Livent Corp (LTHM) Exchange: NYSE
Data as of April 26, 2024
$16.51 ($0.00) 0.00%
Livent Corp - Daily Information
Click for more stock information on Livent Corp.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $16.51 |
| Previous Close | $16.51 |
| High | $16.51 |
| Low | $16.51 |
| Adjusted Open | $16.51 |
| Previous Adjusted Close | $16.51 |
| Adjusted High | $16.51 |
| Adjusted Low | $16.51 |
About Livent Corp (LTHM)
Livent Corp (LTHM) is a chemical company specializing in the production of lithium, with operations around the world. It provides its customers with superior quality, high purity lithium materials, which are used in a wide variety of applications including electric vehicle batteries, consumer electronics and energy storage. Livent Corp was founded in 2019 and is headquartered in Philadelphia, Pennsylvania. The company has achieved tremendous growth since its inception, including a ten-fold increase in market capitalization in just two years. Livent Corp recently announced the opening of a new lithium manufacturing facility in Québec, Canada, which is expected to increase its production capacity significantly. Through its innovative products and processes, Livent Corp aims to transform the lithium industry and become the premier supplier of lithium materials.
Invest in Livent Corp (LTHM)
Historical Stock Data for Livent Corp (LTHM)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | $16.51 | $16.51 | $16.51 | $16.51 | $16.51 | 0 |
| 2024-01-03 | $17.49 | $17.51 | $15.68 | $16.51 | $16.51 | 52,566,502 |
| 2024-01-02 | $17.85 | $18.62 | $17.70 | $18.05 | $18.05 | 6,503,102 |
| 2023-12-29 | $18.40 | $18.55 | $17.82 | $17.98 | $17.98 | 38,915,379 |
| 2023-12-28 | $18.01 | $18.78 | $17.96 | $18.56 | $18.56 | 6,426,475 |
| 2023-12-27 | $18.00 | $18.29 | $17.76 | $17.90 | $17.90 | 5,165,134 |
| 2023-12-26 | $17.43 | $18.05 | $17.24 | $17.72 | $17.72 | 5,889,920 |
| 2023-12-22 | $16.50 | $17.54 | $16.44 | $17.23 | $17.23 | 6,544,378 |
| 2023-12-21 | $16.00 | $16.47 | $15.93 | $16.44 | $16.44 | 11,023,093 |
| 2023-12-20 | $17.17 | $17.26 | $16.23 | $16.29 | $16.29 | 13,227,590 |
| 2023-12-19 | $17.61 | $18.16 | $17.43 | $17.45 | $17.45 | 7,436,714 |
| 2023-12-18 | $17.40 | $17.63 | $17.08 | $17.48 | $17.48 | 5,285,263 |
| 2023-12-15 | $17.32 | $17.46 | $16.98 | $17.30 | $17.30 | 11,284,228 |
| 2023-12-14 | $16.48 | $17.52 | $16.48 | $17.25 | $17.25 | 10,950,362 |
| 2023-12-13 | $14.91 | $15.98 | $14.82 | $15.93 | $15.93 | 6,110,416 |
| 2023-12-12 | $14.72 | $14.85 | $14.26 | $14.69 | $14.69 | 3,290,762 |
| 2023-12-11 | $14.94 | $15.05 | $14.58 | $14.77 | $14.77 | 5,741,408 |
| 2023-12-08 | $14.77 | $15.61 | $14.77 | $15.52 | $15.52 | 7,837,225 |
| 2023-12-07 | $14.21 | $14.71 | $14.02 | $14.49 | $14.49 | 5,144,019 |
| 2023-12-06 | $13.59 | $14.45 | $13.58 | $13.98 | $13.98 | 8,870,913 |
| 2023-12-05 | $13.01 | $13.34 | $12.98 | $13.04 | $13.04 | 9,002,033 |
| 2023-12-04 | $14.02 | $14.27 | $13.48 | $13.52 | $13.52 | 5,561,436 |
| 2023-12-01 | $13.53 | $14.33 | $13.42 | $14.32 | $14.32 | 4,448,403 |
| 2023-11-30 | $13.59 | $14.10 | $13.20 | $13.76 | $13.76 | 5,676,573 |
| 2023-11-29 | $13.81 | $13.98 | $13.50 | $13.54 | $13.54 | 5,218,271 |
| 2023-11-28 | $13.41 | $13.66 | $13.23 | $13.54 | $13.54 | 3,839,277 |
| 2023-11-27 | $13.16 | $13.45 | $12.85 | $13.28 | $13.28 | 6,650,270 |
| 2023-11-24 | $13.50 | $13.73 | $13.38 | $13.63 | $13.63 | 1,577,532 |
| 2023-11-22 | $13.93 | $13.96 | $13.46 | $13.67 | $13.67 | 2,870,500 |
| 2023-11-21 | $14.17 | $14.31 | $13.72 | $13.87 | $13.87 | 3,104,121 |
| 2023-11-20 | $13.71 | $14.97 | $13.70 | $14.44 | $14.44 | 4,949,564 |
| 2023-11-17 | $13.45 | $13.77 | $13.18 | $13.73 | $13.73 | 5,392,741 |
| 2023-11-16 | $14.20 | $14.26 | $13.22 | $13.25 | $13.25 | 5,016,945 |
| 2023-11-15 | $14.32 | $15.33 | $14.32 | $14.51 | $14.51 | 4,643,312 |
| 2023-11-14 | $13.50 | $14.16 | $13.49 | $14.07 | $14.07 | 5,813,250 |
| 2023-11-13 | $13.46 | $13.50 | $12.76 | $12.96 | $12.96 | 11,851,329 |
| 2023-11-10 | $14.10 | $14.24 | $13.67 | $13.75 | $13.75 | 5,411,726 |
| 2023-11-09 | $14.57 | $14.78 | $14.15 | $14.24 | $14.24 | 3,149,355 |
| 2023-11-08 | $14.46 | $14.75 | $14.25 | $14.41 | $14.41 | 3,428,867 |
| 2023-11-07 | $14.19 | $14.60 | $14.06 | $14.51 | $14.51 | 3,572,779 |
| 2023-11-06 | $15.02 | $15.04 | $14.15 | $14.25 | $14.25 | 4,334,330 |
| 2023-11-03 | $15.12 | $15.53 | $14.89 | $14.97 | $14.97 | 4,715,616 |
| 2023-11-02 | $14.50 | $14.85 | $14.09 | $14.69 | $14.69 | 5,255,626 |
| 2023-11-01 | $14.35 | $14.65 | $13.37 | $14.32 | $14.32 | 10,454,475 |
| 2023-10-31 | $14.66 | $14.82 | $14.38 | $14.59 | $14.59 | 7,465,310 |
| 2023-10-30 | $15.35 | $15.56 | $14.49 | $14.64 | $14.64 | 4,857,165 |
| 2023-10-27 | $15.40 | $15.69 | $15.01 | $15.11 | $15.11 | 2,603,242 |
| 2023-10-26 | $15.72 | $15.84 | $15.19 | $15.30 | $15.30 | 3,610,764 |
| 2023-10-25 | $15.54 | $15.96 | $15.35 | $15.60 | $15.60 | 3,551,572 |
| 2023-10-24 | $15.32 | $16.04 | $15.32 | $15.91 | $15.91 | 4,198,685 |
| 2023-10-23 | $15.50 | $15.57 | $15.08 | $15.11 | $15.11 | 4,452,365 |
| 2023-10-20 | $15.95 | $16.18 | $15.73 | $15.83 | $15.83 | 3,894,655 |
| 2023-10-19 | $16.95 | $17.14 | $15.99 | $16.10 | $16.10 | 5,740,351 |
| 2023-10-18 | $17.88 | $17.96 | $17.03 | $17.07 | $17.07 | 3,745,878 |
| 2023-10-17 | $18.04 | $18.70 | $18.00 | $18.48 | $18.48 | 2,435,075 |
| 2023-10-16 | $18.00 | $18.47 | $17.83 | $18.27 | $18.27 | 3,430,380 |
| 2023-10-13 | $18.39 | $18.62 | $17.83 | $17.86 | $17.86 | 3,336,690 |
| 2023-10-12 | $18.61 | $18.96 | $18.15 | $18.54 | $18.54 | 5,095,147 |
| 2023-10-11 | $17.87 | $18.08 | $17.57 | $17.81 | $17.81 | 2,327,963 |
| 2023-10-10 | $17.32 | $17.96 | $17.16 | $17.88 | $17.88 | 4,223,648 |
| 2023-10-09 | $16.79 | $16.84 | $16.45 | $16.69 | $16.69 | 2,355,168 |
| 2023-10-06 | $16.62 | $17.23 | $16.51 | $17.03 | $17.03 | 2,306,043 |
| 2023-10-05 | $17.23 | $17.30 | $16.74 | $16.88 | $16.88 | 4,632,344 |
| 2023-10-04 | $16.82 | $17.39 | $16.42 | $17.38 | $17.38 | 5,941,597 |
| 2023-10-03 | $17.00 | $17.26 | $16.72 | $16.82 | $16.82 | 4,321,510 |
| 2023-10-02 | $18.20 | $18.21 | $17.29 | $17.44 | $17.44 | 3,296,971 |
| 2023-09-29 | $18.51 | $18.77 | $18.28 | $18.41 | $18.41 | 4,344,039 |
| 2023-09-28 | $17.20 | $18.26 | $17.20 | $18.11 | $18.11 | 3,650,244 |
| 2023-09-27 | $17.55 | $17.70 | $16.94 | $17.09 | $17.09 | 2,970,970 |
| 2023-09-26 | $17.90 | $17.98 | $17.28 | $17.34 | $17.34 | 4,776,500 |
| 2023-09-25 | $17.57 | $18.14 | $17.57 | $18.14 | $18.14 | 4,068,832 |
| 2023-09-22 | $18.22 | $18.47 | $17.68 | $17.70 | $17.70 | 3,764,078 |
| 2023-09-21 | $17.92 | $18.00 | $17.31 | $17.34 | $17.34 | 5,460,513 |
| 2023-09-20 | $19.45 | $19.45 | $18.28 | $18.35 | $18.35 | 4,585,605 |
| 2023-09-19 | $19.71 | $19.90 | $19.40 | $19.42 | $19.42 | 2,734,546 |
| 2023-09-18 | $20.12 | $20.20 | $19.76 | $20.01 | $20.01 | 3,386,182 |
| 2023-09-15 | $20.12 | $20.43 | $19.85 | $20.18 | $20.18 | 5,036,474 |
| 2023-09-14 | $19.95 | $20.23 | $19.92 | $20.17 | $20.17 | 2,564,883 |
| 2023-09-13 | $19.95 | $20.02 | $19.63 | $19.71 | $19.71 | 3,690,304 |
| 2023-09-12 | $20.31 | $20.52 | $19.96 | $20.05 | $20.05 | 3,910,517 |
| 2023-09-11 | $20.80 | $21.20 | $20.40 | $20.47 | $20.47 | 2,627,348 |
| 2023-09-08 | $20.79 | $20.94 | $20.50 | $20.63 | $20.63 | 1,920,560 |
| 2023-09-07 | $20.39 | $20.99 | $20.13 | $20.95 | $20.95 | 2,833,208 |
| 2023-09-06 | $21.65 | $21.81 | $20.56 | $20.59 | $20.59 | 2,527,723 |
| 2023-09-05 | $21.55 | $21.87 | $21.28 | $21.58 | $21.58 | 2,559,562 |
| 2023-09-01 | $21.64 | $22.00 | $21.61 | $21.69 | $21.69 | 1,554,977 |
| 2023-08-31 | $21.97 | $22.01 | $21.46 | $21.47 | $21.47 | 2,055,960 |
| 2023-08-30 | $21.84 | $22.09 | $21.70 | $21.95 | $21.95 | 2,045,723 |
| 2023-08-29 | $21.37 | $22.00 | $21.30 | $21.85 | $21.85 | 2,873,709 |
| 2023-08-28 | $21.38 | $21.74 | $21.10 | $21.19 | $21.19 | 2,351,548 |
| 2023-08-25 | $21.81 | $22.02 | $21.16 | $21.45 | $21.45 | 1,905,302 |
| 2023-08-24 | $22.03 | $22.11 | $21.72 | $21.75 | $21.75 | 2,152,156 |
| 2023-08-23 | $21.92 | $22.20 | $21.75 | $21.97 | $21.97 | 3,084,914 |
| 2023-08-22 | $22.18 | $22.26 | $21.75 | $21.98 | $21.98 | 2,375,706 |
| 2023-08-21 | $21.41 | $22.00 | $21.37 | $21.86 | $21.86 | 2,290,954 |
| 2023-08-18 | $20.88 | $21.32 | $20.75 | $21.20 | $21.20 | 1,886,643 |
| 2023-08-17 | $21.40 | $21.47 | $21.09 | $21.19 | $21.19 | 2,423,605 |
| 2023-08-16 | $21.41 | $21.78 | $21.21 | $21.25 | $21.25 | 2,148,959 |
| 2023-08-15 | $21.90 | $21.97 | $21.44 | $21.53 | $21.53 | 2,679,338 |
| 2023-08-14 | $22.07 | $22.27 | $21.62 | $22.16 | $22.16 | 3,279,114 |
| 2023-08-11 | $23.02 | $23.21 | $22.55 | $22.57 | $22.57 | 2,740,922 |
| 2023-08-10 | $23.43 | $23.70 | $23.05 | $23.38 | $23.38 | 3,452,613 |
| 2023-08-09 | $22.79 | $23.44 | $22.60 | $23.27 | $23.27 | 3,133,388 |
| 2023-08-08 | $22.31 | $22.83 | $22.16 | $22.82 | $22.82 | 4,101,900 |
| 2023-08-07 | $23.59 | $23.59 | $22.50 | $22.73 | $22.73 | 3,751,198 |
| 2023-08-04 | $22.95 | $24.08 | $22.83 | $23.42 | $23.42 | 3,674,070 |
| 2023-08-03 | $23.92 | $23.99 | $22.85 | $22.91 | $22.91 | 5,362,007 |
| 2023-08-02 | $23.80 | $24.00 | $23.19 | $23.50 | $23.50 | 2,707,957 |
| 2023-08-01 | $24.35 | $24.54 | $24.03 | $24.17 | $24.17 | 2,872,889 |
| 2023-07-31 | $24.44 | $24.98 | $24.32 | $24.62 | $24.62 | 2,951,057 |
| 2023-07-28 | $25.00 | $25.04 | $24.36 | $24.60 | $24.60 | 3,298,671 |
| 2023-07-27 | $25.80 | $25.86 | $24.65 | $24.78 | $24.78 | 2,035,439 |
| 2023-07-26 | $26.12 | $26.30 | $25.26 | $25.65 | $25.65 | 3,523,205 |
| 2023-07-25 | $25.79 | $26.59 | $25.65 | $26.07 | $26.07 | 4,082,186 |
| 2023-07-24 | $26.00 | $26.00 | $24.68 | $24.95 | $24.95 | 4,946,988 |
| 2023-07-21 | $27.11 | $27.11 | $25.83 | $26.53 | $26.53 | 5,049,622 |
| 2023-07-20 | $27.91 | $27.94 | $27.41 | $27.69 | $27.69 | 1,979,222 |
| 2023-07-19 | $28.85 | $28.85 | $27.93 | $27.97 | $27.97 | 2,552,202 |
| 2023-07-18 | $28.74 | $29.18 | $28.58 | $28.87 | $28.87 | 2,846,937 |
| 2023-07-17 | $28.06 | $28.96 | $28.00 | $28.61 | $28.61 | 1,807,657 |
| 2023-07-14 | $28.25 | $28.42 | $27.94 | $28.32 | $28.32 | 1,804,881 |
| 2023-07-13 | $28.64 | $28.79 | $28.07 | $28.39 | $28.39 | 1,296,457 |
| 2023-07-12 | $28.70 | $28.79 | $28.19 | $28.45 | $28.45 | 1,626,440 |
| 2023-07-11 | $28.70 | $28.78 | $27.92 | $28.27 | $28.27 | 1,794,802 |
| 2023-07-10 | $27.33 | $28.37 | $27.26 | $28.36 | $28.36 | 2,644,353 |
| 2023-07-07 | $26.85 | $27.88 | $26.85 | $27.40 | $27.40 | 1,530,583 |
| 2023-07-06 | $27.10 | $27.15 | $26.28 | $26.94 | $26.94 | 1,585,288 |
| 2023-07-05 | $28.15 | $28.15 | $27.54 | $27.62 | $27.62 | 2,523,598 |
| 2023-07-03 | $27.96 | $28.71 | $27.90 | $28.21 | $28.21 | 2,066,696 |
| 2023-06-30 | $26.94 | $27.64 | $26.61 | $27.43 | $27.43 | 1,821,111 |
| 2023-06-29 | $26.40 | $27.19 | $26.33 | $26.84 | $26.84 | 2,094,303 |
| 2023-06-28 | $26.75 | $26.83 | $26.15 | $26.38 | $26.38 | 2,476,811 |
| 2023-06-27 | $26.31 | $27.02 | $26.15 | $26.98 | $26.98 | 1,754,163 |
| 2023-06-26 | $25.86 | $26.59 | $25.69 | $26.26 | $26.26 | 1,615,540 |
| 2023-06-23 | $25.85 | $26.15 | $25.51 | $25.86 | $25.86 | 4,000,565 |
| 2023-06-22 | $26.73 | $26.80 | $26.19 | $26.30 | $26.30 | 1,600,384 |
| 2023-06-21 | $26.90 | $27.29 | $26.80 | $26.86 | $26.86 | 1,826,001 |
| 2023-06-20 | $26.65 | $27.06 | $26.22 | $26.95 | $26.95 | 1,825,729 |
| 2023-06-16 | $27.14 | $27.16 | $26.61 | $26.78 | $26.78 | 3,402,595 |
| 2023-06-15 | $26.30 | $27.03 | $26.22 | $26.93 | $26.93 | 2,409,549 |
| 2023-06-14 | $27.64 | $27.75 | $26.20 | $26.54 | $26.54 | 3,354,479 |
| 2023-06-13 | $26.28 | $27.63 | $26.11 | $27.56 | $27.56 | 5,677,896 |
| 2023-06-12 | $26.17 | $26.25 | $25.54 | $26.10 | $26.10 | 1,445,475 |
| 2023-06-09 | $26.28 | $26.52 | $25.90 | $26.15 | $26.15 | 1,684,346 |
| 2023-06-08 | $25.87 | $26.32 | $25.63 | $26.24 | $26.24 | 1,965,519 |
| 2023-06-07 | $25.65 | $26.37 | $25.50 | $26.15 | $26.15 | 3,118,560 |
| 2023-06-06 | $24.54 | $25.79 | $24.44 | $25.48 | $25.48 | 2,546,702 |
| 2023-06-05 | $24.65 | $24.99 | $24.16 | $24.74 | $24.74 | 1,709,585 |
| 2023-06-02 | $24.39 | $25.19 | $24.29 | $25.06 | $25.06 | 3,551,445 |
| 2023-06-01 | $22.92 | $23.65 | $22.71 | $23.46 | $23.46 | 1,775,572 |
| 2023-05-31 | $23.20 | $23.33 | $22.66 | $23.05 | $23.05 | 2,278,843 |
| 2023-05-30 | $23.96 | $24.29 | $23.25 | $23.55 | $23.55 | 2,304,071 |
| 2023-05-26 | $23.71 | $24.10 | $23.50 | $23.90 | $23.90 | 1,726,031 |
| 2023-05-25 | $24.39 | $24.39 | $23.07 | $23.61 | $23.61 | 2,976,311 |
| 2023-05-24 | $24.50 | $24.75 | $24.04 | $24.47 | $24.47 | 2,216,794 |
| 2023-05-23 | $24.10 | $25.39 | $24.04 | $24.56 | $24.56 | 5,934,127 |
| 2023-05-22 | $24.96 | $25.05 | $24.21 | $24.27 | $24.27 | 3,919,143 |
| 2023-05-19 | $25.50 | $25.70 | $24.71 | $24.89 | $24.89 | 3,987,009 |
| 2023-05-18 | $25.65 | $25.86 | $25.33 | $25.38 | $25.38 | 3,561,510 |
| 2023-05-17 | $24.90 | $25.57 | $24.86 | $25.34 | $25.34 | 3,169,156 |
| 2023-05-16 | $25.19 | $25.31 | $24.80 | $24.89 | $24.89 | 2,602,169 |
| 2023-05-15 | $25.45 | $25.81 | $25.15 | $25.35 | $25.35 | 4,587,511 |
| 2023-05-12 | $25.62 | $25.70 | $25.40 | $25.51 | $25.51 | 4,027,438 |
| 2023-05-11 | $25.50 | $26.00 | $25.38 | $25.62 | $25.62 | 4,569,451 |
| 2023-05-10 | $25.00 | $25.84 | $24.38 | $25.50 | $25.50 | 10,464,615 |
| 2023-05-09 | $23.67 | $24.48 | $23.55 | $24.23 | $24.23 | 3,345,235 |
| 2023-05-08 | $23.67 | $24.04 | $23.46 | $23.91 | $23.91 | 3,719,796 |
| 2023-05-05 | $22.83 | $23.24 | $22.73 | $23.19 | $23.19 | 2,709,636 |
| 2023-05-04 | $22.71 | $23.22 | $22.13 | $22.24 | $22.24 | 2,952,156 |
| 2023-05-03 | $22.97 | $24.28 | $22.07 | $22.48 | $22.48 | 9,472,811 |
| 2023-05-02 | $20.65 | $21.14 | $20.23 | $21.02 | $21.02 | 5,466,991 |
| 2023-05-01 | $21.77 | $21.82 | $20.51 | $20.89 | $20.89 | 3,138,471 |
| 2023-04-28 | $21.88 | $22.01 | $21.52 | $21.85 | $21.85 | 2,696,589 |
| 2023-04-27 | $21.41 | $22.40 | $21.02 | $22.01 | $22.01 | 3,111,044 |
| 2023-04-26 | $20.90 | $21.65 | $20.74 | $21.39 | $21.39 | 3,789,397 |
| 2023-04-25 | $21.45 | $21.52 | $20.58 | $20.88 | $20.88 | 3,623,038 |
| 2023-04-24 | $20.83 | $21.91 | $20.83 | $21.91 | $21.91 | 4,092,581 |
| 2023-04-21 | $21.60 | $21.60 | $19.43 | $20.66 | $20.66 | 12,134,518 |
| 2023-04-20 | $22.07 | $22.42 | $21.63 | $21.85 | $21.85 | 2,342,949 |
| 2023-04-19 | $22.40 | $22.86 | $22.18 | $22.70 | $22.70 | 2,478,676 |
| 2023-04-18 | $22.96 | $23.66 | $22.43 | $22.77 | $22.77 | 2,908,247 |
| 2023-04-17 | $21.92 | $22.79 | $21.80 | $22.64 | $22.64 | 2,708,874 |
| 2023-04-14 | $21.78 | $22.50 | $21.56 | $21.75 | $21.75 | 1,988,411 |
| 2023-04-13 | $21.31 | $22.47 | $21.15 | $21.77 | $21.77 | 3,205,419 |
| 2023-04-12 | $21.91 | $22.09 | $20.91 | $21.13 | $21.13 | 2,406,319 |
| 2023-04-11 | $20.78 | $21.59 | $20.71 | $21.54 | $21.54 | 3,736,726 |
| 2023-04-10 | $19.75 | $20.79 | $19.74 | $20.74 | $20.74 | 2,469,140 |
| 2023-04-06 | $20.01 | $20.19 | $19.76 | $19.90 | $19.90 | 2,867,566 |
| 2023-04-05 | $20.94 | $20.94 | $19.68 | $20.27 | $20.27 | 2,944,634 |
| 2023-04-04 | $21.30 | $21.35 | $20.31 | $20.61 | $20.61 | 1,678,940 |
| 2023-04-03 | $21.70 | $21.90 | $21.11 | $21.30 | $21.30 | 1,495,107 |
| 2023-03-31 | $21.86 | $22.07 | $21.54 | $21.72 | $21.72 | 1,916,090 |
| 2023-03-30 | $22.00 | $22.14 | $21.60 | $21.78 | $21.78 | 1,864,068 |
| 2023-03-29 | $21.74 | $21.93 | $21.33 | $21.58 | $21.58 | 2,421,823 |
| 2023-03-28 | $21.86 | $22.19 | $21.15 | $21.49 | $21.49 | 3,395,676 |
| 2023-03-27 | $20.97 | $21.06 | $20.38 | $20.78 | $20.78 | 1,446,578 |
| 2023-03-24 | $20.11 | $20.74 | $19.89 | $20.71 | $20.71 | 1,555,911 |
| 2023-03-23 | $20.55 | $21.29 | $20.14 | $20.34 | $20.34 | 2,057,328 |
| 2023-03-22 | $20.93 | $21.18 | $20.30 | $20.32 | $20.32 | 2,027,445 |
| 2023-03-21 | $21.05 | $21.19 | $20.57 | $20.92 | $20.92 | 2,132,298 |
| 2023-03-20 | $19.90 | $20.50 | $19.11 | $20.46 | $20.46 | 3,903,552 |
| 2023-03-17 | $20.02 | $20.02 | $19.57 | $19.98 | $19.98 | 5,553,416 |
| 2023-03-16 | $19.84 | $20.30 | $19.44 | $20.22 | $20.22 | 3,341,766 |
| 2023-03-15 | $20.50 | $20.78 | $19.77 | $19.91 | $19.91 | 3,291,519 |
| 2023-03-14 | $21.65 | $21.90 | $20.87 | $21.15 | $21.15 | 1,774,617 |
| 2023-03-13 | $20.92 | $21.54 | $20.59 | $21.04 | $21.04 | 2,416,997 |
| 2023-03-10 | $21.63 | $21.81 | $21.07 | $21.32 | $21.32 | 2,843,868 |
| 2023-03-09 | $23.60 | $23.69 | $21.57 | $21.70 | $21.70 | 3,996,672 |
| 2023-03-08 | $23.03 | $23.50 | $22.79 | $23.49 | $23.49 | 1,685,485 |
| 2023-03-07 | $23.28 | $23.49 | $22.76 | $22.97 | $22.97 | 1,551,866 |
| 2023-03-06 | $24.27 | $24.52 | $23.29 | $23.50 | $23.50 | 2,068,586 |
| 2023-03-03 | $23.48 | $24.54 | $23.28 | $24.27 | $24.27 | 1,564,296 |
| 2023-03-02 | $22.84 | $23.54 | $21.85 | $23.40 | $23.40 | 3,240,254 |
| 2023-03-01 | $23.69 | $23.75 | $23.24 | $23.65 | $23.65 | 1,683,089 |
| 2023-02-28 | $23.98 | $24.09 | $23.44 | $23.45 | $23.45 | 1,599,302 |
| 2023-02-27 | $23.99 | $24.37 | $23.40 | $23.91 | $23.91 | 2,447,209 |
| 2023-02-24 | $23.05 | $23.46 | $22.88 | $23.44 | $23.44 | 2,227,353 |
| 2023-02-23 | $23.54 | $23.81 | $23.15 | $23.78 | $23.78 | 2,247,725 |
| 2023-02-22 | $23.40 | $23.75 | $23.14 | $23.33 | $23.33 | 2,168,380 |
| 2023-02-21 | $24.45 | $24.50 | $23.15 | $23.33 | $23.33 | 3,602,989 |
| 2023-02-17 | $26.39 | $26.41 | $23.93 | $24.14 | $24.14 | 6,150,000 |
| 2023-02-16 | $26.76 | $27.70 | $26.24 | $26.81 | $26.81 | 3,937,538 |
| 2023-02-15 | $25.01 | $27.40 | $25.01 | $27.39 | $27.39 | 6,907,582 |
| 2023-02-14 | $24.47 | $25.36 | $24.40 | $25.11 | $25.11 | 3,198,628 |
| 2023-02-13 | $24.49 | $24.86 | $24.44 | $24.67 | $24.67 | 1,888,114 |
| 2023-02-10 | $24.35 | $24.59 | $23.87 | $24.45 | $24.45 | 1,929,841 |
| 2023-02-09 | $25.05 | $25.46 | $24.43 | $24.46 | $24.46 | 1,775,212 |
| 2023-02-08 | $25.26 | $25.54 | $24.73 | $24.74 | $24.74 | 1,541,057 |
| 2023-02-07 | $24.96 | $25.46 | $24.59 | $25.31 | $25.31 | 2,281,872 |
| 2023-02-06 | $25.81 | $26.01 | $24.94 | $25.05 | $25.05 | 2,126,085 |
| 2023-02-03 | $26.17 | $26.73 | $25.87 | $25.97 | $25.97 | 2,106,938 |
| 2023-02-02 | $26.58 | $26.91 | $26.17 | $26.73 | $26.73 | 3,617,462 |
| 2023-02-01 | $25.96 | $26.56 | $25.59 | $26.10 | $26.10 | 3,573,686 |
| 2023-01-31 | $25.38 | $26.30 | $25.38 | $25.92 | $25.92 | 2,605,459 |
| 2023-01-30 | $25.75 | $26.65 | $25.31 | $25.31 | $25.31 | 3,770,117 |
| 2023-01-27 | $25.49 | $26.14 | $25.11 | $26.06 | $26.06 | 2,355,246 |
| 2023-01-26 | $26.47 | $26.88 | $25.30 | $25.59 | $25.59 | 2,250,411 |
| 2023-01-25 | $25.05 | $25.96 | $24.94 | $25.89 | $25.89 | 2,239,344 |
| 2023-01-24 | $25.00 | $25.61 | $24.75 | $25.55 | $25.55 | 2,656,732 |
| 2023-01-23 | $24.47 | $25.27 | $24.17 | $25.27 | $25.27 | 2,871,340 |
| 2023-01-20 | $23.81 | $24.51 | $23.49 | $24.31 | $24.31 | 2,462,149 |
| 2023-01-19 | $23.68 | $23.68 | $22.52 | $23.45 | $23.45 | 4,955,270 |
| 2023-01-18 | $24.40 | $24.64 | $23.95 | $24.12 | $24.12 | 3,707,141 |
| 2023-01-17 | $23.80 | $24.22 | $23.70 | $24.07 | $24.07 | 3,363,981 |
| 2023-01-13 | $23.36 | $23.83 | $22.82 | $23.80 | $23.80 | 4,369,136 |
| 2023-01-12 | $23.00 | $23.78 | $22.60 | $23.73 | $23.73 | 5,743,494 |
| 2023-01-11 | $21.72 | $23.09 | $21.70 | $22.83 | $22.83 | 5,680,477 |
| 2023-01-10 | $20.89 | $21.15 | $20.38 | $20.77 | $20.77 | 3,410,164 |
| 2023-01-09 | $20.08 | $21.05 | $19.91 | $20.75 | $20.75 | 5,897,980 |
| 2023-01-06 | $19.27 | $19.82 | $18.82 | $19.55 | $19.55 | 3,790,369 |
| 2023-01-05 | $19.47 | $19.68 | $18.89 | $18.97 | $18.97 | 2,537,299 |
| 2023-01-04 | $19.40 | $19.70 | $18.91 | $19.52 | $19.52 | 3,420,765 |
| 2023-01-03 | $20.15 | $20.30 | $18.26 | $18.98 | $18.98 | 5,696,338 |
| 2022-12-30 | $19.52 | $20.08 | $19.41 | $19.87 | $19.87 | 3,785,008 |
| 2022-12-29 | $19.79 | $20.07 | $19.50 | $19.80 | $19.80 | 3,721,650 |
| 2022-12-28 | $19.85 | $20.06 | $19.36 | $19.52 | $19.52 | 3,163,762 |
| 2022-12-27 | $20.55 | $20.83 | $19.84 | $19.94 | $19.94 | 3,335,640 |
| 2022-12-23 | $20.51 | $20.77 | $20.25 | $20.76 | $20.76 | 2,097,096 |
| 2022-12-22 | $20.63 | $20.70 | $20.25 | $20.65 | $20.65 | 3,709,513 |
| 2022-12-21 | $21.33 | $21.46 | $20.61 | $20.90 | $20.90 | 3,343,137 |
| 2022-12-20 | $21.08 | $21.80 | $20.85 | $21.12 | $21.12 | 2,864,334 |
| 2022-12-19 | $22.15 | $22.15 | $20.96 | $21.18 | $21.18 | 3,011,877 |
| 2022-12-16 | $22.23 | $22.68 | $22.02 | $22.24 | $22.24 | 5,041,425 |
| 2022-12-15 | $23.13 | $23.48 | $22.31 | $22.42 | $22.42 | 4,772,084 |
| 2022-12-14 | $24.12 | $24.62 | $23.26 | $23.58 | $23.58 | 4,058,402 |
| 2022-12-13 | $24.92 | $24.99 | $23.76 | $24.33 | $24.33 | 5,173,954 |
| 2022-12-12 | $23.77 | $24.39 | $23.15 | $23.93 | $23.93 | 3,542,405 |
| 2022-12-09 | $24.30 | $24.54 | $23.76 | $23.80 | $23.80 | 3,610,003 |
| 2022-12-08 | $25.40 | $25.62 | $23.78 | $24.31 | $24.31 | 6,105,945 |
| 2022-12-07 | $25.25 | $25.93 | $25.13 | $25.18 | $25.18 | 2,517,212 |
| 2022-12-06 | $26.45 | $26.53 | $24.87 | $25.27 | $25.27 | 4,388,275 |
| 2022-12-05 | $27.72 | $27.85 | $26.21 | $26.27 | $26.27 | 3,760,446 |
| 2022-12-02 | $26.74 | $28.00 | $26.40 | $28.00 | $28.00 | 2,896,225 |
| 2022-12-01 | $28.15 | $28.70 | $26.88 | $26.93 | $26.93 | 3,285,154 |
| 2022-11-30 | $27.09 | $27.99 | $26.60 | $27.99 | $27.99 | 3,425,183 |
| 2022-11-29 | $26.48 | $27.37 | $26.25 | $26.84 | $26.84 | 2,873,782 |
| 2022-11-28 | $26.41 | $26.90 | $26.28 | $26.34 | $26.34 | 3,374,701 |
| 2022-11-25 | $28.78 | $28.78 | $26.09 | $26.90 | $26.90 | 5,625,292 |
| 2022-11-23 | $28.81 | $29.71 | $28.72 | $29.50 | $29.50 | 1,559,514 |
| 2022-11-22 | $28.96 | $29.27 | $28.44 | $28.94 | $28.94 | 2,211,251 |
| 2022-11-21 | $28.60 | $28.76 | $27.64 | $28.70 | $28.70 | 2,745,653 |
| 2022-11-18 | $28.77 | $29.35 | $28.15 | $28.77 | $28.77 | 3,951,325 |
| 2022-11-17 | $28.45 | $28.49 | $27.36 | $28.13 | $28.13 | 4,223,799 |
| 2022-11-16 | $29.78 | $29.92 | $28.75 | $29.03 | $29.03 | 2,999,976 |
| 2022-11-15 | $31.00 | $31.30 | $28.90 | $30.02 | $30.02 | 6,760,913 |
| 2022-11-14 | $33.30 | $33.66 | $32.16 | $32.22 | $32.22 | 2,979,367 |
| 2022-11-11 | $33.83 | $35.81 | $33.30 | $33.62 | $33.62 | 3,734,006 |
| 2022-11-10 | $31.87 | $33.20 | $31.09 | $33.14 | $33.14 | 2,745,362 |
| 2022-11-09 | $31.64 | $32.50 | $30.35 | $30.49 | $30.49 | 2,580,603 |
| 2022-11-08 | $30.90 | $32.67 | $30.33 | $32.21 | $32.21 | 3,138,956 |
| 2022-11-07 | $30.50 | $30.61 | $29.40 | $30.37 | $30.37 | 2,166,005 |
| 2022-11-04 | $30.39 | $30.95 | $29.18 | $30.25 | $30.25 | 3,072,795 |
| 2022-11-03 | $27.92 | $30.97 | $27.61 | $29.40 | $29.40 | 4,592,480 |
| 2022-11-02 | $29.99 | $30.95 | $27.87 | $28.43 | $28.43 | 6,241,374 |
| 2022-11-01 | $32.55 | $32.88 | $31.14 | $31.33 | $31.33 | 4,512,438 |
| 2022-10-31 | $31.11 | $31.66 | $30.79 | $31.57 | $31.57 | 3,218,529 |
| 2022-10-28 | $30.91 | $31.43 | $30.06 | $31.27 | $31.27 | 2,134,195 |
| 2022-10-27 | $31.78 | $32.13 | $30.63 | $30.98 | $30.98 | 3,033,592 |
| 2022-10-26 | $31.49 | $32.22 | $31.08 | $31.35 | $31.35 | 2,655,439 |
| 2022-10-25 | $30.36 | $31.70 | $30.27 | $31.30 | $31.30 | 2,084,110 |
| 2022-10-24 | $30.56 | $30.97 | $29.07 | $30.21 | $30.21 | 2,551,142 |
| 2022-10-21 | $28.48 | $30.75 | $28.00 | $30.42 | $30.42 | 3,027,012 |
| 2022-10-20 | $28.49 | $29.42 | $27.93 | $28.18 | $28.18 | 2,389,415 |
| 2022-10-19 | $28.12 | $28.74 | $27.82 | $28.42 | $28.42 | 1,903,308 |
| 2022-10-18 | $28.95 | $29.26 | $28.30 | $28.66 | $28.66 | 2,993,940 |
| 2022-10-17 | $27.50 | $28.48 | $27.50 | $27.96 | $27.96 | 2,450,588 |
| 2022-10-14 | $28.80 | $29.17 | $26.83 | $26.88 | $26.88 | 2,344,738 |
| 2022-10-13 | $25.98 | $28.98 | $25.70 | $28.51 | $28.51 | 4,673,629 |
| 2022-10-12 | $28.47 | $28.49 | $26.74 | $26.83 | $26.83 | 3,506,351 |
| 2022-10-11 | $29.50 | $29.50 | $28.14 | $28.54 | $28.54 | 2,708,062 |
| 2022-10-10 | $29.51 | $30.28 | $29.16 | $29.94 | $29.94 | 2,316,803 |
| 2022-10-07 | $29.19 | $30.15 | $28.87 | $29.33 | $29.33 | 2,663,935 |
| 2022-10-06 | $29.70 | $30.80 | $29.66 | $29.68 | $29.68 | 2,132,060 |
| 2022-10-05 | $30.56 | $30.80 | $28.47 | $29.69 | $29.69 | 4,083,757 |
| 2022-10-04 | $31.78 | $32.30 | $30.44 | $31.10 | $31.10 | 4,469,421 |
| 2022-10-03 | $29.62 | $31.14 | $28.65 | $30.64 | $30.64 | 4,194,305 |
| 2022-09-30 | $30.40 | $31.73 | $30.28 | $30.65 | $30.65 | 2,924,994 |
| 2022-09-29 | $31.62 | $31.73 | $29.91 | $30.71 | $30.71 | 2,998,135 |
| 2022-09-28 | $30.75 | $32.53 | $30.25 | $32.17 | $32.17 | 2,528,591 |
| 2022-09-27 | $31.03 | $32.11 | $30.77 | $31.32 | $31.32 | 2,581,178 |
| 2022-09-26 | $30.53 | $31.81 | $30.15 | $30.17 | $30.17 | 2,987,802 |
| 2022-09-23 | $30.69 | $30.97 | $29.61 | $30.57 | $30.57 | 4,963,368 |
| 2022-09-22 | $34.02 | $34.33 | $31.29 | $31.61 | $31.61 | 3,457,991 |
| 2022-09-21 | $34.09 | $35.45 | $33.55 | $33.58 | $33.58 | 3,645,937 |
| 2022-09-20 | $34.64 | $34.95 | $33.63 | $33.95 | $33.95 | 3,977,183 |
| 2022-09-19 | $32.59 | $34.95 | $32.41 | $34.66 | $34.66 | 4,343,465 |
| 2022-09-16 | $32.46 | $33.49 | $32.10 | $33.30 | $33.30 | 8,020,466 |
| 2022-09-15 | $34.59 | $34.96 | $33.17 | $33.32 | $33.32 | 4,038,267 |
| 2022-09-14 | $33.21 | $35.27 | $33.16 | $35.05 | $35.05 | 5,214,440 |
| 2022-09-13 | $31.90 | $34.72 | $31.61 | $33.54 | $33.54 | 5,726,333 |
| 2022-09-12 | $33.11 | $33.73 | $31.73 | $33.56 | $33.56 | 5,675,528 |
| 2022-09-09 | $34.99 | $36.38 | $34.28 | $34.45 | $34.45 | 5,530,857 |
| 2022-09-08 | $32.88 | $35.00 | $32.60 | $34.70 | $34.70 | 7,970,200 |
| 2022-09-07 | $30.97 | $33.28 | $30.65 | $33.22 | $33.22 | 5,096,933 |
| 2022-09-06 | $31.40 | $31.50 | $29.98 | $31.16 | $31.16 | 3,500,553 |
| 2022-09-02 | $31.27 | $31.55 | $30.20 | $30.53 | $30.53 | 2,644,256 |
| 2022-09-01 | $31.38 | $31.38 | $29.78 | $30.65 | $30.65 | 4,247,011 |
| 2022-08-31 | $32.22 | $32.57 | $31.51 | $32.18 | $32.18 | 2,673,538 |
| 2022-08-30 | $32.78 | $32.82 | $31.14 | $32.02 | $32.02 | 3,394,055 |
| 2022-08-29 | $31.96 | $33.48 | $31.21 | $32.41 | $32.41 | 3,141,487 |
| 2022-08-26 | $33.46 | $33.77 | $32.14 | $32.89 | $32.89 | 3,539,952 |
| 2022-08-25 | $32.95 | $33.97 | $32.39 | $33.39 | $33.39 | 4,136,011 |
| 2022-08-24 | $30.63 | $32.86 | $30.51 | $32.62 | $32.62 | 5,772,843 |
| 2022-08-23 | $29.31 | $30.40 | $29.14 | $30.33 | $30.33 | 3,126,664 |
| 2022-08-22 | $27.79 | $29.33 | $27.54 | $28.86 | $28.86 | 2,681,283 |
| 2022-08-19 | $29.92 | $29.99 | $27.96 | $28.57 | $28.57 | 4,700,337 |
| 2022-08-18 | $30.17 | $31.08 | $30.08 | $30.62 | $30.62 | 2,963,329 |
| 2022-08-17 | $29.94 | $30.62 | $29.68 | $30.22 | $30.22 | 3,151,077 |
| 2022-08-16 | $30.74 | $31.13 | $29.67 | $30.65 | $30.65 | 6,871,362 |
| 2022-08-15 | $29.61 | $31.53 | $29.34 | $31.00 | $31.00 | 4,675,399 |
| 2022-08-12 | $28.54 | $30.41 | $28.51 | $30.03 | $30.03 | 4,549,960 |
| 2022-08-11 | $28.99 | $29.43 | $28.28 | $28.34 | $28.34 | 5,476,857 |
| 2022-08-10 | $27.10 | $28.25 | $26.85 | $28.20 | $28.20 | 3,902,281 |
| 2022-08-09 | $26.03 | $26.73 | $25.59 | $26.42 | $26.42 | 3,483,565 |
| 2022-08-08 | $25.15 | $26.72 | $25.14 | $26.00 | $26.00 | 5,143,165 |
| 2022-08-05 | $23.43 | $25.05 | $23.25 | $24.66 | $24.66 | 4,246,093 |
| 2022-08-04 | $24.39 | $24.79 | $23.15 | $23.81 | $23.81 | 4,750,398 |
| 2022-08-03 | $26.34 | $26.90 | $23.76 | $24.20 | $24.20 | 8,033,752 |
| 2022-08-02 | $24.59 | $26.40 | $24.08 | $25.93 | $25.93 | 7,510,455 |
| 2022-08-01 | $25.04 | $25.10 | $23.98 | $24.27 | $24.27 | 3,050,853 |
| 2022-07-29 | $24.54 | $24.92 | $24.11 | $24.89 | $24.89 | 3,095,081 |
| 2022-07-28 | $25.02 | $25.36 | $23.82 | $24.25 | $24.25 | 4,249,132 |
| 2022-07-27 | $23.41 | $24.62 | $23.07 | $24.44 | $24.44 | 2,752,387 |
| 2022-07-26 | $23.65 | $23.98 | $22.56 | $23.06 | $23.06 | 3,540,736 |
| 2022-07-25 | $22.50 | $23.05 | $21.74 | $23.03 | $23.03 | 3,109,720 |
| 2022-07-22 | $23.95 | $23.97 | $22.61 | $22.85 | $22.85 | 3,019,608 |
| 2022-07-21 | $22.86 | $23.19 | $22.27 | $23.17 | $23.17 | 2,279,954 |
| 2022-07-20 | $22.00 | $22.99 | $22.00 | $22.64 | $22.64 | 2,643,120 |
| 2022-07-19 | $21.42 | $22.03 | $21.27 | $21.90 | $21.90 | 2,040,850 |
| 2022-07-18 | $21.00 | $21.77 | $20.87 | $20.90 | $20.90 | 2,268,655 |
| 2022-07-15 | $20.34 | $20.51 | $19.43 | $20.24 | $20.24 | 2,288,035 |
| 2022-07-14 | $20.33 | $20.33 | $19.35 | $20.10 | $20.10 | 2,662,319 |
| 2022-07-13 | $20.30 | $21.03 | $19.90 | $20.61 | $20.61 | 2,512,399 |
| 2022-07-12 | $21.10 | $21.55 | $20.51 | $20.79 | $20.79 | 2,291,563 |
| 2022-07-11 | $21.95 | $22.11 | $21.13 | $21.43 | $21.43 | 2,111,011 |
| 2022-07-08 | $21.91 | $22.75 | $21.36 | $22.25 | $22.25 | 2,359,457 |
| 2022-07-07 | $21.75 | $22.30 | $21.60 | $21.89 | $21.89 | 4,136,801 |
| 2022-07-06 | $21.52 | $21.99 | $20.75 | $21.03 | $21.03 | 3,064,354 |
| 2022-07-05 | $21.52 | $21.81 | $20.85 | $21.72 | $21.72 | 3,067,565 |
| 2022-07-01 | $22.49 | $23.07 | $21.63 | $22.17 | $22.17 | 2,250,305 |
| 2022-06-30 | $22.29 | $22.82 | $21.52 | $22.69 | $22.69 | 2,513,222 |
| 2022-06-29 | $23.87 | $23.95 | $22.17 | $22.79 | $22.79 | 2,588,012 |
| 2022-06-28 | $24.87 | $25.39 | $23.67 | $23.82 | $23.82 | 2,947,755 |
| 2022-06-27 | $24.07 | $25.55 | $24.07 | $24.82 | $24.82 | 2,584,421 |
| 2022-06-24 | $23.70 | $24.62 | $23.40 | $24.25 | $24.25 | 2,964,722 |
| 2022-06-23 | $23.53 | $23.83 | $22.55 | $23.33 | $23.33 | 2,966,824 |
| 2022-06-22 | $23.40 | $23.97 | $23.00 | $23.44 | $23.44 | 2,012,535 |
| 2022-06-21 | $23.99 | $24.25 | $23.53 | $24.01 | $24.01 | 2,795,130 |
| 2022-06-17 | $22.48 | $23.58 | $22.05 | $23.21 | $23.21 | 4,905,945 |
| 2022-06-16 | $23.67 | $23.71 | $21.71 | $22.16 | $22.16 | 4,537,464 |
| 2022-06-15 | $25.74 | $26.01 | $23.85 | $24.67 | $24.67 | 4,111,575 |
| 2022-06-14 | $24.95 | $25.99 | $24.95 | $25.56 | $25.56 | 2,469,167 |
| 2022-06-13 | $25.81 | $26.20 | $24.51 | $25.14 | $25.14 | 3,572,743 |
| 2022-06-10 | $27.25 | $28.21 | $27.01 | $27.03 | $27.03 | 2,377,093 |
| 2022-06-09 | $28.98 | $29.09 | $27.63 | $27.74 | $27.74 | 2,142,469 |
| 2022-06-08 | $29.99 | $30.95 | $28.79 | $29.13 | $29.13 | 2,829,723 |
| 2022-06-07 | $29.80 | $30.24 | $29.12 | $30.08 | $30.08 | 3,274,603 |
| 2022-06-06 | $28.79 | $30.55 | $28.65 | $30.23 | $30.23 | 10,163,891 |
| 2022-06-03 | $28.63 | $28.63 | $27.21 | $28.21 | $28.21 | 3,595,622 |
| 2022-06-02 | $27.14 | $29.28 | $27.08 | $29.19 | $29.19 | 6,548,119 |
| 2022-06-01 | $30.31 | $30.46 | $26.59 | $27.25 | $27.25 | 10,694,771 |
| 2022-05-31 | $34.07 | $34.12 | $30.81 | $31.79 | $31.79 | 7,884,694 |
| 2022-05-27 | $30.49 | $34.61 | $30.33 | $34.49 | $34.49 | 9,301,798 |
| 2022-05-26 | $28.44 | $31.15 | $28.26 | $30.20 | $30.20 | 4,514,885 |
| 2022-05-25 | $29.18 | $29.66 | $27.55 | $28.28 | $28.28 | 3,365,307 |
| 2022-05-24 | $29.28 | $29.40 | $28.03 | $29.22 | $29.22 | 2,576,756 |
| 2022-05-23 | $28.50 | $29.73 | $27.89 | $29.39 | $29.39 | 3,320,304 |
| 2022-05-20 | $29.12 | $29.73 | $26.92 | $28.33 | $28.33 | 3,795,642 |
| 2022-05-19 | $27.50 | $29.64 | $27.43 | $28.76 | $28.76 | 4,837,058 |
| 2022-05-18 | $27.35 | $28.90 | $26.77 | $27.17 | $27.17 | 3,769,097 |
| 2022-05-17 | $26.75 | $27.83 | $26.49 | $27.76 | $27.76 | 2,813,391 |
| 2022-05-16 | $26.46 | $27.44 | $25.87 | $26.15 | $26.15 | 3,011,427 |
| 2022-05-13 | $24.00 | $26.49 | $24.00 | $26.37 | $26.37 | 4,352,429 |
| 2022-05-12 | $22.67 | $24.12 | $22.07 | $23.44 | $23.44 | 2,991,382 |
| 2022-05-11 | $24.10 | $24.91 | $22.93 | $23.10 | $23.10 | 2,942,455 |
| 2022-05-10 | $25.01 | $25.58 | $23.03 | $24.01 | $24.01 | 4,090,329 |
| 2022-05-09 | $27.03 | $27.14 | $24.10 | $24.33 | $24.33 | 4,365,782 |
| 2022-05-06 | $28.12 | $28.77 | $26.91 | $28.02 | $28.02 | 3,822,269 |
| 2022-05-05 | $29.03 | $29.58 | $27.00 | $28.12 | $28.12 | 7,176,870 |
| 2022-05-04 | $27.07 | $28.62 | $25.65 | $28.55 | $28.55 | 18,912,509 |
| 2022-05-03 | $21.17 | $22.16 | $20.82 | $21.92 | $21.92 | 3,091,402 |
| 2022-05-02 | $21.18 | $21.54 | $20.53 | $21.37 | $21.37 | 1,499,135 |
| 2022-04-29 | $21.57 | $22.44 | $21.30 | $21.36 | $21.36 | 1,637,956 |
| 2022-04-28 | $21.39 | $21.96 | $20.83 | $21.76 | $21.76 | 1,633,214 |
| 2022-04-27 | $20.94 | $21.94 | $20.90 | $21.31 | $21.31 | 2,060,231 |
| 2022-04-26 | $21.84 | $22.24 | $20.61 | $20.66 | $20.66 | 1,760,025 |
| 2022-04-25 | $21.86 | $22.26 | $21.21 | $22.07 | $22.07 | 2,074,577 |
| 2022-04-22 | $23.22 | $23.73 | $22.24 | $22.35 | $22.35 | 2,062,536 |
| 2022-04-21 | $26.17 | $26.44 | $22.93 | $23.30 | $23.30 | 2,369,225 |
| 2022-04-20 | $26.29 | $26.80 | $25.41 | $25.70 | $25.70 | 1,659,252 |
| 2022-04-19 | $25.03 | $26.16 | $24.60 | $26.05 | $26.05 | 1,499,478 |
| 2022-04-18 | $24.89 | $25.40 | $24.54 | $24.81 | $24.81 | 1,862,969 |
| 2022-04-14 | $25.42 | $25.72 | $24.98 | $25.02 | $25.02 | 1,327,395 |
| 2022-04-13 | $24.34 | $25.46 | $24.15 | $25.28 | $25.28 | 2,070,338 |
| 2022-04-12 | $24.99 | $25.65 | $23.67 | $24.06 | $24.06 | 2,367,077 |
| 2022-04-11 | $24.70 | $25.24 | $24.22 | $24.64 | $24.64 | 2,533,251 |
| 2022-04-08 | $25.54 | $25.92 | $24.17 | $25.04 | $25.04 | 3,476,722 |
| 2022-04-07 | $25.71 | $26.36 | $24.71 | $25.40 | $25.40 | 2,237,081 |
| 2022-04-06 | $25.69 | $25.99 | $24.60 | $25.64 | $25.64 | 2,441,612 |
| 2022-04-05 | $28.32 | $28.32 | $26.03 | $26.14 | $26.14 | 2,661,091 |
| 2022-04-04 | $27.92 | $28.00 | $27.02 | $27.95 | $27.95 | 2,177,024 |
| 2022-04-01 | $26.58 | $27.56 | $26.45 | $27.46 | $27.46 | 2,814,491 |
| 2022-03-31 | $26.38 | $27.16 | $25.97 | $26.07 | $26.07 | 4,035,147 |
| 2022-03-30 | $25.20 | $26.93 | $24.81 | $26.19 | $26.19 | 5,120,329 |
| 2022-03-29 | $24.91 | $25.55 | $24.69 | $25.15 | $25.15 | 2,037,373 |
| 2022-03-28 | $25.57 | $25.75 | $24.47 | $25.09 | $25.09 | 1,312,984 |
| 2022-03-25 | $25.80 | $25.90 | $25.01 | $25.64 | $25.64 | 1,063,551 |
| 2022-03-24 | $24.85 | $25.71 | $24.56 | $25.71 | $25.71 | 1,869,665 |
| 2022-03-23 | $24.82 | $25.39 | $24.64 | $24.85 | $24.85 | 1,811,735 |
| 2022-03-22 | $24.39 | $25.11 | $24.25 | $25.00 | $25.00 | 2,035,459 |
| 2022-03-21 | $24.30 | $24.72 | $23.82 | $24.26 | $24.26 | 2,455,154 |
| 2022-03-18 | $24.19 | $24.69 | $24.00 | $24.32 | $24.32 | 5,636,235 |
| 2022-03-17 | $22.98 | $24.05 | $22.94 | $24.00 | $24.00 | 1,493,013 |
| 2022-03-16 | $22.50 | $23.63 | $22.24 | $23.27 | $23.27 | 2,144,268 |
| 2022-03-15 | $21.05 | $21.59 | $20.41 | $21.59 | $21.59 | 2,543,744 |
| 2022-03-14 | $22.86 | $23.19 | $20.82 | $21.03 | $21.03 | 3,008,314 |
| 2022-03-11 | $23.65 | $24.16 | $22.85 | $22.86 | $22.86 | 1,514,217 |
| 2022-03-10 | $22.69 | $23.57 | $22.26 | $23.51 | $23.51 | 1,894,971 |
| 2022-03-09 | $22.69 | $23.17 | $21.73 | $23.07 | $23.07 | 2,644,970 |
| 2022-03-08 | $19.82 | $22.54 | $19.80 | $22.30 | $22.30 | 3,889,535 |
| 2022-03-07 | $20.33 | $20.90 | $19.76 | $19.86 | $19.86 | 2,412,215 |
| 2022-03-04 | $20.95 | $20.98 | $19.55 | $20.33 | $20.33 | 3,133,936 |
| 2022-03-03 | $22.50 | $22.61 | $20.91 | $21.10 | $21.10 | 2,225,771 |
| 2022-03-02 | $22.45 | $22.70 | $21.80 | $22.13 | $22.13 | 1,636,499 |
| 2022-03-01 | $23.46 | $23.61 | $21.98 | $22.35 | $22.35 | 2,572,774 |
| 2022-02-28 | $22.67 | $24.01 | $22.42 | $23.55 | $23.55 | 2,852,711 |
| 2022-02-25 | $22.00 | $23.09 | $21.61 | $23.09 | $23.09 | 2,516,083 |
| 2022-02-24 | $19.90 | $21.98 | $19.84 | $21.93 | $21.93 | 2,583,749 |
| 2022-02-23 | $21.73 | $22.13 | $20.96 | $21.01 | $21.01 | 2,213,562 |
| 2022-02-22 | $22.20 | $22.79 | $21.13 | $21.51 | $21.51 | 5,569,672 |
| 2022-02-18 | $23.48 | $25.50 | $22.21 | $22.69 | $22.69 | 6,463,094 |
| 2022-02-17 | $23.91 | $24.39 | $21.96 | $22.15 | $22.15 | 7,172,904 |
| 2022-02-16 | $24.40 | $25.14 | $23.93 | $25.08 | $25.08 | 2,454,845 |
| 2022-02-15 | $23.26 | $24.40 | $23.26 | $24.37 | $24.37 | 1,768,978 |
| 2022-02-14 | $23.04 | $23.97 | $22.63 | $22.86 | $22.86 | 2,365,448 |
| 2022-02-11 | $24.01 | $24.44 | $22.84 | $22.99 | $22.99 | 1,501,488 |
| 2022-02-10 | $24.04 | $25.25 | $23.82 | $24.03 | $24.03 | 2,626,006 |
| 2022-02-09 | $24.06 | $24.64 | $23.94 | $24.49 | $24.49 | 2,706,471 |
| 2022-02-08 | $22.83 | $23.89 | $22.82 | $23.62 | $23.62 | 2,150,898 |
| 2022-02-07 | $22.25 | $23.13 | $22.24 | $22.72 | $22.72 | 1,580,942 |
| 2022-02-04 | $22.21 | $22.53 | $21.77 | $22.25 | $22.25 | 1,476,164 |
| 2022-02-03 | $22.33 | $22.78 | $21.98 | $22.05 | $22.05 | 2,583,646 |
| 2022-02-02 | $23.48 | $23.70 | $22.68 | $22.96 | $22.96 | 1,572,269 |
| 2022-02-01 | $23.99 | $24.13 | $22.78 | $23.36 | $23.36 | 2,292,543 |
| 2022-01-31 | $21.12 | $23.01 | $21.10 | $23.01 | $23.01 | 1,921,053 |
| 2022-01-28 | $21.01 | $21.14 | $20.16 | $21.10 | $21.10 | 1,989,162 |
| 2022-01-27 | $22.46 | $23.22 | $20.94 | $21.14 | $21.14 | 1,797,996 |
| 2022-01-26 | $22.92 | $22.99 | $21.36 | $21.74 | $21.74 | 1,600,113 |
| 2022-01-25 | $22.03 | $22.52 | $21.32 | $21.99 | $21.99 | 1,763,342 |
| 2022-01-24 | $20.49 | $22.62 | $20.05 | $22.56 | $22.56 | 4,040,488 |
| 2022-01-21 | $22.23 | $22.82 | $21.37 | $21.91 | $21.91 | 4,313,202 |
| 2022-01-20 | $23.31 | $24.25 | $22.65 | $22.74 | $22.74 | 10,566,832 |
| 2022-01-19 | $23.89 | $24.49 | $23.05 | $23.11 | $23.11 | 1,560,798 |
| 2022-01-18 | $24.02 | $24.95 | $23.65 | $23.72 | $23.72 | 1,646,256 |
| 2022-01-14 | $23.85 | $24.62 | $23.63 | $24.58 | $24.58 | 1,591,973 |
| 2022-01-13 | $25.72 | $25.96 | $24.45 | $24.52 | $24.52 | 1,644,184 |
| 2022-01-12 | $25.49 | $25.75 | $24.67 | $25.39 | $25.39 | 2,298,413 |
| 2022-01-11 | $23.64 | $25.01 | $23.63 | $24.73 | $24.73 | 2,025,995 |
| 2022-01-10 | $23.27 | $23.50 | $22.45 | $23.48 | $23.48 | 3,685,546 |
| 2022-01-07 | $23.95 | $24.57 | $23.19 | $23.80 | $23.80 | 1,407,513 |
| 2022-01-06 | $24.38 | $24.50 | $23.27 | $23.73 | $23.73 | 2,507,992 |
| 2022-01-05 | $26.23 | $26.42 | $24.12 | $24.20 | $24.20 | 1,976,776 |
| 2022-01-04 | $25.90 | $26.81 | $25.63 | $26.43 | $26.43 | 2,256,041 |
| 2022-01-03 | $24.89 | $25.78 | $24.85 | $25.52 | $25.52 | 1,905,285 |
| 2021-12-31 | $24.67 | $25.30 | $24.36 | $24.38 | $24.38 | 973,687 |
| 2021-12-30 | $24.64 | $25.31 | $24.51 | $24.77 | $24.77 | 1,196,441 |
| 2021-12-29 | $24.90 | $25.10 | $23.91 | $24.84 | $24.84 | 1,394,380 |
| 2021-12-28 | $26.02 | $26.02 | $24.73 | $24.98 | $24.98 | 1,319,422 |
| 2021-12-27 | $25.29 | $25.85 | $24.92 | $25.78 | $25.78 | 2,285,533 |
| 2021-12-23 | $24.51 | $25.05 | $23.95 | $24.99 | $24.99 | 1,887,629 |
| 2021-12-22 | $23.70 | $24.45 | $23.50 | $24.24 | $24.24 | 3,116,930 |
| 2021-12-21 | $22.97 | $23.83 | $22.85 | $23.79 | $23.79 | 3,100,531 |
| 2021-12-20 | $22.33 | $22.79 | $21.71 | $22.18 | $22.18 | 5,753,128 |
| 2021-12-17 | $23.64 | $24.52 | $23.01 | $23.59 | $23.59 | 4,461,737 |
| 2021-12-16 | $25.70 | $26.07 | $24.03 | $24.11 | $24.11 | 2,926,113 |
| 2021-12-15 | $23.33 | $25.56 | $23.09 | $25.52 | $25.52 | 4,684,374 |
| 2021-12-14 | $26.00 | $26.45 | $25.12 | $25.37 | $25.37 | 2,649,086 |
| 2021-12-13 | $27.21 | $27.57 | $26.60 | $27.02 | $27.02 | 1,679,239 |
| 2021-12-10 | $27.33 | $27.50 | $26.28 | $27.37 | $27.37 | 2,190,387 |
| 2021-12-09 | $28.23 | $28.84 | $26.72 | $26.73 | $26.73 | 1,928,247 |
| 2021-12-08 | $27.27 | $28.93 | $27.09 | $28.62 | $28.62 | 1,964,939 |
| 2021-12-07 | $28.00 | $28.88 | $27.04 | $27.20 | $27.20 | 2,520,999 |
| 2021-12-06 | $27.67 | $27.69 | $26.19 | $27.20 | $27.20 | 2,391,477 |
| 2021-12-03 | $29.11 | $29.59 | $26.51 | $27.85 | $27.85 | 5,966,981 |
| 2021-12-02 | $28.72 | $29.07 | $27.72 | $28.88 | $28.88 | 2,016,897 |
| 2021-12-01 | $30.87 | $31.69 | $28.49 | $28.50 | $28.50 | 3,094,581 |
| 2021-11-30 | $31.01 | $31.65 | $29.42 | $30.29 | $30.29 | 2,874,225 |
| 2021-11-29 | $29.69 | $31.57 | $29.60 | $31.31 | $31.31 | 2,723,678 |
| 2021-11-26 | $28.98 | $29.61 | $28.38 | $29.46 | $29.46 | 1,567,381 |
| 2021-11-24 | $29.54 | $30.96 | $29.22 | $30.74 | $30.74 | 1,321,481 |
| 2021-11-23 | $30.51 | $31.50 | $29.48 | $30.02 | $30.02 | 2,580,868 |
| 2021-11-22 | $31.29 | $33.04 | $30.50 | $30.95 | $30.95 | 3,632,541 |
| 2021-11-19 | $29.79 | $30.67 | $29.38 | $30.17 | $30.17 | 3,360,572 |
| 2021-11-18 | $30.20 | $30.67 | $28.96 | $29.84 | $29.84 | 1,790,167 |
| 2021-11-17 | $29.98 | $30.22 | $29.24 | $29.80 | $29.80 | 2,273,699 |
| 2021-11-16 | $29.82 | $29.92 | $28.71 | $29.75 | $29.75 | 2,645,644 |
| 2021-11-15 | $31.19 | $31.29 | $28.96 | $29.93 | $29.93 | 2,695,296 |
| 2021-11-12 | $30.50 | $31.55 | $30.34 | $31.30 | $31.30 | 1,538,315 |
| 2021-11-11 | $30.75 | $31.21 | $29.50 | $30.48 | $30.48 | 2,176,762 |
| 2021-11-10 | $30.93 | $31.17 | $30.06 | $30.54 | $30.54 | 2,665,751 |
| 2021-11-09 | $31.93 | $32.32 | $30.55 | $31.44 | $31.44 | 2,986,674 |
| 2021-11-08 | $32.38 | $32.89 | $31.94 | $32.43 | $32.43 | 3,077,859 |
| 2021-11-05 | $29.98 | $31.64 | $29.54 | $31.33 | $31.33 | 4,548,518 |
| 2021-11-04 | $30.50 | $31.34 | $30.20 | $30.91 | $30.91 | 4,621,645 |
| 2021-11-03 | $29.85 | $30.87 | $29.03 | $30.21 | $30.21 | 2,510,191 |
| 2021-11-02 | $29.27 | $30.25 | $28.88 | $30.01 | $30.01 | 5,337,475 |
| 2021-11-01 | $28.52 | $29.35 | $27.11 | $29.13 | $29.13 | 4,096,865 |
| 2021-10-29 | $26.60 | $28.47 | $26.22 | $28.22 | $28.22 | 7,007,612 |
| 2021-10-28 | $25.11 | $27.15 | $25.11 | $26.98 | $26.98 | 2,693,692 |
| 2021-10-27 | $25.78 | $25.86 | $24.46 | $24.92 | $24.92 | 3,879,353 |
| 2021-10-26 | $25.90 | $26.43 | $25.18 | $25.81 | $25.81 | 2,215,477 |
| 2021-10-25 | $25.39 | $26.20 | $25.22 | $25.80 | $25.80 | 2,079,649 |
| 2021-10-22 | $25.83 | $26.03 | $25.00 | $25.21 | $25.21 | 1,631,109 |
| 2021-10-21 | $25.90 | $26.35 | $25.54 | $25.68 | $25.68 | 1,287,078 |
| 2021-10-20 | $25.91 | $26.07 | $25.13 | $26.04 | $26.04 | 1,950,208 |
| 2021-10-19 | $27.02 | $27.12 | $25.50 | $25.68 | $25.68 | 2,052,478 |
| 2021-10-18 | $26.49 | $27.45 | $26.08 | $26.76 | $26.76 | 2,560,416 |
| 2021-10-15 | $26.90 | $27.24 | $26.48 | $26.50 | $26.50 | 3,098,603 |
| 2021-10-14 | $26.73 | $27.08 | $26.10 | $26.41 | $26.41 | 3,029,368 |
| 2021-10-13 | $25.77 | $26.35 | $25.54 | $26.32 | $26.32 | 2,639,720 |
| 2021-10-12 | $24.89 | $25.71 | $24.74 | $25.43 | $25.43 | 4,316,514 |
| 2021-10-11 | $23.32 | $24.58 | $23.28 | $24.02 | $24.02 | 2,314,478 |
| 2021-10-08 | $23.78 | $23.88 | $23.03 | $23.09 | $23.09 | 1,464,000 |
| 2021-10-07 | $23.30 | $24.15 | $23.30 | $23.88 | $23.88 | 2,703,630 |
| 2021-10-06 | $22.82 | $23.58 | $22.47 | $23.20 | $23.20 | 2,072,086 |
| 2021-10-05 | $22.94 | $23.68 | $22.77 | $23.51 | $23.51 | 1,624,902 |
| 2021-10-04 | $23.53 | $23.71 | $22.79 | $22.81 | $22.81 | 3,327,288 |
| 2021-10-01 | $23.83 | $23.97 | $22.24 | $23.71 | $23.71 | 4,051,664 |
| 2021-09-30 | $23.15 | $23.54 | $22.81 | $23.11 | $23.11 | 4,412,075 |
| 2021-09-29 | $23.26 | $23.78 | $22.62 | $22.75 | $22.75 | 3,120,352 |
| 2021-09-28 | $23.86 | $24.00 | $22.65 | $23.08 | $23.08 | 5,157,458 |
| 2021-09-27 | $23.81 | $24.42 | $23.31 | $23.86 | $23.86 | 2,543,790 |
| 2021-09-24 | $24.35 | $24.41 | $23.69 | $23.96 | $23.96 | 1,811,081 |
| 2021-09-23 | $24.78 | $25.10 | $24.21 | $24.64 | $24.64 | 1,956,740 |
| 2021-09-22 | $23.84 | $25.07 | $23.80 | $24.53 | $24.53 | 2,166,521 |
| 2021-09-21 | $23.71 | $24.01 | $23.06 | $23.58 | $23.58 | 2,705,411 |
| 2021-09-20 | $23.51 | $23.95 | $22.51 | $23.26 | $23.26 | 2,797,508 |
| 2021-09-17 | $25.57 | $25.71 | $24.73 | $24.86 | $24.86 | 4,569,743 |
| 2021-09-16 | $26.01 | $26.04 | $24.90 | $25.30 | $25.30 | 2,742,776 |
| 2021-09-15 | $24.59 | $25.74 | $24.21 | $25.66 | $25.66 | 2,481,190 |
| 2021-09-14 | $24.79 | $25.11 | $24.07 | $24.42 | $24.42 | 2,428,486 |
| 2021-09-13 | $25.60 | $25.71 | $23.88 | $24.62 | $24.62 | 2,728,650 |
| 2021-09-10 | $25.90 | $26.78 | $25.18 | $25.28 | $25.28 | 3,385,283 |
| 2021-09-09 | $25.00 | $26.50 | $24.85 | $25.53 | $25.53 | 1,929,098 |
| 2021-09-08 | $25.83 | $25.86 | $24.37 | $25.10 | $25.10 | 2,007,362 |
| 2021-09-07 | $25.37 | $26.30 | $25.25 | $25.82 | $25.82 | 2,020,934 |
| 2021-09-03 | $25.00 | $25.62 | $24.57 | $25.33 | $25.33 | 1,911,202 |
| 2021-09-02 | $25.68 | $27.01 | $25.36 | $25.65 | $25.65 | 3,527,655 |
| 2021-09-01 | $24.80 | $25.71 | $24.44 | $25.49 | $25.49 | 1,655,264 |
| 2021-08-31 | $25.00 | $25.25 | $24.37 | $24.87 | $24.87 | 2,130,241 |
| 2021-08-30 | $25.45 | $25.85 | $24.98 | $25.13 | $25.13 | 2,181,984 |
| 2021-08-27 | $24.20 | $25.09 | $23.89 | $24.86 | $24.86 | 2,286,041 |
| 2021-08-26 | $25.25 | $25.25 | $23.64 | $23.80 | $23.80 | 2,513,798 |
| 2021-08-25 | $24.50 | $25.83 | $24.19 | $25.35 | $25.35 | 2,596,044 |
| 2021-08-24 | $24.98 | $25.30 | $24.14 | $24.50 | $24.50 | 2,124,929 |
| 2021-08-23 | $25.07 | $25.37 | $24.46 | $24.81 | $24.81 | 3,729,904 |
| 2021-08-20 | $22.57 | $24.23 | $22.57 | $24.21 | $24.21 | 3,292,444 |
| 2021-08-19 | $22.96 | $23.64 | $22.42 | $22.70 | $22.70 | 2,533,592 |
| 2021-08-18 | $23.15 | $24.66 | $22.82 | $23.90 | $23.90 | 3,141,537 |
| 2021-08-17 | $23.90 | $24.12 | $21.96 | $22.83 | $22.83 | 4,667,680 |
| 2021-08-16 | $24.95 | $25.20 | $23.67 | $24.50 | $24.50 | 4,364,280 |
| 2021-08-13 | $26.20 | $27.28 | $25.67 | $25.84 | $25.84 | 3,988,828 |
| 2021-08-12 | $24.85 | $26.08 | $24.17 | $25.80 | $25.80 | 3,678,685 |
| 2021-08-11 | $25.49 | $25.60 | $23.76 | $24.84 | $24.84 | 6,427,013 |
| 2021-08-10 | $22.79 | $25.39 | $22.63 | $25.24 | $25.24 | 9,144,630 |
| 2021-08-09 | $22.02 | $22.50 | $21.37 | $22.47 | $22.47 | 3,778,356 |
| 2021-08-06 | $21.08 | $22.12 | $20.82 | $22.12 | $22.12 | 5,624,355 |
| 2021-08-05 | $19.41 | $20.56 | $19.16 | $20.37 | $20.37 | 2,457,642 |
| 2021-08-04 | $19.66 | $20.25 | $19.17 | $19.17 | $19.17 | 1,764,898 |
| 2021-08-03 | $19.93 | $20.05 | $18.91 | $19.89 | $19.89 | 2,702,297 |
| 2021-08-02 | $19.60 | $20.59 | $19.60 | $20.05 | $20.05 | 2,500,986 |
| 2021-07-30 | $19.31 | $19.77 | $19.08 | $19.51 | $19.51 | 1,431,484 |
| 2021-07-29 | $19.39 | $20.05 | $19.30 | $19.49 | $19.49 | 1,483,151 |
| 2021-07-28 | $18.59 | $19.36 | $18.49 | $19.08 | $19.08 | 1,276,700 |
| 2021-07-27 | $18.84 | $18.90 | $18.01 | $18.44 | $18.44 | 1,124,921 |
| 2021-07-26 | $18.92 | $19.22 | $18.61 | $19.11 | $19.11 | 1,117,999 |
| 2021-07-23 | $19.60 | $19.67 | $18.32 | $18.89 | $18.89 | 2,073,487 |
| 2021-07-22 | $19.80 | $19.84 | $19.10 | $19.52 | $19.52 | 1,460,835 |
| 2021-07-21 | $19.16 | $20.06 | $19.09 | $19.55 | $19.55 | 2,714,301 |
| 2021-07-20 | $17.52 | $18.57 | $17.33 | $18.39 | $18.39 | 2,293,569 |
| 2021-07-19 | $17.46 | $17.69 | $16.75 | $17.21 | $17.21 | 2,552,481 |
| 2021-07-16 | $19.76 | $19.95 | $17.82 | $17.85 | $17.85 | 3,568,392 |
| 2021-07-15 | $19.66 | $20.20 | $19.26 | $19.69 | $19.69 | 1,998,611 |
| 2021-07-14 | $20.25 | $20.65 | $19.52 | $19.63 | $19.63 | 4,102,504 |
| 2021-07-13 | $20.82 | $20.97 | $19.41 | $19.87 | $19.87 | 3,412,459 |
| 2021-07-12 | $19.77 | $21.24 | $19.76 | $21.05 | $21.05 | 5,151,048 |
| 2021-07-09 | $18.88 | $19.90 | $18.86 | $19.85 | $19.85 | 1,650,647 |
| 2021-07-08 | $18.40 | $18.91 | $18.02 | $18.65 | $18.65 | 1,179,726 |
| 2021-07-07 | $19.26 | $19.63 | $18.63 | $18.91 | $18.91 | 1,412,196 |
| 2021-07-06 | $19.80 | $19.88 | $18.88 | $19.18 | $19.18 | 1,985,611 |
| 2021-07-02 | $19.87 | $19.91 | $19.27 | $19.55 | $19.55 | 1,641,582 |
| 2021-07-01 | $19.47 | $19.77 | $19.27 | $19.74 | $19.74 | 2,072,854 |
| 2021-06-30 | $18.66 | $19.36 | $18.45 | $19.36 | $19.36 | 2,529,336 |
| 2021-06-29 | $18.84 | $19.17 | $18.44 | $18.74 | $18.74 | 2,165,732 |
| 2021-06-28 | $18.19 | $18.54 | $17.89 | $18.50 | $18.50 | 1,813,490 |
| 2021-06-25 | $18.65 | $18.84 | $18.00 | $18.01 | $18.01 | 9,871,765 |
| 2021-06-24 | $19.02 | $19.07 | $18.25 | $18.44 | $18.44 | 1,787,161 |
| 2021-06-23 | $18.41 | $18.88 | $18.40 | $18.70 | $18.70 | 1,600,339 |
| 2021-06-22 | $17.67 | $18.28 | $17.55 | $18.26 | $18.26 | 1,983,129 |
| 2021-06-21 | $17.68 | $17.86 | $17.33 | $17.67 | $17.67 | 2,874,710 |
| 2021-06-18 | $17.35 | $17.79 | $17.17 | $17.35 | $17.35 | 2,675,458 |
| 2021-06-17 | $17.82 | $18.05 | $17.15 | $17.66 | $17.66 | 4,211,688 |
| 2021-06-16 | $17.53 | $18.06 | $17.41 | $17.82 | $17.82 | 3,174,281 |
| 2021-06-15 | $18.33 | $18.39 | $17.36 | $17.67 | $17.67 | 4,042,247 |
| 2021-06-14 | $19.30 | $19.50 | $18.18 | $18.35 | $18.35 | 3,047,294 |
| 2021-06-11 | $18.08 | $19.97 | $17.99 | $19.00 | $19.00 | 14,037,223 |
| 2021-06-10 | $19.61 | $19.96 | $18.75 | $18.90 | $18.90 | 8,311,741 |
| 2021-06-09 | $21.48 | $21.48 | $20.45 | $20.49 | $20.49 | 1,598,055 |
| 2021-06-08 | $20.99 | $21.26 | $20.56 | $21.17 | $21.17 | 2,506,674 |
| 2021-06-07 | $20.65 | $20.99 | $20.49 | $20.91 | $20.91 | 1,521,197 |
| 2021-06-04 | $20.00 | $20.73 | $19.93 | $20.62 | $20.62 | 1,666,217 |
| 2021-06-03 | $20.21 | $20.48 | $19.79 | $19.97 | $19.97 | 2,380,319 |
| 2021-06-02 | $19.98 | $20.35 | $19.86 | $20.31 | $20.31 | 2,511,985 |
| 2021-06-01 | $19.75 | $20.19 | $19.14 | $19.89 | $19.89 | 2,535,982 |
| 2021-05-28 | $20.00 | $20.19 | $19.45 | $19.51 | $19.51 | 2,271,419 |
| 2021-05-27 | $18.81 | $19.95 | $18.63 | $19.88 | $19.88 | 4,148,155 |
| 2021-05-26 | $17.92 | $18.78 | $17.72 | $18.71 | $18.71 | 2,211,390 |
| 2021-05-25 | $18.50 | $18.81 | $17.92 | $18.00 | $18.00 | 1,476,481 |
| 2021-05-24 | $18.27 | $18.63 | $17.76 | $18.44 | $18.44 | 1,375,154 |
| 2021-05-21 | $17.76 | $18.44 | $17.64 | $18.12 | $18.12 | 2,245,083 |
| 2021-05-20 | $17.43 | $17.66 | $16.93 | $17.46 | $17.46 | 2,134,540 |
| 2021-05-19 | $17.28 | $17.50 | $16.96 | $17.43 | $17.43 | 1,968,050 |
| 2021-05-18 | $17.24 | $18.18 | $17.02 | $17.91 | $17.91 | 2,020,999 |
| 2021-05-17 | $17.50 | $17.61 | $16.76 | $17.19 | $17.19 | 1,449,099 |
| 2021-05-14 | $16.97 | $17.73 | $16.87 | $17.73 | $17.73 | 1,387,256 |
| 2021-05-13 | $16.56 | $17.46 | $16.32 | $16.70 | $16.70 | 2,534,372 |
| 2021-05-12 | $17.25 | $17.40 | $16.33 | $16.40 | $16.40 | 3,372,643 |
| 2021-05-11 | $16.80 | $17.75 | $16.67 | $17.60 | $17.60 | 2,401,603 |
| 2021-05-10 | $18.17 | $18.37 | $17.65 | $17.66 | $17.66 | 2,134,098 |
| 2021-05-07 | $17.39 | $18.26 | $17.25 | $18.15 | $18.15 | 2,090,957 |
| 2021-05-06 | $18.15 | $18.21 | $16.76 | $17.24 | $17.24 | 4,033,889 |
| 2021-05-05 | $18.37 | $19.00 | $17.95 | $18.67 | $18.67 | 2,400,300 |
| 2021-05-04 | $17.94 | $18.28 | $16.80 | $18.08 | $18.08 | 2,303,683 |
| 2021-05-03 | $18.16 | $18.28 | $17.44 | $17.72 | $17.72 | 1,890,000 |
| 2021-04-30 | $17.86 | $18.59 | $17.79 | $18.02 | $18.02 | 1,541,683 |
| 2021-04-29 | $18.96 | $19.13 | $17.75 | $18.15 | $18.15 | 1,466,220 |
| 2021-04-28 | $18.54 | $18.98 | $18.26 | $18.83 | $18.83 | 1,136,753 |
| 2021-04-27 | $19.11 | $19.15 | $18.60 | $18.71 | $18.71 | 1,404,513 |
| 2021-04-26 | $18.34 | $19.19 | $18.34 | $19.00 | $19.00 | 2,719,466 |
| 2021-04-23 | $17.92 | $18.52 | $17.81 | $18.19 | $18.19 | 2,023,939 |
| 2021-04-22 | $17.48 | $18.20 | $17.07 | $17.86 | $17.86 | 3,974,755 |
| 2021-04-21 | $16.13 | $17.19 | $16.06 | $17.18 | $17.18 | 1,766,396 |
| 2021-04-20 | $17.37 | $17.48 | $15.98 | $16.40 | $16.40 | 3,069,191 |
| 2021-04-19 | $17.06 | $17.95 | $16.89 | $17.59 | $17.59 | 4,291,256 |
| 2021-04-16 | $16.40 | $16.82 | $16.26 | $16.60 | $16.60 | 1,876,474 |
| 2021-04-15 | $17.52 | $17.56 | $15.87 | $16.43 | $16.43 | 3,007,210 |
| 2021-04-14 | $16.81 | $17.63 | $16.67 | $17.36 | $17.36 | 1,808,309 |
| 2021-04-13 | $16.96 | $17.14 | $16.23 | $16.79 | $16.79 | 1,514,439 |
| 2021-04-12 | $16.91 | $17.08 | $16.61 | $16.75 | $16.75 | 1,185,196 |
| 2021-04-09 | $17.04 | $17.23 | $16.63 | $17.05 | $17.05 | 1,311,905 |
| 2021-04-08 | $16.95 | $17.39 | $16.79 | $17.18 | $17.18 | 1,359,227 |
| 2021-04-07 | $17.83 | $18.14 | $16.81 | $16.87 | $16.87 | 2,182,224 |
| 2021-04-06 | $17.50 | $18.23 | $17.37 | $18.04 | $18.04 | 2,494,282 |
| 2021-04-05 | $19.34 | $19.39 | $17.46 | $17.46 | $17.46 | 2,809,016 |
| 2021-04-01 | $17.93 | $19.05 | $17.70 | $18.81 | $18.81 | 3,630,211 |
| 2021-03-31 | $17.18 | $17.80 | $16.95 | $17.32 | $17.32 | 3,287,425 |
| 2021-03-30 | $16.43 | $17.04 | $15.81 | $16.91 | $16.91 | 3,400,824 |
| 2021-03-29 | $16.80 | $17.49 | $15.73 | $15.75 | $15.75 | 2,189,101 |
| 2021-03-26 | $17.00 | $17.46 | $16.38 | $17.06 | $17.06 | 1,731,781 |
| 2021-03-25 | $16.07 | $16.86 | $15.48 | $16.78 | $16.78 | 2,554,117 |
| 2021-03-24 | $17.80 | $17.85 | $16.36 | $16.40 | $16.40 | 2,555,407 |
| 2021-03-23 | $17.84 | $18.06 | $17.32 | $17.57 | $17.57 | 2,658,918 |
| 2021-03-22 | $18.12 | $18.38 | $17.64 | $18.11 | $18.11 | 1,804,283 |
| 2021-03-19 | $17.86 | $18.11 | $17.25 | $18.05 | $18.05 | 3,526,004 |
| 2021-03-18 | $18.84 | $19.00 | $17.48 | $17.50 | $17.50 | 3,631,017 |
| 2021-03-17 | $17.70 | $19.07 | $17.52 | $18.92 | $18.92 | 1,809,417 |
| 2021-03-16 | $18.80 | $18.84 | $17.86 | $18.17 | $18.17 | 2,128,130 |
| 2021-03-15 | $19.14 | $19.54 | $18.54 | $18.69 | $18.69 | 2,201,909 |
| 2021-03-12 | $18.60 | $19.52 | $18.48 | $19.37 | $19.37 | 2,897,672 |
| 2021-03-11 | $18.90 | $19.21 | $18.45 | $19.17 | $19.17 | 2,833,136 |
| 2021-03-10 | $17.47 | $18.68 | $17.20 | $18.18 | $18.18 | 3,277,682 |
| 2021-03-09 | $16.63 | $17.44 | $16.25 | $16.98 | $16.98 | 3,302,465 |
| 2021-03-08 | $16.64 | $17.15 | $16.06 | $16.10 | $16.10 | 2,332,396 |
| 2021-03-05 | $17.45 | $17.57 | $14.73 | $16.70 | $16.70 | 4,222,394 |
| 2021-03-04 | $18.32 | $18.80 | $16.59 | $17.03 | $17.03 | 4,711,703 |
| 2021-03-03 | $19.76 | $20.06 | $18.68 | $18.73 | $18.73 | 2,599,506 |
| 2021-03-02 | $19.59 | $21.38 | $19.52 | $19.54 | $19.54 | 3,860,648 |
| 2021-03-01 | $19.22 | $19.61 | $18.51 | $19.24 | $19.24 | 3,013,983 |
| 2021-02-26 | $19.05 | $19.37 | $18.07 | $18.62 | $18.62 | 4,433,868 |
| 2021-02-25 | $20.33 | $20.73 | $18.50 | $18.79 | $18.79 | 3,746,818 |
| 2021-02-24 | $19.01 | $20.78 | $18.88 | $20.40 | $20.40 | 4,083,514 |
| 2021-02-23 | $19.26 | $19.37 | $16.92 | $18.86 | $18.86 | 5,829,458 |
| 2021-02-22 | $20.22 | $20.98 | $19.37 | $20.35 | $20.35 | 4,203,307 |
| 2021-02-19 | $20.22 | $21.40 | $19.61 | $20.06 | $20.06 | 3,726,588 |
| 2021-02-18 | $21.05 | $21.35 | $20.10 | $20.36 | $20.36 | 3,765,604 |
| 2021-02-17 | $22.69 | $22.75 | $21.13 | $21.84 | $21.84 | 2,965,386 |
| 2021-02-16 | $23.00 | $23.67 | $22.50 | $22.77 | $22.77 | 3,161,447 |
| 2021-02-12 | $21.84 | $23.00 | $21.62 | $22.50 | $22.50 | 3,817,615 |
| 2021-02-11 | $21.00 | $21.94 | $20.34 | $21.87 | $21.87 | 3,041,588 |
| 2021-02-10 | $22.50 | $22.98 | $20.98 | $21.07 | $21.07 | 2,505,797 |
| 2021-02-09 | $21.62 | $22.46 | $21.26 | $22.21 | $22.21 | 3,181,600 |
| 2021-02-08 | $19.95 | $21.98 | $19.87 | $21.80 | $21.80 | 3,557,587 |
| 2021-02-05 | $20.36 | $20.65 | $19.75 | $19.81 | $19.81 | 3,707,451 |
| 2021-02-04 | $19.08 | $20.24 | $18.96 | $19.99 | $19.99 | 3,585,888 |
| 2021-02-03 | $19.29 | $19.49 | $18.80 | $19.00 | $19.00 | 3,260,046 |
| 2021-02-02 | $19.45 | $19.94 | $18.99 | $18.99 | $18.99 | 3,543,415 |
| 2021-02-01 | $19.21 | $19.76 | $18.57 | $19.38 | $19.38 | 5,278,512 |
| 2021-01-29 | $19.35 | $19.50 | $17.93 | $18.22 | $18.22 | 4,891,139 |
| 2021-01-28 | $20.21 | $20.22 | $19.12 | $19.61 | $19.61 | 2,759,116 |
| 2021-01-27 | $19.59 | $20.88 | $18.81 | $20.18 | $20.18 | 4,406,967 |
| 2021-01-26 | $21.98 | $22.07 | $20.45 | $20.49 | $20.49 | 3,636,467 |
| 2021-01-25 | $21.78 | $22.89 | $20.82 | $21.40 | $21.40 | 4,166,711 |
| 2021-01-22 | $21.18 | $21.54 | $20.29 | $21.48 | $21.48 | 2,833,683 |
| 2021-01-21 | $22.55 | $22.83 | $21.14 | $21.58 | $21.58 | 8,862,622 |
| 2021-01-20 | $23.91 | $23.99 | $21.57 | $22.30 | $22.30 | 5,164,713 |
| 2021-01-19 | $23.20 | $23.86 | $22.54 | $23.41 | $23.41 | 5,121,089 |
| 2021-01-15 | $21.25 | $23.09 | $20.89 | $22.48 | $22.48 | 4,351,582 |
| 2021-01-14 | $21.27 | $22.03 | $21.14 | $21.69 | $21.69 | 3,262,153 |
| 2021-01-13 | $21.93 | $21.98 | $20.89 | $21.17 | $21.17 | 2,964,802 |
| 2021-01-12 | $21.02 | $21.54 | $20.18 | $21.43 | $21.43 | 3,617,557 |
| 2021-01-11 | $20.97 | $21.18 | $20.40 | $21.00 | $21.00 | 3,604,663 |
| 2021-01-08 | $22.09 | $22.36 | $20.90 | $21.66 | $21.66 | 3,875,085 |
| 2021-01-07 | $21.72 | $22.55 | $21.34 | $22.10 | $22.10 | 5,593,619 |
| 2021-01-06 | $20.24 | $21.59 | $20.13 | $20.80 | $20.80 | 6,086,980 |
| 2021-01-05 | $18.79 | $20.48 | $18.75 | $20.29 | $20.29 | 7,655,716 |
| 2021-01-04 | $19.61 | $20.14 | $18.15 | $18.78 | $18.78 | 4,060,439 |
| 2020-12-31 | $18.77 | $19.09 | $18.39 | $18.84 | $18.84 | 2,079,215 |
| 2020-12-30 | $18.28 | $19.30 | $18.15 | $18.62 | $18.62 | 4,423,448 |
| 2020-12-29 | $18.34 | $18.45 | $17.17 | $17.78 | $17.78 | 3,281,522 |
| 2020-12-28 | $19.22 | $19.40 | $18.23 | $18.27 | $18.27 | 3,482,359 |
| 2020-12-24 | $19.00 | $19.28 | $18.11 | $18.77 | $18.77 | 1,386,154 |
| 2020-12-23 | $19.50 | $20.11 | $18.89 | $19.19 | $19.19 | 3,768,756 |
| 2020-12-22 | $18.45 | $19.80 | $18.05 | $19.20 | $19.20 | 5,729,862 |
| 2020-12-21 | $16.36 | $18.04 | $16.33 | $17.90 | $17.90 | 2,807,530 |
| 2020-12-18 | $16.72 | $17.64 | $16.57 | $16.84 | $16.84 | 8,054,241 |
| 2020-12-17 | $16.96 | $17.16 | $16.55 | $16.79 | $16.79 | 1,999,709 |
| 2020-12-16 | $16.78 | $17.18 | $16.17 | $16.89 | $16.89 | 2,486,845 |
| 2020-12-15 | $16.15 | $16.78 | $16.13 | $16.73 | $16.73 | 2,088,898 |
| 2020-12-14 | $16.80 | $16.95 | $15.85 | $16.11 | $16.11 | 2,639,478 |
| 2020-12-11 | $17.00 | $17.69 | $15.88 | $16.41 | $16.41 | 3,060,755 |
| 2020-12-10 | $16.18 | $17.38 | $16.00 | $17.35 | $17.35 | 5,716,158 |
| 2020-12-09 | $17.48 | $17.53 | $15.92 | $16.16 | $16.16 | 5,360,594 |
| 2020-12-08 | $15.81 | $17.31 | $15.72 | $17.18 | $17.18 | 4,938,446 |
| 2020-12-07 | $15.25 | $15.95 | $15.14 | $15.73 | $15.73 | 2,198,447 |
| 2020-12-04 | $14.65 | $15.45 | $14.63 | $15.15 | $15.15 | 2,889,607 |
| 2020-12-03 | $15.50 | $15.55 | $14.20 | $14.48 | $14.48 | 4,411,405 |
| 2020-12-02 | $14.96 | $15.46 | $14.58 | $15.33 | $15.33 | 2,494,092 |
| 2020-12-01 | $15.60 | $15.80 | $15.04 | $15.50 | $15.50 | 4,003,863 |
| 2020-11-30 | $16.21 | $16.40 | $15.10 | $15.17 | $15.17 | 3,623,729 |
| 2020-11-27 | $16.09 | $16.42 | $15.67 | $16.19 | $16.19 | 2,595,899 |
| 2020-11-25 | $15.42 | $16.11 | $15.25 | $15.74 | $15.74 | 2,806,734 |
| 2020-11-24 | $16.40 | $16.64 | $15.09 | $15.43 | $15.43 | 7,167,589 |
| 2020-11-23 | $15.95 | $16.49 | $15.61 | $16.18 | $16.18 | 4,681,342 |
| 2020-11-20 | $15.11 | $15.88 | $15.00 | $15.57 | $15.57 | 3,630,696 |
| 2020-11-19 | $14.44 | $15.16 | $14.30 | $15.00 | $15.00 | 2,321,538 |
| 2020-11-18 | $16.13 | $16.45 | $14.45 | $14.50 | $14.50 | 6,057,908 |
| 2020-11-17 | $15.03 | $15.72 | $14.64 | $15.26 | $15.26 | 6,640,368 |
| 2020-11-16 | $14.52 | $15.38 | $14.04 | $15.25 | $15.25 | 5,190,487 |
| 2020-11-13 | $13.33 | $14.42 | $13.24 | $14.29 | $14.29 | 5,690,874 |
| 2020-11-12 | $13.15 | $13.95 | $12.91 | $13.18 | $13.18 | 4,183,052 |
| 2020-11-11 | $13.42 | $13.69 | $12.80 | $13.10 | $13.10 | 3,014,043 |
| 2020-11-10 | $13.44 | $13.49 | $12.13 | $13.05 | $13.05 | 4,434,934 |
| 2020-11-09 | $15.16 | $15.50 | $13.25 | $13.59 | $13.59 | 6,739,091 |
| 2020-11-06 | $11.90 | $13.95 | $11.54 | $13.65 | $13.65 | 12,385,995 |
| 2020-11-05 | $11.60 | $12.45 | $11.40 | $11.85 | $11.85 | 6,536,955 |
| 2020-11-04 | $11.46 | $11.52 | $10.52 | $11.16 | $11.16 | 3,368,193 |
| 2020-11-03 | $11.58 | $11.85 | $11.27 | $11.58 | $11.58 | 3,022,586 |
| 2020-11-02 | $10.85 | $11.50 | $10.85 | $11.32 | $11.32 | 2,800,172 |
| 2020-10-30 | $10.79 | $11.07 | $10.50 | $10.75 | $10.75 | 2,184,424 |
| 2020-10-29 | $10.05 | $10.90 | $9.92 | $10.90 | $10.90 | 2,088,643 |
| 2020-10-28 | $10.10 | $10.29 | $9.88 | $10.03 | $10.03 | 2,281,831 |
| 2020-10-27 | $10.66 | $10.91 | $10.46 | $10.57 | $10.57 | 2,093,836 |
| 2020-10-26 | $10.50 | $10.67 | $10.23 | $10.62 | $10.62 | 2,076,638 |
| 2020-10-23 | $10.78 | $11.04 | $10.69 | $10.79 | $10.79 | 1,905,710 |
| 2020-10-22 | $11.02 | $11.07 | $10.20 | $10.60 | $10.60 | 2,844,283 |
| 2020-10-21 | $10.51 | $11.19 | $10.35 | $10.97 | $10.97 | 4,132,463 |
| 2020-10-20 | $10.25 | $10.99 | $10.21 | $10.39 | $10.39 | 3,632,992 |
| 2020-10-19 | $10.24 | $10.52 | $10.08 | $10.15 | $10.15 | 3,203,884 |
| 2020-10-16 | $10.98 | $11.07 | $10.20 | $10.21 | $10.21 | 3,566,009 |
| 2020-10-15 | $10.69 | $10.99 | $10.67 | $10.97 | $10.97 | 1,744,517 |
| 2020-10-14 | $11.14 | $11.32 | $10.89 | $11.00 | $11.00 | 2,198,188 |
| 2020-10-13 | $10.92 | $11.12 | $10.59 | $11.01 | $11.01 | 3,014,850 |
| 2020-10-12 | $11.46 | $11.55 | $10.80 | $11.07 | $11.07 | 5,892,435 |
| 2020-10-09 | $11.74 | $12.00 | $11.05 | $11.43 | $11.43 | 3,970,548 |
| 2020-10-08 | $12.29 | $12.53 | $11.43 | $11.72 | $11.72 | 9,164,485 |
| 2020-10-07 | $11.68 | $12.22 | $11.25 | $11.97 | $11.97 | 8,866,677 |
| 2020-10-06 | $12.03 | $12.18 | $11.06 | $11.42 | $11.42 | 19,792,572 |
| 2020-10-05 | $10.41 | $11.35 | $10.37 | $11.29 | $11.29 | 14,363,206 |
| 2020-10-02 | $8.62 | $9.75 | $8.52 | $9.56 | $9.56 | 4,410,334 |
| 2020-10-01 | $9.25 | $9.39 | $8.94 | $9.03 | $9.03 | 2,656,551 |
| 2020-09-30 | $9.05 | $9.45 | $8.94 | $8.97 | $8.97 | 3,846,979 |
| 2020-09-29 | $8.50 | $9.18 | $8.40 | $9.09 | $9.09 | 3,411,061 |
| 2020-09-28 | $8.38 | $8.75 | $8.22 | $8.42 | $8.42 | 2,809,504 |
| 2020-09-25 | $7.55 | $7.95 | $7.53 | $7.88 | $7.88 | 1,294,082 |
| 2020-09-24 | $7.51 | $7.82 | $7.39 | $7.70 | $7.70 | 1,882,817 |
| 2020-09-23 | $7.70 | $8.04 | $7.57 | $7.57 | $7.57 | 4,666,850 |
| 2020-09-22 | $8.42 | $8.45 | $7.95 | $8.32 | $8.32 | 2,423,069 |
| 2020-09-21 | $8.75 | $8.79 | $8.12 | $8.38 | $8.38 | 2,172,361 |
| 2020-09-18 | $8.95 | $9.36 | $8.79 | $9.05 | $9.05 | 3,508,692 |
| 2020-09-17 | $9.00 | $9.17 | $8.78 | $8.97 | $8.97 | 2,022,699 |
| 2020-09-16 | $9.52 | $9.76 | $8.88 | $9.00 | $9.00 | 2,999,704 |
| 2020-09-15 | $9.10 | $9.50 | $9.02 | $9.36 | $9.36 | 2,533,994 |
| 2020-09-14 | $8.77 | $9.17 | $8.63 | $8.99 | $8.99 | 3,274,123 |
| 2020-09-11 | $8.57 | $8.94 | $8.43 | $8.69 | $8.69 | 1,279,302 |
| 2020-09-10 | $8.68 | $8.84 | $8.45 | $8.46 | $8.46 | 1,166,489 |
| 2020-09-09 | $8.48 | $8.73 | $8.38 | $8.63 | $8.63 | 1,980,453 |
| 2020-09-08 | $8.43 | $8.59 | $8.26 | $8.38 | $8.38 | 1,540,879 |
| 2020-09-04 | $8.80 | $8.88 | $8.25 | $8.65 | $8.65 | 1,836,660 |
| 2020-09-03 | $9.15 | $9.20 | $8.50 | $8.67 | $8.67 | 3,676,343 |
| 2020-09-02 | $9.03 | $9.30 | $8.97 | $9.26 | $9.26 | 2,976,570 |
| 2020-09-01 | $8.41 | $9.04 | $8.35 | $9.00 | $9.00 | 2,914,609 |
| 2020-08-31 | $8.80 | $8.97 | $8.36 | $8.48 | $8.48 | 3,850,815 |
| 2020-08-28 | $8.19 | $8.70 | $8.04 | $8.65 | $8.65 | 2,872,292 |
| 2020-08-27 | $8.37 | $8.37 | $7.91 | $8.17 | $8.17 | 2,104,794 |
| 2020-08-26 | $7.90 | $8.47 | $7.88 | $8.17 | $8.17 | 4,618,441 |
| 2020-08-25 | $7.61 | $7.76 | $7.55 | $7.63 | $7.63 | 942,420 |
| 2020-08-24 | $7.42 | $7.61 | $7.31 | $7.55 | $7.55 | 1,327,461 |
| 2020-08-21 | $7.43 | $7.51 | $7.22 | $7.30 | $7.30 | 1,046,717 |
| 2020-08-20 | $7.50 | $7.53 | $7.33 | $7.36 | $7.36 | 2,106,204 |
| 2020-08-19 | $7.59 | $7.75 | $7.50 | $7.58 | $7.58 | 1,130,712 |
| 2020-08-18 | $7.66 | $7.75 | $7.57 | $7.62 | $7.62 | 1,343,721 |
| 2020-08-17 | $7.72 | $7.72 | $7.50 | $7.59 | $7.59 | 980,212 |
| 2020-08-14 | $7.35 | $7.72 | $7.28 | $7.64 | $7.64 | 986,441 |
| 2020-08-13 | $7.40 | $7.47 | $7.26 | $7.39 | $7.39 | 1,518,772 |
| 2020-08-12 | $7.91 | $7.92 | $7.45 | $7.49 | $7.49 | 2,069,282 |
| 2020-08-11 | $7.45 | $7.92 | $7.44 | $7.63 | $7.63 | 3,068,284 |
| 2020-08-10 | $7.10 | $7.38 | $6.98 | $7.33 | $7.33 | 2,614,605 |
| 2020-08-07 | $6.60 | $7.09 | $6.44 | $7.09 | $7.09 | 2,892,248 |
| 2020-08-06 | $7.15 | $7.15 | $6.73 | $6.86 | $6.86 | 2,246,000 |
| 2020-08-05 | $6.76 | $7.19 | $6.58 | $7.16 | $7.16 | 1,939,193 |
| 2020-08-04 | $6.37 | $6.76 | $6.31 | $6.75 | $6.75 | 1,417,213 |
| 2020-08-03 | $6.30 | $6.47 | $6.18 | $6.44 | $6.44 | 1,014,004 |
| 2020-07-31 | $6.39 | $6.43 | $6.21 | $6.27 | $6.27 | 1,321,497 |
| 2020-07-30 | $6.50 | $6.58 | $6.35 | $6.46 | $6.46 | 1,691,839 |
| 2020-07-29 | $6.62 | $6.66 | $6.40 | $6.65 | $6.65 | 1,342,317 |
| 2020-07-28 | $6.67 | $6.80 | $6.54 | $6.57 | $6.57 | 2,085,658 |
| 2020-07-27 | $6.87 | $6.90 | $6.62 | $6.67 | $6.67 | 2,942,120 |
| 2020-07-24 | $6.88 | $6.93 | $6.61 | $6.79 | $6.79 | 1,309,612 |
| 2020-07-23 | $6.71 | $7.05 | $6.68 | $7.04 | $7.04 | 2,817,688 |
| 2020-07-22 | $6.88 | $6.99 | $6.66 | $6.73 | $6.73 | 3,272,028 |
| 2020-07-21 | $6.89 | $7.18 | $6.89 | $6.93 | $6.93 | 2,636,530 |
| 2020-07-20 | $6.78 | $6.95 | $6.65 | $6.81 | $6.81 | 1,632,050 |
| 2020-07-17 | $6.48 | $6.78 | $6.46 | $6.77 | $6.77 | 3,802,300 |
| 2020-07-16 | $6.56 | $6.56 | $6.36 | $6.45 | $6.45 | 2,539,800 |
| 2020-07-15 | $6.52 | $6.65 | $6.34 | $6.58 | $6.58 | 2,670,300 |
| 2020-07-14 | $6.14 | $6.35 | $5.92 | $6.32 | $6.32 | 2,118,700 |
| 2020-07-13 | $6.20 | $6.42 | $6.10 | $6.18 | $6.18 | 3,343,500 |
| 2020-07-10 | $6.03 | $6.25 | $5.89 | $6.22 | $6.22 | 2,440,000 |
| 2020-07-09 | $6.20 | $6.25 | $5.89 | $6.03 | $6.03 | 1,893,900 |
| 2020-07-08 | $6.05 | $6.26 | $5.97 | $6.24 | $6.24 | 2,345,700 |
| 2020-07-07 | $6.33 | $6.41 | $5.88 | $5.95 | $5.95 | 3,527,400 |
| 2020-07-06 | $6.33 | $6.50 | $6.23 | $6.47 | $6.47 | 3,438,200 |
| 2020-07-02 | $6.14 | $6.24 | $6.01 | $6.15 | $6.15 | 1,333,100 |
| 2020-07-01 | $6.16 | $6.28 | $5.91 | $5.93 | $5.93 | 1,445,500 |
| 2020-06-30 | $5.97 | $6.16 | $5.95 | $6.16 | $6.16 | 3,329,200 |
| 2020-06-29 | $5.80 | $6.13 | $5.73 | $6.00 | $6.00 | 4,189,100 |
| 2020-06-26 | $5.86 | $5.99 | $5.63 | $5.74 | $5.74 | 2,098,319 |
| 2020-06-25 | $6.20 | $6.21 | $5.86 | $5.93 | $5.93 | 2,103,489 |
| 2020-06-24 | $5.96 | $6.29 | $5.92 | $6.21 | $6.21 | 4,987,438 |
| 2020-06-23 | $6.39 | $6.49 | $5.80 | $5.95 | $5.95 | 10,493,194 |
| 2020-06-22 | $6.91 | $6.94 | $5.78 | $6.47 | $6.47 | 18,801,071 |
| 2020-06-19 | $8.00 | $8.02 | $7.54 | $7.67 | $7.67 | 1,738,010 |
| 2020-06-18 | $7.66 | $8.01 | $7.60 | $7.80 | $7.80 | 1,337,108 |
| 2020-06-17 | $7.90 | $8.10 | $7.78 | $7.78 | $7.78 | 1,942,293 |
| 2020-06-16 | $7.56 | $8.21 | $7.37 | $7.91 | $7.91 | 3,560,538 |
| 2020-06-15 | $7.31 | $7.49 | $7.03 | $7.04 | $7.04 | 3,780,788 |
| 2020-06-12 | $7.52 | $7.71 | $7.31 | $7.70 | $7.70 | 1,936,592 |
| 2020-06-11 | $7.89 | $7.94 | $7.00 | $7.01 | $7.01 | 2,398,514 |
| 2020-06-10 | $8.20 | $8.54 | $8.10 | $8.43 | $8.43 | 1,445,380 |
| 2020-06-09 | $8.51 | $8.55 | $7.85 | $8.26 | $8.26 | 2,055,472 |
| 2020-06-08 | $8.50 | $8.75 | $8.07 | $8.74 | $8.74 | 2,125,253 |
| 2020-06-05 | $8.49 | $8.61 | $8.16 | $8.32 | $8.32 | 2,900,739 |
| 2020-06-04 | $7.50 | $7.96 | $7.48 | $7.96 | $7.96 | 1,843,894 |
| 2020-06-03 | $7.05 | $7.56 | $6.97 | $7.54 | $7.54 | 2,392,851 |
| 2020-06-02 | $6.80 | $6.89 | $6.64 | $6.80 | $6.80 | 1,557,909 |
| 2020-06-01 | $6.75 | $6.98 | $6.75 | $6.77 | $6.77 | 1,938,824 |
| 2020-05-29 | $6.60 | $6.88 | $6.51 | $6.74 | $6.74 | 1,361,835 |
| 2020-05-28 | $7.16 | $7.21 | $6.67 | $6.70 | $6.70 | 1,699,543 |
| 2020-05-27 | $6.83 | $7.06 | $6.51 | $7.06 | $7.06 | 2,807,674 |
| 2020-05-26 | $6.25 | $6.71 | $6.23 | $6.63 | $6.63 | 3,821,921 |
| 2020-05-22 | $6.10 | $6.15 | $5.92 | $6.13 | $6.13 | 1,196,677 |
| 2020-05-21 | $5.77 | $6.21 | $5.70 | $6.09 | $6.09 | 2,022,289 |
| 2020-05-20 | $5.89 | $6.04 | $5.69 | $5.82 | $5.82 | 2,013,599 |
| 2020-05-19 | $5.55 | $5.97 | $5.40 | $5.76 | $5.76 | 1,855,864 |
| 2020-05-18 | $5.53 | $5.74 | $5.41 | $5.61 | $5.61 | 1,648,864 |
| 2020-05-15 | $5.47 | $5.47 | $5.09 | $5.28 | $5.28 | 1,912,809 |
| 2020-05-14 | $4.97 | $5.19 | $4.71 | $5.13 | $5.13 | 2,326,715 |
| 2020-05-13 | $5.54 | $5.55 | $5.01 | $5.05 | $5.05 | 2,479,691 |
| 2020-05-12 | $6.06 | $6.22 | $5.46 | $5.53 | $5.53 | 3,716,973 |
| 2020-05-11 | $6.56 | $6.63 | $6.32 | $6.55 | $6.55 | 1,310,980 |
| 2020-05-08 | $6.44 | $6.80 | $6.32 | $6.74 | $6.74 | 1,105,622 |
| 2020-05-07 | $5.94 | $6.34 | $5.83 | $6.26 | $6.26 | 1,383,606 |
| 2020-05-06 | $5.89 | $6.05 | $5.72 | $5.82 | $5.82 | 842,462 |
| 2020-05-05 | $5.87 | $6.18 | $5.80 | $5.90 | $5.90 | 1,400,736 |
| 2020-05-04 | $5.67 | $5.80 | $5.48 | $5.75 | $5.75 | 952,756 |
| 2020-05-01 | $6.01 | $6.08 | $5.61 | $5.74 | $5.74 | 1,580,577 |
| 2020-04-30 | $6.25 | $6.47 | $5.94 | $6.20 | $6.20 | 1,093,157 |
| 2020-04-29 | $6.16 | $6.48 | $6.01 | $6.31 | $6.31 | 2,672,593 |
| 2020-04-28 | $6.14 | $6.23 | $5.91 | $5.96 | $5.96 | 2,545,930 |
| 2020-04-27 | $5.73 | $6.00 | $5.71 | $5.93 | $5.93 | 2,204,822 |
| 2020-04-24 | $5.38 | $5.76 | $5.35 | $5.59 | $5.59 | 2,365,596 |
| 2020-04-23 | $5.76 | $5.97 | $5.37 | $5.38 | $5.38 | 2,251,914 |
| 2020-04-22 | $5.52 | $5.75 | $5.38 | $5.70 | $5.70 | 1,504,222 |
| 2020-04-21 | $5.39 | $5.51 | $5.29 | $5.48 | $5.48 | 948,862 |
| 2020-04-20 | $5.35 | $5.69 | $5.21 | $5.58 | $5.58 | 1,570,092 |
| 2020-04-17 | $6.05 | $6.28 | $5.86 | $5.94 | $5.94 | 1,005,018 |
| 2020-04-16 | $5.87 | $5.96 | $5.67 | $5.84 | $5.84 | 1,366,021 |
| 2020-04-15 | $5.89 | $6.11 | $5.76 | $5.86 | $5.86 | 1,165,099 |
| 2020-04-14 | $6.23 | $6.42 | $5.96 | $6.18 | $6.18 | 1,544,669 |
| 2020-04-13 | $6.09 | $6.16 | $5.84 | $6.09 | $6.09 | 1,079,393 |
| 2020-04-09 | $5.77 | $6.27 | $5.61 | $6.15 | $6.15 | 2,133,302 |
| 2020-04-08 | $5.29 | $5.83 | $5.14 | $5.70 | $5.70 | 1,860,820 |
| 2020-04-07 | $5.43 | $5.63 | $5.15 | $5.22 | $5.22 | 1,802,864 |
| 2020-04-06 | $5.20 | $5.34 | $4.90 | $5.16 | $5.16 | 1,993,976 |
| 2020-04-03 | $4.58 | $4.80 | $4.42 | $4.73 | $4.73 | 1,896,843 |
| 2020-04-02 | $4.87 | $5.08 | $4.41 | $4.60 | $4.60 | 1,637,313 |
| 2020-04-01 | $5.09 | $5.24 | $4.85 | $4.88 | $4.88 | 1,441,581 |
| 2020-03-31 | $5.25 | $5.51 | $5.12 | $5.25 | $5.25 | 2,156,072 |
| 2020-03-30 | $5.37 | $5.45 | $5.01 | $5.23 | $5.23 | 1,856,589 |
| 2020-03-27 | $5.60 | $5.71 | $5.17 | $5.30 | $5.30 | 1,689,995 |
| 2020-03-26 | $5.42 | $6.20 | $5.40 | $5.85 | $5.85 | 2,822,729 |
| 2020-03-25 | $4.80 | $5.75 | $4.67 | $5.40 | $5.40 | 3,722,152 |
| 2020-03-24 | $4.58 | $5.02 | $4.30 | $4.78 | $4.78 | 3,825,865 |
| 2020-03-23 | $4.84 | $4.84 | $3.95 | $4.19 | $4.19 | 4,038,927 |
| 2020-03-20 | $5.56 | $5.75 | $4.79 | $4.95 | $4.95 | 3,442,153 |
| 2020-03-19 | $5.77 | $5.78 | $5.10 | $5.49 | $5.49 | 2,999,782 |
| 2020-03-18 | $5.70 | $6.77 | $5.57 | $5.77 | $5.77 | 3,769,336 |
| 2020-03-17 | $5.58 | $6.51 | $5.15 | $6.19 | $6.19 | 4,522,206 |
| 2020-03-16 | $5.56 | $5.89 | $5.34 | $5.46 | $5.46 | 2,814,277 |
| 2020-03-13 | $6.53 | $6.68 | $5.90 | $6.36 | $6.36 | 2,691,915 |
| 2020-03-12 | $6.80 | $6.84 | $6.06 | $6.12 | $6.12 | 2,579,541 |
| 2020-03-11 | $7.69 | $7.79 | $7.26 | $7.47 | $7.47 | 2,120,678 |
| 2020-03-10 | $8.20 | $8.46 | $7.65 | $7.90 | $7.90 | 1,683,245 |
| 2020-03-09 | $7.82 | $8.27 | $7.73 | $7.90 | $7.90 | 2,150,538 |
| 2020-03-06 | $8.25 | $8.90 | $8.10 | $8.61 | $8.61 | 2,197,776 |
| 2020-03-05 | $8.77 | $9.20 | $8.64 | $8.87 | $8.87 | 1,830,230 |
| 2020-03-04 | $8.87 | $9.03 | $8.44 | $8.97 | $8.97 | 1,931,008 |
| 2020-03-03 | $9.26 | $9.33 | $8.38 | $8.74 | $8.74 | 3,261,663 |
| 2020-03-02 | $9.01 | $9.30 | $8.76 | $9.17 | $9.17 | 2,920,338 |
| 2020-02-28 | $8.70 | $9.23 | $8.62 | $8.93 | $8.93 | 4,231,398 |
| 2020-02-27 | $9.33 | $9.57 | $8.98 | $9.10 | $9.10 | 3,409,824 |
| 2020-02-26 | $9.58 | $9.86 | $9.33 | $9.73 | $9.73 | 2,101,203 |
| 2020-02-25 | $9.83 | $10.20 | $9.49 | $9.54 | $9.54 | 4,235,157 |
| 2020-02-24 | $9.62 | $10.44 | $9.32 | $9.37 | $9.37 | 5,206,947 |
| 2020-02-21 | $10.31 | $10.69 | $9.80 | $10.06 | $10.06 | 9,600,351 |
| 2020-02-20 | $11.36 | $12.29 | $11.13 | $11.86 | $11.86 | 5,415,027 |
| 2020-02-19 | $11.32 | $11.51 | $10.97 | $11.42 | $11.42 | 5,177,985 |
| 2020-02-18 | $11.30 | $11.40 | $10.85 | $11.14 | $11.14 | 3,340,930 |
| 2020-02-14 | $11.20 | $12.12 | $11.13 | $11.49 | $11.49 | 4,024,296 |
| 2020-02-13 | $10.45 | $11.24 | $10.38 | $11.19 | $11.19 | 3,473,669 |
| 2020-02-12 | $10.58 | $11.12 | $10.42 | $10.61 | $10.61 | 3,052,078 |
| 2020-02-11 | $9.89 | $10.25 | $9.83 | $10.00 | $10.00 | 2,366,188 |
| 2020-02-10 | $10.00 | $10.12 | $9.60 | $9.85 | $9.85 | 2,800,826 |
| 2020-02-07 | $10.30 | $10.48 | $9.73 | $9.86 | $9.86 | 3,690,853 |
| 2020-02-06 | $10.85 | $10.85 | $10.27 | $10.50 | $10.50 | 3,920,039 |
| 2020-02-05 | $10.87 | $11.29 | $10.05 | $11.06 | $11.06 | 5,372,588 |
| 2020-02-04 | $9.85 | $11.63 | $9.82 | $11.20 | $11.20 | 8,993,400 |
| 2020-02-03 | $9.50 | $9.82 | $9.33 | $9.52 | $9.52 | 3,451,794 |
| 2020-01-31 | $9.14 | $9.54 | $9.13 | $9.41 | $9.41 | 2,750,757 |
| 2020-01-30 | $8.94 | $9.26 | $8.86 | $9.25 | $9.25 | 1,939,731 |
| 2020-01-29 | $9.09 | $9.17 | $8.87 | $9.01 | $9.01 | 2,195,289 |
| 2020-01-28 | $8.94 | $9.12 | $8.81 | $8.99 | $8.99 | 1,194,430 |
| 2020-01-27 | $8.83 | $8.98 | $8.69 | $8.81 | $8.81 | 2,697,850 |
| 2020-01-24 | $9.31 | $9.39 | $9.00 | $9.11 | $9.11 | 2,243,739 |
| 2020-01-23 | $8.75 | $9.33 | $8.67 | $9.22 | $9.22 | 3,478,664 |
| 2020-01-22 | $8.81 | $8.94 | $8.67 | $8.80 | $8.80 | 1,955,595 |
| 2020-01-21 | $8.60 | $8.82 | $8.50 | $8.80 | $8.80 | 2,184,805 |
| 2020-01-17 | $8.93 | $8.95 | $8.67 | $8.89 | $8.89 | 3,193,557 |
| 2020-01-16 | $8.85 | $8.97 | $8.74 | $8.84 | $8.84 | 2,694,210 |
| 2020-01-15 | $8.44 | $8.83 | $8.42 | $8.75 | $8.75 | 3,395,313 |
| 2020-01-14 | $8.10 | $8.46 | $8.03 | $8.40 | $8.40 | 2,783,569 |
| 2020-01-13 | $7.81 | $8.21 | $7.77 | $8.01 | $8.01 | 3,917,149 |
| 2020-01-10 | $7.70 | $7.78 | $7.55 | $7.70 | $7.70 | 2,050,514 |
| 2020-01-09 | $7.80 | $7.98 | $7.50 | $7.69 | $7.69 | 3,610,180 |
| 2020-01-08 | $7.55 | $7.82 | $7.45 | $7.69 | $7.69 | 9,668,428 |
| 2020-01-07 | $8.39 | $8.82 | $8.31 | $8.67 | $8.67 | 1,326,384 |
| 2020-01-06 | $8.16 | $8.49 | $8.01 | $8.42 | $8.42 | 1,780,507 |
| 2020-01-03 | $8.47 | $8.59 | $8.20 | $8.25 | $8.25 | 1,505,900 |
| 2020-01-02 | $8.67 | $8.68 | $8.44 | $8.63 | $8.63 | 1,705,117 |
| 2019-12-31 | $8.55 | $8.74 | $8.49 | $8.55 | $8.55 | 1,319,809 |
| 2019-12-30 | $8.66 | $8.73 | $8.54 | $8.55 | $8.55 | 1,266,839 |
| 2019-12-27 | $8.78 | $8.84 | $8.59 | $8.66 | $8.66 | 1,005,122 |
| 2019-12-26 | $8.75 | $8.84 | $8.64 | $8.77 | $8.77 | 882,084 |
| 2019-12-24 | $8.70 | $8.81 | $8.58 | $8.74 | $8.74 | 757,821 |
| 2019-12-23 | $8.66 | $8.88 | $8.63 | $8.67 | $8.67 | 2,088,960 |
| 2019-12-20 | $8.80 | $8.90 | $8.48 | $8.63 | $8.63 | 3,959,815 |
| 2019-12-19 | $8.77 | $8.96 | $8.65 | $8.81 | $8.81 | 1,827,662 |
| 2019-12-18 | $8.61 | $8.80 | $8.37 | $8.72 | $8.72 | 1,598,720 |
| 2019-12-17 | $8.42 | $8.63 | $8.32 | $8.61 | $8.61 | 1,679,304 |
| 2019-12-16 | $8.94 | $8.99 | $8.19 | $8.31 | $8.31 | 3,067,894 |
| 2019-12-13 | $9.04 | $9.06 | $8.65 | $8.77 | $8.77 | 1,892,757 |
| 2019-12-12 | $8.64 | $9.05 | $8.55 | $8.95 | $8.95 | 1,702,905 |
| 2019-12-11 | $8.57 | $8.81 | $8.49 | $8.60 | $8.60 | 2,609,557 |
| 2019-12-10 | $8.07 | $8.42 | $7.93 | $8.41 | $8.41 | 2,059,588 |
| 2019-12-09 | $7.97 | $8.30 | $7.92 | $8.11 | $8.11 | 1,585,499 |
| 2019-12-06 | $8.05 | $8.18 | $8.00 | $8.05 | $8.05 | 1,532,701 |
| 2019-12-05 | $7.72 | $7.94 | $7.68 | $7.91 | $7.91 | 1,343,641 |
| 2019-12-04 | $7.66 | $7.91 | $7.56 | $7.68 | $7.68 | 1,198,691 |
| 2019-12-03 | $7.56 | $7.60 | $7.32 | $7.55 | $7.55 | 1,504,882 |
| 2019-12-02 | $7.86 | $8.18 | $7.65 | $7.72 | $7.72 | 1,458,932 |
| 2019-11-29 | $7.82 | $7.99 | $7.77 | $7.80 | $7.80 | 890,974 |
| 2019-11-27 | $7.95 | $8.28 | $7.80 | $7.86 | $7.86 | 2,402,375 |
| 2019-11-26 | $8.03 | $8.10 | $7.90 | $7.96 | $7.96 | 1,342,551 |
| 2019-11-25 | $7.60 | $8.08 | $7.54 | $8.01 | $8.01 | 1,616,902 |
| 2019-11-22 | $7.35 | $7.63 | $7.34 | $7.56 | $7.56 | 1,411,202 |
| 2019-11-21 | $7.42 | $7.54 | $7.20 | $7.35 | $7.35 | 1,648,049 |
| 2019-11-20 | $7.57 | $7.65 | $7.34 | $7.36 | $7.36 | 1,415,346 |
| 2019-11-19 | $7.79 | $7.86 | $7.48 | $7.62 | $7.62 | 1,663,028 |
| 2019-11-18 | $8.20 | $8.35 | $7.75 | $7.83 | $7.83 | 1,816,667 |
| 2019-11-15 | $7.80 | $8.23 | $7.78 | $8.08 | $8.08 | 1,822,143 |
| 2019-11-14 | $7.48 | $7.82 | $7.47 | $7.75 | $7.75 | 1,551,820 |
| 2019-11-13 | $7.72 | $7.83 | $7.42 | $7.52 | $7.52 | 1,895,910 |
| 2019-11-12 | $8.07 | $8.35 | $7.79 | $7.84 | $7.84 | 2,220,169 |
| 2019-11-11 | $8.07 | $8.17 | $7.88 | $8.09 | $8.09 | 2,105,574 |
| 2019-11-08 | $8.06 | $8.25 | $7.79 | $8.09 | $8.09 | 1,996,555 |
| 2019-11-07 | $7.66 | $8.31 | $7.46 | $8.14 | $8.14 | 3,382,629 |
| 2019-11-06 | $7.25 | $8.43 | $7.22 | $7.62 | $7.62 | 5,049,767 |
| 2019-11-05 | $7.75 | $7.88 | $7.43 | $7.58 | $7.58 | 3,699,255 |
| 2019-11-04 | $7.43 | $7.89 | $7.40 | $7.75 | $7.75 | 3,909,528 |
| 2019-11-01 | $6.91 | $7.53 | $6.90 | $7.35 | $7.35 | 3,870,185 |
| 2019-10-31 | $6.85 | $7.00 | $6.74 | $6.86 | $6.86 | 2,259,808 |
| 2019-10-30 | $6.73 | $6.95 | $6.69 | $6.91 | $6.91 | 1,179,678 |
| 2019-10-29 | $6.91 | $7.03 | $6.73 | $6.77 | $6.77 | 1,833,262 |
| 2019-10-28 | $7.00 | $7.18 | $6.85 | $6.96 | $6.96 | 2,397,936 |
| 2019-10-25 | $6.54 | $7.15 | $6.52 | $6.94 | $6.94 | 3,391,876 |
| 2019-10-24 | $7.06 | $7.12 | $6.93 | $7.01 | $7.01 | 4,457,586 |
| 2019-10-23 | $7.12 | $7.17 | $6.94 | $7.00 | $7.00 | 1,557,213 |
| 2019-10-22 | $7.10 | $7.13 | $6.88 | $7.10 | $7.10 | 1,465,335 |
| 2019-10-21 | $7.00 | $7.17 | $6.87 | $7.05 | $7.05 | 1,791,119 |
| 2019-10-18 | $6.98 | $7.02 | $6.80 | $6.93 | $6.93 | 754,638 |
| 2019-10-17 | $6.95 | $7.04 | $6.87 | $6.96 | $6.96 | 1,317,249 |
| 2019-10-16 | $6.90 | $7.06 | $6.81 | $6.88 | $6.88 | 1,487,931 |
| 2019-10-15 | $6.96 | $7.02 | $6.82 | $6.90 | $6.90 | 1,062,125 |
| 2019-10-14 | $6.85 | $7.00 | $6.78 | $6.95 | $6.95 | 769,020 |
| 2019-10-11 | $6.71 | $7.08 | $6.68 | $6.94 | $6.94 | 1,884,209 |
| 2019-10-10 | $6.51 | $6.69 | $6.48 | $6.58 | $6.58 | 1,001,611 |
| 2019-10-09 | $6.56 | $6.68 | $6.26 | $6.45 | $6.45 | 1,389,773 |
| 2019-10-08 | $6.71 | $6.78 | $6.53 | $6.57 | $6.57 | 1,809,626 |
| 2019-10-07 | $6.61 | $6.92 | $6.52 | $6.83 | $6.83 | 1,266,239 |
| 2019-10-04 | $6.94 | $7.05 | $6.52 | $6.60 | $6.60 | 2,380,866 |
| 2019-10-03 | $6.74 | $7.03 | $6.58 | $6.97 | $6.97 | 1,719,364 |
| 2019-10-02 | $6.52 | $6.84 | $6.42 | $6.83 | $6.83 | 1,664,387 |
| 2019-10-01 | $6.73 | $7.02 | $6.49 | $6.65 | $6.65 | 1,391,739 |
| 2019-09-30 | $6.64 | $6.79 | $6.40 | $6.69 | $6.69 | 1,458,322 |
| 2019-09-27 | $6.58 | $6.75 | $6.52 | $6.62 | $6.62 | 1,153,079 |
| 2019-09-26 | $6.94 | $6.98 | $6.48 | $6.58 | $6.58 | 1,085,500 |
| 2019-09-25 | $6.79 | $7.01 | $6.75 | $6.95 | $6.95 | 971,765 |
| 2019-09-24 | $7.28 | $7.28 | $6.57 | $6.78 | $6.78 | 2,048,556 |
| 2019-09-23 | $7.17 | $7.40 | $7.10 | $7.29 | $7.29 | 1,854,540 |
| 2019-09-20 | $7.27 | $7.44 | $7.18 | $7.28 | $7.28 | 2,245,045 |
| 2019-09-19 | $7.15 | $7.28 | $7.05 | $7.23 | $7.23 | 842,975 |
| 2019-09-18 | $7.35 | $7.36 | $6.97 | $7.12 | $7.12 | 1,779,454 |
| 2019-09-17 | $7.54 | $7.62 | $7.25 | $7.36 | $7.36 | 1,570,830 |
| 2019-09-16 | $7.99 | $8.01 | $7.58 | $7.59 | $7.59 | 3,514,234 |
| 2019-09-13 | $7.51 | $7.82 | $7.38 | $7.66 | $7.66 | 2,221,658 |
| 2019-09-12 | $7.06 | $7.55 | $7.06 | $7.40 | $7.40 | 3,353,003 |
| 2019-09-11 | $7.17 | $7.25 | $6.85 | $7.04 | $7.04 | 2,514,469 |
| 2019-09-10 | $6.75 | $6.97 | $6.67 | $6.84 | $6.84 | 2,144,128 |
| 2019-09-09 | $6.42 | $6.80 | $6.40 | $6.77 | $6.77 | 1,990,240 |
| 2019-09-06 | $6.32 | $6.56 | $6.20 | $6.36 | $6.36 | 1,469,371 |
| 2019-09-05 | $6.24 | $6.55 | $6.20 | $6.27 | $6.27 | 1,605,356 |
| 2019-09-04 | $6.07 | $6.15 | $5.83 | $6.10 | $6.10 | 1,562,728 |
| 2019-09-03 | $6.11 | $6.13 | $5.84 | $5.97 | $5.97 | 1,135,972 |
| 2019-08-30 | $5.99 | $6.28 | $5.96 | $6.15 | $6.15 | 1,016,253 |
| 2019-08-29 | $6.04 | $6.13 | $5.90 | $5.96 | $5.96 | 1,121,763 |
| 2019-08-28 | $5.75 | $6.07 | $5.64 | $5.96 | $5.96 | 1,001,175 |
| 2019-08-27 | $6.18 | $6.19 | $5.58 | $5.70 | $5.70 | 2,548,796 |
| 2019-08-26 | $6.13 | $6.21 | $6.00 | $6.10 | $6.10 | 1,011,954 |
| 2019-08-23 | $6.35 | $6.37 | $5.92 | $6.07 | $6.07 | 1,343,570 |
| 2019-08-22 | $6.48 | $6.52 | $6.09 | $6.35 | $6.35 | 1,830,585 |
| 2019-08-21 | $6.85 | $6.85 | $6.61 | $6.75 | $6.75 | 1,507,069 |
| 2019-08-20 | $6.73 | $6.87 | $6.61 | $6.80 | $6.80 | 1,267,376 |
| 2019-08-19 | $6.64 | $6.85 | $6.61 | $6.78 | $6.78 | 1,270,541 |
| 2019-08-16 | $6.62 | $6.64 | $6.36 | $6.57 | $6.57 | 2,202,554 |
| 2019-08-15 | $6.37 | $6.60 | $6.13 | $6.55 | $6.55 | 1,649,694 |
| 2019-08-14 | $6.49 | $6.49 | $6.20 | $6.34 | $6.34 | 2,154,932 |
| 2019-08-13 | $6.67 | $6.84 | $6.47 | $6.51 | $6.51 | 2,531,041 |
| 2019-08-12 | $7.05 | $7.06 | $6.25 | $6.77 | $6.77 | 3,221,700 |
| 2019-08-09 | $7.53 | $7.83 | $7.36 | $7.58 | $7.58 | 2,976,585 |
| 2019-08-08 | $6.96 | $7.93 | $6.88 | $7.57 | $7.57 | 7,492,684 |
| 2019-08-07 | $5.73 | $6.84 | $5.70 | $6.76 | $6.76 | 8,161,978 |
| 2019-08-06 | $5.83 | $6.03 | $5.49 | $5.64 | $5.64 | 3,204,923 |
| 2019-08-05 | $5.79 | $6.03 | $5.73 | $5.77 | $5.77 | 2,639,838 |
| 2019-08-02 | $6.17 | $6.17 | $5.83 | $5.97 | $5.97 | 2,151,904 |
| 2019-08-01 | $6.47 | $6.72 | $6.18 | $6.22 | $6.22 | 2,058,571 |
| 2019-07-31 | $6.61 | $6.77 | $6.40 | $6.44 | $6.44 | 3,878,874 |
| 2019-07-30 | $6.39 | $6.65 | $6.24 | $6.62 | $6.62 | 4,679,393 |
| 2019-07-29 | $6.68 | $6.75 | $6.29 | $6.37 | $6.37 | 2,154,495 |
| 2019-07-26 | $6.68 | $6.77 | $6.48 | $6.70 | $6.70 | 1,545,442 |
| 2019-07-25 | $6.89 | $6.99 | $6.42 | $6.67 | $6.67 | 2,521,635 |
| 2019-07-24 | $6.80 | $7.00 | $6.80 | $6.89 | $6.89 | 1,631,772 |
| 2019-07-23 | $6.95 | $7.08 | $6.83 | $6.85 | $6.85 | 1,277,281 |
| 2019-07-22 | $7.00 | $7.08 | $6.89 | $6.93 | $6.93 | 717,386 |
| 2019-07-19 | $6.88 | $7.09 | $6.87 | $6.99 | $6.99 | 969,310 |
| 2019-07-18 | $6.98 | $6.99 | $6.80 | $6.89 | $6.89 | 814,098 |
| 2019-07-17 | $7.09 | $7.16 | $6.92 | $6.97 | $6.97 | 1,802,581 |
| 2019-07-16 | $7.17 | $7.25 | $6.98 | $7.10 | $7.10 | 1,927,320 |
| 2019-07-15 | $7.00 | $7.16 | $6.88 | $7.14 | $7.14 | 1,182,813 |
| 2019-07-12 | $6.94 | $7.07 | $6.87 | $7.01 | $7.01 | 1,423,750 |
| 2019-07-11 | $6.81 | $6.93 | $6.74 | $6.89 | $6.89 | 888,106 |
| 2019-07-10 | $6.86 | $6.96 | $6.72 | $6.79 | $6.79 | 890,490 |
| 2019-07-09 | $6.89 | $6.97 | $6.59 | $6.81 | $6.81 | 1,559,359 |
| 2019-07-08 | $7.22 | $7.25 | $6.87 | $6.92 | $6.92 | 1,289,139 |
| 2019-07-05 | $7.21 | $7.25 | $6.97 | $7.22 | $7.22 | 1,136,013 |
| 2019-07-03 | $7.08 | $7.27 | $6.92 | $7.25 | $7.25 | 953,803 |
| 2019-07-02 | $7.03 | $7.29 | $7.01 | $7.14 | $7.14 | 2,036,317 |
| 2019-07-01 | $7.01 | $7.18 | $6.90 | $6.95 | $6.95 | 1,381,868 |
| 2019-06-28 | $7.06 | $7.11 | $6.81 | $6.92 | $6.92 | 3,800,339 |
| 2019-06-27 | $6.90 | $7.19 | $6.84 | $7.05 | $7.05 | 2,659,570 |
| 2019-06-26 | $6.89 | $6.97 | $6.77 | $6.90 | $6.90 | 1,134,053 |
| 2019-06-25 | $6.84 | $6.91 | $6.65 | $6.88 | $6.88 | 1,644,736 |
| 2019-06-24 | $6.98 | $7.01 | $6.62 | $6.80 | $6.80 | 1,244,788 |
| 2019-06-21 | $6.85 | $7.06 | $6.77 | $6.97 | $6.97 | 3,417,045 |
| 2019-06-20 | $7.20 | $7.20 | $6.78 | $6.83 | $6.83 | 1,618,256 |
| 2019-06-19 | $7.01 | $7.29 | $6.97 | $7.09 | $7.09 | 1,648,387 |
| 2019-06-18 | $7.16 | $7.34 | $7.00 | $7.01 | $7.01 | 1,770,591 |
| 2019-06-17 | $6.72 | $7.47 | $6.71 | $7.12 | $7.12 | 2,735,902 |
| 2019-06-14 | $7.18 | $7.25 | $6.66 | $6.67 | $6.67 | 1,308,524 |
| 2019-06-13 | $6.87 | $7.27 | $6.84 | $7.25 | $7.25 | 1,115,557 |
| 2019-06-12 | $7.21 | $7.28 | $6.76 | $6.79 | $6.79 | 1,637,768 |
| 2019-06-11 | $6.95 | $7.29 | $6.84 | $7.26 | $7.26 | 2,660,050 |
| 2019-06-10 | $6.79 | $7.14 | $6.69 | $6.83 | $6.83 | 1,562,098 |
| 2019-06-07 | $6.56 | $6.77 | $6.42 | $6.69 | $6.69 | 1,595,000 |
| 2019-06-06 | $6.69 | $6.77 | $6.41 | $6.57 | $6.57 | 1,475,058 |
| 2019-06-05 | $7.00 | $7.08 | $6.63 | $6.68 | $6.68 | 1,498,202 |
| 2019-06-04 | $6.75 | $6.99 | $6.63 | $6.94 | $6.94 | 1,883,588 |
| 2019-06-03 | $6.35 | $6.96 | $6.35 | $6.65 | $6.65 | 3,180,388 |
| 2019-05-31 | $6.25 | $6.44 | $6.22 | $6.32 | $6.32 | 1,624,841 |
| 2019-05-30 | $6.40 | $6.59 | $6.36 | $6.39 | $6.39 | 1,552,334 |
| 2019-05-29 | $6.54 | $6.62 | $6.34 | $6.44 | $6.44 | 2,270,808 |
| 2019-05-28 | $6.92 | $6.98 | $6.53 | $6.62 | $6.62 | 2,315,448 |
| 2019-05-24 | $6.97 | $7.09 | $6.72 | $6.90 | $6.90 | 2,834,207 |
| 2019-05-23 | $6.84 | $6.93 | $6.67 | $6.90 | $6.90 | 2,428,932 |
| 2019-05-22 | $7.30 | $7.38 | $6.86 | $6.97 | $6.97 | 2,682,148 |
| 2019-05-21 | $7.29 | $7.44 | $7.18 | $7.26 | $7.26 | 2,211,727 |
| 2019-05-20 | $7.32 | $7.36 | $7.06 | $7.19 | $7.19 | 2,122,752 |
| 2019-05-17 | $7.66 | $7.71 | $7.31 | $7.36 | $7.36 | 2,858,536 |
| 2019-05-16 | $7.65 | $7.98 | $7.63 | $7.77 | $7.77 | 2,411,702 |
| 2019-05-15 | $7.64 | $7.93 | $7.56 | $7.79 | $7.79 | 2,466,371 |
| 2019-05-14 | $7.67 | $7.80 | $7.56 | $7.70 | $7.70 | 2,962,700 |
| 2019-05-13 | $7.86 | $8.06 | $7.57 | $7.61 | $7.61 | 3,931,169 |
| 2019-05-10 | $8.22 | $8.29 | $7.92 | $8.06 | $8.06 | 5,227,066 |
| 2019-05-09 | $8.74 | $8.79 | $8.30 | $8.41 | $8.41 | 4,220,883 |
| 2019-05-08 | $9.13 | $9.20 | $7.85 | $9.03 | $9.03 | 15,026,338 |
| 2019-05-07 | $10.80 | $11.07 | $10.64 | $10.73 | $10.73 | 1,530,926 |
| 2019-05-06 | $11.00 | $11.17 | $10.74 | $10.98 | $10.98 | 1,342,228 |
| 2019-05-03 | $10.95 | $11.41 | $10.91 | $11.29 | $11.29 | 1,839,436 |
| 2019-05-02 | $10.65 | $10.87 | $10.56 | $10.83 | $10.83 | 1,072,608 |
| 2019-05-01 | $10.83 | $11.05 | $10.59 | $10.62 | $10.62 | 1,862,518 |
| 2019-04-30 | $10.88 | $11.01 | $10.74 | $10.78 | $10.78 | 1,600,762 |
| 2019-04-29 | $10.91 | $11.05 | $10.75 | $10.85 | $10.85 | 1,763,106 |
| 2019-04-26 | $10.40 | $11.01 | $10.40 | $10.86 | $10.86 | 2,252,785 |
| 2019-04-25 | $10.75 | $10.79 | $10.30 | $10.42 | $10.42 | 3,765,587 |
| 2019-04-24 | $11.61 | $11.77 | $10.77 | $10.83 | $10.83 | 3,149,819 |
| 2019-04-23 | $12.06 | $12.13 | $11.56 | $11.59 | $11.59 | 4,131,285 |
| 2019-04-22 | $12.06 | $12.20 | $11.88 | $12.13 | $12.13 | 862,538 |
| 2019-04-18 | $12.01 | $12.17 | $11.96 | $12.05 | $12.05 | 1,664,773 |
| 2019-04-17 | $12.20 | $12.28 | $11.96 | $12.00 | $12.00 | 2,510,743 |
| 2019-04-16 | $12.23 | $12.45 | $12.15 | $12.16 | $12.16 | 1,896,033 |
| 2019-04-15 | $12.03 | $12.31 | $11.95 | $12.20 | $12.20 | 1,721,747 |
| 2019-04-12 | $12.34 | $12.50 | $12.24 | $12.36 | $12.36 | 1,499,869 |
| 2019-04-11 | $12.50 | $12.59 | $12.19 | $12.23 | $12.23 | 3,209,501 |
| 2019-04-10 | $12.51 | $12.64 | $12.40 | $12.57 | $12.57 | 1,980,178 |
| 2019-04-09 | $12.82 | $12.92 | $12.46 | $12.50 | $12.50 | 2,651,292 |
| 2019-04-08 | $12.10 | $12.89 | $12.09 | $12.80 | $12.80 | 2,143,273 |
| 2019-04-05 | $12.15 | $12.20 | $11.97 | $12.09 | $12.09 | 1,783,866 |
| 2019-04-04 | $12.05 | $12.22 | $11.98 | $12.11 | $12.11 | 2,182,379 |
| 2019-04-03 | $12.10 | $12.30 | $11.88 | $12.02 | $12.02 | 3,450,286 |
| 2019-04-02 | $12.31 | $12.43 | $11.92 | $12.01 | $12.01 | 2,701,910 |
| 2019-04-01 | $12.35 | $12.66 | $12.14 | $12.25 | $12.25 | 2,442,720 |
| 2019-03-29 | $12.35 | $12.43 | $12.09 | $12.28 | $12.28 | 2,765,914 |
| 2019-03-28 | $12.32 | $12.50 | $12.05 | $12.27 | $12.27 | 1,936,051 |
| 2019-03-27 | $12.35 | $12.61 | $12.04 | $12.32 | $12.32 | 2,407,953 |
| 2019-03-26 | $12.81 | $13.09 | $12.32 | $12.40 | $12.40 | 2,603,939 |
| 2019-03-25 | $12.81 | $12.90 | $12.35 | $12.71 | $12.71 | 2,618,635 |
| 2019-03-22 | $13.24 | $13.60 | $12.71 | $12.92 | $12.92 | 2,076,068 |
| 2019-03-21 | $12.72 | $13.42 | $12.62 | $13.29 | $13.29 | 2,151,461 |
| 2019-03-20 | $13.01 | $13.21 | $12.65 | $12.67 | $12.67 | 3,523,165 |
| 2019-03-19 | $13.00 | $13.49 | $12.99 | $13.09 | $13.09 | 4,633,812 |
| 2019-03-18 | $12.59 | $12.92 | $12.23 | $12.91 | $12.91 | 4,622,767 |
| 2019-03-15 | $12.13 | $12.68 | $11.92 | $12.59 | $12.59 | 5,842,022 |
| 2019-03-14 | $12.67 | $12.75 | $12.05 | $12.09 | $12.09 | 2,566,514 |
| 2019-03-13 | $12.48 | $12.75 | $12.38 | $12.66 | $12.66 | 3,678,121 |
| 2019-03-12 | $13.10 | $13.10 | $12.46 | $12.58 | $12.58 | 3,935,832 |
| 2019-03-11 | $12.75 | $13.10 | $12.53 | $13.07 | $13.07 | 4,875,320 |
| 2019-03-08 | $11.79 | $12.81 | $11.55 | $12.77 | $12.77 | 8,329,487 |
| 2019-03-07 | $12.80 | $12.92 | $11.88 | $12.10 | $12.10 | 25,268,843 |
| 2019-03-06 | $13.18 | $13.38 | $12.40 | $13.05 | $13.05 | 6,552,200 |
| 2019-03-05 | $12.18 | $13.65 | $11.89 | $13.22 | $13.22 | 7,217,764 |
| 2019-03-04 | $13.00 | $13.13 | $12.18 | $12.58 | $12.58 | 46,155,400 |
| 2019-03-01 | $13.15 | $13.80 | $13.15 | $13.25 | $13.25 | 60,596 |
| 2019-02-28 | $12.53 | $12.80 | $12.53 | $12.80 | $12.80 | 663,384 |
| 2019-02-27 | $12.50 | $13.75 | $12.02 | $12.72 | $12.72 | 214,900 |
| 2019-02-26 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2019-02-25 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2019-02-22 | $13.39 | $13.39 | $13.39 | $13.39 | $13.39 | 0 |
| 2019-02-21 | $13.42 | $13.66 | $12.61 | $13.39 | $13.39 | 1,091,239 |
| 2019-02-20 | $12.67 | $13.30 | $12.66 | $13.26 | $13.26 | 691,699 |
| 2019-02-19 | $12.75 | $12.85 | $12.16 | $12.67 | $12.67 | 1,255,509 |
| 2019-02-15 | $12.60 | $12.88 | $12.59 | $12.85 | $12.85 | 788,478 |
| 2019-02-14 | $13.03 | $13.40 | $12.43 | $12.52 | $12.52 | 1,265,731 |
| 2019-02-13 | $12.60 | $13.13 | $12.39 | $13.09 | $13.09 | 2,030,546 |
| 2019-02-12 | $12.42 | $12.71 | $11.55 | $12.55 | $12.55 | 3,773,286 |
| 2019-02-11 | $12.85 | $13.40 | $12.43 | $13.12 | $13.12 | 1,467,802 |
| 2019-02-08 | $12.54 | $12.72 | $12.40 | $12.67 | $12.67 | 614,895 |
| 2019-02-07 | $12.72 | $12.90 | $12.51 | $12.55 | $12.55 | 837,288 |
| 2019-02-06 | $12.70 | $13.25 | $12.57 | $12.84 | $12.84 | 765,420 |
| 2019-02-05 | $12.56 | $12.94 | $12.53 | $12.72 | $12.72 | 1,575,341 |
| 2019-02-04 | $12.61 | $12.72 | $12.45 | $12.59 | $12.59 | 927,212 |
| 2019-02-01 | $12.66 | $13.07 | $12.43 | $12.49 | $12.49 | 1,012,227 |
| 2019-01-31 | $12.59 | $12.96 | $12.51 | $12.66 | $12.66 | 936,899 |
| 2019-01-30 | $12.84 | $12.99 | $12.64 | $12.70 | $12.70 | 462,745 |
| 2019-01-29 | $13.20 | $13.39 | $12.70 | $12.87 | $12.87 | 548,612 |
| 2019-01-28 | $13.32 | $13.48 | $13.15 | $13.20 | $13.20 | 691,038 |
| 2019-01-25 | $12.84 | $13.43 | $12.65 | $13.42 | $13.42 | 809,875 |
| 2019-01-24 | $12.70 | $12.85 | $12.49 | $12.52 | $12.52 | 517,751 |
| 2019-01-23 | $12.94 | $13.07 | $12.56 | $12.78 | $12.78 | 750,559 |
| 2019-01-22 | $12.99 | $13.33 | $12.54 | $12.85 | $12.85 | 723,150 |
| 2019-01-18 | $13.07 | $13.28 | $12.86 | $13.06 | $13.06 | 1,397,495 |
| 2019-01-17 | $13.15 | $13.40 | $12.79 | $13.00 | $13.00 | 632,478 |
| 2019-01-16 | $13.40 | $13.68 | $13.08 | $13.23 | $13.23 | 1,018,393 |
| 2019-01-15 | $13.43 | $14.13 | $13.23 | $13.42 | $13.42 | 1,557,620 |
| 2019-01-14 | $14.09 | $14.25 | $13.80 | $14.06 | $14.06 | 565,226 |
| 2019-01-11 | $14.49 | $14.68 | $14.05 | $14.18 | $14.18 | 930,957 |
| 2019-01-10 | $14.20 | $14.76 | $14.01 | $14.56 | $14.56 | 396,060 |
| 2019-01-09 | $14.31 | $14.59 | $13.99 | $14.30 | $14.30 | 812,621 |
| 2019-01-08 | $14.44 | $14.84 | $14.09 | $14.35 | $14.35 | 671,667 |
| 2019-01-07 | $14.19 | $14.45 | $14.06 | $14.40 | $14.40 | 478,446 |
| 2019-01-04 | $13.64 | $14.41 | $13.64 | $14.26 | $14.26 | 442,652 |
| 2019-01-03 | $13.93 | $13.95 | $13.29 | $13.59 | $13.59 | 987,934 |
| 2019-01-02 | $13.64 | $14.26 | $13.50 | $13.99 | $13.99 | 800,849 |
| 2018-12-31 | $14.14 | $14.36 | $13.26 | $13.80 | $13.80 | 1,146,544 |
| 2018-12-28 | $13.51 | $14.16 | $13.34 | $14.09 | $14.09 | 1,211,074 |
| 2018-12-27 | $12.90 | $13.60 | $12.75 | $13.51 | $13.51 | 752,034 |
| 2018-12-26 | $12.38 | $13.06 | $12.10 | $13.06 | $13.06 | 798,923 |
| 2018-12-24 | $12.83 | $13.09 | $12.26 | $12.30 | $12.30 | 645,418 |
| 2018-12-21 | $12.83 | $13.25 | $12.72 | $12.91 | $12.91 | 4,247,596 |
| 2018-12-20 | $14.09 | $14.27 | $12.47 | $12.85 | $12.85 | 2,962,463 |
| 2018-12-19 | $14.54 | $14.99 | $13.81 | $14.22 | $14.22 | 1,413,781 |
| 2018-12-18 | $14.63 | $14.80 | $14.37 | $14.54 | $14.54 | 1,056,283 |
| 2018-12-17 | $15.33 | $15.40 | $14.39 | $14.59 | $14.59 | 1,421,614 |
| 2018-12-14 | $16.00 | $16.16 | $15.25 | $15.35 | $15.35 | 1,410,763 |
| 2018-12-13 | $16.39 | $16.70 | $16.04 | $16.04 | $16.04 | 1,175,590 |
| 2018-12-12 | $16.41 | $16.50 | $16.05 | $16.22 | $16.22 | 1,019,820 |
| 2018-12-11 | $17.00 | $17.22 | $16.11 | $16.19 | $16.19 | 461,259 |
| 2018-12-10 | $16.83 | $16.98 | $16.45 | $16.66 | $16.66 | 700,508 |
| 2018-12-07 | $17.26 | $17.87 | $16.44 | $16.80 | $16.80 | 943,242 |
| 2018-12-06 | $17.25 | $17.50 | $16.46 | $17.26 | $17.26 | 1,481,366 |
| 2018-12-04 | $19.20 | $19.20 | $17.51 | $17.59 | $17.59 | 1,526,861 |
| 2018-12-03 | $18.89 | $19.85 | $18.82 | $19.17 | $19.17 | 2,373,359 |
| 2018-11-30 | $19.13 | $19.90 | $18.36 | $18.44 | $18.44 | 1,083,033 |
| 2018-11-29 | $18.40 | $19.35 | $18.20 | $19.00 | $19.00 | 2,142,501 |
| 2018-11-28 | $17.69 | $18.38 | $17.39 | $18.17 | $18.17 | 1,524,235 |
| 2018-11-27 | $17.78 | $18.00 | $17.00 | $17.63 | $17.63 | 957,645 |
| 2018-11-26 | $17.16 | $17.88 | $17.16 | $17.80 | $17.80 | 633,368 |
| 2018-11-23 | $16.65 | $17.63 | $16.55 | $17.14 | $17.14 | 247,791 |
| 2018-11-21 | $16.90 | $17.27 | $16.10 | $16.66 | $16.66 | 868,542 |
| 2018-11-20 | $17.03 | $17.70 | $16.10 | $16.82 | $16.82 | 569,760 |
| 2018-11-19 | $17.86 | $18.00 | $16.20 | $17.38 | $17.38 | 1,080,349 |
| 2018-11-16 | $18.66 | $18.70 | $17.94 | $17.96 | $17.96 | 700,236 |
| 2018-11-15 | $18.41 | $19.03 | $18.26 | $18.76 | $18.76 | 1,040,964 |
| 2018-11-14 | $17.71 | $18.60 | $17.50 | $18.60 | $18.60 | 922,914 |
| 2018-11-13 | $18.23 | $18.47 | $17.56 | $17.86 | $17.86 | 1,211,758 |
| 2018-11-12 | $18.66 | $19.23 | $17.86 | $18.35 | $18.35 | 1,247,777 |
| 2018-11-09 | $18.07 | $18.86 | $17.41 | $18.66 | $18.66 | 1,604,760 |
| 2018-11-08 | $18.14 | $18.25 | $17.80 | $17.90 | $17.90 | 2,424,929 |
| 2018-11-07 | $17.29 | $18.47 | $17.29 | $17.90 | $17.90 | 4,176,873 |
| 2018-11-06 | $17.21 | $17.77 | $16.72 | $17.22 | $17.22 | 1,687,291 |
| 2018-11-05 | $16.86 | $17.15 | $16.47 | $16.93 | $16.93 | 1,167,987 |
| 2018-11-02 | $16.74 | $17.20 | $16.48 | $16.86 | $16.86 | 1,172,595 |
| 2018-11-01 | $16.12 | $16.74 | $15.90 | $16.60 | $16.60 | 1,686,043 |
| 2018-10-31 | $15.27 | $16.10 | $15.27 | $15.60 | $15.60 | 654,785 |
| 2018-10-30 | $15.57 | $15.65 | $15.01 | $15.25 | $15.25 | 1,424,573 |
| 2018-10-29 | $15.87 | $15.88 | $15.32 | $15.55 | $15.55 | 536,126 |
| 2018-10-26 | $15.02 | $15.99 | $14.86 | $15.68 | $15.68 | 932,860 |
| 2018-10-25 | $14.50 | $15.43 | $14.50 | $15.20 | $15.20 | 1,440,389 |
| 2018-10-24 | $15.51 | $15.75 | $14.00 | $14.35 | $14.35 | 1,583,123 |
| 2018-10-23 | $16.22 | $16.31 | $15.30 | $15.57 | $15.57 | 1,407,039 |
| 2018-10-22 | $16.34 | $16.73 | $16.10 | $16.44 | $16.44 | 646,057 |
| 2018-10-19 | $16.35 | $16.50 | $16.25 | $16.34 | $16.34 | 449,937 |
| 2018-10-18 | $16.30 | $16.73 | $16.28 | $16.38 | $16.38 | 880,108 |
| 2018-10-17 | $16.06 | $16.41 | $16.01 | $16.40 | $16.40 | 1,759,670 |
| 2018-10-16 | $16.20 | $16.45 | $16.00 | $16.05 | $16.05 | 1,956,159 |
| 2018-10-15 | $16.44 | $16.44 | $15.91 | $16.00 | $16.00 | 1,972,485 |
| 2018-10-12 | $17.12 | $17.30 | $16.25 | $16.25 | $16.25 | 4,222,406 |
| 2018-10-11 | $16.25 | $16.98 | $16.00 | $16.97 | $16.97 | 11,422,704 |
Livent Corp (LTHM) News Headlines
Recent Livent Corp (LTHM) News
Similar Companies to Livent Corp (LTHM) in the Specialty Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Linde Plc | LIN | Specialty Chemicals | Basic Materials | 80,000 |
| DuPont de Nemours Inc | DD | Specialty Chemicals | Basic Materials | 61,000 |
| Sherwin-Williams Company | SHW | Specialty Chemicals | Basic Materials | 54,239 |
| Ecolab Inc | ECL | Specialty Chemicals | Basic Materials | 49,000 |
| Hawkins Inc | HWKN | Specialty Chemicals | Basic Materials | 47,500 |
| PPG Industries Inc | PPG | Specialty Chemicals | Basic Materials | 47,000 |
| LyondellBasell Industries NV - Class A | LYB | Specialty Chemicals | Basic Materials | 25,000 |
| Avient Corp | AVNT | Specialty Chemicals | Basic Materials | 24,000 |
| RPM International Inc | RPM | Specialty Chemicals | Basic Materials | 14,000 |
| Axalta Coating Systems Ltd | AXTA | Specialty Chemicals | Basic Materials | 14,000 |