Nektar Therapeutics (NKTR) Exchange: NASDAQ
Data as of May 2, 2025
$0.75 ($-0.03) -3.60%
Nektar Therapeutics - Daily Information
Click for more stock information on Nektar Therapeutics.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $0.79 |
| Previous Close | $0.75 |
| High | $0.80 |
| Low | $0.74 |
| Adjusted Open | $0.79 |
| Previous Adjusted Close | $0.75 |
| Adjusted High | $0.80 |
| Adjusted Low | $0.74 |
About Nektar Therapeutics (NKTR)
Nektar Therapeutics, Inc. is a biopharmaceutical company that is focused on developing and commercializing innovative, targeted and potent medicines to address unmet medical needs. Since its inception in 2009, the company has developed and acquired clinical programs in immunology and immuno-oncology, pain, and oncology. Nektar has a leadership position in the field of Advanced Drug Delivery, co-developing and commercializing NKTR-181, its opioid pain killer, with partner, Milestone Pharmaceuticals. Examples of NDAs (New Drug Applications) being carried by the company include Movantik for opioid-induced constipation, and Inhale for pulmonary arterial hypertension, both approved by the FDA in 2017. Nektar is also the only company to reach the Roadrunner Phase IIb clinical stage of development for an immunotherapy cancer vaccine. As of 2019, this clinical program is ongoing. Nektar Therapeutics employs about 853 people, located at their headquarters in San Francisco, California.
Invest in Nektar Therapeutics (NKTR)
Historical Stock Data for Nektar Therapeutics (NKTR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $0.79 | $0.80 | $0.74 | $0.75 | $0.75 | 1,399,871 |
| 2025-05-01 | $0.80 | $0.82 | $0.74 | $0.78 | $0.78 | 1,736,063 |
| 2025-04-30 | $0.75 | $0.82 | $0.72 | $0.80 | $0.80 | 2,415,368 |
| 2025-04-29 | $0.75 | $0.77 | $0.72 | $0.74 | $0.74 | 951,248 |
| 2025-04-28 | $0.79 | $0.80 | $0.71 | $0.76 | $0.76 | 1,815,464 |
| 2025-04-25 | $0.75 | $0.81 | $0.74 | $0.78 | $0.78 | 3,163,567 |
| 2025-04-24 | $0.69 | $0.75 | $0.69 | $0.74 | $0.74 | 2,066,897 |
| 2025-04-23 | $0.68 | $0.71 | $0.67 | $0.69 | $0.69 | 1,247,910 |
| 2025-04-22 | $0.63 | $0.67 | $0.63 | $0.66 | $0.66 | 1,082,952 |
| 2025-04-21 | $0.63 | $0.65 | $0.61 | $0.63 | $0.63 | 1,299,511 |
| 2025-04-17 | $0.60 | $0.66 | $0.60 | $0.64 | $0.64 | 1,995,358 |
| 2025-04-16 | $0.62 | $0.67 | $0.59 | $0.61 | $0.61 | 2,263,945 |
| 2025-04-15 | $0.60 | $0.68 | $0.59 | $0.64 | $0.64 | 2,436,103 |
| 2025-04-14 | $0.63 | $0.65 | $0.58 | $0.60 | $0.60 | 2,801,937 |
| 2025-04-11 | $0.54 | $0.65 | $0.53 | $0.62 | $0.62 | 8,032,282 |
| 2025-04-10 | $0.50 | $0.54 | $0.47 | $0.50 | $0.50 | 1,025,520 |
| 2025-04-09 | $0.48 | $0.53 | $0.43 | $0.51 | $0.51 | 3,632,263 |
| 2025-04-08 | $0.56 | $0.58 | $0.47 | $0.49 | $0.49 | 3,130,018 |
| 2025-04-07 | $0.53 | $0.55 | $0.47 | $0.49 | $0.49 | 4,412,502 |
| 2025-04-04 | $0.58 | $0.60 | $0.53 | $0.55 | $0.55 | 4,731,752 |
| 2025-04-03 | $0.64 | $0.66 | $0.58 | $0.60 | $0.60 | 3,743,822 |
| 2025-04-02 | $0.64 | $0.67 | $0.62 | $0.66 | $0.66 | 2,582,832 |
| 2025-04-01 | $0.69 | $0.69 | $0.64 | $0.64 | $0.64 | 2,223,995 |
| 2025-03-31 | $0.70 | $0.72 | $0.67 | $0.68 | $0.68 | 3,523,939 |
| 2025-03-28 | $0.76 | $0.79 | $0.74 | $0.74 | $0.74 | 1,302,049 |
| 2025-03-27 | $0.80 | $0.80 | $0.75 | $0.76 | $0.76 | 1,896,718 |
| 2025-03-26 | $0.82 | $0.84 | $0.75 | $0.80 | $0.80 | 2,254,754 |
| 2025-03-25 | $0.86 | $0.89 | $0.81 | $0.84 | $0.84 | 1,476,183 |
| 2025-03-24 | $0.87 | $0.92 | $0.82 | $0.86 | $0.86 | 1,585,565 |
| 2025-03-21 | $0.85 | $0.87 | $0.82 | $0.86 | $0.86 | 1,406,664 |
| 2025-03-20 | $0.89 | $0.94 | $0.85 | $0.87 | $0.87 | 817,964 |
| 2025-03-19 | $0.87 | $0.90 | $0.84 | $0.90 | $0.90 | 690,940 |
| 2025-03-18 | $0.91 | $0.92 | $0.85 | $0.88 | $0.88 | 1,072,893 |
| 2025-03-17 | $0.92 | $0.96 | $0.88 | $0.91 | $0.91 | 2,094,394 |
| 2025-03-14 | $0.90 | $0.95 | $0.84 | $0.90 | $0.90 | 2,537,984 |
| 2025-03-13 | $0.88 | $0.93 | $0.81 | $0.82 | $0.82 | 1,398,699 |
| 2025-03-12 | $0.84 | $0.85 | $0.80 | $0.82 | $0.82 | 1,719,786 |
| 2025-03-11 | $0.81 | $0.85 | $0.79 | $0.82 | $0.82 | 1,316,877 |
| 2025-03-10 | $0.84 | $0.85 | $0.80 | $0.82 | $0.82 | 1,315,804 |
| 2025-03-07 | $0.86 | $0.89 | $0.84 | $0.88 | $0.88 | 841,338 |
| 2025-03-06 | $0.85 | $0.93 | $0.82 | $0.86 | $0.86 | 1,442,268 |
| 2025-03-05 | $0.85 | $0.88 | $0.83 | $0.86 | $0.86 | 872,145 |
| 2025-03-04 | $0.80 | $0.87 | $0.77 | $0.84 | $0.84 | 1,840,553 |
| 2025-03-03 | $0.86 | $0.86 | $0.80 | $0.80 | $0.80 | 1,302,527 |
| 2025-02-28 | $0.79 | $0.85 | $0.78 | $0.84 | $0.84 | 1,164,298 |
| 2025-02-27 | $0.77 | $0.84 | $0.76 | $0.80 | $0.80 | 1,308,255 |
| 2025-02-26 | $0.86 | $0.91 | $0.78 | $0.78 | $0.78 | 2,356,590 |
| 2025-02-25 | $0.83 | $0.92 | $0.80 | $0.87 | $0.87 | 2,801,543 |
| 2025-02-24 | $0.90 | $0.95 | $0.83 | $0.85 | $0.85 | 2,305,968 |
| 2025-02-21 | $0.98 | $1.00 | $0.92 | $0.93 | $0.93 | 1,218,867 |
| 2025-02-20 | $0.98 | $0.98 | $0.92 | $0.96 | $0.96 | 1,652,724 |
| 2025-02-19 | $1.03 | $1.04 | $0.97 | $1.00 | $1.00 | 3,408,916 |
| 2025-02-18 | $1.02 | $1.06 | $0.98 | $1.06 | $1.06 | 3,391,538 |
| 2025-02-14 | $0.93 | $1.08 | $0.90 | $0.98 | $0.98 | 6,886,341 |
| 2025-02-13 | $0.81 | $0.94 | $0.77 | $0.89 | $0.89 | 8,139,837 |
| 2025-02-12 | $0.66 | $0.78 | $0.65 | $0.73 | $0.73 | 4,871,071 |
| 2025-02-11 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 4,156,984 |
| 2025-02-10 | $0.70 | $0.72 | $0.67 | $0.70 | $0.70 | 8,412,756 |
| 2025-02-07 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 3,373,323 |
| 2025-02-06 | $0.75 | $0.78 | $0.70 | $0.70 | $0.70 | 1,714,063 |
| 2025-02-05 | $0.76 | $0.81 | $0.72 | $0.76 | $0.76 | 3,132,507 |
| 2025-02-04 | $0.80 | $0.82 | $0.77 | $0.78 | $0.78 | 1,610,876 |
| 2025-02-03 | $0.83 | $0.86 | $0.80 | $0.81 | $0.81 | 816,803 |
| 2025-01-31 | $0.89 | $0.89 | $0.83 | $0.83 | $0.83 | 801,366 |
| 2025-01-30 | $0.86 | $0.86 | $0.82 | $0.85 | $0.85 | 1,000,242 |
| 2025-01-29 | $0.82 | $0.87 | $0.80 | $0.84 | $0.84 | 1,663,296 |
| 2025-01-28 | $0.87 | $0.88 | $0.84 | $0.84 | $0.84 | 1,108,055 |
| 2025-01-27 | $0.89 | $0.92 | $0.86 | $0.88 | $0.88 | 1,342,978 |
| 2025-01-24 | $0.89 | $0.90 | $0.87 | $0.88 | $0.88 | 1,498,409 |
| 2025-01-23 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 1,282,227 |
| 2025-01-22 | $0.92 | $0.96 | $0.89 | $0.92 | $0.92 | 767,035 |
| 2025-01-21 | $0.91 | $0.94 | $0.84 | $0.90 | $0.90 | 844,135 |
| 2025-01-17 | $0.89 | $0.94 | $0.88 | $0.89 | $0.89 | 1,792,837 |
| 2025-01-16 | $0.90 | $0.93 | $0.88 | $0.89 | $0.89 | 1,103,766 |
| 2025-01-15 | $0.93 | $0.96 | $0.90 | $0.91 | $0.91 | 1,341,825 |
| 2025-01-14 | $0.99 | $0.99 | $0.87 | $0.90 | $0.90 | 1,111,712 |
| 2025-01-13 | $1.01 | $1.01 | $0.93 | $0.96 | $0.96 | 1,801,891 |
| 2025-01-10 | $1.10 | $1.12 | $1.02 | $1.03 | $1.03 | 1,651,397 |
| 2025-01-08 | $1.23 | $1.24 | $1.12 | $1.14 | $1.14 | 1,843,849 |
| 2025-01-07 | $1.17 | $1.25 | $1.14 | $1.19 | $1.19 | 2,525,698 |
| 2025-01-06 | $1.15 | $1.22 | $1.13 | $1.17 | $1.17 | 2,656,300 |
| 2025-01-03 | $0.96 | $1.16 | $0.96 | $1.10 | $1.10 | 2,795,418 |
| 2025-01-02 | $0.96 | $1.02 | $0.93 | $0.96 | $0.96 | 909,106 |
| 2024-12-31 | $0.92 | $0.96 | $0.91 | $0.93 | $0.93 | 1,113,207 |
| 2024-12-30 | $0.93 | $0.96 | $0.93 | $0.94 | $0.94 | 704,857 |
| 2024-12-27 | $0.91 | $0.96 | $0.90 | $0.95 | $0.95 | 1,098,147 |
| 2024-12-26 | $0.92 | $0.96 | $0.88 | $0.95 | $0.95 | 1,090,573 |
| 2024-12-24 | $0.89 | $0.91 | $0.89 | $0.91 | $0.91 | 505,654 |
| 2024-12-23 | $0.93 | $0.93 | $0.87 | $0.90 | $0.90 | 1,711,305 |
| 2024-12-20 | $0.96 | $0.96 | $0.90 | $0.93 | $0.93 | 1,787,433 |
| 2024-12-19 | $0.92 | $1.00 | $0.89 | $0.94 | $0.94 | 1,638,588 |
| 2024-12-18 | $1.02 | $1.04 | $0.92 | $0.93 | $0.93 | 1,515,937 |
| 2024-12-17 | $1.00 | $1.03 | $1.00 | $1.02 | $1.02 | 1,712,338 |
| 2024-12-16 | $1.00 | $1.05 | $1.00 | $1.00 | $1.00 | 1,027,853 |
| 2024-12-13 | $1.00 | $1.03 | $0.99 | $1.01 | $1.01 | 2,058,615 |
| 2024-12-12 | $1.02 | $1.04 | $1.00 | $1.00 | $1.00 | 2,159,278 |
| 2024-12-11 | $1.03 | $1.05 | $0.99 | $1.02 | $1.02 | 1,738,207 |
| 2024-12-10 | $1.03 | $1.06 | $0.99 | $1.02 | $1.02 | 1,857,284 |
| 2024-12-09 | $1.04 | $1.05 | $1.01 | $1.01 | $1.01 | 1,165,891 |
| 2024-12-06 | $1.05 | $1.07 | $1.00 | $1.02 | $1.02 | 1,428,506 |
| 2024-12-05 | $1.02 | $1.06 | $0.97 | $1.02 | $1.02 | 6,829,522 |
| 2024-12-04 | $1.06 | $1.11 | $1.01 | $1.02 | $1.02 | 6,098,924 |
| 2024-12-03 | $1.15 | $1.16 | $1.07 | $1.07 | $1.07 | 2,058,229 |
| 2024-12-02 | $1.15 | $1.21 | $1.15 | $1.18 | $1.18 | 1,109,605 |
| 2024-11-29 | $1.13 | $1.15 | $1.10 | $1.14 | $1.14 | 962,009 |
| 2024-11-27 | $1.11 | $1.15 | $1.08 | $1.13 | $1.13 | 1,675,945 |
| 2024-11-26 | $1.10 | $1.12 | $1.07 | $1.07 | $1.07 | 1,366,970 |
| 2024-11-25 | $1.07 | $1.12 | $1.07 | $1.09 | $1.09 | 2,480,718 |
| 2024-11-22 | $1.03 | $1.11 | $1.01 | $1.05 | $1.05 | 4,632,234 |
| 2024-11-21 | $1.00 | $1.04 | $0.98 | $1.01 | $1.01 | 1,455,425 |
| 2024-11-20 | $1.07 | $1.07 | $1.00 | $1.00 | $1.00 | 1,486,196 |
| 2024-11-19 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 1,502,325 |
| 2024-11-18 | $1.07 | $1.09 | $1.02 | $1.03 | $1.03 | 1,390,744 |
| 2024-11-15 | $1.20 | $1.20 | $1.04 | $1.07 | $1.07 | 3,766,833 |
| 2024-11-14 | $1.29 | $1.30 | $1.16 | $1.17 | $1.17 | 2,364,662 |
| 2024-11-13 | $1.33 | $1.37 | $1.28 | $1.28 | $1.28 | 883,703 |
| 2024-11-12 | $1.37 | $1.38 | $1.30 | $1.31 | $1.31 | 964,593 |
| 2024-11-11 | $1.40 | $1.42 | $1.36 | $1.37 | $1.37 | 1,302,678 |
| 2024-11-08 | $1.38 | $1.43 | $1.36 | $1.40 | $1.40 | 1,658,703 |
| 2024-11-07 | $1.41 | $1.42 | $1.33 | $1.37 | $1.37 | 1,865,381 |
| 2024-11-06 | $1.43 | $1.47 | $1.36 | $1.39 | $1.39 | 2,386,122 |
| 2024-11-05 | $1.34 | $1.41 | $1.34 | $1.40 | $1.40 | 2,624,155 |
| 2024-11-04 | $1.37 | $1.47 | $1.27 | $1.33 | $1.33 | 5,973,194 |
| 2024-11-01 | $1.21 | $1.27 | $1.21 | $1.23 | $1.23 | 842,090 |
| 2024-10-31 | $1.25 | $1.25 | $1.19 | $1.19 | $1.19 | 1,187,883 |
| 2024-10-30 | $1.28 | $1.30 | $1.23 | $1.25 | $1.25 | 1,434,291 |
| 2024-10-29 | $1.36 | $1.38 | $1.25 | $1.27 | $1.27 | 1,931,609 |
| 2024-10-28 | $1.38 | $1.40 | $1.33 | $1.36 | $1.36 | 968,109 |
| 2024-10-25 | $1.35 | $1.38 | $1.30 | $1.32 | $1.32 | 1,061,094 |
| 2024-10-24 | $1.42 | $1.42 | $1.34 | $1.35 | $1.35 | 968,142 |
| 2024-10-23 | $1.44 | $1.47 | $1.38 | $1.41 | $1.41 | 884,015 |
| 2024-10-22 | $1.40 | $1.45 | $1.39 | $1.44 | $1.44 | 705,300 |
| 2024-10-21 | $1.44 | $1.44 | $1.38 | $1.39 | $1.39 | 643,605 |
| 2024-10-18 | $1.44 | $1.49 | $1.39 | $1.41 | $1.41 | 1,324,848 |
| 2024-10-17 | $1.41 | $1.48 | $1.37 | $1.45 | $1.45 | 2,798,481 |
| 2024-10-16 | $1.29 | $1.38 | $1.29 | $1.38 | $1.38 | 3,905,677 |
| 2024-10-15 | $1.31 | $1.34 | $1.27 | $1.29 | $1.29 | 754,586 |
| 2024-10-14 | $1.37 | $1.39 | $1.29 | $1.32 | $1.32 | 1,588,300 |
| 2024-10-11 | $1.28 | $1.37 | $1.28 | $1.36 | $1.36 | 1,266,418 |
| 2024-10-10 | $1.26 | $1.30 | $1.24 | $1.29 | $1.29 | 737,410 |
| 2024-10-09 | $1.29 | $1.31 | $1.28 | $1.30 | $1.30 | 390,447 |
| 2024-10-08 | $1.29 | $1.33 | $1.28 | $1.30 | $1.30 | 453,416 |
| 2024-10-07 | $1.36 | $1.42 | $1.26 | $1.28 | $1.28 | 1,870,681 |
| 2024-10-04 | $1.29 | $1.37 | $1.29 | $1.32 | $1.32 | 786,452 |
| 2024-10-03 | $1.33 | $1.33 | $1.26 | $1.30 | $1.30 | 1,200,462 |
| 2024-10-02 | $1.26 | $1.39 | $1.26 | $1.33 | $1.33 | 2,302,938 |
| 2024-10-01 | $1.30 | $1.35 | $1.27 | $1.30 | $1.30 | 1,652,244 |
| 2024-09-30 | $1.21 | $1.34 | $1.21 | $1.30 | $1.30 | 1,281,445 |
| 2024-09-27 | $1.14 | $1.27 | $1.13 | $1.17 | $1.17 | 966,196 |
| 2024-09-26 | $1.17 | $1.17 | $1.11 | $1.11 | $1.11 | 686,440 |
| 2024-09-25 | $1.19 | $1.20 | $1.13 | $1.16 | $1.16 | 817,539 |
| 2024-09-24 | $1.20 | $1.22 | $1.15 | $1.21 | $1.21 | 815,715 |
| 2024-09-23 | $1.29 | $1.31 | $1.16 | $1.20 | $1.20 | 901,192 |
| 2024-09-20 | $1.25 | $1.32 | $1.23 | $1.30 | $1.30 | 2,400,555 |
| 2024-09-19 | $1.33 | $1.33 | $1.25 | $1.27 | $1.27 | 502,092 |
| 2024-09-18 | $1.31 | $1.32 | $1.25 | $1.26 | $1.26 | 634,449 |
| 2024-09-17 | $1.29 | $1.34 | $1.24 | $1.30 | $1.30 | 938,220 |
| 2024-09-16 | $1.29 | $1.30 | $1.23 | $1.27 | $1.27 | 583,342 |
| 2024-09-13 | $1.27 | $1.34 | $1.24 | $1.31 | $1.31 | 748,112 |
| 2024-09-12 | $1.27 | $1.27 | $1.21 | $1.25 | $1.25 | 441,887 |
| 2024-09-11 | $1.22 | $1.26 | $1.20 | $1.25 | $1.25 | 776,391 |
| 2024-09-10 | $1.16 | $1.24 | $1.15 | $1.24 | $1.24 | 571,046 |
| 2024-09-09 | $1.13 | $1.19 | $1.12 | $1.18 | $1.18 | 771,850 |
| 2024-09-06 | $1.15 | $1.18 | $1.08 | $1.12 | $1.12 | 1,139,151 |
| 2024-09-05 | $1.25 | $1.25 | $1.12 | $1.13 | $1.13 | 789,924 |
| 2024-09-04 | $1.24 | $1.29 | $1.22 | $1.24 | $1.24 | 1,150,821 |
| 2024-09-03 | $1.27 | $1.31 | $1.22 | $1.24 | $1.24 | 578,622 |
| 2024-08-30 | $1.28 | $1.31 | $1.24 | $1.28 | $1.28 | 560,727 |
| 2024-08-29 | $1.25 | $1.35 | $1.22 | $1.27 | $1.27 | 755,414 |
| 2024-08-28 | $1.23 | $1.28 | $1.22 | $1.26 | $1.26 | 874,646 |
| 2024-08-27 | $1.36 | $1.38 | $1.24 | $1.25 | $1.25 | 487,582 |
| 2024-08-26 | $1.34 | $1.38 | $1.29 | $1.36 | $1.36 | 1,337,346 |
| 2024-08-23 | $1.22 | $1.35 | $1.21 | $1.35 | $1.35 | 1,032,037 |
| 2024-08-22 | $1.28 | $1.28 | $1.19 | $1.21 | $1.21 | 401,488 |
| 2024-08-21 | $1.31 | $1.31 | $1.24 | $1.27 | $1.27 | 560,295 |
| 2024-08-20 | $1.34 | $1.34 | $1.23 | $1.28 | $1.28 | 1,099,950 |
| 2024-08-19 | $1.25 | $1.33 | $1.23 | $1.33 | $1.33 | 1,206,098 |
| 2024-08-16 | $1.20 | $1.26 | $1.17 | $1.25 | $1.25 | 654,992 |
| 2024-08-15 | $1.15 | $1.25 | $1.14 | $1.19 | $1.19 | 903,137 |
| 2024-08-14 | $1.16 | $1.19 | $1.12 | $1.14 | $1.14 | 1,211,818 |
| 2024-08-13 | $1.13 | $1.19 | $1.08 | $1.15 | $1.15 | 822,034 |
| 2024-08-12 | $1.11 | $1.15 | $1.09 | $1.11 | $1.11 | 957,115 |
| 2024-08-09 | $1.16 | $1.21 | $1.11 | $1.11 | $1.11 | 1,130,121 |
| 2024-08-08 | $1.18 | $1.22 | $1.14 | $1.21 | $1.21 | 1,013,156 |
| 2024-08-07 | $1.18 | $1.21 | $1.16 | $1.18 | $1.18 | 1,329,032 |
| 2024-08-06 | $1.16 | $1.19 | $1.12 | $1.17 | $1.17 | 1,135,092 |
| 2024-08-05 | $1.10 | $1.23 | $1.08 | $1.17 | $1.17 | 1,109,939 |
| 2024-08-02 | $1.22 | $1.27 | $1.18 | $1.20 | $1.20 | 1,058,121 |
| 2024-08-01 | $1.34 | $1.34 | $1.23 | $1.27 | $1.27 | 998,352 |
| 2024-07-31 | $1.39 | $1.41 | $1.32 | $1.34 | $1.34 | 768,411 |
| 2024-07-30 | $1.39 | $1.43 | $1.34 | $1.39 | $1.39 | 982,093 |
| 2024-07-29 | $1.38 | $1.42 | $1.32 | $1.36 | $1.36 | 840,707 |
| 2024-07-26 | $1.37 | $1.41 | $1.31 | $1.38 | $1.38 | 912,286 |
| 2024-07-25 | $1.43 | $1.43 | $1.33 | $1.37 | $1.37 | 1,044,096 |
| 2024-07-24 | $1.47 | $1.50 | $1.39 | $1.41 | $1.41 | 942,828 |
| 2024-07-23 | $1.45 | $1.50 | $1.43 | $1.48 | $1.48 | 724,967 |
| 2024-07-22 | $1.39 | $1.49 | $1.38 | $1.46 | $1.46 | 1,269,088 |
| 2024-07-19 | $1.36 | $1.44 | $1.30 | $1.39 | $1.39 | 1,050,530 |
| 2024-07-18 | $1.45 | $1.47 | $1.32 | $1.35 | $1.35 | 807,326 |
| 2024-07-17 | $1.43 | $1.52 | $1.40 | $1.45 | $1.45 | 1,695,668 |
| 2024-07-16 | $1.43 | $1.50 | $1.40 | $1.47 | $1.47 | 1,351,182 |
| 2024-07-15 | $1.45 | $1.46 | $1.34 | $1.40 | $1.40 | 1,865,200 |
| 2024-07-12 | $1.35 | $1.46 | $1.32 | $1.42 | $1.42 | 2,213,350 |
| 2024-07-11 | $1.35 | $1.42 | $1.32 | $1.36 | $1.36 | 1,914,968 |
| 2024-07-10 | $1.24 | $1.33 | $1.21 | $1.33 | $1.33 | 1,599,654 |
| 2024-07-09 | $1.22 | $1.27 | $1.20 | $1.23 | $1.23 | 1,118,971 |
| 2024-07-08 | $1.28 | $1.34 | $1.22 | $1.24 | $1.24 | 1,415,007 |
| 2024-07-05 | $1.31 | $1.34 | $1.18 | $1.29 | $1.29 | 2,299,917 |
| 2024-07-03 | $1.17 | $1.33 | $1.17 | $1.30 | $1.30 | 1,445,714 |
| 2024-07-02 | $1.20 | $1.25 | $1.10 | $1.17 | $1.17 | 1,432,921 |
| 2024-07-01 | $1.25 | $1.31 | $1.13 | $1.22 | $1.22 | 2,353,532 |
| 2024-06-28 | $1.16 | $1.30 | $1.12 | $1.24 | $1.24 | 25,169,074 |
| 2024-06-27 | $1.09 | $1.19 | $1.07 | $1.14 | $1.14 | 2,123,996 |
| 2024-06-26 | $1.05 | $1.12 | $1.01 | $1.09 | $1.09 | 1,708,109 |
| 2024-06-25 | $1.16 | $1.16 | $1.06 | $1.07 | $1.07 | 1,781,490 |
| 2024-06-24 | $1.12 | $1.24 | $1.09 | $1.17 | $1.17 | 2,201,087 |
| 2024-06-21 | $1.08 | $1.17 | $1.04 | $1.16 | $1.16 | 2,580,941 |
| 2024-06-20 | $1.14 | $1.19 | $1.06 | $1.09 | $1.09 | 1,274,440 |
| 2024-06-18 | $1.16 | $1.16 | $1.11 | $1.14 | $1.14 | 824,440 |
| 2024-06-17 | $1.18 | $1.19 | $1.13 | $1.17 | $1.17 | 1,392,690 |
| 2024-06-14 | $1.22 | $1.24 | $1.17 | $1.17 | $1.17 | 952,107 |
| 2024-06-13 | $1.32 | $1.32 | $1.22 | $1.25 | $1.25 | 1,119,028 |
| 2024-06-12 | $1.26 | $1.39 | $1.26 | $1.29 | $1.29 | 1,292,210 |
| 2024-06-11 | $1.23 | $1.27 | $1.17 | $1.26 | $1.26 | 932,488 |
| 2024-06-10 | $1.26 | $1.30 | $1.19 | $1.21 | $1.21 | 2,532,628 |
| 2024-06-07 | $1.36 | $1.39 | $1.25 | $1.26 | $1.26 | 2,038,603 |
| 2024-06-06 | $1.45 | $1.45 | $1.33 | $1.39 | $1.39 | 1,127,034 |
| 2024-06-05 | $1.36 | $1.49 | $1.35 | $1.42 | $1.42 | 948,216 |
| 2024-06-04 | $1.36 | $1.43 | $1.32 | $1.40 | $1.40 | 1,326,667 |
| 2024-06-03 | $1.30 | $1.51 | $1.29 | $1.41 | $1.41 | 1,908,876 |
| 2024-05-31 | $1.27 | $1.28 | $1.23 | $1.27 | $1.27 | 2,212,016 |
| 2024-05-30 | $1.37 | $1.40 | $1.22 | $1.26 | $1.26 | 2,996,674 |
| 2024-05-29 | $1.49 | $1.52 | $1.37 | $1.38 | $1.38 | 1,575,833 |
| 2024-05-28 | $1.71 | $1.71 | $1.34 | $1.50 | $1.50 | 2,736,942 |
| 2024-05-24 | $1.67 | $1.70 | $1.60 | $1.64 | $1.64 | 1,135,048 |
| 2024-05-23 | $1.74 | $1.74 | $1.65 | $1.66 | $1.66 | 1,314,430 |
| 2024-05-22 | $1.69 | $1.75 | $1.68 | $1.75 | $1.75 | 1,816,684 |
| 2024-05-21 | $1.74 | $1.75 | $1.59 | $1.70 | $1.70 | 1,443,557 |
| 2024-05-20 | $1.75 | $1.77 | $1.68 | $1.75 | $1.75 | 1,562,513 |
| 2024-05-17 | $1.81 | $1.81 | $1.72 | $1.76 | $1.76 | 1,142,530 |
| 2024-05-16 | $1.83 | $1.83 | $1.79 | $1.80 | $1.80 | 1,451,543 |
| 2024-05-15 | $1.79 | $1.86 | $1.76 | $1.83 | $1.83 | 1,346,924 |
| 2024-05-14 | $1.72 | $1.79 | $1.66 | $1.77 | $1.77 | 1,459,470 |
| 2024-05-13 | $1.86 | $1.93 | $1.69 | $1.75 | $1.75 | 3,032,911 |
| 2024-05-10 | $1.65 | $1.87 | $1.63 | $1.76 | $1.76 | 2,360,209 |
| 2024-05-09 | $1.64 | $1.69 | $1.60 | $1.60 | $1.60 | 970,000 |
| 2024-05-08 | $1.64 | $1.73 | $1.52 | $1.64 | $1.64 | 2,069,170 |
| 2024-05-07 | $1.64 | $1.67 | $1.48 | $1.50 | $1.50 | 1,670,046 |
| 2024-05-06 | $1.60 | $1.67 | $1.55 | $1.65 | $1.65 | 912,239 |
| 2024-05-03 | $1.74 | $1.74 | $1.55 | $1.57 | $1.57 | 1,140,601 |
| 2024-05-02 | $1.71 | $1.79 | $1.59 | $1.67 | $1.67 | 2,476,533 |
| 2024-05-01 | $1.45 | $1.65 | $1.45 | $1.65 | $1.65 | 1,730,575 |
| 2024-04-30 | $1.45 | $1.52 | $1.40 | $1.46 | $1.46 | 814,438 |
| 2024-04-29 | $1.35 | $1.53 | $1.35 | $1.46 | $1.46 | 1,607,134 |
| 2024-04-26 | $1.33 | $1.38 | $1.31 | $1.32 | $1.32 | 559,095 |
| 2024-04-25 | $1.36 | $1.37 | $1.29 | $1.32 | $1.32 | 1,054,027 |
| 2024-04-24 | $1.37 | $1.42 | $1.37 | $1.38 | $1.38 | 958,333 |
| 2024-04-23 | $1.39 | $1.43 | $1.31 | $1.42 | $1.42 | 1,101,026 |
| 2024-04-22 | $1.31 | $1.41 | $1.29 | $1.36 | $1.36 | 1,970,248 |
| 2024-04-19 | $1.33 | $1.33 | $1.20 | $1.24 | $1.24 | 4,717,823 |
| 2024-04-18 | $1.32 | $1.36 | $1.27 | $1.32 | $1.32 | 3,575,770 |
| 2024-04-17 | $1.48 | $1.50 | $1.28 | $1.35 | $1.35 | 3,261,722 |
| 2024-04-16 | $1.47 | $1.58 | $1.45 | $1.49 | $1.49 | 1,592,522 |
| 2024-04-15 | $1.68 | $1.70 | $1.50 | $1.57 | $1.57 | 2,847,284 |
| 2024-04-12 | $1.58 | $1.68 | $1.48 | $1.67 | $1.67 | 4,831,544 |
| 2024-04-11 | $1.40 | $1.75 | $1.36 | $1.58 | $1.58 | 13,192,858 |
| 2024-04-10 | $1.21 | $1.39 | $1.16 | $1.29 | $1.29 | 4,903,856 |
| 2024-04-09 | $1.30 | $1.34 | $1.24 | $1.25 | $1.25 | 2,072,366 |
| 2024-04-08 | $1.34 | $1.40 | $1.22 | $1.31 | $1.31 | 3,136,431 |
| 2024-04-05 | $1.32 | $1.47 | $1.26 | $1.32 | $1.32 | 5,018,857 |
| 2024-04-04 | $1.08 | $1.39 | $1.08 | $1.32 | $1.32 | 11,133,007 |
| 2024-04-03 | $0.98 | $1.13 | $0.95 | $1.04 | $1.04 | 3,557,698 |
| 2024-04-02 | $0.90 | $1.02 | $0.90 | $0.95 | $0.95 | 3,595,731 |
| 2024-04-01 | $0.93 | $0.95 | $0.90 | $0.90 | $0.90 | 1,192,054 |
| 2024-03-28 | $0.88 | $0.94 | $0.86 | $0.93 | $0.93 | 1,316,239 |
| 2024-03-27 | $0.88 | $0.93 | $0.84 | $0.89 | $0.89 | 1,241,878 |
| 2024-03-26 | $0.90 | $0.93 | $0.89 | $0.90 | $0.90 | 1,467,857 |
| 2024-03-25 | $0.92 | $0.93 | $0.89 | $0.89 | $0.89 | 1,708,466 |
| 2024-03-22 | $0.90 | $0.92 | $0.90 | $0.91 | $0.91 | 778,497 |
| 2024-03-21 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 771,746 |
| 2024-03-20 | $0.87 | $0.91 | $0.87 | $0.90 | $0.90 | 682,918 |
| 2024-03-19 | $0.83 | $0.91 | $0.83 | $0.87 | $0.87 | 959,947 |
| 2024-03-18 | $0.83 | $0.86 | $0.83 | $0.85 | $0.85 | 494,324 |
| 2024-03-15 | $0.84 | $0.87 | $0.83 | $0.86 | $0.86 | 870,442 |
| 2024-03-14 | $0.87 | $0.89 | $0.83 | $0.86 | $0.86 | 1,174,828 |
| 2024-03-13 | $0.88 | $0.92 | $0.83 | $0.85 | $0.85 | 1,469,266 |
| 2024-03-12 | $0.83 | $0.92 | $0.83 | $0.89 | $0.89 | 1,456,458 |
| 2024-03-11 | $0.90 | $0.93 | $0.81 | $0.83 | $0.83 | 1,286,595 |
| 2024-03-08 | $0.95 | $1.00 | $0.90 | $0.91 | $0.91 | 1,327,616 |
| 2024-03-07 | $0.90 | $0.98 | $0.88 | $0.96 | $0.96 | 1,808,295 |
| 2024-03-06 | $0.88 | $0.93 | $0.86 | $0.91 | $0.91 | 2,828,999 |
| 2024-03-05 | $0.89 | $0.93 | $0.84 | $0.88 | $0.88 | 5,749,519 |
| 2024-03-04 | $0.96 | $1.08 | $0.88 | $0.90 | $0.90 | 22,497,572 |
| 2024-03-01 | $0.72 | $0.80 | $0.72 | $0.78 | $0.78 | 1,838,335 |
| 2024-02-29 | $0.74 | $0.75 | $0.70 | $0.71 | $0.71 | 1,000,455 |
| 2024-02-28 | $0.77 | $0.78 | $0.70 | $0.72 | $0.72 | 1,372,950 |
| 2024-02-27 | $0.70 | $0.76 | $0.67 | $0.75 | $0.75 | 1,862,388 |
| 2024-02-26 | $0.68 | $0.73 | $0.67 | $0.67 | $0.67 | 2,171,635 |
| 2024-02-23 | $0.65 | $0.70 | $0.63 | $0.68 | $0.68 | 1,067,626 |
| 2024-02-22 | $0.70 | $0.73 | $0.65 | $0.66 | $0.66 | 999,966 |
| 2024-02-21 | $0.69 | $0.71 | $0.66 | $0.69 | $0.69 | 1,034,779 |
| 2024-02-20 | $0.73 | $0.73 | $0.66 | $0.66 | $0.66 | 1,751,866 |
| 2024-02-16 | $0.72 | $0.73 | $0.68 | $0.71 | $0.71 | 1,193,505 |
| 2024-02-15 | $0.78 | $0.78 | $0.73 | $0.74 | $0.74 | 1,936,290 |
| 2024-02-14 | $0.65 | $0.79 | $0.65 | $0.77 | $0.77 | 2,388,457 |
| 2024-02-13 | $0.72 | $0.73 | $0.65 | $0.66 | $0.66 | 1,222,366 |
| 2024-02-12 | $0.73 | $0.76 | $0.70 | $0.71 | $0.71 | 1,293,604 |
| 2024-02-09 | $0.71 | $0.74 | $0.69 | $0.71 | $0.71 | 1,948,472 |
| 2024-02-08 | $0.70 | $0.76 | $0.65 | $0.69 | $0.69 | 1,784,637 |
| 2024-02-07 | $0.68 | $0.71 | $0.65 | $0.67 | $0.67 | 1,703,647 |
| 2024-02-06 | $0.57 | $0.68 | $0.57 | $0.68 | $0.68 | 2,994,228 |
| 2024-02-05 | $0.56 | $0.59 | $0.54 | $0.56 | $0.56 | 1,135,480 |
| 2024-02-02 | $0.56 | $0.58 | $0.53 | $0.56 | $0.56 | 878,419 |
| 2024-02-01 | $0.55 | $0.58 | $0.52 | $0.58 | $0.58 | 758,443 |
| 2024-01-31 | $0.54 | $0.56 | $0.53 | $0.54 | $0.54 | 477,508 |
| 2024-01-30 | $0.54 | $0.60 | $0.52 | $0.56 | $0.56 | 905,877 |
| 2024-01-29 | $0.51 | $0.56 | $0.51 | $0.56 | $0.56 | 807,133 |
| 2024-01-26 | $0.50 | $0.54 | $0.50 | $0.51 | $0.51 | 345,707 |
| 2024-01-25 | $0.52 | $0.54 | $0.50 | $0.51 | $0.51 | 348,865 |
| 2024-01-24 | $0.51 | $0.52 | $0.50 | $0.51 | $0.51 | 415,471 |
| 2024-01-23 | $0.51 | $0.54 | $0.50 | $0.51 | $0.51 | 440,123 |
| 2024-01-22 | $0.53 | $0.56 | $0.50 | $0.51 | $0.51 | 711,816 |
| 2024-01-19 | $0.55 | $0.55 | $0.51 | $0.53 | $0.53 | 360,425 |
| 2024-01-18 | $0.49 | $0.55 | $0.48 | $0.55 | $0.55 | 1,048,779 |
| 2024-01-17 | $0.52 | $0.52 | $0.49 | $0.49 | $0.49 | 809,850 |
| 2024-01-16 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 1,033,565 |
| 2024-01-12 | $0.53 | $0.55 | $0.52 | $0.53 | $0.53 | 939,539 |
| 2024-01-11 | $0.54 | $0.58 | $0.53 | $0.54 | $0.54 | 845,157 |
| 2024-01-10 | $0.58 | $0.58 | $0.54 | $0.55 | $0.55 | 606,036 |
| 2024-01-09 | $0.59 | $0.59 | $0.56 | $0.56 | $0.56 | 564,426 |
| 2024-01-08 | $0.55 | $0.60 | $0.52 | $0.59 | $0.59 | 1,745,266 |
| 2024-01-05 | $0.55 | $0.57 | $0.53 | $0.54 | $0.54 | 660,185 |
| 2024-01-04 | $0.56 | $0.59 | $0.54 | $0.57 | $0.57 | 789,429 |
| 2024-01-03 | $0.60 | $0.60 | $0.53 | $0.56 | $0.56 | 1,272,558 |
| 2024-01-02 | $0.56 | $0.60 | $0.56 | $0.59 | $0.59 | 908,841 |
| 2023-12-29 | $0.56 | $0.59 | $0.55 | $0.57 | $0.57 | 1,583,339 |
| 2023-12-28 | $0.51 | $0.57 | $0.51 | $0.55 | $0.55 | 1,648,434 |
| 2023-12-27 | $0.52 | $0.54 | $0.51 | $0.51 | $0.51 | 1,460,574 |
| 2023-12-26 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 1,149,820 |
| 2023-12-22 | $0.47 | $0.52 | $0.47 | $0.51 | $0.51 | 1,215,533 |
| 2023-12-21 | $0.46 | $0.49 | $0.46 | $0.47 | $0.47 | 707,575 |
| 2023-12-20 | $0.47 | $0.50 | $0.46 | $0.47 | $0.47 | 1,501,290 |
| 2023-12-19 | $0.47 | $0.49 | $0.46 | $0.48 | $0.48 | 1,372,514 |
| 2023-12-18 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 704,190 |
| 2023-12-15 | $0.49 | $0.52 | $0.47 | $0.47 | $0.47 | 2,617,148 |
| 2023-12-14 | $0.49 | $0.54 | $0.48 | $0.53 | $0.53 | 2,397,179 |
| 2023-12-13 | $0.46 | $0.50 | $0.46 | $0.50 | $0.50 | 2,005,715 |
| 2023-12-12 | $0.50 | $0.50 | $0.46 | $0.46 | $0.46 | 1,249,051 |
| 2023-12-11 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 1,215,795 |
| 2023-12-08 | $0.50 | $0.52 | $0.50 | $0.51 | $0.51 | 626,380 |
| 2023-12-07 | $0.52 | $0.52 | $0.50 | $0.51 | $0.51 | 482,795 |
| 2023-12-06 | $0.50 | $0.52 | $0.50 | $0.52 | $0.52 | 601,503 |
| 2023-12-05 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 650,089 |
| 2023-12-04 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 1,050,664 |
| 2023-12-01 | $0.50 | $0.53 | $0.47 | $0.53 | $0.53 | 1,130,470 |
| 2023-11-30 | $0.46 | $0.50 | $0.46 | $0.49 | $0.49 | 1,411,824 |
| 2023-11-29 | $0.44 | $0.47 | $0.43 | $0.47 | $0.47 | 1,862,053 |
| 2023-11-28 | $0.46 | $0.46 | $0.42 | $0.42 | $0.42 | 1,893,282 |
| 2023-11-27 | $0.49 | $0.50 | $0.45 | $0.45 | $0.45 | 1,961,164 |
| 2023-11-24 | $0.47 | $0.52 | $0.47 | $0.50 | $0.50 | 539,644 |
| 2023-11-22 | $0.46 | $0.49 | $0.45 | $0.49 | $0.49 | 1,065,858 |
| 2023-11-21 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 1,365,022 |
| 2023-11-20 | $0.48 | $0.52 | $0.48 | $0.52 | $0.52 | 918,897 |
| 2023-11-17 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 1,275,574 |
| 2023-11-16 | $0.54 | $0.54 | $0.50 | $0.50 | $0.50 | 1,319,510 |
| 2023-11-15 | $0.51 | $0.54 | $0.49 | $0.53 | $0.53 | 1,460,745 |
| 2023-11-14 | $0.47 | $0.51 | $0.45 | $0.51 | $0.51 | 1,409,356 |
| 2023-11-13 | $0.45 | $0.46 | $0.41 | $0.45 | $0.45 | 1,299,493 |
| 2023-11-10 | $0.50 | $0.50 | $0.43 | $0.45 | $0.45 | 3,784,118 |
| 2023-11-09 | $0.53 | $0.53 | $0.47 | $0.48 | $0.48 | 2,491,391 |
| 2023-11-08 | $0.53 | $0.57 | $0.50 | $0.50 | $0.50 | 1,225,364 |
| 2023-11-07 | $0.53 | $0.56 | $0.52 | $0.55 | $0.55 | 1,043,732 |
| 2023-11-06 | $0.57 | $0.57 | $0.52 | $0.53 | $0.53 | 2,830,671 |
| 2023-11-03 | $0.50 | $0.55 | $0.49 | $0.55 | $0.55 | 2,211,277 |
| 2023-11-02 | $0.49 | $0.50 | $0.46 | $0.49 | $0.49 | 1,702,597 |
| 2023-11-01 | $0.47 | $0.49 | $0.46 | $0.49 | $0.49 | 792,785 |
| 2023-10-31 | $0.45 | $0.48 | $0.44 | $0.47 | $0.47 | 1,685,594 |
| 2023-10-30 | $0.48 | $0.48 | $0.44 | $0.46 | $0.46 | 2,397,231 |
| 2023-10-27 | $0.49 | $0.50 | $0.47 | $0.47 | $0.47 | 1,113,626 |
| 2023-10-26 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 2,631,043 |
| 2023-10-25 | $0.49 | $0.50 | $0.45 | $0.50 | $0.50 | 5,607,829 |
| 2023-10-24 | $0.47 | $0.50 | $0.46 | $0.48 | $0.48 | 2,741,026 |
| 2023-10-23 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 2,374,316 |
| 2023-10-20 | $0.54 | $0.56 | $0.50 | $0.52 | $0.52 | 1,381,968 |
| 2023-10-19 | $0.53 | $0.57 | $0.51 | $0.54 | $0.54 | 3,323,502 |
| 2023-10-18 | $0.58 | $0.58 | $0.53 | $0.55 | $0.55 | 730,756 |
| 2023-10-17 | $0.53 | $0.57 | $0.53 | $0.56 | $0.56 | 1,627,750 |
| 2023-10-16 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 1,011,146 |
| 2023-10-13 | $0.54 | $0.55 | $0.52 | $0.54 | $0.54 | 1,508,454 |
| 2023-10-12 | $0.52 | $0.53 | $0.49 | $0.52 | $0.52 | 1,665,626 |
| 2023-10-11 | $0.55 | $0.55 | $0.52 | $0.52 | $0.52 | 812,385 |
| 2023-10-10 | $0.50 | $0.54 | $0.50 | $0.54 | $0.54 | 1,558,600 |
| 2023-10-09 | $0.54 | $0.54 | $0.49 | $0.51 | $0.51 | 2,970,853 |
| 2023-10-06 | $0.52 | $0.54 | $0.50 | $0.54 | $0.54 | 1,098,099 |
| 2023-10-05 | $0.53 | $0.53 | $0.51 | $0.53 | $0.53 | 725,785 |
| 2023-10-04 | $0.53 | $0.54 | $0.52 | $0.53 | $0.53 | 1,659,285 |
| 2023-10-03 | $0.57 | $0.57 | $0.54 | $0.55 | $0.55 | 1,000,038 |
| 2023-10-02 | $0.58 | $0.61 | $0.55 | $0.57 | $0.57 | 1,103,379 |
| 2023-09-29 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 1,511,552 |
| 2023-09-28 | $0.60 | $0.61 | $0.58 | $0.61 | $0.61 | 452,367 |
| 2023-09-27 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 484,345 |
| 2023-09-26 | $0.61 | $0.63 | $0.60 | $0.61 | $0.61 | 382,322 |
| 2023-09-25 | $0.62 | $0.62 | $0.58 | $0.61 | $0.61 | 935,112 |
| 2023-09-22 | $0.66 | $0.67 | $0.61 | $0.62 | $0.62 | 1,111,776 |
| 2023-09-21 | $0.71 | $0.71 | $0.66 | $0.66 | $0.66 | 598,480 |
| 2023-09-20 | $0.68 | $0.71 | $0.67 | $0.71 | $0.71 | 1,348,496 |
| 2023-09-19 | $0.68 | $0.69 | $0.65 | $0.68 | $0.68 | 496,014 |
| 2023-09-18 | $0.69 | $0.72 | $0.65 | $0.69 | $0.69 | 1,445,582 |
| 2023-09-15 | $0.68 | $0.73 | $0.68 | $0.71 | $0.71 | 3,360,561 |
| 2023-09-14 | $0.70 | $0.71 | $0.66 | $0.67 | $0.67 | 895,596 |
| 2023-09-13 | $0.66 | $0.70 | $0.64 | $0.69 | $0.69 | 3,128,372 |
| 2023-09-12 | $0.65 | $0.68 | $0.63 | $0.66 | $0.66 | 2,304,961 |
| 2023-09-11 | $0.58 | $0.68 | $0.57 | $0.65 | $0.65 | 2,909,401 |
| 2023-09-08 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 3,799,006 |
| 2023-09-07 | $0.57 | $0.62 | $0.57 | $0.59 | $0.59 | 1,854,068 |
| 2023-09-06 | $0.58 | $0.60 | $0.56 | $0.57 | $0.57 | 1,181,864 |
| 2023-09-05 | $0.61 | $0.61 | $0.58 | $0.59 | $0.59 | 1,419,192 |
| 2023-09-01 | $0.59 | $0.63 | $0.59 | $0.60 | $0.60 | 1,350,411 |
| 2023-08-31 | $0.61 | $0.62 | $0.58 | $0.60 | $0.60 | 1,556,599 |
| 2023-08-30 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 1,964,902 |
| 2023-08-29 | $0.64 | $0.66 | $0.62 | $0.62 | $0.62 | 1,701,975 |
| 2023-08-28 | $0.64 | $0.67 | $0.64 | $0.65 | $0.65 | 1,848,862 |
| 2023-08-25 | $0.64 | $0.66 | $0.62 | $0.64 | $0.64 | 3,931,007 |
| 2023-08-24 | $0.69 | $0.70 | $0.64 | $0.65 | $0.65 | 2,578,991 |
| 2023-08-23 | $0.68 | $0.69 | $0.66 | $0.69 | $0.69 | 1,812,471 |
| 2023-08-22 | $0.71 | $0.73 | $0.66 | $0.68 | $0.68 | 2,951,865 |
| 2023-08-21 | $0.73 | $0.74 | $0.71 | $0.71 | $0.71 | 2,502,434 |
| 2023-08-18 | $0.72 | $0.82 | $0.72 | $0.73 | $0.73 | 5,539,815 |
| 2023-08-17 | $0.77 | $0.79 | $0.69 | $0.72 | $0.72 | 3,846,897 |
| 2023-08-16 | $0.80 | $0.84 | $0.75 | $0.77 | $0.77 | 3,602,115 |
| 2023-08-15 | $0.84 | $0.89 | $0.81 | $0.81 | $0.81 | 7,423,666 |
| 2023-08-14 | $0.92 | $0.92 | $0.82 | $0.82 | $0.82 | 5,649,781 |
| 2023-08-11 | $1.03 | $1.04 | $0.88 | $0.93 | $0.93 | 14,834,461 |
| 2023-08-10 | $0.89 | $1.09 | $0.88 | $1.05 | $1.05 | 14,192,811 |
| 2023-08-09 | $0.92 | $0.99 | $0.86 | $0.91 | $0.91 | 16,572,157 |
| 2023-08-08 | $0.93 | $1.03 | $0.81 | $1.00 | $1.00 | 39,205,155 |
| 2023-08-07 | $0.78 | $1.12 | $0.69 | $1.02 | $1.02 | 170,535,444 |
| 2023-08-04 | $0.52 | $0.55 | $0.52 | $0.53 | $0.53 | 881,881 |
| 2023-08-03 | $0.52 | $0.53 | $0.51 | $0.52 | $0.52 | 769,299 |
| 2023-08-02 | $0.51 | $0.53 | $0.51 | $0.52 | $0.52 | 1,329,433 |
| 2023-08-01 | $0.55 | $0.55 | $0.51 | $0.52 | $0.52 | 1,785,691 |
| 2023-07-31 | $0.54 | $0.57 | $0.54 | $0.54 | $0.54 | 1,137,508 |
| 2023-07-28 | $0.51 | $0.55 | $0.51 | $0.55 | $0.55 | 1,502,806 |
| 2023-07-27 | $0.54 | $0.54 | $0.51 | $0.51 | $0.51 | 1,378,055 |
| 2023-07-26 | $0.52 | $0.54 | $0.51 | $0.54 | $0.54 | 1,931,447 |
| 2023-07-25 | $0.53 | $0.54 | $0.51 | $0.52 | $0.52 | 3,910,486 |
| 2023-07-24 | $0.56 | $0.57 | $0.53 | $0.53 | $0.53 | 3,133,908 |
| 2023-07-21 | $0.56 | $0.57 | $0.55 | $0.56 | $0.56 | 1,328,149 |
| 2023-07-20 | $0.56 | $0.56 | $0.55 | $0.55 | $0.55 | 1,517,388 |
| 2023-07-19 | $0.57 | $0.58 | $0.56 | $0.56 | $0.56 | 1,343,264 |
| 2023-07-18 | $0.57 | $0.57 | $0.55 | $0.57 | $0.57 | 1,729,097 |
| 2023-07-17 | $0.56 | $0.56 | $0.54 | $0.55 | $0.55 | 1,189,234 |
| 2023-07-14 | $0.57 | $0.58 | $0.54 | $0.55 | $0.55 | 2,131,178 |
| 2023-07-13 | $0.58 | $0.59 | $0.57 | $0.57 | $0.57 | 1,850,482 |
| 2023-07-12 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 1,688,186 |
| 2023-07-11 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 1,129,212 |
| 2023-07-10 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 1,441,674 |
| 2023-07-07 | $0.55 | $0.57 | $0.55 | $0.55 | $0.55 | 1,349,373 |
| 2023-07-06 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 2,372,530 |
| 2023-07-05 | $0.56 | $0.59 | $0.56 | $0.57 | $0.57 | 1,862,018 |
| 2023-07-03 | $0.57 | $0.59 | $0.57 | $0.57 | $0.57 | 1,351,836 |
| 2023-06-30 | $0.59 | $0.59 | $0.56 | $0.58 | $0.58 | 3,079,392 |
| 2023-06-29 | $0.56 | $0.58 | $0.55 | $0.58 | $0.58 | 4,165,762 |
| 2023-06-28 | $0.58 | $0.59 | $0.55 | $0.57 | $0.57 | 4,155,031 |
| 2023-06-27 | $0.60 | $0.61 | $0.57 | $0.58 | $0.58 | 6,398,954 |
| 2023-06-26 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 5,533,498 |
| 2023-06-23 | $0.55 | $0.60 | $0.54 | $0.58 | $0.58 | 31,196,018 |
| 2023-06-22 | $0.53 | $0.57 | $0.53 | $0.55 | $0.55 | 5,203,884 |
| 2023-06-21 | $0.55 | $0.55 | $0.52 | $0.53 | $0.53 | 5,621,251 |
| 2023-06-20 | $0.58 | $0.59 | $0.55 | $0.55 | $0.55 | 5,401,105 |
| 2023-06-16 | $0.58 | $0.58 | $0.56 | $0.57 | $0.57 | 5,278,933 |
| 2023-06-15 | $0.55 | $0.59 | $0.55 | $0.56 | $0.56 | 4,963,504 |
| 2023-06-14 | $0.57 | $0.58 | $0.55 | $0.55 | $0.55 | 5,356,253 |
| 2023-06-13 | $0.58 | $0.59 | $0.57 | $0.58 | $0.58 | 5,366,064 |
| 2023-06-12 | $0.59 | $0.59 | $0.56 | $0.57 | $0.57 | 3,921,572 |
| 2023-06-09 | $0.62 | $0.62 | $0.59 | $0.59 | $0.59 | 3,025,073 |
| 2023-06-08 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 4,547,225 |
| 2023-06-07 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 3,049,835 |
| 2023-06-06 | $0.61 | $0.62 | $0.59 | $0.61 | $0.61 | 4,408,224 |
| 2023-06-05 | $0.62 | $0.62 | $0.60 | $0.61 | $0.61 | 2,552,193 |
| 2023-06-02 | $0.61 | $0.62 | $0.60 | $0.62 | $0.62 | 2,678,811 |
| 2023-06-01 | $0.62 | $0.62 | $0.59 | $0.60 | $0.60 | 4,504,951 |
| 2023-05-31 | $0.63 | $0.65 | $0.58 | $0.58 | $0.58 | 7,004,834 |
| 2023-05-30 | $0.64 | $0.65 | $0.61 | $0.62 | $0.62 | 3,036,310 |
| 2023-05-26 | $0.64 | $0.65 | $0.62 | $0.63 | $0.63 | 1,653,740 |
| 2023-05-25 | $0.65 | $0.67 | $0.63 | $0.64 | $0.64 | 3,056,091 |
| 2023-05-24 | $0.69 | $0.69 | $0.65 | $0.65 | $0.65 | 2,647,502 |
| 2023-05-23 | $0.73 | $0.74 | $0.67 | $0.67 | $0.67 | 3,991,976 |
| 2023-05-22 | $0.73 | $0.76 | $0.72 | $0.73 | $0.73 | 2,445,510 |
| 2023-05-19 | $0.70 | $0.74 | $0.68 | $0.72 | $0.72 | 2,515,946 |
| 2023-05-18 | $0.71 | $0.71 | $0.65 | $0.67 | $0.67 | 3,593,548 |
| 2023-05-17 | $0.71 | $0.72 | $0.68 | $0.70 | $0.70 | 2,851,616 |
| 2023-05-16 | $0.72 | $0.75 | $0.71 | $0.72 | $0.72 | 1,905,333 |
| 2023-05-15 | $0.73 | $0.78 | $0.72 | $0.76 | $0.76 | 1,341,870 |
| 2023-05-12 | $0.74 | $0.75 | $0.71 | $0.73 | $0.73 | 2,300,637 |
| 2023-05-11 | $0.74 | $0.77 | $0.72 | $0.74 | $0.74 | 3,148,478 |
| 2023-05-10 | $0.79 | $0.79 | $0.73 | $0.75 | $0.75 | 3,929,682 |
| 2023-05-09 | $0.74 | $0.78 | $0.73 | $0.77 | $0.77 | 3,045,626 |
| 2023-05-08 | $0.79 | $0.81 | $0.72 | $0.77 | $0.77 | 1,882,610 |
| 2023-05-05 | $0.79 | $0.84 | $0.78 | $0.82 | $0.82 | 1,269,952 |
| 2023-05-04 | $0.76 | $0.82 | $0.75 | $0.79 | $0.79 | 2,917,453 |
| 2023-05-03 | $0.75 | $0.85 | $0.75 | $0.80 | $0.80 | 2,371,927 |
| 2023-05-02 | $0.76 | $0.78 | $0.72 | $0.76 | $0.76 | 1,480,967 |
| 2023-05-01 | $0.75 | $0.78 | $0.74 | $0.77 | $0.77 | 1,460,763 |
| 2023-04-28 | $0.76 | $0.81 | $0.73 | $0.75 | $0.75 | 2,160,852 |
| 2023-04-27 | $0.80 | $0.82 | $0.77 | $0.79 | $0.79 | 1,671,680 |
| 2023-04-26 | $0.78 | $0.82 | $0.77 | $0.80 | $0.80 | 2,372,424 |
| 2023-04-25 | $0.79 | $0.87 | $0.78 | $0.78 | $0.78 | 2,635,109 |
| 2023-04-24 | $0.87 | $0.88 | $0.79 | $0.81 | $0.81 | 3,208,900 |
| 2023-04-21 | $0.86 | $0.89 | $0.82 | $0.87 | $0.87 | 2,627,995 |
| 2023-04-20 | $0.93 | $0.93 | $0.85 | $0.86 | $0.86 | 2,722,813 |
| 2023-04-19 | $0.93 | $0.96 | $0.90 | $0.94 | $0.94 | 3,869,454 |
| 2023-04-18 | $0.98 | $1.00 | $0.92 | $0.93 | $0.93 | 1,782,490 |
| 2023-04-17 | $0.93 | $1.00 | $0.93 | $0.98 | $0.98 | 3,125,255 |
| 2023-04-14 | $1.07 | $1.09 | $0.91 | $0.93 | $0.93 | 7,293,159 |
| 2023-04-13 | $0.96 | $1.05 | $0.94 | $1.03 | $1.03 | 2,746,549 |
| 2023-04-12 | $0.95 | $1.01 | $0.93 | $0.94 | $0.94 | 5,494,902 |
| 2023-04-11 | $0.84 | $0.98 | $0.84 | $0.93 | $0.93 | 8,940,594 |
| 2023-04-10 | $0.79 | $0.87 | $0.76 | $0.84 | $0.84 | 3,660,746 |
| 2023-04-06 | $0.73 | $0.81 | $0.72 | $0.79 | $0.79 | 6,340,210 |
| 2023-04-05 | $0.72 | $0.77 | $0.69 | $0.73 | $0.73 | 9,723,393 |
| 2023-04-04 | $0.73 | $0.74 | $0.67 | $0.69 | $0.69 | 63,939,556 |
| 2023-04-03 | $0.70 | $0.75 | $0.67 | $0.73 | $0.73 | 9,390,822 |
| 2023-03-31 | $0.66 | $0.71 | $0.62 | $0.70 | $0.70 | 16,154,174 |
| 2023-03-30 | $0.65 | $0.67 | $0.60 | $0.64 | $0.64 | 15,689,750 |
| 2023-03-29 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 3,648,213 |
| 2023-03-28 | $0.77 | $0.78 | $0.71 | $0.71 | $0.71 | 3,647,634 |
| 2023-03-27 | $0.73 | $0.81 | $0.73 | $0.77 | $0.77 | 6,449,524 |
| 2023-03-24 | $0.76 | $0.76 | $0.71 | $0.72 | $0.72 | 3,838,943 |
| 2023-03-23 | $0.81 | $0.83 | $0.74 | $0.74 | $0.74 | 5,351,193 |
| 2023-03-22 | $0.87 | $0.88 | $0.78 | $0.79 | $0.79 | 5,540,593 |
| 2023-03-21 | $0.96 | $0.96 | $0.86 | $0.87 | $0.87 | 5,329,702 |
| 2023-03-20 | $1.01 | $1.01 | $0.92 | $0.93 | $0.93 | 8,536,320 |
| 2023-03-17 | $1.12 | $1.15 | $0.96 | $0.98 | $0.98 | 5,897,958 |
| 2023-03-16 | $1.13 | $1.20 | $1.08 | $1.12 | $1.12 | 2,770,906 |
| 2023-03-15 | $1.19 | $1.21 | $1.14 | $1.14 | $1.14 | 2,521,671 |
| 2023-03-14 | $1.24 | $1.25 | $1.15 | $1.20 | $1.20 | 1,979,520 |
| 2023-03-13 | $1.19 | $1.25 | $1.17 | $1.20 | $1.20 | 3,261,942 |
| 2023-03-10 | $1.23 | $1.24 | $1.15 | $1.19 | $1.19 | 2,220,232 |
| 2023-03-09 | $1.27 | $1.33 | $1.21 | $1.22 | $1.22 | 1,636,383 |
| 2023-03-08 | $1.36 | $1.36 | $1.23 | $1.27 | $1.27 | 1,696,745 |
| 2023-03-07 | $1.46 | $1.46 | $1.33 | $1.33 | $1.33 | 1,561,546 |
| 2023-03-06 | $1.57 | $1.59 | $1.41 | $1.44 | $1.44 | 2,549,130 |
| 2023-03-03 | $1.54 | $1.60 | $1.51 | $1.57 | $1.57 | 3,636,566 |
| 2023-03-02 | $1.44 | $1.56 | $1.43 | $1.54 | $1.54 | 5,001,124 |
| 2023-03-01 | $1.42 | $1.58 | $1.41 | $1.51 | $1.51 | 4,386,992 |
| 2023-02-28 | $1.38 | $1.43 | $1.35 | $1.38 | $1.38 | 2,984,629 |
| 2023-02-27 | $1.45 | $1.47 | $1.38 | $1.39 | $1.39 | 4,557,822 |
| 2023-02-24 | $1.77 | $1.82 | $1.46 | $1.49 | $1.49 | 19,501,241 |
| 2023-02-23 | $3.01 | $3.04 | $2.89 | $2.96 | $2.96 | 1,731,941 |
| 2023-02-22 | $2.85 | $3.06 | $2.84 | $3.01 | $3.01 | 1,674,406 |
| 2023-02-21 | $3.03 | $3.08 | $2.83 | $2.83 | $2.83 | 2,472,198 |
| 2023-02-17 | $3.01 | $3.07 | $2.94 | $3.07 | $3.07 | 1,221,618 |
| 2023-02-16 | $3.03 | $3.07 | $2.94 | $2.98 | $2.98 | 2,575,880 |
| 2023-02-15 | $2.99 | $3.11 | $2.97 | $3.11 | $3.11 | 1,666,333 |
| 2023-02-14 | $3.06 | $3.09 | $2.93 | $3.02 | $3.02 | 1,304,857 |
| 2023-02-13 | $2.95 | $3.09 | $2.90 | $3.08 | $3.08 | 1,184,288 |
| 2023-02-10 | $2.94 | $3.03 | $2.87 | $2.93 | $2.93 | 1,317,944 |
| 2023-02-09 | $3.11 | $3.17 | $2.99 | $3.00 | $3.00 | 1,341,029 |
| 2023-02-08 | $3.10 | $3.16 | $3.06 | $3.08 | $3.08 | 1,054,233 |
| 2023-02-07 | $3.08 | $3.19 | $3.04 | $3.15 | $3.15 | 921,382 |
| 2023-02-06 | $3.06 | $3.16 | $3.03 | $3.09 | $3.09 | 1,240,842 |
| 2023-02-03 | $2.93 | $3.15 | $2.89 | $3.09 | $3.09 | 1,509,001 |
| 2023-02-02 | $3.00 | $3.03 | $2.86 | $3.00 | $3.00 | 2,067,743 |
| 2023-02-01 | $2.74 | $2.96 | $2.70 | $2.95 | $2.95 | 2,187,813 |
| 2023-01-31 | $2.59 | $2.77 | $2.59 | $2.72 | $2.72 | 2,237,443 |
| 2023-01-30 | $2.61 | $2.64 | $2.51 | $2.61 | $2.61 | 1,301,018 |
| 2023-01-27 | $2.42 | $2.63 | $2.41 | $2.61 | $2.61 | 1,789,974 |
| 2023-01-26 | $2.36 | $2.47 | $2.32 | $2.46 | $2.46 | 1,601,061 |
| 2023-01-25 | $2.22 | $2.33 | $2.19 | $2.33 | $2.33 | 1,830,345 |
| 2023-01-24 | $2.24 | $2.35 | $2.20 | $2.27 | $2.27 | 1,510,969 |
| 2023-01-23 | $2.30 | $2.34 | $2.22 | $2.24 | $2.24 | 935,558 |
| 2023-01-20 | $2.38 | $2.38 | $2.23 | $2.32 | $2.32 | 1,039,810 |
| 2023-01-19 | $2.38 | $2.38 | $2.29 | $2.34 | $2.34 | 702,556 |
| 2023-01-18 | $2.51 | $2.58 | $2.35 | $2.37 | $2.37 | 720,205 |
| 2023-01-17 | $2.52 | $2.53 | $2.41 | $2.49 | $2.49 | 965,612 |
| 2023-01-13 | $2.42 | $2.58 | $2.38 | $2.52 | $2.52 | 1,142,482 |
| 2023-01-12 | $2.32 | $2.43 | $2.27 | $2.41 | $2.41 | 1,757,578 |
| 2023-01-11 | $2.42 | $2.43 | $2.29 | $2.32 | $2.32 | 1,046,709 |
| 2023-01-10 | $2.35 | $2.45 | $2.35 | $2.42 | $2.42 | 1,086,833 |
| 2023-01-09 | $2.48 | $2.48 | $2.34 | $2.36 | $2.36 | 1,222,965 |
| 2023-01-06 | $2.42 | $2.48 | $2.32 | $2.42 | $2.42 | 1,065,812 |
| 2023-01-05 | $2.34 | $2.41 | $2.27 | $2.39 | $2.39 | 1,214,035 |
| 2023-01-04 | $2.25 | $2.36 | $2.19 | $2.34 | $2.34 | 1,717,147 |
| 2023-01-03 | $2.29 | $2.36 | $2.15 | $2.19 | $2.19 | 1,642,201 |
| 2022-12-30 | $2.15 | $2.27 | $2.14 | $2.26 | $2.26 | 1,512,528 |
| 2022-12-29 | $2.12 | $2.24 | $2.12 | $2.20 | $2.20 | 1,723,286 |
| 2022-12-28 | $2.04 | $2.11 | $2.02 | $2.07 | $2.07 | 1,414,886 |
| 2022-12-27 | $2.15 | $2.20 | $1.99 | $2.03 | $2.03 | 1,581,305 |
| 2022-12-23 | $2.33 | $2.33 | $2.13 | $2.15 | $2.15 | 1,361,430 |
| 2022-12-22 | $2.45 | $2.48 | $2.27 | $2.30 | $2.30 | 936,617 |
| 2022-12-21 | $2.45 | $2.55 | $2.44 | $2.48 | $2.48 | 1,125,373 |
| 2022-12-20 | $2.42 | $2.51 | $2.42 | $2.44 | $2.44 | 1,570,449 |
| 2022-12-19 | $2.65 | $2.70 | $2.41 | $2.44 | $2.44 | 1,163,891 |
| 2022-12-16 | $2.66 | $2.68 | $2.58 | $2.66 | $2.66 | 3,111,771 |
| 2022-12-15 | $2.71 | $2.76 | $2.64 | $2.70 | $2.70 | 1,460,192 |
| 2022-12-14 | $2.78 | $2.79 | $2.70 | $2.74 | $2.74 | 1,138,687 |
| 2022-12-13 | $2.85 | $2.92 | $2.74 | $2.77 | $2.77 | 1,344,121 |
| 2022-12-12 | $2.75 | $2.81 | $2.67 | $2.71 | $2.71 | 1,248,774 |
| 2022-12-09 | $2.87 | $2.92 | $2.79 | $2.80 | $2.80 | 863,699 |
| 2022-12-08 | $2.93 | $2.99 | $2.82 | $2.90 | $2.90 | 913,819 |
| 2022-12-07 | $2.93 | $3.01 | $2.89 | $2.91 | $2.91 | 973,528 |
| 2022-12-06 | $2.87 | $2.97 | $2.85 | $2.91 | $2.91 | 1,314,879 |
| 2022-12-05 | $3.05 | $3.18 | $2.95 | $2.97 | $2.97 | 2,931,586 |
| 2022-12-02 | $2.84 | $3.10 | $2.84 | $3.05 | $3.05 | 2,838,939 |
| 2022-12-01 | $2.80 | $3.02 | $2.73 | $2.88 | $2.88 | 14,782,964 |
| 2022-11-30 | $2.88 | $2.95 | $2.75 | $2.80 | $2.80 | 5,132,930 |
| 2022-11-29 | $3.11 | $3.14 | $2.90 | $2.91 | $2.91 | 2,520,846 |
| 2022-11-28 | $3.22 | $3.26 | $3.08 | $3.10 | $3.10 | 704,609 |
| 2022-11-25 | $3.27 | $3.30 | $3.23 | $3.24 | $3.24 | 355,135 |
| 2022-11-23 | $3.40 | $3.49 | $3.28 | $3.28 | $3.28 | 618,845 |
| 2022-11-22 | $3.37 | $3.44 | $3.26 | $3.43 | $3.43 | 882,804 |
| 2022-11-21 | $3.43 | $3.50 | $3.31 | $3.36 | $3.36 | 822,039 |
| 2022-11-18 | $3.51 | $3.51 | $3.32 | $3.49 | $3.49 | 1,242,477 |
| 2022-11-17 | $3.41 | $3.45 | $3.29 | $3.43 | $3.43 | 932,652 |
| 2022-11-16 | $3.85 | $3.88 | $3.42 | $3.52 | $3.52 | 2,031,575 |
| 2022-11-15 | $4.18 | $4.37 | $3.91 | $3.92 | $3.92 | 2,382,309 |
| 2022-11-14 | $4.30 | $4.30 | $4.03 | $4.08 | $4.08 | 1,149,381 |
| 2022-11-11 | $3.89 | $4.30 | $3.84 | $4.28 | $4.28 | 1,556,551 |
| 2022-11-10 | $3.66 | $3.93 | $3.66 | $3.89 | $3.89 | 1,222,168 |
| 2022-11-09 | $3.76 | $3.79 | $3.58 | $3.58 | $3.58 | 871,049 |
| 2022-11-08 | $3.82 | $3.84 | $3.71 | $3.79 | $3.79 | 904,725 |
| 2022-11-07 | $3.83 | $3.85 | $3.70 | $3.80 | $3.80 | 1,106,982 |
| 2022-11-04 | $3.75 | $3.81 | $3.56 | $3.77 | $3.77 | 1,142,199 |
| 2022-11-03 | $3.59 | $3.59 | $3.49 | $3.56 | $3.56 | 1,020,227 |
| 2022-11-02 | $3.79 | $3.83 | $3.62 | $3.64 | $3.64 | 985,484 |
| 2022-11-01 | $3.85 | $3.91 | $3.79 | $3.81 | $3.81 | 976,774 |
| 2022-10-31 | $3.71 | $3.88 | $3.69 | $3.76 | $3.76 | 1,329,917 |
| 2022-10-28 | $3.70 | $3.77 | $3.59 | $3.76 | $3.76 | 1,153,382 |
| 2022-10-27 | $3.84 | $3.92 | $3.65 | $3.66 | $3.66 | 946,456 |
| 2022-10-26 | $3.72 | $3.86 | $3.67 | $3.76 | $3.76 | 797,752 |
| 2022-10-25 | $3.56 | $3.73 | $3.54 | $3.68 | $3.68 | 1,452,223 |
| 2022-10-24 | $3.47 | $3.58 | $3.39 | $3.57 | $3.57 | 843,534 |
| 2022-10-21 | $3.38 | $3.50 | $3.25 | $3.49 | $3.49 | 1,376,693 |
| 2022-10-20 | $3.32 | $3.42 | $3.28 | $3.35 | $3.35 | 1,545,555 |
| 2022-10-19 | $3.62 | $3.64 | $3.33 | $3.35 | $3.35 | 1,493,981 |
| 2022-10-18 | $3.65 | $3.77 | $3.62 | $3.65 | $3.65 | 1,416,015 |
| 2022-10-17 | $3.61 | $3.69 | $3.50 | $3.63 | $3.63 | 2,089,876 |
| 2022-10-14 | $3.64 | $3.73 | $3.54 | $3.55 | $3.55 | 1,405,256 |
| 2022-10-13 | $3.47 | $3.75 | $3.42 | $3.62 | $3.62 | 1,944,897 |
| 2022-10-12 | $3.50 | $3.62 | $3.48 | $3.52 | $3.52 | 1,575,865 |
| 2022-10-11 | $3.52 | $3.69 | $3.46 | $3.56 | $3.56 | 1,567,488 |
| 2022-10-10 | $3.52 | $3.62 | $3.48 | $3.55 | $3.55 | 1,642,922 |
| 2022-10-07 | $3.44 | $3.55 | $3.21 | $3.53 | $3.53 | 4,055,070 |
| 2022-10-06 | $3.36 | $3.43 | $3.29 | $3.38 | $3.38 | 1,428,264 |
| 2022-10-05 | $3.28 | $3.38 | $3.23 | $3.36 | $3.36 | 1,440,204 |
| 2022-10-04 | $3.18 | $3.35 | $3.18 | $3.35 | $3.35 | 1,732,117 |
| 2022-10-03 | $3.25 | $3.27 | $3.06 | $3.14 | $3.14 | 2,080,907 |
| 2022-09-30 | $3.06 | $3.36 | $3.06 | $3.20 | $3.20 | 2,149,798 |
| 2022-09-29 | $3.19 | $3.20 | $2.96 | $3.04 | $3.04 | 2,310,439 |
| 2022-09-28 | $3.07 | $3.22 | $3.07 | $3.21 | $3.21 | 1,468,638 |
| 2022-09-27 | $3.10 | $3.17 | $3.00 | $3.05 | $3.05 | 1,603,343 |
| 2022-09-26 | $3.09 | $3.17 | $3.03 | $3.08 | $3.08 | 1,650,249 |
| 2022-09-23 | $3.16 | $3.20 | $3.07 | $3.14 | $3.14 | 1,663,633 |
| 2022-09-22 | $3.28 | $3.30 | $3.12 | $3.22 | $3.22 | 1,379,382 |
| 2022-09-21 | $3.41 | $3.44 | $3.26 | $3.29 | $3.29 | 1,402,895 |
| 2022-09-20 | $3.48 | $3.52 | $3.32 | $3.40 | $3.40 | 1,887,297 |
| 2022-09-19 | $3.42 | $3.57 | $3.39 | $3.55 | $3.55 | 2,554,031 |
| 2022-09-16 | $3.62 | $3.62 | $3.40 | $3.47 | $3.47 | 4,636,673 |
| 2022-09-15 | $3.50 | $3.68 | $3.46 | $3.66 | $3.66 | 2,451,916 |
| 2022-09-14 | $3.48 | $3.56 | $3.41 | $3.55 | $3.55 | 1,488,405 |
| 2022-09-13 | $3.71 | $3.75 | $3.50 | $3.55 | $3.55 | 1,662,587 |
| 2022-09-12 | $3.76 | $3.83 | $3.53 | $3.81 | $3.81 | 2,099,888 |
| 2022-09-09 | $3.79 | $3.85 | $3.70 | $3.74 | $3.74 | 2,470,568 |
| 2022-09-08 | $3.74 | $3.82 | $3.69 | $3.76 | $3.76 | 1,322,669 |
| 2022-09-07 | $3.69 | $3.88 | $3.63 | $3.80 | $3.80 | 2,081,488 |
| 2022-09-06 | $4.00 | $4.02 | $3.74 | $3.76 | $3.76 | 1,838,363 |
| 2022-09-02 | $4.07 | $4.07 | $3.94 | $4.01 | $4.01 | 1,402,726 |
| 2022-09-01 | $3.90 | $4.03 | $3.79 | $4.02 | $4.02 | 1,628,674 |
| 2022-08-31 | $4.07 | $4.11 | $3.94 | $3.94 | $3.94 | 2,420,851 |
| 2022-08-30 | $4.34 | $4.36 | $4.00 | $4.03 | $4.03 | 2,519,318 |
| 2022-08-29 | $4.33 | $4.40 | $4.26 | $4.28 | $4.28 | 1,262,216 |
| 2022-08-26 | $4.76 | $4.76 | $4.38 | $4.38 | $4.38 | 1,239,443 |
| 2022-08-25 | $4.76 | $4.79 | $4.65 | $4.74 | $4.74 | 1,139,359 |
| 2022-08-24 | $4.57 | $4.78 | $4.56 | $4.72 | $4.72 | 960,860 |
| 2022-08-23 | $4.54 | $4.57 | $4.39 | $4.53 | $4.53 | 1,304,414 |
| 2022-08-22 | $4.54 | $4.65 | $4.49 | $4.54 | $4.54 | 1,102,865 |
| 2022-08-19 | $4.62 | $4.72 | $4.54 | $4.60 | $4.60 | 1,391,206 |
| 2022-08-18 | $4.64 | $4.75 | $4.56 | $4.68 | $4.68 | 1,346,054 |
| 2022-08-17 | $4.60 | $4.79 | $4.58 | $4.72 | $4.72 | 1,438,358 |
| 2022-08-16 | $4.88 | $4.88 | $4.67 | $4.68 | $4.68 | 1,548,889 |
| 2022-08-15 | $5.08 | $5.18 | $4.85 | $4.91 | $4.91 | 1,869,694 |
| 2022-08-12 | $4.94 | $5.15 | $4.94 | $5.14 | $5.14 | 1,689,766 |
| 2022-08-11 | $4.92 | $5.06 | $4.83 | $4.95 | $4.95 | 1,934,304 |
| 2022-08-10 | $4.84 | $4.87 | $4.65 | $4.85 | $4.85 | 1,639,513 |
| 2022-08-09 | $4.85 | $4.92 | $4.70 | $4.71 | $4.71 | 1,877,337 |
| 2022-08-08 | $4.57 | $4.95 | $4.56 | $4.87 | $4.87 | 3,700,488 |
| 2022-08-05 | $4.17 | $4.91 | $4.15 | $4.88 | $4.88 | 2,410,066 |
| 2022-08-04 | $4.43 | $4.55 | $4.32 | $4.42 | $4.42 | 1,962,475 |
| 2022-08-03 | $4.08 | $4.47 | $4.07 | $4.47 | $4.47 | 3,060,524 |
| 2022-08-02 | $3.74 | $4.03 | $3.72 | $4.03 | $4.03 | 1,904,594 |
| 2022-08-01 | $3.91 | $3.94 | $3.77 | $3.77 | $3.77 | 1,772,789 |
| 2022-07-29 | $4.01 | $4.12 | $3.88 | $3.96 | $3.96 | 2,174,724 |
| 2022-07-28 | $4.12 | $4.18 | $3.91 | $4.05 | $4.05 | 1,704,247 |
| 2022-07-27 | $3.98 | $4.12 | $3.87 | $4.12 | $4.12 | 1,909,235 |
| 2022-07-26 | $3.70 | $3.97 | $3.67 | $3.94 | $3.94 | 1,959,525 |
| 2022-07-25 | $3.71 | $3.75 | $3.61 | $3.72 | $3.72 | 1,695,026 |
| 2022-07-22 | $3.94 | $3.95 | $3.62 | $3.68 | $3.68 | 1,884,075 |
| 2022-07-21 | $4.01 | $4.02 | $3.87 | $3.97 | $3.97 | 1,600,588 |
| 2022-07-20 | $3.75 | $4.02 | $3.75 | $4.02 | $4.02 | 2,937,100 |
| 2022-07-19 | $3.56 | $3.80 | $3.56 | $3.76 | $3.76 | 2,979,417 |
| 2022-07-18 | $3.67 | $3.72 | $3.47 | $3.50 | $3.50 | 3,064,184 |
| 2022-07-15 | $3.46 | $3.60 | $3.35 | $3.58 | $3.58 | 15,415,940 |
| 2022-07-14 | $3.52 | $3.53 | $3.24 | $3.41 | $3.41 | 7,610,526 |
| 2022-07-13 | $3.51 | $3.66 | $3.46 | $3.53 | $3.53 | 2,890,664 |
| 2022-07-12 | $3.57 | $3.63 | $3.37 | $3.58 | $3.58 | 2,723,121 |
| 2022-07-11 | $3.82 | $3.89 | $3.52 | $3.53 | $3.53 | 2,460,583 |
| 2022-07-08 | $3.88 | $3.93 | $3.75 | $3.83 | $3.83 | 2,359,053 |
| 2022-07-07 | $3.94 | $4.07 | $3.87 | $3.93 | $3.93 | 3,182,054 |
| 2022-07-06 | $3.91 | $4.06 | $3.88 | $3.90 | $3.90 | 1,718,637 |
| 2022-07-05 | $3.76 | $3.95 | $3.63 | $3.93 | $3.93 | 2,650,201 |
| 2022-07-01 | $3.73 | $3.84 | $3.67 | $3.75 | $3.75 | 2,373,456 |
| 2022-06-30 | $3.93 | $3.93 | $3.74 | $3.80 | $3.80 | 2,748,589 |
| 2022-06-29 | $4.02 | $4.06 | $3.88 | $3.96 | $3.96 | 4,177,018 |
| 2022-06-28 | $4.18 | $4.24 | $3.95 | $4.02 | $4.02 | 2,085,735 |
| 2022-06-27 | $4.10 | $4.26 | $3.93 | $4.20 | $4.20 | 3,238,850 |
| 2022-06-24 | $4.20 | $4.26 | $3.98 | $4.03 | $4.03 | 24,401,982 |
| 2022-06-23 | $3.90 | $4.18 | $3.84 | $4.16 | $4.16 | 3,588,936 |
| 2022-06-22 | $3.61 | $3.95 | $3.58 | $3.84 | $3.84 | 2,564,952 |
| 2022-06-21 | $3.42 | $3.79 | $3.42 | $3.67 | $3.67 | 4,569,754 |
| 2022-06-17 | $3.27 | $3.57 | $3.26 | $3.47 | $3.47 | 5,606,191 |
| 2022-06-16 | $3.27 | $3.31 | $3.11 | $3.24 | $3.24 | 2,144,449 |
| 2022-06-15 | $3.27 | $3.41 | $3.23 | $3.36 | $3.36 | 2,637,176 |
| 2022-06-14 | $3.21 | $3.35 | $3.12 | $3.27 | $3.27 | 2,277,303 |
| 2022-06-13 | $3.23 | $3.25 | $3.02 | $3.17 | $3.17 | 3,024,321 |
| 2022-06-10 | $3.44 | $3.48 | $3.28 | $3.32 | $3.32 | 1,764,803 |
| 2022-06-09 | $3.70 | $3.75 | $3.50 | $3.51 | $3.51 | 1,848,131 |
| 2022-06-08 | $3.64 | $3.83 | $3.61 | $3.72 | $3.72 | 2,009,383 |
| 2022-06-07 | $3.53 | $3.66 | $3.49 | $3.64 | $3.64 | 2,324,012 |
| 2022-06-06 | $3.71 | $3.76 | $3.47 | $3.55 | $3.55 | 2,049,243 |
| 2022-06-03 | $3.65 | $3.77 | $3.58 | $3.63 | $3.63 | 2,285,537 |
| 2022-06-02 | $3.53 | $3.71 | $3.44 | $3.66 | $3.66 | 2,358,385 |
| 2022-06-01 | $3.47 | $3.72 | $3.42 | $3.55 | $3.55 | 4,493,178 |
| 2022-05-31 | $3.50 | $3.70 | $3.39 | $3.48 | $3.48 | 4,003,808 |
| 2022-05-27 | $3.45 | $3.59 | $3.35 | $3.54 | $3.54 | 2,281,840 |
| 2022-05-26 | $3.47 | $3.60 | $3.42 | $3.46 | $3.46 | 2,241,410 |
| 2022-05-25 | $3.40 | $3.50 | $3.31 | $3.46 | $3.46 | 3,826,727 |
| 2022-05-24 | $3.54 | $3.55 | $3.30 | $3.39 | $3.39 | 3,229,809 |
| 2022-05-23 | $3.90 | $3.92 | $3.55 | $3.57 | $3.57 | 4,365,928 |
| 2022-05-20 | $3.94 | $4.07 | $3.70 | $3.88 | $3.88 | 1,684,653 |
| 2022-05-19 | $3.80 | $3.97 | $3.75 | $3.91 | $3.91 | 2,590,376 |
| 2022-05-18 | $3.83 | $3.98 | $3.73 | $3.80 | $3.80 | 2,852,105 |
| 2022-05-17 | $4.03 | $4.04 | $3.84 | $3.94 | $3.94 | 1,964,871 |
| 2022-05-16 | $3.95 | $4.08 | $3.86 | $3.88 | $3.88 | 2,958,468 |
| 2022-05-13 | $3.76 | $4.06 | $3.76 | $3.99 | $3.99 | 2,485,695 |
| 2022-05-12 | $3.53 | $3.80 | $3.52 | $3.73 | $3.73 | 2,993,619 |
| 2022-05-11 | $3.82 | $3.91 | $3.53 | $3.59 | $3.59 | 2,665,900 |
| 2022-05-10 | $3.79 | $4.03 | $3.64 | $3.87 | $3.87 | 3,524,615 |
| 2022-05-09 | $4.30 | $4.32 | $3.67 | $3.71 | $3.71 | 5,037,505 |
| 2022-05-06 | $4.40 | $4.46 | $4.04 | $4.35 | $4.35 | 4,508,527 |
| 2022-05-05 | $4.61 | $4.61 | $4.33 | $4.44 | $4.44 | 2,207,438 |
| 2022-05-04 | $4.50 | $4.68 | $4.27 | $4.66 | $4.66 | 2,536,126 |
| 2022-05-03 | $4.50 | $4.71 | $4.44 | $4.51 | $4.51 | 3,511,487 |
| 2022-05-02 | $4.13 | $4.52 | $4.11 | $4.50 | $4.50 | 4,028,365 |
| 2022-04-29 | $4.22 | $4.34 | $4.09 | $4.13 | $4.13 | 4,358,782 |
| 2022-04-28 | $4.29 | $4.29 | $3.87 | $4.21 | $4.21 | 6,373,771 |
| 2022-04-27 | $4.38 | $4.44 | $4.17 | $4.26 | $4.26 | 5,338,711 |
| 2022-04-26 | $4.64 | $4.74 | $4.30 | $4.33 | $4.33 | 3,990,643 |
| 2022-04-25 | $4.59 | $4.77 | $4.51 | $4.72 | $4.72 | 2,727,421 |
| 2022-04-22 | $4.55 | $4.64 | $4.40 | $4.56 | $4.56 | 2,666,074 |
| 2022-04-21 | $4.71 | $4.76 | $4.37 | $4.50 | $4.50 | 3,196,512 |
| 2022-04-20 | $4.58 | $4.80 | $4.41 | $4.66 | $4.66 | 4,393,601 |
| 2022-04-19 | $4.79 | $4.92 | $4.53 | $4.63 | $4.63 | 6,206,698 |
| 2022-04-18 | $4.00 | $4.78 | $3.78 | $4.74 | $4.74 | 20,839,221 |
| 2022-04-14 | $6.12 | $6.26 | $5.98 | $6.16 | $6.16 | 9,697,945 |
| 2022-04-13 | $5.71 | $6.23 | $5.61 | $6.17 | $6.17 | 4,421,765 |
| 2022-04-12 | $5.66 | $5.96 | $5.63 | $5.71 | $5.71 | 5,620,670 |
| 2022-04-11 | $5.42 | $5.67 | $5.39 | $5.60 | $5.60 | 3,470,365 |
| 2022-04-08 | $5.78 | $5.85 | $5.50 | $5.51 | $5.51 | 2,660,161 |
| 2022-04-07 | $5.71 | $5.83 | $5.51 | $5.77 | $5.77 | 2,515,091 |
| 2022-04-06 | $5.59 | $5.86 | $5.48 | $5.74 | $5.74 | 3,195,357 |
| 2022-04-05 | $5.73 | $5.81 | $5.56 | $5.64 | $5.64 | 2,636,367 |
| 2022-04-04 | $5.56 | $5.89 | $5.56 | $5.73 | $5.73 | 3,486,519 |
| 2022-04-01 | $5.38 | $5.66 | $5.31 | $5.59 | $5.59 | 3,673,453 |
| 2022-03-31 | $5.68 | $5.68 | $5.35 | $5.39 | $5.39 | 2,725,849 |
| 2022-03-30 | $5.75 | $5.83 | $5.50 | $5.57 | $5.57 | 3,961,422 |
| 2022-03-29 | $5.59 | $5.94 | $5.58 | $5.75 | $5.75 | 3,788,666 |
| 2022-03-28 | $5.67 | $5.78 | $5.45 | $5.55 | $5.55 | 3,160,946 |
| 2022-03-25 | $5.88 | $5.96 | $5.55 | $5.62 | $5.62 | 2,203,112 |
| 2022-03-24 | $6.18 | $6.27 | $5.85 | $5.87 | $5.87 | 3,443,653 |
| 2022-03-23 | $6.00 | $6.37 | $5.94 | $6.17 | $6.17 | 2,850,126 |
| 2022-03-22 | $5.68 | $6.40 | $5.61 | $6.08 | $6.08 | 5,371,854 |
| 2022-03-21 | $5.55 | $5.78 | $5.47 | $5.69 | $5.69 | 3,760,156 |
| 2022-03-18 | $5.45 | $5.75 | $5.43 | $5.60 | $5.60 | 4,688,699 |
| 2022-03-17 | $4.69 | $5.81 | $4.60 | $5.54 | $5.54 | 9,298,619 |
| 2022-03-16 | $4.47 | $4.76 | $4.35 | $4.63 | $4.63 | 6,877,973 |
| 2022-03-15 | $3.95 | $4.49 | $3.88 | $4.48 | $4.48 | 8,854,325 |
| 2022-03-14 | $5.00 | $5.25 | $3.99 | $4.16 | $4.16 | 26,150,614 |
| 2022-03-11 | $10.98 | $11.13 | $10.55 | $10.63 | $10.63 | 1,118,853 |
| 2022-03-10 | $10.90 | $11.11 | $10.56 | $10.93 | $10.93 | 1,745,832 |
| 2022-03-09 | $10.87 | $11.39 | $10.73 | $11.05 | $11.05 | 2,978,278 |
| 2022-03-08 | $10.16 | $10.57 | $9.88 | $10.34 | $10.34 | 1,418,700 |
| 2022-03-07 | $10.35 | $10.52 | $9.91 | $10.12 | $10.12 | 1,466,059 |
| 2022-03-04 | $10.46 | $10.77 | $10.31 | $10.50 | $10.50 | 1,672,844 |
| 2022-03-03 | $10.81 | $10.92 | $10.27 | $10.60 | $10.60 | 2,117,560 |
| 2022-03-02 | $10.92 | $11.16 | $10.65 | $10.75 | $10.75 | 1,567,951 |
| 2022-03-01 | $10.41 | $11.27 | $10.33 | $10.98 | $10.98 | 2,335,979 |
| 2022-02-28 | $9.87 | $10.28 | $9.75 | $10.24 | $10.24 | 2,188,607 |
| 2022-02-25 | $10.24 | $10.34 | $9.86 | $9.98 | $9.98 | 1,757,484 |
| 2022-02-24 | $9.48 | $10.24 | $9.31 | $10.20 | $10.20 | 2,286,362 |
| 2022-02-23 | $10.39 | $10.59 | $9.76 | $9.78 | $9.78 | 1,785,011 |
| 2022-02-22 | $10.35 | $10.65 | $10.28 | $10.33 | $10.33 | 1,609,545 |
| 2022-02-18 | $10.58 | $10.77 | $10.33 | $10.55 | $10.55 | 1,587,211 |
| 2022-02-17 | $10.94 | $11.12 | $10.60 | $10.69 | $10.69 | 1,508,717 |
| 2022-02-16 | $11.15 | $11.29 | $10.77 | $11.19 | $11.19 | 1,481,109 |
| 2022-02-15 | $11.03 | $11.32 | $10.94 | $11.18 | $11.18 | 1,433,888 |
| 2022-02-14 | $10.88 | $11.12 | $10.81 | $10.86 | $10.86 | 1,605,314 |
| 2022-02-11 | $11.03 | $11.30 | $10.76 | $10.91 | $10.91 | 1,336,215 |
| 2022-02-10 | $11.10 | $11.59 | $10.95 | $11.05 | $11.05 | 1,654,422 |
| 2022-02-09 | $10.75 | $11.29 | $10.69 | $11.28 | $11.28 | 1,575,536 |
| 2022-02-08 | $10.56 | $10.69 | $10.19 | $10.67 | $10.67 | 1,245,712 |
| 2022-02-07 | $10.50 | $10.84 | $10.42 | $10.58 | $10.58 | 1,571,816 |
| 2022-02-04 | $9.90 | $10.63 | $9.75 | $10.46 | $10.46 | 2,155,182 |
| 2022-02-03 | $10.38 | $10.38 | $9.85 | $9.93 | $9.93 | 1,971,592 |
| 2022-02-02 | $11.17 | $11.17 | $10.48 | $10.51 | $10.51 | 3,146,340 |
| 2022-02-01 | $11.14 | $11.34 | $10.72 | $11.06 | $11.06 | 2,127,670 |
| 2022-01-31 | $10.71 | $11.15 | $10.60 | $11.12 | $11.12 | 2,366,230 |
| 2022-01-28 | $10.40 | $10.65 | $10.13 | $10.65 | $10.65 | 1,194,313 |
| 2022-01-27 | $10.87 | $11.09 | $10.29 | $10.36 | $10.36 | 1,339,507 |
| 2022-01-26 | $11.00 | $11.23 | $10.64 | $10.65 | $10.65 | 1,943,453 |
| 2022-01-25 | $11.00 | $11.19 | $10.63 | $10.90 | $10.90 | 2,195,351 |
| 2022-01-24 | $10.63 | $11.23 | $10.14 | $11.18 | $11.18 | 2,470,243 |
| 2022-01-21 | $11.58 | $11.90 | $10.91 | $10.95 | $10.95 | 3,641,313 |
| 2022-01-20 | $12.27 | $12.59 | $11.77 | $11.78 | $11.78 | 1,917,121 |
| 2022-01-19 | $11.77 | $12.32 | $11.70 | $12.14 | $12.14 | 2,377,422 |
| 2022-01-18 | $12.00 | $12.24 | $11.41 | $11.72 | $11.72 | 3,425,075 |
| 2022-01-14 | $11.83 | $12.14 | $11.50 | $12.10 | $12.10 | 2,377,203 |
| 2022-01-13 | $12.30 | $12.45 | $11.84 | $12.00 | $12.00 | 2,358,157 |
| 2022-01-12 | $12.36 | $12.42 | $11.84 | $12.28 | $12.28 | 2,274,903 |
| 2022-01-11 | $12.57 | $12.76 | $12.32 | $12.37 | $12.37 | 1,865,677 |
| 2022-01-10 | $12.66 | $12.68 | $12.27 | $12.54 | $12.54 | 1,457,978 |
| 2022-01-07 | $12.75 | $13.27 | $12.63 | $12.68 | $12.68 | 2,010,811 |
| 2022-01-06 | $12.23 | $12.78 | $12.03 | $12.70 | $12.70 | 2,721,469 |
| 2022-01-05 | $13.66 | $13.82 | $12.55 | $12.77 | $12.77 | 2,001,312 |
| 2022-01-04 | $13.54 | $13.84 | $13.27 | $13.72 | $13.72 | 2,189,224 |
| 2022-01-03 | $13.58 | $14.06 | $13.40 | $13.66 | $13.66 | 2,603,455 |
| 2021-12-31 | $13.97 | $14.32 | $13.47 | $13.51 | $13.51 | 1,233,313 |
| 2021-12-30 | $14.14 | $14.60 | $13.92 | $14.00 | $14.00 | 1,644,405 |
| 2021-12-29 | $14.87 | $14.91 | $14.17 | $14.20 | $14.20 | 2,016,464 |
| 2021-12-28 | $15.24 | $15.42 | $14.93 | $15.04 | $15.04 | 1,778,938 |
| 2021-12-27 | $15.65 | $15.72 | $15.12 | $15.38 | $15.38 | 1,540,434 |
| 2021-12-23 | $15.80 | $15.95 | $15.52 | $15.67 | $15.67 | 1,320,407 |
| 2021-12-22 | $15.20 | $15.81 | $15.20 | $15.73 | $15.73 | 1,949,301 |
| 2021-12-21 | $14.73 | $15.40 | $14.37 | $15.37 | $15.37 | 2,591,654 |
| 2021-12-20 | $13.50 | $14.75 | $13.40 | $14.67 | $14.67 | 3,385,800 |
| 2021-12-17 | $13.24 | $13.75 | $12.91 | $13.67 | $13.67 | 34,986,197 |
| 2021-12-16 | $13.03 | $13.69 | $13.02 | $13.22 | $13.22 | 2,161,050 |
| 2021-12-15 | $12.70 | $13.02 | $12.39 | $12.96 | $12.96 | 2,122,169 |
| 2021-12-14 | $12.46 | $12.92 | $12.39 | $12.68 | $12.68 | 1,625,198 |
| 2021-12-13 | $12.20 | $12.73 | $12.13 | $12.65 | $12.65 | 1,746,135 |
| 2021-12-10 | $12.45 | $12.90 | $12.27 | $12.36 | $12.36 | 1,971,994 |
| 2021-12-09 | $12.90 | $12.90 | $12.40 | $12.43 | $12.43 | 2,444,863 |
| 2021-12-08 | $12.18 | $12.90 | $11.91 | $12.73 | $12.73 | 2,597,528 |
| 2021-12-07 | $11.95 | $12.50 | $11.92 | $12.18 | $12.18 | 3,926,726 |
| 2021-12-06 | $11.32 | $11.97 | $11.27 | $11.86 | $11.86 | 3,882,747 |
| 2021-12-03 | $11.52 | $11.56 | $10.59 | $10.83 | $10.83 | 1,575,070 |
| 2021-12-02 | $11.32 | $11.57 | $11.06 | $11.41 | $11.41 | 1,103,795 |
| 2021-12-01 | $11.29 | $11.73 | $11.15 | $11.20 | $11.20 | 1,787,171 |
| 2021-11-30 | $10.99 | $11.32 | $10.78 | $11.26 | $11.26 | 1,667,623 |
| 2021-11-29 | $11.34 | $11.62 | $10.97 | $11.11 | $11.11 | 1,787,018 |
| 2021-11-26 | $11.38 | $11.74 | $11.16 | $11.21 | $11.21 | 955,781 |
| 2021-11-24 | $11.29 | $11.70 | $11.09 | $11.62 | $11.62 | 1,142,218 |
| 2021-11-23 | $11.51 | $11.53 | $11.00 | $11.41 | $11.41 | 1,414,751 |
| 2021-11-22 | $11.85 | $11.96 | $11.35 | $11.52 | $11.52 | 1,505,326 |
| 2021-11-19 | $11.82 | $12.23 | $11.65 | $11.80 | $11.80 | 1,481,479 |
| 2021-11-18 | $12.71 | $12.77 | $11.56 | $11.76 | $11.76 | 2,425,219 |
| 2021-11-17 | $13.18 | $13.39 | $12.79 | $12.85 | $12.85 | 1,583,118 |
| 2021-11-16 | $13.28 | $13.52 | $12.84 | $13.29 | $13.29 | 1,764,643 |
| 2021-11-15 | $13.30 | $13.66 | $13.21 | $13.34 | $13.34 | 1,208,214 |
| 2021-11-12 | $13.64 | $13.78 | $13.05 | $13.36 | $13.36 | 1,455,696 |
| 2021-11-11 | $13.46 | $13.75 | $13.32 | $13.55 | $13.55 | 1,261,750 |
| 2021-11-10 | $13.73 | $14.10 | $13.57 | $13.58 | $13.58 | 1,235,678 |
| 2021-11-09 | $14.51 | $14.69 | $13.76 | $13.82 | $13.82 | 1,666,879 |
| 2021-11-08 | $13.94 | $14.71 | $13.15 | $14.65 | $14.65 | 2,600,246 |
| 2021-11-05 | $14.11 | $14.82 | $12.35 | $13.45 | $13.45 | 5,447,380 |
| 2021-11-04 | $17.79 | $17.79 | $16.58 | $16.65 | $16.65 | 1,163,573 |
| 2021-11-03 | $16.58 | $17.14 | $16.58 | $17.02 | $17.02 | 836,504 |
| 2021-11-02 | $16.06 | $17.04 | $15.83 | $16.67 | $16.67 | 1,517,455 |
| 2021-11-01 | $15.12 | $16.30 | $14.90 | $16.23 | $16.23 | 1,628,004 |
| 2021-10-29 | $16.10 | $16.22 | $14.98 | $15.16 | $15.16 | 1,856,527 |
| 2021-10-28 | $15.93 | $16.36 | $15.93 | $16.13 | $16.13 | 660,046 |
| 2021-10-27 | $16.20 | $16.30 | $15.86 | $15.92 | $15.92 | 962,885 |
| 2021-10-26 | $16.22 | $16.43 | $16.03 | $16.25 | $16.25 | 569,816 |
| 2021-10-25 | $16.35 | $16.55 | $16.10 | $16.12 | $16.12 | 562,545 |
| 2021-10-22 | $16.47 | $16.61 | $16.25 | $16.35 | $16.35 | 406,801 |
| 2021-10-21 | $16.24 | $16.68 | $16.19 | $16.56 | $16.56 | 590,997 |
| 2021-10-20 | $16.60 | $16.66 | $16.22 | $16.24 | $16.24 | 626,033 |
| 2021-10-19 | $16.31 | $16.73 | $16.23 | $16.66 | $16.66 | 1,153,948 |
| 2021-10-18 | $17.22 | $17.25 | $16.27 | $16.33 | $16.33 | 902,467 |
| 2021-10-15 | $17.13 | $17.47 | $16.90 | $17.31 | $17.31 | 1,696,265 |
| 2021-10-14 | $17.26 | $17.47 | $16.85 | $17.07 | $17.07 | 1,005,866 |
| 2021-10-13 | $17.68 | $17.91 | $17.05 | $17.07 | $17.07 | 644,624 |
| 2021-10-12 | $17.23 | $17.76 | $17.17 | $17.66 | $17.66 | 504,501 |
| 2021-10-11 | $17.07 | $17.44 | $16.97 | $17.22 | $17.22 | 579,933 |
| 2021-10-08 | $16.78 | $17.15 | $16.68 | $17.02 | $17.02 | 570,752 |
| 2021-10-07 | $16.21 | $17.01 | $16.21 | $16.84 | $16.84 | 922,517 |
| 2021-10-06 | $16.57 | $17.03 | $15.95 | $16.12 | $16.12 | 1,607,907 |
| 2021-10-05 | $18.12 | $18.40 | $17.12 | $17.14 | $17.14 | 1,097,275 |
| 2021-10-04 | $18.40 | $18.69 | $18.05 | $18.11 | $18.11 | 770,589 |
| 2021-10-01 | $17.92 | $18.55 | $17.76 | $18.41 | $18.41 | 970,124 |
| 2021-09-30 | $17.94 | $18.29 | $17.87 | $17.96 | $17.96 | 877,833 |
| 2021-09-29 | $18.50 | $18.52 | $17.90 | $17.93 | $17.93 | 673,374 |
| 2021-09-28 | $18.78 | $18.92 | $18.35 | $18.42 | $18.42 | 808,884 |
| 2021-09-27 | $18.54 | $19.37 | $18.50 | $18.84 | $18.84 | 1,179,860 |
| 2021-09-24 | $18.35 | $18.67 | $18.01 | $18.51 | $18.51 | 822,500 |
| 2021-09-23 | $17.78 | $18.54 | $17.71 | $18.46 | $18.46 | 1,136,759 |
| 2021-09-22 | $17.68 | $18.29 | $17.38 | $17.78 | $17.78 | 1,064,186 |
| 2021-09-21 | $16.76 | $17.84 | $16.68 | $17.72 | $17.72 | 1,471,036 |
| 2021-09-20 | $16.37 | $16.66 | $16.18 | $16.34 | $16.34 | 615,569 |
| 2021-09-17 | $16.26 | $16.58 | $15.94 | $16.51 | $16.51 | 1,748,115 |
| 2021-09-16 | $16.21 | $16.32 | $15.87 | $16.26 | $16.26 | 564,877 |
| 2021-09-15 | $15.93 | $16.48 | $15.91 | $16.18 | $16.18 | 715,554 |
| 2021-09-14 | $16.47 | $16.73 | $15.90 | $15.97 | $15.97 | 711,085 |
| 2021-09-13 | $16.00 | $16.53 | $15.83 | $16.37 | $16.37 | 836,701 |
| 2021-09-10 | $15.79 | $15.99 | $15.40 | $15.95 | $15.95 | 789,895 |
| 2021-09-09 | $16.13 | $16.27 | $15.76 | $15.78 | $15.78 | 636,952 |
| 2021-09-08 | $16.04 | $16.30 | $15.72 | $16.21 | $16.21 | 786,269 |
| 2021-09-07 | $15.92 | $16.10 | $15.71 | $16.03 | $16.03 | 735,918 |
| 2021-09-03 | $15.81 | $15.92 | $15.52 | $15.87 | $15.87 | 641,018 |
| 2021-09-02 | $15.76 | $15.94 | $15.61 | $15.86 | $15.86 | 799,257 |
| 2021-09-01 | $15.58 | $15.96 | $15.48 | $15.76 | $15.76 | 922,234 |
| 2021-08-31 | $15.14 | $15.53 | $15.04 | $15.48 | $15.48 | 972,876 |
| 2021-08-30 | $15.24 | $15.72 | $14.96 | $15.15 | $15.15 | 1,093,003 |
| 2021-08-27 | $14.21 | $15.25 | $14.14 | $14.95 | $14.95 | 1,435,025 |
| 2021-08-26 | $14.33 | $14.57 | $14.13 | $14.23 | $14.23 | 880,279 |
| 2021-08-25 | $14.01 | $14.61 | $13.98 | $14.42 | $14.42 | 713,259 |
| 2021-08-24 | $14.10 | $14.19 | $13.77 | $14.08 | $14.08 | 777,033 |
| 2021-08-23 | $13.74 | $14.08 | $13.73 | $14.04 | $14.04 | 690,773 |
| 2021-08-20 | $13.08 | $13.79 | $12.92 | $13.61 | $13.61 | 819,010 |
| 2021-08-19 | $13.42 | $13.56 | $13.07 | $13.07 | $13.07 | 884,385 |
| 2021-08-18 | $13.67 | $13.82 | $13.49 | $13.52 | $13.52 | 601,909 |
| 2021-08-17 | $13.53 | $13.74 | $13.40 | $13.67 | $13.67 | 946,862 |
| 2021-08-16 | $14.32 | $14.32 | $13.68 | $13.77 | $13.77 | 1,185,794 |
| 2021-08-13 | $14.28 | $14.47 | $14.19 | $14.29 | $14.29 | 747,838 |
| 2021-08-12 | $14.42 | $14.43 | $14.16 | $14.30 | $14.30 | 1,025,907 |
| 2021-08-11 | $15.00 | $15.07 | $14.34 | $14.35 | $14.35 | 1,213,335 |
| 2021-08-10 | $15.59 | $15.63 | $14.97 | $14.99 | $14.99 | 1,046,632 |
| 2021-08-09 | $15.87 | $15.93 | $15.30 | $15.50 | $15.50 | 679,986 |
| 2021-08-06 | $15.99 | $16.15 | $15.48 | $15.77 | $15.77 | 877,691 |
| 2021-08-05 | $15.74 | $15.95 | $15.55 | $15.87 | $15.87 | 731,829 |
| 2021-08-04 | $15.66 | $16.13 | $15.41 | $15.62 | $15.62 | 817,649 |
| 2021-08-03 | $15.95 | $16.02 | $15.37 | $15.80 | $15.80 | 829,277 |
| 2021-08-02 | $15.83 | $16.27 | $15.77 | $15.96 | $15.96 | 604,647 |
| 2021-07-30 | $15.92 | $16.15 | $15.75 | $15.79 | $15.79 | 611,158 |
| 2021-07-29 | $16.33 | $16.50 | $15.99 | $16.06 | $16.06 | 455,678 |
| 2021-07-28 | $15.93 | $16.31 | $15.91 | $16.25 | $16.25 | 471,417 |
| 2021-07-27 | $16.25 | $16.36 | $15.77 | $15.91 | $15.91 | 899,037 |
| 2021-07-26 | $16.42 | $16.59 | $16.14 | $16.24 | $16.24 | 542,648 |
| 2021-07-23 | $16.37 | $16.70 | $16.25 | $16.51 | $16.51 | 462,409 |
| 2021-07-22 | $16.69 | $16.82 | $16.34 | $16.38 | $16.38 | 385,595 |
| 2021-07-21 | $16.76 | $16.85 | $16.39 | $16.78 | $16.78 | 452,101 |
| 2021-07-20 | $16.39 | $16.83 | $16.28 | $16.73 | $16.73 | 862,389 |
| 2021-07-19 | $15.94 | $16.34 | $15.75 | $16.32 | $16.32 | 791,940 |
| 2021-07-16 | $16.71 | $16.73 | $16.08 | $16.11 | $16.11 | 1,629,315 |
| 2021-07-15 | $16.35 | $16.71 | $16.10 | $16.59 | $16.59 | 1,108,580 |
| 2021-07-14 | $17.15 | $17.15 | $16.39 | $16.47 | $16.47 | 1,033,567 |
| 2021-07-13 | $17.14 | $17.21 | $16.85 | $17.08 | $17.08 | 655,531 |
| 2021-07-12 | $17.29 | $17.49 | $17.06 | $17.23 | $17.23 | 751,460 |
| 2021-07-09 | $16.83 | $17.62 | $16.69 | $17.37 | $17.37 | 922,465 |
| 2021-07-08 | $16.43 | $17.11 | $16.35 | $16.81 | $16.81 | 974,713 |
| 2021-07-07 | $16.92 | $17.11 | $16.58 | $16.62 | $16.62 | 525,487 |
| 2021-07-06 | $17.07 | $17.20 | $16.81 | $16.91 | $16.91 | 734,966 |
| 2021-07-02 | $17.50 | $17.50 | $16.89 | $17.11 | $17.11 | 492,121 |
| 2021-07-01 | $17.28 | $17.73 | $17.23 | $17.52 | $17.52 | 794,149 |
| 2021-06-30 | $17.30 | $17.48 | $17.11 | $17.16 | $17.16 | 564,895 |
| 2021-06-29 | $17.70 | $17.85 | $17.38 | $17.41 | $17.41 | 667,390 |
| 2021-06-28 | $18.12 | $18.12 | $17.20 | $17.75 | $17.75 | 1,962,243 |
| 2021-06-25 | $17.01 | $17.31 | $16.61 | $17.27 | $17.27 | 1,866,222 |
| 2021-06-24 | $16.65 | $17.18 | $16.63 | $17.02 | $17.02 | 1,155,508 |
| 2021-06-23 | $16.63 | $16.84 | $16.49 | $16.67 | $16.67 | 631,717 |
| 2021-06-22 | $16.80 | $16.97 | $16.50 | $16.67 | $16.67 | 675,694 |
| 2021-06-21 | $17.02 | $17.21 | $16.65 | $16.86 | $16.86 | 820,655 |
| 2021-06-18 | $17.08 | $17.28 | $16.93 | $17.00 | $17.00 | 1,421,725 |
| 2021-06-17 | $17.21 | $17.47 | $17.01 | $17.24 | $17.24 | 662,474 |
| 2021-06-16 | $17.79 | $17.98 | $17.24 | $17.36 | $17.36 | 843,844 |
| 2021-06-15 | $17.66 | $17.80 | $17.37 | $17.75 | $17.75 | 780,846 |
| 2021-06-14 | $17.72 | $18.13 | $17.57 | $17.68 | $17.68 | 831,579 |
| 2021-06-11 | $17.85 | $17.87 | $17.43 | $17.61 | $17.61 | 673,421 |
| 2021-06-10 | $16.83 | $17.93 | $16.68 | $17.84 | $17.84 | 1,327,401 |
| 2021-06-09 | $16.68 | $17.17 | $16.59 | $16.81 | $16.81 | 1,048,981 |
| 2021-06-08 | $16.61 | $16.94 | $16.42 | $16.52 | $16.52 | 1,360,769 |
| 2021-06-07 | $16.97 | $17.07 | $15.97 | $16.54 | $16.54 | 2,373,520 |
| 2021-06-04 | $17.86 | $17.96 | $17.09 | $17.13 | $17.13 | 1,076,570 |
| 2021-06-03 | $17.80 | $18.10 | $17.67 | $17.87 | $17.87 | 565,210 |
| 2021-06-02 | $18.13 | $18.35 | $17.75 | $17.89 | $17.89 | 679,340 |
| 2021-06-01 | $18.12 | $18.22 | $17.75 | $18.08 | $18.08 | 635,344 |
| 2021-05-28 | $18.00 | $18.37 | $17.90 | $18.07 | $18.07 | 528,246 |
| 2021-05-27 | $17.98 | $18.23 | $17.60 | $17.96 | $17.96 | 652,724 |
| 2021-05-26 | $17.57 | $18.09 | $17.42 | $18.04 | $18.04 | 562,485 |
| 2021-05-25 | $17.78 | $17.83 | $17.51 | $17.57 | $17.57 | 504,146 |
| 2021-05-24 | $18.10 | $18.25 | $17.73 | $17.82 | $17.82 | 691,151 |
| 2021-05-21 | $18.35 | $18.49 | $18.01 | $18.02 | $18.02 | 600,806 |
| 2021-05-20 | $18.19 | $18.65 | $17.98 | $18.15 | $18.15 | 1,100,594 |
| 2021-05-19 | $17.88 | $18.49 | $17.59 | $18.46 | $18.46 | 964,871 |
| 2021-05-18 | $17.91 | $18.38 | $17.71 | $18.13 | $18.13 | 891,011 |
| 2021-05-17 | $18.79 | $18.99 | $17.95 | $18.19 | $18.19 | 1,083,736 |
| 2021-05-14 | $18.94 | $19.18 | $18.59 | $18.98 | $18.98 | 555,558 |
| 2021-05-13 | $18.57 | $18.99 | $18.35 | $18.86 | $18.86 | 939,464 |
| 2021-05-12 | $19.31 | $19.56 | $18.51 | $18.57 | $18.57 | 864,569 |
| 2021-05-11 | $19.18 | $19.91 | $19.13 | $19.29 | $19.29 | 909,608 |
| 2021-05-10 | $20.17 | $20.25 | $19.56 | $19.73 | $19.73 | 976,015 |
| 2021-05-07 | $18.34 | $20.23 | $18.31 | $20.10 | $20.10 | 2,918,379 |
| 2021-05-06 | $18.55 | $18.75 | $18.25 | $18.52 | $18.52 | 1,443,829 |
| 2021-05-05 | $18.76 | $18.95 | $18.40 | $18.68 | $18.68 | 736,613 |
| 2021-05-04 | $19.58 | $19.65 | $18.76 | $18.80 | $18.80 | 792,317 |
| 2021-05-03 | $19.83 | $19.90 | $19.05 | $19.66 | $19.66 | 1,052,522 |
| 2021-04-30 | $19.93 | $20.19 | $19.57 | $19.61 | $19.61 | 695,180 |
| 2021-04-29 | $20.20 | $20.28 | $19.84 | $20.09 | $20.09 | 719,024 |
| 2021-04-28 | $20.09 | $20.66 | $19.99 | $20.25 | $20.25 | 640,890 |
| 2021-04-27 | $20.57 | $20.57 | $19.86 | $20.09 | $20.09 | 543,185 |
| 2021-04-26 | $19.65 | $20.44 | $19.64 | $20.39 | $20.39 | 553,934 |
| 2021-04-23 | $20.17 | $20.53 | $19.62 | $19.68 | $19.68 | 786,110 |
| 2021-04-22 | $19.73 | $20.44 | $19.46 | $20.10 | $20.10 | 761,235 |
| 2021-04-21 | $18.76 | $19.80 | $18.67 | $19.73 | $19.73 | 888,541 |
| 2021-04-20 | $18.82 | $19.24 | $18.68 | $18.81 | $18.81 | 579,091 |
| 2021-04-19 | $18.94 | $19.42 | $18.52 | $18.80 | $18.80 | 787,938 |
| 2021-04-16 | $19.33 | $19.53 | $18.84 | $19.00 | $19.00 | 1,681,656 |
| 2021-04-15 | $19.16 | $19.79 | $19.16 | $19.36 | $19.36 | 886,593 |
| 2021-04-14 | $18.84 | $20.00 | $18.77 | $19.14 | $19.14 | 1,053,076 |
| 2021-04-13 | $18.81 | $18.95 | $18.30 | $18.69 | $18.69 | 642,295 |
| 2021-04-12 | $18.55 | $19.00 | $18.14 | $18.68 | $18.68 | 645,351 |
| 2021-04-09 | $19.13 | $19.13 | $18.49 | $18.63 | $18.63 | 836,082 |
| 2021-04-08 | $19.71 | $20.01 | $19.13 | $19.24 | $19.24 | 777,605 |
| 2021-04-07 | $19.94 | $20.09 | $19.55 | $19.62 | $19.62 | 632,198 |
| 2021-04-06 | $20.51 | $20.67 | $20.03 | $20.25 | $20.25 | 697,427 |
| 2021-04-05 | $20.54 | $20.90 | $19.79 | $20.08 | $20.08 | 480,150 |
| 2021-04-01 | $20.21 | $20.89 | $19.78 | $20.40 | $20.40 | 791,417 |
| 2021-03-31 | $19.62 | $20.32 | $19.48 | $20.00 | $20.00 | 1,197,135 |
| 2021-03-30 | $19.49 | $19.85 | $18.88 | $19.51 | $19.51 | 743,047 |
| 2021-03-29 | $19.85 | $20.22 | $19.53 | $19.57 | $19.57 | 529,296 |
| 2021-03-26 | $20.32 | $20.90 | $19.44 | $19.99 | $19.99 | 608,243 |
| 2021-03-25 | $19.70 | $20.59 | $19.59 | $20.33 | $20.33 | 880,938 |
| 2021-03-24 | $20.70 | $20.80 | $19.70 | $19.79 | $19.79 | 736,179 |
| 2021-03-23 | $21.87 | $22.19 | $20.32 | $20.63 | $20.63 | 1,068,532 |
| 2021-03-22 | $21.53 | $22.62 | $21.47 | $22.38 | $22.38 | 725,743 |
| 2021-03-19 | $22.26 | $22.67 | $21.59 | $21.67 | $21.67 | 1,772,861 |
| 2021-03-18 | $23.10 | $23.50 | $21.99 | $22.10 | $22.10 | 819,756 |
| 2021-03-17 | $21.84 | $23.14 | $21.78 | $23.08 | $23.08 | 984,125 |
| 2021-03-16 | $22.73 | $22.89 | $21.63 | $22.01 | $22.01 | 829,844 |
| 2021-03-15 | $22.86 | $22.94 | $22.16 | $22.50 | $22.50 | 720,661 |
| 2021-03-12 | $22.55 | $22.91 | $21.91 | $22.82 | $22.82 | 601,149 |
| 2021-03-11 | $22.39 | $22.73 | $21.78 | $22.59 | $22.59 | 578,833 |
| 2021-03-10 | $22.38 | $22.73 | $21.67 | $22.10 | $22.10 | 653,193 |
| 2021-03-09 | $21.01 | $22.53 | $21.01 | $21.85 | $21.85 | 925,299 |
| 2021-03-08 | $22.32 | $22.42 | $21.08 | $21.22 | $21.22 | 943,432 |
| 2021-03-05 | $22.36 | $22.49 | $20.84 | $22.31 | $22.31 | 1,286,625 |
| 2021-03-04 | $23.23 | $23.59 | $21.72 | $22.38 | $22.38 | 2,152,926 |
| 2021-03-03 | $23.82 | $24.29 | $23.16 | $23.44 | $23.44 | 776,245 |
| 2021-03-02 | $23.59 | $24.50 | $23.42 | $23.74 | $23.74 | 1,336,530 |
| 2021-03-01 | $23.02 | $24.40 | $22.83 | $23.62 | $23.62 | 1,461,671 |
| 2021-02-26 | $22.70 | $23.75 | $22.23 | $22.69 | $22.69 | 1,739,545 |
| 2021-02-25 | $22.78 | $23.09 | $22.09 | $22.44 | $22.44 | 1,091,060 |
| 2021-02-24 | $22.25 | $22.94 | $21.96 | $22.77 | $22.77 | 832,681 |
| 2021-02-23 | $21.76 | $22.74 | $21.20 | $22.53 | $22.53 | 1,264,270 |
| 2021-02-22 | $24.16 | $24.48 | $22.19 | $22.31 | $22.31 | 1,525,530 |
| 2021-02-19 | $25.00 | $25.78 | $24.67 | $24.92 | $24.92 | 1,104,258 |
| 2021-02-18 | $24.92 | $25.95 | $24.34 | $25.05 | $25.05 | 1,327,729 |
| 2021-02-17 | $25.00 | $26.75 | $23.81 | $25.46 | $25.46 | 5,316,238 |
| 2021-02-16 | $22.64 | $22.80 | $22.01 | $22.46 | $22.46 | 1,380,209 |
| 2021-02-12 | $22.83 | $23.17 | $22.39 | $22.86 | $22.86 | 1,217,054 |
| 2021-02-11 | $23.26 | $23.32 | $22.42 | $22.75 | $22.75 | 902,955 |
| 2021-02-10 | $22.80 | $23.89 | $22.25 | $23.20 | $23.20 | 1,566,910 |
| 2021-02-09 | $21.15 | $22.62 | $20.93 | $22.61 | $22.61 | 1,328,091 |
| 2021-02-08 | $20.41 | $21.01 | $20.25 | $21.01 | $21.01 | 1,260,652 |
| 2021-02-05 | $20.25 | $20.73 | $19.73 | $20.18 | $20.18 | 1,265,242 |
| 2021-02-04 | $20.11 | $20.66 | $19.49 | $20.60 | $20.60 | 1,991,509 |
| 2021-02-03 | $19.51 | $20.33 | $19.25 | $19.90 | $19.90 | 2,264,780 |
| 2021-02-02 | $21.67 | $21.69 | $19.41 | $19.54 | $19.54 | 1,881,125 |
| 2021-02-01 | $22.94 | $23.00 | $20.60 | $20.69 | $20.69 | 2,984,355 |
| 2021-01-29 | $18.45 | $22.12 | $18.38 | $19.70 | $19.70 | 4,357,500 |
| 2021-01-28 | $18.84 | $19.07 | $18.25 | $18.44 | $18.44 | 1,880,444 |
| 2021-01-27 | $18.03 | $19.10 | $17.57 | $18.78 | $18.78 | 2,226,393 |
| 2021-01-26 | $17.90 | $18.75 | $17.83 | $18.24 | $18.24 | 1,169,681 |
| 2021-01-25 | $17.10 | $17.76 | $16.88 | $17.74 | $17.74 | 1,235,708 |
| 2021-01-22 | $16.53 | $16.71 | $16.41 | $16.56 | $16.56 | 681,267 |
| 2021-01-21 | $16.94 | $17.01 | $16.53 | $16.66 | $16.66 | 916,372 |
| 2021-01-20 | $17.36 | $17.48 | $16.87 | $16.91 | $16.91 | 952,112 |
| 2021-01-19 | $17.13 | $17.29 | $16.73 | $17.22 | $17.22 | 1,229,706 |
| 2021-01-15 | $17.75 | $18.10 | $16.85 | $16.98 | $16.98 | 2,358,317 |
| 2021-01-14 | $18.58 | $18.73 | $17.73 | $17.80 | $17.80 | 1,400,425 |
| 2021-01-13 | $19.03 | $19.14 | $18.27 | $18.33 | $18.33 | 700,587 |
| 2021-01-12 | $18.69 | $19.66 | $18.66 | $19.03 | $19.03 | 963,913 |
| 2021-01-11 | $19.21 | $19.67 | $18.32 | $18.74 | $18.74 | 1,151,914 |
| 2021-01-08 | $18.69 | $19.28 | $18.61 | $19.21 | $19.21 | 749,550 |
| 2021-01-07 | $17.64 | $18.66 | $17.64 | $18.60 | $18.60 | 660,800 |
| 2021-01-06 | $17.63 | $18.07 | $17.37 | $17.53 | $17.53 | 1,079,280 |
| 2021-01-05 | $17.56 | $18.00 | $17.38 | $17.98 | $17.98 | 940,151 |
| 2021-01-04 | $17.18 | $17.70 | $17.04 | $17.66 | $17.66 | 1,240,254 |
| 2020-12-31 | $17.89 | $17.93 | $16.68 | $17.00 | $17.00 | 1,902,918 |
| 2020-12-30 | $18.20 | $18.59 | $17.93 | $17.94 | $17.94 | 817,661 |
| 2020-12-29 | $18.75 | $18.81 | $17.80 | $18.25 | $18.25 | 1,118,149 |
| 2020-12-28 | $18.60 | $18.81 | $18.16 | $18.67 | $18.67 | 1,101,992 |
| 2020-12-24 | $18.52 | $18.54 | $18.25 | $18.45 | $18.45 | 286,424 |
| 2020-12-23 | $18.89 | $18.90 | $18.35 | $18.51 | $18.51 | 639,765 |
| 2020-12-22 | $18.95 | $19.46 | $18.61 | $18.73 | $18.73 | 984,094 |
| 2020-12-21 | $18.65 | $18.80 | $18.34 | $18.65 | $18.65 | 727,798 |
| 2020-12-18 | $19.33 | $19.40 | $18.16 | $18.75 | $18.75 | 3,128,664 |
| 2020-12-17 | $17.79 | $19.15 | $17.70 | $19.03 | $19.03 | 1,504,694 |
| 2020-12-16 | $18.48 | $18.65 | $17.57 | $17.66 | $17.66 | 1,163,878 |
| 2020-12-15 | $17.86 | $18.49 | $17.35 | $18.43 | $18.43 | 1,121,739 |
| 2020-12-14 | $16.92 | $18.23 | $16.90 | $17.64 | $17.64 | 1,232,302 |
| 2020-12-11 | $16.76 | $16.85 | $16.42 | $16.75 | $16.75 | 596,249 |
| 2020-12-10 | $16.61 | $16.94 | $16.51 | $16.80 | $16.80 | 444,145 |
| 2020-12-09 | $17.37 | $17.46 | $16.46 | $16.59 | $16.59 | 712,859 |
| 2020-12-08 | $17.16 | $17.50 | $17.04 | $17.28 | $17.28 | 761,539 |
| 2020-12-07 | $17.45 | $17.72 | $17.25 | $17.34 | $17.34 | 505,201 |
| 2020-12-04 | $17.17 | $17.54 | $17.10 | $17.40 | $17.40 | 556,544 |
| 2020-12-03 | $17.24 | $17.39 | $17.00 | $17.07 | $17.07 | 605,010 |
| 2020-12-02 | $16.50 | $17.55 | $16.50 | $17.28 | $17.28 | 938,998 |
| 2020-12-01 | $16.39 | $16.64 | $16.16 | $16.47 | $16.47 | 1,093,983 |
| 2020-11-30 | $16.91 | $16.96 | $16.29 | $16.39 | $16.39 | 1,004,730 |
| 2020-11-27 | $16.50 | $16.83 | $16.35 | $16.79 | $16.79 | 336,609 |
| 2020-11-25 | $16.58 | $16.75 | $16.35 | $16.48 | $16.48 | 643,552 |
| 2020-11-24 | $16.54 | $16.99 | $16.42 | $16.69 | $16.69 | 999,614 |
| 2020-11-23 | $16.84 | $16.85 | $16.20 | $16.53 | $16.53 | 1,134,230 |
| 2020-11-20 | $17.34 | $17.34 | $16.72 | $16.76 | $16.76 | 833,383 |
| 2020-11-19 | $17.05 | $17.37 | $16.90 | $17.27 | $17.27 | 529,051 |
| 2020-11-18 | $17.56 | $17.64 | $17.07 | $17.11 | $17.11 | 804,408 |
| 2020-11-17 | $16.93 | $17.66 | $16.73 | $17.56 | $17.56 | 799,212 |
| 2020-11-16 | $17.46 | $17.48 | $16.70 | $16.95 | $16.95 | 920,555 |
| 2020-11-13 | $17.25 | $17.50 | $17.14 | $17.27 | $17.27 | 584,763 |
| 2020-11-12 | $17.20 | $17.65 | $16.99 | $17.14 | $17.14 | 911,580 |
| 2020-11-11 | $16.88 | $17.40 | $16.77 | $17.11 | $17.11 | 1,163,083 |
| 2020-11-10 | $17.08 | $17.25 | $16.52 | $16.84 | $16.84 | 1,124,570 |
| 2020-11-09 | $18.17 | $18.79 | $17.09 | $17.09 | $17.09 | 1,415,393 |
| 2020-11-06 | $17.33 | $18.99 | $17.18 | $17.42 | $17.42 | 1,562,434 |
| 2020-11-05 | $17.23 | $17.58 | $16.84 | $16.89 | $16.89 | 1,051,168 |
| 2020-11-04 | $15.85 | $17.26 | $15.85 | $16.97 | $16.97 | 1,118,687 |
| 2020-11-03 | $16.25 | $16.55 | $15.64 | $15.77 | $15.77 | 1,364,617 |
| 2020-11-02 | $16.20 | $16.25 | $15.61 | $16.12 | $16.12 | 1,553,784 |
| 2020-10-30 | $16.12 | $16.21 | $15.66 | $15.84 | $15.84 | 1,339,112 |
| 2020-10-29 | $15.89 | $16.32 | $15.40 | $16.21 | $16.21 | 1,297,799 |
| 2020-10-28 | $16.11 | $16.49 | $15.80 | $15.91 | $15.91 | 1,314,648 |
| 2020-10-27 | $16.56 | $16.96 | $16.37 | $16.48 | $16.48 | 1,747,232 |
| 2020-10-26 | $17.26 | $17.58 | $16.91 | $16.97 | $16.97 | 947,315 |
| 2020-10-23 | $17.34 | $17.57 | $16.85 | $17.54 | $17.54 | 677,515 |
| 2020-10-22 | $16.63 | $17.48 | $16.57 | $17.18 | $17.18 | 940,971 |
| 2020-10-21 | $17.07 | $17.21 | $16.55 | $16.62 | $16.62 | 1,192,294 |
| 2020-10-20 | $17.05 | $17.37 | $16.83 | $17.17 | $17.17 | 730,802 |
| 2020-10-19 | $17.16 | $17.34 | $16.77 | $16.87 | $16.87 | 743,690 |
| 2020-10-16 | $17.69 | $17.87 | $17.12 | $17.14 | $17.14 | 1,897,811 |
| 2020-10-15 | $17.29 | $17.98 | $17.22 | $17.69 | $17.69 | 920,756 |
| 2020-10-14 | $17.01 | $18.09 | $16.92 | $17.54 | $17.54 | 1,622,883 |
| 2020-10-13 | $17.10 | $17.40 | $16.91 | $16.98 | $16.98 | 764,678 |
| 2020-10-12 | $17.91 | $17.94 | $17.19 | $17.26 | $17.26 | 692,320 |
| 2020-10-09 | $18.31 | $18.31 | $17.83 | $17.87 | $17.87 | 502,041 |
| 2020-10-08 | $17.92 | $18.23 | $17.90 | $18.13 | $18.13 | 757,962 |
| 2020-10-07 | $17.30 | $17.97 | $17.10 | $17.82 | $17.82 | 623,499 |
| 2020-10-06 | $17.36 | $17.63 | $17.13 | $17.19 | $17.19 | 999,609 |
| 2020-10-05 | $16.53 | $17.30 | $16.50 | $17.28 | $17.28 | 1,068,086 |
| 2020-10-02 | $16.44 | $16.69 | $16.22 | $16.28 | $16.28 | 1,042,712 |
| 2020-10-01 | $16.56 | $16.75 | $16.46 | $16.71 | $16.71 | 1,313,230 |
| 2020-09-30 | $16.89 | $17.00 | $16.41 | $16.59 | $16.59 | 1,479,939 |
| 2020-09-29 | $16.82 | $17.26 | $16.60 | $16.89 | $16.89 | 1,578,624 |
| 2020-09-28 | $17.65 | $17.70 | $16.70 | $16.84 | $16.84 | 1,566,307 |
| 2020-09-25 | $17.91 | $18.16 | $17.48 | $17.61 | $17.61 | 1,336,105 |
| 2020-09-24 | $18.85 | $18.85 | $17.87 | $18.03 | $18.03 | 1,145,223 |
| 2020-09-23 | $19.84 | $20.10 | $18.90 | $18.91 | $18.91 | 1,035,464 |
| 2020-09-22 | $19.46 | $20.13 | $19.16 | $19.90 | $19.90 | 1,497,647 |
| 2020-09-21 | $19.74 | $19.79 | $18.94 | $19.41 | $19.41 | 1,142,220 |
| 2020-09-18 | $20.51 | $20.55 | $19.95 | $20.17 | $20.17 | 2,004,834 |
| 2020-09-17 | $20.07 | $20.48 | $19.86 | $20.34 | $20.34 | 969,475 |
| 2020-09-16 | $20.02 | $20.65 | $20.01 | $20.31 | $20.31 | 900,554 |
| 2020-09-15 | $19.91 | $20.41 | $19.82 | $20.01 | $20.01 | 1,184,067 |
| 2020-09-14 | $19.01 | $19.86 | $19.01 | $19.75 | $19.75 | 1,400,215 |
| 2020-09-11 | $19.00 | $19.23 | $18.59 | $18.82 | $18.82 | 687,249 |
| 2020-09-10 | $18.92 | $19.55 | $18.81 | $18.82 | $18.82 | 650,356 |
| 2020-09-09 | $18.65 | $19.09 | $18.47 | $18.85 | $18.85 | 811,426 |
| 2020-09-08 | $18.63 | $18.82 | $18.32 | $18.44 | $18.44 | 1,017,762 |
| 2020-09-04 | $19.23 | $19.41 | $18.16 | $18.92 | $18.92 | 1,512,221 |
| 2020-09-03 | $19.06 | $19.57 | $18.85 | $19.15 | $19.15 | 1,198,314 |
| 2020-09-02 | $19.20 | $19.41 | $19.06 | $19.20 | $19.20 | 714,905 |
| 2020-09-01 | $19.39 | $19.47 | $18.95 | $19.15 | $19.15 | 1,208,144 |
| 2020-08-31 | $19.13 | $19.46 | $19.09 | $19.34 | $19.34 | 635,807 |
| 2020-08-28 | $19.18 | $19.29 | $18.86 | $19.14 | $19.14 | 834,868 |
| 2020-08-27 | $19.40 | $19.57 | $19.02 | $19.17 | $19.17 | 1,121,255 |
| 2020-08-26 | $19.18 | $19.46 | $19.06 | $19.45 | $19.45 | 997,459 |
| 2020-08-25 | $19.22 | $19.69 | $18.94 | $19.34 | $19.34 | 839,639 |
| 2020-08-24 | $19.16 | $19.45 | $18.94 | $19.16 | $19.16 | 928,239 |
| 2020-08-21 | $19.08 | $19.33 | $18.97 | $19.15 | $19.15 | 909,182 |
| 2020-08-20 | $19.10 | $19.38 | $18.97 | $19.18 | $19.18 | 661,655 |
| 2020-08-19 | $19.49 | $19.63 | $19.28 | $19.31 | $19.31 | 791,668 |
| 2020-08-18 | $19.68 | $19.83 | $19.06 | $19.49 | $19.49 | 634,868 |
| 2020-08-17 | $19.59 | $20.00 | $19.30 | $19.61 | $19.61 | 867,695 |
| 2020-08-14 | $19.88 | $19.97 | $19.45 | $19.55 | $19.55 | 754,054 |
| 2020-08-13 | $20.05 | $20.49 | $19.91 | $20.05 | $20.05 | 688,435 |
| 2020-08-12 | $20.41 | $20.81 | $20.06 | $20.10 | $20.10 | 675,250 |
| 2020-08-11 | $21.36 | $21.36 | $20.37 | $20.40 | $20.40 | 740,150 |
| 2020-08-10 | $21.83 | $22.00 | $21.30 | $21.36 | $21.36 | 724,845 |
| 2020-08-07 | $22.50 | $22.98 | $21.74 | $21.85 | $21.85 | 1,260,292 |
| 2020-08-06 | $21.67 | $21.83 | $21.14 | $21.51 | $21.51 | 865,545 |
| 2020-08-05 | $21.70 | $22.07 | $21.43 | $21.75 | $21.75 | 703,900 |
| 2020-08-04 | $22.00 | $22.17 | $21.57 | $21.92 | $21.92 | 752,403 |
| 2020-08-03 | $22.36 | $22.45 | $21.96 | $22.08 | $22.08 | 1,130,398 |
| 2020-07-31 | $23.33 | $23.33 | $22.07 | $22.16 | $22.16 | 1,062,818 |
| 2020-07-30 | $22.35 | $23.61 | $22.23 | $23.27 | $23.27 | 790,177 |
| 2020-07-29 | $23.16 | $23.20 | $22.45 | $22.72 | $22.72 | 994,429 |
| 2020-07-28 | $23.69 | $23.76 | $23.12 | $23.19 | $23.19 | 475,567 |
| 2020-07-27 | $23.10 | $23.68 | $22.84 | $23.65 | $23.65 | 501,772 |
| 2020-07-24 | $23.58 | $23.68 | $23.05 | $23.08 | $23.08 | 734,517 |
| 2020-07-23 | $24.08 | $24.37 | $23.63 | $23.76 | $23.76 | 453,431 |
| 2020-07-22 | $24.27 | $24.63 | $23.90 | $24.01 | $24.01 | 502,468 |
| 2020-07-21 | $24.75 | $24.87 | $24.13 | $24.31 | $24.31 | 460,539 |
| 2020-07-20 | $24.46 | $24.78 | $24.21 | $24.58 | $24.58 | 618,543 |
| 2020-07-17 | $24.18 | $24.52 | $23.86 | $24.37 | $24.37 | 882,346 |
| 2020-07-16 | $24.53 | $24.53 | $23.66 | $23.96 | $23.96 | 731,100 |
| 2020-07-15 | $24.01 | $24.98 | $23.99 | $24.66 | $24.66 | 832,929 |
| 2020-07-14 | $23.36 | $23.63 | $22.73 | $23.59 | $23.59 | 949,141 |
| 2020-07-13 | $24.14 | $24.59 | $23.28 | $23.36 | $23.36 | 728,126 |
| 2020-07-10 | $24.28 | $24.53 | $23.88 | $24.03 | $24.03 | 522,976 |
| 2020-07-09 | $24.88 | $25.06 | $24.09 | $24.41 | $24.41 | 833,945 |
| 2020-07-08 | $24.23 | $24.88 | $23.86 | $24.79 | $24.79 | 853,969 |
| 2020-07-07 | $23.63 | $24.63 | $23.42 | $24.14 | $24.14 | 711,800 |
| 2020-07-06 | $23.89 | $24.44 | $23.48 | $23.98 | $23.98 | 937,576 |
| 2020-07-02 | $23.76 | $24.34 | $23.45 | $23.52 | $23.52 | 1,027,330 |
| 2020-07-01 | $23.25 | $24.11 | $23.16 | $23.45 | $23.45 | 1,534,925 |
| 2020-06-30 | $22.26 | $23.33 | $22.15 | $23.16 | $23.16 | 1,024,113 |
| 2020-06-29 | $22.35 | $22.92 | $21.81 | $22.42 | $22.42 | 865,976 |
| 2020-06-26 | $22.39 | $22.56 | $21.94 | $22.05 | $22.05 | 1,412,389 |
| 2020-06-25 | $21.90 | $22.80 | $21.85 | $22.49 | $22.49 | 847,955 |
| 2020-06-24 | $22.43 | $23.09 | $22.06 | $22.09 | $22.09 | 1,279,566 |
| 2020-06-23 | $23.69 | $23.96 | $22.94 | $22.97 | $22.97 | 980,872 |
| 2020-06-22 | $22.81 | $23.47 | $22.65 | $23.44 | $23.44 | 1,458,394 |
| 2020-06-19 | $22.24 | $22.98 | $21.91 | $22.82 | $22.82 | 1,948,518 |
| 2020-06-18 | $21.68 | $22.19 | $21.37 | $21.98 | $21.98 | 727,492 |
| 2020-06-17 | $21.50 | $21.87 | $21.33 | $21.71 | $21.71 | 968,265 |
| 2020-06-16 | $21.13 | $21.32 | $20.74 | $21.30 | $21.30 | 948,366 |
| 2020-06-15 | $20.21 | $20.93 | $19.81 | $20.74 | $20.74 | 784,631 |
| 2020-06-12 | $20.80 | $20.95 | $19.86 | $20.49 | $20.49 | 1,411,692 |
| 2020-06-11 | $21.31 | $21.66 | $20.14 | $20.26 | $20.26 | 1,322,707 |
| 2020-06-10 | $22.32 | $22.40 | $21.40 | $21.82 | $21.82 | 1,107,631 |
| 2020-06-09 | $22.59 | $22.76 | $21.99 | $22.16 | $22.16 | 1,263,370 |
| 2020-06-08 | $22.28 | $22.90 | $21.88 | $22.60 | $22.60 | 1,226,383 |
| 2020-06-05 | $23.25 | $23.49 | $22.24 | $22.27 | $22.27 | 1,176,544 |
| 2020-06-04 | $22.65 | $23.35 | $22.36 | $23.10 | $23.10 | 1,803,283 |
| 2020-06-03 | $21.96 | $22.74 | $21.89 | $22.63 | $22.63 | 1,823,146 |
| 2020-06-02 | $21.64 | $22.09 | $21.24 | $21.80 | $21.80 | 1,309,230 |
| 2020-06-01 | $21.71 | $21.90 | $21.16 | $21.63 | $21.63 | 1,140,272 |
| 2020-05-29 | $22.30 | $22.30 | $21.08 | $21.70 | $21.70 | 1,481,039 |
| 2020-05-28 | $23.00 | $23.35 | $22.10 | $22.21 | $22.21 | 1,138,389 |
| 2020-05-27 | $23.00 | $23.00 | $22.09 | $22.85 | $22.85 | 827,540 |
| 2020-05-26 | $23.54 | $23.74 | $22.73 | $22.79 | $22.79 | 1,068,553 |
| 2020-05-22 | $23.00 | $23.07 | $22.84 | $23.04 | $23.04 | 839,150 |
| 2020-05-21 | $22.96 | $23.07 | $22.53 | $22.87 | $22.87 | 1,149,991 |
| 2020-05-20 | $22.81 | $23.06 | $22.56 | $22.97 | $22.97 | 1,272,977 |
| 2020-05-19 | $22.62 | $22.80 | $22.35 | $22.35 | $22.35 | 817,870 |
| 2020-05-18 | $22.75 | $22.79 | $22.27 | $22.62 | $22.62 | 1,246,387 |
| 2020-05-15 | $21.23 | $22.09 | $21.18 | $22.02 | $22.02 | 716,259 |
| 2020-05-14 | $21.40 | $21.58 | $20.96 | $21.35 | $21.35 | 1,074,624 |
| 2020-05-13 | $21.74 | $21.93 | $21.12 | $21.75 | $21.75 | 1,207,602 |
| 2020-05-12 | $22.67 | $23.12 | $21.71 | $21.73 | $21.73 | 1,770,084 |
| 2020-05-11 | $20.36 | $22.98 | $20.35 | $22.67 | $22.67 | 2,172,459 |
| 2020-05-08 | $20.41 | $22.63 | $20.20 | $20.77 | $20.77 | 2,354,018 |
| 2020-05-07 | $19.85 | $20.37 | $19.30 | $19.88 | $19.88 | 1,133,893 |
| 2020-05-06 | $19.83 | $19.85 | $19.24 | $19.53 | $19.53 | 701,284 |
| 2020-05-05 | $19.50 | $19.87 | $19.20 | $19.48 | $19.48 | 1,064,148 |
| 2020-05-04 | $18.01 | $19.08 | $17.63 | $19.07 | $19.07 | 1,088,014 |
| 2020-05-01 | $18.94 | $19.08 | $17.83 | $18.06 | $18.06 | 1,117,520 |
| 2020-04-30 | $19.41 | $20.21 | $19.18 | $19.20 | $19.20 | 1,706,100 |
| 2020-04-29 | $20.25 | $20.34 | $19.62 | $19.68 | $19.68 | 1,205,215 |
| 2020-04-28 | $20.30 | $20.30 | $19.76 | $19.89 | $19.89 | 1,178,383 |
| 2020-04-27 | $19.90 | $20.30 | $19.67 | $20.09 | $20.09 | 879,257 |
| 2020-04-24 | $19.54 | $19.83 | $19.25 | $19.60 | $19.60 | 889,420 |
| 2020-04-23 | $19.65 | $20.10 | $19.34 | $19.39 | $19.39 | 695,102 |
| 2020-04-22 | $19.61 | $19.88 | $19.21 | $19.50 | $19.50 | 789,102 |
| 2020-04-21 | $19.74 | $19.95 | $18.97 | $19.02 | $19.02 | 946,083 |
| 2020-04-20 | $19.26 | $20.68 | $19.11 | $20.11 | $20.11 | 1,414,849 |
| 2020-04-17 | $18.75 | $19.52 | $18.61 | $19.43 | $19.43 | 2,047,727 |
| 2020-04-16 | $18.51 | $18.90 | $18.08 | $18.37 | $18.37 | 1,443,349 |
| 2020-04-15 | $19.00 | $19.15 | $17.94 | $18.40 | $18.40 | 1,321,655 |
| 2020-04-14 | $19.01 | $19.60 | $18.72 | $19.21 | $19.21 | 1,701,200 |
| 2020-04-13 | $18.80 | $18.98 | $17.98 | $18.66 | $18.66 | 794,741 |
| 2020-04-09 | $18.70 | $19.21 | $18.33 | $18.78 | $18.78 | 1,709,006 |
| 2020-04-08 | $17.84 | $18.76 | $17.44 | $18.44 | $18.44 | 1,310,212 |
| 2020-04-07 | $18.36 | $18.85 | $17.54 | $17.59 | $17.59 | 1,180,311 |
| 2020-04-06 | $17.31 | $18.39 | $17.31 | $18.06 | $18.06 | 1,190,143 |
| 2020-04-03 | $17.02 | $17.67 | $16.60 | $16.86 | $16.86 | 858,536 |
| 2020-04-02 | $17.47 | $18.05 | $16.67 | $17.08 | $17.08 | 1,046,952 |
| 2020-04-01 | $17.39 | $18.10 | $16.93 | $17.58 | $17.58 | 1,110,774 |
| 2020-03-31 | $17.84 | $18.07 | $17.18 | $17.85 | $17.85 | 1,122,550 |
| 2020-03-30 | $17.14 | $18.49 | $17.14 | $18.06 | $18.06 | 1,576,199 |
| 2020-03-27 | $16.91 | $17.53 | $16.41 | $17.23 | $17.23 | 1,244,074 |
| 2020-03-26 | $16.94 | $17.81 | $16.85 | $17.51 | $17.51 | 1,253,237 |
| 2020-03-25 | $16.88 | $17.65 | $16.45 | $16.93 | $16.93 | 1,444,172 |
| 2020-03-24 | $16.90 | $17.49 | $16.08 | $16.86 | $16.86 | 1,644,082 |
| 2020-03-23 | $16.45 | $16.83 | $15.78 | $16.07 | $16.07 | 1,948,412 |
| 2020-03-20 | $17.42 | $17.67 | $15.82 | $16.27 | $16.27 | 2,144,086 |
| 2020-03-19 | $16.04 | $18.94 | $15.90 | $17.21 | $17.21 | 2,015,940 |
| 2020-03-18 | $15.00 | $16.31 | $14.54 | $16.31 | $16.31 | 1,961,837 |
| 2020-03-17 | $14.66 | $16.49 | $14.26 | $15.90 | $15.90 | 2,350,008 |
| 2020-03-16 | $14.00 | $15.56 | $13.63 | $14.47 | $14.47 | 2,130,735 |
| 2020-03-13 | $16.91 | $17.23 | $14.95 | $16.60 | $16.60 | 1,938,093 |
| 2020-03-12 | $14.67 | $16.30 | $14.10 | $16.11 | $16.11 | 2,046,694 |
| 2020-03-11 | $17.08 | $17.87 | $16.18 | $16.47 | $16.47 | 1,634,320 |
| 2020-03-10 | $18.75 | $18.75 | $16.71 | $17.98 | $17.98 | 1,750,951 |
| 2020-03-09 | $18.21 | $18.63 | $17.03 | $17.72 | $17.72 | 1,805,008 |
| 2020-03-06 | $19.40 | $20.55 | $19.23 | $19.71 | $19.71 | 1,459,459 |
| 2020-03-05 | $19.75 | $20.50 | $19.59 | $20.15 | $20.15 | 1,206,494 |
| 2020-03-04 | $20.02 | $20.92 | $19.78 | $20.38 | $20.38 | 1,811,643 |
| 2020-03-03 | $20.10 | $21.08 | $19.02 | $19.43 | $19.43 | 1,763,095 |
| 2020-03-02 | $20.83 | $20.95 | $19.63 | $20.10 | $20.10 | 2,436,651 |
| 2020-02-28 | $18.51 | $20.94 | $18.06 | $20.81 | $20.81 | 3,243,636 |
| 2020-02-27 | $20.91 | $21.68 | $19.77 | $20.53 | $20.53 | 2,066,972 |
| 2020-02-26 | $22.42 | $22.69 | $21.14 | $21.41 | $21.41 | 1,493,916 |
| 2020-02-25 | $22.56 | $22.68 | $21.70 | $22.15 | $22.15 | 2,076,327 |
| 2020-02-24 | $22.50 | $22.80 | $21.60 | $22.36 | $22.36 | 1,756,846 |
| 2020-02-21 | $23.49 | $23.89 | $23.21 | $23.53 | $23.53 | 1,228,849 |
| 2020-02-20 | $22.80 | $23.93 | $22.49 | $23.67 | $23.67 | 1,347,778 |
| 2020-02-19 | $22.10 | $22.89 | $22.06 | $22.84 | $22.84 | 1,056,658 |
| 2020-02-18 | $23.06 | $23.16 | $22.00 | $22.05 | $22.05 | 1,358,017 |
| 2020-02-14 | $22.97 | $23.60 | $22.47 | $23.13 | $23.13 | 2,165,543 |
| 2020-02-13 | $23.40 | $23.62 | $22.79 | $22.85 | $22.85 | 1,167,740 |
| 2020-02-12 | $22.67 | $24.00 | $22.56 | $23.48 | $23.48 | 2,472,659 |
| 2020-02-11 | $22.77 | $22.87 | $22.05 | $22.40 | $22.40 | 1,110,665 |
| 2020-02-10 | $22.21 | $22.92 | $22.05 | $22.36 | $22.36 | 1,278,199 |
| 2020-02-07 | $22.66 | $22.98 | $22.48 | $22.61 | $22.61 | 841,723 |
| 2020-02-06 | $22.93 | $23.15 | $22.52 | $22.81 | $22.81 | 1,298,569 |
| 2020-02-05 | $22.33 | $23.35 | $22.20 | $22.93 | $22.93 | 1,730,021 |
| 2020-02-04 | $21.70 | $22.75 | $21.61 | $22.04 | $22.04 | 1,734,440 |
| 2020-02-03 | $20.75 | $21.73 | $20.60 | $21.54 | $21.54 | 2,186,896 |
| 2020-01-31 | $20.18 | $20.23 | $19.56 | $19.89 | $19.89 | 1,534,001 |
| 2020-01-30 | $20.44 | $20.68 | $19.84 | $20.29 | $20.29 | 1,274,837 |
| 2020-01-29 | $20.32 | $20.93 | $20.26 | $20.57 | $20.57 | 1,474,082 |
| 2020-01-28 | $19.93 | $20.68 | $19.91 | $20.37 | $20.37 | 1,359,361 |
| 2020-01-27 | $20.38 | $20.54 | $19.67 | $19.77 | $19.77 | 2,156,220 |
| 2020-01-24 | $21.79 | $21.81 | $20.61 | $21.13 | $21.13 | 1,901,843 |
| 2020-01-23 | $21.95 | $22.20 | $21.36 | $21.77 | $21.77 | 1,593,716 |
| 2020-01-22 | $22.55 | $22.97 | $22.10 | $22.13 | $22.13 | 1,493,527 |
| 2020-01-21 | $22.50 | $22.98 | $22.27 | $22.42 | $22.42 | 1,889,027 |
| 2020-01-17 | $23.87 | $23.87 | $22.28 | $22.48 | $22.48 | 3,482,084 |
| 2020-01-16 | $23.45 | $24.25 | $23.20 | $23.90 | $23.90 | 3,091,272 |
| 2020-01-15 | $24.44 | $25.57 | $22.75 | $23.49 | $23.49 | 10,260,915 |
| 2020-01-14 | $27.35 | $28.49 | $27.01 | $27.96 | $27.96 | 6,858,597 |
| 2020-01-13 | $28.60 | $28.60 | $25.67 | $27.40 | $27.40 | 6,378,771 |
| 2020-01-10 | $22.58 | $27.02 | $22.48 | $26.92 | $26.92 | 11,723,966 |
| 2020-01-09 | $21.90 | $21.95 | $21.34 | $21.59 | $21.59 | 1,904,218 |
| 2020-01-08 | $21.30 | $21.91 | $21.05 | $21.76 | $21.76 | 1,774,448 |
| 2020-01-07 | $21.12 | $21.37 | $20.68 | $21.26 | $21.26 | 1,337,287 |
| 2020-01-06 | $20.28 | $21.15 | $19.95 | $21.00 | $21.00 | 1,483,451 |
| 2020-01-03 | $20.62 | $20.72 | $20.16 | $20.53 | $20.53 | 1,266,260 |
| 2020-01-02 | $21.80 | $21.93 | $20.71 | $20.96 | $20.96 | 1,817,837 |
| 2019-12-31 | $20.72 | $21.81 | $20.59 | $21.59 | $21.59 | 1,640,747 |
| 2019-12-30 | $21.61 | $21.72 | $20.58 | $20.77 | $20.77 | 1,618,838 |
| 2019-12-27 | $22.03 | $22.07 | $21.50 | $21.57 | $21.57 | 1,155,440 |
| 2019-12-26 | $22.34 | $22.49 | $21.92 | $21.98 | $21.98 | 1,353,553 |
| 2019-12-24 | $21.95 | $22.38 | $21.67 | $22.33 | $22.33 | 919,253 |
| 2019-12-23 | $21.44 | $22.23 | $21.31 | $21.85 | $21.85 | 1,940,881 |
| 2019-12-20 | $21.76 | $21.80 | $21.02 | $21.32 | $21.32 | 3,300,872 |
| 2019-12-19 | $21.31 | $21.82 | $21.03 | $21.62 | $21.62 | 1,338,806 |
| 2019-12-18 | $21.49 | $21.96 | $21.16 | $21.29 | $21.29 | 2,068,690 |
| 2019-12-17 | $20.85 | $21.53 | $20.60 | $21.47 | $21.47 | 1,783,513 |
| 2019-12-16 | $21.38 | $21.67 | $20.81 | $20.92 | $20.92 | 1,595,108 |
| 2019-12-13 | $21.89 | $22.02 | $21.01 | $21.27 | $21.27 | 1,649,183 |
| 2019-12-12 | $21.56 | $22.19 | $21.36 | $21.79 | $21.79 | 1,589,682 |
| 2019-12-11 | $22.59 | $22.97 | $21.49 | $21.60 | $21.60 | 1,893,868 |
| 2019-12-10 | $23.08 | $23.32 | $22.10 | $22.45 | $22.45 | 2,117,862 |
| 2019-12-09 | $21.05 | $23.28 | $20.80 | $23.12 | $23.12 | 3,820,933 |
| 2019-12-06 | $20.07 | $21.00 | $19.87 | $20.45 | $20.45 | 2,285,344 |
| 2019-12-05 | $20.23 | $20.50 | $19.80 | $19.86 | $19.86 | 2,113,011 |
| 2019-12-04 | $19.64 | $20.38 | $19.13 | $20.30 | $20.30 | 2,452,750 |
| 2019-12-03 | $19.01 | $19.56 | $18.68 | $19.46 | $19.46 | 2,572,941 |
| 2019-12-02 | $20.29 | $20.45 | $19.39 | $19.48 | $19.48 | 2,121,290 |
| 2019-11-29 | $20.41 | $20.71 | $20.15 | $20.29 | $20.29 | 1,183,984 |
| 2019-11-27 | $20.53 | $21.16 | $20.40 | $20.54 | $20.54 | 2,347,448 |
| 2019-11-26 | $21.13 | $21.39 | $20.18 | $20.47 | $20.47 | 9,872,383 |
| 2019-11-25 | $21.28 | $21.77 | $21.04 | $21.19 | $21.19 | 2,481,976 |
| 2019-11-22 | $20.23 | $21.22 | $20.15 | $21.07 | $21.07 | 2,172,526 |
| 2019-11-21 | $19.82 | $20.48 | $19.27 | $20.12 | $20.12 | 2,534,857 |
| 2019-11-20 | $18.32 | $19.98 | $18.29 | $19.93 | $19.93 | 3,250,540 |
| 2019-11-19 | $18.14 | $18.46 | $17.92 | $18.31 | $18.31 | 1,716,551 |
| 2019-11-18 | $19.65 | $19.65 | $17.56 | $18.01 | $18.01 | 4,462,344 |
| 2019-11-15 | $19.50 | $19.66 | $19.25 | $19.65 | $19.65 | 1,966,449 |
| 2019-11-14 | $19.80 | $19.98 | $19.30 | $19.43 | $19.43 | 1,989,993 |
| 2019-11-13 | $20.10 | $20.30 | $19.28 | $19.94 | $19.94 | 2,374,387 |
| 2019-11-12 | $21.00 | $21.34 | $20.28 | $20.35 | $20.35 | 3,223,256 |
| 2019-11-11 | $22.00 | $22.48 | $20.32 | $20.98 | $20.98 | 7,288,738 |
| 2019-11-08 | $18.63 | $20.10 | $18.25 | $20.04 | $20.04 | 3,964,652 |
| 2019-11-07 | $18.95 | $19.90 | $18.51 | $18.70 | $18.70 | 4,995,812 |
| 2019-11-06 | $18.48 | $18.57 | $17.88 | $18.10 | $18.10 | 2,269,582 |
| 2019-11-05 | $18.49 | $18.67 | $18.31 | $18.54 | $18.54 | 1,957,562 |
| 2019-11-04 | $18.41 | $18.73 | $18.27 | $18.47 | $18.47 | 2,486,146 |
| 2019-11-01 | $17.16 | $18.39 | $17.02 | $18.31 | $18.31 | 3,335,527 |
| 2019-10-31 | $17.37 | $17.38 | $16.68 | $17.13 | $17.13 | 1,840,239 |
| 2019-10-30 | $17.66 | $17.85 | $17.32 | $17.55 | $17.55 | 1,575,611 |
| 2019-10-29 | $17.62 | $17.87 | $17.38 | $17.62 | $17.62 | 1,553,697 |
| 2019-10-28 | $16.82 | $17.99 | $16.75 | $17.70 | $17.70 | 1,690,666 |
| 2019-10-25 | $16.38 | $16.75 | $16.26 | $16.68 | $16.68 | 2,050,596 |
| 2019-10-24 | $16.85 | $16.99 | $16.40 | $16.47 | $16.47 | 1,480,333 |
| 2019-10-23 | $17.10 | $17.68 | $16.73 | $16.77 | $16.77 | 2,392,542 |
| 2019-10-22 | $17.65 | $17.76 | $17.16 | $17.20 | $17.20 | 1,565,220 |
| 2019-10-21 | $17.27 | $17.99 | $17.20 | $17.73 | $17.73 | 2,009,040 |
| 2019-10-18 | $17.67 | $17.88 | $16.74 | $17.27 | $17.27 | 4,899,461 |
| 2019-10-17 | $17.66 | $17.88 | $17.42 | $17.77 | $17.77 | 1,517,835 |
| 2019-10-16 | $17.15 | $17.69 | $17.00 | $17.54 | $17.54 | 1,927,573 |
| 2019-10-15 | $15.83 | $17.47 | $15.64 | $17.30 | $17.30 | 3,214,679 |
| 2019-10-14 | $17.08 | $17.10 | $15.70 | $15.87 | $15.87 | 2,738,785 |
| 2019-10-11 | $16.38 | $17.32 | $16.28 | $17.09 | $17.09 | 2,931,331 |
| 2019-10-10 | $16.70 | $16.70 | $15.84 | $16.13 | $16.13 | 2,790,465 |
| 2019-10-09 | $16.28 | $16.77 | $16.10 | $16.71 | $16.71 | 2,380,329 |
| 2019-10-08 | $17.01 | $17.36 | $16.12 | $16.18 | $16.18 | 5,498,101 |
| 2019-10-07 | $18.97 | $19.26 | $18.50 | $18.67 | $18.67 | 2,589,611 |
| 2019-10-04 | $18.24 | $19.08 | $18.15 | $18.97 | $18.97 | 2,184,148 |
| 2019-10-03 | $17.23 | $18.22 | $16.85 | $18.20 | $18.20 | 4,004,070 |
| 2019-10-02 | $18.01 | $18.34 | $17.21 | $17.33 | $17.33 | 42,693,260 |
| 2019-10-01 | $18.33 | $19.13 | $18.10 | $18.43 | $18.43 | 2,679,096 |
| 2019-09-30 | $18.06 | $18.62 | $17.67 | $18.22 | $18.22 | 3,204,984 |
| 2019-09-27 | $17.63 | $18.48 | $17.52 | $17.90 | $17.90 | 6,117,273 |
| 2019-09-26 | $18.51 | $18.65 | $16.96 | $17.56 | $17.56 | 4,084,407 |
| 2019-09-25 | $18.85 | $19.15 | $18.51 | $18.80 | $18.80 | 2,041,581 |
| 2019-09-24 | $19.85 | $20.05 | $18.53 | $18.91 | $18.91 | 2,453,170 |
| 2019-09-23 | $20.16 | $20.17 | $19.79 | $19.93 | $19.93 | 1,709,141 |
| 2019-09-20 | $20.25 | $20.76 | $20.02 | $20.15 | $20.15 | 4,841,687 |
| 2019-09-19 | $20.13 | $20.40 | $19.81 | $20.22 | $20.22 | 1,763,871 |
| 2019-09-18 | $20.51 | $20.84 | $19.73 | $20.10 | $20.10 | 2,040,382 |
| 2019-09-17 | $21.24 | $21.32 | $20.26 | $20.70 | $20.70 | 3,084,394 |
| 2019-09-16 | $20.10 | $21.34 | $20.00 | $21.22 | $21.22 | 2,691,648 |
| 2019-09-13 | $20.02 | $20.38 | $19.62 | $20.11 | $20.11 | 2,284,682 |
| 2019-09-12 | $20.22 | $20.49 | $19.51 | $19.94 | $19.94 | 2,250,741 |
| 2019-09-11 | $19.83 | $20.54 | $19.29 | $20.02 | $20.02 | 3,223,560 |
| 2019-09-10 | $18.07 | $20.20 | $17.99 | $19.91 | $19.91 | 4,734,245 |
| 2019-09-09 | $17.00 | $17.89 | $16.62 | $17.86 | $17.86 | 2,902,835 |
| 2019-09-06 | $17.45 | $17.57 | $16.97 | $17.01 | $17.01 | 2,130,377 |
| 2019-09-05 | $17.01 | $17.53 | $16.93 | $17.37 | $17.37 | 2,679,446 |
| 2019-09-04 | $17.10 | $17.23 | $16.88 | $16.96 | $16.96 | 3,338,198 |
| 2019-09-03 | $17.38 | $17.47 | $16.65 | $16.91 | $16.91 | 4,514,684 |
| 2019-08-30 | $17.19 | $17.66 | $17.19 | $17.57 | $17.57 | 1,713,087 |
| 2019-08-29 | $17.65 | $17.77 | $16.85 | $17.36 | $17.36 | 2,590,716 |
| 2019-08-28 | $16.80 | $17.58 | $16.61 | $17.46 | $17.46 | 2,078,009 |
| 2019-08-27 | $17.54 | $18.06 | $16.82 | $16.91 | $16.91 | 3,403,354 |
| 2019-08-26 | $17.09 | $17.70 | $17.08 | $17.29 | $17.29 | 3,188,876 |
| 2019-08-23 | $16.92 | $17.28 | $16.58 | $16.99 | $16.99 | 3,737,858 |
| 2019-08-22 | $16.99 | $17.16 | $16.81 | $16.98 | $16.98 | 3,026,954 |
| 2019-08-21 | $17.13 | $17.37 | $16.56 | $17.01 | $17.01 | 3,821,854 |
| 2019-08-20 | $17.84 | $17.84 | $17.05 | $17.11 | $17.11 | 3,644,462 |
| 2019-08-19 | $18.31 | $18.33 | $17.56 | $17.87 | $17.87 | 3,642,368 |
| 2019-08-16 | $18.25 | $18.38 | $17.80 | $18.10 | $18.10 | 3,000,549 |
| 2019-08-15 | $18.68 | $18.89 | $17.92 | $18.19 | $18.19 | 4,194,888 |
| 2019-08-14 | $18.64 | $18.88 | $17.30 | $18.72 | $18.72 | 4,428,898 |
| 2019-08-13 | $18.49 | $19.15 | $18.21 | $18.85 | $18.85 | 4,683,108 |
| 2019-08-12 | $20.25 | $20.49 | $18.32 | $18.58 | $18.58 | 8,194,303 |
| 2019-08-09 | $17.98 | $21.04 | $17.50 | $20.92 | $20.92 | 22,863,854 |
| 2019-08-08 | $28.95 | $29.99 | $28.79 | $29.57 | $29.57 | 2,371,674 |
| 2019-08-07 | $28.37 | $29.13 | $27.85 | $28.80 | $28.80 | 2,234,988 |
| 2019-08-06 | $29.02 | $29.59 | $27.97 | $28.76 | $28.76 | 1,231,598 |
| 2019-08-05 | $30.51 | $30.75 | $28.60 | $28.80 | $28.80 | 2,062,724 |
| 2019-08-02 | $31.00 | $31.39 | $30.35 | $31.09 | $31.09 | 2,356,287 |
| 2019-08-01 | $29.77 | $31.26 | $29.30 | $31.19 | $31.19 | 2,669,683 |
| 2019-07-31 | $29.28 | $29.40 | $28.04 | $28.46 | $28.46 | 1,458,876 |
| 2019-07-30 | $29.05 | $29.38 | $28.13 | $29.28 | $29.28 | 2,239,210 |
| 2019-07-29 | $31.54 | $31.54 | $29.13 | $29.27 | $29.27 | 1,810,571 |
| 2019-07-26 | $29.91 | $31.25 | $29.52 | $31.12 | $31.12 | 2,157,674 |
| 2019-07-25 | $31.80 | $31.95 | $28.64 | $29.99 | $29.99 | 3,794,439 |
| 2019-07-24 | $32.00 | $32.27 | $31.85 | $32.12 | $32.12 | 769,502 |
| 2019-07-23 | $32.39 | $32.39 | $31.91 | $32.09 | $32.09 | 695,737 |
| 2019-07-22 | $31.93 | $32.68 | $31.82 | $32.34 | $32.34 | 908,005 |
| 2019-07-19 | $32.11 | $32.25 | $31.87 | $31.97 | $31.97 | 1,017,891 |
| 2019-07-18 | $31.99 | $32.36 | $31.75 | $32.07 | $32.07 | 1,174,865 |
| 2019-07-17 | $32.61 | $32.75 | $31.90 | $31.98 | $31.98 | 1,138,447 |
| 2019-07-16 | $33.26 | $33.50 | $32.35 | $32.49 | $32.49 | 2,197,547 |
| 2019-07-15 | $33.58 | $33.79 | $32.75 | $33.21 | $33.21 | 977,949 |
| 2019-07-12 | $33.60 | $33.90 | $32.95 | $33.72 | $33.72 | 991,649 |
| 2019-07-11 | $34.96 | $34.96 | $33.12 | $33.53 | $33.53 | 911,758 |
| 2019-07-10 | $34.91 | $35.03 | $34.10 | $34.79 | $34.79 | 727,129 |
| 2019-07-09 | $34.03 | $34.88 | $33.83 | $34.84 | $34.84 | 1,064,671 |
| 2019-07-08 | $35.02 | $35.31 | $33.77 | $34.18 | $34.18 | 1,353,671 |
| 2019-07-05 | $36.08 | $36.64 | $34.98 | $35.14 | $35.14 | 1,092,229 |
| 2019-07-03 | $36.34 | $36.85 | $36.04 | $36.27 | $36.27 | 1,906,532 |
| 2019-07-02 | $35.89 | $36.19 | $35.08 | $36.13 | $36.13 | 980,140 |
| 2019-07-01 | $35.90 | $36.85 | $35.37 | $35.83 | $35.83 | 1,635,728 |
| 2019-06-28 | $34.56 | $35.66 | $34.31 | $35.58 | $35.58 | 4,513,758 |
| 2019-06-27 | $33.50 | $34.75 | $33.50 | $34.68 | $34.68 | 930,957 |
| 2019-06-26 | $34.71 | $35.17 | $33.09 | $33.29 | $33.29 | 1,170,683 |
| 2019-06-25 | $34.06 | $35.55 | $33.56 | $34.62 | $34.62 | 1,418,725 |
| 2019-06-24 | $34.91 | $35.13 | $33.49 | $33.89 | $33.89 | 1,012,358 |
| 2019-06-21 | $35.44 | $35.51 | $34.44 | $34.86 | $34.86 | 2,250,698 |
| 2019-06-20 | $35.60 | $36.61 | $35.31 | $35.39 | $35.39 | 1,013,327 |
| 2019-06-19 | $35.25 | $35.83 | $34.98 | $35.34 | $35.34 | 931,515 |
| 2019-06-18 | $33.80 | $35.43 | $33.80 | $35.17 | $35.17 | 1,211,468 |
| 2019-06-17 | $33.80 | $34.24 | $33.30 | $33.70 | $33.70 | 908,533 |
| 2019-06-14 | $34.12 | $34.25 | $33.23 | $33.40 | $33.40 | 673,719 |
| 2019-06-13 | $33.71 | $34.24 | $33.42 | $34.03 | $34.03 | 758,971 |
| 2019-06-12 | $33.22 | $33.66 | $32.60 | $33.63 | $33.63 | 803,541 |
| 2019-06-11 | $33.46 | $33.54 | $32.80 | $33.27 | $33.27 | 1,060,111 |
| 2019-06-10 | $33.14 | $33.72 | $32.92 | $33.13 | $33.13 | 1,316,532 |
| 2019-06-07 | $33.11 | $33.40 | $32.91 | $33.00 | $33.00 | 1,156,123 |
| 2019-06-06 | $33.53 | $33.96 | $32.23 | $32.98 | $32.98 | 1,693,294 |
| 2019-06-05 | $33.22 | $33.93 | $32.88 | $33.64 | $33.64 | 1,341,122 |
| 2019-06-04 | $34.35 | $34.75 | $32.65 | $32.92 | $32.92 | 2,237,113 |
| 2019-06-03 | $32.65 | $35.71 | $32.54 | $34.06 | $34.06 | 3,923,809 |
| 2019-05-31 | $31.89 | $32.13 | $30.80 | $31.32 | $31.32 | 2,062,229 |
| 2019-05-30 | $32.52 | $32.85 | $31.97 | $32.11 | $32.11 | 1,338,832 |
| 2019-05-29 | $32.16 | $32.60 | $31.65 | $32.54 | $32.54 | 1,511,119 |
| 2019-05-28 | $33.82 | $33.85 | $31.95 | $32.12 | $32.12 | 2,531,351 |
| 2019-05-24 | $33.21 | $34.11 | $33.21 | $33.79 | $33.79 | 1,063,275 |
| 2019-05-23 | $33.08 | $33.11 | $31.91 | $33.07 | $33.07 | 1,415,648 |
| 2019-05-22 | $33.44 | $33.69 | $33.06 | $33.47 | $33.47 | 1,111,803 |
| 2019-05-21 | $32.33 | $33.47 | $32.33 | $33.42 | $33.42 | 1,458,927 |
| 2019-05-20 | $31.94 | $32.18 | $31.36 | $32.15 | $32.15 | 1,258,681 |
| 2019-05-17 | $31.14 | $32.36 | $30.92 | $32.02 | $32.02 | 1,705,494 |
| 2019-05-16 | $32.68 | $32.90 | $30.81 | $31.34 | $31.34 | 4,433,683 |
| 2019-05-15 | $33.54 | $34.62 | $33.06 | $33.90 | $33.90 | 1,288,686 |
| 2019-05-14 | $32.77 | $33.81 | $32.38 | $33.75 | $33.75 | 1,426,102 |
| 2019-05-13 | $34.17 | $34.68 | $32.16 | $32.61 | $32.61 | 1,619,989 |
| 2019-05-10 | $35.69 | $35.69 | $33.65 | $34.79 | $34.79 | 1,759,568 |
| 2019-05-09 | $32.98 | $35.78 | $32.42 | $35.45 | $35.45 | 2,994,089 |
| 2019-05-08 | $32.05 | $33.21 | $31.77 | $32.98 | $32.98 | 2,024,952 |
| 2019-05-07 | $32.44 | $32.67 | $31.74 | $32.08 | $32.08 | 1,930,997 |
| 2019-05-06 | $31.44 | $32.83 | $31.18 | $32.69 | $32.69 | 1,336,594 |
| 2019-05-03 | $32.30 | $32.55 | $31.98 | $32.22 | $32.22 | 1,038,415 |
| 2019-05-02 | $31.67 | $32.14 | $31.34 | $32.14 | $32.14 | 1,413,138 |
| 2019-05-01 | $32.00 | $32.39 | $31.56 | $31.64 | $31.64 | 1,341,133 |
| 2019-04-30 | $32.45 | $32.77 | $31.65 | $32.02 | $32.02 | 2,523,904 |
| 2019-04-29 | $32.33 | $32.80 | $32.01 | $32.33 | $32.33 | 949,122 |
| 2019-04-26 | $31.84 | $32.30 | $31.62 | $32.26 | $32.26 | 927,249 |
| 2019-04-25 | $30.97 | $31.83 | $30.55 | $31.78 | $31.78 | 1,385,769 |
| 2019-04-24 | $31.70 | $31.70 | $30.24 | $31.13 | $31.13 | 1,686,678 |
| 2019-04-23 | $31.20 | $31.79 | $30.05 | $31.62 | $31.62 | 1,548,106 |
| 2019-04-22 | $31.50 | $31.68 | $30.51 | $31.00 | $31.00 | 1,291,087 |
| 2019-04-18 | $31.22 | $31.95 | $30.15 | $31.68 | $31.68 | 3,747,607 |
| 2019-04-17 | $33.54 | $33.90 | $31.16 | $31.19 | $31.19 | 2,023,152 |
| 2019-04-16 | $33.66 | $33.90 | $33.02 | $33.38 | $33.38 | 2,089,423 |
| 2019-04-15 | $35.31 | $35.75 | $33.46 | $33.49 | $33.49 | 1,580,199 |
| 2019-04-12 | $36.35 | $37.00 | $35.08 | $35.15 | $35.15 | 1,208,113 |
| 2019-04-11 | $35.85 | $35.95 | $35.25 | $35.75 | $35.75 | 1,155,074 |
| 2019-04-10 | $35.39 | $36.01 | $35.25 | $35.83 | $35.83 | 1,088,970 |
| 2019-04-09 | $35.78 | $35.82 | $35.21 | $35.45 | $35.45 | 1,138,661 |
| 2019-04-08 | $36.14 | $36.52 | $35.51 | $35.98 | $35.98 | 1,068,212 |
| 2019-04-05 | $35.39 | $36.55 | $35.37 | $36.30 | $36.30 | 997,122 |
| 2019-04-04 | $35.27 | $35.71 | $34.92 | $35.29 | $35.29 | 944,780 |
| 2019-04-03 | $34.65 | $35.85 | $34.24 | $35.29 | $35.29 | 1,744,594 |
| 2019-04-02 | $33.39 | $33.72 | $32.82 | $33.70 | $33.70 | 1,026,451 |
| 2019-04-01 | $33.68 | $34.34 | $33.16 | $33.24 | $33.24 | 1,224,293 |
| 2019-03-29 | $32.60 | $33.68 | $32.55 | $33.60 | $33.60 | 1,688,584 |
| 2019-03-28 | $31.84 | $32.88 | $31.77 | $32.69 | $32.69 | 1,779,467 |
| 2019-03-27 | $32.38 | $32.76 | $31.36 | $31.78 | $31.78 | 1,019,169 |
| 2019-03-26 | $32.80 | $32.88 | $31.84 | $32.32 | $32.32 | 1,815,913 |
| 2019-03-25 | $32.10 | $32.69 | $31.40 | $32.37 | $32.37 | 1,285,537 |
| 2019-03-22 | $33.62 | $34.00 | $32.14 | $32.17 | $32.17 | 1,302,877 |
| 2019-03-21 | $32.84 | $33.91 | $32.46 | $33.48 | $33.48 | 1,502,695 |
| 2019-03-20 | $34.46 | $34.83 | $32.17 | $32.61 | $32.61 | 2,222,753 |
| 2019-03-19 | $35.03 | $35.80 | $34.24 | $34.41 | $34.41 | 1,215,778 |
| 2019-03-18 | $35.65 | $36.04 | $34.54 | $34.93 | $34.93 | 2,076,411 |
| 2019-03-15 | $36.44 | $36.76 | $35.42 | $35.53 | $35.53 | 2,280,283 |
| 2019-03-14 | $37.60 | $38.17 | $36.18 | $36.32 | $36.32 | 1,353,684 |
| 2019-03-13 | $36.43 | $37.70 | $36.02 | $37.66 | $37.66 | 1,411,915 |
| 2019-03-12 | $35.56 | $37.00 | $35.39 | $36.21 | $36.21 | 2,126,330 |
| 2019-03-11 | $35.12 | $35.60 | $34.66 | $35.45 | $35.45 | 1,596,653 |
| 2019-03-08 | $35.53 | $35.53 | $34.35 | $35.13 | $35.13 | 1,152,480 |
| 2019-03-07 | $36.32 | $36.59 | $35.54 | $35.82 | $35.82 | 1,499,776 |
| 2019-03-06 | $38.39 | $38.67 | $36.11 | $36.39 | $36.39 | 2,629,238 |
| 2019-03-05 | $38.27 | $39.14 | $37.58 | $38.40 | $38.40 | 1,357,076 |
| 2019-03-04 | $38.66 | $39.28 | $37.77 | $38.30 | $38.30 | 1,402,343 |
| 2019-03-01 | $40.00 | $40.51 | $36.48 | $38.13 | $38.13 | 4,661,817 |
| 2019-02-28 | $41.10 | $41.64 | $40.28 | $40.54 | $40.54 | 1,468,483 |
| 2019-02-27 | $41.00 | $41.74 | $40.63 | $41.03 | $41.03 | 1,640,983 |
| 2019-02-26 | $40.94 | $42.09 | $40.84 | $41.03 | $41.03 | 1,381,787 |
| 2019-02-25 | $40.45 | $41.33 | $40.06 | $40.98 | $40.98 | 2,309,990 |
| 2019-02-22 | $40.58 | $41.02 | $40.00 | $40.05 | $40.05 | 2,259,016 |
| 2019-02-21 | $42.86 | $42.92 | $40.22 | $40.26 | $40.26 | 1,831,513 |
| 2019-02-20 | $43.09 | $44.06 | $42.78 | $43.03 | $43.03 | 1,390,851 |
| 2019-02-19 | $42.10 | $43.17 | $41.76 | $42.81 | $42.81 | 1,778,352 |
| 2019-02-15 | $43.15 | $43.30 | $40.04 | $41.69 | $41.69 | 2,894,375 |
| 2019-02-14 | $42.41 | $43.09 | $42.03 | $42.62 | $42.62 | 1,075,783 |
| 2019-02-13 | $42.22 | $42.92 | $42.11 | $42.25 | $42.25 | 1,225,963 |
| 2019-02-12 | $44.80 | $45.00 | $41.39 | $42.26 | $42.26 | 4,082,687 |
| 2019-02-11 | $45.00 | $47.11 | $44.41 | $46.35 | $46.35 | 1,702,088 |
| 2019-02-08 | $43.51 | $44.93 | $43.21 | $44.89 | $44.89 | 997,983 |
| 2019-02-07 | $44.06 | $44.72 | $43.13 | $43.82 | $43.82 | 1,476,054 |
| 2019-02-06 | $43.67 | $45.35 | $43.40 | $44.34 | $44.34 | 1,302,901 |
| 2019-02-05 | $42.52 | $44.36 | $42.50 | $43.75 | $43.75 | 1,164,177 |
| 2019-02-04 | $42.23 | $42.85 | $41.96 | $42.50 | $42.50 | 1,131,160 |
| 2019-02-01 | $42.52 | $42.83 | $41.93 | $42.24 | $42.24 | 1,174,855 |
| 2019-01-31 | $43.07 | $43.88 | $42.17 | $42.34 | $42.34 | 1,603,605 |
| 2019-01-30 | $42.62 | $43.25 | $41.70 | $43.10 | $43.10 | 970,387 |
| 2019-01-29 | $43.05 | $43.75 | $41.63 | $42.51 | $42.51 | 1,027,784 |
| 2019-01-28 | $43.56 | $43.93 | $42.26 | $42.99 | $42.99 | 1,373,990 |
| 2019-01-25 | $43.73 | $44.13 | $43.04 | $43.92 | $43.92 | 1,637,182 |
| 2019-01-24 | $43.77 | $44.31 | $43.08 | $43.23 | $43.23 | 1,094,401 |
| 2019-01-23 | $45.00 | $45.82 | $43.25 | $43.95 | $43.95 | 1,247,161 |
| 2019-01-22 | $45.97 | $46.79 | $44.33 | $44.76 | $44.76 | 1,219,651 |
| 2019-01-18 | $45.58 | $46.64 | $45.08 | $46.20 | $46.20 | 1,605,656 |
| 2019-01-17 | $44.51 | $45.90 | $43.60 | $45.42 | $45.42 | 1,943,419 |
| 2019-01-16 | $44.90 | $45.82 | $43.92 | $44.62 | $44.62 | 2,065,095 |
| 2019-01-15 | $41.66 | $44.54 | $41.55 | $44.52 | $44.52 | 2,258,093 |
| 2019-01-14 | $40.68 | $41.89 | $40.21 | $41.52 | $41.52 | 3,011,987 |
| 2019-01-11 | $41.37 | $41.67 | $40.17 | $41.01 | $41.01 | 1,587,025 |
| 2019-01-10 | $40.94 | $42.21 | $39.61 | $41.47 | $41.47 | 1,529,324 |
| 2019-01-09 | $40.50 | $41.67 | $39.55 | $41.18 | $41.18 | 2,604,171 |
| 2019-01-08 | $37.47 | $41.78 | $35.40 | $40.68 | $40.68 | 5,929,532 |
| 2019-01-07 | $34.13 | $36.75 | $34.13 | $36.62 | $36.62 | 1,795,791 |
| 2019-01-04 | $32.00 | $34.19 | $31.82 | $33.96 | $33.96 | 2,344,187 |
| 2019-01-03 | $34.27 | $34.34 | $31.45 | $31.58 | $31.58 | 2,499,717 |
| 2019-01-02 | $32.45 | $34.75 | $32.22 | $34.22 | $34.22 | 1,828,522 |
| 2018-12-31 | $33.95 | $34.50 | $32.39 | $32.87 | $32.87 | 1,980,762 |
| 2018-12-28 | $33.45 | $34.16 | $32.47 | $33.62 | $33.62 | 1,465,168 |
| 2018-12-27 | $32.46 | $33.34 | $31.25 | $33.17 | $33.17 | 1,322,364 |
| 2018-12-26 | $30.77 | $32.82 | $30.05 | $32.78 | $32.78 | 1,618,648 |
| 2018-12-24 | $30.00 | $30.95 | $29.22 | $30.43 | $30.43 | 1,170,170 |
| 2018-12-21 | $32.31 | $33.00 | $30.32 | $30.62 | $30.62 | 4,490,110 |
| 2018-12-20 | $34.25 | $34.79 | $31.88 | $32.63 | $32.63 | 1,797,889 |
| 2018-12-19 | $35.98 | $37.04 | $33.59 | $34.26 | $34.26 | 2,136,007 |
| 2018-12-18 | $34.34 | $36.33 | $34.01 | $35.74 | $35.74 | 3,534,766 |
| 2018-12-17 | $36.17 | $36.61 | $34.06 | $34.16 | $34.16 | 2,958,705 |
| 2018-12-14 | $37.45 | $37.90 | $36.42 | $36.51 | $36.51 | 1,710,409 |
| 2018-12-13 | $37.39 | $38.57 | $37.32 | $38.00 | $38.00 | 1,983,618 |
| 2018-12-12 | $37.07 | $38.65 | $36.75 | $36.97 | $36.97 | 3,153,631 |
| 2018-12-11 | $37.00 | $37.37 | $35.72 | $36.43 | $36.43 | 1,632,753 |
| 2018-12-10 | $36.91 | $37.53 | $35.57 | $36.66 | $36.66 | 1,778,790 |
| 2018-12-07 | $38.15 | $38.35 | $36.28 | $36.99 | $36.99 | 2,001,865 |
| 2018-12-06 | $37.36 | $38.04 | $36.62 | $38.04 | $38.04 | 2,067,094 |
| 2018-12-04 | $40.34 | $40.72 | $37.79 | $38.00 | $38.00 | 2,748,605 |
| 2018-12-03 | $41.31 | $41.31 | $39.50 | $40.53 | $40.53 | 3,183,116 |
| 2018-11-30 | $39.19 | $40.52 | $38.60 | $40.39 | $40.39 | 2,708,413 |
| 2018-11-29 | $38.56 | $39.77 | $38.08 | $39.26 | $39.26 | 2,011,984 |
| 2018-11-28 | $37.91 | $38.71 | $36.91 | $38.55 | $38.55 | 2,144,098 |
| 2018-11-27 | $38.63 | $38.78 | $37.28 | $37.89 | $37.89 | 2,529,278 |
| 2018-11-26 | $37.52 | $39.11 | $37.20 | $38.99 | $38.99 | 1,965,306 |
| 2018-11-23 | $37.07 | $38.06 | $36.90 | $37.16 | $37.16 | 782,647 |
| 2018-11-21 | $38.42 | $38.99 | $36.56 | $37.35 | $37.35 | 2,359,171 |
| 2018-11-20 | $36.71 | $38.35 | $36.23 | $38.12 | $38.12 | 2,870,726 |
| 2018-11-19 | $38.20 | $38.57 | $36.34 | $38.01 | $38.01 | 2,618,071 |
| 2018-11-16 | $38.20 | $38.99 | $37.46 | $38.23 | $38.23 | 2,330,914 |
| 2018-11-15 | $37.41 | $38.26 | $35.97 | $38.19 | $38.19 | 3,593,436 |
| 2018-11-14 | $37.43 | $38.54 | $37.01 | $37.65 | $37.65 | 3,094,426 |
| 2018-11-13 | $37.40 | $38.41 | $35.90 | $37.35 | $37.35 | 3,679,214 |
| 2018-11-12 | $35.59 | $37.95 | $34.16 | $36.99 | $36.99 | 6,219,847 |
| 2018-11-09 | $35.26 | $36.24 | $33.50 | $34.02 | $34.02 | 2,900,809 |
| 2018-11-08 | $38.04 | $38.75 | $34.75 | $35.31 | $35.31 | 4,460,107 |
| 2018-11-07 | $36.71 | $38.51 | $36.46 | $37.95 | $37.95 | 2,089,969 |
| 2018-11-06 | $38.14 | $38.60 | $35.22 | $36.08 | $36.08 | 4,473,399 |
| 2018-11-05 | $39.14 | $40.57 | $38.08 | $40.00 | $40.00 | 2,253,306 |
| 2018-11-02 | $41.08 | $42.24 | $38.77 | $39.05 | $39.05 | 1,857,731 |
| 2018-11-01 | $38.75 | $40.88 | $38.49 | $40.69 | $40.69 | 2,298,923 |
| 2018-10-31 | $37.90 | $39.51 | $37.33 | $38.68 | $38.68 | 2,488,530 |
| 2018-10-30 | $36.66 | $37.89 | $36.17 | $37.51 | $37.51 | 1,879,824 |
| 2018-10-29 | $37.52 | $38.42 | $35.68 | $36.57 | $36.57 | 2,006,945 |
| 2018-10-26 | $36.30 | $37.76 | $35.22 | $36.80 | $36.80 | 2,082,839 |
| 2018-10-25 | $36.70 | $38.06 | $35.46 | $36.77 | $36.77 | 2,676,683 |
| 2018-10-24 | $39.60 | $40.08 | $35.71 | $36.61 | $36.61 | 4,045,133 |
| 2018-10-23 | $38.64 | $40.09 | $37.75 | $39.50 | $39.50 | 4,915,468 |
| 2018-10-22 | $48.20 | $48.44 | $39.03 | $39.89 | $39.89 | 6,373,000 |
| 2018-10-19 | $49.65 | $51.28 | $48.12 | $48.19 | $48.19 | 1,464,366 |
| 2018-10-18 | $50.41 | $50.52 | $48.50 | $49.56 | $49.56 | 1,349,713 |
| 2018-10-17 | $50.52 | $50.82 | $49.40 | $50.59 | $50.59 | 1,060,563 |
| 2018-10-16 | $49.09 | $50.93 | $49.01 | $50.47 | $50.47 | 1,248,611 |
| 2018-10-15 | $49.11 | $49.54 | $48.13 | $49.08 | $49.08 | 1,320,720 |
| 2018-10-12 | $49.36 | $49.49 | $48.23 | $48.91 | $48.91 | 2,002,312 |
| 2018-10-11 | $48.11 | $49.29 | $47.24 | $47.90 | $47.90 | 2,158,328 |
| 2018-10-10 | $52.12 | $52.70 | $48.55 | $48.63 | $48.63 | 2,166,521 |
| 2018-10-09 | $51.82 | $52.59 | $51.41 | $51.96 | $51.96 | 1,351,904 |
| 2018-10-08 | $52.22 | $53.03 | $50.89 | $51.76 | $51.76 | 1,713,200 |
| 2018-10-05 | $52.35 | $53.53 | $51.29 | $52.41 | $52.41 | 1,650,212 |
| 2018-10-04 | $53.56 | $53.99 | $51.67 | $52.11 | $52.11 | 2,234,182 |
| 2018-10-03 | $55.66 | $55.76 | $52.87 | $53.78 | $53.78 | 2,688,655 |
| 2018-10-02 | $56.53 | $56.60 | $55.15 | $55.33 | $55.33 | 2,480,895 |
| 2018-10-01 | $59.60 | $60.25 | $54.75 | $56.65 | $56.65 | 5,004,254 |
| 2018-09-28 | $60.90 | $61.21 | $59.94 | $60.96 | $60.96 | 2,181,892 |
| 2018-09-27 | $59.51 | $61.25 | $59.51 | $60.91 | $60.91 | 1,313,326 |
| 2018-09-26 | $61.47 | $61.47 | $59.14 | $59.52 | $59.52 | 1,689,578 |
| 2018-09-25 | $61.01 | $62.40 | $60.27 | $61.14 | $61.14 | 1,837,476 |
| 2018-09-24 | $58.41 | $62.70 | $58.30 | $60.87 | $60.87 | 2,979,268 |
| 2018-09-21 | $58.98 | $59.66 | $58.12 | $59.00 | $59.00 | 4,644,429 |
| 2018-09-20 | $56.64 | $58.74 | $56.22 | $58.44 | $58.44 | 2,248,355 |
| 2018-09-19 | $58.31 | $58.75 | $55.59 | $56.69 | $56.69 | 1,724,728 |
| 2018-09-18 | $58.06 | $59.60 | $57.03 | $58.33 | $58.33 | 1,708,245 |
| 2018-09-17 | $59.45 | $59.98 | $57.17 | $58.31 | $58.31 | 1,999,475 |
| 2018-09-14 | $61.60 | $61.90 | $58.44 | $59.25 | $59.25 | 2,091,920 |
| 2018-09-13 | $63.09 | $63.78 | $60.69 | $61.90 | $61.90 | 2,146,634 |
| 2018-09-12 | $65.79 | $65.79 | $62.08 | $62.83 | $62.83 | 1,668,222 |
| 2018-09-11 | $66.55 | $66.55 | $63.58 | $64.41 | $64.41 | 1,596,284 |
| 2018-09-10 | $65.60 | $66.95 | $65.16 | $66.58 | $66.58 | 1,652,292 |
| 2018-09-07 | $65.57 | $66.11 | $64.92 | $65.00 | $65.00 | 1,257,380 |
| 2018-09-06 | $67.83 | $68.41 | $64.17 | $66.00 | $66.00 | 1,955,407 |
| 2018-09-05 | $68.32 | $69.76 | $65.61 | $67.56 | $67.56 | 2,370,962 |
| 2018-09-04 | $67.00 | $68.60 | $65.60 | $68.49 | $68.49 | 2,430,339 |
| 2018-08-31 | $66.13 | $67.50 | $65.75 | $66.49 | $66.49 | 2,288,936 |
| 2018-08-30 | $66.32 | $67.72 | $65.50 | $66.00 | $66.00 | 1,575,639 |
| 2018-08-29 | $66.25 | $67.57 | $66.04 | $66.75 | $66.75 | 1,480,020 |
| 2018-08-28 | $65.62 | $66.23 | $64.89 | $66.11 | $66.11 | 1,265,798 |
| 2018-08-27 | $64.34 | $66.43 | $64.13 | $65.22 | $65.22 | 1,691,535 |
| 2018-08-24 | $63.77 | $64.32 | $63.20 | $63.89 | $63.89 | 1,219,758 |
| 2018-08-23 | $63.25 | $64.21 | $62.41 | $63.51 | $63.51 | 1,638,626 |
| 2018-08-22 | $61.60 | $63.21 | $61.35 | $63.09 | $63.09 | 1,384,760 |
| 2018-08-21 | $60.30 | $62.62 | $60.30 | $61.96 | $61.96 | 2,105,585 |
| 2018-08-20 | $60.28 | $60.85 | $59.75 | $60.60 | $60.60 | 1,534,555 |
| 2018-08-17 | $60.15 | $60.90 | $58.70 | $60.03 | $60.03 | 1,557,058 |
| 2018-08-16 | $58.66 | $59.97 | $56.27 | $59.95 | $59.95 | 2,205,162 |
| 2018-08-15 | $60.63 | $60.98 | $58.50 | $58.62 | $58.62 | 1,889,618 |
| 2018-08-14 | $59.30 | $60.94 | $59.22 | $60.39 | $60.39 | 1,697,634 |
| 2018-08-13 | $59.72 | $61.75 | $59.11 | $59.31 | $59.31 | 2,420,585 |
| 2018-08-10 | $58.35 | $61.88 | $58.13 | $59.75 | $59.75 | 3,000,241 |
| 2018-08-09 | $53.52 | $59.72 | $51.60 | $59.37 | $59.37 | 5,024,197 |
| 2018-08-08 | $54.85 | $56.14 | $54.26 | $55.96 | $55.96 | 2,021,869 |
| 2018-08-07 | $55.90 | $56.58 | $53.20 | $54.62 | $54.62 | 2,156,351 |
| 2018-08-06 | $54.08 | $56.58 | $53.57 | $55.39 | $55.39 | 1,859,962 |
| 2018-08-03 | $54.11 | $54.67 | $53.12 | $53.94 | $53.94 | 1,142,074 |
| 2018-08-02 | $52.67 | $54.39 | $51.90 | $54.30 | $54.30 | 1,671,955 |
| 2018-08-01 | $52.36 | $53.25 | $51.84 | $52.71 | $52.71 | 1,602,653 |
| 2018-07-31 | $51.40 | $53.25 | $51.24 | $52.60 | $52.60 | 2,424,632 |
| 2018-07-30 | $50.49 | $51.55 | $48.81 | $51.03 | $51.03 | 2,082,552 |
| 2018-07-27 | $50.34 | $51.29 | $49.70 | $50.53 | $50.53 | 1,632,473 |
| 2018-07-26 | $49.82 | $50.25 | $48.08 | $50.15 | $50.15 | 1,903,061 |
| 2018-07-25 | $46.61 | $50.65 | $46.61 | $49.83 | $49.83 | 2,750,629 |
| 2018-07-24 | $49.80 | $50.17 | $45.69 | $46.46 | $46.46 | 2,462,443 |
| 2018-07-23 | $48.56 | $49.74 | $48.05 | $49.37 | $49.37 | 1,595,259 |
| 2018-07-20 | $48.97 | $49.21 | $47.99 | $48.73 | $48.73 | 2,478,296 |
| 2018-07-19 | $47.77 | $49.61 | $47.18 | $49.08 | $49.08 | 1,784,498 |
| 2018-07-18 | $48.45 | $48.45 | $47.14 | $47.88 | $47.88 | 1,850,950 |
| 2018-07-17 | $47.61 | $49.08 | $47.10 | $48.36 | $48.36 | 1,301,523 |
| 2018-07-16 | $47.98 | $48.13 | $46.80 | $47.79 | $47.79 | 1,742,271 |
| 2018-07-13 | $47.50 | $48.04 | $46.88 | $47.79 | $47.79 | 1,880,733 |
| 2018-07-12 | $47.16 | $47.97 | $46.62 | $47.67 | $47.67 | 1,823,475 |
| 2018-07-11 | $47.01 | $47.46 | $46.39 | $46.76 | $46.76 | 1,975,787 |
| 2018-07-10 | $47.56 | $47.80 | $46.59 | $47.12 | $47.12 | 2,149,273 |
| 2018-07-09 | $47.57 | $48.36 | $47.20 | $47.55 | $47.55 | 2,181,350 |
| 2018-07-06 | $47.96 | $48.05 | $46.06 | $47.64 | $47.64 | 2,176,677 |
| 2018-07-05 | $47.99 | $48.58 | $46.93 | $47.54 | $47.54 | 1,659,283 |
| 2018-07-03 | $48.85 | $49.06 | $47.50 | $48.01 | $48.01 | 1,203,672 |
| 2018-07-02 | $48.39 | $49.36 | $48.01 | $48.83 | $48.83 | 3,091,464 |
| 2018-06-29 | $48.22 | $49.10 | $47.21 | $48.83 | $48.83 | 3,828,770 |
| 2018-06-28 | $46.14 | $48.73 | $44.51 | $48.20 | $48.20 | 4,716,042 |
| 2018-06-27 | $49.91 | $50.00 | $45.50 | $46.25 | $46.25 | 6,339,384 |
| 2018-06-26 | $51.34 | $51.56 | $47.34 | $49.81 | $49.81 | 7,108,769 |
| 2018-06-25 | $52.85 | $53.73 | $50.86 | $51.27 | $51.27 | 5,400,782 |
| 2018-06-22 | $56.10 | $56.20 | $52.84 | $52.85 | $52.85 | 21,720,164 |
| 2018-06-21 | $58.37 | $58.46 | $55.27 | $55.86 | $55.86 | 4,231,973 |
| 2018-06-20 | $57.05 | $58.36 | $56.84 | $58.17 | $58.17 | 2,763,546 |
| 2018-06-19 | $58.00 | $58.29 | $56.11 | $57.36 | $57.36 | 3,672,143 |
| 2018-06-18 | $57.38 | $58.81 | $56.57 | $58.41 | $58.41 | 3,799,444 |
| 2018-06-15 | $56.39 | $59.20 | $55.16 | $57.86 | $57.86 | 7,403,071 |
| 2018-06-14 | $53.30 | $56.87 | $53.10 | $56.41 | $56.41 | 5,199,262 |
| 2018-06-13 | $53.93 | $54.69 | $53.05 | $53.47 | $53.47 | 4,442,618 |
| 2018-06-12 | $52.90 | $54.60 | $52.10 | $53.56 | $53.56 | 4,523,527 |
| 2018-06-11 | $52.84 | $54.19 | $50.75 | $53.02 | $53.02 | 5,562,981 |
| 2018-06-08 | $53.61 | $55.37 | $52.50 | $54.14 | $54.14 | 7,273,878 |
| 2018-06-07 | $61.22 | $62.52 | $52.32 | $52.97 | $52.97 | 10,660,298 |
| 2018-06-06 | $56.70 | $65.47 | $56.70 | $59.98 | $59.98 | 15,771,889 |
| 2018-06-05 | $53.94 | $57.31 | $52.71 | $55.96 | $55.96 | 12,905,115 |
| 2018-06-04 | $62.27 | $63.34 | $50.56 | $52.57 | $52.57 | 30,875,681 |
| 2018-06-01 | $79.47 | $92.17 | $79.33 | $90.35 | $90.35 | 4,324,649 |
| 2018-05-31 | $81.03 | $83.47 | $80.07 | $80.27 | $80.27 | 10,466,480 |
| 2018-05-30 | $78.05 | $81.32 | $78.05 | $80.60 | $80.60 | 1,503,369 |
| 2018-05-29 | $79.67 | $80.80 | $76.42 | $77.83 | $77.83 | 1,937,211 |
| 2018-05-25 | $80.68 | $81.96 | $79.19 | $79.96 | $79.96 | 2,136,927 |
| 2018-05-24 | $83.43 | $83.90 | $80.33 | $80.58 | $80.58 | 1,821,484 |
| 2018-05-23 | $81.83 | $83.16 | $80.53 | $82.80 | $82.80 | 1,341,664 |
| 2018-05-22 | $83.77 | $84.03 | $80.71 | $81.95 | $81.95 | 1,693,480 |
| 2018-05-21 | $85.66 | $86.63 | $81.62 | $83.47 | $83.47 | 1,621,651 |
| 2018-05-18 | $79.82 | $86.11 | $79.66 | $85.30 | $85.30 | 3,770,562 |
| 2018-05-17 | $80.99 | $82.59 | $76.25 | $79.23 | $79.23 | 5,388,001 |
| 2018-05-16 | $83.33 | $85.90 | $81.05 | $85.80 | $85.80 | 2,673,786 |
| 2018-05-15 | $80.38 | $85.00 | $80.28 | $83.40 | $83.40 | 2,469,681 |
| 2018-05-14 | $79.33 | $85.00 | $79.12 | $80.93 | $80.93 | 2,393,451 |
| 2018-05-11 | $75.00 | $80.40 | $70.69 | $79.44 | $79.44 | 4,112,208 |
| 2018-05-10 | $78.15 | $80.90 | $76.31 | $77.29 | $77.29 | 2,662,036 |
| 2018-05-09 | $78.09 | $78.20 | $76.21 | $77.83 | $77.83 | 1,993,320 |
| 2018-05-08 | $77.83 | $78.90 | $76.50 | $78.10 | $78.10 | 1,785,319 |
| 2018-05-07 | $77.08 | $80.22 | $76.02 | $78.76 | $78.76 | 1,745,142 |
| 2018-05-04 | $82.09 | $82.09 | $75.33 | $77.20 | $77.20 | 3,908,582 |
| 2018-05-03 | $84.96 | $85.25 | $80.25 | $82.75 | $82.75 | 1,830,284 |
| 2018-05-02 | $83.42 | $86.88 | $83.30 | $85.31 | $85.31 | 2,118,490 |
| 2018-05-01 | $83.18 | $84.38 | $82.26 | $84.12 | $84.12 | 1,343,747 |
| 2018-04-30 | $83.00 | $86.44 | $82.13 | $83.66 | $83.66 | 1,614,502 |
| 2018-04-27 | $83.91 | $84.45 | $81.89 | $83.66 | $83.66 | 1,132,874 |
| 2018-04-26 | $83.19 | $85.26 | $81.20 | $84.19 | $84.19 | 1,778,466 |
| 2018-04-25 | $84.37 | $86.59 | $79.35 | $82.59 | $82.59 | 2,606,595 |
| 2018-04-24 | $86.14 | $87.00 | $83.06 | $84.51 | $84.51 | 2,016,677 |
| 2018-04-23 | $86.80 | $86.88 | $82.11 | $85.45 | $85.45 | 2,860,138 |
| 2018-04-20 | $89.82 | $90.66 | $85.47 | $86.21 | $86.21 | 3,089,896 |
| 2018-04-19 | $92.55 | $92.55 | $89.92 | $90.15 | $90.15 | 1,724,753 |
| 2018-04-18 | $93.30 | $93.36 | $90.13 | $92.54 | $92.54 | 1,800,993 |
| 2018-04-17 | $95.01 | $95.50 | $90.77 | $93.71 | $93.71 | 2,294,839 |
| 2018-04-16 | $101.62 | $101.91 | $81.26 | $93.47 | $93.47 | 7,181,839 |
| 2018-04-13 | $104.73 | $104.88 | $100.13 | $100.50 | $100.50 | 1,082,724 |
| 2018-04-12 | $103.30 | $104.07 | $101.89 | $103.74 | $103.74 | 1,117,800 |
| 2018-04-11 | $102.11 | $103.93 | $101.01 | $102.77 | $102.77 | 1,682,731 |
| 2018-04-10 | $105.62 | $106.00 | $99.54 | $102.74 | $102.74 | 2,295,277 |
| 2018-04-09 | $95.00 | $105.17 | $94.70 | $104.45 | $104.45 | 2,858,206 |
| 2018-04-06 | $94.00 | $95.00 | $89.80 | $93.87 | $93.87 | 4,925,220 |
| 2018-04-05 | $102.72 | $103.32 | $100.06 | $101.44 | $101.44 | 1,577,701 |
| 2018-04-04 | $97.17 | $102.25 | $96.67 | $101.85 | $101.85 | 1,201,084 |
| 2018-04-03 | $99.90 | $100.50 | $96.48 | $99.36 | $99.36 | 1,817,297 |
| 2018-04-02 | $106.97 | $108.23 | $97.26 | $98.77 | $98.77 | 2,797,535 |
| 2018-03-29 | $105.34 | $107.91 | $104.31 | $106.26 | $106.26 | 1,781,989 |
| 2018-03-28 | $104.88 | $106.66 | $103.24 | $105.01 | $105.01 | 1,416,955 |
| 2018-03-27 | $106.57 | $107.25 | $103.57 | $104.51 | $104.51 | 1,556,023 |
| 2018-03-26 | $104.96 | $107.34 | $103.60 | $107.03 | $107.03 | 2,092,899 |
| 2018-03-23 | $103.89 | $105.60 | $102.79 | $103.00 | $103.00 | 1,671,922 |
| 2018-03-22 | $105.71 | $108.07 | $103.37 | $104.01 | $104.01 | 1,787,377 |
| 2018-03-21 | $107.42 | $109.09 | $106.44 | $106.91 | $106.91 | 1,706,836 |
| 2018-03-20 | $105.25 | $109.02 | $104.78 | $107.20 | $107.20 | 3,393,817 |
| 2018-03-19 | $103.08 | $107.33 | $102.87 | $105.01 | $105.01 | 3,169,846 |
| 2018-03-16 | $102.37 | $105.03 | $101.65 | $103.00 | $103.00 | 29,337,177 |
| 2018-03-15 | $104.27 | $105.09 | $99.81 | $102.01 | $102.01 | 2,940,729 |
| 2018-03-14 | $103.99 | $109.22 | $102.01 | $104.51 | $104.51 | 3,490,712 |
| 2018-03-13 | $103.83 | $103.96 | $99.16 | $103.16 | $103.16 | 2,377,848 |
| 2018-03-12 | $109.42 | $111.36 | $101.81 | $103.07 | $103.07 | 3,079,983 |
| 2018-03-09 | $107.17 | $109.32 | $105.75 | $108.34 | $108.34 | 1,799,879 |
| 2018-03-08 | $102.40 | $108.50 | $100.61 | $108.44 | $108.44 | 2,027,932 |
| 2018-03-07 | $96.11 | $101.34 | $96.02 | $101.30 | $101.30 | 2,522,570 |
| 2018-03-06 | $99.41 | $101.14 | $97.35 | $98.09 | $98.09 | 3,160,327 |
| 2018-03-05 | $102.50 | $105.74 | $100.52 | $102.08 | $102.08 | 2,073,709 |
| 2018-03-02 | $88.50 | $104.93 | $87.00 | $102.87 | $102.87 | 6,588,638 |
| 2018-03-01 | $86.98 | $86.99 | $82.10 | $84.55 | $84.55 | 2,415,052 |
| 2018-02-28 | $89.86 | $90.47 | $86.43 | $86.56 | $86.56 | 1,298,526 |
| 2018-02-27 | $90.82 | $91.95 | $89.85 | $90.05 | $90.05 | 1,037,030 |
| 2018-02-26 | $89.59 | $90.91 | $89.55 | $90.56 | $90.56 | 1,936,356 |
| 2018-02-23 | $88.70 | $89.97 | $87.13 | $89.60 | $89.60 | 1,278,764 |
| 2018-02-22 | $86.59 | $90.96 | $86.59 | $88.21 | $88.21 | 2,382,300 |
| 2018-02-21 | $83.26 | $89.49 | $83.26 | $86.45 | $86.45 | 2,027,561 |
| 2018-02-20 | $83.55 | $87.45 | $82.90 | $83.45 | $83.45 | 2,371,717 |
| 2018-02-16 | $81.77 | $84.03 | $81.33 | $83.43 | $83.43 | 2,316,199 |
| 2018-02-15 | $86.19 | $86.34 | $81.10 | $82.14 | $82.14 | 2,595,486 |
| 2018-02-14 | $72.99 | $86.87 | $70.45 | $84.00 | $84.00 | 8,576,766 |
| 2018-02-13 | $78.01 | $78.49 | $75.26 | $75.66 | $75.66 | 1,574,223 |
| 2018-02-12 | $74.97 | $79.39 | $73.52 | $78.70 | $78.70 | 2,268,653 |
| 2018-02-09 | $75.30 | $76.26 | $69.50 | $74.64 | $74.64 | 2,199,960 |
| 2018-02-08 | $78.01 | $78.31 | $73.69 | $74.65 | $74.65 | 2,279,644 |
| 2018-02-07 | $80.00 | $80.87 | $70.01 | $76.57 | $76.57 | 3,475,249 |
| 2018-02-06 | $80.46 | $83.28 | $73.01 | $78.73 | $78.73 | 3,759,838 |
| 2018-02-05 | $87.65 | $89.98 | $81.25 | $82.44 | $82.44 | 2,993,743 |
| 2018-02-02 | $87.50 | $99.02 | $83.60 | $88.00 | $88.00 | 6,801,081 |
| 2018-02-01 | $82.98 | $90.09 | $82.54 | $88.74 | $88.74 | 3,373,544 |
| 2018-01-31 | $83.50 | $84.45 | $82.54 | $83.61 | $83.61 | 1,302,388 |
| 2018-01-30 | $80.74 | $84.69 | $79.01 | $82.45 | $82.45 | 1,497,824 |
| 2018-01-29 | $79.25 | $82.74 | $79.25 | $82.39 | $82.39 | 2,072,002 |
| 2018-01-26 | $79.23 | $81.41 | $77.38 | $79.03 | $79.03 | 2,487,319 |
| 2018-01-25 | $76.20 | $79.37 | $75.06 | $78.93 | $78.93 | 1,599,659 |
| 2018-01-24 | $78.00 | $78.77 | $75.88 | $76.53 | $76.53 | 2,319,617 |
| 2018-01-23 | $76.43 | $77.92 | $74.46 | $77.79 | $77.79 | 2,252,532 |
| 2018-01-22 | $72.41 | $79.75 | $72.18 | $76.78 | $76.78 | 3,228,382 |
| 2018-01-19 | $69.75 | $72.18 | $69.62 | $71.59 | $71.59 | 3,687,433 |
| 2018-01-18 | $69.25 | $70.91 | $68.15 | $70.16 | $70.16 | 1,426,156 |
| 2018-01-17 | $69.99 | $70.98 | $68.52 | $69.40 | $69.40 | 2,584,492 |
| 2018-01-16 | $73.25 | $75.33 | $68.88 | $69.74 | $69.74 | 3,615,425 |
| 2018-01-12 | $70.45 | $72.50 | $69.86 | $72.00 | $72.00 | 1,901,663 |
| 2018-01-11 | $68.51 | $70.52 | $68.05 | $69.88 | $69.88 | 2,446,900 |
| 2018-01-10 | $67.63 | $73.95 | $65.33 | $68.90 | $68.90 | 6,300,115 |
| 2018-01-09 | $58.20 | $69.42 | $58.20 | $68.03 | $68.03 | 5,872,333 |
| 2018-01-08 | $57.15 | $57.70 | $54.63 | $57.40 | $57.40 | 1,335,473 |
| 2018-01-05 | $58.34 | $58.91 | $57.21 | $57.76 | $57.76 | 1,516,885 |
| 2018-01-04 | $57.86 | $58.88 | $56.81 | $58.34 | $58.34 | 1,416,932 |
| 2018-01-03 | $57.75 | $59.46 | $57.40 | $57.86 | $57.86 | 1,515,496 |
| 2018-01-02 | $59.57 | $59.69 | $56.32 | $57.65 | $57.65 | 1,987,286 |
| 2017-12-29 | $60.80 | $60.98 | $59.65 | $59.72 | $59.72 | 1,449,255 |
| 2017-12-28 | $59.35 | $61.88 | $59.04 | $60.50 | $60.50 | 1,442,178 |
| 2017-12-27 | $60.20 | $60.53 | $58.93 | $59.04 | $59.04 | 1,428,407 |
| 2017-12-26 | $58.03 | $60.36 | $57.93 | $60.00 | $60.00 | 1,374,868 |
| 2017-12-22 | $57.87 | $61.30 | $57.71 | $57.99 | $57.99 | 2,421,055 |
| 2017-12-21 | $57.85 | $58.21 | $57.03 | $57.42 | $57.42 | 806,865 |
| 2017-12-20 | $57.16 | $58.13 | $56.47 | $57.88 | $57.88 | 974,543 |
| 2017-12-19 | $56.89 | $57.89 | $56.39 | $57.05 | $57.05 | 1,641,599 |
| 2017-12-18 | $57.60 | $58.47 | $56.07 | $56.90 | $56.90 | 1,491,058 |
| 2017-12-15 | $55.13 | $57.42 | $55.12 | $56.90 | $56.90 | 2,926,637 |
| 2017-12-14 | $56.54 | $57.83 | $54.68 | $55.05 | $55.05 | 1,533,350 |
| 2017-12-13 | $54.55 | $56.87 | $54.01 | $56.63 | $56.63 | 1,861,141 |
| 2017-12-12 | $55.67 | $56.25 | $54.25 | $54.87 | $54.87 | 1,660,498 |
| 2017-12-11 | $54.23 | $56.35 | $54.03 | $55.21 | $55.21 | 2,213,052 |
| 2017-12-08 | $54.79 | $55.20 | $53.29 | $53.97 | $53.97 | 2,114,259 |
| 2017-12-07 | $49.88 | $55.23 | $49.84 | $54.83 | $54.83 | 2,840,009 |
| 2017-12-06 | $51.86 | $52.35 | $48.45 | $49.69 | $49.69 | 2,808,026 |
| 2017-12-05 | $50.74 | $52.50 | $49.67 | $51.92 | $51.92 | 2,264,686 |
| 2017-12-04 | $53.79 | $54.73 | $50.67 | $50.73 | $50.73 | 2,672,771 |
| 2017-12-01 | $53.57 | $54.17 | $50.73 | $53.34 | $53.34 | 2,839,228 |
| 2017-11-30 | $54.15 | $55.42 | $53.21 | $53.99 | $53.99 | 2,942,496 |
| 2017-11-29 | $52.40 | $54.95 | $52.01 | $54.14 | $54.14 | 2,835,626 |
| 2017-11-28 | $51.75 | $52.65 | $50.12 | $52.12 | $52.12 | 2,555,431 |
| 2017-11-27 | $52.32 | $52.86 | $50.19 | $51.97 | $51.97 | 3,727,514 |
| 2017-11-24 | $47.94 | $52.67 | $47.90 | $52.59 | $52.59 | 2,191,536 |
| 2017-11-22 | $49.91 | $49.91 | $47.59 | $49.75 | $49.75 | 1,938,867 |
| 2017-11-21 | $46.28 | $50.00 | $46.09 | $49.98 | $49.98 | 3,230,350 |
| 2017-11-20 | $45.33 | $46.47 | $44.55 | $46.40 | $46.40 | 2,319,229 |
| 2017-11-17 | $44.75 | $46.98 | $44.20 | $44.99 | $44.99 | 3,668,590 |
| 2017-11-16 | $42.54 | $45.76 | $41.89 | $44.93 | $44.93 | 5,614,106 |
| 2017-11-15 | $39.00 | $43.15 | $38.39 | $43.07 | $43.07 | 3,868,592 |
| 2017-11-14 | $37.10 | $39.98 | $36.25 | $39.56 | $39.56 | 5,895,281 |
| 2017-11-13 | $41.12 | $41.34 | $36.45 | $37.10 | $37.10 | 17,395,320 |
| 2017-11-10 | $31.99 | $33.67 | $31.37 | $32.50 | $32.50 | 3,064,104 |
| 2017-11-09 | $30.60 | $32.60 | $30.30 | $31.74 | $31.74 | 3,168,566 |
| 2017-11-08 | $28.99 | $31.74 | $28.27 | $30.30 | $30.30 | 6,870,022 |
| 2017-11-07 | $25.00 | $27.40 | $24.94 | $26.84 | $26.84 | 2,766,610 |
| 2017-11-06 | $23.85 | $25.35 | $23.85 | $24.28 | $24.28 | 1,709,850 |
| 2017-11-03 | $23.54 | $23.76 | $23.20 | $23.75 | $23.75 | 1,224,344 |
| 2017-11-02 | $23.38 | $23.84 | $23.03 | $23.53 | $23.53 | 731,900 |
| 2017-11-01 | $24.17 | $24.25 | $22.92 | $23.37 | $23.37 | 905,452 |
| 2017-10-31 | $23.61 | $24.30 | $23.53 | $24.09 | $24.09 | 840,539 |
| 2017-10-30 | $23.65 | $24.09 | $23.16 | $23.51 | $23.51 | 905,889 |
| 2017-10-27 | $23.60 | $24.07 | $23.45 | $23.61 | $23.61 | 1,836,619 |
| 2017-10-26 | $24.05 | $24.27 | $23.53 | $23.66 | $23.66 | 734,881 |
| 2017-10-25 | $24.08 | $24.32 | $23.75 | $24.17 | $24.17 | 879,510 |
| 2017-10-24 | $24.58 | $24.63 | $23.65 | $24.14 | $24.14 | 1,198,498 |
| 2017-10-23 | $24.18 | $24.84 | $23.91 | $24.55 | $24.55 | 1,211,051 |
| 2017-10-20 | $23.93 | $24.31 | $23.32 | $24.16 | $24.16 | 1,075,959 |
| 2017-10-19 | $24.25 | $24.25 | $23.03 | $23.67 | $23.67 | 1,737,746 |
| 2017-10-18 | $23.85 | $24.47 | $23.54 | $24.31 | $24.31 | 959,393 |
| 2017-10-17 | $23.62 | $24.10 | $23.47 | $23.99 | $23.99 | 1,077,913 |
| 2017-10-16 | $23.30 | $24.02 | $23.30 | $23.67 | $23.67 | 1,349,173 |
| 2017-10-13 | $22.96 | $23.29 | $22.75 | $23.20 | $23.20 | 707,976 |
| 2017-10-12 | $23.15 | $23.18 | $22.72 | $23.02 | $23.02 | 853,842 |
| 2017-10-11 | $23.29 | $23.62 | $22.89 | $23.08 | $23.08 | 914,454 |
| 2017-10-10 | $23.85 | $24.14 | $23.22 | $23.27 | $23.27 | 965,347 |
| 2017-10-09 | $24.77 | $24.77 | $23.76 | $23.89 | $23.89 | 1,112,894 |
| 2017-10-06 | $24.66 | $24.81 | $24.26 | $24.81 | $24.81 | 797,648 |
| 2017-10-05 | $24.96 | $25.02 | $24.51 | $24.69 | $24.69 | 850,129 |
| 2017-10-04 | $24.50 | $24.92 | $24.22 | $24.91 | $24.91 | 845,468 |
| 2017-10-03 | $24.75 | $24.93 | $24.17 | $24.50 | $24.50 | 1,337,567 |
| 2017-10-02 | $24.16 | $24.80 | $23.95 | $24.77 | $24.77 | 2,119,316 |
| 2017-09-29 | $23.66 | $24.14 | $23.13 | $24.00 | $24.00 | 1,480,499 |
| 2017-09-28 | $23.12 | $23.84 | $22.63 | $23.68 | $23.68 | 1,543,621 |
| 2017-09-27 | $22.76 | $23.40 | $22.32 | $23.10 | $23.10 | 1,200,235 |
| 2017-09-26 | $22.87 | $23.04 | $22.02 | $22.26 | $22.26 | 1,244,910 |
| 2017-09-25 | $22.29 | $23.38 | $22.06 | $22.92 | $22.92 | 1,273,691 |
| 2017-09-22 | $21.86 | $22.59 | $21.75 | $22.43 | $22.43 | 1,467,989 |
| 2017-09-21 | $21.37 | $21.98 | $21.11 | $21.87 | $21.87 | 747,937 |
| 2017-09-20 | $21.73 | $21.99 | $21.15 | $21.39 | $21.39 | 1,042,949 |
| 2017-09-19 | $22.57 | $22.68 | $21.59 | $21.75 | $21.75 | 821,973 |
| 2017-09-18 | $21.99 | $22.89 | $21.85 | $22.60 | $22.60 | 1,005,557 |
| 2017-09-15 | $22.02 | $22.07 | $21.31 | $22.05 | $22.05 | 1,979,120 |
| 2017-09-14 | $21.65 | $22.07 | $21.34 | $22.00 | $22.00 | 828,642 |
| 2017-09-13 | $21.88 | $22.22 | $21.65 | $21.76 | $21.76 | 1,074,883 |
| 2017-09-12 | $22.00 | $22.05 | $21.53 | $21.89 | $21.89 | 952,453 |
| 2017-09-11 | $22.54 | $22.55 | $21.46 | $21.83 | $21.83 | 1,164,900 |
| 2017-09-08 | $22.30 | $22.75 | $21.90 | $22.27 | $22.27 | 862,169 |
| 2017-09-07 | $21.84 | $22.65 | $21.37 | $22.47 | $22.47 | 1,222,928 |
| 2017-09-06 | $21.70 | $21.97 | $21.05 | $21.67 | $21.67 | 982,396 |
| 2017-09-05 | $21.31 | $21.90 | $21.18 | $21.73 | $21.73 | 1,144,528 |
| 2017-09-01 | $21.13 | $21.67 | $20.63 | $21.60 | $21.60 | 1,195,684 |
| 2017-08-31 | $19.58 | $21.15 | $19.58 | $21.03 | $21.03 | 1,223,404 |
| 2017-08-30 | $19.02 | $19.68 | $18.91 | $19.51 | $19.51 | 649,404 |
| 2017-08-29 | $18.91 | $19.65 | $18.90 | $19.19 | $19.19 | 1,425,537 |
| 2017-08-28 | $18.96 | $19.13 | $18.70 | $19.11 | $19.11 | 785,643 |
| 2017-08-25 | $18.76 | $18.81 | $18.43 | $18.68 | $18.68 | 596,833 |
| 2017-08-24 | $18.47 | $18.72 | $18.19 | $18.67 | $18.67 | 531,120 |
| 2017-08-23 | $18.43 | $18.85 | $18.30 | $18.33 | $18.33 | 508,629 |
| 2017-08-22 | $17.86 | $18.67 | $17.79 | $18.61 | $18.61 | 905,157 |
| 2017-08-21 | $17.96 | $18.06 | $17.51 | $17.79 | $17.79 | 1,102,350 |
| 2017-08-18 | $18.28 | $18.35 | $17.98 | $18.04 | $18.04 | 1,070,624 |
| 2017-08-17 | $19.15 | $19.33 | $18.39 | $18.42 | $18.42 | 1,485,875 |
| 2017-08-16 | $19.60 | $19.70 | $19.02 | $19.52 | $19.52 | 1,024,760 |
| 2017-08-15 | $19.23 | $19.61 | $19.00 | $19.49 | $19.49 | 760,715 |
| 2017-08-14 | $18.49 | $19.36 | $18.49 | $19.28 | $19.28 | 1,115,342 |
| 2017-08-11 | $17.97 | $18.41 | $17.71 | $18.26 | $18.26 | 1,239,344 |
| 2017-08-10 | $18.57 | $18.57 | $17.80 | $17.95 | $17.95 | 1,967,256 |
| 2017-08-09 | $20.10 | $20.92 | $18.35 | $18.68 | $18.68 | 2,566,206 |
| 2017-08-08 | $20.25 | $20.84 | $19.62 | $19.64 | $19.64 | 953,906 |
| 2017-08-07 | $20.24 | $20.61 | $20.00 | $20.25 | $20.25 | 610,129 |
| 2017-08-04 | $20.05 | $20.46 | $19.78 | $20.03 | $20.03 | 651,016 |
| 2017-08-03 | $20.54 | $20.67 | $19.84 | $20.04 | $20.04 | 720,965 |
| 2017-08-02 | $20.68 | $20.81 | $19.94 | $20.50 | $20.50 | 944,210 |
| 2017-08-01 | $22.00 | $22.11 | $20.59 | $20.65 | $20.65 | 2,363,592 |
| 2017-07-31 | $22.95 | $23.19 | $21.78 | $21.83 | $21.83 | 1,296,820 |
| 2017-07-28 | $22.55 | $22.99 | $22.26 | $22.91 | $22.91 | 736,574 |
| 2017-07-27 | $23.05 | $23.30 | $22.42 | $22.61 | $22.61 | 1,177,296 |
| 2017-07-26 | $22.92 | $23.31 | $22.87 | $23.12 | $23.12 | 1,005,101 |
| 2017-07-25 | $23.25 | $23.45 | $22.90 | $23.23 | $23.23 | 1,327,832 |
| 2017-07-24 | $23.50 | $23.80 | $22.27 | $22.95 | $22.95 | 2,943,796 |
| 2017-07-21 | $22.19 | $22.82 | $21.98 | $22.24 | $22.24 | 1,860,738 |
| 2017-07-20 | $21.75 | $22.50 | $21.28 | $22.17 | $22.17 | 1,857,902 |
| 2017-07-19 | $21.85 | $22.02 | $21.26 | $21.66 | $21.66 | 1,263,933 |
| 2017-07-18 | $21.20 | $21.96 | $20.46 | $21.60 | $21.60 | 2,192,396 |
| 2017-07-17 | $20.68 | $20.99 | $20.51 | $20.66 | $20.66 | 701,357 |
| 2017-07-14 | $20.70 | $20.93 | $20.40 | $20.67 | $20.67 | 459,674 |
| 2017-07-13 | $20.94 | $20.94 | $20.21 | $20.81 | $20.81 | 679,071 |
| 2017-07-12 | $21.16 | $21.19 | $20.67 | $20.85 | $20.85 | 842,967 |
| 2017-07-11 | $19.56 | $21.05 | $19.51 | $20.96 | $20.96 | 1,469,741 |
| 2017-07-10 | $19.76 | $19.97 | $19.03 | $19.51 | $19.51 | 863,857 |
| 2017-07-07 | $19.66 | $19.85 | $19.44 | $19.79 | $19.79 | 624,832 |
| 2017-07-06 | $19.85 | $20.07 | $19.04 | $19.50 | $19.50 | 707,851 |
| 2017-07-05 | $19.73 | $20.41 | $19.43 | $20.05 | $20.05 | 747,996 |
| 2017-07-03 | $19.61 | $19.87 | $19.42 | $19.76 | $19.76 | 364,449 |
| 2017-06-30 | $19.33 | $19.67 | $19.27 | $19.55 | $19.55 | 651,453 |
| 2017-06-29 | $19.52 | $19.77 | $19.11 | $19.34 | $19.34 | 623,300 |
| 2017-06-28 | $18.99 | $19.57 | $18.92 | $19.51 | $19.51 | 1,456,121 |
| 2017-06-27 | $19.74 | $19.74 | $18.78 | $18.82 | $18.82 | 531,089 |
| 2017-06-26 | $20.05 | $20.28 | $19.57 | $19.74 | $19.74 | 616,000 |
| 2017-06-23 | $19.50 | $20.00 | $19.18 | $19.99 | $19.99 | 848,737 |
| 2017-06-22 | $19.23 | $19.91 | $19.01 | $19.50 | $19.50 | 966,482 |
| 2017-06-21 | $18.24 | $19.22 | $18.13 | $19.16 | $19.16 | 934,675 |
| 2017-06-20 | $18.54 | $19.18 | $18.09 | $18.16 | $18.16 | 1,216,652 |
| 2017-06-19 | $18.29 | $18.74 | $18.18 | $18.39 | $18.39 | 726,392 |
| 2017-06-16 | $17.81 | $18.32 | $17.81 | $18.20 | $18.20 | 1,594,752 |
| 2017-06-15 | $18.25 | $18.36 | $17.95 | $18.09 | $18.09 | 763,318 |
| 2017-06-14 | $18.26 | $18.53 | $17.97 | $18.44 | $18.44 | 730,131 |
| 2017-06-13 | $18.19 | $18.51 | $17.92 | $18.27 | $18.27 | 745,596 |
| 2017-06-12 | $19.03 | $19.14 | $17.59 | $18.03 | $18.03 | 1,385,301 |
| 2017-06-09 | $18.71 | $19.59 | $18.71 | $19.02 | $19.02 | 1,232,914 |
| 2017-06-08 | $18.90 | $19.12 | $18.40 | $18.66 | $18.66 | 1,409,591 |
| 2017-06-07 | $19.72 | $19.81 | $18.82 | $18.85 | $18.85 | 1,024,330 |
| 2017-06-06 | $19.45 | $19.81 | $19.04 | $19.68 | $19.68 | 1,607,951 |
| 2017-06-05 | $20.61 | $20.73 | $18.60 | $19.65 | $19.65 | 2,650,467 |
| 2017-06-02 | $20.07 | $20.61 | $19.82 | $20.51 | $20.51 | 1,521,831 |
| 2017-06-01 | $19.90 | $20.20 | $19.65 | $20.00 | $20.00 | 1,229,143 |
| 2017-05-31 | $19.19 | $19.89 | $18.67 | $19.88 | $19.88 | 1,512,317 |
| 2017-05-30 | $20.88 | $21.11 | $19.00 | $19.02 | $19.02 | 2,152,439 |
| 2017-05-26 | $21.49 | $21.49 | $20.75 | $20.79 | $20.79 | 1,512,902 |
| 2017-05-25 | $21.15 | $21.55 | $20.57 | $21.50 | $21.50 | 1,730,404 |
| 2017-05-24 | $19.73 | $21.11 | $19.57 | $21.10 | $21.10 | 2,875,701 |
| 2017-05-23 | $19.22 | $19.77 | $18.84 | $19.75 | $19.75 | 1,206,113 |
| 2017-05-22 | $18.99 | $19.32 | $18.78 | $19.28 | $19.28 | 886,602 |
| 2017-05-19 | $19.53 | $19.84 | $18.80 | $18.95 | $18.95 | 1,495,440 |
| 2017-05-18 | $18.90 | $19.68 | $18.51 | $19.54 | $19.54 | 1,210,892 |
| 2017-05-17 | $19.25 | $19.34 | $18.80 | $18.90 | $18.90 | 1,421,226 |
| 2017-05-16 | $19.82 | $19.91 | $19.31 | $19.54 | $19.54 | 755,288 |
| 2017-05-15 | $19.70 | $19.95 | $19.53 | $19.81 | $19.81 | 933,189 |
| 2017-05-12 | $19.40 | $19.96 | $19.11 | $19.71 | $19.71 | 1,208,502 |
| 2017-05-11 | $18.90 | $19.61 | $18.53 | $19.41 | $19.41 | 1,817,509 |
| 2017-05-10 | $17.53 | $19.36 | $17.53 | $18.97 | $18.97 | 2,914,670 |
| 2017-05-09 | $18.01 | $18.19 | $17.33 | $17.54 | $17.54 | 2,071,569 |
| 2017-05-08 | $18.49 | $18.86 | $17.65 | $17.93 | $17.93 | 1,578,336 |
| 2017-05-05 | $18.59 | $18.70 | $18.24 | $18.64 | $18.64 | 776,544 |
| 2017-05-04 | $18.48 | $18.65 | $18.30 | $18.58 | $18.58 | 543,901 |
| 2017-05-03 | $18.52 | $18.79 | $18.27 | $18.39 | $18.39 | 1,059,823 |
| 2017-05-02 | $18.95 | $18.95 | $18.32 | $18.56 | $18.56 | 1,057,513 |
| 2017-05-01 | $19.00 | $19.05 | $18.38 | $18.77 | $18.77 | 1,698,005 |
| 2017-04-28 | $19.00 | $19.28 | $18.74 | $18.97 | $18.97 | 1,751,222 |
| 2017-04-27 | $18.94 | $19.16 | $18.48 | $18.93 | $18.93 | 1,186,837 |
| 2017-04-26 | $19.27 | $19.64 | $18.77 | $18.79 | $18.79 | 2,030,884 |
| 2017-04-25 | $18.99 | $19.52 | $18.99 | $19.39 | $19.39 | 1,384,242 |
| 2017-04-24 | $18.63 | $18.91 | $18.38 | $18.86 | $18.86 | 1,398,508 |
| 2017-04-21 | $19.12 | $19.33 | $18.17 | $18.37 | $18.37 | 2,794,543 |
| 2017-04-20 | $18.80 | $19.72 | $18.57 | $19.13 | $19.13 | 3,706,213 |
| 2017-04-19 | $18.70 | $18.90 | $18.37 | $18.61 | $18.61 | 1,173,681 |
| 2017-04-18 | $18.64 | $18.72 | $18.32 | $18.59 | $18.59 | 1,212,384 |
| 2017-04-17 | $18.61 | $18.93 | $18.36 | $18.86 | $18.86 | 1,447,385 |
| 2017-04-13 | $18.17 | $18.92 | $18.00 | $18.73 | $18.73 | 2,122,158 |
| 2017-04-12 | $18.40 | $18.45 | $18.03 | $18.22 | $18.22 | 1,615,385 |
| 2017-04-11 | $18.45 | $18.91 | $18.16 | $18.52 | $18.52 | 2,515,155 |
| 2017-04-10 | $20.13 | $20.22 | $18.49 | $18.50 | $18.50 | 3,455,235 |
| 2017-04-07 | $20.86 | $21.07 | $19.65 | $20.11 | $20.11 | 3,911,026 |
| 2017-04-06 | $21.00 | $21.48 | $20.73 | $21.04 | $21.04 | 2,136,193 |
| 2017-04-05 | $22.16 | $22.39 | $21.07 | $21.08 | $21.08 | 3,055,412 |
| 2017-04-04 | $22.80 | $23.14 | $22.20 | $22.36 | $22.36 | 1,911,962 |
| 2017-04-03 | $23.64 | $23.77 | $22.43 | $22.57 | $22.57 | 1,762,609 |
| 2017-03-31 | $23.24 | $24.07 | $23.06 | $23.47 | $23.47 | 1,569,332 |
| 2017-03-30 | $24.25 | $24.39 | $22.76 | $23.25 | $23.25 | 1,948,550 |
| 2017-03-29 | $23.92 | $24.88 | $23.91 | $24.20 | $24.20 | 2,263,917 |
| 2017-03-28 | $23.35 | $24.05 | $23.14 | $23.93 | $23.93 | 1,746,840 |
| 2017-03-27 | $21.83 | $23.44 | $21.50 | $23.38 | $23.38 | 2,343,188 |
| 2017-03-24 | $22.51 | $22.85 | $22.16 | $22.42 | $22.42 | 2,214,352 |
| 2017-03-23 | $22.86 | $23.25 | $22.36 | $22.53 | $22.53 | 2,832,095 |
| 2017-03-22 | $21.83 | $23.29 | $21.73 | $22.89 | $22.89 | 5,601,914 |
| 2017-03-21 | $21.95 | $23.37 | $21.60 | $21.83 | $21.83 | 8,530,380 |
| 2017-03-20 | $18.78 | $22.32 | $18.51 | $22.11 | $22.11 | 153,497 |
| 2017-03-17 | $15.62 | $15.62 | $14.96 | $15.50 | $15.50 | 2,452,406 |
| 2017-03-16 | $15.68 | $15.82 | $15.45 | $15.71 | $15.71 | 771,635 |
| 2017-03-15 | $15.42 | $15.84 | $15.41 | $15.68 | $15.68 | 886,599 |
| 2017-03-14 | $15.63 | $15.66 | $15.15 | $15.39 | $15.39 | 885,601 |
| 2017-03-13 | $15.70 | $15.74 | $15.27 | $15.69 | $15.69 | 918,395 |
| 2017-03-10 | $15.41 | $15.63 | $14.99 | $15.34 | $15.34 | 1,094,984 |
| 2017-03-09 | $15.27 | $15.48 | $15.13 | $15.32 | $15.32 | 994,610 |
| 2017-03-08 | $14.30 | $15.52 | $14.04 | $15.24 | $15.24 | 1,914,325 |
| 2017-03-07 | $14.20 | $14.53 | $13.95 | $14.26 | $14.26 | 1,261,107 |
| 2017-03-06 | $14.58 | $14.76 | $14.37 | $14.38 | $14.38 | 894,660 |
| 2017-03-03 | $14.83 | $15.40 | $14.48 | $14.64 | $14.64 | 3,095,214 |
| 2017-03-02 | $12.55 | $15.61 | $12.50 | $14.79 | $14.79 | 63,845 |
| 2017-03-01 | $13.36 | $13.36 | $12.83 | $13.01 | $13.01 | 2,339,545 |
| 2017-02-28 | $13.77 | $13.77 | $12.97 | $13.08 | $13.08 | 1,787,370 |
| 2017-02-27 | $13.40 | $13.79 | $13.34 | $13.70 | $13.70 | 1,620,782 |
| 2017-02-24 | $13.09 | $13.46 | $13.04 | $13.45 | $13.45 | 839,408 |
| 2017-02-23 | $13.20 | $13.48 | $12.86 | $13.20 | $13.20 | 755,806 |
| 2017-02-22 | $13.41 | $13.47 | $13.11 | $13.21 | $13.21 | 980,825 |
| 2017-02-21 | $13.13 | $13.42 | $12.98 | $13.41 | $13.41 | 938,832 |
| 2017-02-17 | $12.90 | $13.33 | $12.88 | $13.10 | $13.10 | 1,457,495 |
| 2017-02-16 | $13.68 | $13.73 | $12.94 | $12.98 | $12.98 | 1,387,473 |
| 2017-02-15 | $13.32 | $13.72 | $13.30 | $13.70 | $13.70 | 945,411 |
| 2017-02-14 | $13.17 | $13.52 | $13.09 | $13.38 | $13.38 | 1,136,347 |
| 2017-02-13 | $13.42 | $13.42 | $13.08 | $13.25 | $13.25 | 649,876 |
| 2017-02-10 | $13.37 | $13.96 | $13.13 | $13.29 | $13.29 | 1,060,205 |
| 2017-02-09 | $13.13 | $13.70 | $13.05 | $13.69 | $13.69 | 1,120,173 |
| 2017-02-08 | $13.07 | $13.24 | $12.71 | $13.14 | $13.14 | 822,130 |
| 2017-02-07 | $13.46 | $13.52 | $13.09 | $13.17 | $13.17 | 813,342 |
| 2017-02-06 | $12.87 | $13.46 | $12.71 | $13.45 | $13.45 | 1,123,407 |
| 2017-02-03 | $12.53 | $12.90 | $12.42 | $12.89 | $12.89 | 1,077,939 |
| 2017-02-02 | $12.45 | $12.54 | $12.16 | $12.39 | $12.39 | 1,078,457 |
| 2017-02-01 | $12.12 | $12.63 | $12.05 | $12.63 | $12.63 | 1,405,769 |
| 2017-01-31 | $11.65 | $12.14 | $11.41 | $12.11 | $12.11 | 1,589,827 |
| 2017-01-30 | $12.17 | $12.21 | $11.54 | $11.75 | $11.75 | 1,501,882 |
| 2017-01-27 | $12.27 | $12.49 | $12.20 | $12.37 | $12.37 | 1,475,563 |
| 2017-01-26 | $12.28 | $12.40 | $12.07 | $12.25 | $12.25 | 875,878 |
| 2017-01-25 | $12.22 | $12.43 | $12.18 | $12.41 | $12.41 | 838,469 |
| 2017-01-24 | $12.16 | $12.28 | $11.69 | $12.13 | $12.13 | 950,793 |
| 2017-01-23 | $12.05 | $12.18 | $11.75 | $12.14 | $12.14 | 967,112 |
| 2017-01-20 | $12.19 | $12.26 | $11.94 | $12.02 | $12.02 | 1,536,311 |
| 2017-01-19 | $12.49 | $12.53 | $12.12 | $12.25 | $12.25 | 865,300 |
| 2017-01-18 | $12.38 | $12.51 | $12.07 | $12.51 | $12.51 | 1,139,976 |
| 2017-01-17 | $12.78 | $12.82 | $12.15 | $12.31 | $12.31 | 1,251,199 |
| 2017-01-13 | $12.90 | $13.28 | $12.90 | $12.93 | $12.93 | 982,621 |
| 2017-01-12 | $12.97 | $12.98 | $12.53 | $12.82 | $12.82 | 1,186,456 |
| 2017-01-11 | $13.45 | $13.48 | $12.73 | $13.10 | $13.10 | 928,171 |
| 2017-01-10 | $13.78 | $13.94 | $13.22 | $13.51 | $13.51 | 688,984 |
| 2017-01-09 | $13.85 | $13.97 | $13.55 | $13.64 | $13.64 | 1,146,396 |
| 2017-01-06 | $13.45 | $13.78 | $13.31 | $13.75 | $13.75 | 1,316,784 |
| 2017-01-05 | $13.15 | $13.27 | $13.03 | $13.20 | $13.20 | 1,163,958 |
| 2017-01-04 | $12.70 | $13.19 | $12.58 | $13.16 | $13.16 | 1,200,114 |
| 2017-01-03 | $12.48 | $12.77 | $12.28 | $12.69 | $12.69 | 835,276 |
| 2016-12-30 | $12.28 | $12.48 | $12.20 | $12.27 | $12.27 | 771,563 |
| 2016-12-29 | $12.14 | $12.28 | $12.03 | $12.20 | $12.20 | 836,004 |
| 2016-12-28 | $12.63 | $12.69 | $12.06 | $12.18 | $12.18 | 944,160 |
| 2016-12-27 | $12.90 | $13.05 | $12.65 | $12.66 | $12.66 | 738,492 |
| 2016-12-23 | $12.30 | $12.89 | $12.30 | $12.88 | $12.88 | 649,027 |
| 2016-12-22 | $12.34 | $12.47 | $12.20 | $12.32 | $12.32 | 750,409 |
| 2016-12-21 | $12.75 | $12.88 | $12.33 | $12.34 | $12.34 | 771,948 |
| 2016-12-20 | $12.99 | $13.23 | $12.54 | $12.79 | $12.79 | 979,040 |
| 2016-12-19 | $12.87 | $13.29 | $12.81 | $12.98 | $12.98 | 1,092,226 |
| 2016-12-16 | $12.66 | $13.08 | $12.60 | $12.90 | $12.90 | 3,674,680 |
| 2016-12-15 | $12.20 | $12.65 | $12.15 | $12.59 | $12.59 | 1,228,494 |
| 2016-12-14 | $12.24 | $12.45 | $12.03 | $12.18 | $12.18 | 1,051,071 |
| 2016-12-13 | $12.49 | $12.83 | $12.22 | $12.24 | $12.24 | 1,620,948 |
| 2016-12-12 | $12.77 | $13.09 | $12.43 | $12.55 | $12.55 | 1,727,672 |
| 2016-12-09 | $13.06 | $13.40 | $12.98 | $13.28 | $13.28 | 1,984,026 |
| 2016-12-08 | $12.32 | $12.96 | $12.10 | $12.95 | $12.95 | 1,474,878 |
| 2016-12-07 | $12.65 | $12.73 | $12.00 | $12.33 | $12.33 | 1,408,244 |
| 2016-12-06 | $12.67 | $12.85 | $12.25 | $12.79 | $12.79 | 945,823 |
| 2016-12-05 | $12.44 | $12.84 | $12.39 | $12.59 | $12.59 | 1,455,479 |
| 2016-12-02 | $12.10 | $12.60 | $11.90 | $12.37 | $12.37 | 1,131,702 |
| 2016-12-01 | $12.34 | $12.35 | $11.67 | $12.10 | $12.10 | 2,181,069 |
| 2016-11-30 | $12.62 | $12.74 | $12.08 | $12.29 | $12.29 | 1,592,251 |
| 2016-11-29 | $12.82 | $12.92 | $12.51 | $12.58 | $12.58 | 1,460,171 |
| 2016-11-28 | $13.36 | $13.48 | $12.73 | $12.75 | $12.75 | 1,305,476 |
| 2016-11-25 | $13.35 | $13.53 | $13.25 | $13.48 | $13.48 | 386,957 |
| 2016-11-23 | $12.93 | $13.36 | $12.72 | $13.27 | $13.27 | 1,142,382 |
| 2016-11-22 | $13.58 | $13.58 | $12.97 | $13.11 | $13.11 | 1,023,291 |
| 2016-11-21 | $14.02 | $14.02 | $13.26 | $13.50 | $13.50 | 1,241,185 |
| 2016-11-18 | $13.74 | $14.14 | $13.70 | $13.94 | $13.94 | 1,195,037 |
| 2016-11-17 | $13.89 | $14.00 | $13.69 | $13.97 | $13.97 | 942,982 |
| 2016-11-16 | $13.87 | $14.20 | $13.66 | $13.91 | $13.91 | 838,809 |
| 2016-11-15 | $14.26 | $14.27 | $13.70 | $13.93 | $13.93 | 1,402,544 |
| 2016-11-14 | $14.50 | $14.74 | $14.22 | $14.41 | $14.41 | 1,492,457 |
| 2016-11-11 | $13.67 | $14.55 | $13.20 | $14.41 | $14.41 | 2,045,646 |
| 2016-11-10 | $13.78 | $14.44 | $13.61 | $13.68 | $13.68 | 3,839,761 |
| 2016-11-09 | $13.28 | $14.16 | $13.10 | $13.60 | $13.60 | 4,007,695 |
| 2016-11-08 | $12.72 | $13.22 | $12.48 | $13.07 | $13.07 | 1,844,467 |
| 2016-11-07 | $12.66 | $12.89 | $12.22 | $12.80 | $12.80 | 3,486,784 |
| 2016-11-04 | $12.20 | $13.23 | $12.20 | $12.30 | $12.30 | 3,484,213 |
| 2016-11-03 | $12.54 | $12.54 | $11.81 | $11.85 | $11.85 | 1,710,233 |
| 2016-11-02 | $12.46 | $12.63 | $12.24 | $12.44 | $12.44 | 1,974,301 |
| 2016-11-01 | $12.40 | $12.55 | $12.26 | $12.49 | $12.49 | 1,906,085 |
| 2016-10-31 | $12.07 | $12.53 | $12.01 | $12.40 | $12.40 | 3,586,286 |
| 2016-10-28 | $12.23 | $12.23 | $11.88 | $12.01 | $12.01 | 2,923,229 |
| 2016-10-27 | $12.72 | $12.93 | $12.12 | $12.25 | $12.25 | 2,112,352 |
| 2016-10-26 | $13.00 | $13.01 | $12.55 | $12.61 | $12.61 | 1,537,544 |
| 2016-10-25 | $13.05 | $13.29 | $12.75 | $12.78 | $12.78 | 1,569,170 |
| 2016-10-24 | $13.44 | $13.50 | $13.09 | $13.10 | $13.10 | 1,234,405 |
| 2016-10-21 | $13.60 | $13.77 | $13.29 | $13.34 | $13.34 | 2,140,697 |
| 2016-10-20 | $13.25 | $13.79 | $13.17 | $13.75 | $13.75 | 3,172,582 |
| 2016-10-19 | $13.15 | $13.50 | $13.08 | $13.35 | $13.35 | 13,154,443 |
| 2016-10-18 | $16.61 | $16.61 | $14.07 | $14.08 | $14.08 | 3,524,260 |
| 2016-10-17 | $15.88 | $16.02 | $15.65 | $15.67 | $15.67 | 784,953 |
| 2016-10-14 | $16.19 | $16.25 | $15.83 | $15.89 | $15.89 | 891,072 |
| 2016-10-13 | $16.04 | $16.36 | $15.92 | $16.08 | $16.08 | 940,047 |
| 2016-10-12 | $16.67 | $16.88 | $16.15 | $16.22 | $16.22 | 707,398 |
| 2016-10-11 | $16.99 | $17.29 | $16.52 | $16.64 | $16.64 | 725,923 |
| 2016-10-10 | $16.95 | $17.38 | $16.95 | $17.21 | $17.21 | 614,674 |
| 2016-10-07 | $17.08 | $17.12 | $16.56 | $16.81 | $16.81 | 1,020,023 |
| 2016-10-06 | $16.92 | $17.22 | $16.80 | $17.00 | $17.00 | 785,466 |
| 2016-10-05 | $17.05 | $17.38 | $16.88 | $17.06 | $17.06 | 711,121 |
| 2016-10-04 | $17.50 | $17.69 | $16.82 | $16.94 | $16.94 | 886,073 |
| 2016-10-03 | $17.04 | $17.49 | $16.94 | $17.48 | $17.48 | 1,150,293 |
| 2016-09-30 | $17.06 | $17.42 | $16.76 | $17.18 | $17.18 | 1,269,349 |
| 2016-09-29 | $17.59 | $17.66 | $16.93 | $16.95 | $16.95 | 1,855,035 |
| 2016-09-28 | $17.49 | $18.08 | $17.40 | $17.67 | $17.67 | 2,427,888 |
| 2016-09-27 | $18.55 | $18.76 | $15.88 | $17.35 | $17.35 | 6,799,124 |
| 2016-09-26 | $18.56 | $18.90 | $18.00 | $18.03 | $18.03 | 1,778,469 |
| 2016-09-23 | $19.50 | $19.50 | $18.58 | $18.75 | $18.75 | 1,288,238 |
| 2016-09-22 | $19.29 | $19.60 | $19.18 | $19.52 | $19.52 | 1,283,879 |
| 2016-09-21 | $19.04 | $19.24 | $18.58 | $19.15 | $19.15 | 1,307,473 |
| 2016-09-20 | $19.25 | $19.32 | $18.96 | $18.97 | $18.97 | 955,564 |
| 2016-09-19 | $19.24 | $19.50 | $18.94 | $18.99 | $18.99 | 909,805 |
| 2016-09-16 | $19.25 | $19.27 | $18.94 | $19.08 | $19.08 | 646,273 |
| 2016-09-15 | $19.06 | $19.35 | $18.92 | $19.25 | $19.25 | 326,864 |
| 2016-09-14 | $18.80 | $19.39 | $18.78 | $19.11 | $19.11 | 1,671,362 |
| 2016-09-13 | $19.05 | $19.25 | $18.37 | $18.68 | $18.68 | 1,127,244 |
| 2016-09-12 | $18.58 | $19.32 | $18.58 | $19.32 | $19.32 | 1,259,336 |
| 2016-09-09 | $19.48 | $19.48 | $18.65 | $18.66 | $18.66 | 1,361,905 |
| 2016-09-08 | $19.91 | $19.98 | $19.38 | $19.61 | $19.61 | 882,109 |
| 2016-09-07 | $18.92 | $19.79 | $18.86 | $19.68 | $19.68 | 2,050,850 |
| 2016-09-06 | $18.50 | $19.14 | $18.46 | $18.93 | $18.93 | 1,232,669 |
| 2016-09-02 | $18.18 | $18.54 | $17.88 | $18.45 | $18.45 | 994,974 |
| 2016-09-01 | $17.85 | $18.12 | $17.59 | $18.11 | $18.11 | 1,164,150 |
| 2016-08-31 | $17.54 | $17.86 | $17.25 | $17.85 | $17.85 | 1,241,635 |
| 2016-08-30 | $17.28 | $17.54 | $16.98 | $17.51 | $17.51 | 650,573 |
| 2016-08-29 | $17.53 | $17.56 | $17.10 | $17.32 | $17.32 | 498,282 |
| 2016-08-26 | $17.32 | $17.64 | $17.13 | $17.43 | $17.43 | 722,816 |
| 2016-08-25 | $17.58 | $18.01 | $16.99 | $17.34 | $17.34 | 1,038,294 |
| 2016-08-24 | $18.17 | $18.70 | $17.44 | $17.58 | $17.58 | 1,037,080 |
| 2016-08-23 | $17.80 | $18.36 | $17.79 | $18.16 | $18.16 | 1,243,716 |
| 2016-08-22 | $17.22 | $17.95 | $17.22 | $17.83 | $17.83 | 855,265 |
| 2016-08-19 | $17.70 | $17.74 | $17.15 | $17.26 | $17.26 | 806,133 |
| 2016-08-18 | $17.61 | $17.82 | $17.33 | $17.72 | $17.72 | 719,715 |
| 2016-08-17 | $17.61 | $17.69 | $17.38 | $17.66 | $17.66 | 660,585 |
| 2016-08-16 | $17.61 | $17.67 | $17.46 | $17.53 | $17.53 | 795,690 |
| 2016-08-15 | $17.15 | $17.73 | $16.99 | $17.64 | $17.64 | 746,773 |
| 2016-08-12 | $17.21 | $17.23 | $16.89 | $17.16 | $17.16 | 501,756 |
| 2016-08-11 | $17.08 | $17.32 | $16.91 | $17.21 | $17.21 | 563,272 |
| 2016-08-10 | $17.40 | $17.46 | $16.92 | $17.04 | $17.04 | 645,468 |
| 2016-08-09 | $17.32 | $17.47 | $17.22 | $17.38 | $17.38 | 583,799 |
| 2016-08-08 | $17.35 | $17.58 | $17.15 | $17.26 | $17.26 | 817,780 |
| 2016-08-05 | $17.39 | $17.69 | $17.22 | $17.58 | $17.58 | 786,431 |
| 2016-08-04 | $17.30 | $18.12 | $17.03 | $17.46 | $17.46 | 1,548,127 |
| 2016-08-03 | $17.18 | $17.55 | $16.95 | $17.53 | $17.53 | 1,747,060 |
| 2016-08-02 | $17.71 | $17.80 | $16.91 | $17.18 | $17.18 | 1,570,530 |
| 2016-08-01 | $17.40 | $17.98 | $17.14 | $17.76 | $17.76 | 1,977,260 |
| 2016-07-29 | $16.09 | $17.37 | $16.08 | $17.29 | $17.29 | 2,670,553 |
| 2016-07-28 | $15.14 | $16.18 | $15.14 | $16.10 | $16.10 | 2,122,829 |
| 2016-07-27 | $15.17 | $15.31 | $15.01 | $15.17 | $15.17 | 1,919,109 |
| 2016-07-26 | $15.31 | $15.49 | $15.06 | $15.15 | $15.15 | 1,065,271 |
| 2016-07-25 | $15.16 | $15.43 | $15.09 | $15.31 | $15.31 | 506,505 |
| 2016-07-22 | $15.38 | $15.47 | $15.17 | $15.20 | $15.20 | 565,148 |
| 2016-07-21 | $15.40 | $15.79 | $15.25 | $15.39 | $15.39 | 886,338 |
| 2016-07-20 | $15.06 | $15.39 | $14.98 | $15.29 | $15.29 | 1,362,933 |
| 2016-07-19 | $15.39 | $15.60 | $14.95 | $14.95 | $14.95 | 465,933 |
| 2016-07-18 | $15.40 | $15.54 | $15.31 | $15.40 | $15.40 | 557,076 |
| 2016-07-15 | $15.72 | $15.72 | $15.42 | $15.45 | $15.45 | 709,355 |
| 2016-07-14 | $15.96 | $15.96 | $15.52 | $15.62 | $15.62 | 1,025,430 |
| 2016-07-13 | $15.81 | $15.92 | $15.64 | $15.77 | $15.77 | 1,234,742 |
| 2016-07-12 | $15.23 | $15.80 | $15.07 | $15.69 | $15.69 | 962,229 |
| 2016-07-11 | $15.06 | $15.21 | $14.96 | $15.07 | $15.07 | 708,689 |
| 2016-07-08 | $14.37 | $14.94 | $14.34 | $14.92 | $14.92 | 833,434 |
| 2016-07-07 | $14.27 | $14.42 | $14.16 | $14.30 | $14.30 | 980,345 |
| 2016-07-06 | $14.01 | $14.47 | $13.64 | $14.21 | $14.21 | 1,423,696 |
| 2016-07-05 | $14.27 | $14.42 | $13.97 | $14.09 | $14.09 | 530,082 |
| 2016-07-01 | $14.18 | $14.43 | $14.04 | $14.40 | $14.40 | 559,892 |
| 2016-06-30 | $13.95 | $14.23 | $13.73 | $14.23 | $14.23 | 993,946 |
| 2016-06-29 | $13.99 | $14.30 | $13.59 | $13.97 | $13.97 | 752,002 |
| 2016-06-28 | $13.58 | $13.93 | $13.54 | $13.76 | $13.76 | 1,069,733 |
| 2016-06-27 | $14.23 | $14.33 | $13.31 | $13.39 | $13.39 | 1,167,788 |
| 2016-06-24 | $14.81 | $15.25 | $14.33 | $14.38 | $14.38 | 1,110,810 |
| 2016-06-23 | $15.19 | $15.55 | $15.10 | $15.54 | $15.54 | 430,915 |
| 2016-06-22 | $14.97 | $15.53 | $14.77 | $15.09 | $15.09 | 602,936 |
| 2016-06-21 | $15.28 | $15.49 | $14.89 | $14.98 | $14.98 | 906,292 |
| 2016-06-20 | $15.06 | $15.96 | $14.91 | $15.21 | $15.21 | 840,293 |
| 2016-06-17 | $15.05 | $15.48 | $14.74 | $14.85 | $14.85 | 1,957,726 |
| 2016-06-16 | $14.95 | $15.05 | $14.75 | $15.02 | $15.02 | 612,897 |
| 2016-06-15 | $15.11 | $15.26 | $14.89 | $15.05 | $15.05 | 629,300 |
| 2016-06-14 | $14.92 | $15.05 | $14.75 | $15.05 | $15.05 | 851,259 |
| 2016-06-13 | $15.68 | $15.76 | $14.87 | $14.98 | $14.98 | 1,111,254 |
| 2016-06-10 | $16.04 | $16.09 | $15.69 | $15.80 | $15.80 | 897,276 |
| 2016-06-09 | $15.88 | $16.34 | $15.88 | $16.28 | $16.28 | 1,252,278 |
| 2016-06-08 | $16.09 | $16.26 | $15.67 | $16.01 | $16.01 | 1,384,293 |
| 2016-06-07 | $16.19 | $16.27 | $16.01 | $16.01 | $16.01 | 670,218 |
| 2016-06-06 | $15.83 | $16.30 | $15.50 | $16.25 | $16.25 | 858,860 |
| 2016-06-03 | $15.91 | $15.92 | $15.57 | $15.84 | $15.84 | 907,446 |
| 2016-06-02 | $15.48 | $15.99 | $14.76 | $15.96 | $15.96 | 1,074,402 |
| 2016-06-01 | $15.35 | $15.70 | $15.23 | $15.53 | $15.53 | 1,185,710 |
| 2016-05-31 | $15.27 | $15.56 | $15.20 | $15.44 | $15.44 | 775,509 |
| 2016-05-27 | $14.96 | $15.29 | $14.87 | $15.17 | $15.17 | 810,475 |
| 2016-05-26 | $14.79 | $14.91 | $14.56 | $14.90 | $14.90 | 700,321 |
| 2016-05-25 | $14.63 | $14.85 | $14.45 | $14.80 | $14.80 | 1,018,795 |
| 2016-05-24 | $14.21 | $14.59 | $13.89 | $14.54 | $14.54 | 897,622 |
| 2016-05-23 | $13.81 | $14.20 | $13.74 | $14.07 | $14.07 | 843,832 |
| 2016-05-20 | $13.50 | $13.96 | $13.28 | $13.84 | $13.84 | 844,168 |
| 2016-05-19 | $13.57 | $13.78 | $13.17 | $13.39 | $13.39 | 639,429 |
| 2016-05-18 | $13.30 | $13.84 | $13.23 | $13.65 | $13.65 | 635,558 |
| 2016-05-17 | $13.87 | $13.99 | $13.27 | $13.35 | $13.35 | 991,558 |
| 2016-05-16 | $13.41 | $13.99 | $12.82 | $13.91 | $13.91 | 895,503 |
| 2016-05-13 | $13.05 | $13.39 | $13.05 | $13.32 | $13.32 | 541,539 |
| 2016-05-12 | $13.37 | $13.49 | $12.87 | $13.09 | $13.09 | 623,977 |
| 2016-05-11 | $13.69 | $13.82 | $13.27 | $13.29 | $13.29 | 560,931 |
| 2016-05-10 | $13.65 | $13.73 | $13.41 | $13.71 | $13.71 | 643,495 |
| 2016-05-09 | $13.46 | $13.74 | $13.26 | $13.58 | $13.58 | 845,954 |
| 2016-05-06 | $13.53 | $13.73 | $12.99 | $13.38 | $13.38 | 1,167,513 |
| 2016-05-05 | $14.19 | $14.27 | $13.56 | $13.65 | $13.65 | 772,022 |
| 2016-05-04 | $15.21 | $15.36 | $13.60 | $14.02 | $14.02 | 2,943,297 |
| 2016-05-03 | $15.85 | $16.14 | $15.48 | $15.59 | $15.59 | 942,609 |
| 2016-05-02 | $15.84 | $15.99 | $15.44 | $15.98 | $15.98 | 917,281 |
| 2016-04-29 | $16.04 | $16.13 | $15.49 | $15.68 | $15.68 | 935,342 |
| 2016-04-28 | $16.18 | $16.45 | $16.02 | $16.14 | $16.14 | 972,000 |
| 2016-04-27 | $16.15 | $16.41 | $16.04 | $16.24 | $16.24 | 977,078 |
| 2016-04-26 | $16.20 | $16.38 | $15.83 | $16.14 | $16.14 | 600,939 |
| 2016-04-25 | $16.11 | $16.43 | $16.04 | $16.20 | $16.20 | 958,731 |
| 2016-04-22 | $15.77 | $16.34 | $15.68 | $16.22 | $16.22 | 1,001,026 |
| 2016-04-21 | $15.37 | $15.79 | $15.28 | $15.77 | $15.77 | 912,707 |
| 2016-04-20 | $15.60 | $15.81 | $15.30 | $15.37 | $15.37 | 805,673 |
| 2016-04-19 | $15.72 | $15.94 | $15.36 | $15.56 | $15.56 | 935,569 |
| 2016-04-18 | $15.15 | $15.87 | $15.08 | $15.75 | $15.75 | 946,497 |
| 2016-04-15 | $15.11 | $15.31 | $14.91 | $15.14 | $15.14 | 1,069,525 |
| 2016-04-14 | $15.28 | $15.31 | $14.81 | $15.19 | $15.19 | 812,552 |
| 2016-04-13 | $14.88 | $15.32 | $14.54 | $15.27 | $15.27 | 1,260,603 |
| 2016-04-12 | $15.20 | $15.40 | $14.53 | $14.85 | $14.85 | 1,310,776 |
| 2016-04-11 | $15.52 | $15.67 | $15.25 | $15.29 | $15.29 | 1,432,083 |
| 2016-04-08 | $15.38 | $15.59 | $15.00 | $15.48 | $15.48 | 1,128,315 |
| 2016-04-07 | $15.22 | $15.85 | $15.04 | $15.15 | $15.15 | 1,986,576 |
| 2016-04-06 | $14.41 | $15.52 | $14.41 | $15.32 | $15.32 | 1,616,878 |
| 2016-04-05 | $14.16 | $14.57 | $14.11 | $14.37 | $14.37 | 923,649 |
| 2016-04-04 | $14.49 | $15.01 | $14.24 | $14.26 | $14.26 | 1,247,010 |
| 2016-04-01 | $13.63 | $14.54 | $13.50 | $14.44 | $14.44 | 1,564,414 |
| 2016-03-31 | $13.65 | $14.00 | $13.37 | $13.75 | $13.75 | 1,207,536 |
| 2016-03-30 | $13.43 | $13.71 | $13.38 | $13.57 | $13.57 | 1,036,973 |
| 2016-03-29 | $12.57 | $13.35 | $12.49 | $13.35 | $13.35 | 963,374 |
| 2016-03-28 | $12.78 | $12.88 | $12.43 | $12.62 | $12.62 | 698,437 |
| 2016-03-24 | $12.49 | $12.99 | $12.32 | $12.71 | $12.71 | 693,370 |
| 2016-03-23 | $12.91 | $13.18 | $12.58 | $12.60 | $12.60 | 1,023,152 |
| 2016-03-22 | $12.56 | $13.06 | $12.53 | $12.97 | $12.97 | 686,662 |
| 2016-03-21 | $12.54 | $12.88 | $12.02 | $12.64 | $12.64 | 1,011,449 |
| 2016-03-18 | $12.40 | $12.65 | $12.12 | $12.59 | $12.59 | 2,276,393 |
| 2016-03-17 | $12.23 | $12.48 | $11.82 | $12.32 | $12.32 | 1,701,918 |
| 2016-03-16 | $12.74 | $12.95 | $12.21 | $12.30 | $12.30 | 1,356,276 |
| 2016-03-15 | $12.89 | $13.22 | $12.34 | $12.77 | $12.77 | 2,222,464 |
| 2016-03-14 | $12.86 | $13.25 | $12.55 | $13.05 | $13.05 | 1,351,231 |
| 2016-03-11 | $12.17 | $12.94 | $12.17 | $12.87 | $12.87 | 2,109,521 |
| 2016-03-10 | $11.76 | $12.11 | $11.70 | $12.03 | $12.03 | 1,585,539 |
| 2016-03-09 | $11.92 | $12.04 | $11.59 | $11.65 | $11.65 | 952,572 |
| 2016-03-08 | $11.97 | $12.45 | $11.87 | $11.90 | $11.90 | 2,396,833 |
| 2016-03-07 | $11.27 | $12.07 | $11.22 | $12.06 | $12.06 | 1,363,174 |
| 2016-03-04 | $11.67 | $11.76 | $11.24 | $11.35 | $11.35 | 1,149,772 |
| 2016-03-03 | $11.21 | $11.48 | $11.00 | $11.44 | $11.44 | 1,482,755 |
| 2016-03-02 | $11.16 | $11.70 | $10.67 | $11.15 | $11.15 | 2,316,346 |
| 2016-03-01 | $11.22 | $11.49 | $10.96 | $11.47 | $11.47 | 1,305,298 |
| 2016-02-29 | $11.18 | $11.38 | $10.99 | $11.17 | $11.17 | 1,446,318 |
| 2016-02-26 | $11.30 | $11.56 | $10.98 | $11.27 | $11.27 | 813,670 |
| 2016-02-25 | $11.44 | $11.58 | $10.93 | $11.30 | $11.30 | 1,195,662 |
| 2016-02-24 | $11.00 | $11.38 | $10.52 | $11.36 | $11.36 | 1,644,341 |
| 2016-02-23 | $11.42 | $11.68 | $10.98 | $11.00 | $11.00 | 810,986 |
| 2016-02-22 | $11.50 | $11.75 | $11.36 | $11.50 | $11.50 | 1,255,115 |
| 2016-02-19 | $11.29 | $11.51 | $10.97 | $11.42 | $11.42 | 1,487,620 |
| 2016-02-18 | $11.99 | $12.15 | $11.32 | $11.34 | $11.34 | 995,868 |
| 2016-02-17 | $11.63 | $12.14 | $11.39 | $11.94 | $11.94 | 1,261,068 |
| 2016-02-16 | $11.62 | $11.85 | $11.35 | $11.54 | $11.54 | 1,475,429 |
| 2016-02-12 | $11.55 | $11.62 | $11.28 | $11.54 | $11.54 | 1,097,412 |
| 2016-02-11 | $10.87 | $11.56 | $10.76 | $11.32 | $11.32 | 1,283,541 |
| 2016-02-10 | $11.48 | $11.92 | $11.16 | $11.17 | $11.17 | 1,379,863 |
| 2016-02-09 | $10.93 | $11.92 | $10.92 | $11.34 | $11.34 | 1,735,561 |
| 2016-02-08 | $11.79 | $11.80 | $10.96 | $11.17 | $11.17 | 2,939,567 |
| 2016-02-05 | $11.55 | $12.03 | $10.70 | $11.94 | $11.94 | 6,493,538 |
| 2016-02-04 | $12.05 | $12.27 | $11.59 | $11.69 | $11.69 | 2,536,581 |
| 2016-02-03 | $12.29 | $12.31 | $11.53 | $12.21 | $12.21 | 3,243,479 |
| 2016-02-02 | $13.15 | $13.31 | $12.09 | $12.16 | $12.16 | 2,521,815 |
| 2016-02-01 | $13.58 | $14.00 | $12.94 | $13.33 | $13.33 | 2,056,056 |
| 2016-01-29 | $13.83 | $14.17 | $13.18 | $13.64 | $13.64 | 1,974,063 |
| 2016-01-28 | $14.85 | $14.85 | $13.51 | $13.71 | $13.71 | 2,044,218 |
| 2016-01-27 | $15.18 | $15.37 | $14.34 | $14.43 | $14.43 | 1,465,390 |
| 2016-01-26 | $15.08 | $15.36 | $14.82 | $15.25 | $15.25 | 1,661,504 |
| 2016-01-25 | $14.51 | $15.28 | $14.51 | $14.94 | $14.94 | 1,882,601 |
| 2016-01-22 | $14.66 | $14.97 | $14.20 | $14.76 | $14.76 | 1,205,038 |
| 2016-01-21 | $14.66 | $14.86 | $14.13 | $14.28 | $14.28 | 1,319,739 |
| 2016-01-20 | $13.53 | $14.87 | $13.53 | $14.57 | $14.57 | 1,889,523 |
| 2016-01-19 | $13.67 | $14.60 | $13.66 | $14.03 | $14.03 | 3,072,509 |
| 2016-01-15 | $13.15 | $14.06 | $12.98 | $14.01 | $14.01 | 11,480,962 |
| 2016-01-14 | $13.26 | $13.94 | $12.79 | $13.76 | $13.76 | 2,016,410 |
| 2016-01-13 | $14.36 | $14.51 | $13.15 | $13.19 | $13.19 | 1,357,607 |
| 2016-01-12 | $14.00 | $14.40 | $13.75 | $14.27 | $14.27 | 1,537,142 |
| 2016-01-11 | $14.76 | $14.88 | $13.62 | $13.85 | $13.85 | 2,051,043 |
| 2016-01-08 | $15.12 | $15.25 | $14.40 | $14.72 | $14.72 | 1,697,592 |
| 2016-01-07 | $15.44 | $16.06 | $14.95 | $14.99 | $14.99 | 2,571,386 |
| 2016-01-06 | $15.74 | $15.95 | $15.26 | $15.63 | $15.63 | 2,014,482 |
| 2016-01-05 | $16.35 | $16.57 | $15.92 | $16.04 | $16.04 | 1,532,590 |
| 2016-01-04 | $16.42 | $16.67 | $16.10 | $16.20 | $16.20 | 1,386,687 |
| 2015-12-31 | $16.82 | $17.14 | $16.65 | $16.85 | $16.85 | 1,092,202 |
| 2015-12-30 | $17.32 | $17.44 | $17.02 | $17.16 | $17.16 | 708,898 |
| 2015-12-29 | $17.25 | $17.55 | $17.13 | $17.41 | $17.41 | 1,092,233 |
| 2015-12-28 | $17.03 | $17.19 | $16.77 | $17.16 | $17.16 | 688,105 |
| 2015-12-24 | $16.89 | $17.25 | $16.84 | $17.07 | $17.07 | 372,852 |
| 2015-12-23 | $17.15 | $17.24 | $16.75 | $16.83 | $16.83 | 889,178 |
| 2015-12-22 | $16.62 | $17.03 | $16.36 | $17.02 | $17.02 | 1,174,936 |
| 2015-12-21 | $15.97 | $16.52 | $15.66 | $16.51 | $16.51 | 1,085,677 |
| 2015-12-18 | $15.88 | $16.25 | $15.60 | $15.87 | $15.87 | 3,921,104 |
| 2015-12-17 | $16.20 | $16.40 | $15.87 | $15.91 | $15.91 | 1,337,832 |
| 2015-12-16 | $15.69 | $16.17 | $15.44 | $16.13 | $16.13 | 901,118 |
| 2015-12-15 | $15.32 | $15.68 | $15.19 | $15.55 | $15.55 | 980,000 |
| 2015-12-14 | $15.42 | $15.57 | $14.95 | $15.18 | $15.18 | 1,287,224 |
| 2015-12-11 | $15.41 | $15.75 | $15.19 | $15.45 | $15.45 | 1,568,830 |
| 2015-12-10 | $15.68 | $15.96 | $15.44 | $15.83 | $15.83 | 845,852 |
| 2015-12-09 | $15.24 | $16.01 | $15.17 | $15.67 | $15.67 | 1,426,848 |
| 2015-12-08 | $15.17 | $15.50 | $14.90 | $15.32 | $15.32 | 1,037,484 |
| 2015-12-07 | $15.90 | $15.99 | $15.30 | $15.39 | $15.39 | 893,468 |
| 2015-12-04 | $15.28 | $15.99 | $15.23 | $15.88 | $15.88 | 1,042,900 |
| 2015-12-03 | $15.79 | $16.03 | $15.11 | $15.21 | $15.21 | 1,728,492 |
| 2015-12-02 | $15.70 | $16.10 | $15.35 | $15.71 | $15.71 | 1,269,338 |
| 2015-12-01 | $15.71 | $16.05 | $15.43 | $15.81 | $15.81 | 1,400,326 |
| 2015-11-30 | $15.21 | $15.74 | $15.12 | $15.66 | $15.66 | 1,208,436 |
| 2015-11-27 | $15.64 | $15.69 | $14.97 | $15.21 | $15.21 | 657,291 |
| 2015-11-25 | $14.76 | $15.75 | $14.76 | $15.64 | $15.64 | 1,427,606 |
| 2015-11-24 | $14.79 | $15.18 | $14.75 | $15.06 | $15.06 | 1,359,271 |
| 2015-11-23 | $15.41 | $15.75 | $14.84 | $14.92 | $14.92 | 1,593,565 |
| 2015-11-20 | $15.00 | $15.69 | $14.85 | $15.49 | $15.49 | 1,811,620 |
| 2015-11-19 | $15.00 | $15.08 | $14.64 | $14.95 | $14.95 | 1,180,806 |
| 2015-11-18 | $14.41 | $15.00 | $14.39 | $15.00 | $15.00 | 1,869,243 |
| 2015-11-17 | $13.69 | $14.46 | $13.63 | $14.37 | $14.37 | 1,804,777 |
| 2015-11-16 | $13.50 | $13.75 | $13.30 | $13.72 | $13.72 | 1,752,486 |
| 2015-11-13 | $12.34 | $13.60 | $12.27 | $13.43 | $13.43 | 1,827,712 |
| 2015-11-12 | $12.79 | $12.98 | $12.38 | $12.42 | $12.42 | 1,228,408 |
| 2015-11-11 | $13.84 | $14.00 | $12.89 | $12.90 | $12.90 | 1,801,754 |
| 2015-11-10 | $12.74 | $13.93 | $12.72 | $13.85 | $13.85 | 2,352,247 |
| 2015-11-09 | $12.63 | $12.97 | $12.53 | $12.78 | $12.78 | 1,092,057 |
| 2015-11-06 | $12.79 | $13.00 | $11.84 | $12.88 | $12.88 | 1,130,451 |
| 2015-11-05 | $12.34 | $12.44 | $11.76 | $12.30 | $12.30 | 1,101,712 |
| 2015-11-04 | $12.58 | $12.62 | $12.21 | $12.35 | $12.35 | 989,781 |
| 2015-11-03 | $12.22 | $12.67 | $12.09 | $12.49 | $12.49 | 1,158,342 |
| 2015-11-02 | $11.94 | $12.39 | $11.87 | $12.26 | $12.26 | 1,095,870 |
| 2015-10-30 | $11.94 | $12.16 | $11.78 | $11.87 | $11.87 | 628,265 |
| 2015-10-29 | $12.29 | $12.61 | $11.84 | $11.91 | $11.91 | 1,270,454 |
| 2015-10-28 | $11.44 | $12.30 | $11.25 | $12.29 | $12.29 | 1,063,565 |
| 2015-10-27 | $11.37 | $11.68 | $11.19 | $11.43 | $11.43 | 1,048,402 |
| 2015-10-26 | $11.30 | $11.62 | $11.18 | $11.34 | $11.34 | 560,560 |
| 2015-10-23 | $11.28 | $11.58 | $11.12 | $11.37 | $11.37 | 852,383 |
| 2015-10-22 | $11.22 | $11.52 | $10.77 | $11.11 | $11.11 | 1,099,439 |
| 2015-10-21 | $11.30 | $11.49 | $10.77 | $11.11 | $11.11 | 1,080,108 |
| 2015-10-20 | $11.20 | $11.42 | $11.13 | $11.16 | $11.16 | 1,178,646 |
| 2015-10-19 | $10.79 | $11.52 | $10.60 | $11.29 | $11.29 | 1,428,889 |
| 2015-10-16 | $10.91 | $11.08 | $10.66 | $10.88 | $10.88 | 3,764,759 |
| 2015-10-15 | $10.01 | $10.88 | $10.01 | $10.86 | $10.86 | 1,508,404 |
| 2015-10-14 | $10.29 | $10.54 | $9.92 | $9.98 | $9.98 | 1,924,962 |
| 2015-10-13 | $11.00 | $11.20 | $10.15 | $10.22 | $10.22 | 2,241,096 |
| 2015-10-12 | $11.37 | $11.37 | $10.83 | $11.09 | $11.09 | 1,517,438 |
| 2015-10-09 | $10.75 | $11.55 | $10.52 | $11.34 | $11.34 | 2,022,547 |
| 2015-10-08 | $11.06 | $11.08 | $10.21 | $10.78 | $10.78 | 2,129,114 |
| 2015-10-07 | $10.36 | $11.16 | $10.11 | $11.15 | $11.15 | 2,083,163 |
| 2015-10-06 | $11.35 | $11.47 | $10.13 | $10.30 | $10.30 | 3,440,175 |
| 2015-10-05 | $11.33 | $11.73 | $11.12 | $11.41 | $11.41 | 1,159,484 |
| 2015-10-02 | $10.50 | $11.18 | $10.34 | $11.17 | $11.17 | 1,214,778 |
| 2015-10-01 | $10.95 | $11.08 | $10.27 | $10.71 | $10.71 | 1,335,903 |
| 2015-09-30 | $10.76 | $11.20 | $10.57 | $10.96 | $10.96 | 1,490,175 |
| 2015-09-29 | $11.31 | $11.55 | $10.43 | $10.55 | $10.55 | 1,745,178 |
| 2015-09-28 | $11.95 | $11.99 | $10.85 | $11.23 | $11.23 | 2,755,269 |
| 2015-09-25 | $13.27 | $13.31 | $11.86 | $11.95 | $11.95 | 1,704,302 |
| 2015-09-24 | $12.73 | $13.09 | $12.38 | $13.05 | $13.05 | 1,269,631 |
| 2015-09-23 | $13.13 | $13.41 | $12.68 | $12.89 | $12.89 | 1,088,886 |
| 2015-09-22 | $13.51 | $13.70 | $12.50 | $13.04 | $13.04 | 2,044,965 |
| 2015-09-21 | $14.07 | $14.44 | $13.70 | $13.74 | $13.74 | 2,111,413 |
| 2015-09-18 | $13.46 | $14.23 | $13.45 | $13.92 | $13.92 | 3,558,499 |
| 2015-09-17 | $13.28 | $13.90 | $13.10 | $13.76 | $13.76 | 1,991,010 |
| 2015-09-16 | $12.86 | $13.24 | $12.67 | $13.21 | $13.21 | 1,352,462 |
| 2015-09-15 | $12.58 | $12.98 | $12.42 | $12.80 | $12.80 | 1,776,035 |
| 2015-09-14 | $12.23 | $12.55 | $12.11 | $12.52 | $12.52 | 1,496,048 |
| 2015-09-11 | $11.35 | $12.27 | $11.26 | $12.24 | $12.24 | 1,936,635 |
| 2015-09-10 | $11.28 | $11.49 | $11.11 | $11.45 | $11.45 | 978,990 |
| 2015-09-09 | $11.93 | $11.93 | $11.32 | $11.34 | $11.34 | 848,032 |
| 2015-09-08 | $11.52 | $11.84 | $11.17 | $11.82 | $11.82 | 1,316,022 |
| 2015-09-04 | $10.94 | $11.48 | $10.88 | $11.26 | $11.26 | 636,847 |
| 2015-09-03 | $11.34 | $11.60 | $10.99 | $11.11 | $11.11 | 1,248,202 |
| 2015-09-02 | $10.95 | $11.41 | $10.68 | $11.40 | $11.40 | 1,343,446 |
Nektar Therapeutics (NKTR) News Headlines
Recent Nektar Therapeutics (NKTR) News
Similar Companies to Nektar Therapeutics (NKTR) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |