Magnolia Oil & Gas Corp - Class A (MGY) Exchange: NYSE
Data as of May 2, 2025
$21.29 ($0.20) 0.95%
Magnolia Oil & Gas Corp - Class A - Daily Information
Click for more stock information on Magnolia Oil & Gas Corp - Class A.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $21.14 |
| Previous Close | $21.29 |
| High | $21.49 |
| Low | $20.91 |
| Adjusted Open | $21.14 |
| Previous Adjusted Close | $21.29 |
| Adjusted High | $21.49 |
| Adjusted Low | $20.91 |
About Magnolia Oil & Gas Corp - Class A (MGY)
Magnolia Oil & Gas Corporation Class A
Invest in Magnolia Oil & Gas Corp - Class A (MGY)
Historical Stock Data for Magnolia Oil & Gas Corp - Class A (MGY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $21.14 | $21.49 | $20.91 | $21.29 | $21.29 | 2,129,465 |
| 2025-05-01 | $20.92 | $21.38 | $20.40 | $21.09 | $21.09 | 4,918,765 |
| 2025-04-30 | $21.00 | $21.00 | $20.25 | $20.53 | $20.53 | 3,283,329 |
| 2025-04-29 | $21.16 | $21.54 | $21.16 | $21.31 | $21.31 | 2,091,442 |
| 2025-04-28 | $21.23 | $21.77 | $21.23 | $21.67 | $21.67 | 3,489,174 |
| 2025-04-25 | $20.99 | $21.34 | $20.99 | $21.22 | $21.22 | 2,055,927 |
| 2025-04-24 | $21.12 | $21.51 | $20.81 | $21.36 | $21.36 | 2,290,365 |
| 2025-04-23 | $21.14 | $21.30 | $20.48 | $20.70 | $20.70 | 2,524,204 |
| 2025-04-22 | $20.67 | $21.08 | $20.42 | $20.83 | $20.83 | 2,899,404 |
| 2025-04-21 | $20.62 | $20.77 | $19.97 | $20.19 | $20.19 | 2,241,111 |
| 2025-04-17 | $20.97 | $21.47 | $20.94 | $21.09 | $21.09 | 2,208,999 |
| 2025-04-16 | $20.45 | $21.02 | $20.45 | $20.72 | $20.72 | 1,931,379 |
| 2025-04-15 | $20.07 | $20.65 | $20.05 | $20.29 | $20.29 | 2,121,555 |
| 2025-04-14 | $20.87 | $20.90 | $20.02 | $20.29 | $20.29 | 2,152,489 |
| 2025-04-11 | $19.76 | $20.59 | $19.38 | $20.38 | $20.38 | 3,654,616 |
| 2025-04-10 | $21.25 | $21.46 | $19.59 | $19.63 | $19.63 | 4,870,065 |
| 2025-04-09 | $19.11 | $22.42 | $19.09 | $22.11 | $22.11 | 4,891,411 |
| 2025-04-08 | $21.32 | $21.32 | $19.35 | $19.60 | $19.60 | 3,939,008 |
| 2025-04-07 | $20.40 | $22.06 | $19.89 | $20.56 | $20.56 | 4,533,864 |
| 2025-04-04 | $22.26 | $22.43 | $20.76 | $21.10 | $21.10 | 5,165,017 |
| 2025-04-03 | $24.10 | $24.77 | $23.50 | $23.51 | $23.51 | 3,137,188 |
| 2025-04-02 | $25.10 | $25.80 | $25.10 | $25.72 | $25.72 | 1,762,306 |
| 2025-04-01 | $25.14 | $25.53 | $25.03 | $25.51 | $25.51 | 2,194,213 |
| 2025-03-31 | $25.11 | $25.50 | $24.91 | $25.26 | $25.26 | 2,647,579 |
| 2025-03-28 | $25.20 | $25.48 | $24.85 | $25.19 | $25.19 | 1,948,721 |
| 2025-03-27 | $25.52 | $25.65 | $25.18 | $25.34 | $25.34 | 2,370,620 |
| 2025-03-26 | $25.69 | $26.24 | $25.54 | $25.60 | $25.60 | 2,041,936 |
| 2025-03-25 | $25.16 | $25.51 | $25.07 | $25.35 | $25.35 | 2,182,594 |
| 2025-03-24 | $25.04 | $25.42 | $24.64 | $25.14 | $25.14 | 2,650,848 |
| 2025-03-21 | $25.26 | $25.46 | $24.87 | $25.12 | $25.12 | 24,733,824 |
| 2025-03-20 | $24.71 | $25.42 | $24.60 | $25.33 | $25.33 | 4,451,014 |
| 2025-03-19 | $24.03 | $25.33 | $24.03 | $25.00 | $25.00 | 3,696,679 |
| 2025-03-18 | $24.06 | $24.08 | $23.58 | $24.04 | $24.04 | 2,602,809 |
| 2025-03-17 | $23.23 | $23.82 | $23.16 | $23.72 | $23.72 | 4,733,135 |
| 2025-03-14 | $22.70 | $23.36 | $22.54 | $23.27 | $23.27 | 2,539,952 |
| 2025-03-13 | $22.95 | $23.22 | $22.28 | $22.54 | $22.54 | 2,437,766 |
| 2025-03-12 | $22.82 | $23.46 | $22.39 | $23.08 | $23.08 | 2,846,986 |
| 2025-03-11 | $23.76 | $24.15 | $22.83 | $22.88 | $22.88 | 3,928,075 |
| 2025-03-10 | $23.48 | $24.10 | $23.16 | $23.66 | $23.66 | 3,536,483 |
| 2025-03-07 | $22.87 | $23.71 | $22.82 | $23.25 | $23.25 | 3,227,934 |
| 2025-03-06 | $22.36 | $22.90 | $22.06 | $22.60 | $22.60 | 2,213,599 |
| 2025-03-05 | $22.19 | $22.60 | $21.66 | $22.57 | $22.57 | 2,988,114 |
| 2025-03-04 | $21.91 | $22.91 | $21.63 | $22.61 | $22.61 | 3,489,333 |
| 2025-03-03 | $23.50 | $23.62 | $22.03 | $22.26 | $22.26 | 2,741,942 |
| 2025-02-28 | $23.30 | $23.61 | $23.08 | $23.41 | $23.41 | 1,713,869 |
| 2025-02-27 | $23.53 | $23.79 | $23.09 | $23.50 | $23.50 | 2,719,793 |
| 2025-02-26 | $23.44 | $23.77 | $23.16 | $23.43 | $23.43 | 2,511,861 |
| 2025-02-25 | $24.25 | $24.25 | $23.25 | $23.29 | $23.29 | 2,715,655 |
| 2025-02-24 | $23.95 | $24.23 | $23.82 | $24.01 | $24.01 | 2,599,672 |
| 2025-02-21 | $24.66 | $24.73 | $23.79 | $24.04 | $24.04 | 2,633,670 |
| 2025-02-20 | $24.33 | $25.42 | $24.08 | $24.60 | $24.60 | 2,878,990 |
| 2025-02-19 | $24.34 | $25.28 | $24.12 | $24.24 | $24.24 | 3,822,806 |
| 2025-02-18 | $23.78 | $24.17 | $23.21 | $23.88 | $23.88 | 3,350,967 |
| 2025-02-14 | $23.23 | $23.73 | $23.20 | $23.50 | $23.50 | 2,770,979 |
| 2025-02-13 | $23.01 | $23.19 | $22.74 | $23.18 | $23.03 | 1,531,596 |
| 2025-02-12 | $23.52 | $23.60 | $22.87 | $22.98 | $22.83 | 1,504,877 |
| 2025-02-11 | $23.84 | $24.13 | $23.70 | $23.82 | $23.67 | 1,800,468 |
| 2025-02-10 | $23.10 | $23.81 | $23.04 | $23.72 | $23.57 | 1,265,457 |
| 2025-02-07 | $23.09 | $23.14 | $22.76 | $22.79 | $22.65 | 1,671,887 |
| 2025-02-06 | $23.90 | $23.93 | $22.79 | $22.96 | $22.81 | 1,659,276 |
| 2025-02-05 | $24.11 | $24.21 | $23.64 | $23.73 | $23.58 | 2,065,372 |
| 2025-02-04 | $23.29 | $24.25 | $23.29 | $24.16 | $24.01 | 1,604,889 |
| 2025-02-03 | $23.98 | $23.98 | $23.42 | $23.67 | $23.52 | 2,035,236 |
| 2025-01-31 | $24.40 | $24.40 | $23.58 | $23.70 | $23.55 | 1,814,073 |
| 2025-01-30 | $24.97 | $24.97 | $24.33 | $24.50 | $24.34 | 1,347,085 |
| 2025-01-29 | $24.69 | $25.18 | $24.61 | $24.80 | $24.64 | 1,553,011 |
| 2025-01-28 | $25.07 | $25.17 | $24.66 | $24.87 | $24.71 | 1,510,625 |
| 2025-01-27 | $25.24 | $25.52 | $24.80 | $24.98 | $24.82 | 1,631,855 |
| 2025-01-24 | $25.87 | $25.97 | $25.19 | $25.36 | $25.36 | 1,229,443 |
| 2025-01-23 | $26.13 | $26.24 | $25.65 | $25.90 | $25.90 | 2,268,384 |
| 2025-01-22 | $26.22 | $26.36 | $25.88 | $25.94 | $25.94 | 1,584,884 |
| 2025-01-21 | $26.47 | $26.47 | $25.98 | $26.27 | $26.27 | 2,276,319 |
| 2025-01-17 | $26.77 | $26.84 | $26.26 | $26.53 | $26.53 | 2,028,831 |
| 2025-01-16 | $26.43 | $26.65 | $26.21 | $26.58 | $26.58 | 1,596,410 |
| 2025-01-15 | $26.06 | $26.68 | $25.89 | $26.52 | $26.52 | 2,118,482 |
| 2025-01-14 | $25.32 | $25.81 | $25.26 | $25.80 | $25.80 | 1,720,930 |
| 2025-01-13 | $24.94 | $25.63 | $24.94 | $25.45 | $25.45 | 2,200,046 |
| 2025-01-10 | $24.79 | $25.09 | $24.43 | $24.88 | $24.88 | 2,581,777 |
| 2025-01-08 | $23.87 | $24.38 | $23.85 | $24.28 | $24.28 | 2,163,744 |
| 2025-01-07 | $23.93 | $24.13 | $23.63 | $23.97 | $23.97 | 2,028,890 |
| 2025-01-06 | $24.08 | $24.42 | $23.70 | $23.85 | $23.85 | 1,781,722 |
| 2025-01-03 | $23.85 | $24.01 | $23.60 | $23.97 | $23.97 | 1,520,104 |
| 2025-01-02 | $23.76 | $24.04 | $23.47 | $23.60 | $23.60 | 1,597,604 |
| 2024-12-31 | $23.26 | $23.64 | $23.19 | $23.38 | $23.38 | 1,605,106 |
| 2024-12-30 | $23.10 | $23.60 | $22.90 | $23.25 | $23.25 | 1,379,332 |
| 2024-12-27 | $23.02 | $23.32 | $22.96 | $22.98 | $22.98 | 1,778,235 |
| 2024-12-26 | $23.28 | $23.28 | $22.95 | $23.12 | $23.12 | 1,272,485 |
| 2024-12-24 | $23.00 | $23.26 | $22.82 | $23.24 | $23.24 | 600,297 |
| 2024-12-23 | $22.76 | $23.03 | $22.59 | $22.98 | $22.98 | 1,296,302 |
| 2024-12-20 | $22.83 | $23.33 | $22.66 | $22.89 | $22.89 | 7,432,483 |
| 2024-12-19 | $23.80 | $23.80 | $23.08 | $23.14 | $23.14 | 1,816,393 |
| 2024-12-18 | $24.23 | $24.50 | $23.32 | $23.34 | $23.34 | 1,834,761 |
| 2024-12-17 | $24.20 | $24.39 | $23.88 | $24.24 | $24.24 | 2,098,225 |
| 2024-12-16 | $25.30 | $25.30 | $24.58 | $24.61 | $24.61 | 2,651,408 |
| 2024-12-13 | $25.81 | $25.81 | $25.00 | $25.34 | $25.34 | 4,122,087 |
| 2024-12-12 | $26.13 | $26.20 | $25.62 | $25.71 | $25.71 | 1,450,064 |
| 2024-12-11 | $25.84 | $26.21 | $25.62 | $26.15 | $26.15 | 1,566,050 |
| 2024-12-10 | $26.01 | $26.01 | $25.47 | $25.60 | $25.60 | 1,279,075 |
| 2024-12-09 | $26.10 | $26.21 | $25.66 | $25.77 | $25.77 | 1,595,772 |
| 2024-12-06 | $26.51 | $26.51 | $25.47 | $25.67 | $25.67 | 1,357,155 |
| 2024-12-05 | $26.72 | $26.92 | $26.60 | $26.65 | $26.65 | 992,822 |
| 2024-12-04 | $27.47 | $27.47 | $26.27 | $26.54 | $26.54 | 1,608,218 |
| 2024-12-03 | $27.69 | $27.69 | $27.21 | $27.45 | $27.45 | 1,659,133 |
| 2024-12-02 | $27.81 | $27.86 | $27.00 | $27.37 | $27.37 | 2,208,346 |
| 2024-11-29 | $27.83 | $27.90 | $27.68 | $27.74 | $27.74 | 921,809 |
| 2024-11-27 | $28.02 | $28.33 | $27.66 | $27.68 | $27.68 | 1,471,057 |
| 2024-11-26 | $28.35 | $28.35 | $27.74 | $27.95 | $27.95 | 1,842,827 |
| 2024-11-25 | $28.70 | $28.92 | $28.19 | $28.19 | $28.19 | 2,002,475 |
| 2024-11-22 | $28.17 | $29.02 | $28.11 | $28.79 | $28.79 | 2,462,927 |
| 2024-11-21 | $28.00 | $28.32 | $27.89 | $28.23 | $28.23 | 1,498,383 |
| 2024-11-20 | $27.31 | $27.85 | $27.31 | $27.71 | $27.71 | 973,118 |
| 2024-11-19 | $27.15 | $27.52 | $27.10 | $27.29 | $27.29 | 740,388 |
| 2024-11-18 | $27.22 | $27.70 | $27.14 | $27.45 | $27.45 | 1,395,252 |
| 2024-11-15 | $27.30 | $27.48 | $26.76 | $26.85 | $26.85 | 1,727,811 |
| 2024-11-14 | $27.36 | $27.56 | $26.84 | $27.24 | $27.24 | 1,387,935 |
| 2024-11-13 | $27.30 | $27.42 | $26.85 | $27.08 | $27.08 | 1,408,539 |
| 2024-11-12 | $27.67 | $27.96 | $27.11 | $27.15 | $27.15 | 1,029,187 |
| 2024-11-11 | $27.44 | $27.73 | $27.13 | $27.53 | $27.53 | 1,129,768 |
| 2024-11-08 | $26.87 | $27.45 | $26.61 | $27.41 | $27.41 | 1,746,752 |
| 2024-11-07 | $27.30 | $27.44 | $26.95 | $27.05 | $26.92 | 1,404,678 |
| 2024-11-06 | $26.49 | $27.55 | $26.31 | $27.26 | $27.13 | 2,143,699 |
| 2024-11-05 | $25.79 | $25.93 | $25.46 | $25.53 | $25.53 | 1,363,291 |
| 2024-11-04 | $25.19 | $26.00 | $25.19 | $25.72 | $25.72 | 1,762,598 |
| 2024-11-01 | $25.66 | $25.78 | $24.98 | $25.00 | $25.00 | 1,773,159 |
| 2024-10-31 | $26.00 | $26.44 | $25.25 | $25.28 | $25.28 | 2,898,688 |
| 2024-10-30 | $25.35 | $25.77 | $25.26 | $25.56 | $25.56 | 1,397,304 |
| 2024-10-29 | $25.56 | $25.68 | $25.17 | $25.30 | $25.30 | 1,333,626 |
| 2024-10-28 | $25.18 | $25.67 | $25.12 | $25.57 | $25.57 | 1,532,657 |
| 2024-10-25 | $26.04 | $26.35 | $25.87 | $26.00 | $26.00 | 1,376,839 |
| 2024-10-24 | $25.68 | $25.87 | $25.53 | $25.85 | $25.85 | 1,673,079 |
| 2024-10-23 | $25.99 | $26.05 | $25.38 | $25.60 | $25.60 | 2,280,327 |
| 2024-10-22 | $25.98 | $26.29 | $25.79 | $26.02 | $26.02 | 941,142 |
| 2024-10-21 | $26.44 | $26.44 | $25.85 | $25.89 | $25.89 | 2,180,811 |
| 2024-10-18 | $26.50 | $26.55 | $26.10 | $26.12 | $26.12 | 1,631,624 |
| 2024-10-17 | $26.40 | $26.64 | $26.27 | $26.49 | $26.49 | 1,440,417 |
| 2024-10-16 | $25.67 | $26.36 | $25.67 | $26.33 | $26.33 | 2,381,177 |
| 2024-10-15 | $25.89 | $26.00 | $25.44 | $25.56 | $25.56 | 1,980,917 |
| 2024-10-14 | $26.73 | $26.95 | $26.61 | $26.74 | $26.74 | 1,603,318 |
| 2024-10-11 | $26.35 | $27.41 | $26.35 | $27.04 | $27.04 | 1,479,472 |
| 2024-10-10 | $26.45 | $26.76 | $26.23 | $26.49 | $26.49 | 1,917,829 |
| 2024-10-09 | $25.89 | $26.41 | $25.67 | $26.40 | $26.40 | 1,547,893 |
| 2024-10-08 | $26.60 | $26.62 | $25.77 | $26.09 | $26.09 | 2,230,790 |
| 2024-10-07 | $26.75 | $27.19 | $26.66 | $27.00 | $27.00 | 2,655,808 |
| 2024-10-04 | $26.72 | $26.95 | $26.38 | $26.85 | $26.85 | 1,956,090 |
| 2024-10-03 | $25.29 | $26.29 | $25.10 | $26.25 | $26.25 | 1,697,379 |
| 2024-10-02 | $25.32 | $25.39 | $24.96 | $25.20 | $25.20 | 1,659,796 |
| 2024-10-01 | $23.83 | $25.06 | $23.83 | $24.85 | $24.85 | 3,399,478 |
| 2024-09-30 | $24.13 | $24.66 | $24.07 | $24.42 | $24.42 | 2,237,722 |
| 2024-09-27 | $24.00 | $24.29 | $23.84 | $24.27 | $24.27 | 1,882,585 |
| 2024-09-26 | $23.92 | $24.35 | $23.65 | $23.70 | $23.70 | 5,048,190 |
| 2024-09-25 | $25.48 | $25.64 | $24.60 | $24.61 | $24.61 | 2,576,736 |
| 2024-09-24 | $25.82 | $26.07 | $25.53 | $25.58 | $25.58 | 6,312,074 |
| 2024-09-23 | $26.08 | $26.74 | $25.96 | $26.28 | $26.28 | 1,653,452 |
| 2024-09-20 | $25.90 | $26.25 | $25.34 | $26.00 | $26.00 | 4,451,076 |
| 2024-09-19 | $25.99 | $26.13 | $25.57 | $25.91 | $25.91 | 1,850,831 |
| 2024-09-18 | $24.76 | $25.62 | $24.76 | $25.21 | $25.21 | 2,179,116 |
| 2024-09-17 | $24.29 | $24.86 | $24.24 | $24.83 | $24.83 | 1,711,247 |
| 2024-09-16 | $24.01 | $24.23 | $23.92 | $24.21 | $24.21 | 1,723,763 |
| 2024-09-13 | $23.75 | $23.98 | $23.62 | $23.84 | $23.84 | 1,318,051 |
| 2024-09-12 | $23.34 | $23.61 | $23.02 | $23.55 | $23.55 | 1,832,034 |
| 2024-09-11 | $23.17 | $23.49 | $22.76 | $23.35 | $23.35 | 1,686,986 |
| 2024-09-10 | $23.47 | $23.47 | $22.92 | $23.16 | $23.16 | 1,783,098 |
| 2024-09-09 | $23.55 | $23.68 | $23.34 | $23.44 | $23.44 | 2,038,934 |
| 2024-09-06 | $24.00 | $24.16 | $23.47 | $23.57 | $23.57 | 1,799,835 |
| 2024-09-05 | $24.30 | $24.32 | $23.97 | $24.00 | $24.00 | 1,351,541 |
| 2024-09-04 | $24.47 | $24.62 | $24.03 | $24.12 | $24.12 | 1,537,964 |
| 2024-09-03 | $24.97 | $25.05 | $24.09 | $24.31 | $24.31 | 3,020,852 |
| 2024-08-30 | $25.49 | $25.66 | $25.18 | $25.61 | $25.61 | 2,015,560 |
| 2024-08-29 | $25.66 | $26.01 | $25.48 | $25.83 | $25.83 | 1,214,579 |
| 2024-08-28 | $25.30 | $25.52 | $25.19 | $25.49 | $25.49 | 1,086,465 |
| 2024-08-27 | $25.57 | $25.71 | $25.25 | $25.48 | $25.48 | 1,597,374 |
| 2024-08-26 | $25.73 | $26.05 | $25.56 | $25.73 | $25.73 | 1,186,088 |
| 2024-08-23 | $24.84 | $25.37 | $24.81 | $25.31 | $25.31 | 1,419,523 |
| 2024-08-22 | $24.72 | $24.85 | $24.45 | $24.68 | $24.68 | 1,689,271 |
| 2024-08-21 | $25.00 | $25.00 | $24.62 | $24.68 | $24.68 | 1,500,744 |
| 2024-08-20 | $25.27 | $25.28 | $24.47 | $24.71 | $24.71 | 1,683,455 |
| 2024-08-19 | $25.14 | $25.67 | $25.14 | $25.36 | $25.36 | 1,685,481 |
| 2024-08-16 | $24.87 | $25.21 | $24.76 | $25.07 | $25.07 | 1,102,753 |
| 2024-08-15 | $24.87 | $25.38 | $24.83 | $25.14 | $25.14 | 1,390,803 |
| 2024-08-14 | $24.78 | $24.82 | $24.57 | $24.80 | $24.80 | 1,648,406 |
| 2024-08-13 | $24.58 | $24.71 | $24.31 | $24.63 | $24.63 | 1,601,025 |
| 2024-08-12 | $24.49 | $24.85 | $24.43 | $24.79 | $24.79 | 1,301,112 |
| 2024-08-09 | $24.26 | $24.67 | $24.03 | $24.30 | $24.30 | 2,226,440 |
| 2024-08-08 | $24.21 | $24.80 | $24.13 | $24.37 | $24.24 | 3,064,964 |
| 2024-08-07 | $24.09 | $24.48 | $23.94 | $23.99 | $23.86 | 3,087,129 |
| 2024-08-06 | $23.68 | $24.07 | $23.36 | $23.53 | $23.40 | 2,857,608 |
| 2024-08-05 | $23.22 | $23.66 | $22.71 | $23.52 | $23.39 | 3,073,931 |
| 2024-08-02 | $25.09 | $25.09 | $23.98 | $24.18 | $24.05 | 3,923,041 |
| 2024-08-01 | $27.56 | $27.63 | $24.95 | $25.54 | $25.40 | 4,402,230 |
| 2024-07-31 | $27.05 | $27.44 | $26.83 | $27.24 | $27.10 | 2,481,178 |
| 2024-07-30 | $26.32 | $26.75 | $26.20 | $26.60 | $26.46 | 1,784,292 |
| 2024-07-29 | $26.70 | $26.77 | $25.91 | $26.36 | $26.22 | 2,039,868 |
| 2024-07-26 | $26.15 | $26.63 | $25.94 | $26.60 | $26.46 | 2,789,370 |
| 2024-07-25 | $25.73 | $26.26 | $25.53 | $26.07 | $25.93 | 2,158,686 |
| 2024-07-24 | $25.95 | $26.29 | $25.57 | $25.60 | $25.46 | 2,808,148 |
| 2024-07-23 | $26.37 | $26.39 | $25.86 | $25.90 | $25.76 | 2,825,584 |
| 2024-07-22 | $26.78 | $26.80 | $26.34 | $26.53 | $26.39 | 3,064,228 |
| 2024-07-19 | $27.19 | $27.36 | $26.75 | $26.80 | $26.66 | 1,539,058 |
| 2024-07-18 | $27.17 | $27.62 | $27.04 | $27.25 | $27.10 | 2,355,392 |
| 2024-07-17 | $27.11 | $27.57 | $27.06 | $27.12 | $26.98 | 2,602,494 |
| 2024-07-16 | $27.01 | $27.11 | $26.79 | $27.01 | $26.87 | 1,874,890 |
| 2024-07-15 | $26.58 | $27.36 | $26.36 | $27.11 | $26.97 | 1,966,724 |
| 2024-07-12 | $26.52 | $26.57 | $26.12 | $26.28 | $26.14 | 1,919,769 |
| 2024-07-11 | $25.85 | $26.25 | $25.64 | $26.20 | $26.06 | 1,386,636 |
| 2024-07-10 | $25.34 | $25.68 | $25.21 | $25.67 | $25.53 | 1,069,901 |
| 2024-07-09 | $25.18 | $25.60 | $25.09 | $25.32 | $25.19 | 1,434,745 |
| 2024-07-08 | $25.39 | $25.58 | $25.19 | $25.46 | $25.32 | 1,345,710 |
| 2024-07-05 | $25.88 | $25.93 | $25.23 | $25.41 | $25.41 | 1,207,851 |
| 2024-07-03 | $25.52 | $26.02 | $25.52 | $25.99 | $25.99 | 963,989 |
| 2024-07-02 | $25.73 | $26.02 | $25.44 | $25.45 | $25.45 | 1,923,124 |
| 2024-07-01 | $25.55 | $25.59 | $25.19 | $25.46 | $25.46 | 1,743,226 |
| 2024-06-28 | $25.50 | $25.69 | $25.19 | $25.34 | $25.34 | 2,150,485 |
| 2024-06-27 | $25.24 | $25.31 | $25.06 | $25.28 | $25.28 | 1,532,775 |
| 2024-06-26 | $25.30 | $25.30 | $24.69 | $25.05 | $25.05 | 1,972,638 |
| 2024-06-25 | $25.44 | $25.47 | $25.12 | $25.34 | $25.34 | 1,210,157 |
| 2024-06-24 | $24.97 | $25.74 | $24.97 | $25.51 | $25.51 | 1,819,350 |
| 2024-06-21 | $24.99 | $25.12 | $24.70 | $24.88 | $24.88 | 5,491,363 |
| 2024-06-20 | $24.69 | $25.11 | $24.67 | $24.97 | $24.97 | 2,289,068 |
| 2024-06-18 | $24.27 | $24.73 | $24.19 | $24.67 | $24.67 | 2,133,351 |
| 2024-06-17 | $23.83 | $24.22 | $23.67 | $24.17 | $24.17 | 2,755,903 |
| 2024-06-14 | $24.16 | $24.16 | $23.73 | $23.84 | $23.84 | 2,404,460 |
| 2024-06-13 | $24.72 | $24.74 | $24.10 | $24.20 | $24.20 | 1,447,804 |
| 2024-06-12 | $25.17 | $25.33 | $24.74 | $24.86 | $24.86 | 2,036,005 |
| 2024-06-11 | $24.49 | $24.84 | $24.32 | $24.71 | $24.71 | 1,425,374 |
| 2024-06-10 | $24.27 | $24.97 | $24.24 | $24.69 | $24.69 | 1,220,653 |
| 2024-06-07 | $24.21 | $24.46 | $24.06 | $24.25 | $24.25 | 1,072,107 |
| 2024-06-06 | $24.09 | $24.44 | $24.09 | $24.36 | $24.36 | 1,381,185 |
| 2024-06-05 | $24.33 | $24.41 | $24.04 | $24.08 | $24.08 | 2,354,104 |
| 2024-06-04 | $24.44 | $24.61 | $24.09 | $24.25 | $24.25 | 2,789,005 |
| 2024-06-03 | $26.00 | $26.08 | $24.70 | $24.76 | $24.76 | 2,841,917 |
| 2024-05-31 | $25.66 | $26.01 | $25.61 | $25.95 | $25.95 | 2,316,029 |
| 2024-05-30 | $25.20 | $25.63 | $25.20 | $25.46 | $25.46 | 1,394,035 |
| 2024-05-29 | $25.39 | $25.47 | $25.02 | $25.18 | $25.18 | 2,501,409 |
| 2024-05-28 | $25.20 | $25.58 | $25.06 | $25.41 | $25.41 | 2,047,296 |
| 2024-05-24 | $24.85 | $25.00 | $24.77 | $24.91 | $24.91 | 1,707,340 |
| 2024-05-23 | $25.08 | $25.31 | $24.61 | $24.70 | $24.70 | 2,258,838 |
| 2024-05-22 | $25.37 | $25.37 | $24.78 | $24.89 | $24.89 | 2,447,614 |
| 2024-05-21 | $25.58 | $25.96 | $25.54 | $25.55 | $25.55 | 1,679,688 |
| 2024-05-20 | $25.49 | $25.79 | $25.40 | $25.72 | $25.72 | 3,067,558 |
| 2024-05-17 | $25.42 | $25.59 | $25.23 | $25.48 | $25.48 | 2,473,966 |
| 2024-05-16 | $25.49 | $25.67 | $25.23 | $25.24 | $25.24 | 2,981,156 |
| 2024-05-15 | $25.86 | $25.86 | $25.04 | $25.67 | $25.67 | 6,222,430 |
| 2024-05-14 | $26.00 | $26.24 | $25.91 | $26.09 | $26.09 | 2,184,151 |
| 2024-05-13 | $26.06 | $26.11 | $25.63 | $25.82 | $25.82 | 1,939,034 |
| 2024-05-10 | $26.59 | $26.62 | $25.79 | $25.88 | $25.88 | 2,354,182 |
| 2024-05-09 | $25.97 | $26.57 | $25.80 | $26.50 | $26.37 | 2,479,327 |
| 2024-05-08 | $25.01 | $25.94 | $23.34 | $25.88 | $25.75 | 4,258,198 |
| 2024-05-07 | $25.62 | $26.13 | $25.62 | $25.80 | $25.67 | 3,678,900 |
| 2024-05-06 | $25.50 | $25.97 | $25.46 | $25.67 | $25.54 | 2,286,999 |
| 2024-05-03 | $25.01 | $25.31 | $24.77 | $25.11 | $25.11 | 2,220,171 |
| 2024-05-02 | $24.82 | $25.10 | $24.77 | $24.91 | $24.91 | 2,172,723 |
| 2024-05-01 | $24.99 | $25.07 | $24.41 | $24.59 | $24.59 | 2,998,374 |
| 2024-04-30 | $26.31 | $26.31 | $25.03 | $25.07 | $25.07 | 2,204,981 |
| 2024-04-29 | $26.27 | $26.49 | $26.20 | $26.44 | $26.44 | 1,315,089 |
| 2024-04-26 | $26.26 | $26.44 | $26.11 | $26.34 | $26.34 | 1,466,177 |
| 2024-04-25 | $26.05 | $26.34 | $25.76 | $26.28 | $26.28 | 1,488,483 |
| 2024-04-24 | $25.94 | $26.19 | $25.67 | $26.11 | $26.11 | 1,761,768 |
| 2024-04-23 | $25.62 | $26.22 | $25.45 | $25.99 | $25.99 | 2,139,395 |
| 2024-04-22 | $25.55 | $26.08 | $25.30 | $25.72 | $25.72 | 3,290,461 |
| 2024-04-19 | $25.34 | $25.89 | $25.34 | $25.62 | $25.62 | 2,642,195 |
| 2024-04-18 | $26.05 | $26.13 | $25.62 | $25.68 | $25.68 | 2,019,844 |
| 2024-04-17 | $25.92 | $26.30 | $25.67 | $25.82 | $25.82 | 1,918,938 |
| 2024-04-16 | $26.02 | $26.09 | $25.76 | $26.00 | $26.00 | 2,746,144 |
| 2024-04-15 | $26.75 | $26.99 | $26.07 | $26.19 | $26.19 | 2,586,496 |
| 2024-04-12 | $27.03 | $27.33 | $26.56 | $26.68 | $26.68 | 2,978,861 |
| 2024-04-11 | $26.91 | $26.95 | $26.38 | $26.80 | $26.80 | 2,220,540 |
| 2024-04-10 | $26.52 | $26.88 | $26.45 | $26.84 | $26.84 | 2,146,881 |
| 2024-04-09 | $26.76 | $26.86 | $26.56 | $26.65 | $26.65 | 1,834,645 |
| 2024-04-08 | $27.00 | $27.12 | $26.60 | $26.62 | $26.62 | 1,496,447 |
| 2024-04-05 | $26.81 | $27.21 | $26.62 | $26.98 | $26.98 | 2,033,458 |
| 2024-04-04 | $26.72 | $26.87 | $26.48 | $26.68 | $26.68 | 1,876,092 |
| 2024-04-03 | $26.23 | $26.63 | $26.19 | $26.62 | $26.62 | 2,012,905 |
| 2024-04-02 | $26.25 | $26.47 | $25.86 | $26.23 | $26.23 | 2,952,566 |
| 2024-04-01 | $26.13 | $26.20 | $25.68 | $26.19 | $26.19 | 3,817,024 |
| 2024-03-28 | $25.72 | $25.95 | $25.48 | $25.95 | $25.95 | 3,785,620 |
| 2024-03-27 | $25.02 | $25.58 | $24.86 | $25.53 | $25.53 | 2,677,255 |
| 2024-03-26 | $25.37 | $25.40 | $25.03 | $25.04 | $25.04 | 2,153,828 |
| 2024-03-25 | $24.88 | $25.26 | $24.78 | $25.18 | $25.18 | 1,670,998 |
| 2024-03-22 | $24.97 | $25.00 | $24.75 | $24.77 | $24.77 | 3,473,758 |
| 2024-03-21 | $24.82 | $24.97 | $24.73 | $24.93 | $24.93 | 2,075,113 |
| 2024-03-20 | $24.42 | $24.90 | $24.22 | $24.81 | $24.81 | 1,925,739 |
| 2024-03-19 | $24.24 | $24.69 | $24.24 | $24.57 | $24.57 | 2,461,702 |
| 2024-03-18 | $23.93 | $24.34 | $23.93 | $24.26 | $24.26 | 3,748,366 |
| 2024-03-15 | $23.96 | $24.22 | $23.75 | $23.86 | $23.86 | 40,683,694 |
| 2024-03-14 | $24.30 | $24.34 | $23.82 | $24.03 | $24.03 | 2,951,055 |
| 2024-03-13 | $24.10 | $24.31 | $23.99 | $24.09 | $24.09 | 2,646,865 |
| 2024-03-12 | $23.73 | $23.95 | $23.56 | $23.84 | $23.84 | 2,923,063 |
| 2024-03-11 | $23.50 | $23.79 | $23.36 | $23.73 | $23.73 | 3,453,415 |
| 2024-03-08 | $23.76 | $23.98 | $23.52 | $23.60 | $23.60 | 3,230,776 |
| 2024-03-07 | $23.37 | $23.93 | $23.33 | $23.77 | $23.77 | 3,514,818 |
| 2024-03-06 | $23.67 | $23.71 | $23.14 | $23.35 | $23.35 | 4,781,583 |
| 2024-03-05 | $23.18 | $23.80 | $23.18 | $23.49 | $23.49 | 6,121,142 |
| 2024-03-04 | $23.58 | $23.92 | $23.11 | $23.27 | $23.27 | 9,059,603 |
| 2024-03-01 | $22.90 | $23.19 | $22.78 | $23.00 | $23.00 | 2,280,938 |
| 2024-02-29 | $22.44 | $22.76 | $22.37 | $22.68 | $22.68 | 2,981,743 |
| 2024-02-28 | $22.08 | $22.54 | $22.04 | $22.23 | $22.23 | 2,651,639 |
| 2024-02-27 | $22.22 | $22.28 | $21.98 | $22.17 | $22.17 | 2,607,193 |
| 2024-02-26 | $21.68 | $22.02 | $21.62 | $21.99 | $21.99 | 1,365,551 |
| 2024-02-23 | $21.85 | $21.95 | $21.56 | $21.84 | $21.84 | 2,116,815 |
| 2024-02-22 | $21.65 | $22.09 | $21.49 | $22.02 | $22.02 | 2,856,863 |
| 2024-02-21 | $21.58 | $22.16 | $21.50 | $21.94 | $21.94 | 2,771,878 |
| 2024-02-20 | $21.34 | $21.48 | $21.07 | $21.41 | $21.41 | 3,260,659 |
| 2024-02-16 | $21.52 | $21.60 | $21.16 | $21.42 | $21.42 | 3,147,680 |
| 2024-02-15 | $20.85 | $21.51 | $20.66 | $21.37 | $21.37 | 5,296,801 |
| 2024-02-14 | $20.45 | $20.69 | $20.27 | $20.42 | $20.30 | 4,657,535 |
| 2024-02-13 | $20.56 | $20.56 | $20.08 | $20.34 | $20.22 | 3,340,198 |
| 2024-02-12 | $20.47 | $21.01 | $20.46 | $20.71 | $20.58 | 2,541,186 |
| 2024-02-09 | $20.46 | $20.64 | $20.28 | $20.34 | $20.22 | 1,777,389 |
| 2024-02-08 | $20.20 | $20.52 | $20.20 | $20.48 | $20.36 | 2,804,306 |
| 2024-02-07 | $20.28 | $20.45 | $20.08 | $20.22 | $20.10 | 2,974,525 |
| 2024-02-06 | $19.94 | $20.40 | $19.83 | $20.25 | $20.13 | 1,934,601 |
| 2024-02-05 | $20.03 | $20.09 | $19.53 | $19.87 | $19.87 | 2,318,821 |
| 2024-02-02 | $20.29 | $20.36 | $19.97 | $19.98 | $19.98 | 2,724,766 |
| 2024-02-01 | $20.78 | $20.89 | $20.33 | $20.42 | $20.42 | 3,241,411 |
| 2024-01-31 | $21.34 | $21.38 | $20.61 | $20.62 | $20.62 | 2,203,547 |
| 2024-01-30 | $20.76 | $21.51 | $20.76 | $21.38 | $21.38 | 2,809,226 |
| 2024-01-29 | $20.90 | $21.07 | $20.64 | $21.06 | $21.06 | 2,532,030 |
| 2024-01-26 | $20.95 | $21.06 | $20.63 | $20.96 | $20.96 | 2,172,572 |
| 2024-01-25 | $20.46 | $20.90 | $20.25 | $20.89 | $20.89 | 3,754,011 |
| 2024-01-24 | $20.04 | $20.36 | $19.93 | $20.28 | $20.28 | 2,374,827 |
| 2024-01-23 | $19.79 | $20.05 | $19.71 | $19.83 | $19.83 | 2,057,674 |
| 2024-01-22 | $19.55 | $19.93 | $19.41 | $19.78 | $19.78 | 1,900,861 |
| 2024-01-19 | $19.55 | $19.61 | $19.16 | $19.61 | $19.61 | 2,397,282 |
| 2024-01-18 | $19.63 | $19.67 | $19.36 | $19.59 | $19.59 | 2,036,881 |
| 2024-01-17 | $19.60 | $19.79 | $19.46 | $19.60 | $19.60 | 2,437,961 |
| 2024-01-16 | $20.26 | $20.30 | $19.78 | $19.86 | $19.86 | 2,549,848 |
| 2024-01-12 | $20.61 | $20.64 | $20.29 | $20.40 | $20.40 | 2,730,649 |
| 2024-01-11 | $20.36 | $20.40 | $20.03 | $20.16 | $20.16 | 1,842,459 |
| 2024-01-10 | $20.60 | $20.60 | $20.08 | $20.26 | $20.26 | 2,076,002 |
| 2024-01-09 | $20.90 | $20.90 | $20.33 | $20.57 | $20.57 | 1,615,006 |
| 2024-01-08 | $20.59 | $20.94 | $20.42 | $20.90 | $20.90 | 1,963,804 |
| 2024-01-05 | $21.01 | $21.12 | $20.75 | $21.03 | $21.03 | 1,682,963 |
| 2024-01-04 | $21.78 | $21.88 | $20.88 | $20.90 | $20.90 | 1,917,662 |
| 2024-01-03 | $21.48 | $21.93 | $21.29 | $21.74 | $21.74 | 2,047,772 |
| 2024-01-02 | $21.42 | $21.89 | $21.32 | $21.49 | $21.49 | 2,019,420 |
| 2023-12-29 | $21.55 | $21.58 | $21.20 | $21.29 | $21.29 | 2,012,677 |
| 2023-12-28 | $21.91 | $22.08 | $21.49 | $21.50 | $21.50 | 1,968,069 |
| 2023-12-27 | $22.23 | $22.25 | $21.98 | $22.03 | $22.03 | 1,253,720 |
| 2023-12-26 | $21.95 | $22.31 | $21.87 | $22.18 | $22.18 | 1,282,293 |
| 2023-12-22 | $21.93 | $22.14 | $21.70 | $21.75 | $21.75 | 1,240,234 |
| 2023-12-21 | $21.50 | $21.75 | $21.42 | $21.73 | $21.73 | 2,066,419 |
| 2023-12-20 | $21.95 | $22.18 | $21.45 | $21.48 | $21.48 | 1,599,931 |
| 2023-12-19 | $21.57 | $22.06 | $21.42 | $21.90 | $21.90 | 2,144,940 |
| 2023-12-18 | $21.95 | $22.09 | $21.58 | $21.63 | $21.63 | 1,983,441 |
| 2023-12-15 | $21.67 | $21.68 | $21.24 | $21.51 | $21.51 | 4,750,097 |
| 2023-12-14 | $21.51 | $21.90 | $21.43 | $21.67 | $21.67 | 2,656,190 |
| 2023-12-13 | $20.60 | $21.02 | $20.40 | $21.01 | $21.01 | 2,491,876 |
| 2023-12-12 | $20.54 | $20.65 | $20.16 | $20.49 | $20.49 | 2,064,922 |
| 2023-12-11 | $20.55 | $21.11 | $20.49 | $20.91 | $20.91 | 2,105,525 |
| 2023-12-08 | $20.70 | $20.97 | $20.59 | $20.93 | $20.93 | 1,480,502 |
| 2023-12-07 | $20.39 | $20.59 | $20.27 | $20.45 | $20.45 | 1,935,117 |
| 2023-12-06 | $20.45 | $20.84 | $20.27 | $20.34 | $20.34 | 2,315,669 |
| 2023-12-05 | $21.44 | $21.46 | $20.69 | $20.73 | $20.73 | 1,848,111 |
| 2023-12-04 | $21.63 | $21.78 | $21.17 | $21.39 | $21.39 | 2,801,764 |
| 2023-12-01 | $21.47 | $22.20 | $21.43 | $21.90 | $21.90 | 1,617,883 |
| 2023-11-30 | $21.72 | $22.16 | $21.25 | $21.50 | $21.50 | 1,775,536 |
| 2023-11-29 | $21.80 | $21.87 | $21.38 | $21.47 | $21.47 | 2,474,591 |
| 2023-11-28 | $21.62 | $22.04 | $21.50 | $21.65 | $21.65 | 2,261,141 |
| 2023-11-27 | $21.40 | $21.66 | $21.21 | $21.65 | $21.65 | 2,520,117 |
| 2023-11-24 | $21.36 | $21.81 | $21.21 | $21.64 | $21.64 | 749,230 |
| 2023-11-22 | $20.99 | $21.56 | $20.79 | $21.41 | $21.41 | 2,141,329 |
| 2023-11-21 | $21.54 | $21.64 | $21.22 | $21.51 | $21.51 | 2,052,956 |
| 2023-11-20 | $21.93 | $22.03 | $21.69 | $21.75 | $21.75 | 1,374,873 |
| 2023-11-17 | $21.19 | $21.74 | $21.18 | $21.68 | $21.68 | 1,942,286 |
| 2023-11-16 | $21.48 | $21.58 | $20.59 | $20.97 | $20.97 | 1,881,315 |
| 2023-11-15 | $22.06 | $22.40 | $21.79 | $21.80 | $21.80 | 1,477,040 |
| 2023-11-14 | $21.59 | $22.07 | $21.46 | $22.04 | $22.04 | 1,623,670 |
| 2023-11-13 | $21.35 | $21.55 | $21.18 | $21.40 | $21.40 | 1,477,662 |
| 2023-11-10 | $21.08 | $21.31 | $20.81 | $21.25 | $21.25 | 2,103,618 |
| 2023-11-09 | $21.09 | $21.21 | $20.83 | $20.97 | $20.97 | 1,713,342 |
| 2023-11-08 | $21.33 | $21.36 | $20.88 | $20.93 | $20.93 | 2,071,840 |
| 2023-11-07 | $21.80 | $21.89 | $21.40 | $21.58 | $21.58 | 2,210,624 |
| 2023-11-06 | $22.88 | $22.91 | $22.16 | $22.20 | $22.20 | 1,733,802 |
| 2023-11-03 | $23.33 | $23.34 | $22.34 | $22.85 | $22.85 | 3,009,780 |
| 2023-11-02 | $22.10 | $23.09 | $21.73 | $23.06 | $23.06 | 3,308,145 |
| 2023-11-01 | $22.46 | $22.55 | $22.16 | $22.29 | $22.29 | 2,415,323 |
| 2023-10-31 | $22.12 | $22.55 | $21.92 | $22.45 | $22.45 | 2,750,953 |
| 2023-10-30 | $21.91 | $22.12 | $21.52 | $22.00 | $22.00 | 1,920,321 |
| 2023-10-27 | $22.25 | $22.26 | $21.70 | $21.95 | $21.95 | 1,647,874 |
| 2023-10-26 | $22.37 | $22.38 | $21.89 | $22.21 | $22.21 | 1,652,019 |
| 2023-10-25 | $22.33 | $22.67 | $22.26 | $22.59 | $22.59 | 1,952,812 |
| 2023-10-24 | $22.72 | $22.74 | $22.29 | $22.40 | $22.40 | 2,182,141 |
| 2023-10-23 | $22.89 | $23.05 | $22.46 | $22.60 | $22.60 | 1,674,438 |
| 2023-10-20 | $23.43 | $23.47 | $23.05 | $23.14 | $23.14 | 1,801,741 |
| 2023-10-19 | $23.33 | $23.73 | $23.23 | $23.47 | $23.47 | 2,181,710 |
| 2023-10-18 | $23.71 | $23.81 | $23.50 | $23.51 | $23.51 | 1,217,199 |
| 2023-10-17 | $23.55 | $23.90 | $23.49 | $23.54 | $23.54 | 1,452,792 |
| 2023-10-16 | $23.63 | $23.82 | $23.31 | $23.63 | $23.63 | 1,639,231 |
| 2023-10-13 | $23.26 | $23.69 | $23.10 | $23.51 | $23.51 | 1,753,989 |
| 2023-10-12 | $22.89 | $22.89 | $22.51 | $22.75 | $22.75 | 1,537,051 |
| 2023-10-11 | $22.42 | $22.70 | $22.19 | $22.63 | $22.63 | 1,297,235 |
| 2023-10-10 | $22.59 | $22.88 | $22.46 | $22.75 | $22.75 | 1,278,303 |
| 2023-10-09 | $22.46 | $22.63 | $22.19 | $22.51 | $22.51 | 2,062,085 |
| 2023-10-06 | $21.64 | $21.98 | $21.30 | $21.81 | $21.81 | 3,076,706 |
| 2023-10-05 | $20.95 | $21.57 | $20.85 | $21.55 | $21.55 | 2,529,777 |
| 2023-10-04 | $21.99 | $21.99 | $21.01 | $21.24 | $21.24 | 2,404,414 |
| 2023-10-03 | $21.97 | $22.30 | $21.91 | $22.26 | $22.26 | 2,379,444 |
| 2023-10-02 | $22.87 | $22.91 | $21.92 | $22.11 | $22.11 | 1,619,073 |
| 2023-09-29 | $23.28 | $23.40 | $22.90 | $22.91 | $22.91 | 2,081,340 |
| 2023-09-28 | $23.53 | $23.75 | $23.09 | $23.20 | $23.20 | 2,237,574 |
| 2023-09-27 | $23.04 | $23.87 | $22.85 | $23.64 | $23.64 | 2,541,027 |
| 2023-09-26 | $22.41 | $22.88 | $22.37 | $22.68 | $22.68 | 1,458,931 |
| 2023-09-25 | $22.20 | $22.71 | $22.20 | $22.67 | $22.67 | 1,315,841 |
| 2023-09-22 | $22.47 | $22.68 | $22.19 | $22.25 | $22.25 | 1,581,604 |
| 2023-09-21 | $22.49 | $22.65 | $22.20 | $22.30 | $22.30 | 1,840,113 |
| 2023-09-20 | $22.66 | $22.99 | $22.43 | $22.47 | $22.47 | 1,398,124 |
| 2023-09-19 | $23.09 | $23.27 | $22.67 | $22.85 | $22.85 | 1,754,569 |
| 2023-09-18 | $23.31 | $23.31 | $22.73 | $22.91 | $22.91 | 1,331,612 |
| 2023-09-15 | $23.12 | $23.46 | $22.91 | $23.04 | $23.04 | 5,186,844 |
| 2023-09-14 | $23.58 | $23.72 | $23.20 | $23.28 | $23.28 | 1,699,172 |
| 2023-09-13 | $23.38 | $23.47 | $22.84 | $23.05 | $23.05 | 1,300,329 |
| 2023-09-12 | $23.20 | $23.60 | $23.03 | $23.51 | $23.51 | 2,201,219 |
| 2023-09-11 | $23.84 | $23.87 | $22.73 | $22.95 | $22.95 | 1,688,737 |
| 2023-09-08 | $23.81 | $23.92 | $23.58 | $23.61 | $23.61 | 1,150,910 |
| 2023-09-07 | $23.65 | $23.88 | $23.60 | $23.65 | $23.65 | 1,300,854 |
| 2023-09-06 | $23.81 | $24.02 | $23.35 | $23.75 | $23.75 | 1,742,436 |
| 2023-09-05 | $23.50 | $23.75 | $23.30 | $23.32 | $23.32 | 1,362,576 |
| 2023-09-01 | $23.14 | $23.52 | $23.04 | $23.33 | $23.33 | 1,345,762 |
| 2023-08-31 | $22.94 | $22.99 | $22.70 | $22.80 | $22.80 | 1,130,292 |
| 2023-08-30 | $22.98 | $23.13 | $22.86 | $22.89 | $22.89 | 1,124,718 |
| 2023-08-29 | $22.64 | $23.02 | $22.38 | $22.91 | $22.91 | 1,313,982 |
| 2023-08-28 | $22.70 | $22.96 | $22.51 | $22.64 | $22.64 | 1,021,449 |
| 2023-08-25 | $22.53 | $22.69 | $22.14 | $22.46 | $22.46 | 940,037 |
| 2023-08-24 | $21.98 | $22.35 | $21.98 | $22.20 | $22.20 | 1,394,171 |
| 2023-08-23 | $22.21 | $22.35 | $22.00 | $22.23 | $22.23 | 1,132,670 |
| 2023-08-22 | $22.94 | $23.05 | $22.44 | $22.45 | $22.45 | 1,260,673 |
| 2023-08-21 | $23.08 | $23.21 | $22.70 | $22.86 | $22.86 | 1,179,005 |
| 2023-08-18 | $22.45 | $23.02 | $22.45 | $22.89 | $22.89 | 1,448,177 |
| 2023-08-17 | $22.88 | $23.07 | $22.60 | $22.70 | $22.70 | 1,498,511 |
| 2023-08-16 | $22.64 | $22.94 | $22.42 | $22.44 | $22.44 | 2,014,341 |
| 2023-08-15 | $22.59 | $22.73 | $22.50 | $22.68 | $22.68 | 1,721,075 |
| 2023-08-14 | $22.69 | $22.87 | $22.43 | $22.86 | $22.86 | 1,990,188 |
| 2023-08-11 | $22.67 | $23.07 | $22.65 | $22.74 | $22.74 | 2,317,822 |
| 2023-08-10 | $23.04 | $23.16 | $22.54 | $22.73 | $22.73 | 2,155,030 |
| 2023-08-09 | $23.21 | $23.68 | $23.07 | $23.20 | $23.20 | 1,907,248 |
| 2023-08-08 | $22.54 | $23.17 | $22.30 | $22.98 | $22.87 | 1,956,649 |
| 2023-08-07 | $23.08 | $23.28 | $22.67 | $23.07 | $22.96 | 1,699,520 |
| 2023-08-04 | $23.04 | $23.24 | $22.80 | $22.98 | $22.98 | 2,570,279 |
| 2023-08-03 | $22.25 | $23.24 | $21.74 | $23.06 | $23.06 | 3,254,490 |
| 2023-08-02 | $23.14 | $23.25 | $21.71 | $22.06 | $22.06 | 4,155,346 |
| 2023-08-01 | $21.96 | $22.31 | $21.65 | $22.19 | $22.19 | 2,777,328 |
| 2023-07-31 | $22.26 | $22.36 | $22.02 | $22.15 | $22.15 | 1,730,461 |
| 2023-07-28 | $21.20 | $22.11 | $20.98 | $22.09 | $22.09 | 2,530,935 |
| 2023-07-27 | $21.48 | $21.53 | $20.94 | $21.03 | $21.03 | 2,685,847 |
| 2023-07-26 | $21.44 | $21.65 | $21.22 | $21.28 | $21.28 | 1,959,001 |
| 2023-07-25 | $21.45 | $21.77 | $21.29 | $21.70 | $21.70 | 1,643,275 |
| 2023-07-24 | $21.23 | $21.55 | $21.13 | $21.49 | $21.49 | 2,546,666 |
| 2023-07-21 | $21.16 | $21.25 | $20.98 | $21.10 | $21.10 | 2,548,954 |
| 2023-07-20 | $20.84 | $21.10 | $20.64 | $21.07 | $21.07 | 2,361,348 |
| 2023-07-19 | $21.07 | $21.13 | $20.63 | $20.77 | $20.77 | 2,345,341 |
| 2023-07-18 | $20.50 | $21.30 | $20.50 | $20.98 | $20.98 | 3,444,487 |
| 2023-07-17 | $20.39 | $20.85 | $20.30 | $20.64 | $20.64 | 1,876,708 |
| 2023-07-14 | $21.49 | $21.49 | $20.42 | $20.47 | $20.47 | 2,579,527 |
| 2023-07-13 | $21.49 | $21.92 | $21.49 | $21.72 | $21.72 | 3,797,742 |
| 2023-07-12 | $21.66 | $21.94 | $21.53 | $21.56 | $21.56 | 3,226,946 |
| 2023-07-11 | $21.43 | $21.58 | $21.33 | $21.48 | $21.48 | 1,259,843 |
| 2023-07-10 | $21.18 | $21.58 | $21.17 | $21.24 | $21.24 | 1,981,772 |
| 2023-07-07 | $20.38 | $21.62 | $20.38 | $21.41 | $21.41 | 1,806,983 |
| 2023-07-06 | $20.53 | $20.78 | $20.01 | $20.45 | $20.45 | 1,572,811 |
| 2023-07-05 | $20.91 | $20.99 | $20.63 | $20.82 | $20.82 | 2,127,808 |
| 2023-07-03 | $20.84 | $21.07 | $20.75 | $20.81 | $20.81 | 765,802 |
| 2023-06-30 | $20.95 | $21.03 | $20.59 | $20.90 | $20.90 | 2,309,785 |
| 2023-06-29 | $20.21 | $20.77 | $20.18 | $20.74 | $20.74 | 1,253,258 |
| 2023-06-28 | $19.96 | $20.27 | $19.79 | $20.23 | $20.23 | 2,010,348 |
| 2023-06-27 | $20.09 | $20.09 | $19.73 | $19.93 | $19.93 | 1,333,048 |
| 2023-06-26 | $19.71 | $20.30 | $19.71 | $20.04 | $20.04 | 2,006,021 |
| 2023-06-23 | $19.30 | $19.87 | $19.24 | $19.66 | $19.66 | 4,815,655 |
| 2023-06-22 | $19.90 | $19.92 | $19.60 | $19.75 | $19.75 | 1,934,511 |
| 2023-06-21 | $19.95 | $20.37 | $19.95 | $20.08 | $20.08 | 2,923,891 |
| 2023-06-20 | $20.66 | $20.67 | $19.70 | $20.04 | $20.04 | 1,930,555 |
| 2023-06-16 | $20.95 | $20.96 | $20.45 | $20.73 | $20.73 | 3,817,926 |
| 2023-06-15 | $20.17 | $20.71 | $20.11 | $20.60 | $20.60 | 1,960,412 |
| 2023-06-14 | $20.73 | $20.81 | $19.70 | $20.09 | $20.09 | 2,735,077 |
| 2023-06-13 | $20.28 | $20.96 | $20.28 | $20.45 | $20.45 | 1,304,956 |
| 2023-06-12 | $20.13 | $20.44 | $19.81 | $20.15 | $20.15 | 1,672,558 |
| 2023-06-09 | $20.85 | $21.15 | $20.57 | $20.64 | $20.64 | 1,645,054 |
| 2023-06-08 | $21.06 | $21.26 | $20.55 | $21.01 | $21.01 | 1,160,135 |
| 2023-06-07 | $20.31 | $21.08 | $20.31 | $21.02 | $21.02 | 1,554,686 |
| 2023-06-06 | $19.40 | $20.31 | $19.35 | $20.14 | $20.14 | 1,731,397 |
| 2023-06-05 | $20.83 | $20.83 | $19.64 | $19.70 | $19.70 | 2,599,800 |
| 2023-06-02 | $19.74 | $20.41 | $19.51 | $20.36 | $20.36 | 3,429,513 |
| 2023-06-01 | $19.38 | $19.67 | $19.14 | $19.20 | $19.20 | 2,199,218 |
| 2023-05-31 | $19.22 | $19.45 | $19.05 | $19.33 | $19.33 | 2,801,949 |
| 2023-05-30 | $19.60 | $19.80 | $19.25 | $19.48 | $19.48 | 1,483,590 |
| 2023-05-26 | $19.99 | $20.03 | $19.66 | $19.90 | $19.90 | 1,343,525 |
| 2023-05-25 | $20.05 | $20.19 | $19.69 | $19.85 | $19.85 | 1,841,408 |
| 2023-05-24 | $20.75 | $20.75 | $20.27 | $20.50 | $20.50 | 2,038,326 |
| 2023-05-23 | $20.86 | $20.99 | $20.54 | $20.55 | $20.55 | 1,740,317 |
| 2023-05-22 | $19.73 | $20.90 | $19.73 | $20.71 | $20.71 | 2,932,880 |
| 2023-05-19 | $19.94 | $19.97 | $19.67 | $19.90 | $19.90 | 1,569,609 |
| 2023-05-18 | $19.38 | $19.70 | $19.26 | $19.65 | $19.65 | 1,765,375 |
| 2023-05-17 | $19.63 | $19.98 | $19.24 | $19.61 | $19.61 | 1,779,318 |
| 2023-05-16 | $19.63 | $19.70 | $19.27 | $19.39 | $19.39 | 1,707,939 |
| 2023-05-15 | $19.68 | $20.00 | $19.48 | $19.72 | $19.72 | 1,531,684 |
| 2023-05-12 | $19.31 | $19.48 | $19.04 | $19.47 | $19.47 | 1,749,809 |
| 2023-05-11 | $19.00 | $19.23 | $18.92 | $19.12 | $19.12 | 1,550,936 |
| 2023-05-10 | $19.48 | $19.57 | $18.91 | $19.32 | $19.32 | 1,584,821 |
| 2023-05-09 | $19.54 | $19.84 | $19.35 | $19.48 | $19.36 | 2,415,853 |
| 2023-05-08 | $20.38 | $20.50 | $19.77 | $19.91 | $19.79 | 2,094,734 |
| 2023-05-05 | $19.42 | $20.08 | $19.34 | $19.83 | $19.83 | 2,231,344 |
| 2023-05-04 | $20.16 | $20.25 | $18.72 | $18.92 | $18.92 | 3,900,983 |
| 2023-05-03 | $19.61 | $20.15 | $19.45 | $19.86 | $19.86 | 2,695,576 |
| 2023-05-02 | $20.55 | $20.55 | $19.68 | $19.96 | $19.96 | 1,491,159 |
| 2023-05-01 | $20.70 | $21.36 | $20.52 | $20.97 | $20.97 | 1,272,559 |
| 2023-04-28 | $20.41 | $21.29 | $20.35 | $21.12 | $21.12 | 1,764,858 |
| 2023-04-27 | $20.40 | $20.61 | $20.08 | $20.41 | $20.41 | 1,151,544 |
| 2023-04-26 | $20.63 | $20.89 | $20.24 | $20.43 | $20.43 | 1,329,153 |
| 2023-04-25 | $21.39 | $21.48 | $20.76 | $20.77 | $20.77 | 1,276,724 |
| 2023-04-24 | $21.22 | $22.03 | $21.14 | $21.86 | $21.86 | 1,436,864 |
| 2023-04-21 | $21.75 | $21.83 | $21.27 | $21.34 | $21.34 | 1,443,621 |
| 2023-04-20 | $21.79 | $21.93 | $21.32 | $21.67 | $21.67 | 1,533,148 |
| 2023-04-19 | $22.08 | $22.19 | $21.62 | $22.15 | $22.15 | 1,348,825 |
| 2023-04-18 | $22.68 | $22.82 | $22.32 | $22.50 | $22.50 | 975,982 |
| 2023-04-17 | $23.36 | $23.44 | $22.75 | $22.77 | $22.77 | 811,122 |
| 2023-04-14 | $23.23 | $23.39 | $22.98 | $23.29 | $23.29 | 823,350 |
| 2023-04-13 | $22.83 | $23.35 | $22.83 | $23.20 | $23.20 | 726,574 |
| 2023-04-12 | $23.21 | $23.29 | $22.71 | $22.88 | $22.88 | 892,664 |
| 2023-04-11 | $22.92 | $23.30 | $22.76 | $23.13 | $23.13 | 1,772,631 |
| 2023-04-10 | $22.75 | $23.13 | $22.60 | $22.66 | $22.66 | 1,353,694 |
| 2023-04-06 | $22.49 | $22.74 | $22.29 | $22.33 | $22.33 | 914,835 |
| 2023-04-05 | $22.82 | $22.90 | $22.34 | $22.80 | $22.80 | 1,018,880 |
| 2023-04-04 | $23.23 | $23.28 | $22.38 | $22.76 | $22.76 | 2,452,960 |
| 2023-04-03 | $23.06 | $23.23 | $22.40 | $23.14 | $23.14 | 2,444,523 |
| 2023-03-31 | $21.72 | $21.97 | $21.60 | $21.88 | $21.88 | 1,565,068 |
| 2023-03-30 | $21.76 | $21.79 | $21.40 | $21.56 | $21.56 | 1,284,435 |
| 2023-03-29 | $21.53 | $21.68 | $21.26 | $21.56 | $21.56 | 1,575,344 |
| 2023-03-28 | $21.17 | $21.58 | $21.09 | $21.20 | $21.20 | 1,946,809 |
| 2023-03-27 | $20.93 | $21.45 | $20.55 | $21.30 | $21.30 | 1,719,094 |
| 2023-03-24 | $20.00 | $20.94 | $19.61 | $20.66 | $20.66 | 2,817,423 |
| 2023-03-23 | $20.80 | $21.23 | $20.31 | $20.40 | $20.40 | 2,154,360 |
| 2023-03-22 | $21.27 | $21.63 | $20.64 | $20.68 | $20.68 | 2,731,789 |
| 2023-03-21 | $20.97 | $21.41 | $20.97 | $21.32 | $21.32 | 3,155,856 |
| 2023-03-20 | $19.76 | $20.65 | $19.67 | $20.52 | $20.52 | 2,079,246 |
| 2023-03-17 | $19.93 | $19.95 | $19.09 | $19.64 | $19.64 | 13,250,690 |
| 2023-03-16 | $18.85 | $20.02 | $18.81 | $19.97 | $19.97 | 2,816,476 |
| 2023-03-15 | $19.53 | $19.82 | $18.81 | $19.34 | $19.34 | 3,276,950 |
| 2023-03-14 | $20.52 | $21.21 | $20.10 | $20.49 | $20.49 | 2,497,919 |
| 2023-03-13 | $20.23 | $20.88 | $19.90 | $20.25 | $20.25 | 2,825,697 |
| 2023-03-10 | $21.34 | $21.50 | $20.75 | $20.81 | $20.81 | 1,678,234 |
| 2023-03-09 | $21.74 | $22.10 | $21.34 | $21.36 | $21.36 | 2,085,099 |
| 2023-03-08 | $22.13 | $22.36 | $21.52 | $21.68 | $21.68 | 2,791,112 |
| 2023-03-07 | $22.81 | $22.91 | $22.22 | $22.25 | $22.25 | 1,868,692 |
| 2023-03-06 | $22.98 | $23.22 | $22.78 | $22.94 | $22.94 | 1,252,814 |
| 2023-03-03 | $22.58 | $23.43 | $22.26 | $23.24 | $23.24 | 1,654,136 |
| 2023-03-02 | $22.26 | $22.98 | $22.07 | $22.84 | $22.84 | 1,321,942 |
| 2023-03-01 | $21.71 | $22.44 | $21.71 | $22.36 | $22.36 | 1,219,658 |
| 2023-02-28 | $22.18 | $22.42 | $21.79 | $21.85 | $21.85 | 1,722,002 |
| 2023-02-27 | $22.23 | $22.34 | $21.91 | $22.07 | $22.07 | 1,494,063 |
| 2023-02-24 | $21.50 | $22.04 | $21.27 | $22.01 | $22.01 | 1,680,137 |
| 2023-02-23 | $21.42 | $21.77 | $21.03 | $21.72 | $21.72 | 1,812,345 |
| 2023-02-22 | $21.15 | $21.16 | $20.48 | $20.88 | $20.88 | 2,281,556 |
| 2023-02-21 | $21.03 | $21.53 | $20.90 | $20.96 | $20.96 | 2,401,820 |
| 2023-02-17 | $21.90 | $21.93 | $20.97 | $21.23 | $21.23 | 2,831,043 |
| 2023-02-16 | $22.65 | $23.03 | $22.24 | $22.26 | $22.26 | 1,773,194 |
| 2023-02-15 | $22.88 | $22.94 | $21.72 | $22.58 | $22.58 | 2,448,744 |
| 2023-02-14 | $22.79 | $23.17 | $22.49 | $23.15 | $23.15 | 1,940,903 |
| 2023-02-13 | $23.22 | $23.52 | $23.00 | $23.07 | $23.07 | 1,658,542 |
| 2023-02-10 | $22.64 | $23.57 | $22.49 | $23.43 | $23.43 | 2,565,573 |
| 2023-02-09 | $22.84 | $22.94 | $22.06 | $22.21 | $22.21 | 1,267,162 |
| 2023-02-08 | $23.36 | $23.49 | $22.73 | $22.94 | $22.82 | 1,241,773 |
| 2023-02-07 | $22.43 | $23.48 | $22.27 | $23.43 | $23.31 | 1,282,398 |
| 2023-02-06 | $23.02 | $23.19 | $22.13 | $22.33 | $22.21 | 1,215,075 |
| 2023-02-03 | $22.97 | $23.81 | $22.96 | $23.10 | $22.98 | 1,120,503 |
| 2023-02-02 | $22.98 | $23.38 | $22.58 | $22.92 | $22.80 | 1,497,240 |
| 2023-02-01 | $23.44 | $23.56 | $22.31 | $23.01 | $22.89 | 1,609,622 |
| 2023-01-31 | $22.88 | $23.63 | $22.71 | $23.61 | $23.49 | 2,038,825 |
| 2023-01-30 | $23.25 | $23.42 | $22.90 | $22.94 | $22.82 | 1,941,344 |
| 2023-01-27 | $23.77 | $23.98 | $23.55 | $23.57 | $23.45 | 1,321,722 |
| 2023-01-26 | $23.44 | $23.90 | $22.70 | $23.81 | $23.69 | 4,977,702 |
| 2023-01-25 | $23.15 | $23.34 | $22.66 | $23.11 | $22.99 | 4,858,656 |
| 2023-01-24 | $23.74 | $24.04 | $23.28 | $23.30 | $23.18 | 1,507,725 |
| 2023-01-23 | $23.97 | $24.20 | $23.71 | $24.05 | $23.93 | 878,399 |
| 2023-01-20 | $23.78 | $23.89 | $23.37 | $23.82 | $23.82 | 993,764 |
| 2023-01-19 | $22.99 | $23.66 | $22.74 | $23.54 | $23.54 | 1,369,175 |
| 2023-01-18 | $23.79 | $24.27 | $23.01 | $23.03 | $23.03 | 1,004,274 |
| 2023-01-17 | $24.05 | $24.29 | $23.50 | $23.64 | $23.64 | 1,140,740 |
| 2023-01-13 | $23.62 | $23.85 | $23.25 | $23.80 | $23.80 | 1,324,093 |
| 2023-01-12 | $23.08 | $23.93 | $22.81 | $23.75 | $23.75 | 1,507,565 |
| 2023-01-11 | $22.67 | $22.92 | $22.30 | $22.92 | $22.92 | 1,093,730 |
| 2023-01-10 | $22.71 | $22.88 | $21.99 | $22.46 | $22.46 | 1,633,207 |
| 2023-01-09 | $22.84 | $23.20 | $22.41 | $22.63 | $22.63 | 1,368,304 |
| 2023-01-06 | $22.44 | $22.68 | $22.00 | $22.23 | $22.23 | 1,407,719 |
| 2023-01-05 | $22.08 | $22.20 | $21.15 | $22.02 | $22.02 | 2,486,187 |
| 2023-01-04 | $21.75 | $22.72 | $21.52 | $22.38 | $22.38 | 1,256,414 |
| 2023-01-03 | $23.24 | $23.25 | $21.79 | $22.18 | $22.18 | 1,731,046 |
| 2022-12-30 | $23.13 | $23.47 | $23.00 | $23.45 | $23.45 | 740,242 |
| 2022-12-29 | $22.76 | $23.46 | $22.70 | $23.34 | $23.34 | 823,832 |
| 2022-12-28 | $23.74 | $23.78 | $22.87 | $22.94 | $22.94 | 1,125,311 |
| 2022-12-27 | $24.34 | $24.34 | $23.84 | $23.95 | $23.95 | 745,610 |
| 2022-12-23 | $23.40 | $24.10 | $23.28 | $24.07 | $24.07 | 722,426 |
| 2022-12-22 | $23.39 | $23.39 | $22.51 | $23.01 | $23.01 | 1,500,847 |
| 2022-12-21 | $23.27 | $23.46 | $22.84 | $23.40 | $23.40 | 1,044,894 |
| 2022-12-20 | $22.47 | $22.89 | $22.37 | $22.71 | $22.71 | 891,550 |
| 2022-12-19 | $23.16 | $23.37 | $22.48 | $22.57 | $22.57 | 1,129,366 |
| 2022-12-16 | $22.64 | $23.12 | $22.36 | $22.91 | $22.91 | 2,802,033 |
| 2022-12-15 | $22.98 | $23.37 | $22.65 | $23.37 | $23.37 | 1,505,259 |
| 2022-12-14 | $23.37 | $23.71 | $22.97 | $23.21 | $23.21 | 1,563,157 |
| 2022-12-13 | $23.19 | $23.69 | $22.98 | $23.22 | $23.22 | 1,493,410 |
| 2022-12-12 | $22.35 | $22.95 | $22.20 | $22.75 | $22.75 | 1,986,474 |
| 2022-12-09 | $22.49 | $22.84 | $22.13 | $22.15 | $22.15 | 1,181,094 |
| 2022-12-08 | $23.89 | $24.23 | $22.34 | $22.48 | $22.48 | 1,646,410 |
| 2022-12-07 | $23.67 | $23.96 | $23.03 | $23.28 | $23.28 | 852,819 |
| 2022-12-06 | $24.13 | $24.56 | $23.21 | $23.57 | $23.57 | 1,173,235 |
| 2022-12-05 | $26.32 | $26.37 | $24.02 | $24.25 | $24.25 | 1,369,439 |
| 2022-12-02 | $25.43 | $25.91 | $25.43 | $25.77 | $25.77 | 1,034,435 |
| 2022-12-01 | $26.50 | $26.79 | $25.48 | $25.63 | $25.63 | 2,033,786 |
| 2022-11-30 | $25.84 | $26.10 | $25.40 | $26.08 | $26.08 | 1,787,558 |
| 2022-11-29 | $25.47 | $25.73 | $25.14 | $25.33 | $25.33 | 1,357,450 |
| 2022-11-28 | $24.88 | $25.28 | $24.57 | $24.99 | $24.99 | 1,171,959 |
| 2022-11-25 | $26.19 | $26.37 | $25.83 | $25.89 | $25.89 | 555,263 |
| 2022-11-23 | $26.29 | $26.55 | $25.76 | $25.90 | $25.90 | 1,483,917 |
| 2022-11-22 | $26.00 | $26.72 | $25.75 | $26.71 | $26.71 | 1,629,177 |
| 2022-11-21 | $25.54 | $25.71 | $24.44 | $25.59 | $25.59 | 1,722,052 |
| 2022-11-18 | $25.57 | $26.31 | $24.32 | $26.31 | $26.31 | 1,669,416 |
| 2022-11-17 | $26.10 | $26.13 | $25.33 | $26.09 | $26.09 | 1,494,555 |
| 2022-11-16 | $27.02 | $27.05 | $26.23 | $26.34 | $26.34 | 1,168,234 |
| 2022-11-15 | $26.98 | $27.46 | $26.49 | $27.44 | $27.44 | 1,660,840 |
| 2022-11-14 | $26.73 | $27.55 | $26.64 | $26.64 | $26.64 | 2,122,848 |
| 2022-11-11 | $26.42 | $27.18 | $26.37 | $27.08 | $27.08 | 1,444,427 |
| 2022-11-10 | $25.97 | $26.06 | $25.29 | $26.04 | $26.04 | 1,659,651 |
| 2022-11-09 | $26.55 | $26.62 | $25.21 | $25.23 | $25.23 | 1,981,078 |
| 2022-11-08 | $27.57 | $27.57 | $26.53 | $27.23 | $27.23 | 1,373,033 |
| 2022-11-07 | $26.66 | $27.53 | $26.39 | $27.50 | $27.50 | 2,474,193 |
| 2022-11-04 | $25.53 | $26.34 | $25.17 | $26.30 | $26.30 | 7,937,729 |
| 2022-11-03 | $25.11 | $25.69 | $24.70 | $25.39 | $25.29 | 2,102,285 |
| 2022-11-02 | $26.00 | $27.00 | $24.88 | $24.99 | $24.90 | 3,701,429 |
| 2022-11-01 | $25.90 | $26.21 | $25.31 | $25.56 | $25.46 | 2,951,327 |
| 2022-10-31 | $24.72 | $26.07 | $24.55 | $25.68 | $25.58 | 2,158,402 |
| 2022-10-28 | $25.36 | $25.72 | $24.27 | $24.91 | $24.82 | 1,443,584 |
| 2022-10-27 | $26.31 | $26.47 | $25.08 | $25.13 | $25.03 | 1,102,519 |
| 2022-10-26 | $25.39 | $26.15 | $25.36 | $25.93 | $25.83 | 1,327,520 |
| 2022-10-25 | $25.14 | $25.36 | $24.85 | $25.20 | $25.10 | 1,051,604 |
| 2022-10-24 | $24.80 | $25.37 | $24.49 | $25.16 | $25.06 | 1,631,925 |
| 2022-10-21 | $23.91 | $24.92 | $23.77 | $24.90 | $24.81 | 1,318,326 |
| 2022-10-20 | $24.26 | $24.57 | $23.59 | $23.69 | $23.60 | 1,339,500 |
| 2022-10-19 | $22.98 | $23.94 | $22.80 | $23.88 | $23.79 | 1,369,440 |
| 2022-10-18 | $22.73 | $23.17 | $22.49 | $23.01 | $22.92 | 1,399,704 |
| 2022-10-17 | $22.50 | $22.99 | $22.28 | $22.59 | $22.50 | 780,577 |
| 2022-10-14 | $22.79 | $23.26 | $21.93 | $21.98 | $21.98 | 1,044,061 |
| 2022-10-13 | $22.28 | $23.49 | $22.03 | $23.21 | $23.21 | 1,445,795 |
| 2022-10-12 | $21.60 | $22.74 | $21.17 | $22.68 | $22.68 | 2,578,877 |
| 2022-10-11 | $21.94 | $22.39 | $21.49 | $21.77 | $21.77 | 1,183,370 |
| 2022-10-10 | $23.06 | $23.49 | $22.46 | $22.56 | $22.56 | 943,933 |
| 2022-10-07 | $23.61 | $24.00 | $22.93 | $23.00 | $23.00 | 1,466,613 |
| 2022-10-06 | $22.60 | $23.70 | $22.49 | $23.59 | $23.59 | 1,481,862 |
| 2022-10-05 | $22.16 | $23.07 | $21.95 | $22.82 | $22.82 | 2,127,521 |
| 2022-10-04 | $22.18 | $22.57 | $21.75 | $22.31 | $22.31 | 2,071,759 |
| 2022-10-03 | $20.80 | $21.63 | $20.72 | $21.53 | $21.53 | 2,289,561 |
| 2022-09-30 | $19.56 | $20.22 | $19.31 | $19.81 | $19.81 | 1,863,693 |
| 2022-09-29 | $19.37 | $19.88 | $18.97 | $19.69 | $19.69 | 1,341,910 |
| 2022-09-28 | $18.84 | $19.81 | $18.59 | $19.62 | $19.62 | 2,061,688 |
| 2022-09-27 | $18.56 | $19.15 | $18.18 | $18.71 | $18.71 | 1,718,170 |
| 2022-09-26 | $18.87 | $19.12 | $18.17 | $18.31 | $18.31 | 2,031,838 |
| 2022-09-23 | $20.00 | $20.07 | $18.79 | $18.97 | $18.97 | 4,286,726 |
| 2022-09-22 | $21.91 | $22.24 | $21.10 | $21.10 | $21.10 | 1,323,755 |
| 2022-09-21 | $23.03 | $23.21 | $21.55 | $21.55 | $21.55 | 3,243,119 |
| 2022-09-20 | $22.57 | $22.57 | $21.86 | $22.52 | $22.52 | 1,339,239 |
| 2022-09-19 | $21.83 | $22.75 | $21.74 | $22.46 | $22.46 | 994,012 |
| 2022-09-16 | $23.01 | $23.01 | $21.96 | $22.70 | $22.70 | 3,207,904 |
| 2022-09-15 | $23.39 | $23.67 | $22.73 | $22.95 | $22.95 | 1,793,366 |
| 2022-09-14 | $23.31 | $24.45 | $23.18 | $24.17 | $24.17 | 1,516,291 |
| 2022-09-13 | $23.21 | $23.79 | $22.85 | $22.93 | $22.93 | 1,139,464 |
| 2022-09-12 | $23.61 | $23.85 | $23.20 | $23.62 | $23.62 | 991,726 |
| 2022-09-09 | $22.95 | $23.45 | $22.86 | $23.18 | $23.18 | 1,274,398 |
| 2022-09-08 | $22.14 | $22.53 | $21.99 | $22.35 | $22.35 | 1,462,125 |
| 2022-09-07 | $22.11 | $22.36 | $21.69 | $22.05 | $22.05 | 2,104,259 |
| 2022-09-06 | $23.54 | $23.57 | $22.68 | $22.69 | $22.69 | 2,222,277 |
| 2022-09-02 | $23.09 | $23.56 | $23.00 | $23.18 | $23.18 | 1,275,257 |
| 2022-09-01 | $23.27 | $23.35 | $22.42 | $22.52 | $22.52 | 1,634,906 |
| 2022-08-31 | $23.12 | $24.43 | $22.87 | $23.87 | $23.87 | 1,539,083 |
| 2022-08-30 | $24.78 | $24.92 | $23.38 | $23.82 | $23.82 | 1,466,906 |
| 2022-08-29 | $24.56 | $25.78 | $24.48 | $25.34 | $25.34 | 1,529,787 |
| 2022-08-26 | $24.82 | $25.14 | $24.41 | $24.71 | $24.71 | 668,644 |
| 2022-08-25 | $25.01 | $25.23 | $24.50 | $24.82 | $24.82 | 1,274,606 |
| 2022-08-24 | $24.63 | $25.02 | $24.23 | $24.93 | $24.93 | 1,219,071 |
| 2022-08-23 | $24.17 | $24.99 | $24.12 | $24.40 | $24.40 | 1,087,661 |
| 2022-08-22 | $23.70 | $23.82 | $22.62 | $23.64 | $23.64 | 1,078,156 |
| 2022-08-19 | $24.14 | $24.28 | $23.57 | $23.77 | $23.77 | 1,329,442 |
| 2022-08-18 | $23.25 | $24.34 | $23.17 | $24.28 | $24.28 | 1,108,699 |
| 2022-08-17 | $22.51 | $23.07 | $22.32 | $22.91 | $22.91 | 1,446,060 |
| 2022-08-16 | $23.14 | $23.58 | $22.25 | $22.49 | $22.49 | 1,176,048 |
| 2022-08-15 | $22.69 | $23.02 | $22.08 | $22.92 | $22.92 | 1,270,944 |
| 2022-08-12 | $23.30 | $23.70 | $22.96 | $23.65 | $23.65 | 1,048,242 |
| 2022-08-11 | $23.28 | $23.74 | $22.93 | $23.38 | $23.38 | 1,141,580 |
| 2022-08-10 | $22.16 | $22.76 | $21.57 | $22.68 | $22.58 | 1,092,987 |
| 2022-08-09 | $22.64 | $22.90 | $21.91 | $22.17 | $22.08 | 1,258,863 |
| 2022-08-08 | $21.97 | $22.44 | $21.89 | $22.18 | $22.09 | 1,191,813 |
| 2022-08-05 | $21.42 | $22.53 | $21.24 | $22.17 | $22.08 | 1,224,497 |
| 2022-08-04 | $23.05 | $23.05 | $21.74 | $21.80 | $21.71 | 1,849,149 |
| 2022-08-03 | $24.13 | $24.59 | $22.54 | $23.05 | $22.95 | 2,353,715 |
| 2022-08-02 | $23.70 | $24.36 | $23.21 | $24.02 | $23.92 | 2,040,647 |
| 2022-08-01 | $23.57 | $23.96 | $22.96 | $23.70 | $23.60 | 1,286,409 |
| 2022-07-29 | $23.95 | $24.29 | $23.67 | $24.13 | $24.03 | 1,347,749 |
| 2022-07-28 | $23.63 | $23.86 | $22.80 | $23.35 | $23.25 | 1,041,123 |
| 2022-07-27 | $22.42 | $23.58 | $22.35 | $23.34 | $23.24 | 1,357,990 |
| 2022-07-26 | $22.81 | $22.99 | $21.98 | $22.30 | $22.21 | 1,463,531 |
| 2022-07-25 | $21.30 | $22.49 | $21.08 | $22.49 | $22.39 | 1,221,124 |
| 2022-07-22 | $21.50 | $21.85 | $20.80 | $20.89 | $20.80 | 1,062,517 |
| 2022-07-21 | $21.55 | $21.66 | $20.84 | $21.49 | $21.40 | 1,350,501 |
| 2022-07-20 | $21.65 | $22.34 | $21.45 | $22.32 | $22.22 | 969,592 |
| 2022-07-19 | $20.66 | $21.84 | $20.56 | $21.74 | $21.65 | 1,197,943 |
| 2022-07-18 | $20.33 | $20.86 | $20.33 | $20.53 | $20.44 | 1,159,862 |
| 2022-07-15 | $19.99 | $20.00 | $19.47 | $19.83 | $19.75 | 1,587,710 |
| 2022-07-14 | $18.88 | $19.39 | $18.46 | $19.36 | $19.28 | 1,950,493 |
| 2022-07-13 | $19.09 | $20.02 | $18.92 | $19.62 | $19.54 | 1,316,726 |
| 2022-07-12 | $19.07 | $19.62 | $18.80 | $19.41 | $19.33 | 1,652,199 |
| 2022-07-11 | $19.87 | $20.03 | $19.34 | $19.95 | $19.87 | 1,589,419 |
| 2022-07-08 | $20.50 | $20.86 | $19.98 | $20.20 | $20.11 | 1,238,845 |
| 2022-07-07 | $19.88 | $20.61 | $19.78 | $20.38 | $20.29 | 1,686,369 |
| 2022-07-06 | $18.82 | $19.36 | $18.01 | $19.17 | $19.09 | 3,271,580 |
| 2022-07-05 | $20.51 | $20.60 | $18.92 | $19.20 | $19.12 | 4,100,876 |
| 2022-07-01 | $21.27 | $21.47 | $20.31 | $21.05 | $20.96 | 2,815,128 |
| 2022-06-30 | $21.61 | $22.18 | $20.76 | $20.99 | $20.90 | 3,605,499 |
| 2022-06-29 | $23.09 | $23.31 | $21.91 | $22.11 | $22.02 | 3,533,655 |
| 2022-06-28 | $22.51 | $22.92 | $21.94 | $22.77 | $22.67 | 2,402,115 |
| 2022-06-27 | $21.62 | $22.31 | $21.46 | $21.80 | $21.71 | 3,407,673 |
| 2022-06-24 | $22.05 | $22.62 | $21.06 | $21.21 | $21.12 | 7,634,919 |
| 2022-06-23 | $23.43 | $23.51 | $21.47 | $21.86 | $21.77 | 2,970,016 |
| 2022-06-22 | $23.14 | $24.17 | $23.09 | $23.17 | $23.07 | 4,397,527 |
| 2022-06-21 | $24.48 | $24.79 | $24.25 | $24.70 | $24.59 | 2,858,619 |
| 2022-06-17 | $25.33 | $25.66 | $22.89 | $23.77 | $23.67 | 13,612,930 |
| 2022-06-16 | $26.00 | $26.48 | $25.33 | $25.36 | $25.25 | 4,128,528 |
| 2022-06-15 | $27.26 | $27.66 | $26.33 | $27.05 | $26.93 | 2,359,862 |
| 2022-06-14 | $27.78 | $28.14 | $26.63 | $27.29 | $27.17 | 1,977,830 |
| 2022-06-13 | $27.66 | $27.93 | $26.56 | $27.21 | $27.09 | 2,236,547 |
| 2022-06-10 | $28.87 | $29.16 | $28.26 | $28.80 | $28.68 | 1,769,533 |
| 2022-06-09 | $29.20 | $29.57 | $28.92 | $29.19 | $29.07 | 1,422,665 |
| 2022-06-08 | $30.03 | $30.31 | $29.18 | $29.40 | $29.27 | 2,895,056 |
| 2022-06-07 | $27.94 | $29.73 | $27.87 | $29.73 | $29.60 | 1,987,309 |
| 2022-06-06 | $28.46 | $28.48 | $27.95 | $28.28 | $28.16 | 1,877,967 |
| 2022-06-03 | $27.53 | $28.10 | $27.35 | $28.00 | $27.88 | 2,398,276 |
| 2022-06-02 | $26.59 | $27.45 | $26.03 | $27.38 | $27.26 | 7,006,355 |
| 2022-06-01 | $28.11 | $28.53 | $27.49 | $28.34 | $28.22 | 1,409,699 |
| 2022-05-31 | $28.81 | $29.15 | $27.25 | $27.61 | $27.49 | 2,077,793 |
| 2022-05-27 | $26.94 | $28.28 | $26.72 | $28.21 | $28.09 | 1,700,910 |
| 2022-05-26 | $26.75 | $27.50 | $26.72 | $26.94 | $26.83 | 1,342,544 |
| 2022-05-25 | $25.65 | $26.61 | $25.53 | $26.50 | $26.39 | 1,096,945 |
| 2022-05-24 | $25.48 | $25.85 | $24.79 | $25.51 | $25.40 | 876,081 |
| 2022-05-23 | $24.70 | $25.64 | $24.31 | $25.63 | $25.52 | 1,531,385 |
| 2022-05-20 | $24.33 | $24.76 | $23.78 | $24.52 | $24.42 | 1,197,703 |
| 2022-05-19 | $23.15 | $24.59 | $23.00 | $24.05 | $23.95 | 1,660,402 |
| 2022-05-18 | $24.65 | $24.82 | $23.20 | $23.77 | $23.67 | 1,967,729 |
| 2022-05-17 | $24.27 | $24.86 | $24.07 | $24.60 | $24.50 | 1,335,005 |
| 2022-05-16 | $23.73 | $24.52 | $23.73 | $23.90 | $23.80 | 1,414,415 |
| 2022-05-13 | $23.16 | $24.10 | $23.05 | $23.73 | $23.63 | 1,679,440 |
| 2022-05-12 | $22.44 | $22.70 | $21.45 | $22.61 | $22.51 | 1,916,116 |
| 2022-05-11 | $22.97 | $23.77 | $22.37 | $22.50 | $22.40 | 2,270,976 |
| 2022-05-10 | $23.16 | $23.43 | $21.81 | $22.27 | $22.18 | 3,454,214 |
| 2022-05-09 | $25.05 | $25.18 | $22.75 | $22.99 | $22.89 | 2,472,707 |
| 2022-05-06 | $25.31 | $25.70 | $24.40 | $25.67 | $25.56 | 1,684,651 |
| 2022-05-05 | $25.63 | $25.86 | $24.18 | $24.89 | $24.78 | 1,212,840 |
| 2022-05-04 | $25.00 | $25.56 | $24.09 | $25.46 | $25.35 | 1,041,047 |
| 2022-05-03 | $23.22 | $24.48 | $23.16 | $24.35 | $24.25 | 1,547,251 |
| 2022-05-02 | $22.83 | $23.33 | $22.32 | $23.14 | $23.04 | 1,470,185 |
| 2022-04-29 | $24.00 | $24.37 | $23.02 | $23.24 | $23.14 | 1,304,519 |
| 2022-04-28 | $23.31 | $24.38 | $22.54 | $24.03 | $23.93 | 1,337,536 |
| 2022-04-27 | $23.17 | $23.43 | $22.76 | $23.05 | $22.95 | 1,225,958 |
| 2022-04-26 | $23.34 | $23.94 | $22.94 | $22.95 | $22.85 | 1,180,835 |
| 2022-04-25 | $23.20 | $23.69 | $22.07 | $23.42 | $23.32 | 2,536,452 |
| 2022-04-22 | $24.63 | $25.13 | $23.73 | $24.01 | $23.91 | 1,625,985 |
| 2022-04-21 | $26.57 | $26.70 | $24.67 | $24.90 | $24.79 | 1,288,836 |
| 2022-04-20 | $26.40 | $26.55 | $25.83 | $26.32 | $26.21 | 931,255 |
| 2022-04-19 | $26.26 | $26.61 | $25.82 | $25.97 | $25.86 | 1,394,140 |
| 2022-04-18 | $26.54 | $26.83 | $26.14 | $26.37 | $26.26 | 1,739,806 |
| 2022-04-14 | $25.99 | $26.51 | $25.91 | $26.24 | $26.13 | 1,542,194 |
| 2022-04-13 | $26.00 | $26.28 | $25.50 | $26.03 | $25.92 | 1,493,041 |
| 2022-04-12 | $25.67 | $26.61 | $25.43 | $25.55 | $25.44 | 1,689,652 |
| 2022-04-11 | $25.34 | $25.48 | $24.41 | $25.12 | $25.01 | 1,843,187 |
| 2022-04-08 | $24.43 | $25.82 | $24.43 | $25.57 | $25.46 | 1,828,574 |
| 2022-04-07 | $23.97 | $24.45 | $23.56 | $24.33 | $24.23 | 1,262,376 |
| 2022-04-06 | $24.33 | $24.49 | $23.29 | $23.52 | $23.42 | 1,510,185 |
| 2022-04-05 | $24.53 | $24.70 | $23.86 | $24.03 | $23.93 | 1,534,225 |
| 2022-04-04 | $24.36 | $24.55 | $23.87 | $24.18 | $24.08 | 2,004,103 |
| 2022-04-01 | $23.59 | $24.25 | $23.47 | $23.86 | $23.76 | 1,605,151 |
| 2022-03-31 | $24.13 | $24.85 | $23.53 | $23.65 | $23.55 | 1,967,059 |
| 2022-03-30 | $25.10 | $25.60 | $24.45 | $24.57 | $24.47 | 1,855,770 |
| 2022-03-29 | $23.94 | $24.88 | $23.65 | $24.76 | $24.65 | 1,339,573 |
| 2022-03-28 | $24.84 | $24.96 | $24.28 | $24.62 | $24.52 | 1,626,029 |
| 2022-03-25 | $24.17 | $25.46 | $24.17 | $25.44 | $25.33 | 1,538,656 |
| 2022-03-24 | $24.50 | $24.55 | $24.11 | $24.40 | $24.30 | 1,162,671 |
| 2022-03-23 | $24.50 | $24.91 | $24.30 | $24.41 | $24.31 | 1,346,527 |
| 2022-03-22 | $24.04 | $24.23 | $23.22 | $23.98 | $23.88 | 1,570,382 |
| 2022-03-21 | $23.83 | $24.65 | $23.78 | $24.07 | $23.97 | 2,143,972 |
| 2022-03-18 | $23.50 | $23.59 | $22.91 | $23.21 | $23.11 | 3,870,692 |
| 2022-03-17 | $22.49 | $23.40 | $22.40 | $23.27 | $23.17 | 1,848,092 |
| 2022-03-16 | $21.63 | $21.88 | $21.20 | $21.76 | $21.67 | 2,033,140 |
| 2022-03-15 | $20.81 | $22.08 | $20.50 | $21.56 | $21.47 | 3,048,835 |
| 2022-03-14 | $22.17 | $22.17 | $20.95 | $21.62 | $21.53 | 3,331,683 |
| 2022-03-11 | $22.59 | $22.93 | $22.01 | $22.48 | $22.38 | 2,634,151 |
| 2022-03-10 | $21.95 | $23.22 | $21.90 | $23.00 | $22.90 | 10,894,648 |
| 2022-03-09 | $22.55 | $23.30 | $22.02 | $23.19 | $23.09 | 2,903,955 |
| 2022-03-08 | $24.68 | $25.21 | $23.17 | $23.58 | $23.48 | 2,377,618 |
| 2022-03-07 | $24.09 | $25.03 | $23.21 | $23.85 | $23.75 | 2,635,021 |
| 2022-03-04 | $22.73 | $23.90 | $22.68 | $23.80 | $23.70 | 1,981,198 |
| 2022-03-03 | $22.67 | $22.92 | $22.06 | $22.68 | $22.58 | 1,213,948 |
| 2022-03-02 | $23.02 | $23.26 | $22.30 | $22.89 | $22.79 | 1,670,716 |
| 2022-03-01 | $22.75 | $23.40 | $22.17 | $22.54 | $22.44 | 2,290,271 |
| 2022-02-28 | $21.03 | $22.39 | $21.00 | $22.35 | $22.25 | 2,253,211 |
| 2022-02-25 | $20.95 | $20.97 | $20.31 | $20.96 | $20.87 | 1,248,381 |
| 2022-02-24 | $21.24 | $21.40 | $20.18 | $20.83 | $20.74 | 2,833,742 |
| 2022-02-23 | $20.56 | $21.15 | $20.28 | $20.45 | $20.36 | 1,955,152 |
| 2022-02-22 | $21.21 | $21.41 | $19.90 | $20.17 | $20.08 | 1,941,633 |
| 2022-02-18 | $20.23 | $20.88 | $20.15 | $20.52 | $20.43 | 1,264,656 |
| 2022-02-17 | $20.31 | $21.56 | $20.25 | $20.71 | $20.62 | 1,786,797 |
| 2022-02-16 | $20.48 | $21.11 | $20.14 | $20.30 | $20.21 | 1,265,235 |
| 2022-02-15 | $20.05 | $20.43 | $19.84 | $20.11 | $20.02 | 1,572,481 |
| 2022-02-14 | $21.47 | $21.47 | $20.60 | $20.84 | $20.75 | 1,625,343 |
| 2022-02-11 | $21.13 | $21.72 | $20.95 | $21.53 | $21.44 | 1,070,569 |
| 2022-02-10 | $21.34 | $22.21 | $20.81 | $20.99 | $20.71 | 1,674,213 |
| 2022-02-09 | $20.57 | $21.56 | $20.52 | $21.51 | $21.22 | 2,632,193 |
| 2022-02-08 | $21.31 | $21.76 | $20.45 | $20.63 | $20.35 | 2,656,556 |
| 2022-02-07 | $21.67 | $22.28 | $21.28 | $21.94 | $21.65 | 1,880,016 |
| 2022-02-04 | $22.53 | $23.34 | $21.78 | $21.90 | $21.61 | 4,180,415 |
| 2022-02-03 | $22.15 | $23.02 | $21.91 | $22.82 | $22.51 | 1,467,126 |
| 2022-02-02 | $22.75 | $23.16 | $21.88 | $22.48 | $22.18 | 1,036,271 |
| 2022-02-01 | $21.39 | $22.69 | $21.21 | $22.60 | $22.30 | 1,418,168 |
| 2022-01-31 | $21.76 | $22.16 | $21.01 | $21.63 | $21.34 | 1,435,389 |
| 2022-01-28 | $21.82 | $22.02 | $20.90 | $21.72 | $21.43 | 1,370,082 |
| 2022-01-27 | $22.28 | $22.66 | $21.23 | $21.80 | $21.51 | 978,337 |
| 2022-01-26 | $22.25 | $22.73 | $21.31 | $21.68 | $21.39 | 1,755,386 |
| 2022-01-25 | $20.42 | $21.91 | $19.84 | $21.71 | $21.42 | 1,403,009 |
| 2022-01-24 | $19.26 | $20.71 | $19.00 | $20.57 | $20.29 | 1,727,055 |
| 2022-01-21 | $20.26 | $20.53 | $19.66 | $19.85 | $19.58 | 1,507,560 |
| 2022-01-20 | $21.02 | $21.67 | $20.42 | $20.48 | $20.21 | 1,211,094 |
| 2022-01-19 | $21.62 | $21.80 | $20.77 | $21.45 | $21.16 | 1,391,074 |
| 2022-01-18 | $22.51 | $22.84 | $21.25 | $21.35 | $21.06 | 2,326,188 |
| 2022-01-14 | $21.15 | $22.25 | $21.15 | $22.23 | $21.93 | 1,938,958 |
| 2022-01-13 | $20.95 | $21.48 | $20.77 | $21.06 | $20.78 | 1,447,798 |
| 2022-01-12 | $21.26 | $21.50 | $20.86 | $21.12 | $20.84 | 1,026,073 |
| 2022-01-11 | $20.02 | $21.24 | $19.63 | $21.00 | $20.72 | 1,603,771 |
| 2022-01-10 | $19.65 | $19.89 | $19.26 | $19.71 | $19.45 | 1,160,976 |
| 2022-01-07 | $20.34 | $20.41 | $19.84 | $19.89 | $19.62 | 1,100,374 |
| 2022-01-06 | $20.81 | $21.27 | $20.08 | $20.20 | $19.93 | 1,932,625 |
| 2022-01-05 | $20.53 | $21.10 | $19.90 | $19.94 | $19.67 | 1,419,714 |
| 2022-01-04 | $19.83 | $21.18 | $19.83 | $21.06 | $20.78 | 1,148,958 |
| 2022-01-03 | $19.04 | $19.83 | $18.82 | $19.81 | $19.54 | 1,021,838 |
| 2021-12-31 | $18.65 | $18.99 | $18.65 | $18.87 | $18.62 | 595,908 |
| 2021-12-30 | $19.58 | $19.70 | $18.88 | $18.94 | $18.69 | 655,102 |
| 2021-12-29 | $19.21 | $19.54 | $19.02 | $19.40 | $19.14 | 743,273 |
| 2021-12-28 | $19.68 | $19.96 | $19.17 | $19.34 | $19.08 | 610,701 |
| 2021-12-27 | $18.63 | $19.67 | $18.30 | $19.66 | $19.40 | 873,535 |
| 2021-12-23 | $18.89 | $18.99 | $18.68 | $18.73 | $18.48 | 627,998 |
| 2021-12-22 | $18.51 | $19.13 | $18.21 | $18.86 | $18.61 | 975,976 |
| 2021-12-21 | $18.19 | $18.67 | $18.10 | $18.66 | $18.41 | 1,642,697 |
| 2021-12-20 | $17.78 | $18.06 | $17.23 | $17.87 | $17.63 | 2,176,590 |
| 2021-12-17 | $18.46 | $18.70 | $17.92 | $18.51 | $18.26 | 4,343,579 |
| 2021-12-16 | $19.29 | $19.73 | $18.73 | $18.79 | $18.54 | 2,245,649 |
| 2021-12-15 | $19.10 | $19.31 | $17.83 | $19.10 | $18.84 | 2,806,685 |
| 2021-12-14 | $19.27 | $19.68 | $19.05 | $19.19 | $18.93 | 2,056,594 |
| 2021-12-13 | $20.25 | $20.34 | $19.41 | $19.65 | $19.39 | 1,607,426 |
| 2021-12-10 | $20.66 | $20.77 | $19.87 | $20.44 | $20.17 | 2,304,073 |
| 2021-12-09 | $20.67 | $20.94 | $20.30 | $20.32 | $20.05 | 1,935,575 |
| 2021-12-08 | $21.04 | $21.26 | $20.62 | $21.02 | $20.74 | 1,946,088 |
| 2021-12-07 | $19.01 | $21.40 | $18.99 | $20.67 | $20.39 | 4,140,425 |
| 2021-12-06 | $18.82 | $19.87 | $18.35 | $19.58 | $19.32 | 2,295,893 |
| 2021-12-03 | $19.00 | $19.18 | $18.08 | $18.35 | $18.10 | 1,461,008 |
| 2021-12-02 | $18.03 | $18.79 | $17.59 | $18.58 | $18.33 | 1,863,061 |
| 2021-12-01 | $19.60 | $19.66 | $18.12 | $18.14 | $17.90 | 1,793,149 |
| 2021-11-30 | $18.78 | $19.42 | $18.59 | $18.97 | $18.72 | 2,459,988 |
| 2021-11-29 | $19.54 | $19.87 | $18.99 | $19.35 | $19.09 | 1,202,866 |
| 2021-11-26 | $18.80 | $19.07 | $18.38 | $18.82 | $18.57 | 1,684,482 |
| 2021-11-24 | $19.55 | $20.29 | $19.55 | $20.18 | $19.91 | 880,344 |
| 2021-11-23 | $19.56 | $20.14 | $19.35 | $19.80 | $19.53 | 1,556,467 |
| 2021-11-22 | $19.03 | $19.94 | $19.03 | $19.20 | $18.94 | 1,395,031 |
| 2021-11-19 | $19.11 | $19.26 | $18.46 | $19.14 | $18.88 | 2,345,611 |
| 2021-11-18 | $19.93 | $20.11 | $19.34 | $19.91 | $19.64 | 1,493,908 |
| 2021-11-17 | $19.98 | $20.47 | $19.46 | $19.65 | $19.39 | 1,710,280 |
| 2021-11-16 | $20.47 | $20.55 | $19.93 | $20.31 | $20.04 | 986,725 |
| 2021-11-15 | $20.35 | $20.51 | $19.81 | $20.50 | $20.22 | 1,375,775 |
| 2021-11-12 | $19.91 | $20.40 | $19.76 | $20.27 | $20.00 | 1,737,577 |
| 2021-11-11 | $20.38 | $20.59 | $20.13 | $20.14 | $19.87 | 1,009,678 |
| 2021-11-10 | $20.75 | $20.85 | $19.58 | $20.05 | $19.78 | 1,856,444 |
| 2021-11-09 | $20.98 | $21.28 | $20.37 | $20.97 | $20.69 | 910,086 |
| 2021-11-08 | $20.90 | $21.36 | $20.70 | $21.06 | $20.78 | 1,659,437 |
| 2021-11-05 | $20.77 | $20.84 | $20.22 | $20.69 | $20.41 | 1,227,951 |
| 2021-11-04 | $20.93 | $21.13 | $20.30 | $20.40 | $20.13 | 1,922,510 |
| 2021-11-03 | $20.23 | $20.65 | $20.10 | $20.24 | $19.97 | 2,103,182 |
| 2021-11-02 | $21.55 | $22.07 | $20.46 | $20.66 | $20.38 | 2,407,859 |
| 2021-11-01 | $21.15 | $21.72 | $21.05 | $21.65 | $21.36 | 2,342,778 |
| 2021-10-29 | $21.28 | $21.40 | $20.53 | $20.88 | $20.60 | 2,114,595 |
| 2021-10-28 | $21.31 | $21.68 | $21.07 | $21.38 | $21.09 | 1,899,538 |
| 2021-10-27 | $21.60 | $22.02 | $21.23 | $21.34 | $21.05 | 2,291,359 |
| 2021-10-26 | $21.84 | $22.09 | $21.60 | $21.95 | $21.66 | 2,231,383 |
| 2021-10-25 | $21.24 | $22.01 | $21.24 | $21.78 | $21.49 | 1,772,548 |
| 2021-10-22 | $20.76 | $21.00 | $20.49 | $20.95 | $20.67 | 1,861,474 |
| 2021-10-21 | $20.82 | $20.96 | $20.40 | $20.61 | $20.33 | 1,358,665 |
| 2021-10-20 | $20.20 | $20.88 | $19.86 | $20.83 | $20.55 | 1,922,910 |
| 2021-10-19 | $20.84 | $20.97 | $20.43 | $20.49 | $20.21 | 2,037,209 |
| 2021-10-18 | $20.62 | $21.22 | $20.42 | $20.71 | $20.43 | 2,010,268 |
| 2021-10-15 | $21.10 | $21.39 | $20.26 | $20.26 | $19.99 | 2,608,717 |
| 2021-10-14 | $20.68 | $20.71 | $20.18 | $20.45 | $20.18 | 2,189,700 |
| 2021-10-13 | $19.60 | $20.43 | $19.43 | $20.27 | $20.00 | 2,978,203 |
| 2021-10-12 | $19.89 | $20.48 | $19.66 | $19.86 | $19.59 | 1,939,777 |
| 2021-10-11 | $20.36 | $20.62 | $19.89 | $20.00 | $19.73 | 2,238,926 |
| 2021-10-08 | $19.28 | $20.06 | $19.17 | $19.79 | $19.52 | 2,955,316 |
| 2021-10-07 | $19.03 | $19.26 | $18.73 | $18.94 | $18.69 | 2,916,680 |
| 2021-10-06 | $18.57 | $18.98 | $18.39 | $18.75 | $18.50 | 3,040,568 |
| 2021-10-05 | $19.43 | $19.61 | $18.25 | $18.96 | $18.71 | 2,713,040 |
| 2021-10-04 | $18.80 | $19.19 | $18.60 | $19.18 | $18.92 | 2,382,492 |
| 2021-10-01 | $17.79 | $18.54 | $17.79 | $18.44 | $18.19 | 2,415,282 |
| 2021-09-30 | $17.68 | $18.00 | $17.17 | $17.79 | $17.55 | 2,586,759 |
| 2021-09-29 | $18.00 | $18.00 | $17.28 | $17.53 | $17.29 | 1,831,798 |
| 2021-09-28 | $18.20 | $18.36 | $17.67 | $17.89 | $17.65 | 2,569,284 |
| 2021-09-27 | $17.08 | $18.11 | $16.91 | $17.84 | $17.60 | 3,922,121 |
| 2021-09-24 | $16.54 | $16.74 | $16.02 | $16.62 | $16.40 | 5,707,276 |
| 2021-09-23 | $16.30 | $17.40 | $16.18 | $17.28 | $17.05 | 1,763,924 |
| 2021-09-22 | $16.38 | $16.60 | $16.22 | $16.29 | $16.07 | 1,351,855 |
| 2021-09-21 | $16.50 | $16.50 | $15.95 | $16.03 | $15.81 | 1,268,310 |
| 2021-09-20 | $16.08 | $16.40 | $15.71 | $16.15 | $15.93 | 1,694,335 |
| 2021-09-17 | $17.19 | $17.24 | $16.67 | $16.71 | $16.49 | 4,236,384 |
| 2021-09-16 | $16.84 | $17.24 | $16.51 | $17.19 | $16.96 | 1,313,398 |
| 2021-09-15 | $16.31 | $16.98 | $16.11 | $16.93 | $16.70 | 1,627,721 |
| 2021-09-14 | $16.58 | $16.58 | $15.82 | $15.89 | $15.68 | 982,436 |
| 2021-09-13 | $16.35 | $16.61 | $16.04 | $16.33 | $16.11 | 1,138,376 |
| 2021-09-10 | $16.64 | $16.68 | $16.00 | $16.02 | $15.80 | 1,018,568 |
| 2021-09-09 | $15.87 | $16.46 | $15.75 | $16.09 | $15.87 | 1,484,601 |
| 2021-09-08 | $15.82 | $16.00 | $15.45 | $15.92 | $15.71 | 1,074,463 |
| 2021-09-07 | $15.76 | $15.98 | $15.62 | $15.71 | $15.50 | 1,566,419 |
| 2021-09-03 | $16.23 | $16.66 | $15.84 | $15.90 | $15.69 | 1,916,455 |
| 2021-09-02 | $15.78 | $16.56 | $15.78 | $16.36 | $16.14 | 1,620,203 |
| 2021-09-01 | $15.73 | $15.79 | $15.36 | $15.55 | $15.34 | 1,234,705 |
| 2021-08-31 | $15.26 | $15.82 | $15.15 | $15.68 | $15.47 | 1,991,752 |
| 2021-08-30 | $15.62 | $15.74 | $15.17 | $15.43 | $15.22 | 1,297,224 |
| 2021-08-27 | $14.72 | $15.24 | $14.69 | $15.09 | $14.89 | 1,009,623 |
| 2021-08-26 | $14.45 | $14.56 | $14.16 | $14.44 | $14.25 | 1,342,059 |
| 2021-08-25 | $14.29 | $14.74 | $14.16 | $14.51 | $14.32 | 864,047 |
| 2021-08-24 | $14.15 | $14.37 | $14.05 | $14.33 | $14.14 | 1,045,248 |
| 2021-08-23 | $13.74 | $14.01 | $13.66 | $13.96 | $13.77 | 766,798 |
| 2021-08-20 | $12.92 | $13.27 | $12.79 | $13.20 | $13.02 | 1,160,685 |
| 2021-08-19 | $13.05 | $13.43 | $12.81 | $13.08 | $12.90 | 1,957,168 |
| 2021-08-18 | $13.90 | $14.21 | $13.37 | $13.37 | $13.19 | 1,414,998 |
| 2021-08-17 | $13.83 | $14.24 | $13.70 | $13.90 | $13.71 | 715,874 |
| 2021-08-16 | $14.07 | $14.22 | $13.87 | $13.96 | $13.77 | 825,641 |
| 2021-08-13 | $14.96 | $14.97 | $14.39 | $14.41 | $14.22 | 1,053,921 |
| 2021-08-12 | $14.74 | $15.07 | $14.64 | $15.00 | $14.80 | 941,206 |
| 2021-08-11 | $14.27 | $14.82 | $13.95 | $14.81 | $14.61 | 1,242,286 |
| 2021-08-10 | $14.08 | $14.57 | $13.90 | $14.42 | $14.15 | 1,694,040 |
| 2021-08-09 | $14.02 | $14.12 | $13.72 | $13.89 | $13.63 | 1,037,542 |
| 2021-08-06 | $14.76 | $15.07 | $14.42 | $14.48 | $14.21 | 1,216,768 |
| 2021-08-05 | $13.57 | $14.57 | $13.53 | $14.23 | $13.96 | 1,531,970 |
| 2021-08-04 | $13.80 | $14.05 | $13.22 | $13.34 | $13.09 | 2,820,064 |
| 2021-08-03 | $14.21 | $14.32 | $13.42 | $14.09 | $13.83 | 1,856,594 |
| 2021-08-02 | $14.09 | $14.54 | $13.67 | $13.89 | $13.63 | 2,387,623 |
| 2021-07-30 | $14.05 | $14.05 | $13.71 | $14.00 | $13.74 | 1,208,861 |
| 2021-07-29 | $14.58 | $14.58 | $14.04 | $14.14 | $13.88 | 703,270 |
| 2021-07-28 | $14.04 | $14.34 | $13.79 | $14.25 | $13.98 | 1,362,991 |
| 2021-07-27 | $14.11 | $14.17 | $13.60 | $13.90 | $13.64 | 1,245,851 |
| 2021-07-26 | $13.81 | $14.38 | $13.81 | $14.31 | $14.04 | 1,242,964 |
| 2021-07-23 | $14.00 | $14.00 | $13.60 | $13.70 | $13.44 | 948,326 |
| 2021-07-22 | $14.12 | $14.15 | $13.61 | $13.90 | $13.64 | 1,500,873 |
| 2021-07-21 | $14.03 | $14.32 | $13.95 | $14.04 | $13.78 | 1,251,296 |
| 2021-07-20 | $13.06 | $13.72 | $12.90 | $13.67 | $13.41 | 1,621,778 |
| 2021-07-19 | $13.14 | $13.51 | $12.79 | $13.07 | $12.83 | 3,394,982 |
| 2021-07-16 | $14.54 | $14.56 | $13.74 | $13.78 | $13.52 | 1,931,153 |
| 2021-07-15 | $14.44 | $14.85 | $14.19 | $14.39 | $14.12 | 2,218,979 |
| 2021-07-14 | $15.70 | $15.88 | $14.61 | $14.75 | $14.47 | 2,984,063 |
| 2021-07-13 | $15.69 | $15.75 | $15.46 | $15.50 | $15.21 | 826,509 |
| 2021-07-12 | $15.23 | $15.81 | $15.06 | $15.77 | $15.47 | 961,404 |
| 2021-07-09 | $15.18 | $15.62 | $14.92 | $15.50 | $15.21 | 1,307,958 |
| 2021-07-08 | $14.72 | $15.21 | $14.60 | $15.00 | $14.72 | 1,491,123 |
| 2021-07-07 | $15.24 | $15.57 | $14.79 | $15.05 | $14.77 | 1,741,256 |
| 2021-07-06 | $15.88 | $15.89 | $15.01 | $15.19 | $14.91 | 1,644,885 |
| 2021-07-02 | $16.07 | $16.36 | $15.93 | $15.96 | $15.66 | 1,169,863 |
| 2021-07-01 | $16.23 | $16.38 | $15.99 | $16.08 | $15.78 | 2,733,903 |
| 2021-06-30 | $15.49 | $15.82 | $15.38 | $15.63 | $15.34 | 1,998,135 |
| 2021-06-29 | $15.56 | $15.75 | $15.19 | $15.29 | $15.00 | 1,439,977 |
| 2021-06-28 | $16.17 | $16.21 | $15.01 | $15.34 | $15.05 | 2,266,576 |
| 2021-06-25 | $15.83 | $16.21 | $15.65 | $16.21 | $15.91 | 4,834,209 |
| 2021-06-24 | $15.40 | $15.68 | $15.25 | $15.66 | $15.37 | 1,793,058 |
| 2021-06-23 | $15.14 | $15.64 | $15.02 | $15.38 | $15.09 | 2,265,346 |
| 2021-06-22 | $14.62 | $15.03 | $14.43 | $14.96 | $14.68 | 1,934,868 |
| 2021-06-21 | $14.31 | $14.76 | $14.18 | $14.70 | $14.42 | 2,920,376 |
| 2021-06-18 | $13.58 | $14.35 | $13.53 | $14.15 | $13.89 | 5,643,397 |
| 2021-06-17 | $15.80 | $16.03 | $14.65 | $14.91 | $14.63 | 3,593,869 |
| 2021-06-16 | $15.92 | $16.15 | $15.63 | $15.83 | $15.53 | 1,614,028 |
| 2021-06-15 | $15.28 | $16.01 | $15.18 | $15.98 | $15.68 | 2,293,590 |
| 2021-06-14 | $15.32 | $15.51 | $15.02 | $15.18 | $14.90 | 1,765,160 |
| 2021-06-11 | $14.99 | $15.14 | $14.89 | $15.14 | $14.86 | 1,341,784 |
| 2021-06-10 | $14.84 | $14.84 | $14.36 | $14.76 | $14.48 | 978,297 |
| 2021-06-09 | $14.94 | $14.95 | $14.52 | $14.59 | $14.32 | 1,142,323 |
| 2021-06-08 | $14.35 | $14.96 | $14.01 | $14.83 | $14.55 | 1,765,632 |
| 2021-06-07 | $14.34 | $14.59 | $14.31 | $14.45 | $14.18 | 1,981,532 |
| 2021-06-04 | $14.44 | $14.47 | $13.95 | $14.17 | $13.90 | 1,290,358 |
| 2021-06-03 | $14.25 | $14.43 | $14.12 | $14.24 | $13.97 | 1,389,478 |
| 2021-06-02 | $14.00 | $14.50 | $13.60 | $14.39 | $14.12 | 3,346,593 |
| 2021-06-01 | $13.20 | $13.80 | $13.16 | $13.76 | $13.50 | 3,223,946 |
| 2021-05-28 | $12.55 | $13.00 | $12.44 | $12.92 | $12.68 | 2,867,836 |
| 2021-05-27 | $12.54 | $12.60 | $12.35 | $12.55 | $12.32 | 1,396,518 |
| 2021-05-26 | $11.68 | $12.24 | $11.59 | $12.18 | $11.95 | 1,334,091 |
| 2021-05-25 | $12.03 | $12.17 | $11.69 | $11.72 | $11.50 | 1,131,250 |
| 2021-05-24 | $12.02 | $12.22 | $11.64 | $12.15 | $11.92 | 1,339,057 |
| 2021-05-21 | $12.05 | $12.14 | $11.81 | $11.81 | $11.59 | 1,020,609 |
| 2021-05-20 | $11.90 | $12.00 | $11.63 | $11.94 | $11.72 | 1,048,425 |
| 2021-05-19 | $11.77 | $12.13 | $11.66 | $11.88 | $11.66 | 1,637,478 |
| 2021-05-18 | $12.80 | $12.89 | $12.19 | $12.20 | $11.97 | 1,481,757 |
| 2021-05-17 | $12.33 | $12.85 | $12.33 | $12.84 | $12.60 | 1,105,259 |
| 2021-05-14 | $11.85 | $12.54 | $11.85 | $12.41 | $12.18 | 1,077,828 |
| 2021-05-13 | $11.79 | $12.34 | $11.38 | $11.63 | $11.41 | 1,670,682 |
| 2021-05-12 | $12.12 | $12.46 | $11.90 | $11.98 | $11.76 | 1,195,024 |
| 2021-05-11 | $11.78 | $12.34 | $11.54 | $11.97 | $11.75 | 1,403,215 |
| 2021-05-10 | $12.46 | $12.82 | $12.21 | $12.21 | $11.98 | 1,339,111 |
| 2021-05-07 | $11.78 | $12.35 | $11.64 | $12.32 | $12.09 | 1,463,846 |
| 2021-05-06 | $12.13 | $12.13 | $11.74 | $12.00 | $11.78 | 1,140,036 |
| 2021-05-05 | $11.55 | $12.47 | $11.43 | $12.06 | $11.83 | 2,183,200 |
| 2021-05-04 | $11.44 | $11.56 | $10.90 | $11.41 | $11.20 | 1,202,716 |
| 2021-05-03 | $11.52 | $11.55 | $11.26 | $11.42 | $11.21 | 2,062,063 |
| 2021-04-30 | $11.42 | $11.80 | $11.23 | $11.26 | $11.05 | 959,452 |
| 2021-04-29 | $11.85 | $11.95 | $11.58 | $11.70 | $11.48 | 1,247,796 |
| 2021-04-28 | $11.07 | $11.73 | $11.03 | $11.62 | $11.40 | 1,478,975 |
| 2021-04-27 | $11.00 | $11.13 | $10.74 | $11.01 | $10.80 | 907,095 |
| 2021-04-26 | $10.73 | $11.06 | $10.67 | $10.99 | $10.78 | 1,069,418 |
| 2021-04-23 | $10.76 | $11.02 | $10.68 | $10.76 | $10.56 | 1,032,764 |
| 2021-04-22 | $10.94 | $10.94 | $10.63 | $10.75 | $10.55 | 1,343,553 |
| 2021-04-21 | $10.32 | $10.91 | $10.29 | $10.81 | $10.61 | 1,082,486 |
| 2021-04-20 | $10.99 | $11.04 | $10.43 | $10.66 | $10.46 | 1,346,489 |
| 2021-04-19 | $11.05 | $11.31 | $10.88 | $11.07 | $10.86 | 1,270,191 |
| 2021-04-16 | $11.58 | $11.58 | $11.11 | $11.11 | $10.90 | 684,095 |
| 2021-04-15 | $11.70 | $11.74 | $11.31 | $11.52 | $11.30 | 1,041,358 |
| 2021-04-14 | $11.03 | $11.98 | $11.03 | $11.71 | $11.49 | 1,951,224 |
| 2021-04-13 | $11.27 | $11.30 | $10.89 | $10.89 | $10.69 | 1,619,766 |
| 2021-04-12 | $11.83 | $12.01 | $11.26 | $11.28 | $11.07 | 1,339,086 |
| 2021-04-09 | $11.71 | $11.89 | $11.56 | $11.65 | $11.43 | 856,086 |
| 2021-04-08 | $11.83 | $11.96 | $11.47 | $11.72 | $11.50 | 1,943,066 |
| 2021-04-07 | $11.78 | $11.98 | $11.64 | $11.97 | $11.75 | 1,406,228 |
| 2021-04-06 | $11.86 | $12.26 | $11.53 | $11.74 | $11.52 | 1,752,722 |
| 2021-04-05 | $12.12 | $12.20 | $11.52 | $11.68 | $11.46 | 1,406,987 |
| 2021-04-01 | $11.64 | $12.20 | $11.49 | $12.19 | $11.96 | 1,560,400 |
| 2021-03-31 | $11.60 | $11.85 | $11.48 | $11.48 | $11.27 | 2,137,326 |
| 2021-03-30 | $11.39 | $11.66 | $11.30 | $11.62 | $11.40 | 1,571,839 |
| 2021-03-29 | $11.76 | $11.82 | $11.29 | $11.52 | $11.30 | 2,110,475 |
| 2021-03-26 | $11.66 | $11.94 | $11.36 | $11.92 | $11.70 | 2,252,998 |
| 2021-03-25 | $10.51 | $11.33 | $10.45 | $11.33 | $11.12 | 2,107,240 |
| 2021-03-24 | $11.07 | $11.33 | $10.74 | $10.82 | $10.62 | 1,860,064 |
| 2021-03-23 | $11.00 | $11.16 | $10.43 | $10.74 | $10.54 | 3,346,179 |
| 2021-03-22 | $11.61 | $11.67 | $11.21 | $11.47 | $11.26 | 1,892,982 |
| 2021-03-19 | $11.00 | $11.73 | $10.83 | $11.69 | $11.47 | 4,149,702 |
| 2021-03-18 | $11.78 | $11.84 | $10.86 | $10.95 | $10.74 | 2,661,312 |
| 2021-03-17 | $12.03 | $12.29 | $11.63 | $11.86 | $11.64 | 2,449,953 |
| 2021-03-16 | $12.34 | $12.50 | $11.82 | $12.13 | $11.90 | 2,161,420 |
| 2021-03-15 | $12.57 | $12.74 | $12.33 | $12.63 | $12.39 | 1,252,930 |
| 2021-03-12 | $13.25 | $13.35 | $12.59 | $12.72 | $12.48 | 1,371,472 |
| 2021-03-11 | $12.96 | $13.30 | $12.88 | $13.12 | $12.87 | 1,929,196 |
| 2021-03-10 | $12.71 | $12.98 | $12.28 | $12.65 | $12.41 | 2,314,335 |
| 2021-03-09 | $12.81 | $13.10 | $12.50 | $12.78 | $12.54 | 2,852,550 |
| 2021-03-08 | $13.15 | $13.24 | $12.45 | $12.80 | $12.56 | 1,976,376 |
| 2021-03-05 | $12.42 | $12.89 | $11.88 | $12.84 | $12.60 | 4,662,211 |
| 2021-03-04 | $11.72 | $12.62 | $11.65 | $11.97 | $11.75 | 6,154,343 |
| 2021-03-03 | $10.82 | $12.09 | $10.75 | $11.68 | $11.46 | 17,943,409 |
| 2021-03-02 | $12.08 | $12.30 | $11.84 | $11.85 | $11.63 | 1,592,646 |
| 2021-03-01 | $12.50 | $12.86 | $11.89 | $12.06 | $11.83 | 2,063,232 |
| 2021-02-26 | $12.04 | $12.40 | $11.73 | $12.06 | $11.83 | 2,351,147 |
| 2021-02-25 | $12.79 | $12.88 | $12.07 | $12.19 | $11.96 | 3,541,254 |
| 2021-02-24 | $11.97 | $12.95 | $11.71 | $12.72 | $12.48 | 3,092,572 |
| 2021-02-23 | $10.61 | $11.69 | $9.92 | $11.64 | $11.42 | 3,229,117 |
| 2021-02-22 | $10.20 | $10.67 | $10.18 | $10.29 | $10.10 | 1,850,812 |
| 2021-02-19 | $9.93 | $10.20 | $9.93 | $10.11 | $9.92 | 1,218,753 |
| 2021-02-18 | $10.26 | $10.37 | $9.82 | $9.86 | $9.68 | 1,457,158 |
| 2021-02-17 | $10.24 | $10.35 | $9.94 | $10.31 | $10.12 | 1,964,751 |
| 2021-02-16 | $10.00 | $10.43 | $10.00 | $10.20 | $10.01 | 1,967,511 |
| 2021-02-12 | $9.57 | $10.00 | $9.57 | $9.93 | $9.74 | 2,295,157 |
| 2021-02-11 | $9.96 | $10.00 | $9.54 | $9.68 | $9.50 | 1,509,893 |
| 2021-02-10 | $9.89 | $10.00 | $9.65 | $9.89 | $9.70 | 1,586,021 |
| 2021-02-09 | $9.77 | $9.96 | $9.54 | $9.79 | $9.61 | 1,894,688 |
| 2021-02-08 | $9.64 | $9.99 | $9.63 | $9.90 | $9.71 | 1,760,816 |
| 2021-02-05 | $9.85 | $9.85 | $9.41 | $9.51 | $9.33 | 1,810,732 |
| 2021-02-04 | $9.57 | $9.80 | $9.32 | $9.66 | $9.48 | 2,667,552 |
| 2021-02-03 | $9.00 | $9.52 | $9.00 | $9.47 | $9.29 | 1,580,220 |
| 2021-02-02 | $9.05 | $9.20 | $8.84 | $8.90 | $8.73 | 1,807,493 |
| 2021-02-01 | $8.64 | $8.93 | $8.51 | $8.84 | $8.67 | 1,351,078 |
| 2021-01-29 | $8.76 | $9.08 | $8.40 | $8.47 | $8.31 | 2,188,380 |
| 2021-01-28 | $9.21 | $9.35 | $8.77 | $8.87 | $8.70 | 3,223,999 |
| 2021-01-27 | $8.91 | $9.54 | $8.82 | $9.06 | $8.89 | 3,003,841 |
| 2021-01-26 | $9.62 | $10.00 | $9.12 | $9.13 | $8.96 | 2,126,009 |
| 2021-01-25 | $8.97 | $9.52 | $8.76 | $9.44 | $9.26 | 2,701,537 |
| 2021-01-22 | $8.61 | $9.11 | $8.44 | $9.11 | $8.94 | 1,082,083 |
| 2021-01-21 | $9.18 | $9.27 | $8.79 | $8.92 | $8.75 | 1,907,068 |
| 2021-01-20 | $9.11 | $9.41 | $8.99 | $9.17 | $9.00 | 1,498,091 |
| 2021-01-19 | $9.00 | $9.09 | $8.82 | $9.02 | $8.85 | 2,900,919 |
| 2021-01-15 | $8.73 | $9.01 | $8.64 | $8.74 | $8.58 | 3,787,078 |
| 2021-01-14 | $8.74 | $9.09 | $8.70 | $8.96 | $8.79 | 3,793,378 |
| 2021-01-13 | $8.99 | $8.99 | $8.54 | $8.69 | $8.53 | 2,699,425 |
| 2021-01-12 | $8.94 | $9.18 | $8.82 | $8.96 | $8.79 | 7,555,626 |
| 2021-01-11 | $8.18 | $8.72 | $8.18 | $8.72 | $8.56 | 1,208,315 |
| 2021-01-08 | $8.59 | $8.60 | $8.34 | $8.46 | $8.30 | 1,329,985 |
| 2021-01-07 | $8.44 | $8.61 | $8.30 | $8.50 | $8.34 | 1,386,036 |
| 2021-01-06 | $8.10 | $8.37 | $7.94 | $8.36 | $8.20 | 1,872,963 |
| 2021-01-05 | $7.39 | $8.02 | $7.36 | $7.95 | $7.80 | 4,071,212 |
| 2021-01-04 | $7.21 | $7.31 | $7.04 | $7.26 | $7.12 | 1,271,766 |
| 2020-12-31 | $7.32 | $7.39 | $7.06 | $7.06 | $6.93 | 1,233,504 |
| 2020-12-30 | $7.17 | $7.53 | $7.17 | $7.41 | $7.27 | 903,954 |
| 2020-12-29 | $7.38 | $7.45 | $7.15 | $7.15 | $7.02 | 900,049 |
| 2020-12-28 | $7.35 | $7.47 | $7.26 | $7.31 | $7.17 | 1,447,793 |
| 2020-12-24 | $7.51 | $7.51 | $7.29 | $7.36 | $7.22 | 383,509 |
| 2020-12-23 | $7.17 | $7.60 | $7.07 | $7.53 | $7.39 | 1,049,690 |
| 2020-12-22 | $7.27 | $7.33 | $7.03 | $7.03 | $6.90 | 1,113,775 |
| 2020-12-21 | $7.04 | $7.49 | $7.01 | $7.35 | $7.21 | 1,430,609 |
| 2020-12-18 | $7.65 | $7.77 | $7.44 | $7.47 | $7.33 | 3,134,116 |
| 2020-12-17 | $7.62 | $7.74 | $7.40 | $7.63 | $7.49 | 1,478,260 |
| 2020-12-16 | $7.84 | $7.84 | $7.55 | $7.55 | $7.41 | 1,531,643 |
| 2020-12-15 | $7.62 | $7.72 | $7.47 | $7.67 | $7.53 | 1,222,992 |
| 2020-12-14 | $7.91 | $7.92 | $7.50 | $7.50 | $7.36 | 1,205,562 |
| 2020-12-11 | $8.00 | $8.04 | $7.52 | $7.72 | $7.58 | 1,588,370 |
| 2020-12-10 | $7.50 | $8.05 | $7.50 | $8.05 | $7.90 | 1,418,827 |
| 2020-12-09 | $7.62 | $7.72 | $7.41 | $7.57 | $7.43 | 1,542,102 |
| 2020-12-08 | $7.31 | $7.56 | $7.30 | $7.50 | $7.36 | 1,220,966 |
| 2020-12-07 | $7.37 | $7.48 | $7.15 | $7.33 | $7.19 | 1,963,477 |
| 2020-12-04 | $6.94 | $7.44 | $6.94 | $7.41 | $7.27 | 1,904,117 |
| 2020-12-03 | $6.56 | $6.80 | $6.50 | $6.76 | $6.63 | 3,524,271 |
| 2020-12-02 | $6.11 | $6.74 | $6.07 | $6.46 | $6.34 | 1,852,859 |
| 2020-12-01 | $6.46 | $6.49 | $6.20 | $6.23 | $6.11 | 1,944,409 |
| 2020-11-30 | $6.73 | $6.74 | $6.25 | $6.25 | $6.13 | 2,143,285 |
| 2020-11-27 | $6.80 | $7.01 | $6.80 | $7.00 | $6.87 | 1,244,748 |
| 2020-11-25 | $6.84 | $7.05 | $6.81 | $6.90 | $6.77 | 1,685,492 |
| 2020-11-24 | $7.04 | $7.14 | $6.79 | $6.97 | $6.84 | 2,301,914 |
| 2020-11-23 | $6.13 | $6.75 | $6.12 | $6.63 | $6.51 | 3,363,843 |
| 2020-11-20 | $5.90 | $6.10 | $5.86 | $6.00 | $5.89 | 1,681,734 |
| 2020-11-19 | $5.75 | $5.97 | $5.70 | $5.97 | $5.86 | 1,253,800 |
| 2020-11-18 | $6.11 | $6.29 | $5.77 | $5.77 | $5.66 | 1,941,358 |
| 2020-11-17 | $5.73 | $6.17 | $5.66 | $6.02 | $5.91 | 1,831,954 |
| 2020-11-16 | $5.72 | $5.86 | $5.61 | $5.85 | $5.74 | 1,856,096 |
| 2020-11-13 | $5.21 | $5.47 | $5.16 | $5.44 | $5.34 | 1,325,316 |
| 2020-11-12 | $5.05 | $5.36 | $5.03 | $5.15 | $5.05 | 2,069,377 |
| 2020-11-11 | $5.23 | $5.31 | $5.07 | $5.20 | $5.10 | 2,176,185 |
| 2020-11-10 | $5.12 | $5.23 | $4.90 | $5.15 | $5.05 | 2,883,032 |
| 2020-11-09 | $4.70 | $5.28 | $4.70 | $4.99 | $4.90 | 3,973,754 |
| 2020-11-06 | $4.38 | $4.48 | $4.11 | $4.17 | $4.09 | 3,365,422 |
| 2020-11-05 | $4.18 | $4.36 | $4.09 | $4.13 | $4.05 | 1,692,334 |
| 2020-11-04 | $4.40 | $4.49 | $4.13 | $4.14 | $4.06 | 1,679,367 |
| 2020-11-03 | $4.66 | $4.73 | $4.44 | $4.44 | $4.36 | 1,231,915 |
| 2020-11-02 | $4.40 | $4.57 | $4.25 | $4.53 | $4.45 | 1,385,952 |
| 2020-10-30 | $4.42 | $4.44 | $4.26 | $4.34 | $4.26 | 1,233,360 |
| 2020-10-29 | $4.30 | $4.49 | $4.17 | $4.45 | $4.37 | 1,551,052 |
| 2020-10-28 | $4.56 | $4.60 | $4.35 | $4.35 | $4.27 | 1,621,662 |
| 2020-10-27 | $4.68 | $4.78 | $4.60 | $4.70 | $4.61 | 1,002,185 |
| 2020-10-26 | $4.90 | $4.94 | $4.63 | $4.72 | $4.63 | 1,714,848 |
| 2020-10-23 | $5.22 | $5.28 | $4.98 | $5.02 | $4.93 | 1,352,272 |
| 2020-10-22 | $5.05 | $5.24 | $4.97 | $5.20 | $5.10 | 1,352,101 |
| 2020-10-21 | $4.95 | $5.14 | $4.92 | $4.99 | $4.90 | 1,244,676 |
| 2020-10-20 | $4.96 | $5.08 | $4.90 | $4.99 | $4.90 | 846,711 |
| 2020-10-19 | $5.02 | $5.07 | $4.88 | $4.93 | $4.84 | 1,482,738 |
| 2020-10-16 | $5.21 | $5.26 | $5.02 | $5.02 | $4.93 | 818,952 |
| 2020-10-15 | $5.03 | $5.25 | $4.96 | $5.25 | $5.15 | 859,745 |
| 2020-10-14 | $5.02 | $5.34 | $5.02 | $5.14 | $5.04 | 1,356,904 |
| 2020-10-13 | $5.03 | $5.18 | $5.02 | $5.06 | $4.97 | 892,390 |
| 2020-10-12 | $5.09 | $5.16 | $4.96 | $5.12 | $5.02 | 2,121,695 |
| 2020-10-09 | $5.41 | $5.49 | $5.11 | $5.16 | $5.06 | 1,310,600 |
| 2020-10-08 | $5.32 | $5.39 | $5.18 | $5.35 | $5.25 | 1,793,252 |
| 2020-10-07 | $5.13 | $5.28 | $5.10 | $5.26 | $5.16 | 1,501,536 |
| 2020-10-06 | $5.55 | $5.68 | $5.10 | $5.11 | $5.01 | 1,796,939 |
| 2020-10-05 | $5.42 | $5.57 | $5.38 | $5.40 | $5.30 | 1,576,317 |
| 2020-10-02 | $4.95 | $5.40 | $4.87 | $5.29 | $5.19 | 2,604,115 |
| 2020-10-01 | $5.08 | $5.17 | $5.00 | $5.09 | $4.99 | 2,486,142 |
| 2020-09-30 | $5.50 | $5.52 | $5.14 | $5.17 | $5.07 | 1,766,288 |
| 2020-09-29 | $5.55 | $5.58 | $5.26 | $5.45 | $5.35 | 1,318,172 |
| 2020-09-28 | $5.59 | $5.69 | $5.45 | $5.60 | $5.50 | 1,293,090 |
| 2020-09-25 | $5.27 | $5.58 | $5.25 | $5.49 | $5.39 | 2,030,315 |
| 2020-09-24 | $5.28 | $5.55 | $5.13 | $5.38 | $5.28 | 2,652,422 |
| 2020-09-23 | $5.51 | $5.58 | $5.15 | $5.15 | $5.05 | 1,411,292 |
| 2020-09-22 | $5.58 | $5.69 | $5.47 | $5.50 | $5.40 | 2,154,405 |
| 2020-09-21 | $5.94 | $5.94 | $5.52 | $5.55 | $5.45 | 2,353,114 |
| 2020-09-18 | $6.31 | $6.38 | $6.04 | $6.10 | $5.99 | 3,066,655 |
| 2020-09-17 | $5.95 | $6.40 | $5.91 | $6.27 | $6.15 | 2,173,277 |
| 2020-09-16 | $5.93 | $6.30 | $5.88 | $6.07 | $5.96 | 2,783,034 |
| 2020-09-15 | $5.95 | $6.05 | $5.86 | $5.89 | $5.78 | 1,525,459 |
| 2020-09-14 | $5.94 | $5.98 | $5.64 | $5.90 | $5.79 | 1,566,325 |
| 2020-09-11 | $5.89 | $6.06 | $5.78 | $5.94 | $5.83 | 2,476,357 |
| 2020-09-10 | $5.78 | $5.92 | $5.76 | $5.86 | $5.75 | 2,221,721 |
| 2020-09-09 | $5.77 | $5.89 | $5.68 | $5.81 | $5.70 | 998,108 |
| 2020-09-08 | $6.01 | $6.01 | $5.65 | $5.69 | $5.58 | 1,890,664 |
| 2020-09-04 | $6.20 | $6.27 | $5.96 | $6.10 | $5.99 | 740,866 |
| 2020-09-03 | $6.24 | $6.34 | $6.03 | $6.05 | $5.94 | 1,626,002 |
| 2020-09-02 | $6.46 | $6.46 | $6.22 | $6.23 | $6.11 | 970,740 |
| 2020-09-01 | $6.43 | $6.53 | $6.28 | $6.49 | $6.37 | 745,879 |
| 2020-08-31 | $6.61 | $6.64 | $6.38 | $6.44 | $6.32 | 1,324,209 |
| 2020-08-28 | $6.40 | $6.72 | $6.34 | $6.63 | $6.51 | 1,542,301 |
| 2020-08-27 | $6.43 | $6.72 | $6.26 | $6.40 | $6.28 | 2,266,283 |
| 2020-08-26 | $6.30 | $6.32 | $6.03 | $6.03 | $5.92 | 1,174,363 |
| 2020-08-25 | $6.31 | $6.38 | $6.24 | $6.30 | $6.18 | 796,650 |
| 2020-08-24 | $6.03 | $6.28 | $5.95 | $6.23 | $6.11 | 1,386,889 |
| 2020-08-21 | $6.09 | $6.16 | $5.97 | $5.98 | $5.87 | 898,703 |
| 2020-08-20 | $6.32 | $6.42 | $6.15 | $6.20 | $6.08 | 1,066,184 |
| 2020-08-19 | $6.55 | $6.61 | $6.42 | $6.44 | $6.32 | 836,850 |
| 2020-08-18 | $6.73 | $6.75 | $6.48 | $6.52 | $6.40 | 1,050,430 |
| 2020-08-17 | $6.88 | $6.92 | $6.73 | $6.83 | $6.70 | 692,923 |
| 2020-08-14 | $6.80 | $7.02 | $6.78 | $6.94 | $6.81 | 703,617 |
| 2020-08-13 | $7.03 | $7.11 | $6.75 | $6.88 | $6.75 | 1,005,228 |
| 2020-08-12 | $6.90 | $7.14 | $6.80 | $6.92 | $6.79 | 1,161,647 |
| 2020-08-11 | $6.81 | $7.10 | $6.74 | $6.74 | $6.61 | 1,746,007 |
| 2020-08-10 | $6.33 | $6.75 | $6.30 | $6.61 | $6.49 | 1,408,461 |
| 2020-08-07 | $6.11 | $6.34 | $5.97 | $6.29 | $6.17 | 1,797,649 |
| 2020-08-06 | $6.01 | $6.43 | $5.88 | $6.11 | $6.00 | 1,584,678 |
| 2020-08-05 | $6.31 | $6.46 | $6.17 | $6.36 | $6.24 | 1,150,545 |
| 2020-08-04 | $5.88 | $6.26 | $5.87 | $6.12 | $6.01 | 1,401,955 |
| 2020-08-03 | $6.01 | $6.02 | $5.79 | $5.91 | $5.80 | 1,023,649 |
| 2020-07-31 | $5.81 | $5.99 | $5.78 | $5.98 | $5.87 | 1,689,010 |
| 2020-07-30 | $6.06 | $6.06 | $5.71 | $5.92 | $5.81 | 1,699,904 |
| 2020-07-29 | $5.97 | $6.10 | $5.91 | $6.06 | $5.95 | 1,358,163 |
| 2020-07-28 | $6.36 | $6.45 | $5.94 | $5.97 | $5.86 | 2,122,133 |
| 2020-07-27 | $6.53 | $6.70 | $6.40 | $6.43 | $6.31 | 1,098,607 |
| 2020-07-24 | $6.80 | $6.94 | $6.67 | $6.68 | $6.55 | 1,149,288 |
| 2020-07-23 | $6.94 | $7.06 | $6.79 | $6.85 | $6.72 | 1,388,280 |
| 2020-07-22 | $7.00 | $7.07 | $6.82 | $7.01 | $6.88 | 1,299,882 |
| 2020-07-21 | $6.80 | $7.15 | $6.80 | $7.15 | $7.02 | 1,681,194 |
| 2020-07-20 | $6.50 | $6.68 | $6.44 | $6.63 | $6.51 | 1,009,113 |
| 2020-07-17 | $6.75 | $7.06 | $6.55 | $6.56 | $6.44 | 1,341,743 |
| 2020-07-16 | $6.73 | $6.91 | $6.54 | $6.69 | $6.56 | 1,699,309 |
| 2020-07-15 | $6.67 | $6.96 | $6.64 | $6.82 | $6.69 | 1,782,554 |
| 2020-07-14 | $6.10 | $6.51 | $6.00 | $6.49 | $6.37 | 1,771,560 |
| 2020-07-13 | $6.47 | $6.49 | $6.03 | $6.05 | $5.94 | 1,910,782 |
| 2020-07-10 | $6.00 | $6.58 | $6.00 | $6.35 | $6.23 | 1,872,940 |
| 2020-07-09 | $6.26 | $6.32 | $6.01 | $6.06 | $5.95 | 2,093,925 |
| 2020-07-08 | $6.33 | $6.39 | $6.18 | $6.31 | $6.19 | 2,012,598 |
| 2020-07-07 | $6.40 | $6.48 | $6.31 | $6.38 | $6.26 | 1,478,531 |
| 2020-07-06 | $6.76 | $6.86 | $6.48 | $6.52 | $6.40 | 2,311,959 |
| 2020-07-02 | $6.58 | $6.80 | $6.42 | $6.65 | $6.53 | 2,698,296 |
| 2020-07-01 | $6.08 | $6.50 | $6.08 | $6.32 | $6.20 | 2,950,654 |
| 2020-06-30 | $6.13 | $6.16 | $5.88 | $6.06 | $5.95 | 2,337,096 |
| 2020-06-29 | $5.63 | $6.26 | $5.63 | $6.23 | $6.11 | 3,714,094 |
| 2020-06-26 | $5.79 | $5.80 | $5.44 | $5.49 | $5.39 | 5,954,926 |
| 2020-06-25 | $5.53 | $5.87 | $5.49 | $5.79 | $5.68 | 2,067,320 |
| 2020-06-24 | $6.06 | $6.06 | $5.48 | $5.59 | $5.49 | 3,057,449 |
| 2020-06-23 | $6.02 | $6.08 | $5.85 | $6.00 | $5.89 | 2,079,871 |
| 2020-06-22 | $5.75 | $6.09 | $5.63 | $5.93 | $5.82 | 3,115,424 |
| 2020-06-19 | $6.26 | $6.28 | $5.81 | $5.86 | $5.75 | 2,711,252 |
| 2020-06-18 | $6.07 | $6.18 | $5.91 | $6.01 | $5.90 | 1,227,667 |
| 2020-06-17 | $6.31 | $6.34 | $6.02 | $6.04 | $5.93 | 1,415,597 |
| 2020-06-16 | $6.82 | $6.89 | $6.28 | $6.39 | $6.27 | 2,061,944 |
| 2020-06-15 | $5.82 | $6.30 | $5.76 | $6.24 | $6.12 | 1,638,890 |
| 2020-06-12 | $6.27 | $6.31 | $5.91 | $6.24 | $6.12 | 1,569,506 |
| 2020-06-11 | $6.04 | $6.42 | $5.81 | $5.84 | $5.73 | 1,999,541 |
| 2020-06-10 | $6.83 | $6.96 | $6.44 | $6.59 | $6.47 | 1,652,758 |
| 2020-06-09 | $7.13 | $7.32 | $6.67 | $7.04 | $6.91 | 1,843,936 |
| 2020-06-08 | $7.62 | $7.76 | $7.02 | $7.55 | $7.41 | 3,484,764 |
| 2020-06-05 | $6.78 | $7.43 | $6.77 | $7.22 | $7.08 | 2,579,031 |
| 2020-06-04 | $6.19 | $6.29 | $6.01 | $6.24 | $6.12 | 1,807,905 |
| 2020-06-03 | $6.05 | $6.40 | $6.01 | $6.32 | $6.20 | 2,274,828 |
| 2020-06-02 | $5.62 | $5.98 | $5.62 | $5.89 | $5.78 | 1,656,828 |
| 2020-06-01 | $5.53 | $5.71 | $5.38 | $5.55 | $5.45 | 1,911,914 |
| 2020-05-29 | $5.81 | $5.94 | $5.51 | $5.55 | $5.45 | 2,141,631 |
| 2020-05-28 | $6.14 | $6.15 | $5.82 | $5.91 | $5.80 | 1,818,962 |
| 2020-05-27 | $6.41 | $6.44 | $6.13 | $6.18 | $6.06 | 1,873,995 |
| 2020-05-26 | $6.23 | $6.29 | $5.94 | $6.25 | $6.13 | 1,617,622 |
| 2020-05-22 | $6.25 | $6.33 | $5.82 | $5.93 | $5.82 | 1,694,587 |
| 2020-05-21 | $6.29 | $6.46 | $6.22 | $6.26 | $6.14 | 1,620,433 |
| 2020-05-20 | $6.11 | $6.34 | $6.06 | $6.28 | $6.16 | 996,638 |
| 2020-05-19 | $6.08 | $6.27 | $5.93 | $5.95 | $5.84 | 1,709,649 |
| 2020-05-18 | $5.92 | $6.18 | $5.81 | $6.11 | $6.00 | 2,439,043 |
| 2020-05-15 | $5.10 | $5.69 | $5.01 | $5.49 | $5.39 | 4,319,869 |
| 2020-05-14 | $5.01 | $5.33 | $4.76 | $5.02 | $4.93 | 7,279,999 |
| 2020-05-13 | $5.20 | $5.34 | $4.91 | $5.08 | $4.98 | 4,201,899 |
| 2020-05-12 | $5.09 | $5.63 | $5.09 | $5.44 | $5.34 | 5,662,177 |
| 2020-05-11 | $4.93 | $5.15 | $4.86 | $5.04 | $4.95 | 8,433,284 |
| 2020-05-08 | $5.06 | $5.13 | $4.92 | $5.01 | $4.92 | 5,716,999 |
| 2020-05-07 | $5.48 | $5.54 | $4.75 | $4.93 | $4.84 | 3,816,442 |
| 2020-05-06 | $5.47 | $5.50 | $5.05 | $5.12 | $5.02 | 2,517,403 |
| 2020-05-05 | $6.27 | $6.45 | $5.35 | $5.47 | $5.37 | 3,968,522 |
| 2020-05-04 | $5.76 | $5.97 | $5.59 | $5.95 | $5.84 | 1,149,659 |
| 2020-05-01 | $6.18 | $6.31 | $5.74 | $5.82 | $5.71 | 1,380,139 |
| 2020-04-30 | $6.18 | $6.56 | $5.85 | $6.47 | $6.35 | 2,079,057 |
| 2020-04-29 | $5.80 | $6.37 | $5.71 | $6.18 | $6.06 | 2,565,216 |
| 2020-04-28 | $5.20 | $5.53 | $5.12 | $5.52 | $5.42 | 2,560,316 |
| 2020-04-27 | $5.02 | $5.31 | $4.93 | $5.17 | $5.07 | 2,185,591 |
| 2020-04-24 | $5.18 | $5.32 | $4.83 | $5.15 | $5.05 | 1,980,633 |
| 2020-04-23 | $4.90 | $5.57 | $4.80 | $5.16 | $5.06 | 5,550,081 |
| 2020-04-22 | $4.18 | $4.55 | $4.15 | $4.45 | $4.37 | 1,932,514 |
| 2020-04-21 | $3.76 | $4.03 | $3.70 | $3.98 | $3.91 | 1,661,239 |
| 2020-04-20 | $3.83 | $4.06 | $3.59 | $3.88 | $3.81 | 1,878,844 |
| 2020-04-17 | $3.82 | $4.13 | $3.73 | $4.01 | $3.93 | 1,825,167 |
| 2020-04-16 | $4.14 | $4.14 | $3.76 | $3.77 | $3.70 | 1,081,719 |
| 2020-04-15 | $4.24 | $4.34 | $4.04 | $4.22 | $4.14 | 1,418,781 |
| 2020-04-14 | $4.47 | $4.64 | $4.34 | $4.56 | $4.47 | 1,916,343 |
| 2020-04-13 | $4.64 | $4.86 | $4.06 | $4.44 | $4.36 | 2,282,173 |
| 2020-04-09 | $4.58 | $5.17 | $4.24 | $4.47 | $4.39 | 2,307,833 |
| 2020-04-08 | $4.13 | $4.36 | $4.00 | $4.36 | $4.28 | 2,068,504 |
| 2020-04-07 | $4.07 | $4.35 | $3.85 | $3.97 | $3.90 | 2,380,067 |
| 2020-04-06 | $4.03 | $4.11 | $3.80 | $3.91 | $3.84 | 1,799,194 |
| 2020-04-03 | $4.01 | $4.27 | $3.88 | $3.91 | $3.84 | 3,729,468 |
| 2020-04-02 | $3.62 | $4.45 | $3.61 | $3.97 | $3.90 | 2,241,039 |
| 2020-04-01 | $3.96 | $4.00 | $3.45 | $3.61 | $3.54 | 2,309,514 |
| 2020-03-31 | $3.96 | $4.20 | $3.87 | $4.00 | $3.93 | 3,464,007 |
| 2020-03-30 | $4.00 | $4.11 | $3.68 | $3.90 | $3.83 | 2,439,011 |
| 2020-03-27 | $4.30 | $4.43 | $4.00 | $4.11 | $4.03 | 2,144,010 |
| 2020-03-26 | $4.07 | $4.63 | $4.07 | $4.52 | $4.44 | 1,904,230 |
| 2020-03-25 | $4.11 | $4.31 | $3.76 | $4.04 | $3.96 | 3,019,991 |
| 2020-03-24 | $4.08 | $4.26 | $3.90 | $4.07 | $3.99 | 2,306,445 |
| 2020-03-23 | $3.91 | $4.05 | $3.61 | $3.85 | $3.78 | 2,386,834 |
| 2020-03-20 | $4.31 | $4.79 | $3.98 | $3.98 | $3.91 | 3,466,454 |
| 2020-03-19 | $3.40 | $4.49 | $3.24 | $4.19 | $4.11 | 2,763,662 |
| 2020-03-18 | $3.37 | $3.70 | $3.23 | $3.38 | $3.32 | 2,546,842 |
| 2020-03-17 | $4.08 | $4.32 | $3.56 | $3.64 | $3.57 | 2,997,105 |
| 2020-03-16 | $4.27 | $5.05 | $3.92 | $4.02 | $3.94 | 3,447,985 |
| 2020-03-13 | $4.72 | $5.11 | $4.17 | $4.98 | $4.89 | 4,039,951 |
| 2020-03-12 | $4.50 | $4.94 | $4.18 | $4.45 | $4.37 | 4,901,658 |
| 2020-03-11 | $4.97 | $5.08 | $4.60 | $4.81 | $4.72 | 4,460,651 |
| 2020-03-10 | $5.60 | $6.05 | $4.81 | $5.34 | $5.24 | 4,707,393 |
| 2020-03-09 | $4.11 | $5.38 | $3.58 | $5.15 | $5.05 | 6,640,350 |
| 2020-03-06 | $6.78 | $6.95 | $6.08 | $6.26 | $6.14 | 2,755,614 |
| 2020-03-05 | $7.43 | $7.50 | $7.02 | $7.11 | $6.98 | 1,727,690 |
| 2020-03-04 | $7.70 | $7.75 | $7.29 | $7.64 | $7.50 | 1,884,494 |
| 2020-03-03 | $7.73 | $7.90 | $7.47 | $7.63 | $7.49 | 2,439,801 |
| 2020-03-02 | $7.57 | $7.67 | $7.25 | $7.60 | $7.46 | 1,923,240 |
| 2020-02-28 | $6.88 | $7.51 | $6.88 | $7.51 | $7.37 | 3,977,862 |
| 2020-02-27 | $7.06 | $7.42 | $6.88 | $7.07 | $6.94 | 2,104,337 |
| 2020-02-26 | $7.66 | $7.76 | $7.30 | $7.37 | $7.23 | 2,292,933 |
| 2020-02-25 | $8.16 | $8.17 | $7.31 | $7.42 | $7.28 | 2,186,263 |
| 2020-02-24 | $8.21 | $8.26 | $7.90 | $8.14 | $7.99 | 1,844,156 |
| 2020-02-21 | $8.70 | $8.70 | $8.39 | $8.57 | $8.41 | 2,414,949 |
| 2020-02-20 | $9.20 | $9.32 | $8.60 | $8.86 | $8.69 | 3,189,838 |
| 2020-02-19 | $9.23 | $9.41 | $9.11 | $9.27 | $9.10 | 2,429,720 |
| 2020-02-18 | $9.55 | $9.61 | $9.15 | $9.18 | $9.01 | 1,443,725 |
| 2020-02-14 | $9.49 | $9.70 | $9.39 | $9.66 | $9.48 | 2,203,678 |
| 2020-02-13 | $9.53 | $9.61 | $9.40 | $9.50 | $9.32 | 1,035,117 |
| 2020-02-12 | $9.75 | $9.86 | $9.46 | $9.57 | $9.39 | 1,420,970 |
| 2020-02-11 | $9.96 | $10.04 | $9.60 | $9.61 | $9.43 | 925,963 |
| 2020-02-10 | $10.04 | $10.09 | $9.78 | $9.82 | $9.64 | 787,133 |
| 2020-02-07 | $10.14 | $10.24 | $10.03 | $10.15 | $9.96 | 874,863 |
| 2020-02-06 | $10.55 | $10.64 | $10.27 | $10.29 | $10.10 | 899,309 |
| 2020-02-05 | $10.50 | $10.69 | $10.45 | $10.54 | $10.34 | 1,462,544 |
| 2020-02-04 | $10.55 | $10.58 | $10.30 | $10.33 | $10.14 | 957,083 |
| 2020-02-03 | $10.53 | $10.69 | $10.27 | $10.30 | $10.11 | 1,621,530 |
| 2020-01-31 | $10.64 | $10.73 | $10.40 | $10.52 | $10.32 | 1,799,846 |
| 2020-01-30 | $10.62 | $10.86 | $10.51 | $10.84 | $10.64 | 1,291,970 |
| 2020-01-29 | $10.99 | $11.05 | $10.59 | $10.71 | $10.51 | 1,559,339 |
| 2020-01-28 | $11.05 | $11.22 | $10.92 | $10.93 | $10.73 | 1,574,719 |
| 2020-01-27 | $10.94 | $11.14 | $10.92 | $10.98 | $10.77 | 1,871,970 |
| 2020-01-24 | $11.49 | $11.51 | $11.10 | $11.26 | $11.05 | 1,286,456 |
| 2020-01-23 | $11.60 | $11.60 | $11.42 | $11.49 | $11.27 | 1,656,320 |
| 2020-01-22 | $12.06 | $12.06 | $11.79 | $11.89 | $11.67 | 955,986 |
| 2020-01-21 | $12.31 | $12.42 | $12.14 | $12.14 | $11.91 | 675,190 |
| 2020-01-17 | $12.50 | $12.54 | $12.35 | $12.36 | $12.13 | 1,033,384 |
| 2020-01-16 | $12.51 | $12.61 | $12.42 | $12.46 | $12.23 | 489,062 |
| 2020-01-15 | $12.31 | $12.47 | $12.28 | $12.41 | $12.18 | 536,004 |
| 2020-01-14 | $12.46 | $12.54 | $12.24 | $12.41 | $12.18 | 949,795 |
| 2020-01-13 | $12.46 | $12.50 | $12.13 | $12.32 | $12.09 | 1,140,381 |
| 2020-01-10 | $12.51 | $12.60 | $12.36 | $12.50 | $12.27 | 772,867 |
| 2020-01-09 | $12.40 | $12.56 | $12.15 | $12.50 | $12.27 | 1,043,725 |
| 2020-01-08 | $12.90 | $12.90 | $12.29 | $12.42 | $12.19 | 1,321,154 |
| 2020-01-07 | $13.04 | $13.09 | $12.83 | $12.90 | $12.66 | 706,321 |
| 2020-01-06 | $12.92 | $13.29 | $12.87 | $13.10 | $12.85 | 1,097,431 |
| 2020-01-03 | $12.86 | $13.03 | $12.71 | $12.92 | $12.68 | 1,761,047 |
| 2020-01-02 | $12.69 | $12.75 | $12.52 | $12.63 | $12.39 | 718,523 |
| 2019-12-31 | $12.40 | $12.73 | $12.36 | $12.58 | $12.34 | 627,152 |
| 2019-12-30 | $12.63 | $12.76 | $12.52 | $12.52 | $12.29 | 1,021,673 |
| 2019-12-27 | $12.78 | $12.85 | $12.55 | $12.59 | $12.35 | 827,528 |
| 2019-12-26 | $12.62 | $12.72 | $12.53 | $12.66 | $12.42 | 587,580 |
| 2019-12-24 | $12.73 | $12.82 | $12.52 | $12.56 | $12.32 | 475,722 |
| 2019-12-23 | $12.41 | $12.65 | $12.38 | $12.63 | $12.39 | 1,243,738 |
| 2019-12-20 | $12.65 | $12.70 | $12.38 | $12.41 | $12.18 | 2,131,210 |
| 2019-12-19 | $12.39 | $12.72 | $12.34 | $12.62 | $12.38 | 1,308,171 |
| 2019-12-18 | $12.53 | $12.65 | $12.33 | $12.38 | $12.15 | 1,063,835 |
| 2019-12-17 | $12.25 | $12.57 | $12.22 | $12.55 | $12.32 | 1,334,687 |
| 2019-12-16 | $12.01 | $12.43 | $11.98 | $12.20 | $11.97 | 2,279,784 |
| 2019-12-13 | $12.05 | $12.27 | $11.74 | $11.87 | $11.65 | 2,001,519 |
| 2019-12-12 | $11.79 | $12.12 | $11.78 | $12.03 | $11.80 | 1,463,330 |
| 2019-12-11 | $11.81 | $11.89 | $11.73 | $11.76 | $11.54 | 1,500,859 |
| 2019-12-10 | $11.73 | $11.84 | $11.64 | $11.80 | $11.58 | 1,275,452 |
| 2019-12-09 | $11.49 | $11.74 | $11.38 | $11.67 | $11.45 | 1,173,930 |
| 2019-12-06 | $11.23 | $11.58 | $11.15 | $11.51 | $11.29 | 1,117,605 |
| 2019-12-05 | $11.32 | $11.41 | $11.13 | $11.15 | $10.94 | 901,401 |
| 2019-12-04 | $11.18 | $11.45 | $11.17 | $11.30 | $11.09 | 894,415 |
| 2019-12-03 | $11.03 | $11.16 | $10.88 | $11.04 | $10.83 | 1,229,624 |
| 2019-12-02 | $10.95 | $11.23 | $10.88 | $11.19 | $10.98 | 1,096,333 |
| 2019-11-29 | $11.12 | $11.14 | $10.83 | $10.86 | $10.66 | 563,868 |
| 2019-11-27 | $11.36 | $11.43 | $11.27 | $11.29 | $11.08 | 535,010 |
| 2019-11-26 | $11.60 | $11.64 | $11.34 | $11.38 | $11.17 | 836,276 |
| 2019-11-25 | $11.52 | $11.70 | $11.46 | $11.59 | $11.37 | 818,180 |
| 2019-11-22 | $11.68 | $11.70 | $11.43 | $11.50 | $11.28 | 782,397 |
| 2019-11-21 | $11.52 | $11.66 | $11.41 | $11.60 | $11.38 | 658,916 |
| 2019-11-20 | $11.26 | $11.55 | $11.12 | $11.50 | $11.28 | 1,196,299 |
| 2019-11-19 | $11.36 | $11.38 | $11.08 | $11.24 | $11.03 | 1,506,851 |
| 2019-11-18 | $11.67 | $11.69 | $11.36 | $11.47 | $11.26 | 834,155 |
| 2019-11-15 | $11.68 | $11.82 | $11.57 | $11.71 | $11.49 | 900,759 |
| 2019-11-14 | $11.67 | $11.85 | $11.57 | $11.62 | $11.40 | 946,929 |
| 2019-11-13 | $11.56 | $11.75 | $11.50 | $11.65 | $11.43 | 591,362 |
| 2019-11-12 | $11.50 | $11.81 | $11.41 | $11.63 | $11.41 | 891,962 |
| 2019-11-11 | $11.62 | $11.77 | $11.44 | $11.49 | $11.27 | 645,690 |
| 2019-11-08 | $11.51 | $11.85 | $11.45 | $11.80 | $11.58 | 1,053,765 |
| 2019-11-07 | $11.26 | $11.86 | $11.26 | $11.63 | $11.41 | 2,139,060 |
| 2019-11-06 | $11.12 | $11.31 | $10.90 | $11.05 | $10.84 | 1,406,106 |
| 2019-11-05 | $10.75 | $11.28 | $10.67 | $11.19 | $10.98 | 1,395,946 |
| 2019-11-04 | $10.32 | $10.65 | $10.32 | $10.52 | $10.32 | 1,560,255 |
| 2019-11-01 | $9.93 | $10.24 | $9.89 | $10.15 | $9.96 | 1,211,315 |
| 2019-10-31 | $10.16 | $10.21 | $9.53 | $9.82 | $9.64 | 3,337,766 |
| 2019-10-30 | $10.59 | $10.62 | $10.18 | $10.21 | $10.02 | 1,139,675 |
| 2019-10-29 | $10.46 | $10.71 | $10.31 | $10.56 | $10.36 | 647,976 |
| 2019-10-28 | $10.59 | $10.73 | $10.46 | $10.50 | $10.30 | 1,162,632 |
| 2019-10-25 | $10.33 | $10.58 | $10.29 | $10.49 | $10.29 | 519,554 |
| 2019-10-24 | $10.60 | $10.60 | $10.18 | $10.38 | $10.19 | 813,142 |
| 2019-10-23 | $10.41 | $10.65 | $10.30 | $10.47 | $10.27 | 875,840 |
| 2019-10-22 | $10.27 | $10.63 | $10.24 | $10.46 | $10.26 | 1,061,238 |
| 2019-10-21 | $10.05 | $10.38 | $10.03 | $10.29 | $10.10 | 1,101,806 |
| 2019-10-18 | $10.19 | $10.39 | $10.03 | $10.05 | $9.86 | 1,476,553 |
| 2019-10-17 | $10.12 | $10.39 | $10.04 | $10.19 | $10.00 | 721,148 |
| 2019-10-16 | $10.17 | $10.33 | $10.07 | $10.09 | $9.90 | 559,121 |
| 2019-10-15 | $10.11 | $10.58 | $10.09 | $10.21 | $10.02 | 842,665 |
| 2019-10-14 | $10.38 | $10.39 | $10.17 | $10.23 | $10.04 | 2,021,728 |
| 2019-10-11 | $10.50 | $10.69 | $10.44 | $10.55 | $10.35 | 871,742 |
| 2019-10-10 | $10.06 | $10.32 | $9.99 | $10.26 | $10.07 | 714,765 |
| 2019-10-09 | $10.10 | $10.10 | $9.95 | $10.00 | $9.81 | 1,528,721 |
| 2019-10-08 | $10.10 | $10.13 | $9.91 | $9.98 | $9.79 | 1,824,812 |
| 2019-10-07 | $10.58 | $10.58 | $10.22 | $10.25 | $10.06 | 1,115,955 |
| 2019-10-04 | $10.44 | $10.55 | $10.28 | $10.53 | $10.33 | 877,677 |
| 2019-10-03 | $10.23 | $10.52 | $10.14 | $10.45 | $10.25 | 1,726,522 |
| 2019-10-02 | $10.58 | $10.80 | $10.14 | $10.29 | $10.10 | 1,412,655 |
| 2019-10-01 | $11.19 | $11.28 | $10.63 | $10.66 | $10.46 | 1,389,479 |
| 2019-09-30 | $11.01 | $11.16 | $10.90 | $11.10 | $10.89 | 1,084,099 |
| 2019-09-27 | $10.80 | $11.25 | $10.72 | $11.16 | $10.95 | 1,042,071 |
| 2019-09-26 | $11.14 | $11.14 | $10.88 | $11.02 | $10.81 | 966,590 |
| 2019-09-25 | $11.11 | $11.29 | $11.03 | $11.26 | $11.05 | 1,057,919 |
| 2019-09-24 | $11.72 | $11.73 | $11.17 | $11.25 | $11.04 | 1,241,049 |
| 2019-09-23 | $11.52 | $11.85 | $11.52 | $11.75 | $11.53 | 1,314,721 |
| 2019-09-20 | $11.60 | $11.78 | $11.52 | $11.65 | $11.43 | 1,484,931 |
| 2019-09-19 | $11.90 | $11.90 | $11.50 | $11.60 | $11.38 | 1,027,114 |
| 2019-09-18 | $11.57 | $11.89 | $11.46 | $11.78 | $11.56 | 1,517,233 |
| 2019-09-17 | $12.00 | $12.14 | $11.64 | $11.74 | $11.52 | 2,279,022 |
| 2019-09-16 | $11.59 | $12.20 | $11.44 | $12.17 | $11.94 | 2,772,055 |
| 2019-09-13 | $10.88 | $11.04 | $10.63 | $10.75 | $10.55 | 1,638,085 |
| 2019-09-12 | $10.61 | $10.93 | $10.50 | $10.78 | $10.58 | 1,060,923 |
| 2019-09-11 | $10.91 | $11.28 | $10.78 | $10.94 | $10.74 | 1,846,317 |
| 2019-09-10 | $10.72 | $10.91 | $10.66 | $10.80 | $10.60 | 2,230,093 |
| 2019-09-09 | $10.36 | $10.73 | $10.36 | $10.70 | $10.50 | 1,452,272 |
| 2019-09-06 | $10.28 | $10.39 | $10.14 | $10.33 | $10.14 | 785,271 |
| 2019-09-05 | $10.38 | $10.61 | $10.19 | $10.34 | $10.15 | 1,806,989 |
| 2019-09-04 | $10.47 | $10.48 | $10.13 | $10.28 | $10.09 | 1,974,798 |
| 2019-09-03 | $9.96 | $10.35 | $9.86 | $10.26 | $10.07 | 1,297,024 |
| 2019-08-30 | $10.36 | $10.55 | $10.04 | $10.21 | $10.02 | 871,002 |
| 2019-08-29 | $10.25 | $10.39 | $10.15 | $10.24 | $10.05 | 1,635,136 |
| 2019-08-28 | $9.94 | $10.15 | $9.89 | $10.11 | $9.92 | 1,245,292 |
| 2019-08-27 | $10.07 | $10.12 | $9.79 | $9.86 | $9.68 | 1,338,560 |
| 2019-08-26 | $10.01 | $10.16 | $9.87 | $9.96 | $9.77 | 1,195,809 |
| 2019-08-23 | $10.06 | $10.28 | $9.84 | $9.91 | $9.72 | 1,952,239 |
| 2019-08-22 | $10.43 | $10.47 | $10.18 | $10.24 | $10.05 | 1,037,831 |
| 2019-08-21 | $10.42 | $10.47 | $10.23 | $10.39 | $10.20 | 1,521,167 |
| 2019-08-20 | $10.37 | $10.41 | $10.14 | $10.25 | $10.06 | 839,139 |
| 2019-08-19 | $10.33 | $10.51 | $10.29 | $10.47 | $10.27 | 1,607,275 |
| 2019-08-16 | $9.88 | $10.16 | $9.78 | $10.12 | $9.93 | 1,369,498 |
| 2019-08-15 | $9.79 | $9.87 | $9.64 | $9.84 | $9.66 | 1,218,514 |
| 2019-08-14 | $9.86 | $9.92 | $9.57 | $9.80 | $9.62 | 1,282,335 |
| 2019-08-13 | $9.99 | $10.32 | $9.81 | $10.13 | $9.94 | 1,269,607 |
| 2019-08-12 | $10.05 | $10.08 | $9.83 | $9.98 | $9.79 | 1,426,916 |
| 2019-08-09 | $10.01 | $10.35 | $9.98 | $10.09 | $9.90 | 1,592,635 |
| 2019-08-08 | $9.94 | $10.14 | $9.73 | $9.94 | $9.75 | 1,945,597 |
| 2019-08-07 | $9.75 | $10.04 | $9.27 | $9.83 | $9.65 | 3,036,512 |
| 2019-08-06 | $10.02 | $10.28 | $9.69 | $9.94 | $9.75 | 1,372,496 |
| 2019-08-05 | $10.12 | $10.20 | $9.66 | $9.97 | $9.78 | 1,624,529 |
| 2019-08-02 | $10.38 | $10.47 | $10.14 | $10.40 | $10.21 | 1,379,555 |
| 2019-08-01 | $10.97 | $10.97 | $10.33 | $10.36 | $10.17 | 1,794,630 |
| 2019-07-31 | $11.18 | $11.49 | $11.10 | $11.18 | $10.97 | 1,226,403 |
| 2019-07-30 | $10.53 | $11.19 | $10.46 | $11.18 | $10.97 | 978,201 |
| 2019-07-29 | $10.78 | $10.88 | $10.38 | $10.60 | $10.40 | 985,201 |
| 2019-07-26 | $10.95 | $11.01 | $10.79 | $10.79 | $10.59 | 1,173,021 |
| 2019-07-25 | $11.16 | $11.26 | $10.86 | $10.93 | $10.73 | 1,680,088 |
| 2019-07-24 | $11.08 | $11.15 | $10.91 | $11.09 | $10.88 | 1,435,802 |
| 2019-07-23 | $10.85 | $11.11 | $10.78 | $11.10 | $10.89 | 1,131,368 |
| 2019-07-22 | $10.84 | $11.03 | $10.74 | $10.84 | $10.64 | 1,307,008 |
| 2019-07-19 | $10.66 | $10.89 | $10.52 | $10.80 | $10.60 | 2,430,962 |
| 2019-07-18 | $10.60 | $10.71 | $10.40 | $10.67 | $10.47 | 3,676,197 |
| 2019-07-17 | $10.85 | $10.87 | $10.66 | $10.67 | $10.47 | 1,318,997 |
| 2019-07-16 | $10.92 | $11.01 | $10.61 | $10.86 | $10.66 | 1,350,294 |
| 2019-07-15 | $10.94 | $10.99 | $10.64 | $10.95 | $10.74 | 1,919,624 |
| 2019-07-12 | $10.87 | $10.91 | $10.63 | $10.87 | $10.67 | 1,651,209 |
| 2019-07-11 | $11.25 | $11.25 | $10.75 | $10.87 | $10.67 | 2,255,667 |
| 2019-07-10 | $11.39 | $11.50 | $11.15 | $11.29 | $11.08 | 1,346,886 |
| 2019-07-09 | $11.40 | $11.51 | $11.21 | $11.27 | $11.06 | 1,618,022 |
| 2019-07-08 | $11.27 | $11.54 | $11.26 | $11.45 | $11.24 | 1,515,687 |
| 2019-07-05 | $11.27 | $11.41 | $11.19 | $11.34 | $11.13 | 657,576 |
| 2019-07-03 | $11.39 | $11.44 | $11.19 | $11.31 | $11.10 | 760,068 |
| 2019-07-02 | $11.63 | $11.63 | $11.26 | $11.37 | $11.16 | 1,170,273 |
| 2019-07-01 | $11.76 | $12.02 | $11.49 | $11.70 | $11.48 | 1,728,109 |
| 2019-06-28 | $11.49 | $11.62 | $11.14 | $11.58 | $11.36 | 14,588,882 |
| 2019-06-27 | $11.55 | $11.77 | $11.48 | $11.51 | $11.29 | 1,117,577 |
| 2019-06-26 | $11.37 | $11.60 | $11.24 | $11.53 | $11.31 | 965,001 |
| 2019-06-25 | $11.40 | $11.46 | $11.18 | $11.18 | $10.97 | 667,357 |
| 2019-06-24 | $11.45 | $11.57 | $11.34 | $11.38 | $11.17 | 756,547 |
| 2019-06-21 | $11.60 | $11.67 | $11.37 | $11.48 | $11.27 | 2,392,513 |
| 2019-06-20 | $11.32 | $11.65 | $11.32 | $11.58 | $11.36 | 1,249,196 |
| 2019-06-19 | $11.09 | $11.36 | $10.94 | $11.09 | $10.88 | 843,448 |
| 2019-06-18 | $10.92 | $11.36 | $10.87 | $11.17 | $10.96 | 936,907 |
| 2019-06-17 | $10.55 | $11.05 | $10.50 | $10.84 | $10.64 | 1,149,812 |
| 2019-06-14 | $10.84 | $10.97 | $10.60 | $10.60 | $10.40 | 1,038,023 |
| 2019-06-13 | $10.91 | $11.15 | $10.76 | $10.86 | $10.66 | 1,028,892 |
| 2019-06-12 | $11.15 | $11.17 | $10.67 | $10.73 | $10.53 | 1,337,655 |
| 2019-06-11 | $11.31 | $11.35 | $11.15 | $11.18 | $10.97 | 968,541 |
| 2019-06-10 | $11.70 | $11.76 | $11.20 | $11.20 | $10.99 | 1,458,472 |
| 2019-06-07 | $11.23 | $11.92 | $11.17 | $11.67 | $11.45 | 4,588,131 |
| 2019-06-06 | $10.73 | $10.90 | $10.71 | $10.87 | $10.67 | 1,190,787 |
| 2019-06-05 | $10.99 | $11.05 | $10.69 | $10.72 | $10.52 | 974,362 |
| 2019-06-04 | $11.05 | $11.20 | $10.91 | $11.03 | $10.82 | 1,336,552 |
| 2019-06-03 | $11.12 | $11.13 | $10.92 | $11.05 | $10.84 | 892,635 |
| 2019-05-31 | $11.09 | $11.16 | $11.00 | $11.03 | $10.82 | 848,434 |
| 2019-05-30 | $11.40 | $11.45 | $11.19 | $11.29 | $11.08 | 812,139 |
| 2019-05-29 | $11.29 | $11.42 | $11.18 | $11.42 | $11.21 | 810,166 |
| 2019-05-28 | $11.57 | $11.65 | $11.36 | $11.48 | $11.27 | 2,096,896 |
| 2019-05-24 | $11.87 | $11.97 | $11.40 | $11.57 | $11.35 | 674,312 |
| 2019-05-23 | $12.15 | $12.21 | $11.72 | $11.76 | $11.54 | 1,225,038 |
| 2019-05-22 | $12.50 | $12.54 | $12.16 | $12.28 | $12.05 | 803,841 |
| 2019-05-21 | $12.50 | $12.66 | $12.35 | $12.63 | $12.39 | 760,716 |
| 2019-05-20 | $12.44 | $12.73 | $12.35 | $12.45 | $12.22 | 754,690 |
| 2019-05-17 | $12.45 | $12.59 | $12.34 | $12.36 | $12.13 | 488,748 |
| 2019-05-16 | $12.38 | $12.70 | $12.38 | $12.57 | $12.33 | 762,355 |
| 2019-05-15 | $12.35 | $12.47 | $12.26 | $12.39 | $12.16 | 1,121,787 |
| 2019-05-14 | $12.51 | $12.59 | $12.32 | $12.40 | $12.17 | 1,262,474 |
| 2019-05-13 | $12.48 | $12.63 | $12.25 | $12.40 | $12.17 | 1,225,645 |
| 2019-05-10 | $12.79 | $12.99 | $12.62 | $12.65 | $12.41 | 986,484 |
| 2019-05-09 | $12.78 | $12.89 | $12.64 | $12.84 | $12.60 | 1,271,826 |
| 2019-05-08 | $12.51 | $13.14 | $12.45 | $12.90 | $12.66 | 1,265,286 |
| 2019-05-07 | $12.97 | $13.03 | $12.28 | $12.56 | $12.32 | 2,658,794 |
| 2019-05-06 | $12.78 | $13.28 | $12.73 | $13.13 | $12.88 | 1,271,352 |
| 2019-05-03 | $12.75 | $12.99 | $12.61 | $12.98 | $12.74 | 821,116 |
| 2019-05-02 | $12.78 | $12.94 | $12.53 | $12.62 | $12.38 | 1,146,423 |
| 2019-05-01 | $13.21 | $13.32 | $12.95 | $12.96 | $12.72 | 785,480 |
| 2019-04-30 | $13.41 | $13.41 | $13.14 | $13.18 | $12.93 | 596,588 |
| 2019-04-29 | $13.47 | $13.48 | $13.28 | $13.39 | $13.14 | 526,189 |
| 2019-04-26 | $13.55 | $13.71 | $13.29 | $13.49 | $13.24 | 769,680 |
| 2019-04-25 | $13.76 | $13.96 | $13.65 | $13.69 | $13.43 | 603,608 |
| 2019-04-24 | $13.99 | $14.13 | $13.76 | $13.84 | $13.58 | 628,757 |
| 2019-04-23 | $13.83 | $13.97 | $13.58 | $13.92 | $13.66 | 1,180,133 |
| 2019-04-22 | $13.73 | $13.83 | $13.66 | $13.77 | $13.51 | 581,292 |
| 2019-04-18 | $13.66 | $13.70 | $13.48 | $13.55 | $13.30 | 540,521 |
| 2019-04-17 | $13.48 | $13.61 | $13.35 | $13.61 | $13.36 | 1,248,892 |
| 2019-04-16 | $13.41 | $13.49 | $13.21 | $13.33 | $13.08 | 773,438 |
| 2019-04-15 | $13.55 | $13.79 | $13.33 | $13.39 | $13.14 | 939,349 |
| 2019-04-12 | $13.72 | $13.75 | $13.55 | $13.66 | $13.40 | 774,696 |
| 2019-04-11 | $13.29 | $13.36 | $13.14 | $13.28 | $13.03 | 469,045 |
| 2019-04-10 | $13.30 | $13.42 | $13.25 | $13.34 | $13.09 | 722,989 |
| 2019-04-09 | $13.16 | $13.44 | $13.00 | $13.28 | $13.03 | 1,253,485 |
| 2019-04-08 | $12.88 | $13.11 | $12.84 | $12.97 | $12.73 | 929,413 |
| 2019-04-05 | $12.80 | $13.00 | $12.72 | $12.80 | $12.56 | 905,071 |
| 2019-04-04 | $12.48 | $12.78 | $12.37 | $12.78 | $12.54 | 701,409 |
| 2019-04-03 | $12.63 | $12.63 | $12.41 | $12.50 | $12.27 | 1,058,925 |
| 2019-04-02 | $12.49 | $12.60 | $12.37 | $12.47 | $12.24 | 647,753 |
| 2019-04-01 | $12.21 | $12.46 | $12.05 | $12.44 | $12.21 | 1,238,919 |
| 2019-03-29 | $12.28 | $12.37 | $11.97 | $12.00 | $11.78 | 534,939 |
| 2019-03-28 | $12.07 | $12.25 | $11.95 | $12.12 | $11.89 | 797,419 |
| 2019-03-27 | $12.08 | $12.23 | $11.86 | $12.14 | $11.91 | 687,399 |
| 2019-03-26 | $12.10 | $12.22 | $11.98 | $12.11 | $11.88 | 1,109,028 |
| 2019-03-25 | $11.87 | $12.08 | $11.72 | $11.98 | $11.76 | 989,779 |
| 2019-03-22 | $12.37 | $12.43 | $11.92 | $11.92 | $11.70 | 1,050,627 |
| 2019-03-21 | $12.45 | $12.57 | $12.25 | $12.49 | $12.26 | 1,407,322 |
| 2019-03-20 | $12.25 | $12.51 | $12.23 | $12.44 | $12.21 | 1,682,485 |
| 2019-03-19 | $12.74 | $12.77 | $12.26 | $12.33 | $12.10 | 1,424,579 |
| 2019-03-18 | $12.59 | $12.80 | $12.38 | $12.77 | $12.53 | 1,325,935 |
| 2019-03-15 | $12.51 | $12.70 | $12.40 | $12.55 | $12.32 | 2,159,510 |
| 2019-03-14 | $12.59 | $12.69 | $12.49 | $12.60 | $12.36 | 920,713 |
| 2019-03-13 | $12.42 | $12.60 | $12.34 | $12.57 | $12.33 | 1,479,352 |
| 2019-03-12 | $12.40 | $12.53 | $12.24 | $12.31 | $12.08 | 1,278,373 |
| 2019-03-11 | $12.28 | $12.42 | $12.19 | $12.40 | $12.17 | 1,184,464 |
| 2019-03-08 | $12.18 | $12.24 | $12.00 | $12.22 | $11.99 | 1,536,725 |
| 2019-03-07 | $12.26 | $12.36 | $12.05 | $12.24 | $12.01 | 770,134 |
| 2019-03-06 | $12.65 | $12.68 | $12.20 | $12.24 | $12.01 | 856,067 |
| 2019-03-05 | $12.78 | $12.90 | $12.64 | $12.66 | $12.42 | 1,324,002 |
| 2019-03-04 | $12.40 | $12.80 | $12.29 | $12.79 | $12.55 | 1,577,141 |
| 2019-03-01 | $12.40 | $12.59 | $12.24 | $12.41 | $12.18 | 1,116,109 |
| 2019-02-28 | $12.51 | $12.54 | $12.16 | $12.30 | $12.07 | 1,071,917 |
| 2019-02-27 | $12.24 | $12.66 | $12.18 | $12.47 | $12.24 | 1,351,221 |
| 2019-02-26 | $12.26 | $12.64 | $12.00 | $12.26 | $12.03 | 1,810,017 |
| 2019-02-25 | $12.52 | $12.65 | $12.28 | $12.52 | $12.29 | 729,728 |
| 2019-02-22 | $12.41 | $12.56 | $12.25 | $12.56 | $12.32 | 862,049 |
| 2019-02-21 | $12.57 | $12.66 | $12.23 | $12.24 | $12.01 | 1,067,650 |
| 2019-02-20 | $12.53 | $12.77 | $12.47 | $12.67 | $12.43 | 636,562 |
| 2019-02-19 | $12.60 | $12.74 | $12.48 | $12.64 | $12.40 | 1,052,123 |
| 2019-02-15 | $12.47 | $12.74 | $12.42 | $12.73 | $12.49 | 1,065,130 |
| 2019-02-14 | $12.13 | $12.58 | $12.13 | $12.39 | $12.16 | 1,157,232 |
| 2019-02-13 | $12.00 | $12.35 | $11.98 | $12.23 | $12.00 | 1,062,902 |
| 2019-02-12 | $11.39 | $12.07 | $11.39 | $12.03 | $11.80 | 1,223,265 |
| 2019-02-11 | $11.00 | $11.28 | $10.83 | $11.27 | $11.06 | 1,027,968 |
| 2019-02-08 | $11.08 | $11.20 | $10.95 | $11.05 | $10.84 | 1,287,224 |
| 2019-02-07 | $11.48 | $11.56 | $11.18 | $11.18 | $10.97 | 956,265 |
| 2019-02-06 | $11.44 | $11.65 | $11.33 | $11.55 | $11.33 | 893,875 |
| 2019-02-05 | $11.92 | $11.94 | $11.45 | $11.47 | $11.26 | 968,835 |
| 2019-02-04 | $11.95 | $11.96 | $11.78 | $11.94 | $11.72 | 537,236 |
| 2019-02-01 | $12.01 | $12.21 | $11.91 | $11.94 | $11.72 | 661,730 |
| 2019-01-31 | $12.29 | $12.33 | $11.98 | $12.04 | $11.81 | 592,533 |
| 2019-01-30 | $11.81 | $12.28 | $11.81 | $12.20 | $11.97 | 845,840 |
| 2019-01-29 | $11.99 | $12.14 | $11.77 | $11.80 | $11.58 | 1,116,224 |
| 2019-01-28 | $11.99 | $12.08 | $11.84 | $11.99 | $11.77 | 906,118 |
| 2019-01-25 | $12.57 | $12.75 | $12.23 | $12.30 | $12.07 | 3,200,727 |
| 2019-01-24 | $11.97 | $12.42 | $11.81 | $12.39 | $12.16 | 3,076,269 |
| 2019-01-23 | $12.22 | $12.22 | $11.73 | $11.96 | $11.74 | 793,690 |
| 2019-01-22 | $12.44 | $12.49 | $12.05 | $12.11 | $11.88 | 1,233,342 |
| 2019-01-18 | $12.51 | $12.71 | $12.45 | $12.64 | $12.40 | 1,432,844 |
| 2019-01-17 | $12.18 | $12.48 | $12.09 | $12.41 | $12.18 | 770,764 |
| 2019-01-16 | $12.31 | $12.44 | $12.12 | $12.21 | $11.98 | 882,651 |
| 2019-01-15 | $12.34 | $12.43 | $12.23 | $12.34 | $12.11 | 623,357 |
| 2019-01-14 | $12.07 | $12.51 | $11.98 | $12.30 | $12.07 | 890,692 |
| 2019-01-11 | $12.28 | $12.36 | $12.04 | $12.16 | $11.93 | 1,361,860 |
| 2019-01-10 | $12.24 | $12.50 | $12.03 | $12.40 | $12.17 | 1,442,120 |
| 2019-01-09 | $12.42 | $12.68 | $12.21 | $12.31 | $12.08 | 1,867,197 |
| 2019-01-08 | $12.26 | $12.42 | $12.15 | $12.17 | $11.94 | 1,158,370 |
| 2019-01-07 | $12.06 | $12.29 | $11.80 | $11.93 | $11.71 | 1,105,260 |
| 2019-01-04 | $11.50 | $11.88 | $11.39 | $11.88 | $11.66 | 804,885 |
| 2019-01-03 | $11.29 | $11.46 | $10.96 | $11.28 | $11.07 | 642,940 |
| 2019-01-02 | $10.99 | $11.51 | $10.88 | $11.29 | $11.08 | 1,070,302 |
| 2018-12-31 | $10.87 | $11.25 | $10.76 | $11.21 | $11.00 | 503,672 |
| 2018-12-28 | $10.90 | $10.95 | $10.57 | $10.76 | $10.56 | 511,433 |
| 2018-12-27 | $10.76 | $10.89 | $10.33 | $10.78 | $10.58 | 986,207 |
| 2018-12-26 | $10.15 | $10.86 | $9.88 | $10.86 | $10.66 | 1,084,871 |
| 2018-12-24 | $10.47 | $10.53 | $10.01 | $10.09 | $9.90 | 971,552 |
| 2018-12-21 | $10.80 | $10.87 | $10.48 | $10.66 | $10.46 | 3,742,679 |
| 2018-12-20 | $10.60 | $10.79 | $10.50 | $10.60 | $10.40 | 1,185,237 |
| 2018-12-19 | $10.78 | $10.98 | $10.50 | $10.79 | $10.59 | 772,447 |
| 2018-12-18 | $10.86 | $10.99 | $10.65 | $10.67 | $10.47 | 1,287,488 |
| 2018-12-17 | $10.96 | $11.09 | $10.57 | $10.73 | $10.53 | 836,940 |
| 2018-12-14 | $11.19 | $11.33 | $10.99 | $11.00 | $10.79 | 1,183,553 |
| 2018-12-13 | $11.14 | $11.41 | $11.05 | $11.40 | $11.19 | 804,026 |
| 2018-12-12 | $11.45 | $11.57 | $11.12 | $11.12 | $10.91 | 488,844 |
| 2018-12-11 | $11.59 | $11.78 | $11.07 | $11.31 | $11.10 | 641,513 |
| 2018-12-10 | $11.79 | $11.90 | $11.41 | $11.51 | $11.29 | 636,745 |
| 2018-12-07 | $11.84 | $12.20 | $11.80 | $11.95 | $11.73 | 854,127 |
| 2018-12-06 | $11.96 | $11.96 | $11.30 | $11.69 | $11.47 | 869,199 |
| 2018-12-04 | $12.60 | $12.60 | $11.94 | $12.20 | $11.97 | 1,204,393 |
| 2018-12-03 | $12.42 | $12.78 | $12.40 | $12.59 | $12.35 | 1,924,558 |
| 2018-11-30 | $12.37 | $12.43 | $11.87 | $12.18 | $11.95 | 1,895,890 |
| 2018-11-29 | $12.31 | $12.70 | $12.26 | $12.52 | $12.29 | 1,722,462 |
| 2018-11-28 | $12.42 | $12.75 | $12.26 | $12.29 | $12.06 | 1,435,149 |
| 2018-11-27 | $12.49 | $12.71 | $12.21 | $12.43 | $12.20 | 1,250,152 |
| 2018-11-26 | $12.44 | $12.71 | $12.40 | $12.67 | $12.43 | 812,053 |
| 2018-11-23 | $12.15 | $12.37 | $12.02 | $12.28 | $12.05 | 413,595 |
| 2018-11-21 | $12.23 | $12.74 | $12.23 | $12.56 | $12.32 | 756,087 |
| 2018-11-20 | $12.68 | $12.86 | $12.01 | $12.16 | $11.93 | 1,099,005 |
| 2018-11-19 | $12.97 | $13.02 | $12.70 | $12.71 | $12.47 | 1,055,734 |
| 2018-11-16 | $12.93 | $13.10 | $12.80 | $12.95 | $12.71 | 1,156,105 |
| 2018-11-15 | $12.09 | $12.89 | $11.96 | $12.88 | $12.64 | 1,702,049 |
| 2018-11-14 | $12.06 | $12.41 | $11.79 | $12.11 | $11.88 | 1,550,745 |
| 2018-11-13 | $12.10 | $12.40 | $11.68 | $11.94 | $11.72 | 2,306,201 |
| 2018-11-12 | $11.95 | $12.14 | $11.63 | $11.70 | $11.48 | 1,326,714 |
| 2018-11-09 | $12.09 | $12.15 | $11.86 | $12.07 | $11.84 | 980,162 |
| 2018-11-08 | $12.55 | $12.56 | $12.21 | $12.25 | $12.02 | 878,465 |
| 2018-11-07 | $12.71 | $12.80 | $12.47 | $12.59 | $12.35 | 1,041,998 |
| 2018-11-06 | $12.63 | $12.66 | $12.41 | $12.59 | $12.35 | 816,851 |
| 2018-11-05 | $12.34 | $12.68 | $12.34 | $12.60 | $12.36 | 840,535 |
| 2018-11-02 | $12.53 | $12.55 | $12.18 | $12.29 | $12.06 | 840,947 |
| 2018-11-01 | $12.58 | $12.80 | $12.35 | $12.44 | $12.21 | 975,979 |
| 2018-10-31 | $12.58 | $12.79 | $12.35 | $12.45 | $12.22 | 964,518 |
| 2018-10-30 | $12.54 | $12.65 | $12.18 | $12.42 | $12.19 | 1,393,814 |
| 2018-10-29 | $13.16 | $13.24 | $12.41 | $12.54 | $12.31 | 817,806 |
| 2018-10-26 | $12.90 | $13.35 | $12.78 | $13.12 | $12.87 | 1,023,400 |
| 2018-10-25 | $12.98 | $13.29 | $12.82 | $13.14 | $12.89 | 1,122,725 |
| 2018-10-24 | $13.43 | $13.64 | $12.88 | $12.88 | $12.64 | 711,854 |
| 2018-10-23 | $13.50 | $13.76 | $13.23 | $13.50 | $13.25 | 1,326,746 |
| 2018-10-22 | $13.93 | $14.10 | $13.38 | $13.67 | $13.41 | 631,118 |
| 2018-10-19 | $14.18 | $14.18 | $13.86 | $13.97 | $13.71 | 752,394 |
| 2018-10-18 | $14.04 | $14.16 | $13.85 | $14.06 | $13.80 | 915,204 |
| 2018-10-17 | $14.50 | $14.69 | $13.91 | $14.03 | $13.77 | 1,407,114 |
| 2018-10-16 | $14.24 | $14.63 | $14.20 | $14.51 | $14.24 | 1,054,521 |
| 2018-10-15 | $14.21 | $14.32 | $14.08 | $14.23 | $13.96 | 602,186 |
| 2018-10-12 | $13.81 | $14.19 | $13.60 | $14.15 | $13.89 | 2,096,955 |
| 2018-10-11 | $14.00 | $14.03 | $13.53 | $13.67 | $13.41 | 990,606 |
| 2018-10-10 | $14.60 | $14.60 | $13.99 | $14.08 | $13.82 | 2,010,989 |
| 2018-10-09 | $14.55 | $14.76 | $14.42 | $14.59 | $14.32 | 1,133,311 |
| 2018-10-08 | $14.85 | $14.91 | $14.55 | $14.58 | $14.31 | 1,148,912 |
| 2018-10-05 | $14.83 | $14.95 | $14.61 | $14.94 | $14.66 | 428,783 |
| 2018-10-04 | $15.13 | $15.19 | $14.74 | $14.83 | $14.55 | 1,087,447 |
| 2018-10-03 | $14.92 | $15.20 | $14.66 | $15.20 | $14.92 | 1,561,522 |
| 2018-10-02 | $15.20 | $15.20 | $14.85 | $14.85 | $14.57 | 982,319 |
| 2018-10-01 | $15.01 | $15.23 | $14.82 | $15.11 | $14.83 | 999,007 |
| 2018-09-28 | $14.92 | $15.16 | $14.87 | $15.01 | $14.73 | 1,353,081 |
| 2018-09-27 | $14.75 | $14.98 | $14.66 | $14.94 | $14.66 | 2,155,954 |
| 2018-09-26 | $14.38 | $14.75 | $14.32 | $14.67 | $14.40 | 1,710,376 |
| 2018-09-25 | $14.51 | $14.52 | $14.30 | $14.45 | $14.18 | 2,250,665 |
| 2018-09-24 | $14.41 | $14.56 | $14.35 | $14.53 | $14.26 | 2,274,837 |
| 2018-09-21 | $14.62 | $14.74 | $14.23 | $14.39 | $14.12 | 5,131,583 |
| 2018-09-20 | $14.54 | $14.70 | $14.44 | $14.58 | $14.31 | 3,086,521 |
| 2018-09-19 | $14.40 | $14.55 | $14.20 | $14.45 | $14.18 | 3,309,368 |
| 2018-09-18 | $14.14 | $14.40 | $14.12 | $14.36 | $14.09 | 1,510,680 |
| 2018-09-17 | $14.57 | $14.62 | $14.07 | $14.09 | $13.83 | 1,447,922 |
| 2018-09-14 | $14.21 | $14.63 | $14.21 | $14.53 | $14.26 | 3,050,812 |
| 2018-09-13 | $14.08 | $14.26 | $13.87 | $14.22 | $13.95 | 2,213,977 |
| 2018-09-12 | $13.93 | $14.09 | $13.83 | $13.99 | $13.73 | 1,400,443 |
| 2018-09-11 | $13.92 | $13.95 | $13.63 | $13.82 | $13.56 | 1,516,295 |
| 2018-09-10 | $13.40 | $13.76 | $13.40 | $13.75 | $13.49 | 2,516,522 |
| 2018-09-07 | $13.59 | $13.59 | $13.21 | $13.39 | $13.14 | 790,404 |
| 2018-09-06 | $13.82 | $13.90 | $13.53 | $13.60 | $13.35 | 916,145 |
| 2018-09-05 | $13.73 | $13.81 | $13.57 | $13.76 | $13.50 | 487,554 |
| 2018-09-04 | $14.07 | $14.16 | $13.70 | $13.87 | $13.61 | 1,200,391 |
| 2018-08-31 | $13.83 | $13.98 | $13.64 | $13.86 | $13.60 | 435,358 |
| 2018-08-30 | $13.72 | $14.03 | $13.71 | $13.95 | $13.69 | 1,337,598 |
| 2018-08-29 | $13.65 | $13.86 | $13.60 | $13.68 | $13.42 | 401,655 |
| 2018-08-28 | $13.90 | $14.00 | $13.51 | $13.60 | $13.35 | 578,467 |
| 2018-08-27 | $14.00 | $14.10 | $13.84 | $13.91 | $13.65 | 896,444 |
| 2018-08-24 | $13.93 | $14.00 | $13.89 | $13.93 | $13.67 | 402,964 |
| 2018-08-23 | $13.95 | $14.02 | $13.83 | $13.90 | $13.64 | 1,254,397 |
| 2018-08-22 | $13.93 | $14.09 | $13.75 | $13.91 | $13.65 | 3,175,320 |
| 2018-08-21 | $13.70 | $13.90 | $13.53 | $13.70 | $13.44 | 1,927,517 |
| 2018-08-20 | $13.25 | $13.48 | $13.12 | $13.40 | $13.15 | 749,792 |
| 2018-08-17 | $13.25 | $13.25 | $13.01 | $13.10 | $12.85 | 372,152 |
| 2018-08-16 | $12.70 | $13.23 | $12.70 | $13.04 | $12.80 | 807,844 |
| 2018-08-15 | $13.06 | $13.06 | $12.23 | $12.66 | $12.42 | 1,789,981 |
| 2018-08-14 | $12.80 | $13.40 | $12.80 | $12.92 | $12.68 | 1,934,315 |
| 2018-08-13 | $12.71 | $12.87 | $12.28 | $12.50 | $12.27 | 572,162 |
| 2018-08-10 | $12.88 | $13.05 | $12.75 | $12.80 | $12.56 | 905,993 |
| 2018-08-09 | $12.77 | $13.06 | $12.77 | $12.88 | $12.64 | 621,386 |
| 2018-08-08 | $12.96 | $13.09 | $12.76 | $12.83 | $12.59 | 584,342 |
| 2018-08-07 | $12.92 | $13.12 | $12.74 | $12.95 | $12.71 | 570,887 |
| 2018-08-06 | $13.13 | $13.20 | $12.80 | $12.85 | $12.61 | 598,955 |
| 2018-08-03 | $12.85 | $13.14 | $12.68 | $13.09 | $12.84 | 372,483 |
| 2018-08-02 | $13.00 | $13.20 | $12.82 | $12.90 | $12.66 | 3,807,633 |
| 2018-08-01 | $12.50 | $12.70 | $12.26 | $12.53 | $12.30 | 1,148,418 |
| 2018-07-31 | $12.18 | $12.50 | $12.10 | $12.30 | $12.07 | 367,041 |
| 2018-07-30 | $12.29 | $12.80 | $12.25 | $12.26 | $12.03 | 405,710 |
| 2018-07-27 | $12.46 | $12.64 | $11.92 | $12.18 | $11.95 | 738,108 |
| 2018-07-26 | $12.71 | $12.87 | $12.36 | $12.39 | $12.16 | 907,779 |
| 2018-07-25 | $12.99 | $13.00 | $12.68 | $12.76 | $12.52 | 1,386,855 |
| 2018-07-24 | $12.64 | $12.85 | $12.33 | $12.78 | $12.54 | 1,967,674 |
| 2018-07-23 | $12.60 | $12.75 | $12.37 | $12.69 | $12.45 | 954,626 |
| 2018-07-20 | $11.95 | $12.88 | $11.93 | $12.55 | $12.32 | 3,269,862 |
| 2018-07-19 | $11.83 | $11.99 | $11.75 | $11.93 | $11.71 | 1,698,451 |
| 2018-07-18 | $11.80 | $11.83 | $11.71 | $11.82 | $11.60 | 587,297 |
| 2018-07-17 | $11.54 | $11.90 | $11.45 | $11.78 | $11.56 | 1,781,751 |
| 2018-07-16 | $11.70 | $11.70 | $11.47 | $11.49 | $11.27 | 860,051 |
| 2018-07-13 | $11.51 | $11.65 | $11.51 | $11.59 | $11.37 | 1,138,564 |
| 2018-07-12 | $11.46 | $11.65 | $11.39 | $11.47 | $11.26 | 2,312,944 |
| 2018-07-11 | $11.28 | $11.51 | $11.11 | $11.30 | $11.09 | 3,831,347 |
| 2018-07-10 | $11.07 | $11.07 | $10.96 | $11.05 | $10.84 | 1,469,985 |
| 2018-07-09 | $10.97 | $11.00 | $10.89 | $11.00 | $10.79 | 765,791 |
| 2018-07-06 | $10.90 | $10.97 | $10.79 | $10.97 | $10.76 | 1,112,369 |
| 2018-07-05 | $10.85 | $10.97 | $10.84 | $10.89 | $10.69 | 827,751 |
| 2018-07-03 | $10.98 | $11.08 | $10.80 | $10.89 | $10.69 | 1,828,043 |
| 2018-07-02 | $10.93 | $10.96 | $10.87 | $10.90 | $10.70 | 790,115 |
| 2018-06-29 | $10.82 | $10.97 | $10.72 | $10.87 | $10.67 | 2,206,209 |
| 2018-06-28 | $10.77 | $10.89 | $10.75 | $10.80 | $10.60 | 701,371 |
| 2018-06-27 | $10.70 | $10.85 | $10.61 | $10.75 | $10.55 | 2,150,285 |
| 2018-06-26 | $10.60 | $10.70 | $10.57 | $10.67 | $10.47 | 693,408 |
| 2018-06-25 | $10.66 | $10.70 | $10.55 | $10.59 | $10.39 | 737,746 |
| 2018-06-22 | $10.60 | $10.70 | $10.55 | $10.69 | $10.49 | 997,496 |
| 2018-06-21 | $10.56 | $10.71 | $10.50 | $10.53 | $10.33 | 180,834 |
| 2018-06-20 | $10.49 | $10.64 | $10.49 | $10.56 | $10.36 | 762,397 |
| 2018-06-19 | $10.60 | $10.60 | $10.51 | $10.52 | $10.32 | 466,810 |
| 2018-06-18 | $10.74 | $10.80 | $10.59 | $10.62 | $10.42 | 347,262 |
| 2018-06-15 | $10.78 | $10.85 | $10.67 | $10.71 | $10.51 | 663,476 |
| 2018-06-14 | $10.85 | $10.85 | $10.71 | $10.82 | $10.62 | 116,222 |
| 2018-06-13 | $10.79 | $10.85 | $10.73 | $10.82 | $10.62 | 3,582,613 |
| 2018-06-12 | $10.74 | $10.83 | $10.74 | $10.77 | $10.57 | 707,362 |
| 2018-06-11 | $10.67 | $10.77 | $10.66 | $10.74 | $10.54 | 923,507 |
| 2018-06-08 | $10.64 | $10.70 | $10.64 | $10.70 | $10.50 | 820,476 |
| 2018-06-07 | $10.58 | $10.70 | $10.58 | $10.65 | $10.45 | 1,526,668 |
| 2018-06-06 | $10.52 | $10.60 | $10.47 | $10.54 | $10.34 | 1,433,674 |
| 2018-06-05 | $10.48 | $10.58 | $10.45 | $10.49 | $10.29 | 1,192,687 |
| 2018-06-04 | $10.52 | $10.60 | $10.45 | $10.51 | $10.31 | 2,155,388 |
| 2018-06-01 | $10.55 | $10.61 | $10.49 | $10.50 | $10.30 | 610,445 |
| 2018-05-31 | $10.34 | $10.50 | $10.34 | $10.50 | $10.30 | 271,342 |
| 2018-05-30 | $10.40 | $10.53 | $10.32 | $10.42 | $10.22 | 1,539,672 |
| 2018-05-29 | $10.23 | $10.37 | $10.23 | $10.32 | $10.13 | 1,630,790 |
| 2018-05-25 | $10.39 | $10.41 | $10.28 | $10.28 | $10.09 | 96,063 |
| 2018-05-24 | $10.55 | $10.55 | $10.35 | $10.35 | $10.16 | 238,284 |
| 2018-05-23 | $10.65 | $10.70 | $10.49 | $10.50 | $10.30 | 652,325 |
| 2018-05-22 | $10.80 | $10.80 | $10.68 | $10.68 | $10.48 | 1,122,257 |
| 2018-05-21 | $10.80 | $10.85 | $10.70 | $10.76 | $10.56 | 258,058 |
| 2018-05-18 | $10.77 | $10.80 | $10.66 | $10.75 | $10.54 | 1,064,965 |
| 2018-05-17 | $10.70 | $10.87 | $10.69 | $10.77 | $10.56 | 2,130,115 |
| 2018-05-16 | $10.61 | $10.74 | $10.59 | $10.67 | $10.47 | 1,145,319 |
| 2018-05-15 | $10.50 | $10.65 | $10.48 | $10.62 | $10.42 | 2,150,111 |
| 2018-05-14 | $10.44 | $10.60 | $10.36 | $10.50 | $10.30 | 2,536,931 |
| 2018-05-11 | $10.40 | $10.40 | $10.34 | $10.38 | $10.19 | 1,494,478 |
| 2018-05-10 | $10.33 | $10.40 | $10.32 | $10.38 | $10.19 | 775,489 |
| 2018-05-09 | $10.34 | $10.34 | $10.27 | $10.30 | $10.11 | 2,142,463 |
| 2018-05-08 | $10.33 | $10.33 | $10.25 | $10.26 | $10.07 | 194,253 |
| 2018-05-07 | $10.34 | $10.35 | $10.30 | $10.34 | $10.15 | 638,815 |
| 2018-05-04 | $10.30 | $10.33 | $10.30 | $10.31 | $10.12 | 138,866 |
| 2018-05-03 | $10.30 | $10.34 | $10.25 | $10.30 | $10.11 | 885,123 |
| 2018-05-02 | $10.33 | $10.35 | $10.30 | $10.33 | $10.14 | 1,608,029 |
| 2018-05-01 | $10.31 | $10.34 | $10.27 | $10.33 | $10.14 | 1,719,627 |
| 2018-04-30 | $10.30 | $10.38 | $10.26 | $10.32 | $10.13 | 645,490 |
| 2018-04-27 | $10.18 | $10.32 | $10.18 | $10.27 | $10.08 | 3,291,118 |
| 2018-04-26 | $10.15 | $10.25 | $10.15 | $10.18 | $9.99 | 660,082 |
| 2018-04-25 | $10.15 | $10.15 | $10.13 | $10.15 | $9.96 | 1,625,369 |
| 2018-04-24 | $10.12 | $10.14 | $10.12 | $10.13 | $9.94 | 367,524 |
| 2018-04-23 | $10.12 | $10.15 | $10.12 | $10.14 | $9.95 | 219,147 |
| 2018-04-20 | $10.12 | $10.15 | $10.12 | $10.12 | $9.93 | 47,440 |
| 2018-04-19 | $10.12 | $10.14 | $10.12 | $10.14 | $9.95 | 1,453,037 |
| 2018-04-18 | $10.08 | $10.15 | $10.08 | $10.14 | $9.95 | 1,918,825 |
| 2018-04-17 | $10.08 | $10.10 | $10.06 | $10.06 | $9.87 | 11,361 |
| 2018-04-16 | $10.10 | $10.10 | $10.07 | $10.09 | $9.90 | 756,331 |
| 2018-04-13 | $10.07 | $10.09 | $10.07 | $10.09 | $9.90 | 49,501 |
| 2018-04-12 | $10.10 | $10.10 | $10.06 | $10.06 | $9.87 | 1,068,145 |
| 2018-04-11 | $10.08 | $10.10 | $10.07 | $10.10 | $9.91 | 530,601 |
| 2018-04-10 | $10.07 | $10.09 | $10.06 | $10.07 | $9.88 | 592,527 |
| 2018-04-09 | $10.10 | $10.10 | $10.07 | $10.10 | $9.91 | 112,764 |
| 2018-04-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 297 |
| 2018-04-05 | $10.07 | $10.08 | $10.07 | $10.08 | $9.89 | 759 |
| 2018-04-04 | $10.08 | $10.10 | $10.08 | $10.09 | $9.90 | 55,205 |
| 2018-04-03 | $10.08 | $10.10 | $10.07 | $10.07 | $9.88 | 2,725 |
| 2018-04-02 | $10.05 | $10.11 | $10.05 | $10.10 | $9.91 | 7,727 |
| 2018-03-29 | $10.06 | $10.12 | $10.05 | $10.11 | $9.92 | 394,125 |
| 2018-03-28 | $10.13 | $10.15 | $10.05 | $10.09 | $9.90 | 436,380 |
| 2018-03-27 | $10.18 | $10.18 | $10.11 | $10.12 | $9.93 | 121,758 |
| 2018-03-26 | $10.13 | $10.15 | $10.13 | $10.15 | $9.96 | 209,918 |
| 2018-03-23 | $10.15 | $10.18 | $10.11 | $10.13 | $9.94 | 457,348 |
| 2018-03-22 | $10.20 | $10.20 | $10.14 | $10.15 | $9.96 | 459,037 |
| 2018-03-21 | $10.24 | $10.24 | $10.16 | $10.18 | $9.99 | 813,452 |
| 2018-03-20 | $10.20 | $10.30 | $10.15 | $10.16 | $9.97 | 9,395,382 |
| 2018-03-19 | $9.76 | $9.78 | $9.73 | $9.73 | $9.55 | 420 |
| 2018-03-16 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-13 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 56 |
| 2018-03-12 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-09 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 32 |
| 2018-03-08 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-07 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-06 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-02 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 0 |
| 2018-03-01 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 200 |
| 2018-02-28 | $9.75 | $9.75 | $9.74 | $9.74 | $9.56 | 200 |
| 2018-02-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 11,100 |
| 2018-02-26 | $9.76 | $9.78 | $9.70 | $9.72 | $9.54 | 25,135 |
| 2018-02-23 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2018-02-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2018-02-21 | $9.71 | $9.73 | $9.70 | $9.72 | $9.54 | 11,110 |
| 2018-02-20 | $9.69 | $9.69 | $9.69 | $9.69 | $9.51 | 2 |
| 2018-02-16 | $9.69 | $9.69 | $9.69 | $9.69 | $9.51 | 0 |
| 2018-02-15 | $9.71 | $9.71 | $9.69 | $9.69 | $9.51 | 3,800 |
| 2018-02-14 | $9.70 | $9.75 | $9.70 | $9.70 | $9.52 | 1,950 |
| 2018-02-13 | $9.70 | $9.72 | $9.70 | $9.70 | $9.52 | 7,800 |
| 2018-02-12 | $9.71 | $9.73 | $9.71 | $9.71 | $9.53 | 5,450 |
| 2018-02-09 | $9.70 | $9.75 | $9.70 | $9.70 | $9.52 | 9,810 |
| 2018-02-08 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 8,350 |
| 2018-02-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-02-06 | $9.73 | $9.76 | $9.72 | $9.73 | $9.55 | 701,700 |
| 2018-02-05 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 100 |
| 2018-02-02 | $9.75 | $9.75 | $9.73 | $9.75 | $9.57 | 7,438 |
| 2018-02-01 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-01-31 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 51 |
| 2018-01-30 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-01-29 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-01-26 | $9.75 | $9.75 | $9.73 | $9.73 | $9.55 | 550 |
| 2018-01-25 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-01-24 | $9.73 | $9.74 | $9.73 | $9.73 | $9.55 | 25,200 |
| 2018-01-23 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2018-01-22 | $9.80 | $9.80 | $9.73 | $9.73 | $9.55 | 8,160 |
| 2018-01-19 | $9.77 | $9.77 | $9.76 | $9.76 | $9.58 | 500 |
| 2018-01-18 | $9.74 | $9.74 | $9.74 | $9.74 | $9.56 | 0 |
| 2018-01-17 | $9.77 | $9.77 | $9.73 | $9.74 | $9.56 | 8,028 |
| 2018-01-16 | $9.76 | $9.78 | $9.76 | $9.78 | $9.60 | 88,023 |
| 2018-01-12 | $9.77 | $9.77 | $9.75 | $9.75 | $9.57 | 5,988 |
| 2018-01-11 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 0 |
| 2018-01-10 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 0 |
| 2018-01-09 | $9.73 | $9.78 | $9.73 | $9.77 | $9.59 | 294,901 |
| 2018-01-08 | $9.76 | $9.76 | $9.76 | $9.76 | $9.58 | 225,000 |
| 2018-01-05 | $9.78 | $9.78 | $9.76 | $9.76 | $9.58 | 380 |
| 2018-01-04 | $9.77 | $9.80 | $9.75 | $9.80 | $9.62 | 4,100 |
| 2018-01-03 | $9.74 | $9.74 | $9.67 | $9.73 | $9.55 | 169,691 |
| 2018-01-02 | $9.74 | $9.74 | $9.74 | $9.74 | $9.56 | 0 |
| 2017-12-29 | $9.75 | $9.75 | $9.74 | $9.74 | $9.56 | 500 |
| 2017-12-28 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-12-27 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-12-26 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-12-22 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-12-21 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-12-20 | $9.74 | $9.77 | $9.73 | $9.73 | $9.55 | 19,000 |
| 2017-12-19 | $9.74 | $9.74 | $9.69 | $9.74 | $9.56 | 7,600 |
| 2017-12-18 | $9.74 | $9.75 | $9.74 | $9.75 | $9.57 | 14,675 |
| 2017-12-15 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 1,008 |
| 2017-12-14 | $9.75 | $9.75 | $9.75 | $9.75 | $9.57 | 77,239 |
| 2017-12-13 | $9.74 | $9.74 | $9.73 | $9.74 | $9.56 | 35,200 |
| 2017-12-12 | $9.73 | $9.74 | $9.73 | $9.74 | $9.56 | 45,100 |
| 2017-12-11 | $9.68 | $9.72 | $9.68 | $9.72 | $9.54 | 25,900 |
| 2017-12-08 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2017-12-07 | $9.75 | $9.75 | $9.70 | $9.72 | $9.54 | 27,846 |
| 2017-12-06 | $9.74 | $9.74 | $9.74 | $9.74 | $9.56 | 100 |
| 2017-12-05 | $9.74 | $9.74 | $9.74 | $9.74 | $9.56 | 0 |
| 2017-12-04 | $9.74 | $9.75 | $9.74 | $9.74 | $9.56 | 2,847 |
| 2017-12-01 | $9.68 | $9.72 | $9.67 | $9.72 | $9.54 | 3,949,479 |
| 2017-11-30 | $9.68 | $9.68 | $9.68 | $9.68 | $9.50 | 4,290 |
| 2017-11-29 | $9.69 | $9.69 | $9.69 | $9.69 | $9.51 | 10 |
| 2017-11-28 | $9.69 | $9.69 | $9.69 | $9.69 | $9.51 | 700 |
| 2017-11-27 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2017-11-24 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2017-11-22 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2017-11-21 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 2,458 |
| 2017-11-20 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 50,000 |
| 2017-11-17 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 400,050 |
| 2017-11-16 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 350 |
| 2017-11-15 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2017-11-14 | $9.86 | $9.86 | $9.72 | $9.72 | $9.54 | 207,975 |
| 2017-11-13 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 0 |
| 2017-11-10 | $9.72 | $9.72 | $9.72 | $9.72 | $9.54 | 30,400 |
| 2017-11-09 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-11-08 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-11-07 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 0 |
| 2017-11-06 | $9.73 | $9.73 | $9.73 | $9.73 | $9.55 | 300,000 |
| 2017-11-03 | $9.76 | $9.76 | $9.76 | $9.76 | $9.58 | 0 |
| 2017-11-02 | $9.76 | $9.76 | $9.76 | $9.76 | $9.58 | 0 |
| 2017-11-01 | $9.74 | $9.76 | $9.74 | $9.76 | $9.58 | 1,100 |
| 2017-10-31 | $9.77 | $9.77 | $9.75 | $9.76 | $9.58 | 128,693 |
| 2017-10-30 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 50 |
| 2017-10-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 0 |
| 2017-10-26 | $9.77 | $9.81 | $9.77 | $9.77 | $9.59 | 112,218 |
| 2017-10-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 0 |
| 2017-10-24 | $10.06 | $10.06 | $9.80 | $9.80 | $9.62 | 113,500 |
| 2017-10-23 | $9.93 | $9.93 | $9.86 | $9.86 | $9.68 | 1,350 |
| 2017-10-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.65 | 0 |
| 2017-10-19 | $10.06 | $10.06 | $9.72 | $9.83 | $9.65 | 2,500 |
| 2017-10-18 | $10.04 | $10.04 | $9.90 | $9.90 | $9.71 | 400 |
| 2017-10-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 100,000 |
| 2017-10-16 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 12,947 |
| 2017-10-13 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
| 2017-10-12 | $9.86 | $9.86 | $9.86 | $9.86 | $9.67 | 0 |
| 2017-10-11 | $9.86 | $9.86 | $9.75 | $9.86 | $9.67 | 21,950 |
| 2017-10-10 | $9.86 | $9.86 | $9.86 | $9.86 | $9.68 | 0 |
| 2017-10-09 | $9.86 | $9.86 | $9.86 | $9.86 | $9.68 | 0 |
| 2017-10-06 | $9.85 | $10.07 | $9.83 | $9.86 | $9.68 | 213,100 |
| 2017-10-05 | $9.70 | $9.84 | $9.70 | $9.83 | $9.65 | 571,400 |
| 2017-10-04 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 0 |
| 2017-10-03 | $9.70 | $9.70 | $9.70 | $9.70 | $9.52 | 500 |
| 2017-10-02 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 0 |
| 2017-09-29 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 44,002 |
| 2017-09-28 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 0 |
| 2017-09-27 | $9.77 | $9.77 | $9.77 | $9.77 | $9.59 | 0 |
| 2017-09-26 | $9.71 | $9.77 | $9.71 | $9.77 | $9.59 | 860 |
| 2017-09-25 | $9.81 | $9.81 | $9.81 | $9.81 | $9.63 | 0 |
| 2017-09-22 | $9.81 | $9.81 | $9.81 | $9.81 | $9.63 | 0 |
| 2017-09-21 | $9.83 | $9.84 | $9.80 | $9.81 | $9.63 | 420 |
| 2017-09-20 | $9.83 | $9.83 | $9.83 | $9.83 | $9.65 | 0 |
| 2017-09-19 | $9.71 | $9.83 | $9.70 | $9.83 | $9.65 | 1,863 |
| 2017-09-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 0 |
| 2017-09-15 | $9.70 | $9.84 | $9.70 | $9.80 | $9.62 | 2,600 |
| 2017-09-14 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 55,565 |
| 2017-09-13 | $9.85 | $9.85 | $9.80 | $9.80 | $9.62 | 5,470 |
| 2017-09-12 | $9.80 | $9.85 | $9.79 | $9.80 | $9.61 | 23,663 |
| 2017-09-11 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 50 |
| 2017-09-08 | $9.85 | $9.85 | $9.80 | $9.85 | $9.67 | 27,268 |
| 2017-09-07 | $9.85 | $9.85 | $9.84 | $9.85 | $9.67 | 25,801 |
| 2017-09-06 | $9.85 | $9.85 | $9.82 | $9.82 | $9.63 | 26,650 |
| 2017-09-05 | $9.85 | $9.85 | $9.81 | $9.85 | $9.67 | 28,100 |
| 2017-09-01 | $9.85 | $9.85 | $9.81 | $9.81 | $9.63 | 360 |
| 2017-08-31 | $9.85 | $9.85 | $9.84 | $9.84 | $9.65 | 1,000 |
| 2017-08-30 | $9.78 | $9.78 | $9.78 | $9.78 | $9.59 | 0 |
| 2017-08-29 | $9.78 | $9.78 | $9.78 | $9.78 | $9.59 | 0 |
| 2017-08-28 | $9.83 | $9.85 | $9.78 | $9.78 | $9.59 | 1,000 |
| 2017-08-25 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 0 |
| 2017-08-24 | $9.80 | $9.80 | $9.77 | $9.80 | $9.62 | 227,972 |
| 2017-08-23 | $9.80 | $9.80 | $9.79 | $9.80 | $9.62 | 3,500 |
| 2017-08-22 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 0 |
| 2017-08-21 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 2,100 |
| 2017-08-18 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 15,000 |
| 2017-08-17 | $9.80 | $9.80 | $9.80 | $9.80 | $9.62 | 100,000 |
| 2017-08-16 | $9.76 | $9.82 | $9.76 | $9.80 | $9.62 | 131,702 |
| 2017-08-15 | $9.80 | $9.80 | $9.70 | $9.70 | $9.52 | 2,950 |
| 2017-08-14 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2017-08-11 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2017-08-10 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2017-08-09 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2017-08-08 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 0 |
| 2017-08-07 | $9.88 | $9.88 | $9.88 | $9.88 | $9.70 | 300 |
| 2017-08-04 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-08-03 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 2 |
| 2017-08-02 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-08-01 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-31 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 10 |
| 2017-07-28 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-27 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-26 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-25 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-24 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-21 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 9,307 |
| 2017-07-20 | $9.80 | $9.95 | $9.80 | $9.90 | $9.71 | 47,500 |
| 2017-07-19 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-18 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 0 |
| 2017-07-17 | $9.90 | $9.90 | $9.90 | $9.90 | $9.71 | 1,000 |
| 2017-07-14 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 0 |
| 2017-07-13 | $9.85 | $9.85 | $9.85 | $9.85 | $9.67 | 200 |
| 2017-07-12 | $9.84 | $9.84 | $9.84 | $9.84 | $9.66 | 0 |
| 2017-07-11 | $9.84 | $9.84 | $9.84 | $9.84 | $9.66 | 0 |
| 2017-07-10 | $9.84 | $9.84 | $9.84 | $9.84 | $9.66 | 0 |
| 2017-07-07 | $9.98 | $9.98 | $9.70 | $9.84 | $9.66 | 1,350 |
| 2017-07-06 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 10 |
| 2017-07-05 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 0 |
| 2017-07-03 | $10.06 | $10.06 | $10.06 | $10.06 | $9.87 | 20 |
| 2017-06-30 | $10.25 | $10.25 | $10.05 | $10.06 | $9.87 | 3,270 |
| 2017-06-29 | $10.00 | $10.00 | $10.00 | $10.00 | $9.81 | 1,078 |
Magnolia Oil & Gas Corp - Class A (MGY) News Headlines
.jpg)
Soros to Slim Are Plowing Money Into US Shale Oil as Private Equity Retreats
None
bloomberg.com Feb. 13, 2025Recent Magnolia Oil & Gas Corp - Class A (MGY) News
Similar Companies to Magnolia Oil & Gas Corp - Class A (MGY) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |