Redfin Corp (RDFN) Exchange: NASDAQ
Data as of Aug. 21, 2025
$11.19 ($0.00) 0.00%
Redfin Corp - Daily Information
Click for more stock information on Redfin Corp.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $11.19 |
| Previous Close | $11.19 |
| High | $11.19 |
| Low | $11.19 |
| Adjusted Open | $11.19 |
| Previous Adjusted Close | $11.19 |
| Adjusted High | $11.19 |
| Adjusted Low | $11.19 |
Invest in Redfin Corp (RDFN)
Key People Redfin Corp
| Employee | Position |
|---|---|
| David H. Lissy | Chairman |
| Glenn Kelman | President, Chief Executive Officer & Director |
| Chris Nielsen | Chief Financial Officer & Treasurer |
| Jennifer Chao | Vice President-Engineering |
| Bridget J. Frey | Chief Technology Officer |
| Christian Taubman | Chief Growth Officer |
| Scott Nagel | President-Strategic Initiatives |
| Adam Wiener | President-Real State Operations |
| Karen Krupsaw | Senior Vice President-Real Estate Operations |
| Daryl Fairweather | Chief Economist |
| Kerry D. Chandler | Director |
| Meg Nunnally | Head-Investor Relations |
| Lyn Khoo Ee | Chief People Officer |
| Anthony R. Kappus | Secretary & Senior Vice President-Legal Affairs |
| Robert J. Mylod | Independent Director |
| Selina Tobaccowala | Independent Director |
| James Slavet | Independent Director |
| William Austin Ligon | Independent Director |
| Robert J. Bass | Independent Director |
| Julie Bornstein | Independent Director |
Historical Stock Data for Redfin Corp (RDFN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-02 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 33,889 |
| 2025-07-01 | $11.19 | $11.19 | $11.19 | $11.19 | $11.19 | 0 |
| 2025-06-30 | $11.37 | $11.41 | $11.00 | $11.19 | $11.19 | 29,672,835 |
| 2025-06-27 | $11.45 | $11.45 | $11.18 | $11.23 | $11.23 | 8,577,824 |
| 2025-06-26 | $11.37 | $11.43 | $11.06 | $11.40 | $11.40 | 5,814,236 |
| 2025-06-25 | $11.77 | $11.84 | $11.20 | $11.30 | $11.30 | 6,831,382 |
| 2025-06-24 | $11.65 | $11.81 | $11.49 | $11.74 | $11.74 | 5,363,484 |
| 2025-06-23 | $11.13 | $11.55 | $10.96 | $11.54 | $11.54 | 4,346,401 |
| 2025-06-20 | $10.99 | $11.39 | $10.80 | $11.24 | $11.24 | 7,978,570 |
| 2025-06-18 | $10.34 | $11.04 | $10.31 | $10.82 | $10.82 | 4,792,327 |
| 2025-06-17 | $10.70 | $10.73 | $10.29 | $10.35 | $10.35 | 3,832,172 |
| 2025-06-16 | $10.97 | $11.09 | $10.66 | $10.78 | $10.78 | 4,472,969 |
| 2025-06-13 | $10.86 | $10.98 | $10.61 | $10.80 | $10.80 | 3,693,894 |
| 2025-06-12 | $10.71 | $11.12 | $10.59 | $11.04 | $11.04 | 7,960,653 |
| 2025-06-11 | $10.34 | $10.83 | $10.34 | $10.74 | $10.74 | 6,582,137 |
| 2025-06-10 | $10.10 | $10.34 | $10.00 | $10.26 | $10.26 | 6,168,876 |
| 2025-06-09 | $10.11 | $10.11 | $9.71 | $10.00 | $10.00 | 5,694,861 |
| 2025-06-06 | $10.19 | $10.22 | $9.79 | $9.96 | $9.96 | 4,416,228 |
| 2025-06-05 | $9.81 | $10.57 | $9.75 | $9.98 | $9.98 | 12,374,566 |
| 2025-06-04 | $10.12 | $10.37 | $9.77 | $9.82 | $9.82 | 20,662,094 |
| 2025-06-03 | $9.82 | $10.07 | $9.66 | $10.05 | $10.05 | 4,497,209 |
| 2025-06-02 | $9.98 | $9.98 | $9.52 | $9.80 | $9.80 | 4,726,615 |
| 2025-05-30 | $10.30 | $10.30 | $9.98 | $9.99 | $9.99 | 4,633,674 |
| 2025-05-29 | $10.23 | $10.41 | $10.03 | $10.26 | $10.26 | 5,105,617 |
| 2025-05-28 | $10.20 | $10.30 | $10.06 | $10.09 | $10.09 | 6,674,461 |
| 2025-05-27 | $10.04 | $10.24 | $9.78 | $10.20 | $10.20 | 6,150,070 |
| 2025-05-23 | $9.77 | $9.98 | $9.60 | $9.90 | $9.90 | 3,381,435 |
| 2025-05-22 | $9.60 | $9.88 | $9.41 | $9.78 | $9.78 | 6,519,040 |
| 2025-05-21 | $10.11 | $10.12 | $9.50 | $9.57 | $9.57 | 5,688,579 |
| 2025-05-20 | $10.03 | $10.31 | $10.01 | $10.26 | $10.26 | 4,528,302 |
| 2025-05-19 | $10.00 | $10.19 | $9.78 | $10.12 | $10.12 | 5,960,275 |
| 2025-05-16 | $10.29 | $10.89 | $10.25 | $10.35 | $10.35 | 9,843,372 |
| 2025-05-15 | $9.93 | $10.07 | $9.63 | $10.02 | $10.02 | 4,473,135 |
| 2025-05-14 | $9.85 | $10.20 | $9.63 | $9.90 | $9.90 | 8,015,749 |
| 2025-05-13 | $9.34 | $9.94 | $8.92 | $9.84 | $9.84 | 11,153,305 |
| 2025-05-12 | $8.88 | $9.26 | $8.83 | $9.18 | $9.18 | 8,228,838 |
| 2025-05-09 | $8.93 | $9.42 | $8.70 | $8.72 | $8.72 | 15,895,921 |
| 2025-05-08 | $9.11 | $9.27 | $8.82 | $9.06 | $9.06 | 10,417,724 |
| 2025-05-07 | $8.98 | $9.08 | $8.82 | $8.97 | $8.97 | 6,121,745 |
| 2025-05-06 | $9.11 | $9.17 | $8.80 | $9.10 | $9.10 | 8,969,502 |
| 2025-05-05 | $9.50 | $9.50 | $9.19 | $9.22 | $9.22 | 4,980,696 |
| 2025-05-02 | $9.51 | $9.68 | $9.34 | $9.59 | $9.59 | 10,887,832 |
| 2025-05-01 | $9.56 | $9.78 | $9.44 | $9.53 | $9.53 | 5,137,882 |
| 2025-04-30 | $9.12 | $9.65 | $9.10 | $9.51 | $9.51 | 5,672,998 |
| 2025-04-29 | $9.01 | $9.48 | $8.95 | $9.42 | $9.42 | 7,897,293 |
| 2025-04-28 | $9.17 | $9.34 | $9.01 | $9.03 | $9.03 | 4,746,850 |
| 2025-04-25 | $9.15 | $9.46 | $9.04 | $9.19 | $9.19 | 5,071,270 |
| 2025-04-24 | $8.62 | $9.43 | $8.62 | $9.25 | $9.25 | 7,863,257 |
| 2025-04-23 | $9.15 | $9.47 | $8.59 | $8.61 | $8.61 | 5,838,747 |
| 2025-04-22 | $8.37 | $8.78 | $8.33 | $8.76 | $8.76 | 4,159,541 |
| 2025-04-21 | $8.38 | $8.44 | $8.11 | $8.23 | $8.23 | 2,930,790 |
| 2025-04-17 | $8.62 | $8.78 | $8.43 | $8.44 | $8.44 | 2,704,200 |
| 2025-04-16 | $8.59 | $8.75 | $8.42 | $8.58 | $8.58 | 2,827,838 |
| 2025-04-15 | $8.94 | $9.11 | $8.63 | $8.66 | $8.66 | 4,562,007 |
| 2025-04-14 | $8.39 | $8.93 | $8.28 | $8.85 | $8.85 | 6,823,177 |
| 2025-04-11 | $8.15 | $8.25 | $7.81 | $8.21 | $8.21 | 5,941,395 |
| 2025-04-10 | $8.69 | $8.69 | $7.97 | $8.20 | $8.20 | 5,418,134 |
| 2025-04-09 | $8.74 | $9.03 | $8.11 | $8.83 | $8.83 | 7,734,518 |
| 2025-04-08 | $10.06 | $10.12 | $8.75 | $8.85 | $8.85 | 5,683,794 |
| 2025-04-07 | $9.69 | $10.57 | $9.56 | $9.78 | $9.78 | 9,036,010 |
| 2025-04-04 | $10.02 | $10.73 | $9.87 | $10.20 | $10.20 | 9,361,527 |
| 2025-04-03 | $10.04 | $10.57 | $9.91 | $10.28 | $10.28 | 8,678,760 |
| 2025-04-02 | $9.51 | $10.77 | $9.43 | $10.24 | $10.24 | 9,898,868 |
| 2025-04-01 | $9.17 | $9.80 | $9.13 | $9.57 | $9.57 | 5,875,943 |
| 2025-03-31 | $9.56 | $9.60 | $8.91 | $9.21 | $9.21 | 13,945,421 |
| 2025-03-28 | $10.28 | $10.54 | $10.11 | $10.21 | $10.21 | 9,449,070 |
| 2025-03-27 | $10.27 | $10.40 | $9.98 | $10.22 | $10.22 | 5,050,551 |
| 2025-03-26 | $10.45 | $10.68 | $10.29 | $10.37 | $10.37 | 3,602,317 |
| 2025-03-25 | $10.69 | $10.74 | $10.47 | $10.48 | $10.48 | 3,052,131 |
| 2025-03-24 | $11.24 | $11.24 | $10.71 | $10.78 | $10.78 | 4,713,859 |
| 2025-03-21 | $11.17 | $11.21 | $10.96 | $11.04 | $11.04 | 5,015,268 |
| 2025-03-20 | $11.00 | $11.68 | $10.95 | $11.19 | $11.19 | 5,724,181 |
| 2025-03-19 | $11.21 | $11.43 | $10.90 | $11.01 | $11.01 | 5,664,113 |
| 2025-03-18 | $11.28 | $11.29 | $10.94 | $11.21 | $11.21 | 5,854,484 |
| 2025-03-17 | $10.79 | $11.58 | $10.59 | $11.39 | $11.39 | 9,575,810 |
| 2025-03-14 | $10.48 | $10.93 | $10.43 | $10.70 | $10.70 | 8,202,929 |
| 2025-03-13 | $10.20 | $10.64 | $10.07 | $10.50 | $10.50 | 8,830,941 |
| 2025-03-12 | $9.95 | $10.49 | $9.64 | $10.38 | $10.38 | 18,177,924 |
| 2025-03-11 | $9.20 | $9.97 | $9.20 | $9.76 | $9.76 | 25,276,246 |
| 2025-03-10 | $10.03 | $10.47 | $9.44 | $9.77 | $9.77 | 94,103,085 |
| 2025-03-07 | $5.82 | $5.98 | $5.59 | $5.82 | $5.82 | 8,539,711 |
| 2025-03-06 | $6.17 | $6.29 | $5.83 | $5.86 | $5.86 | 9,694,472 |
| 2025-03-05 | $6.48 | $6.50 | $6.16 | $6.40 | $6.40 | 7,395,810 |
| 2025-03-04 | $5.97 | $6.48 | $5.84 | $6.35 | $6.35 | 10,563,355 |
| 2025-03-03 | $6.61 | $6.83 | $6.03 | $6.09 | $6.09 | 8,932,256 |
| 2025-02-28 | $6.94 | $7.00 | $6.41 | $6.67 | $6.67 | 17,784,546 |
| 2025-02-27 | $8.33 | $8.38 | $7.63 | $7.64 | $7.64 | 10,939,693 |
| 2025-02-26 | $8.50 | $8.67 | $8.33 | $8.38 | $8.38 | 4,137,644 |
| 2025-02-25 | $7.95 | $8.64 | $7.80 | $8.48 | $8.48 | 9,866,415 |
| 2025-02-24 | $7.76 | $8.12 | $7.51 | $7.90 | $7.90 | 6,640,000 |
| 2025-02-21 | $8.66 | $8.66 | $7.70 | $7.81 | $7.81 | 9,642,266 |
| 2025-02-20 | $8.94 | $8.99 | $8.41 | $8.64 | $8.64 | 5,219,874 |
| 2025-02-19 | $8.81 | $9.29 | $8.68 | $8.99 | $8.99 | 8,197,958 |
| 2025-02-18 | $8.86 | $8.86 | $8.44 | $8.84 | $8.84 | 5,764,050 |
| 2025-02-14 | $8.65 | $8.90 | $8.39 | $8.87 | $8.87 | 4,252,544 |
| 2025-02-13 | $8.62 | $8.69 | $8.20 | $8.55 | $8.55 | 7,074,330 |
| 2025-02-12 | $8.13 | $8.97 | $7.91 | $8.64 | $8.64 | 11,231,985 |
| 2025-02-11 | $8.23 | $8.45 | $7.93 | $7.95 | $7.95 | 4,967,541 |
| 2025-02-10 | $8.40 | $8.53 | $8.17 | $8.33 | $8.33 | 3,718,837 |
| 2025-02-07 | $8.42 | $8.50 | $8.06 | $8.30 | $8.30 | 4,673,345 |
| 2025-02-06 | $8.33 | $8.64 | $8.30 | $8.47 | $8.47 | 5,205,017 |
| 2025-02-05 | $7.89 | $8.18 | $7.86 | $8.17 | $8.17 | 3,720,407 |
| 2025-02-04 | $7.90 | $8.08 | $7.74 | $7.87 | $7.87 | 3,685,391 |
| 2025-02-03 | $7.62 | $8.07 | $7.58 | $7.96 | $7.96 | 3,599,445 |
| 2025-01-31 | $8.28 | $8.37 | $7.80 | $8.00 | $8.00 | 4,491,394 |
| 2025-01-30 | $8.39 | $8.61 | $8.25 | $8.31 | $8.31 | 3,619,885 |
| 2025-01-29 | $8.61 | $8.68 | $8.04 | $8.24 | $8.24 | 4,296,147 |
| 2025-01-28 | $8.28 | $8.78 | $8.05 | $8.68 | $8.68 | 5,172,359 |
| 2025-01-27 | $7.89 | $8.52 | $7.81 | $8.33 | $8.33 | 5,994,367 |
| 2025-01-24 | $8.11 | $8.22 | $7.87 | $7.90 | $7.90 | 4,530,503 |
| 2025-01-23 | $7.75 | $8.16 | $7.60 | $8.12 | $8.12 | 4,361,651 |
| 2025-01-22 | $7.80 | $8.06 | $7.71 | $7.87 | $7.87 | 3,540,737 |
| 2025-01-21 | $7.89 | $7.99 | $7.74 | $7.80 | $7.80 | 3,447,694 |
| 2025-01-17 | $7.97 | $7.99 | $7.67 | $7.69 | $7.69 | 3,203,624 |
| 2025-01-16 | $7.77 | $8.00 | $7.59 | $7.74 | $7.74 | 4,553,582 |
| 2025-01-15 | $7.91 | $8.18 | $7.68 | $7.83 | $7.83 | 6,178,685 |
| 2025-01-14 | $7.45 | $7.54 | $7.21 | $7.37 | $7.37 | 2,858,497 |
| 2025-01-13 | $7.19 | $7.31 | $6.97 | $7.26 | $7.26 | 3,479,453 |
| 2025-01-10 | $7.21 | $7.37 | $6.96 | $7.34 | $7.34 | 5,294,431 |
| 2025-01-08 | $7.59 | $7.59 | $7.13 | $7.42 | $7.42 | 4,253,947 |
| 2025-01-07 | $8.28 | $8.30 | $7.57 | $7.62 | $7.62 | 5,489,003 |
| 2025-01-06 | $7.93 | $8.37 | $7.82 | $8.22 | $8.22 | 6,420,255 |
| 2025-01-03 | $7.76 | $7.97 | $7.69 | $7.93 | $7.93 | 3,489,417 |
| 2025-01-02 | $8.04 | $8.13 | $7.72 | $7.79 | $7.79 | 3,343,283 |
| 2024-12-31 | $8.03 | $8.20 | $7.73 | $7.87 | $7.87 | 5,014,369 |
| 2024-12-30 | $8.00 | $8.09 | $7.86 | $7.94 | $7.94 | 4,088,892 |
| 2024-12-27 | $8.26 | $8.35 | $7.97 | $8.20 | $8.20 | 2,960,590 |
| 2024-12-26 | $8.21 | $8.48 | $8.06 | $8.32 | $8.32 | 3,905,979 |
| 2024-12-24 | $8.45 | $8.51 | $8.22 | $8.35 | $8.35 | 1,845,416 |
| 2024-12-23 | $8.48 | $8.66 | $8.35 | $8.54 | $8.54 | 3,548,132 |
| 2024-12-20 | $8.00 | $8.57 | $7.99 | $8.52 | $8.52 | 5,936,044 |
| 2024-12-19 | $8.10 | $8.28 | $8.05 | $8.07 | $8.07 | 6,117,101 |
| 2024-12-18 | $8.95 | $8.99 | $7.92 | $8.00 | $8.00 | 5,842,812 |
| 2024-12-17 | $9.08 | $9.11 | $8.69 | $8.79 | $8.79 | 2,974,135 |
| 2024-12-16 | $9.02 | $9.17 | $8.82 | $9.09 | $9.09 | 3,357,511 |
| 2024-12-13 | $9.25 | $9.33 | $8.74 | $9.02 | $9.02 | 4,551,492 |
| 2024-12-12 | $9.59 | $9.88 | $9.22 | $9.23 | $9.23 | 3,744,205 |
| 2024-12-11 | $9.67 | $9.92 | $9.53 | $9.63 | $9.63 | 3,356,628 |
| 2024-12-10 | $9.53 | $9.64 | $9.27 | $9.44 | $9.44 | 3,692,236 |
| 2024-12-09 | $9.89 | $10.17 | $9.66 | $9.75 | $9.75 | 3,416,072 |
| 2024-12-06 | $9.97 | $10.64 | $9.76 | $9.80 | $9.80 | 6,896,910 |
| 2024-12-05 | $9.56 | $9.82 | $9.27 | $9.67 | $9.67 | 4,116,265 |
| 2024-12-04 | $9.65 | $9.96 | $9.38 | $9.63 | $9.63 | 4,875,509 |
| 2024-12-03 | $9.55 | $9.86 | $9.41 | $9.50 | $9.50 | 3,566,034 |
| 2024-12-02 | $9.44 | $9.80 | $9.20 | $9.69 | $9.69 | 4,075,131 |
| 2024-11-29 | $9.80 | $10.05 | $9.44 | $9.49 | $9.49 | 2,837,644 |
| 2024-11-27 | $9.88 | $10.03 | $9.50 | $9.66 | $9.66 | 3,513,501 |
| 2024-11-26 | $9.18 | $9.67 | $9.15 | $9.61 | $9.61 | 5,632,730 |
| 2024-11-25 | $9.60 | $10.47 | $9.54 | $9.63 | $9.63 | 10,074,690 |
| 2024-11-22 | $8.30 | $9.23 | $8.27 | $9.16 | $9.16 | 8,423,537 |
| 2024-11-21 | $7.93 | $8.28 | $7.76 | $8.16 | $8.16 | 5,187,557 |
| 2024-11-20 | $8.03 | $8.21 | $7.83 | $7.97 | $7.97 | 3,701,105 |
| 2024-11-19 | $7.94 | $8.20 | $7.79 | $8.12 | $8.12 | 4,937,248 |
| 2024-11-18 | $7.96 | $8.17 | $7.83 | $8.00 | $8.00 | 6,891,888 |
| 2024-11-15 | $8.71 | $8.71 | $8.35 | $8.37 | $8.37 | 4,068,009 |
| 2024-11-14 | $8.85 | $8.94 | $8.61 | $8.71 | $8.71 | 3,451,109 |
| 2024-11-13 | $9.58 | $9.58 | $8.77 | $8.79 | $8.79 | 6,916,901 |
| 2024-11-12 | $9.55 | $9.75 | $9.09 | $9.35 | $9.35 | 6,490,789 |
| 2024-11-11 | $9.57 | $10.06 | $9.16 | $9.85 | $9.85 | 7,140,432 |
| 2024-11-08 | $10.21 | $10.50 | $9.28 | $9.67 | $9.67 | 17,971,771 |
| 2024-11-07 | $11.26 | $11.88 | $11.09 | $11.46 | $11.46 | 13,399,795 |
| 2024-11-06 | $10.96 | $11.12 | $10.28 | $10.74 | $10.74 | 5,986,338 |
| 2024-11-05 | $10.33 | $11.02 | $10.22 | $11.01 | $11.01 | 3,917,538 |
| 2024-11-04 | $10.39 | $11.09 | $10.21 | $10.44 | $10.44 | 4,178,486 |
| 2024-11-01 | $10.49 | $10.65 | $10.14 | $10.33 | $10.33 | 4,202,475 |
| 2024-10-31 | $10.28 | $10.66 | $10.26 | $10.37 | $10.37 | 5,589,102 |
| 2024-10-30 | $9.70 | $10.45 | $9.68 | $10.32 | $10.32 | 5,302,377 |
| 2024-10-29 | $9.92 | $9.94 | $9.40 | $9.71 | $9.71 | 6,479,921 |
| 2024-10-28 | $10.12 | $10.44 | $10.02 | $10.14 | $10.14 | 3,586,298 |
| 2024-10-25 | $10.18 | $10.36 | $9.95 | $9.99 | $9.99 | 3,499,063 |
| 2024-10-24 | $10.30 | $10.55 | $9.98 | $10.02 | $10.02 | 4,253,644 |
| 2024-10-23 | $10.45 | $10.57 | $9.96 | $10.18 | $10.18 | 4,347,178 |
| 2024-10-22 | $10.39 | $10.74 | $10.21 | $10.49 | $10.49 | 4,353,168 |
| 2024-10-21 | $11.09 | $11.40 | $10.16 | $10.33 | $10.33 | 7,068,207 |
| 2024-10-18 | $10.68 | $11.40 | $10.58 | $11.23 | $11.23 | 6,138,380 |
| 2024-10-17 | $10.88 | $11.08 | $10.46 | $10.54 | $10.54 | 5,103,532 |
| 2024-10-16 | $11.30 | $11.48 | $11.06 | $11.17 | $11.17 | 3,781,953 |
| 2024-10-15 | $11.27 | $11.35 | $10.68 | $11.22 | $11.22 | 5,156,939 |
| 2024-10-14 | $10.87 | $11.16 | $10.47 | $11.12 | $11.12 | 5,825,013 |
| 2024-10-11 | $10.03 | $10.79 | $9.96 | $10.71 | $10.71 | 4,864,358 |
| 2024-10-10 | $10.00 | $10.10 | $9.69 | $10.05 | $10.05 | 5,098,422 |
| 2024-10-09 | $10.27 | $10.52 | $10.11 | $10.22 | $10.22 | 4,293,639 |
| 2024-10-08 | $10.28 | $10.60 | $10.11 | $10.26 | $10.26 | 4,064,421 |
| 2024-10-07 | $11.04 | $11.07 | $10.01 | $10.32 | $10.32 | 7,228,696 |
| 2024-10-04 | $11.50 | $11.50 | $10.88 | $11.11 | $11.11 | 5,274,008 |
| 2024-10-03 | $11.55 | $11.82 | $10.78 | $11.31 | $11.31 | 7,273,889 |
| 2024-10-02 | $12.40 | $12.53 | $11.62 | $11.71 | $11.71 | 7,306,825 |
| 2024-10-01 | $12.42 | $12.70 | $12.03 | $12.55 | $12.55 | 4,917,858 |
| 2024-09-30 | $12.35 | $13.24 | $12.34 | $12.53 | $12.53 | 6,326,395 |
| 2024-09-27 | $13.12 | $13.35 | $12.29 | $12.51 | $12.51 | 6,456,641 |
| 2024-09-26 | $12.30 | $13.10 | $11.93 | $12.84 | $12.84 | 6,635,660 |
| 2024-09-25 | $12.78 | $12.81 | $12.02 | $12.14 | $12.14 | 6,703,859 |
| 2024-09-24 | $12.53 | $13.04 | $12.31 | $12.98 | $12.98 | 5,879,910 |
| 2024-09-23 | $13.39 | $13.39 | $12.53 | $12.58 | $12.58 | 5,917,758 |
| 2024-09-20 | $13.14 | $14.03 | $12.98 | $13.38 | $13.38 | 8,833,525 |
| 2024-09-19 | $14.46 | $14.81 | $13.15 | $13.25 | $13.25 | 11,777,095 |
| 2024-09-18 | $14.29 | $15.29 | $13.71 | $13.90 | $13.90 | 14,198,547 |
| 2024-09-17 | $14.00 | $14.65 | $13.64 | $14.21 | $14.21 | 9,449,251 |
| 2024-09-16 | $14.30 | $14.54 | $13.43 | $13.64 | $13.64 | 12,183,090 |
| 2024-09-13 | $11.70 | $14.47 | $11.68 | $14.45 | $14.45 | 18,256,376 |
| 2024-09-12 | $10.87 | $11.58 | $10.74 | $11.50 | $11.50 | 6,775,089 |
| 2024-09-11 | $10.75 | $11.21 | $10.31 | $10.92 | $10.92 | 5,725,548 |
| 2024-09-10 | $10.53 | $10.85 | $10.04 | $10.82 | $10.82 | 6,253,696 |
| 2024-09-09 | $9.40 | $10.59 | $9.30 | $10.43 | $10.43 | 8,151,411 |
| 2024-09-06 | $9.86 | $10.09 | $9.27 | $9.31 | $9.31 | 6,700,712 |
| 2024-09-05 | $9.90 | $10.07 | $9.36 | $9.66 | $9.66 | 6,838,129 |
| 2024-09-04 | $9.30 | $10.94 | $9.22 | $9.79 | $9.79 | 10,616,082 |
| 2024-09-03 | $10.17 | $10.82 | $9.36 | $9.45 | $9.45 | 9,634,259 |
| 2024-08-30 | $9.56 | $9.80 | $9.10 | $9.34 | $9.34 | 5,068,643 |
| 2024-08-29 | $10.46 | $10.52 | $9.40 | $9.49 | $9.49 | 7,483,583 |
| 2024-08-28 | $11.10 | $11.19 | $10.28 | $10.30 | $10.30 | 6,319,706 |
| 2024-08-27 | $11.48 | $11.64 | $10.98 | $11.23 | $11.23 | 6,044,057 |
| 2024-08-26 | $11.33 | $11.80 | $10.94 | $11.72 | $11.72 | 11,383,065 |
| 2024-08-23 | $9.45 | $11.66 | $9.41 | $11.08 | $11.08 | 19,821,326 |
| 2024-08-22 | $9.17 | $9.76 | $9.14 | $9.32 | $9.32 | 7,771,903 |
| 2024-08-21 | $9.25 | $9.44 | $8.74 | $9.04 | $9.04 | 5,458,852 |
| 2024-08-20 | $8.71 | $9.84 | $8.70 | $9.12 | $9.12 | 12,961,547 |
| 2024-08-19 | $7.49 | $8.92 | $7.45 | $8.76 | $8.76 | 12,038,926 |
| 2024-08-16 | $7.52 | $7.65 | $7.37 | $7.46 | $7.46 | 2,966,628 |
| 2024-08-15 | $7.80 | $7.81 | $7.42 | $7.60 | $7.60 | 3,642,873 |
| 2024-08-14 | $7.60 | $7.75 | $7.46 | $7.61 | $7.61 | 3,645,973 |
| 2024-08-13 | $6.79 | $7.65 | $6.73 | $7.55 | $7.55 | 5,709,697 |
| 2024-08-12 | $6.91 | $6.99 | $6.64 | $6.71 | $6.71 | 3,267,600 |
| 2024-08-09 | $6.93 | $7.27 | $6.70 | $7.02 | $7.02 | 4,107,858 |
| 2024-08-08 | $6.47 | $6.94 | $6.47 | $6.91 | $6.91 | 4,096,899 |
| 2024-08-07 | $6.83 | $7.10 | $6.32 | $6.40 | $6.40 | 7,403,520 |
| 2024-08-06 | $7.30 | $7.32 | $7.01 | $7.06 | $7.06 | 4,263,176 |
| 2024-08-05 | $6.44 | $7.30 | $6.43 | $7.29 | $7.29 | 5,334,714 |
| 2024-08-02 | $7.09 | $7.43 | $6.99 | $7.39 | $7.39 | 4,058,757 |
| 2024-08-01 | $8.16 | $8.16 | $7.30 | $7.43 | $7.43 | 5,356,848 |
| 2024-07-31 | $8.32 | $8.80 | $8.08 | $8.14 | $8.14 | 7,142,012 |
| 2024-07-30 | $8.25 | $8.33 | $7.87 | $8.31 | $8.31 | 3,332,520 |
| 2024-07-29 | $8.11 | $8.33 | $8.00 | $8.15 | $8.15 | 3,147,082 |
| 2024-07-26 | $7.98 | $8.14 | $7.72 | $8.10 | $8.10 | 3,818,714 |
| 2024-07-25 | $7.42 | $8.06 | $7.36 | $7.70 | $7.70 | 3,005,709 |
| 2024-07-24 | $7.71 | $7.88 | $7.38 | $7.39 | $7.39 | 3,612,123 |
| 2024-07-23 | $7.59 | $8.04 | $7.56 | $7.84 | $7.84 | 2,552,187 |
| 2024-07-22 | $8.06 | $8.16 | $7.66 | $7.72 | $7.72 | 3,612,963 |
| 2024-07-19 | $8.00 | $8.03 | $7.80 | $7.94 | $7.94 | 3,255,759 |
| 2024-07-18 | $8.40 | $8.81 | $7.90 | $8.05 | $8.05 | 5,593,841 |
| 2024-07-17 | $8.15 | $8.73 | $8.13 | $8.45 | $8.45 | 6,440,847 |
| 2024-07-16 | $8.31 | $8.53 | $7.95 | $8.48 | $8.48 | 7,909,964 |
| 2024-07-15 | $7.70 | $8.35 | $7.33 | $8.27 | $8.27 | 8,831,582 |
| 2024-07-12 | $7.23 | $7.75 | $7.14 | $7.57 | $7.57 | 9,124,019 |
| 2024-07-11 | $6.89 | $7.06 | $6.73 | $7.03 | $7.03 | 7,843,965 |
| 2024-07-10 | $6.51 | $6.52 | $6.15 | $6.45 | $6.45 | 3,224,645 |
| 2024-07-09 | $6.42 | $6.64 | $6.26 | $6.43 | $6.43 | 4,860,166 |
| 2024-07-08 | $6.12 | $6.41 | $6.03 | $6.40 | $6.40 | 3,836,413 |
| 2024-07-05 | $5.88 | $6.15 | $5.83 | $6.01 | $6.01 | 3,590,495 |
| 2024-07-03 | $5.75 | $5.99 | $5.65 | $5.96 | $5.96 | 2,658,024 |
| 2024-07-02 | $5.85 | $5.89 | $5.49 | $5.64 | $5.64 | 4,378,716 |
| 2024-07-01 | $6.00 | $6.12 | $5.73 | $5.85 | $5.85 | 4,022,479 |
| 2024-06-28 | $6.03 | $6.05 | $5.86 | $6.01 | $6.01 | 4,910,148 |
| 2024-06-27 | $5.94 | $6.02 | $5.85 | $5.95 | $5.95 | 3,005,830 |
| 2024-06-26 | $5.80 | $5.94 | $5.75 | $5.93 | $5.93 | 3,094,601 |
| 2024-06-25 | $5.99 | $6.06 | $5.77 | $5.87 | $5.87 | 3,361,680 |
| 2024-06-24 | $6.04 | $6.21 | $5.91 | $6.00 | $6.00 | 2,586,806 |
| 2024-06-21 | $5.92 | $6.04 | $5.83 | $6.03 | $6.03 | 3,905,279 |
| 2024-06-20 | $6.02 | $6.11 | $5.85 | $5.93 | $5.93 | 3,439,644 |
| 2024-06-18 | $6.01 | $6.18 | $5.99 | $6.11 | $6.11 | 3,410,785 |
| 2024-06-17 | $6.03 | $6.19 | $5.92 | $6.05 | $6.05 | 4,633,711 |
| 2024-06-14 | $6.35 | $6.43 | $6.11 | $6.13 | $6.13 | 3,763,598 |
| 2024-06-13 | $6.64 | $6.68 | $6.31 | $6.45 | $6.45 | 3,804,615 |
| 2024-06-12 | $6.85 | $7.60 | $6.54 | $6.57 | $6.57 | 11,851,310 |
| 2024-06-11 | $6.10 | $6.27 | $6.02 | $6.24 | $6.24 | 3,293,806 |
| 2024-06-10 | $6.31 | $6.46 | $6.24 | $6.25 | $6.25 | 3,514,623 |
| 2024-06-07 | $6.51 | $6.66 | $6.32 | $6.45 | $6.45 | 4,005,875 |
| 2024-06-06 | $6.98 | $7.00 | $6.71 | $6.80 | $6.80 | 3,578,301 |
| 2024-06-05 | $6.66 | $7.02 | $6.65 | $6.99 | $6.99 | 3,576,794 |
| 2024-06-04 | $6.60 | $6.91 | $6.50 | $6.67 | $6.67 | 3,343,883 |
| 2024-06-03 | $6.66 | $6.69 | $6.44 | $6.65 | $6.65 | 3,622,122 |
| 2024-05-31 | $6.19 | $6.52 | $6.10 | $6.44 | $6.44 | 4,640,521 |
| 2024-05-30 | $6.02 | $6.22 | $5.97 | $6.09 | $6.09 | 2,790,731 |
| 2024-05-29 | $5.95 | $6.08 | $5.92 | $5.93 | $5.93 | 2,805,586 |
| 2024-05-28 | $6.10 | $6.34 | $6.02 | $6.15 | $6.15 | 3,485,752 |
| 2024-05-24 | $6.28 | $6.30 | $5.98 | $6.01 | $6.01 | 3,354,189 |
| 2024-05-23 | $6.50 | $6.54 | $6.13 | $6.21 | $6.21 | 3,188,860 |
| 2024-05-22 | $6.72 | $6.79 | $6.40 | $6.48 | $6.48 | 4,664,009 |
| 2024-05-21 | $7.02 | $7.05 | $6.77 | $6.80 | $6.80 | 4,294,810 |
| 2024-05-20 | $7.49 | $7.58 | $7.11 | $7.11 | $7.11 | 3,630,378 |
| 2024-05-17 | $7.65 | $7.72 | $7.46 | $7.53 | $7.53 | 1,905,569 |
| 2024-05-16 | $7.81 | $7.88 | $7.53 | $7.65 | $7.65 | 3,944,176 |
| 2024-05-15 | $8.33 | $8.42 | $7.81 | $7.86 | $7.86 | 4,426,291 |
| 2024-05-14 | $8.29 | $8.54 | $7.81 | $7.90 | $7.90 | 8,080,394 |
| 2024-05-13 | $7.30 | $8.17 | $7.30 | $8.00 | $8.00 | 7,823,764 |
| 2024-05-10 | $7.14 | $7.32 | $7.02 | $7.15 | $7.15 | 4,633,226 |
| 2024-05-09 | $6.33 | $7.18 | $6.32 | $7.07 | $7.07 | 7,291,911 |
| 2024-05-08 | $7.00 | $7.00 | $6.17 | $6.25 | $6.25 | 7,253,108 |
| 2024-05-07 | $6.50 | $6.64 | $6.37 | $6.37 | $6.37 | 6,077,594 |
| 2024-05-06 | $6.34 | $6.51 | $6.28 | $6.46 | $6.46 | 4,924,082 |
| 2024-05-03 | $6.23 | $6.75 | $6.10 | $6.20 | $6.20 | 7,160,559 |
| 2024-05-02 | $5.77 | $5.93 | $5.60 | $5.90 | $5.90 | 3,953,521 |
| 2024-05-01 | $5.60 | $6.06 | $5.49 | $5.68 | $5.68 | 5,823,930 |
| 2024-04-30 | $5.49 | $5.69 | $5.32 | $5.61 | $5.61 | 4,841,671 |
| 2024-04-29 | $5.66 | $5.86 | $5.50 | $5.51 | $5.51 | 3,469,169 |
| 2024-04-26 | $5.26 | $5.71 | $5.19 | $5.62 | $5.62 | 3,939,823 |
| 2024-04-25 | $5.16 | $5.24 | $5.10 | $5.18 | $5.18 | 4,637,259 |
| 2024-04-24 | $5.34 | $5.47 | $5.26 | $5.33 | $5.33 | 3,351,753 |
| 2024-04-23 | $5.19 | $5.62 | $5.19 | $5.37 | $5.37 | 4,320,502 |
| 2024-04-22 | $5.23 | $5.32 | $5.10 | $5.24 | $5.24 | 3,680,183 |
| 2024-04-19 | $5.25 | $5.36 | $5.10 | $5.20 | $5.20 | 4,895,220 |
| 2024-04-18 | $5.25 | $5.57 | $5.21 | $5.31 | $5.31 | 4,149,579 |
| 2024-04-17 | $5.74 | $5.81 | $5.28 | $5.28 | $5.28 | 4,716,285 |
| 2024-04-16 | $5.64 | $5.78 | $5.53 | $5.65 | $5.65 | 5,687,270 |
| 2024-04-15 | $5.95 | $6.04 | $5.68 | $5.74 | $5.74 | 6,124,388 |
| 2024-04-12 | $6.10 | $6.12 | $5.94 | $5.99 | $5.99 | 4,239,660 |
| 2024-04-11 | $6.11 | $6.23 | $5.99 | $6.20 | $6.20 | 2,880,784 |
| 2024-04-10 | $6.07 | $6.13 | $5.84 | $6.05 | $6.05 | 6,421,068 |
| 2024-04-09 | $6.20 | $6.59 | $6.17 | $6.50 | $6.50 | 3,758,713 |
| 2024-04-08 | $6.26 | $6.37 | $6.12 | $6.19 | $6.19 | 2,630,160 |
| 2024-04-05 | $6.03 | $6.33 | $5.91 | $6.18 | $6.18 | 4,883,606 |
| 2024-04-04 | $6.29 | $6.59 | $6.13 | $6.14 | $6.14 | 4,463,887 |
| 2024-04-03 | $6.18 | $6.29 | $6.12 | $6.17 | $6.17 | 3,143,334 |
| 2024-04-02 | $6.27 | $6.36 | $6.07 | $6.22 | $6.22 | 4,834,717 |
| 2024-04-01 | $6.69 | $6.69 | $6.33 | $6.57 | $6.57 | 4,790,939 |
| 2024-03-28 | $6.19 | $6.85 | $6.19 | $6.65 | $6.65 | 7,466,426 |
| 2024-03-27 | $5.99 | $6.20 | $5.95 | $6.20 | $6.20 | 3,346,294 |
| 2024-03-26 | $6.20 | $6.25 | $5.88 | $5.90 | $5.90 | 3,729,232 |
| 2024-03-25 | $6.14 | $6.30 | $5.90 | $6.09 | $6.09 | 4,332,554 |
| 2024-03-22 | $6.16 | $6.46 | $6.08 | $6.10 | $6.10 | 4,466,650 |
| 2024-03-21 | $6.50 | $6.57 | $6.23 | $6.24 | $6.24 | 7,710,723 |
| 2024-03-20 | $5.60 | $6.30 | $5.53 | $6.28 | $6.28 | 10,343,380 |
| 2024-03-19 | $5.50 | $5.76 | $5.40 | $5.57 | $5.57 | 6,359,587 |
| 2024-03-18 | $6.00 | $6.01 | $5.57 | $5.59 | $5.59 | 9,871,790 |
| 2024-03-15 | $6.34 | $6.45 | $5.88 | $6.01 | $6.01 | 10,038,117 |
| 2024-03-14 | $7.12 | $7.12 | $6.30 | $6.32 | $6.32 | 5,923,939 |
| 2024-03-13 | $6.99 | $7.31 | $6.95 | $7.12 | $7.12 | 3,578,265 |
| 2024-03-12 | $7.10 | $7.22 | $6.98 | $7.08 | $7.08 | 3,775,507 |
| 2024-03-11 | $7.06 | $7.34 | $6.82 | $7.16 | $7.16 | 5,114,165 |
| 2024-03-08 | $6.81 | $7.43 | $6.75 | $7.07 | $7.07 | 8,387,291 |
| 2024-03-07 | $6.54 | $6.67 | $6.34 | $6.48 | $6.48 | 3,254,025 |
| 2024-03-06 | $6.50 | $6.68 | $6.38 | $6.41 | $6.41 | 3,844,297 |
| 2024-03-05 | $6.50 | $6.58 | $6.26 | $6.30 | $6.30 | 4,232,846 |
| 2024-03-04 | $7.00 | $7.03 | $6.66 | $6.68 | $6.68 | 4,840,761 |
| 2024-03-01 | $7.01 | $7.13 | $6.73 | $7.00 | $7.00 | 5,104,001 |
| 2024-02-29 | $7.18 | $7.54 | $6.99 | $7.11 | $7.11 | 4,892,909 |
| 2024-02-28 | $6.50 | $7.24 | $6.31 | $7.00 | $7.00 | 9,929,416 |
| 2024-02-27 | $6.92 | $7.31 | $6.92 | $7.16 | $7.16 | 6,740,021 |
| 2024-02-26 | $6.84 | $7.05 | $6.71 | $6.85 | $6.85 | 5,443,134 |
| 2024-02-23 | $6.62 | $6.94 | $6.58 | $6.89 | $6.89 | 6,703,181 |
| 2024-02-22 | $6.84 | $6.92 | $6.59 | $6.62 | $6.62 | 3,664,854 |
| 2024-02-21 | $6.77 | $6.81 | $6.62 | $6.69 | $6.69 | 4,141,701 |
| 2024-02-20 | $7.08 | $7.12 | $6.81 | $6.96 | $6.96 | 3,899,209 |
| 2024-02-16 | $7.66 | $7.78 | $7.18 | $7.19 | $7.19 | 4,967,962 |
| 2024-02-15 | $7.85 | $7.98 | $7.64 | $7.88 | $7.88 | 4,066,380 |
| 2024-02-14 | $7.57 | $7.79 | $7.50 | $7.71 | $7.71 | 4,295,772 |
| 2024-02-13 | $7.16 | $7.50 | $7.05 | $7.32 | $7.32 | 6,453,676 |
| 2024-02-12 | $8.02 | $8.33 | $7.80 | $7.81 | $7.81 | 6,497,484 |
| 2024-02-09 | $8.08 | $8.18 | $7.82 | $7.99 | $7.99 | 4,247,305 |
| 2024-02-08 | $8.23 | $8.52 | $8.04 | $8.06 | $8.06 | 5,303,554 |
| 2024-02-07 | $8.31 | $8.35 | $8.08 | $8.26 | $8.26 | 3,105,266 |
| 2024-02-06 | $8.04 | $8.40 | $8.01 | $8.31 | $8.31 | 3,641,655 |
| 2024-02-05 | $8.25 | $8.25 | $7.80 | $8.08 | $8.08 | 4,449,243 |
| 2024-02-02 | $8.36 | $8.70 | $8.14 | $8.46 | $8.46 | 5,130,262 |
| 2024-02-01 | $8.28 | $8.71 | $8.22 | $8.65 | $8.65 | 7,205,236 |
| 2024-01-31 | $8.52 | $9.08 | $8.15 | $8.16 | $8.16 | 7,089,492 |
| 2024-01-30 | $8.85 | $8.85 | $8.52 | $8.57 | $8.57 | 2,862,414 |
| 2024-01-29 | $8.32 | $9.03 | $8.30 | $8.97 | $8.97 | 3,675,169 |
| 2024-01-26 | $8.49 | $8.70 | $8.27 | $8.35 | $8.35 | 3,544,823 |
| 2024-01-25 | $8.38 | $8.80 | $8.29 | $8.41 | $8.41 | 3,943,433 |
| 2024-01-24 | $8.78 | $8.82 | $8.11 | $8.20 | $8.20 | 3,982,254 |
| 2024-01-23 | $8.89 | $8.92 | $8.37 | $8.51 | $8.51 | 4,151,103 |
| 2024-01-22 | $8.19 | $9.06 | $8.19 | $8.71 | $8.71 | 6,989,644 |
| 2024-01-19 | $7.65 | $8.05 | $7.51 | $7.95 | $7.95 | 4,182,991 |
| 2024-01-18 | $7.89 | $8.01 | $7.52 | $7.64 | $7.64 | 4,579,294 |
| 2024-01-17 | $7.56 | $7.78 | $7.35 | $7.78 | $7.78 | 6,012,807 |
| 2024-01-16 | $8.40 | $8.45 | $7.79 | $7.87 | $7.87 | 6,059,822 |
| 2024-01-12 | $9.08 | $9.21 | $8.60 | $8.65 | $8.65 | 4,141,033 |
| 2024-01-11 | $9.21 | $9.31 | $8.43 | $8.99 | $8.99 | 9,182,198 |
| 2024-01-10 | $9.60 | $9.72 | $9.28 | $9.38 | $9.38 | 4,038,939 |
| 2024-01-09 | $10.03 | $10.18 | $9.60 | $9.62 | $9.62 | 4,103,982 |
| 2024-01-08 | $9.26 | $10.34 | $9.11 | $10.22 | $10.22 | 7,692,549 |
| 2024-01-05 | $9.40 | $9.63 | $9.15 | $9.21 | $9.21 | 5,750,180 |
| 2024-01-04 | $9.45 | $9.72 | $9.34 | $9.61 | $9.61 | 5,111,700 |
| 2024-01-03 | $9.44 | $9.74 | $9.28 | $9.55 | $9.55 | 6,572,696 |
| 2024-01-02 | $9.93 | $10.38 | $9.73 | $9.90 | $9.90 | 7,079,425 |
| 2023-12-29 | $10.38 | $10.65 | $10.14 | $10.32 | $10.32 | 5,622,508 |
| 2023-12-28 | $10.50 | $11.16 | $10.36 | $10.50 | $10.50 | 6,636,229 |
| 2023-12-27 | $10.30 | $10.84 | $10.27 | $10.63 | $10.63 | 6,777,292 |
| 2023-12-26 | $9.62 | $10.15 | $9.45 | $10.10 | $10.10 | 4,901,686 |
| 2023-12-22 | $9.74 | $10.34 | $9.49 | $9.62 | $9.62 | 7,602,529 |
| 2023-12-21 | $9.55 | $9.77 | $9.28 | $9.56 | $9.56 | 6,280,840 |
| 2023-12-20 | $9.95 | $10.36 | $9.15 | $9.18 | $9.18 | 9,663,686 |
| 2023-12-19 | $9.75 | $10.27 | $9.75 | $10.01 | $10.01 | 6,908,933 |
| 2023-12-18 | $9.55 | $9.83 | $9.06 | $9.66 | $9.66 | 7,098,180 |
| 2023-12-15 | $9.90 | $10.16 | $9.42 | $9.51 | $9.51 | 12,201,492 |
| 2023-12-14 | $9.00 | $10.43 | $8.95 | $9.76 | $9.76 | 21,567,047 |
| 2023-12-13 | $7.80 | $8.53 | $7.44 | $8.42 | $8.42 | 10,102,055 |
| 2023-12-12 | $8.13 | $8.25 | $7.61 | $7.75 | $7.75 | 4,602,385 |
| 2023-12-11 | $8.08 | $8.24 | $7.91 | $8.11 | $8.11 | 3,745,134 |
| 2023-12-08 | $7.77 | $8.20 | $7.71 | $8.11 | $8.11 | 4,739,914 |
| 2023-12-07 | $7.50 | $7.93 | $7.37 | $7.92 | $7.92 | 4,135,210 |
| 2023-12-06 | $7.68 | $7.95 | $7.45 | $7.52 | $7.52 | 4,622,412 |
| 2023-12-05 | $7.46 | $7.70 | $7.27 | $7.53 | $7.53 | 3,707,983 |
| 2023-12-04 | $7.72 | $8.03 | $7.47 | $7.56 | $7.56 | 5,524,787 |
| 2023-12-01 | $6.97 | $7.75 | $6.78 | $7.72 | $7.72 | 5,619,273 |
| 2023-11-30 | $7.36 | $7.40 | $6.81 | $6.97 | $6.97 | 4,784,551 |
| 2023-11-29 | $7.32 | $7.76 | $7.12 | $7.31 | $7.31 | 6,284,837 |
| 2023-11-28 | $6.93 | $7.09 | $6.61 | $7.08 | $7.08 | 4,632,461 |
| 2023-11-27 | $6.86 | $7.27 | $6.78 | $7.02 | $7.02 | 5,497,203 |
| 2023-11-24 | $6.73 | $7.08 | $6.71 | $6.87 | $6.87 | 2,399,525 |
| 2023-11-22 | $6.62 | $6.76 | $6.41 | $6.75 | $6.75 | 3,258,040 |
| 2023-11-21 | $6.64 | $6.65 | $6.38 | $6.54 | $6.54 | 3,653,863 |
| 2023-11-20 | $6.86 | $6.98 | $6.70 | $6.77 | $6.77 | 3,336,920 |
| 2023-11-17 | $6.70 | $6.90 | $6.45 | $6.77 | $6.77 | 4,619,527 |
| 2023-11-16 | $6.79 | $6.84 | $6.36 | $6.60 | $6.60 | 6,357,581 |
| 2023-11-15 | $6.27 | $7.03 | $6.19 | $6.89 | $6.89 | 9,018,149 |
| 2023-11-14 | $5.66 | $6.23 | $5.66 | $6.20 | $6.20 | 8,025,903 |
| 2023-11-13 | $5.30 | $5.30 | $5.11 | $5.25 | $5.25 | 2,640,950 |
| 2023-11-10 | $5.23 | $5.34 | $5.14 | $5.33 | $5.33 | 2,718,889 |
| 2023-11-09 | $5.90 | $5.97 | $5.22 | $5.27 | $5.27 | 3,809,680 |
| 2023-11-08 | $5.98 | $5.98 | $5.78 | $5.88 | $5.88 | 2,876,930 |
| 2023-11-07 | $5.76 | $5.99 | $5.71 | $5.93 | $5.93 | 4,245,227 |
| 2023-11-06 | $6.19 | $6.19 | $5.71 | $5.76 | $5.76 | 6,294,891 |
| 2023-11-03 | $5.95 | $6.61 | $5.92 | $6.18 | $6.18 | 13,619,862 |
| 2023-11-02 | $4.98 | $5.26 | $4.97 | $5.07 | $5.07 | 8,474,202 |
| 2023-11-01 | $4.73 | $4.79 | $4.44 | $4.75 | $4.75 | 5,962,669 |
| 2023-10-31 | $5.02 | $5.10 | $4.26 | $4.66 | $4.66 | 11,231,745 |
| 2023-10-30 | $5.10 | $5.19 | $4.82 | $4.94 | $4.94 | 3,794,485 |
| 2023-10-27 | $5.07 | $5.21 | $4.99 | $5.02 | $5.02 | 3,543,895 |
| 2023-10-26 | $5.11 | $5.27 | $5.04 | $5.14 | $5.14 | 6,497,101 |
| 2023-10-25 | $5.20 | $5.23 | $5.01 | $5.13 | $5.13 | 4,135,500 |
| 2023-10-24 | $5.58 | $5.85 | $5.30 | $5.36 | $5.36 | 7,006,412 |
| 2023-10-23 | $5.00 | $5.33 | $4.90 | $5.10 | $5.10 | 5,233,338 |
| 2023-10-20 | $5.05 | $5.24 | $5.01 | $5.07 | $5.07 | 4,124,693 |
| 2023-10-19 | $5.31 | $5.40 | $5.04 | $5.09 | $5.09 | 4,596,141 |
| 2023-10-18 | $5.62 | $5.62 | $5.25 | $5.28 | $5.28 | 4,419,783 |
| 2023-10-17 | $5.75 | $5.84 | $5.66 | $5.70 | $5.70 | 4,937,242 |
| 2023-10-16 | $5.97 | $6.01 | $5.79 | $5.87 | $5.87 | 3,306,166 |
| 2023-10-13 | $6.13 | $6.19 | $5.82 | $5.89 | $5.89 | 2,843,631 |
| 2023-10-12 | $6.45 | $6.52 | $6.03 | $6.10 | $6.10 | 3,197,329 |
| 2023-10-11 | $6.54 | $6.66 | $6.32 | $6.45 | $6.45 | 3,425,784 |
| 2023-10-10 | $6.57 | $6.91 | $6.44 | $6.45 | $6.45 | 5,302,710 |
| 2023-10-09 | $6.59 | $6.64 | $6.39 | $6.52 | $6.52 | 3,046,638 |
| 2023-10-06 | $6.77 | $6.89 | $6.60 | $6.75 | $6.75 | 5,495,451 |
| 2023-10-05 | $6.81 | $7.06 | $6.68 | $6.96 | $6.96 | 2,410,248 |
| 2023-10-04 | $6.81 | $6.94 | $6.67 | $6.85 | $6.85 | 1,860,823 |
| 2023-10-03 | $6.87 | $6.93 | $6.62 | $6.68 | $6.68 | 2,262,416 |
| 2023-10-02 | $7.00 | $7.11 | $6.89 | $6.98 | $6.98 | 1,554,598 |
| 2023-09-29 | $7.18 | $7.42 | $6.97 | $7.04 | $7.04 | 2,466,429 |
| 2023-09-28 | $7.05 | $7.29 | $6.96 | $7.00 | $7.00 | 2,606,882 |
| 2023-09-27 | $6.90 | $7.12 | $6.81 | $6.98 | $6.98 | 2,016,597 |
| 2023-09-26 | $7.03 | $7.19 | $6.73 | $6.88 | $6.88 | 3,365,093 |
| 2023-09-25 | $6.88 | $7.06 | $6.81 | $6.95 | $6.95 | 2,605,479 |
| 2023-09-22 | $7.22 | $7.30 | $6.91 | $7.00 | $7.00 | 3,515,241 |
| 2023-09-21 | $7.91 | $8.02 | $7.05 | $7.14 | $7.14 | 5,843,582 |
| 2023-09-20 | $8.31 | $8.58 | $8.05 | $8.10 | $8.10 | 3,178,231 |
| 2023-09-19 | $8.10 | $8.22 | $7.87 | $8.20 | $8.20 | 2,074,410 |
| 2023-09-18 | $8.28 | $8.28 | $8.04 | $8.18 | $8.18 | 1,726,456 |
| 2023-09-15 | $8.60 | $8.60 | $8.12 | $8.33 | $8.33 | 3,378,192 |
| 2023-09-14 | $9.02 | $9.17 | $8.60 | $8.61 | $8.61 | 2,605,969 |
| 2023-09-13 | $9.11 | $9.16 | $8.68 | $8.92 | $8.92 | 2,322,542 |
| 2023-09-12 | $9.15 | $9.47 | $9.08 | $9.11 | $9.11 | 1,889,923 |
| 2023-09-11 | $9.47 | $9.47 | $9.20 | $9.25 | $9.25 | 1,632,641 |
| 2023-09-08 | $9.34 | $9.50 | $9.16 | $9.31 | $9.31 | 1,687,806 |
| 2023-09-07 | $9.26 | $9.42 | $9.01 | $9.40 | $9.40 | 1,832,015 |
| 2023-09-06 | $9.27 | $9.52 | $8.99 | $9.52 | $9.52 | 2,486,788 |
| 2023-09-05 | $9.30 | $9.43 | $9.13 | $9.29 | $9.29 | 2,271,830 |
| 2023-09-01 | $9.60 | $9.80 | $9.39 | $9.41 | $9.41 | 2,305,952 |
| 2023-08-31 | $9.45 | $9.73 | $9.29 | $9.52 | $9.52 | 2,580,572 |
| 2023-08-30 | $9.22 | $9.57 | $8.85 | $9.36 | $9.36 | 3,346,485 |
| 2023-08-29 | $9.20 | $9.57 | $8.99 | $9.25 | $9.25 | 3,535,278 |
| 2023-08-28 | $8.98 | $9.38 | $8.97 | $9.30 | $9.30 | 2,542,013 |
| 2023-08-25 | $8.80 | $9.17 | $8.75 | $8.88 | $8.88 | 2,294,514 |
| 2023-08-24 | $9.07 | $9.21 | $8.66 | $8.78 | $8.78 | 2,479,988 |
| 2023-08-23 | $8.75 | $9.32 | $8.67 | $9.03 | $9.03 | 2,396,843 |
| 2023-08-22 | $8.85 | $9.15 | $8.58 | $8.72 | $8.72 | 1,878,316 |
| 2023-08-21 | $8.78 | $8.93 | $8.57 | $8.81 | $8.81 | 3,155,607 |
| 2023-08-18 | $8.60 | $8.97 | $8.55 | $8.88 | $8.88 | 3,292,018 |
| 2023-08-17 | $9.38 | $9.50 | $8.88 | $8.91 | $8.91 | 3,591,451 |
| 2023-08-16 | $9.94 | $9.98 | $9.23 | $9.25 | $9.25 | 3,059,853 |
| 2023-08-15 | $10.27 | $10.39 | $9.94 | $10.01 | $10.01 | 2,730,495 |
| 2023-08-14 | $10.30 | $10.30 | $9.89 | $10.16 | $10.16 | 3,316,986 |
| 2023-08-11 | $10.00 | $10.38 | $9.91 | $10.36 | $10.36 | 2,218,233 |
| 2023-08-10 | $10.37 | $10.61 | $10.01 | $10.16 | $10.16 | 4,304,569 |
| 2023-08-09 | $10.48 | $10.52 | $10.05 | $10.23 | $10.23 | 3,273,062 |
| 2023-08-08 | $10.00 | $10.66 | $9.74 | $10.61 | $10.61 | 4,557,213 |
| 2023-08-07 | $10.71 | $10.73 | $9.81 | $10.26 | $10.26 | 7,136,696 |
| 2023-08-04 | $12.62 | $12.66 | $10.56 | $10.85 | $10.85 | 14,888,010 |
| 2023-08-03 | $14.24 | $14.54 | $13.88 | $14.35 | $14.35 | 3,341,060 |
| 2023-08-02 | $14.71 | $14.92 | $13.91 | $14.33 | $14.33 | 2,950,570 |
| 2023-08-01 | $14.90 | $15.50 | $14.38 | $15.09 | $15.09 | 4,418,337 |
| 2023-07-31 | $14.17 | $15.03 | $14.15 | $14.98 | $14.98 | 3,261,142 |
| 2023-07-28 | $14.27 | $14.55 | $13.92 | $14.17 | $14.17 | 3,459,838 |
| 2023-07-27 | $15.43 | $15.65 | $13.77 | $13.95 | $13.95 | 3,547,748 |
| 2023-07-26 | $15.06 | $15.78 | $14.94 | $15.05 | $15.05 | 2,993,553 |
| 2023-07-25 | $15.49 | $16.14 | $15.10 | $15.14 | $15.14 | 3,984,201 |
| 2023-07-24 | $14.61 | $15.48 | $14.37 | $15.27 | $15.27 | 5,199,148 |
| 2023-07-21 | $15.07 | $15.10 | $13.83 | $14.04 | $14.04 | 4,262,915 |
| 2023-07-20 | $14.82 | $15.01 | $14.16 | $15.00 | $15.00 | 3,911,435 |
| 2023-07-19 | $15.57 | $15.88 | $14.30 | $14.98 | $14.98 | 5,879,119 |
| 2023-07-18 | $16.57 | $16.97 | $15.65 | $15.94 | $15.94 | 3,726,673 |
| 2023-07-17 | $16.62 | $16.82 | $16.19 | $16.56 | $16.56 | 2,509,386 |
| 2023-07-14 | $17.27 | $17.68 | $16.12 | $16.59 | $16.59 | 5,636,347 |
| 2023-07-13 | $15.79 | $17.37 | $15.57 | $17.01 | $17.01 | 8,344,744 |
| 2023-07-12 | $15.25 | $15.92 | $14.58 | $15.59 | $15.59 | 8,145,465 |
| 2023-07-11 | $12.78 | $15.62 | $12.75 | $15.54 | $15.54 | 12,199,708 |
| 2023-07-10 | $11.88 | $12.67 | $11.85 | $12.54 | $12.54 | 2,829,284 |
| 2023-07-07 | $11.92 | $12.52 | $11.92 | $12.06 | $12.06 | 2,724,760 |
| 2023-07-06 | $12.13 | $12.16 | $11.59 | $11.92 | $11.92 | 2,836,441 |
| 2023-07-05 | $13.25 | $13.25 | $12.38 | $12.56 | $12.56 | 2,532,744 |
| 2023-07-03 | $12.59 | $13.41 | $12.43 | $13.37 | $13.37 | 1,780,816 |
| 2023-06-30 | $13.45 | $13.50 | $12.39 | $12.42 | $12.42 | 3,293,511 |
| 2023-06-29 | $13.87 | $14.38 | $13.15 | $13.25 | $13.25 | 4,718,912 |
| 2023-06-28 | $11.98 | $13.92 | $11.87 | $13.87 | $13.87 | 7,326,891 |
| 2023-06-27 | $10.99 | $12.05 | $10.82 | $12.04 | $12.04 | 3,426,387 |
| 2023-06-26 | $10.15 | $11.12 | $10.15 | $10.87 | $10.87 | 2,830,985 |
| 2023-06-23 | $10.43 | $10.61 | $10.11 | $10.32 | $10.32 | 2,972,269 |
| 2023-06-22 | $10.08 | $10.70 | $9.99 | $10.63 | $10.63 | 2,340,823 |
| 2023-06-21 | $10.61 | $10.61 | $9.69 | $10.15 | $10.15 | 2,765,089 |
| 2023-06-20 | $10.73 | $11.18 | $10.43 | $10.64 | $10.64 | 1,956,795 |
| 2023-06-16 | $11.06 | $11.40 | $10.84 | $10.85 | $10.85 | 2,700,783 |
| 2023-06-15 | $10.51 | $10.89 | $10.26 | $10.89 | $10.89 | 1,998,724 |
| 2023-06-14 | $10.75 | $10.77 | $10.21 | $10.52 | $10.52 | 1,741,546 |
| 2023-06-13 | $10.70 | $10.82 | $10.44 | $10.66 | $10.66 | 2,122,851 |
| 2023-06-12 | $10.60 | $10.93 | $10.47 | $10.57 | $10.57 | 1,630,348 |
| 2023-06-09 | $10.95 | $11.08 | $10.37 | $10.45 | $10.45 | 1,634,638 |
| 2023-06-08 | $10.47 | $10.92 | $10.21 | $10.88 | $10.88 | 1,917,790 |
| 2023-06-07 | $10.80 | $10.97 | $10.37 | $10.41 | $10.41 | 2,241,278 |
| 2023-06-06 | $10.29 | $10.97 | $10.18 | $10.64 | $10.64 | 2,303,179 |
| 2023-06-05 | $10.66 | $10.68 | $10.30 | $10.34 | $10.34 | 1,552,403 |
| 2023-06-02 | $10.39 | $10.66 | $9.94 | $10.64 | $10.64 | 2,084,390 |
| 2023-06-01 | $9.64 | $10.37 | $9.51 | $10.06 | $10.06 | 2,320,167 |
| 2023-05-31 | $9.09 | $9.86 | $9.04 | $9.79 | $9.79 | 3,097,410 |
| 2023-05-30 | $9.66 | $9.67 | $8.83 | $9.21 | $9.21 | 2,500,257 |
| 2023-05-26 | $9.65 | $9.90 | $9.25 | $9.27 | $9.27 | 2,028,464 |
| 2023-05-25 | $9.90 | $9.91 | $9.44 | $9.55 | $9.55 | 1,724,206 |
| 2023-05-24 | $9.51 | $9.83 | $9.28 | $9.81 | $9.81 | 2,596,189 |
| 2023-05-23 | $10.46 | $10.95 | $9.78 | $9.80 | $9.80 | 2,860,263 |
| 2023-05-22 | $10.32 | $10.79 | $10.21 | $10.53 | $10.53 | 2,065,843 |
| 2023-05-19 | $11.00 | $11.15 | $10.27 | $10.32 | $10.32 | 2,491,176 |
| 2023-05-18 | $10.53 | $10.85 | $10.34 | $10.77 | $10.77 | 2,497,374 |
| 2023-05-17 | $10.04 | $10.58 | $9.94 | $10.53 | $10.53 | 2,335,469 |
| 2023-05-16 | $10.21 | $10.31 | $9.95 | $10.13 | $10.13 | 2,125,660 |
| 2023-05-15 | $10.62 | $10.74 | $10.25 | $10.39 | $10.39 | 2,172,445 |
| 2023-05-12 | $11.08 | $11.16 | $10.36 | $10.64 | $10.64 | 2,651,808 |
| 2023-05-11 | $11.18 | $11.54 | $10.96 | $11.10 | $11.10 | 3,633,575 |
| 2023-05-10 | $10.05 | $11.30 | $10.04 | $11.17 | $11.17 | 6,069,936 |
| 2023-05-09 | $9.88 | $10.15 | $9.72 | $9.73 | $9.73 | 3,862,660 |
| 2023-05-08 | $9.43 | $10.08 | $9.24 | $10.02 | $10.02 | 6,722,357 |
| 2023-05-05 | $7.50 | $9.81 | $7.48 | $9.43 | $9.43 | 12,586,182 |
| 2023-05-04 | $6.89 | $7.18 | $6.79 | $7.08 | $7.08 | 3,386,045 |
| 2023-05-03 | $6.85 | $7.26 | $6.82 | $6.89 | $6.89 | 3,698,749 |
| 2023-05-02 | $7.33 | $7.35 | $6.76 | $6.85 | $6.85 | 3,536,402 |
| 2023-05-01 | $7.45 | $7.62 | $7.21 | $7.41 | $7.41 | 2,532,518 |
| 2023-04-28 | $7.12 | $7.49 | $7.02 | $7.45 | $7.45 | 2,089,296 |
| 2023-04-27 | $7.21 | $7.36 | $6.98 | $7.17 | $7.17 | 2,469,723 |
| 2023-04-26 | $7.59 | $7.60 | $7.00 | $7.04 | $7.04 | 3,179,860 |
| 2023-04-25 | $8.34 | $8.39 | $7.40 | $7.41 | $7.41 | 3,581,254 |
| 2023-04-24 | $8.71 | $8.78 | $8.23 | $8.46 | $8.46 | 2,047,484 |
| 2023-04-21 | $8.67 | $8.80 | $8.30 | $8.71 | $8.71 | 2,080,766 |
| 2023-04-20 | $9.00 | $9.47 | $8.66 | $8.67 | $8.67 | 3,249,830 |
| 2023-04-19 | $8.93 | $9.25 | $8.93 | $9.15 | $9.15 | 1,266,876 |
| 2023-04-18 | $9.27 | $9.29 | $8.90 | $9.13 | $9.13 | 1,757,485 |
| 2023-04-17 | $8.94 | $9.25 | $8.78 | $9.20 | $9.20 | 1,832,987 |
| 2023-04-14 | $9.07 | $9.16 | $8.60 | $8.88 | $8.88 | 2,176,353 |
| 2023-04-13 | $8.81 | $9.28 | $8.81 | $9.07 | $9.07 | 2,048,192 |
| 2023-04-12 | $9.48 | $9.54 | $8.65 | $8.67 | $8.67 | 2,569,633 |
| 2023-04-11 | $8.88 | $9.33 | $8.80 | $9.12 | $9.12 | 4,202,318 |
| 2023-04-10 | $8.72 | $9.00 | $8.56 | $8.80 | $8.80 | 1,463,824 |
| 2023-04-06 | $8.47 | $8.93 | $8.30 | $8.87 | $8.87 | 1,655,733 |
| 2023-04-05 | $8.75 | $8.75 | $8.21 | $8.49 | $8.49 | 2,438,052 |
| 2023-04-04 | $9.19 | $9.27 | $8.79 | $8.83 | $8.83 | 2,469,154 |
| 2023-04-03 | $8.89 | $9.32 | $8.83 | $9.14 | $9.14 | 2,921,251 |
| 2023-03-31 | $8.28 | $9.15 | $8.24 | $9.06 | $9.06 | 4,581,745 |
| 2023-03-30 | $8.45 | $8.75 | $8.09 | $8.16 | $8.16 | 2,444,949 |
| 2023-03-29 | $8.04 | $8.32 | $7.97 | $8.26 | $8.26 | 2,101,921 |
| 2023-03-28 | $8.18 | $8.34 | $7.78 | $7.85 | $7.85 | 1,971,078 |
| 2023-03-27 | $8.03 | $8.35 | $7.70 | $8.27 | $8.27 | 3,296,144 |
| 2023-03-24 | $8.23 | $8.33 | $7.77 | $8.00 | $8.00 | 3,435,394 |
| 2023-03-23 | $7.86 | $8.83 | $7.81 | $8.29 | $8.29 | 3,710,813 |
| 2023-03-22 | $8.40 | $8.41 | $7.71 | $7.71 | $7.71 | 2,633,299 |
| 2023-03-21 | $8.09 | $8.45 | $7.96 | $8.43 | $8.43 | 2,522,618 |
| 2023-03-20 | $8.14 | $8.32 | $7.78 | $7.97 | $7.97 | 3,189,909 |
| 2023-03-17 | $8.75 | $8.81 | $8.22 | $8.24 | $8.24 | 3,411,000 |
| 2023-03-16 | $8.43 | $8.82 | $8.27 | $8.74 | $8.74 | 3,036,463 |
| 2023-03-15 | $7.65 | $8.48 | $7.53 | $8.45 | $8.45 | 4,004,414 |
| 2023-03-14 | $7.99 | $8.23 | $7.58 | $7.77 | $7.77 | 3,984,298 |
| 2023-03-13 | $6.59 | $8.01 | $6.48 | $7.66 | $7.66 | 7,975,838 |
| 2023-03-10 | $6.96 | $6.96 | $6.49 | $6.72 | $6.72 | 4,032,207 |
| 2023-03-09 | $7.59 | $7.76 | $6.92 | $6.98 | $6.98 | 2,612,576 |
| 2023-03-08 | $7.23 | $7.56 | $7.04 | $7.56 | $7.56 | 1,601,670 |
| 2023-03-07 | $7.44 | $7.63 | $7.28 | $7.30 | $7.30 | 1,796,362 |
| 2023-03-06 | $7.93 | $8.19 | $7.48 | $7.49 | $7.49 | 2,553,800 |
| 2023-03-03 | $7.34 | $7.90 | $7.34 | $7.87 | $7.87 | 2,984,412 |
| 2023-03-02 | $6.98 | $7.28 | $6.83 | $7.24 | $7.24 | 2,800,818 |
| 2023-03-01 | $7.41 | $7.45 | $7.08 | $7.20 | $7.20 | 3,242,620 |
| 2023-02-28 | $7.51 | $7.71 | $7.34 | $7.41 | $7.41 | 3,558,129 |
| 2023-02-27 | $7.97 | $7.97 | $7.47 | $7.56 | $7.56 | 2,919,088 |
| 2023-02-24 | $7.76 | $7.84 | $7.32 | $7.61 | $7.61 | 4,247,524 |
| 2023-02-23 | $8.81 | $8.98 | $7.94 | $8.15 | $8.15 | 4,486,385 |
| 2023-02-22 | $8.36 | $8.90 | $8.19 | $8.61 | $8.61 | 5,386,614 |
| 2023-02-21 | $8.28 | $9.13 | $8.17 | $8.34 | $8.34 | 5,704,757 |
| 2023-02-17 | $8.75 | $9.34 | $8.24 | $8.42 | $8.42 | 8,021,616 |
| 2023-02-16 | $9.29 | $9.89 | $9.01 | $9.01 | $9.01 | 7,529,777 |
| 2023-02-15 | $8.63 | $9.53 | $8.55 | $9.52 | $9.52 | 4,322,154 |
| 2023-02-14 | $8.24 | $8.86 | $8.09 | $8.66 | $8.66 | 4,048,493 |
| 2023-02-13 | $8.20 | $9.05 | $8.05 | $8.40 | $8.40 | 4,640,485 |
| 2023-02-10 | $8.12 | $8.40 | $7.94 | $8.16 | $8.16 | 2,993,673 |
| 2023-02-09 | $9.00 | $9.24 | $8.27 | $8.29 | $8.29 | 3,889,825 |
| 2023-02-08 | $9.13 | $9.40 | $8.78 | $8.86 | $8.86 | 3,523,131 |
| 2023-02-07 | $9.79 | $9.88 | $8.61 | $9.15 | $9.15 | 6,122,361 |
| 2023-02-06 | $9.31 | $9.93 | $9.12 | $9.88 | $9.88 | 4,267,219 |
| 2023-02-03 | $9.00 | $10.59 | $8.75 | $9.45 | $9.45 | 7,992,510 |
| 2023-02-02 | $9.23 | $10.70 | $8.93 | $9.78 | $9.78 | 13,236,810 |
| 2023-02-01 | $7.46 | $8.72 | $7.37 | $8.67 | $8.67 | 5,960,383 |
| 2023-01-31 | $7.27 | $7.60 | $7.02 | $7.48 | $7.48 | 4,950,818 |
| 2023-01-30 | $7.22 | $7.52 | $7.02 | $7.22 | $7.22 | 5,180,213 |
| 2023-01-27 | $6.04 | $7.47 | $6.01 | $7.28 | $7.28 | 9,588,897 |
| 2023-01-26 | $5.88 | $6.28 | $5.71 | $6.08 | $6.08 | 5,850,002 |
| 2023-01-25 | $5.78 | $5.97 | $5.19 | $5.66 | $5.66 | 7,318,987 |
| 2023-01-24 | $6.18 | $6.59 | $6.14 | $6.18 | $6.18 | 2,700,808 |
| 2023-01-23 | $6.19 | $6.55 | $6.12 | $6.29 | $6.29 | 2,808,050 |
| 2023-01-20 | $5.72 | $6.25 | $5.58 | $6.18 | $6.18 | 2,968,076 |
| 2023-01-19 | $5.62 | $5.72 | $5.28 | $5.62 | $5.62 | 3,004,425 |
| 2023-01-18 | $6.41 | $6.48 | $5.63 | $5.75 | $5.75 | 3,895,277 |
| 2023-01-17 | $6.19 | $6.59 | $6.02 | $6.30 | $6.30 | 4,981,591 |
| 2023-01-13 | $5.98 | $6.48 | $5.88 | $6.15 | $6.15 | 3,339,141 |
| 2023-01-12 | $5.85 | $6.18 | $5.72 | $6.13 | $6.13 | 4,323,912 |
| 2023-01-11 | $5.56 | $5.83 | $5.50 | $5.80 | $5.80 | 3,133,842 |
| 2023-01-10 | $5.11 | $5.52 | $5.04 | $5.49 | $5.49 | 2,835,477 |
| 2023-01-09 | $4.92 | $5.45 | $4.87 | $5.15 | $5.15 | 4,954,340 |
| 2023-01-06 | $4.60 | $4.79 | $4.44 | $4.76 | $4.76 | 2,134,173 |
| 2023-01-05 | $4.72 | $4.72 | $4.44 | $4.56 | $4.56 | 2,723,799 |
| 2023-01-04 | $4.42 | $4.82 | $4.35 | $4.77 | $4.77 | 2,845,735 |
| 2023-01-03 | $4.35 | $4.58 | $4.23 | $4.31 | $4.31 | 2,365,314 |
| 2022-12-30 | $4.13 | $4.27 | $4.08 | $4.24 | $4.24 | 2,532,204 |
| 2022-12-29 | $3.82 | $4.29 | $3.74 | $4.26 | $4.26 | 3,625,076 |
| 2022-12-28 | $3.87 | $4.00 | $3.78 | $3.78 | $3.78 | 3,699,256 |
| 2022-12-27 | $4.27 | $4.27 | $3.88 | $3.90 | $3.90 | 3,278,876 |
| 2022-12-23 | $4.35 | $4.38 | $4.18 | $4.30 | $4.30 | 2,058,820 |
| 2022-12-22 | $4.66 | $4.67 | $4.13 | $4.40 | $4.40 | 4,837,560 |
| 2022-12-21 | $4.73 | $5.09 | $4.66 | $4.73 | $4.73 | 2,852,201 |
| 2022-12-20 | $4.89 | $5.03 | $4.74 | $4.79 | $4.79 | 2,750,522 |
| 2022-12-19 | $4.92 | $4.98 | $4.73 | $4.95 | $4.95 | 2,980,944 |
| 2022-12-16 | $4.94 | $4.99 | $4.78 | $4.93 | $4.93 | 2,761,394 |
| 2022-12-15 | $5.07 | $5.12 | $4.80 | $4.96 | $4.96 | 2,541,042 |
| 2022-12-14 | $5.16 | $5.44 | $5.11 | $5.25 | $5.25 | 2,437,487 |
| 2022-12-13 | $5.60 | $5.80 | $4.99 | $5.18 | $5.18 | 4,138,328 |
| 2022-12-12 | $4.79 | $5.13 | $4.66 | $5.12 | $5.12 | 3,528,890 |
| 2022-12-09 | $4.71 | $4.91 | $4.54 | $4.78 | $4.78 | 2,159,468 |
| 2022-12-08 | $4.78 | $5.04 | $4.60 | $4.73 | $4.73 | 2,312,883 |
| 2022-12-07 | $5.01 | $5.04 | $4.75 | $4.76 | $4.76 | 1,855,791 |
| 2022-12-06 | $5.51 | $5.54 | $4.97 | $5.00 | $5.00 | 2,854,212 |
| 2022-12-05 | $5.63 | $6.01 | $5.50 | $5.53 | $5.53 | 2,871,759 |
| 2022-12-02 | $5.25 | $5.67 | $5.18 | $5.62 | $5.62 | 3,113,298 |
| 2022-12-01 | $5.40 | $5.60 | $5.20 | $5.51 | $5.51 | 2,771,214 |
| 2022-11-30 | $4.99 | $5.43 | $4.81 | $5.36 | $5.36 | 5,420,097 |
| 2022-11-29 | $5.12 | $5.24 | $4.93 | $5.00 | $5.00 | 2,172,465 |
| 2022-11-28 | $5.11 | $5.54 | $5.04 | $5.05 | $5.05 | 3,187,687 |
| 2022-11-25 | $5.05 | $5.25 | $5.00 | $5.23 | $5.23 | 1,585,458 |
| 2022-11-23 | $4.85 | $5.21 | $4.76 | $5.17 | $5.17 | 3,367,320 |
| 2022-11-22 | $4.61 | $4.86 | $4.47 | $4.84 | $4.84 | 3,520,188 |
| 2022-11-21 | $5.08 | $5.08 | $4.47 | $4.61 | $4.61 | 4,764,268 |
| 2022-11-18 | $5.15 | $5.33 | $4.88 | $5.09 | $5.09 | 4,724,874 |
| 2022-11-17 | $4.66 | $5.11 | $4.55 | $5.00 | $5.00 | 4,299,907 |
| 2022-11-16 | $4.62 | $4.98 | $4.49 | $4.82 | $4.82 | 5,019,130 |
| 2022-11-15 | $4.95 | $5.15 | $4.70 | $4.84 | $4.84 | 4,940,536 |
| 2022-11-14 | $5.19 | $5.25 | $4.73 | $4.75 | $4.75 | 8,771,770 |
| 2022-11-11 | $4.27 | $5.24 | $4.23 | $5.23 | $5.23 | 12,056,822 |
| 2022-11-10 | $3.97 | $4.71 | $3.91 | $4.31 | $4.31 | 23,134,904 |
| 2022-11-09 | $3.58 | $3.66 | $3.08 | $3.27 | $3.27 | 10,677,148 |
| 2022-11-08 | $3.61 | $3.93 | $3.50 | $3.72 | $3.72 | 6,128,601 |
| 2022-11-07 | $3.80 | $3.80 | $3.32 | $3.63 | $3.63 | 11,961,523 |
| 2022-11-04 | $4.39 | $4.47 | $3.93 | $4.02 | $4.02 | 5,525,850 |
| 2022-11-03 | $4.22 | $4.42 | $4.19 | $4.29 | $4.29 | 3,884,116 |
| 2022-11-02 | $4.69 | $4.75 | $4.27 | $4.29 | $4.29 | 4,858,137 |
| 2022-11-01 | $5.00 | $5.13 | $4.62 | $4.76 | $4.76 | 4,400,399 |
| 2022-10-31 | $4.50 | $5.07 | $4.50 | $4.81 | $4.81 | 4,248,642 |
| 2022-10-28 | $4.40 | $4.60 | $4.27 | $4.57 | $4.57 | 4,412,142 |
| 2022-10-27 | $4.35 | $4.55 | $4.30 | $4.43 | $4.43 | 3,651,495 |
| 2022-10-26 | $4.10 | $4.47 | $4.05 | $4.38 | $4.38 | 5,286,194 |
| 2022-10-25 | $3.98 | $4.31 | $3.96 | $4.20 | $4.20 | 5,095,924 |
| 2022-10-24 | $4.03 | $4.03 | $3.79 | $3.94 | $3.94 | 4,118,277 |
| 2022-10-21 | $3.92 | $4.03 | $3.76 | $4.02 | $4.02 | 4,590,128 |
| 2022-10-20 | $3.95 | $4.18 | $3.92 | $3.93 | $3.93 | 3,409,078 |
| 2022-10-19 | $4.26 | $4.27 | $3.93 | $3.96 | $3.96 | 6,065,993 |
| 2022-10-18 | $4.38 | $4.55 | $4.25 | $4.37 | $4.37 | 5,118,344 |
| 2022-10-17 | $4.19 | $4.42 | $4.13 | $4.20 | $4.20 | 5,335,245 |
| 2022-10-14 | $4.52 | $4.60 | $4.06 | $4.10 | $4.10 | 6,159,836 |
| 2022-10-13 | $4.42 | $4.59 | $4.26 | $4.41 | $4.41 | 5,140,033 |
| 2022-10-12 | $4.71 | $4.71 | $4.47 | $4.65 | $4.65 | 3,812,842 |
| 2022-10-11 | $4.85 | $4.93 | $4.47 | $4.68 | $4.68 | 5,309,340 |
| 2022-10-10 | $5.21 | $5.29 | $4.81 | $4.82 | $4.82 | 5,209,295 |
| 2022-10-07 | $5.65 | $5.65 | $5.20 | $5.20 | $5.20 | 4,901,707 |
| 2022-10-06 | $5.92 | $6.16 | $5.77 | $5.80 | $5.80 | 4,242,744 |
| 2022-10-05 | $6.00 | $6.03 | $5.74 | $5.85 | $5.85 | 4,644,378 |
| 2022-10-04 | $6.04 | $6.30 | $6.02 | $6.20 | $6.20 | 5,854,392 |
| 2022-10-03 | $5.92 | $5.97 | $5.67 | $5.84 | $5.84 | 3,193,131 |
| 2022-09-30 | $5.90 | $6.03 | $5.80 | $5.84 | $5.84 | 2,612,822 |
| 2022-09-29 | $6.18 | $6.18 | $5.74 | $5.94 | $5.94 | 4,523,297 |
| 2022-09-28 | $6.02 | $6.37 | $5.88 | $6.31 | $6.31 | 3,950,906 |
| 2022-09-27 | $5.98 | $6.20 | $5.93 | $5.97 | $5.97 | 3,326,889 |
| 2022-09-26 | $6.15 | $6.38 | $5.86 | $5.86 | $5.86 | 4,814,421 |
| 2022-09-23 | $6.15 | $6.28 | $5.93 | $6.19 | $6.19 | 4,884,345 |
| 2022-09-22 | $6.83 | $6.83 | $6.32 | $6.32 | $6.32 | 7,024,276 |
| 2022-09-21 | $7.02 | $7.19 | $6.81 | $6.86 | $6.86 | 4,146,656 |
| 2022-09-20 | $7.24 | $7.31 | $6.96 | $7.00 | $7.00 | 4,560,084 |
| 2022-09-19 | $7.30 | $7.44 | $7.19 | $7.36 | $7.36 | 4,359,446 |
| 2022-09-16 | $7.95 | $7.95 | $7.34 | $7.38 | $7.38 | 6,433,008 |
| 2022-09-15 | $8.10 | $8.53 | $8.03 | $8.09 | $8.09 | 2,777,914 |
| 2022-09-14 | $8.31 | $8.48 | $7.96 | $8.17 | $8.17 | 2,149,511 |
| 2022-09-13 | $8.24 | $8.38 | $7.88 | $8.10 | $8.10 | 3,542,453 |
| 2022-09-12 | $8.56 | $8.90 | $8.50 | $8.80 | $8.80 | 2,577,398 |
| 2022-09-09 | $8.19 | $8.54 | $8.04 | $8.49 | $8.49 | 3,269,184 |
| 2022-09-08 | $7.48 | $8.00 | $7.48 | $8.00 | $8.00 | 3,856,150 |
| 2022-09-07 | $7.32 | $7.61 | $7.26 | $7.59 | $7.59 | 4,801,272 |
| 2022-09-06 | $7.83 | $7.83 | $7.23 | $7.32 | $7.32 | 6,606,533 |
| 2022-09-02 | $8.23 | $8.23 | $7.75 | $7.81 | $7.81 | 4,429,439 |
| 2022-09-01 | $8.02 | $8.10 | $7.69 | $8.08 | $8.08 | 4,352,414 |
| 2022-08-31 | $8.69 | $8.69 | $8.16 | $8.19 | $8.19 | 2,753,147 |
| 2022-08-30 | $8.93 | $9.00 | $8.47 | $8.49 | $8.49 | 3,331,228 |
| 2022-08-29 | $8.86 | $9.12 | $8.65 | $8.77 | $8.77 | 2,585,109 |
| 2022-08-26 | $9.62 | $9.71 | $8.95 | $9.02 | $9.02 | 2,855,550 |
| 2022-08-25 | $9.48 | $9.72 | $9.25 | $9.57 | $9.57 | 2,206,804 |
| 2022-08-24 | $9.51 | $9.68 | $9.34 | $9.40 | $9.40 | 2,329,247 |
| 2022-08-23 | $9.51 | $9.67 | $9.34 | $9.48 | $9.48 | 2,554,727 |
| 2022-08-22 | $9.75 | $9.92 | $9.40 | $9.45 | $9.45 | 2,610,377 |
| 2022-08-19 | $11.07 | $11.18 | $9.98 | $10.05 | $10.05 | 4,543,935 |
| 2022-08-18 | $11.78 | $11.90 | $11.30 | $11.37 | $11.37 | 2,532,548 |
| 2022-08-17 | $12.20 | $12.40 | $11.55 | $11.82 | $11.82 | 2,747,291 |
| 2022-08-16 | $11.71 | $13.03 | $11.27 | $12.64 | $12.64 | 3,752,969 |
| 2022-08-15 | $12.69 | $13.00 | $11.85 | $11.89 | $11.89 | 2,500,805 |
| 2022-08-12 | $12.22 | $12.81 | $11.95 | $12.76 | $12.76 | 2,372,618 |
| 2022-08-11 | $12.04 | $12.69 | $11.85 | $11.96 | $11.96 | 2,854,489 |
| 2022-08-10 | $11.48 | $12.35 | $11.48 | $11.63 | $11.63 | 3,279,480 |
| 2022-08-09 | $11.75 | $11.77 | $10.63 | $11.07 | $11.07 | 4,562,520 |
| 2022-08-08 | $10.76 | $12.40 | $10.42 | $12.09 | $12.09 | 8,141,150 |
| 2022-08-05 | $8.68 | $10.48 | $8.51 | $10.38 | $10.38 | 6,978,957 |
| 2022-08-04 | $8.87 | $9.18 | $8.75 | $9.08 | $9.08 | 5,045,055 |
| 2022-08-03 | $8.82 | $9.06 | $8.71 | $8.80 | $8.80 | 3,358,338 |
| 2022-08-02 | $8.45 | $8.88 | $8.34 | $8.70 | $8.70 | 4,329,115 |
| 2022-08-01 | $8.56 | $8.84 | $8.33 | $8.52 | $8.52 | 3,663,530 |
| 2022-07-29 | $8.84 | $8.85 | $8.48 | $8.70 | $8.70 | 3,402,089 |
| 2022-07-28 | $8.88 | $9.18 | $8.48 | $8.96 | $8.96 | 1,917,088 |
| 2022-07-27 | $8.78 | $8.93 | $8.51 | $8.85 | $8.85 | 2,315,408 |
| 2022-07-26 | $8.92 | $8.96 | $8.51 | $8.63 | $8.63 | 2,213,262 |
| 2022-07-25 | $9.29 | $9.29 | $8.92 | $9.14 | $9.14 | 1,552,355 |
| 2022-07-22 | $9.92 | $10.00 | $9.18 | $9.30 | $9.30 | 1,727,598 |
| 2022-07-21 | $9.89 | $9.91 | $9.33 | $9.81 | $9.81 | 2,294,137 |
| 2022-07-20 | $9.67 | $10.13 | $9.56 | $10.04 | $10.04 | 1,953,791 |
| 2022-07-19 | $9.05 | $9.68 | $8.93 | $9.61 | $9.61 | 1,630,401 |
| 2022-07-18 | $8.94 | $9.49 | $8.81 | $8.89 | $8.89 | 1,744,617 |
| 2022-07-15 | $8.63 | $8.82 | $8.31 | $8.74 | $8.74 | 1,385,839 |
| 2022-07-14 | $8.37 | $8.58 | $8.19 | $8.43 | $8.43 | 1,435,547 |
| 2022-07-13 | $8.32 | $8.78 | $8.06 | $8.53 | $8.53 | 2,249,882 |
| 2022-07-12 | $8.63 | $8.67 | $8.34 | $8.60 | $8.60 | 2,825,766 |
| 2022-07-11 | $9.18 | $9.33 | $8.45 | $8.48 | $8.48 | 3,096,779 |
| 2022-07-08 | $9.58 | $9.64 | $9.22 | $9.50 | $9.50 | 1,729,978 |
| 2022-07-07 | $9.32 | $9.75 | $9.15 | $9.71 | $9.71 | 2,154,189 |
| 2022-07-06 | $9.68 | $9.96 | $9.25 | $9.27 | $9.27 | 2,479,219 |
| 2022-07-05 | $8.83 | $9.60 | $8.56 | $9.57 | $9.57 | 2,455,154 |
| 2022-07-01 | $8.33 | $9.01 | $8.30 | $8.96 | $8.96 | 3,205,003 |
| 2022-06-30 | $8.38 | $8.52 | $7.98 | $8.24 | $8.24 | 2,112,075 |
| 2022-06-29 | $8.79 | $8.85 | $8.42 | $8.60 | $8.60 | 1,897,799 |
| 2022-06-28 | $9.40 | $9.72 | $8.86 | $9.01 | $9.01 | 2,728,101 |
| 2022-06-27 | $9.75 | $9.79 | $9.11 | $9.43 | $9.43 | 2,821,176 |
| 2022-06-24 | $9.13 | $9.75 | $8.95 | $9.67 | $9.67 | 4,069,880 |
| 2022-06-23 | $8.38 | $9.05 | $8.38 | $9.03 | $9.03 | 3,940,917 |
| 2022-06-22 | $7.77 | $8.66 | $7.68 | $8.30 | $8.30 | 3,374,706 |
| 2022-06-21 | $8.04 | $8.55 | $7.91 | $7.92 | $7.92 | 3,538,452 |
| 2022-06-17 | $7.29 | $7.80 | $7.20 | $7.79 | $7.79 | 4,637,577 |
| 2022-06-16 | $7.81 | $7.81 | $7.13 | $7.24 | $7.24 | 4,181,531 |
| 2022-06-15 | $8.24 | $8.29 | $7.79 | $8.03 | $8.03 | 6,252,611 |
| 2022-06-14 | $8.61 | $8.78 | $8.07 | $8.13 | $8.13 | 4,601,445 |
| 2022-06-13 | $9.10 | $9.28 | $8.50 | $8.55 | $8.55 | 4,764,019 |
| 2022-06-10 | $9.91 | $10.09 | $9.51 | $9.59 | $9.59 | 4,224,953 |
| 2022-06-09 | $10.97 | $11.05 | $10.22 | $10.32 | $10.32 | 3,123,942 |
| 2022-06-08 | $10.97 | $11.49 | $10.89 | $11.06 | $11.06 | 1,930,973 |
| 2022-06-07 | $10.26 | $10.92 | $10.13 | $10.91 | $10.91 | 1,752,183 |
| 2022-06-06 | $10.90 | $11.03 | $10.37 | $10.44 | $10.44 | 2,259,141 |
| 2022-06-03 | $10.61 | $10.88 | $10.47 | $10.63 | $10.63 | 1,911,104 |
| 2022-06-02 | $9.73 | $11.09 | $9.63 | $10.95 | $10.95 | 3,557,336 |
| 2022-06-01 | $9.83 | $10.17 | $9.60 | $9.74 | $9.74 | 2,757,416 |
| 2022-05-31 | $10.56 | $10.63 | $9.77 | $9.80 | $9.80 | 3,398,336 |
| 2022-05-27 | $10.04 | $10.73 | $10.02 | $10.61 | $10.61 | 2,451,059 |
| 2022-05-26 | $9.96 | $10.61 | $9.80 | $9.95 | $9.95 | 3,070,963 |
| 2022-05-25 | $9.33 | $10.10 | $9.31 | $9.97 | $9.97 | 1,938,627 |
| 2022-05-24 | $10.25 | $10.26 | $9.22 | $9.39 | $9.39 | 3,085,963 |
| 2022-05-23 | $10.40 | $10.51 | $9.87 | $10.31 | $10.31 | 1,862,515 |
| 2022-05-20 | $10.94 | $11.07 | $10.06 | $10.43 | $10.43 | 2,870,353 |
| 2022-05-19 | $10.17 | $11.09 | $10.12 | $10.72 | $10.72 | 3,441,105 |
| 2022-05-18 | $10.96 | $11.18 | $10.17 | $10.25 | $10.25 | 2,796,010 |
| 2022-05-17 | $10.78 | $11.22 | $10.14 | $11.16 | $11.16 | 3,012,906 |
| 2022-05-16 | $11.35 | $11.43 | $10.32 | $10.35 | $10.35 | 3,375,039 |
| 2022-05-13 | $11.07 | $11.54 | $10.81 | $11.42 | $11.42 | 4,251,637 |
| 2022-05-12 | $8.89 | $10.69 | $8.66 | $10.69 | $10.69 | 8,960,169 |
| 2022-05-11 | $10.26 | $10.26 | $8.65 | $8.81 | $8.81 | 6,335,338 |
| 2022-05-10 | $10.96 | $11.22 | $9.58 | $10.36 | $10.36 | 5,788,660 |
| 2022-05-09 | $11.29 | $11.86 | $10.59 | $10.69 | $10.69 | 5,368,807 |
| 2022-05-06 | $11.16 | $12.68 | $10.95 | $11.73 | $11.73 | 6,706,273 |
| 2022-05-05 | $12.53 | $12.56 | $11.19 | $11.33 | $11.33 | 3,896,011 |
| 2022-05-04 | $12.34 | $12.81 | $11.71 | $12.73 | $12.73 | 2,531,321 |
| 2022-05-03 | $12.00 | $12.45 | $11.81 | $12.28 | $12.28 | 1,806,864 |
| 2022-05-02 | $11.03 | $12.08 | $10.94 | $12.01 | $12.01 | 3,273,764 |
| 2022-04-29 | $12.01 | $12.16 | $11.09 | $11.15 | $11.15 | 3,042,855 |
| 2022-04-28 | $12.14 | $12.49 | $11.52 | $12.04 | $12.04 | 3,015,427 |
| 2022-04-27 | $12.24 | $12.72 | $11.91 | $11.97 | $11.97 | 1,945,848 |
| 2022-04-26 | $11.83 | $12.63 | $11.68 | $12.21 | $12.21 | 4,926,889 |
| 2022-04-25 | $12.60 | $13.20 | $12.55 | $13.08 | $13.08 | 2,257,790 |
| 2022-04-22 | $13.55 | $13.92 | $12.72 | $12.84 | $12.84 | 2,473,088 |
| 2022-04-21 | $14.56 | $14.82 | $13.27 | $13.48 | $13.48 | 1,795,816 |
| 2022-04-20 | $14.84 | $14.84 | $14.25 | $14.38 | $14.38 | 1,737,008 |
| 2022-04-19 | $14.23 | $15.15 | $14.15 | $14.78 | $14.78 | 1,652,744 |
| 2022-04-18 | $14.50 | $14.51 | $13.90 | $14.15 | $14.15 | 1,535,224 |
| 2022-04-14 | $15.30 | $15.31 | $14.41 | $14.57 | $14.57 | 2,183,229 |
| 2022-04-13 | $15.22 | $15.51 | $14.92 | $15.21 | $15.21 | 1,286,646 |
| 2022-04-12 | $15.65 | $16.37 | $15.25 | $15.28 | $15.28 | 2,071,713 |
| 2022-04-11 | $15.04 | $15.94 | $14.80 | $15.42 | $15.42 | 2,185,424 |
| 2022-04-08 | $15.59 | $15.98 | $15.15 | $15.34 | $15.34 | 1,900,065 |
| 2022-04-07 | $16.04 | $16.23 | $15.28 | $15.73 | $15.73 | 1,867,682 |
| 2022-04-06 | $16.81 | $16.86 | $15.91 | $16.18 | $16.18 | 2,767,261 |
| 2022-04-05 | $18.07 | $18.13 | $17.06 | $17.15 | $17.15 | 2,244,160 |
| 2022-04-04 | $17.60 | $18.77 | $17.60 | $18.16 | $18.16 | 3,465,114 |
| 2022-04-01 | $18.11 | $18.34 | $17.35 | $17.51 | $17.51 | 2,547,433 |
| 2022-03-31 | $19.07 | $19.08 | $18.02 | $18.04 | $18.04 | 2,157,343 |
| 2022-03-30 | $19.45 | $20.01 | $18.54 | $18.88 | $18.88 | 2,295,262 |
| 2022-03-29 | $18.51 | $20.24 | $18.35 | $20.13 | $20.13 | 2,983,877 |
| 2022-03-28 | $18.50 | $18.98 | $17.62 | $18.27 | $18.27 | 2,210,034 |
| 2022-03-25 | $19.51 | $19.65 | $18.14 | $18.30 | $18.30 | 2,388,601 |
| 2022-03-24 | $19.62 | $19.75 | $18.39 | $19.45 | $19.45 | 2,226,128 |
| 2022-03-23 | $20.22 | $21.32 | $19.44 | $19.59 | $19.59 | 2,262,790 |
| 2022-03-22 | $19.16 | $20.67 | $18.94 | $20.44 | $20.44 | 2,080,233 |
| 2022-03-21 | $20.44 | $20.44 | $18.91 | $19.11 | $19.11 | 2,246,950 |
| 2022-03-18 | $19.94 | $21.19 | $19.94 | $20.49 | $20.49 | 2,260,600 |
| 2022-03-17 | $18.45 | $20.56 | $18.17 | $20.35 | $20.35 | 2,965,371 |
| 2022-03-16 | $17.56 | $18.95 | $17.38 | $18.59 | $18.59 | 2,731,093 |
| 2022-03-15 | $16.67 | $17.10 | $16.23 | $17.00 | $17.00 | 2,336,878 |
| 2022-03-14 | $18.16 | $18.29 | $16.50 | $16.61 | $16.61 | 2,658,500 |
| 2022-03-11 | $19.99 | $20.13 | $18.28 | $18.32 | $18.32 | 1,251,846 |
| 2022-03-10 | $19.64 | $20.11 | $19.33 | $19.75 | $19.75 | 1,213,060 |
| 2022-03-09 | $20.24 | $20.44 | $19.80 | $20.01 | $20.01 | 2,647,783 |
| 2022-03-08 | $18.35 | $20.12 | $17.97 | $19.37 | $19.37 | 3,140,015 |
| 2022-03-07 | $19.78 | $20.05 | $18.47 | $18.51 | $18.51 | 1,841,130 |
| 2022-03-04 | $20.25 | $20.82 | $19.22 | $19.57 | $19.57 | 1,576,230 |
| 2022-03-03 | $21.10 | $21.30 | $20.22 | $20.47 | $20.47 | 1,545,254 |
| 2022-03-02 | $21.43 | $21.49 | $20.29 | $21.04 | $21.04 | 1,505,096 |
| 2022-03-01 | $21.63 | $21.96 | $21.20 | $21.44 | $21.44 | 1,634,498 |
| 2022-02-28 | $21.85 | $22.64 | $21.45 | $21.63 | $21.63 | 1,917,943 |
| 2022-02-25 | $22.55 | $22.60 | $20.71 | $21.83 | $21.83 | 2,590,708 |
| 2022-02-24 | $20.00 | $22.79 | $19.63 | $22.63 | $22.63 | 2,111,135 |
| 2022-02-23 | $23.61 | $23.98 | $21.26 | $21.36 | $21.36 | 2,553,153 |
| 2022-02-22 | $22.25 | $24.41 | $22.06 | $23.67 | $23.67 | 3,624,736 |
| 2022-02-18 | $21.27 | $23.90 | $20.45 | $22.86 | $22.86 | 12,352,846 |
| 2022-02-17 | $30.01 | $30.53 | $28.22 | $28.64 | $28.64 | 2,643,664 |
| 2022-02-16 | $31.66 | $31.79 | $30.14 | $30.51 | $30.51 | 1,650,355 |
| 2022-02-15 | $30.79 | $32.30 | $30.54 | $32.16 | $32.16 | 1,179,753 |
| 2022-02-14 | $30.00 | $31.52 | $29.46 | $29.88 | $29.88 | 1,119,885 |
| 2022-02-11 | $31.01 | $31.46 | $29.41 | $29.84 | $29.84 | 1,371,972 |
| 2022-02-10 | $30.25 | $31.71 | $29.81 | $30.06 | $30.06 | 1,272,004 |
| 2022-02-09 | $29.94 | $31.38 | $29.58 | $31.28 | $31.28 | 1,578,254 |
| 2022-02-08 | $28.49 | $29.33 | $28.11 | $29.15 | $29.15 | 885,577 |
| 2022-02-07 | $28.24 | $29.67 | $28.03 | $28.53 | $28.53 | 1,033,331 |
| 2022-02-04 | $28.12 | $28.71 | $27.37 | $28.30 | $28.30 | 1,242,001 |
| 2022-02-03 | $28.73 | $29.55 | $28.09 | $28.18 | $28.18 | 1,712,779 |
| 2022-02-02 | $31.15 | $31.15 | $29.34 | $29.48 | $29.48 | 1,103,443 |
| 2022-02-01 | $29.93 | $30.89 | $28.85 | $30.80 | $30.80 | 1,305,372 |
| 2022-01-31 | $26.99 | $29.68 | $26.79 | $29.57 | $29.57 | 1,347,660 |
| 2022-01-28 | $25.82 | $26.98 | $25.25 | $26.93 | $26.93 | 1,052,556 |
| 2022-01-27 | $27.55 | $27.55 | $25.61 | $25.82 | $25.82 | 1,662,672 |
| 2022-01-26 | $28.82 | $29.00 | $26.39 | $26.63 | $26.63 | 1,514,254 |
| 2022-01-25 | $28.31 | $29.38 | $26.98 | $27.84 | $27.84 | 1,105,327 |
| 2022-01-24 | $27.79 | $29.30 | $25.33 | $29.15 | $29.15 | 2,758,384 |
| 2022-01-21 | $29.90 | $30.49 | $28.67 | $28.73 | $28.73 | 1,547,071 |
| 2022-01-20 | $31.20 | $32.37 | $30.07 | $30.22 | $30.22 | 1,184,109 |
| 2022-01-19 | $30.98 | $32.43 | $30.66 | $30.69 | $30.69 | 1,284,930 |
| 2022-01-18 | $32.35 | $32.35 | $30.79 | $31.05 | $31.05 | 1,823,543 |
| 2022-01-14 | $32.38 | $32.77 | $31.31 | $32.41 | $32.41 | 1,253,316 |
| 2022-01-13 | $34.59 | $34.63 | $32.55 | $32.81 | $32.81 | 1,391,664 |
| 2022-01-12 | $34.93 | $35.89 | $34.09 | $34.36 | $34.36 | 1,372,557 |
| 2022-01-11 | $33.40 | $34.75 | $33.05 | $34.20 | $34.20 | 957,870 |
| 2022-01-10 | $32.55 | $33.51 | $31.71 | $33.40 | $33.40 | 1,195,264 |
| 2022-01-07 | $34.52 | $35.79 | $33.04 | $33.14 | $33.14 | 1,452,434 |
| 2022-01-06 | $34.61 | $35.33 | $33.09 | $34.54 | $34.54 | 1,212,285 |
| 2022-01-05 | $37.02 | $37.50 | $34.69 | $34.80 | $34.80 | 1,459,444 |
| 2022-01-04 | $38.81 | $39.15 | $36.05 | $37.34 | $37.34 | 1,338,423 |
| 2022-01-03 | $39.17 | $39.79 | $37.34 | $38.94 | $38.94 | 1,056,818 |
| 2021-12-31 | $38.95 | $40.04 | $38.31 | $38.39 | $38.39 | 806,520 |
| 2021-12-30 | $37.73 | $39.83 | $37.60 | $39.26 | $39.26 | 964,632 |
| 2021-12-29 | $38.94 | $39.17 | $37.83 | $37.95 | $37.95 | 724,064 |
| 2021-12-28 | $39.86 | $40.46 | $38.87 | $39.03 | $39.03 | 681,520 |
| 2021-12-27 | $40.50 | $40.50 | $39.20 | $40.07 | $40.07 | 562,354 |
| 2021-12-23 | $39.99 | $41.07 | $39.00 | $40.50 | $40.50 | 504,797 |
| 2021-12-22 | $40.51 | $40.96 | $39.47 | $39.86 | $39.86 | 635,035 |
| 2021-12-21 | $38.83 | $40.94 | $38.79 | $40.65 | $40.65 | 1,113,864 |
| 2021-12-20 | $39.84 | $41.07 | $38.55 | $38.83 | $38.83 | 1,310,286 |
| 2021-12-17 | $38.82 | $41.43 | $37.78 | $41.05 | $41.05 | 2,209,004 |
| 2021-12-16 | $40.55 | $40.71 | $38.54 | $38.92 | $38.92 | 1,039,408 |
| 2021-12-15 | $38.59 | $40.29 | $36.90 | $40.23 | $40.23 | 1,077,395 |
| 2021-12-14 | $39.09 | $39.82 | $38.56 | $38.76 | $38.76 | 845,642 |
| 2021-12-13 | $40.19 | $40.39 | $38.47 | $39.89 | $39.89 | 1,079,088 |
| 2021-12-10 | $40.97 | $41.61 | $39.73 | $40.17 | $40.17 | 730,659 |
| 2021-12-09 | $41.80 | $42.89 | $40.83 | $40.92 | $40.92 | 690,030 |
| 2021-12-08 | $41.10 | $42.99 | $40.28 | $42.55 | $42.55 | 711,702 |
| 2021-12-07 | $41.38 | $42.40 | $40.92 | $41.05 | $41.05 | 892,882 |
| 2021-12-06 | $38.32 | $40.92 | $37.23 | $40.29 | $40.29 | 1,184,451 |
| 2021-12-03 | $40.24 | $40.27 | $36.79 | $38.32 | $38.32 | 1,585,512 |
| 2021-12-02 | $38.02 | $39.76 | $37.93 | $39.43 | $39.43 | 1,224,661 |
| 2021-12-01 | $41.41 | $42.08 | $37.87 | $38.16 | $38.16 | 1,394,461 |
| 2021-11-30 | $40.20 | $41.57 | $38.75 | $40.69 | $40.69 | 1,802,535 |
| 2021-11-29 | $42.27 | $42.53 | $40.18 | $40.59 | $40.59 | 1,166,069 |
| 2021-11-26 | $41.47 | $42.88 | $40.77 | $41.80 | $41.80 | 630,691 |
| 2021-11-24 | $41.20 | $43.09 | $40.11 | $42.92 | $42.92 | 694,092 |
| 2021-11-23 | $42.33 | $43.15 | $40.88 | $41.41 | $41.41 | 1,224,370 |
| 2021-11-22 | $44.10 | $44.15 | $41.60 | $43.03 | $43.03 | 1,322,127 |
| 2021-11-19 | $44.86 | $45.02 | $43.93 | $44.17 | $44.17 | 1,138,562 |
| 2021-11-18 | $43.80 | $44.44 | $42.06 | $44.40 | $44.40 | 1,429,149 |
| 2021-11-17 | $44.30 | $45.32 | $43.82 | $43.83 | $43.83 | 725,622 |
| 2021-11-16 | $45.80 | $45.89 | $44.18 | $44.51 | $44.51 | 1,407,272 |
| 2021-11-15 | $48.50 | $48.60 | $45.82 | $45.89 | $45.89 | 1,311,448 |
| 2021-11-12 | $47.91 | $48.70 | $47.25 | $48.39 | $48.39 | 812,811 |
| 2021-11-11 | $48.31 | $48.97 | $46.91 | $47.68 | $47.68 | 811,830 |
| 2021-11-10 | $51.44 | $51.45 | $47.32 | $47.45 | $47.45 | 1,589,443 |
| 2021-11-09 | $52.22 | $52.67 | $50.88 | $51.98 | $51.98 | 800,918 |
| 2021-11-08 | $49.61 | $52.05 | $49.00 | $51.91 | $51.91 | 963,915 |
| 2021-11-05 | $49.50 | $50.36 | $48.30 | $49.72 | $49.72 | 1,758,705 |
| 2021-11-04 | $47.98 | $51.31 | $47.76 | $51.31 | $51.31 | 2,283,695 |
| 2021-11-03 | $49.45 | $50.65 | $47.37 | $47.40 | $47.40 | 2,696,277 |
| 2021-11-02 | $53.81 | $53.81 | $50.32 | $50.92 | $50.92 | 1,416,506 |
| 2021-11-01 | $51.72 | $53.94 | $51.45 | $53.56 | $53.56 | 952,554 |
| 2021-10-29 | $51.89 | $52.09 | $50.89 | $51.34 | $51.34 | 801,549 |
| 2021-10-28 | $50.85 | $52.80 | $50.51 | $52.38 | $52.38 | 703,445 |
| 2021-10-27 | $52.47 | $53.87 | $50.86 | $51.08 | $51.08 | 756,636 |
| 2021-10-26 | $53.05 | $53.19 | $52.02 | $52.26 | $52.26 | 800,751 |
| 2021-10-25 | $51.15 | $52.55 | $50.89 | $52.52 | $52.52 | 548,200 |
| 2021-10-22 | $51.91 | $52.05 | $50.26 | $51.26 | $51.26 | 597,656 |
| 2021-10-21 | $51.99 | $53.47 | $51.54 | $52.37 | $52.37 | 747,802 |
| 2021-10-20 | $50.70 | $52.10 | $50.52 | $51.89 | $51.89 | 593,044 |
| 2021-10-19 | $50.45 | $51.00 | $49.24 | $50.53 | $50.53 | 1,017,233 |
| 2021-10-18 | $50.15 | $50.78 | $48.50 | $50.09 | $50.09 | 1,353,737 |
| 2021-10-15 | $53.66 | $53.66 | $51.37 | $51.43 | $51.43 | 823,628 |
| 2021-10-14 | $51.53 | $52.92 | $51.11 | $52.77 | $52.77 | 623,188 |
| 2021-10-13 | $49.08 | $51.25 | $49.01 | $50.95 | $50.95 | 1,016,634 |
| 2021-10-12 | $47.97 | $49.64 | $47.53 | $48.79 | $48.79 | 1,019,057 |
| 2021-10-11 | $48.30 | $49.15 | $47.26 | $47.31 | $47.31 | 585,331 |
| 2021-10-08 | $49.31 | $50.43 | $48.06 | $48.33 | $48.33 | 805,073 |
| 2021-10-07 | $48.64 | $50.87 | $48.64 | $49.53 | $49.53 | 926,253 |
| 2021-10-06 | $47.01 | $49.39 | $47.01 | $48.06 | $48.06 | 913,482 |
| 2021-10-05 | $47.60 | $49.50 | $47.20 | $48.05 | $48.05 | 867,638 |
| 2021-10-04 | $50.78 | $50.79 | $47.18 | $47.35 | $47.35 | 1,351,113 |
| 2021-10-01 | $50.66 | $51.28 | $49.50 | $50.97 | $50.97 | 851,430 |
| 2021-09-30 | $50.75 | $51.40 | $49.37 | $50.10 | $50.10 | 840,378 |
| 2021-09-29 | $52.23 | $52.39 | $49.94 | $50.14 | $50.14 | 782,101 |
| 2021-09-28 | $55.02 | $55.11 | $51.30 | $51.38 | $51.38 | 892,776 |
| 2021-09-27 | $54.14 | $55.87 | $52.90 | $55.49 | $55.49 | 1,317,447 |
| 2021-09-24 | $52.01 | $54.63 | $51.01 | $54.51 | $54.51 | 1,551,997 |
| 2021-09-23 | $52.55 | $52.63 | $50.25 | $52.13 | $52.13 | 997,243 |
| 2021-09-22 | $51.84 | $52.34 | $50.53 | $52.25 | $52.25 | 871,249 |
| 2021-09-21 | $51.29 | $52.02 | $50.10 | $51.53 | $51.53 | 898,946 |
| 2021-09-20 | $48.70 | $50.89 | $47.94 | $50.73 | $50.73 | 1,649,650 |
| 2021-09-17 | $49.87 | $51.74 | $49.36 | $51.19 | $51.19 | 3,968,682 |
| 2021-09-16 | $48.00 | $48.83 | $47.23 | $48.46 | $48.46 | 652,286 |
| 2021-09-15 | $46.86 | $48.48 | $46.60 | $48.47 | $48.47 | 1,073,085 |
| 2021-09-14 | $49.17 | $49.63 | $46.68 | $47.03 | $47.03 | 996,133 |
| 2021-09-13 | $48.00 | $49.75 | $46.70 | $48.93 | $48.93 | 893,597 |
| 2021-09-10 | $48.57 | $49.14 | $47.68 | $47.79 | $47.79 | 752,201 |
| 2021-09-09 | $49.58 | $50.38 | $48.42 | $48.44 | $48.44 | 628,748 |
| 2021-09-08 | $51.26 | $51.30 | $49.01 | $49.88 | $49.88 | 796,651 |
| 2021-09-07 | $51.20 | $52.39 | $50.38 | $51.56 | $51.56 | 750,641 |
| 2021-09-03 | $52.00 | $52.00 | $50.54 | $51.41 | $51.41 | 869,255 |
| 2021-09-02 | $52.42 | $52.76 | $50.33 | $51.83 | $51.83 | 865,033 |
| 2021-09-01 | $48.86 | $52.55 | $48.54 | $51.66 | $51.66 | 1,776,547 |
| 2021-08-31 | $49.19 | $49.35 | $47.73 | $48.57 | $48.57 | 872,997 |
| 2021-08-30 | $50.72 | $50.97 | $49.05 | $49.63 | $49.63 | 1,108,001 |
| 2021-08-27 | $49.86 | $51.61 | $49.62 | $50.29 | $50.29 | 858,929 |
| 2021-08-26 | $50.65 | $51.73 | $49.30 | $49.74 | $49.74 | 1,015,888 |
| 2021-08-25 | $50.67 | $51.72 | $50.44 | $51.10 | $51.10 | 919,968 |
| 2021-08-24 | $49.40 | $50.81 | $48.85 | $50.67 | $50.67 | 814,971 |
| 2021-08-23 | $48.56 | $49.25 | $47.55 | $49.14 | $49.14 | 1,442,686 |
| 2021-08-20 | $45.47 | $47.67 | $45.35 | $47.57 | $47.57 | 1,311,007 |
| 2021-08-19 | $45.03 | $46.83 | $44.44 | $45.93 | $45.93 | 2,195,377 |
| 2021-08-18 | $47.29 | $47.43 | $45.38 | $45.48 | $45.48 | 3,487,260 |
| 2021-08-17 | $48.75 | $48.82 | $46.77 | $47.23 | $47.23 | 1,616,026 |
| 2021-08-16 | $52.52 | $52.95 | $49.12 | $49.31 | $49.31 | 2,005,280 |
| 2021-08-13 | $56.13 | $56.13 | $53.13 | $53.43 | $53.43 | 985,293 |
| 2021-08-12 | $55.07 | $56.25 | $53.72 | $56.15 | $56.15 | 1,032,684 |
| 2021-08-11 | $56.20 | $56.44 | $54.43 | $55.13 | $55.13 | 1,029,484 |
| 2021-08-10 | $55.02 | $56.05 | $54.20 | $55.35 | $55.35 | 1,415,410 |
| 2021-08-09 | $55.91 | $57.18 | $53.18 | $56.27 | $56.27 | 1,369,822 |
| 2021-08-06 | $58.75 | $60.00 | $54.02 | $55.78 | $55.78 | 3,169,861 |
| 2021-08-05 | $58.63 | $61.10 | $58.00 | $60.76 | $60.76 | 1,695,279 |
| 2021-08-04 | $56.74 | $60.33 | $56.72 | $59.24 | $59.24 | 760,186 |
| 2021-08-03 | $58.05 | $58.25 | $55.74 | $57.31 | $57.31 | 967,955 |
| 2021-08-02 | $59.32 | $60.48 | $57.77 | $58.27 | $58.27 | 727,245 |
| 2021-07-30 | $59.00 | $59.82 | $58.02 | $58.57 | $58.57 | 519,480 |
| 2021-07-29 | $59.66 | $61.14 | $59.05 | $59.09 | $59.09 | 583,260 |
| 2021-07-28 | $58.09 | $60.93 | $58.09 | $60.38 | $60.38 | 1,084,865 |
| 2021-07-27 | $58.35 | $58.69 | $56.07 | $57.42 | $57.42 | 852,565 |
| 2021-07-26 | $58.68 | $60.35 | $57.60 | $58.75 | $58.75 | 637,015 |
| 2021-07-23 | $58.75 | $59.04 | $57.16 | $58.08 | $58.08 | 799,649 |
| 2021-07-22 | $60.13 | $60.43 | $58.40 | $58.70 | $58.70 | 715,427 |
| 2021-07-21 | $58.10 | $60.89 | $58.10 | $60.46 | $60.46 | 715,559 |
| 2021-07-20 | $55.70 | $58.84 | $54.56 | $58.22 | $58.22 | 1,160,788 |
| 2021-07-19 | $52.41 | $56.32 | $51.90 | $55.08 | $55.08 | 1,085,038 |
| 2021-07-16 | $55.90 | $56.11 | $53.91 | $54.11 | $54.11 | 691,378 |
| 2021-07-15 | $54.21 | $57.06 | $53.81 | $55.40 | $55.40 | 1,046,039 |
| 2021-07-14 | $58.20 | $58.90 | $54.75 | $54.86 | $54.86 | 1,818,624 |
| 2021-07-13 | $59.53 | $60.20 | $57.55 | $57.67 | $57.67 | 1,079,873 |
| 2021-07-12 | $62.52 | $63.64 | $60.24 | $60.58 | $60.58 | 630,728 |
| 2021-07-09 | $61.59 | $62.53 | $59.92 | $62.48 | $62.48 | 917,868 |
| 2021-07-08 | $60.04 | $62.05 | $58.33 | $61.46 | $61.46 | 1,170,457 |
| 2021-07-07 | $62.84 | $63.49 | $60.87 | $61.78 | $61.78 | 1,290,603 |
| 2021-07-06 | $62.66 | $63.00 | $61.33 | $62.69 | $62.69 | 884,048 |
| 2021-07-02 | $65.33 | $65.38 | $62.03 | $62.36 | $62.36 | 953,119 |
| 2021-07-01 | $63.65 | $64.90 | $62.88 | $64.57 | $64.57 | 953,382 |
| 2021-06-30 | $63.88 | $63.88 | $62.16 | $63.41 | $63.41 | 926,800 |
| 2021-06-29 | $64.53 | $65.02 | $63.50 | $63.96 | $63.96 | 659,632 |
| 2021-06-28 | $63.99 | $65.05 | $61.78 | $64.62 | $64.62 | 999,918 |
| 2021-06-25 | $63.80 | $65.41 | $62.56 | $63.77 | $63.77 | 1,967,630 |
| 2021-06-24 | $61.40 | $63.49 | $60.87 | $63.30 | $63.30 | 1,342,276 |
| 2021-06-23 | $59.17 | $61.41 | $59.14 | $60.28 | $60.28 | 1,107,834 |
| 2021-06-22 | $58.67 | $59.90 | $58.05 | $58.93 | $58.93 | 846,107 |
| 2021-06-21 | $58.86 | $59.39 | $56.21 | $58.71 | $58.71 | 968,992 |
| 2021-06-18 | $58.95 | $60.50 | $58.43 | $59.41 | $59.41 | 1,849,283 |
| 2021-06-17 | $57.10 | $61.63 | $57.10 | $60.46 | $60.46 | 1,586,030 |
| 2021-06-16 | $58.36 | $60.14 | $56.39 | $57.69 | $57.69 | 1,419,864 |
| 2021-06-15 | $60.91 | $61.50 | $58.33 | $58.63 | $58.63 | 1,490,979 |
| 2021-06-14 | $61.16 | $62.20 | $60.53 | $61.11 | $61.11 | 681,739 |
| 2021-06-11 | $60.50 | $61.32 | $59.65 | $60.97 | $60.97 | 712,683 |
| 2021-06-10 | $62.25 | $62.26 | $58.51 | $59.91 | $59.91 | 1,199,925 |
| 2021-06-09 | $63.25 | $64.14 | $62.42 | $62.53 | $62.53 | 1,448,525 |
| 2021-06-08 | $59.86 | $63.49 | $59.85 | $62.73 | $62.73 | 1,269,721 |
| 2021-06-07 | $57.25 | $59.83 | $56.20 | $59.66 | $59.66 | 820,313 |
| 2021-06-04 | $59.37 | $59.67 | $56.51 | $57.19 | $57.19 | 1,114,211 |
| 2021-06-03 | $58.77 | $60.05 | $57.63 | $58.77 | $58.77 | 1,047,280 |
| 2021-06-02 | $57.45 | $58.91 | $55.65 | $58.71 | $58.71 | 1,572,717 |
| 2021-06-01 | $59.20 | $59.65 | $57.30 | $57.96 | $57.96 | 1,667,200 |
| 2021-05-28 | $59.42 | $59.72 | $58.42 | $59.03 | $59.03 | 1,204,457 |
| 2021-05-27 | $57.65 | $59.13 | $56.50 | $58.82 | $58.82 | 2,031,645 |
| 2021-05-26 | $55.00 | $57.80 | $54.85 | $57.16 | $57.16 | 1,457,270 |
| 2021-05-25 | $53.72 | $55.36 | $53.47 | $54.33 | $54.33 | 1,215,810 |
| 2021-05-24 | $52.23 | $54.22 | $51.90 | $53.22 | $53.22 | 995,892 |
| 2021-05-21 | $53.27 | $53.90 | $51.90 | $51.91 | $51.91 | 1,343,665 |
| 2021-05-20 | $51.87 | $52.94 | $51.11 | $52.58 | $52.58 | 1,255,998 |
| 2021-05-19 | $50.04 | $51.63 | $49.21 | $51.56 | $51.56 | 1,175,637 |
| 2021-05-18 | $52.20 | $53.55 | $51.47 | $51.74 | $51.74 | 1,239,448 |
| 2021-05-17 | $51.12 | $52.18 | $50.16 | $51.61 | $51.61 | 1,400,036 |
| 2021-05-14 | $49.10 | $51.59 | $47.80 | $51.14 | $51.14 | 1,634,740 |
| 2021-05-13 | $51.00 | $51.72 | $47.71 | $48.68 | $48.68 | 2,561,716 |
| 2021-05-12 | $53.21 | $53.99 | $49.50 | $50.00 | $50.00 | 2,790,407 |
| 2021-05-11 | $53.14 | $55.21 | $52.08 | $54.25 | $54.25 | 2,083,674 |
| 2021-05-10 | $55.91 | $56.96 | $54.11 | $55.65 | $55.65 | 2,130,652 |
| 2021-05-07 | $54.34 | $57.52 | $53.70 | $56.96 | $56.96 | 3,814,133 |
| 2021-05-06 | $59.50 | $59.50 | $51.20 | $52.43 | $52.43 | 7,225,198 |
| 2021-05-05 | $66.23 | $66.88 | $61.35 | $62.18 | $62.18 | 2,083,039 |
| 2021-05-04 | $68.11 | $68.18 | $64.18 | $65.55 | $65.55 | 1,854,558 |
| 2021-05-03 | $71.26 | $71.99 | $69.23 | $69.24 | $69.24 | 1,200,128 |
| 2021-04-30 | $69.09 | $70.99 | $68.21 | $70.78 | $70.78 | 1,149,395 |
| 2021-04-29 | $71.50 | $71.65 | $68.69 | $70.00 | $70.00 | 1,297,664 |
| 2021-04-28 | $70.00 | $70.66 | $68.85 | $70.04 | $70.04 | 1,888,565 |
| 2021-04-27 | $71.99 | $72.69 | $69.80 | $70.75 | $70.75 | 2,235,319 |
| 2021-04-26 | $65.87 | $72.55 | $65.57 | $71.85 | $71.85 | 2,900,996 |
| 2021-04-23 | $64.59 | $66.44 | $64.00 | $65.64 | $65.64 | 939,086 |
| 2021-04-22 | $66.50 | $67.11 | $63.88 | $63.90 | $63.90 | 1,215,701 |
| 2021-04-21 | $61.54 | $65.62 | $60.35 | $65.49 | $65.49 | 1,199,063 |
| 2021-04-20 | $63.75 | $64.80 | $61.34 | $62.57 | $62.57 | 1,054,831 |
| 2021-04-19 | $65.12 | $66.61 | $63.35 | $64.02 | $64.02 | 1,213,529 |
| 2021-04-16 | $69.13 | $69.18 | $65.28 | $66.03 | $66.03 | 1,123,933 |
| 2021-04-15 | $67.16 | $69.14 | $66.66 | $68.91 | $68.91 | 609,587 |
| 2021-04-14 | $67.39 | $69.46 | $66.06 | $66.45 | $66.45 | 890,540 |
| 2021-04-13 | $66.09 | $67.40 | $65.25 | $66.39 | $66.39 | 865,812 |
| 2021-04-12 | $66.61 | $67.76 | $65.11 | $65.67 | $65.67 | 925,471 |
| 2021-04-09 | $67.10 | $68.16 | $65.66 | $67.47 | $67.47 | 876,240 |
| 2021-04-08 | $65.22 | $68.25 | $65.22 | $67.71 | $67.71 | 1,066,915 |
| 2021-04-07 | $66.80 | $67.45 | $63.62 | $64.36 | $64.36 | 1,187,496 |
| 2021-04-06 | $66.70 | $68.12 | $66.10 | $66.97 | $66.97 | 1,020,762 |
| 2021-04-05 | $68.43 | $69.19 | $64.65 | $66.39 | $66.39 | 1,432,620 |
| 2021-04-01 | $68.54 | $69.46 | $67.40 | $68.86 | $68.86 | 1,593,744 |
| 2021-03-31 | $65.39 | $67.61 | $65.00 | $66.59 | $66.59 | 1,987,809 |
| 2021-03-30 | $62.06 | $65.12 | $61.18 | $64.32 | $64.32 | 1,518,688 |
| 2021-03-29 | $63.92 | $64.66 | $61.76 | $62.47 | $62.47 | 1,459,740 |
| 2021-03-26 | $65.15 | $65.45 | $61.79 | $64.21 | $64.21 | 1,435,337 |
| 2021-03-25 | $61.02 | $64.93 | $59.47 | $64.35 | $64.35 | 1,907,877 |
| 2021-03-24 | $67.28 | $67.73 | $62.94 | $63.16 | $63.16 | 2,762,961 |
| 2021-03-23 | $68.18 | $68.50 | $65.65 | $66.28 | $66.28 | 3,662,372 |
| 2021-03-22 | $70.96 | $71.63 | $68.78 | $69.28 | $69.28 | 3,095,362 |
| 2021-03-19 | $69.99 | $72.69 | $67.45 | $72.38 | $72.38 | 1,850,720 |
| 2021-03-18 | $70.96 | $73.40 | $69.07 | $69.22 | $69.22 | 1,714,704 |
| 2021-03-17 | $70.16 | $73.93 | $68.46 | $73.15 | $73.15 | 1,609,439 |
| 2021-03-16 | $75.43 | $76.80 | $71.88 | $73.19 | $73.19 | 1,144,438 |
| 2021-03-15 | $73.28 | $77.01 | $73.01 | $74.86 | $74.86 | 1,006,794 |
| 2021-03-12 | $73.14 | $75.19 | $71.76 | $74.61 | $74.61 | 1,242,736 |
| 2021-03-11 | $71.23 | $77.94 | $70.25 | $76.69 | $76.69 | 2,302,251 |
| 2021-03-10 | $68.21 | $70.16 | $66.38 | $69.44 | $69.44 | 2,541,578 |
| 2021-03-09 | $61.85 | $67.21 | $61.69 | $64.90 | $64.90 | 2,034,336 |
| 2021-03-08 | $63.01 | $64.46 | $59.03 | $59.28 | $59.28 | 2,519,345 |
| 2021-03-05 | $67.44 | $67.44 | $58.09 | $62.07 | $62.07 | 4,142,695 |
| 2021-03-04 | $71.25 | $72.56 | $63.03 | $65.86 | $65.86 | 3,192,440 |
| 2021-03-03 | $76.15 | $76.78 | $69.69 | $72.10 | $72.10 | 2,009,250 |
| 2021-03-02 | $80.74 | $80.80 | $75.46 | $76.23 | $76.23 | 1,487,613 |
| 2021-03-01 | $77.46 | $81.97 | $76.20 | $80.27 | $80.27 | 1,743,716 |
| 2021-02-26 | $76.10 | $79.87 | $73.79 | $75.74 | $75.74 | 2,758,472 |
| 2021-02-25 | $86.24 | $86.88 | $72.70 | $73.64 | $73.64 | 5,637,780 |
| 2021-02-24 | $91.16 | $92.83 | $86.86 | $91.63 | $91.63 | 1,595,432 |
| 2021-02-23 | $90.16 | $91.36 | $81.61 | $90.70 | $90.70 | 2,252,854 |
| 2021-02-22 | $94.65 | $98.45 | $93.11 | $94.41 | $94.41 | 1,846,316 |
| 2021-02-19 | $88.88 | $96.81 | $88.00 | $96.59 | $96.59 | 2,487,141 |
| 2021-02-18 | $90.03 | $90.14 | $85.29 | $86.30 | $86.30 | 921,344 |
| 2021-02-17 | $90.49 | $91.10 | $85.19 | $90.79 | $90.79 | 1,296,485 |
| 2021-02-16 | $91.99 | $94.33 | $89.17 | $91.41 | $91.41 | 1,412,774 |
| 2021-02-12 | $91.39 | $96.29 | $89.51 | $90.07 | $90.07 | 1,780,785 |
| 2021-02-11 | $90.33 | $97.15 | $88.39 | $92.45 | $92.45 | 2,910,229 |
| 2021-02-10 | $93.72 | $94.13 | $85.00 | $86.76 | $86.76 | 1,831,558 |
| 2021-02-09 | $89.55 | $92.25 | $89.03 | $91.16 | $91.16 | 1,501,952 |
| 2021-02-08 | $84.70 | $89.29 | $84.70 | $88.67 | $88.67 | 1,536,464 |
| 2021-02-05 | $83.39 | $85.42 | $81.87 | $82.70 | $82.70 | 965,349 |
| 2021-02-04 | $81.45 | $83.88 | $80.18 | $81.50 | $81.50 | 1,768,314 |
| 2021-02-03 | $80.10 | $81.73 | $78.66 | $80.80 | $80.80 | 715,563 |
| 2021-02-02 | $76.94 | $80.15 | $76.81 | $79.86 | $79.86 | 922,218 |
| 2021-02-01 | $72.71 | $75.90 | $72.00 | $75.61 | $75.61 | 762,944 |
| 2021-01-29 | $72.15 | $73.49 | $70.01 | $71.21 | $71.21 | 1,446,043 |
| 2021-01-28 | $74.69 | $76.66 | $72.13 | $72.30 | $72.30 | 1,581,674 |
| 2021-01-27 | $76.48 | $79.47 | $74.09 | $74.27 | $74.27 | 1,516,199 |
| 2021-01-26 | $80.00 | $84.83 | $79.62 | $80.10 | $80.10 | 1,925,475 |
| 2021-01-25 | $76.01 | $79.27 | $75.26 | $79.03 | $79.03 | 1,424,706 |
| 2021-01-22 | $75.85 | $77.13 | $74.00 | $75.27 | $75.27 | 1,174,845 |
| 2021-01-21 | $78.69 | $78.69 | $75.76 | $76.44 | $76.44 | 720,450 |
| 2021-01-20 | $77.25 | $81.85 | $76.75 | $77.80 | $77.80 | 941,948 |
| 2021-01-19 | $78.02 | $79.00 | $74.82 | $76.68 | $76.68 | 1,113,877 |
| 2021-01-15 | $76.66 | $78.13 | $74.51 | $76.77 | $76.77 | 803,155 |
| 2021-01-14 | $78.89 | $81.39 | $77.37 | $77.68 | $77.68 | 889,457 |
| 2021-01-13 | $81.22 | $81.69 | $77.78 | $78.07 | $78.07 | 1,304,613 |
| 2021-01-12 | $76.84 | $80.92 | $76.80 | $80.76 | $80.76 | 1,594,338 |
| 2021-01-11 | $75.50 | $79.17 | $74.51 | $77.26 | $77.26 | 1,626,192 |
| 2021-01-08 | $73.28 | $78.57 | $72.21 | $76.51 | $76.51 | 1,941,490 |
| 2021-01-07 | $68.54 | $72.71 | $68.54 | $71.91 | $71.91 | 1,593,298 |
| 2021-01-06 | $68.69 | $70.19 | $67.37 | $68.24 | $68.24 | 1,718,583 |
| 2021-01-05 | $67.45 | $70.74 | $67.36 | $69.00 | $69.00 | 1,745,333 |
| 2021-01-04 | $68.75 | $69.00 | $65.69 | $67.24 | $67.24 | 1,479,690 |
| 2020-12-31 | $71.49 | $71.49 | $68.35 | $68.63 | $68.63 | 1,399,356 |
| 2020-12-30 | $73.10 | $73.10 | $70.38 | $70.87 | $70.87 | 1,150,269 |
| 2020-12-29 | $73.49 | $75.03 | $71.17 | $72.34 | $72.34 | 1,282,938 |
| 2020-12-28 | $78.68 | $79.44 | $72.19 | $73.46 | $73.46 | 2,976,629 |
| 2020-12-24 | $78.79 | $80.55 | $77.70 | $78.05 | $78.05 | 810,383 |
| 2020-12-23 | $82.01 | $82.20 | $77.03 | $78.38 | $78.38 | 2,195,189 |
| 2020-12-22 | $79.24 | $83.71 | $78.32 | $82.11 | $82.11 | 2,888,917 |
| 2020-12-21 | $74.00 | $79.77 | $73.54 | $78.53 | $78.53 | 2,853,287 |
| 2020-12-18 | $75.51 | $77.86 | $74.61 | $76.56 | $76.56 | 4,388,035 |
| 2020-12-17 | $73.47 | $78.77 | $72.44 | $76.40 | $76.40 | 6,301,809 |
| 2020-12-16 | $68.00 | $72.83 | $67.58 | $72.75 | $72.75 | 4,018,969 |
| 2020-12-15 | $65.15 | $68.08 | $64.03 | $67.88 | $67.88 | 2,953,149 |
| 2020-12-14 | $60.64 | $65.13 | $60.00 | $64.31 | $64.31 | 3,298,939 |
| 2020-12-11 | $58.76 | $60.05 | $58.43 | $59.70 | $59.70 | 1,451,627 |
| 2020-12-10 | $55.77 | $58.98 | $55.10 | $58.65 | $58.65 | 1,463,171 |
| 2020-12-09 | $55.06 | $58.37 | $55.06 | $56.00 | $56.00 | 1,518,268 |
| 2020-12-08 | $52.64 | $55.10 | $52.64 | $55.06 | $55.06 | 1,144,637 |
| 2020-12-07 | $51.69 | $52.67 | $51.65 | $52.51 | $52.51 | 881,516 |
| 2020-12-04 | $51.20 | $51.63 | $50.07 | $51.36 | $51.36 | 762,823 |
| 2020-12-03 | $49.39 | $52.35 | $49.39 | $51.20 | $51.20 | 897,591 |
| 2020-12-02 | $49.10 | $49.88 | $48.25 | $49.60 | $49.60 | 777,428 |
| 2020-12-01 | $48.00 | $49.98 | $47.75 | $49.77 | $49.77 | 1,336,347 |
| 2020-11-30 | $48.45 | $48.98 | $46.60 | $47.89 | $47.89 | 1,376,376 |
| 2020-11-27 | $47.20 | $48.92 | $46.76 | $48.76 | $48.76 | 1,079,394 |
| 2020-11-25 | $45.74 | $47.11 | $45.51 | $46.84 | $46.84 | 1,426,999 |
| 2020-11-24 | $45.92 | $46.49 | $44.71 | $45.54 | $45.54 | 2,349,554 |
| 2020-11-23 | $43.71 | $45.89 | $43.55 | $45.47 | $45.47 | 1,074,816 |
| 2020-11-20 | $43.04 | $44.31 | $42.04 | $43.86 | $43.86 | 1,046,662 |
| 2020-11-19 | $41.92 | $43.96 | $41.65 | $43.28 | $43.28 | 1,223,181 |
| 2020-11-18 | $44.00 | $44.24 | $41.82 | $42.00 | $42.00 | 1,972,636 |
| 2020-11-17 | $44.50 | $44.98 | $42.86 | $43.78 | $43.78 | 841,141 |
| 2020-11-16 | $42.75 | $44.58 | $42.72 | $44.52 | $44.52 | 946,901 |
| 2020-11-13 | $43.69 | $44.14 | $42.05 | $42.94 | $42.94 | 1,074,236 |
| 2020-11-12 | $42.14 | $44.88 | $41.48 | $43.70 | $43.70 | 1,859,541 |
| 2020-11-11 | $39.32 | $42.47 | $38.90 | $42.28 | $42.28 | 2,309,455 |
| 2020-11-10 | $40.17 | $40.49 | $37.31 | $39.24 | $39.24 | 3,309,436 |
| 2020-11-09 | $46.17 | $46.56 | $39.23 | $39.29 | $39.29 | 3,115,454 |
| 2020-11-06 | $47.00 | $48.71 | $44.84 | $45.11 | $45.11 | 1,806,999 |
| 2020-11-05 | $48.17 | $48.78 | $46.70 | $47.81 | $47.81 | 1,830,700 |
| 2020-11-04 | $43.94 | $47.41 | $43.48 | $47.37 | $47.37 | 2,092,983 |
| 2020-11-03 | $43.48 | $43.89 | $42.40 | $43.46 | $43.46 | 1,364,847 |
| 2020-11-02 | $42.30 | $43.59 | $41.54 | $42.99 | $42.99 | 851,673 |
| 2020-10-30 | $44.46 | $44.55 | $41.21 | $41.77 | $41.77 | 1,205,811 |
| 2020-10-29 | $44.15 | $45.31 | $43.38 | $44.90 | $44.90 | 1,313,542 |
| 2020-10-28 | $42.45 | $44.36 | $42.00 | $44.04 | $44.04 | 1,631,606 |
| 2020-10-27 | $44.47 | $44.58 | $43.13 | $43.26 | $43.26 | 790,956 |
| 2020-10-26 | $44.51 | $45.30 | $43.44 | $43.95 | $43.95 | 1,149,208 |
| 2020-10-23 | $46.35 | $46.54 | $44.66 | $44.96 | $44.96 | 1,464,084 |
| 2020-10-22 | $45.71 | $46.84 | $44.59 | $45.87 | $45.87 | 1,967,860 |
| 2020-10-21 | $47.30 | $47.40 | $45.09 | $45.15 | $45.15 | 2,488,163 |
| 2020-10-20 | $48.77 | $49.44 | $47.11 | $47.36 | $47.36 | 1,846,271 |
| 2020-10-19 | $48.92 | $50.70 | $48.06 | $48.69 | $48.69 | 2,245,731 |
| 2020-10-16 | $51.30 | $51.74 | $48.28 | $48.40 | $48.40 | 4,289,976 |
| 2020-10-15 | $55.36 | $55.67 | $51.50 | $51.79 | $51.79 | 4,165,905 |
| 2020-10-14 | $55.13 | $56.31 | $54.64 | $55.67 | $55.67 | 708,434 |
| 2020-10-13 | $54.63 | $55.12 | $53.12 | $54.46 | $54.46 | 890,077 |
| 2020-10-12 | $55.50 | $55.95 | $54.45 | $54.90 | $54.90 | 751,545 |
| 2020-10-09 | $54.48 | $55.20 | $53.75 | $54.83 | $54.83 | 834,589 |
| 2020-10-08 | $54.55 | $54.89 | $53.15 | $53.67 | $53.67 | 674,136 |
| 2020-10-07 | $54.12 | $55.40 | $52.90 | $54.08 | $54.08 | 1,047,233 |
| 2020-10-06 | $53.88 | $54.77 | $52.53 | $53.01 | $53.01 | 926,098 |
| 2020-10-05 | $53.45 | $53.69 | $51.67 | $53.56 | $53.56 | 792,576 |
| 2020-10-02 | $50.29 | $53.16 | $50.02 | $52.76 | $52.76 | 958,770 |
| 2020-10-01 | $50.69 | $52.87 | $50.44 | $52.86 | $52.86 | 996,818 |
| 2020-09-30 | $49.66 | $51.22 | $49.45 | $49.93 | $49.93 | 1,050,584 |
| 2020-09-29 | $48.77 | $49.81 | $48.70 | $49.74 | $49.74 | 796,652 |
| 2020-09-28 | $48.47 | $48.87 | $47.47 | $48.70 | $48.70 | 828,902 |
| 2020-09-25 | $47.55 | $48.47 | $46.52 | $47.53 | $47.53 | 1,237,721 |
| 2020-09-24 | $45.11 | $47.72 | $44.20 | $46.43 | $46.43 | 1,131,871 |
| 2020-09-23 | $46.74 | $47.36 | $45.08 | $45.21 | $45.21 | 981,372 |
| 2020-09-22 | $45.99 | $47.17 | $44.90 | $47.00 | $47.00 | 1,124,344 |
| 2020-09-21 | $45.00 | $45.97 | $43.75 | $45.48 | $45.48 | 1,756,246 |
| 2020-09-18 | $49.67 | $50.32 | $45.14 | $45.92 | $45.92 | 2,773,869 |
| 2020-09-17 | $49.90 | $50.67 | $48.74 | $49.45 | $49.45 | 1,185,285 |
| 2020-09-16 | $52.57 | $52.73 | $50.77 | $51.25 | $51.25 | 1,109,318 |
| 2020-09-15 | $50.11 | $52.48 | $49.28 | $52.00 | $52.00 | 1,919,520 |
| 2020-09-14 | $49.76 | $49.86 | $47.71 | $49.45 | $49.45 | 1,456,434 |
| 2020-09-11 | $51.53 | $52.50 | $47.61 | $48.36 | $48.36 | 1,507,996 |
| 2020-09-10 | $48.22 | $55.43 | $48.00 | $50.26 | $50.26 | 5,619,969 |
| 2020-09-09 | $45.82 | $48.54 | $45.54 | $48.05 | $48.05 | 1,249,239 |
| 2020-09-08 | $43.12 | $46.31 | $42.61 | $44.97 | $44.97 | 1,228,061 |
| 2020-09-04 | $46.74 | $47.82 | $42.36 | $45.15 | $45.15 | 1,514,722 |
| 2020-09-03 | $50.12 | $50.13 | $45.66 | $47.56 | $47.56 | 1,578,550 |
| 2020-09-02 | $51.00 | $51.49 | $48.68 | $51.05 | $51.05 | 1,372,191 |
| 2020-09-01 | $47.65 | $50.00 | $47.04 | $49.99 | $49.99 | 1,126,822 |
| 2020-08-31 | $48.65 | $48.78 | $46.81 | $47.57 | $47.57 | 1,253,826 |
| 2020-08-28 | $46.81 | $49.25 | $46.81 | $48.31 | $48.31 | 1,232,290 |
| 2020-08-27 | $46.90 | $47.62 | $45.43 | $46.35 | $46.35 | 1,241,494 |
| 2020-08-26 | $46.95 | $50.13 | $46.50 | $46.96 | $46.96 | 1,971,914 |
| 2020-08-25 | $46.52 | $46.95 | $45.08 | $46.68 | $46.68 | 857,404 |
| 2020-08-24 | $48.00 | $48.30 | $46.17 | $46.48 | $46.48 | 1,068,081 |
| 2020-08-21 | $46.66 | $47.48 | $45.80 | $47.44 | $47.44 | 1,161,116 |
| 2020-08-20 | $45.01 | $48.00 | $44.82 | $47.02 | $47.02 | 1,737,007 |
| 2020-08-19 | $44.00 | $45.79 | $43.44 | $45.30 | $45.30 | 786,262 |
| 2020-08-18 | $44.30 | $44.61 | $43.32 | $43.66 | $43.66 | 997,728 |
| 2020-08-17 | $43.52 | $46.13 | $43.26 | $43.81 | $43.81 | 1,347,980 |
| 2020-08-14 | $43.55 | $43.87 | $42.73 | $43.22 | $43.22 | 769,280 |
| 2020-08-13 | $43.30 | $44.45 | $43.08 | $43.54 | $43.54 | 608,455 |
| 2020-08-12 | $43.84 | $44.94 | $42.94 | $43.24 | $43.24 | 837,031 |
| 2020-08-11 | $41.62 | $44.24 | $40.11 | $42.84 | $42.84 | 1,546,196 |
| 2020-08-10 | $43.79 | $44.19 | $41.42 | $41.70 | $41.70 | 1,112,144 |
| 2020-08-07 | $44.19 | $47.12 | $42.81 | $43.69 | $43.69 | 1,963,670 |
| 2020-08-06 | $41.99 | $43.86 | $41.89 | $43.38 | $43.38 | 971,807 |
| 2020-08-05 | $41.95 | $42.03 | $41.28 | $41.83 | $41.83 | 714,501 |
| 2020-08-04 | $40.86 | $42.55 | $40.74 | $41.37 | $41.37 | 809,822 |
| 2020-08-03 | $40.91 | $42.86 | $40.55 | $40.71 | $40.71 | 1,253,572 |
| 2020-07-31 | $41.90 | $44.75 | $39.82 | $41.58 | $41.58 | 2,100,422 |
| 2020-07-30 | $41.18 | $43.63 | $40.50 | $42.97 | $42.97 | 1,351,245 |
| 2020-07-29 | $40.03 | $41.69 | $39.77 | $41.49 | $41.49 | 1,022,296 |
| 2020-07-28 | $42.49 | $42.92 | $39.42 | $39.49 | $39.49 | 1,936,648 |
| 2020-07-27 | $40.80 | $44.00 | $40.43 | $43.49 | $43.49 | 1,771,926 |
| 2020-07-24 | $41.23 | $41.34 | $39.08 | $40.24 | $40.24 | 904,415 |
| 2020-07-23 | $41.32 | $43.80 | $40.73 | $41.69 | $41.69 | 2,061,412 |
| 2020-07-22 | $39.76 | $41.79 | $39.71 | $41.15 | $41.15 | 1,388,668 |
| 2020-07-21 | $40.84 | $40.90 | $38.25 | $39.59 | $39.59 | 1,272,099 |
| 2020-07-20 | $38.57 | $40.59 | $38.38 | $40.40 | $40.40 | 1,039,701 |
| 2020-07-17 | $37.36 | $39.20 | $37.15 | $38.78 | $38.78 | 1,398,900 |
| 2020-07-16 | $36.82 | $37.43 | $36.12 | $37.29 | $37.29 | 774,100 |
| 2020-07-15 | $36.94 | $37.74 | $36.05 | $37.28 | $37.28 | 1,594,900 |
| 2020-07-14 | $35.87 | $36.68 | $35.23 | $35.54 | $35.54 | 1,057,600 |
| 2020-07-13 | $36.20 | $37.58 | $35.05 | $35.87 | $35.87 | 2,442,800 |
| 2020-07-10 | $39.15 | $39.41 | $36.19 | $37.14 | $37.14 | 2,615,900 |
| 2020-07-09 | $41.55 | $41.69 | $38.86 | $40.13 | $40.13 | 1,164,000 |
| 2020-07-08 | $41.12 | $41.78 | $40.12 | $41.69 | $41.69 | 1,135,900 |
| 2020-07-07 | $41.98 | $42.47 | $40.35 | $40.39 | $40.39 | 1,713,500 |
| 2020-07-06 | $42.51 | $43.90 | $41.99 | $42.39 | $42.39 | 1,421,600 |
| 2020-07-02 | $42.70 | $42.79 | $41.18 | $41.95 | $41.95 | 1,121,100 |
| 2020-07-01 | $42.35 | $42.39 | $41.00 | $41.70 | $41.70 | 1,561,300 |
| 2020-06-30 | $39.40 | $42.17 | $39.39 | $41.91 | $41.91 | 1,599,200 |
| 2020-06-29 | $39.20 | $40.25 | $38.29 | $39.36 | $39.36 | 1,204,600 |
| 2020-06-26 | $40.31 | $40.65 | $38.62 | $38.80 | $38.80 | 2,054,108 |
| 2020-06-25 | $38.75 | $41.31 | $38.55 | $40.41 | $40.41 | 2,047,444 |
| 2020-06-24 | $38.92 | $40.00 | $36.70 | $38.08 | $38.08 | 1,870,221 |
| 2020-06-23 | $38.96 | $40.16 | $38.67 | $39.69 | $39.69 | 1,865,025 |
| 2020-06-22 | $37.63 | $38.47 | $36.81 | $38.41 | $38.41 | 1,871,114 |
| 2020-06-19 | $37.00 | $37.99 | $36.18 | $37.32 | $37.32 | 2,773,663 |
| 2020-06-18 | $34.66 | $36.40 | $34.25 | $36.39 | $36.39 | 1,486,558 |
| 2020-06-17 | $35.49 | $35.92 | $34.08 | $34.68 | $34.68 | 1,342,858 |
| 2020-06-16 | $35.05 | $36.08 | $34.16 | $35.00 | $35.00 | 1,107,014 |
| 2020-06-15 | $31.50 | $34.56 | $31.02 | $34.19 | $34.19 | 1,543,379 |
| 2020-06-12 | $33.39 | $33.63 | $31.02 | $32.76 | $32.76 | 1,376,123 |
| 2020-06-11 | $32.16 | $33.99 | $31.75 | $32.07 | $32.07 | 1,376,635 |
| 2020-06-10 | $33.94 | $34.80 | $33.06 | $33.98 | $33.98 | 1,000,176 |
| 2020-06-09 | $34.00 | $34.95 | $33.45 | $33.84 | $33.84 | 1,107,844 |
| 2020-06-08 | $36.56 | $37.04 | $34.40 | $34.95 | $34.95 | 1,427,486 |
| 2020-06-05 | $34.53 | $37.24 | $34.46 | $34.82 | $34.82 | 2,614,782 |
| 2020-06-04 | $32.65 | $33.96 | $32.20 | $33.45 | $33.45 | 1,666,547 |
| 2020-06-03 | $31.61 | $33.00 | $31.34 | $32.57 | $32.57 | 2,070,567 |
| 2020-06-02 | $29.75 | $31.28 | $29.70 | $31.12 | $31.12 | 1,440,946 |
| 2020-06-01 | $29.59 | $30.24 | $29.04 | $29.58 | $29.58 | 1,039,044 |
| 2020-05-29 | $29.25 | $30.18 | $28.87 | $29.99 | $29.99 | 2,019,008 |
| 2020-05-28 | $30.61 | $30.75 | $29.21 | $29.36 | $29.36 | 1,271,987 |
| 2020-05-27 | $30.65 | $30.94 | $28.74 | $30.05 | $30.05 | 1,590,545 |
| 2020-05-26 | $30.10 | $30.95 | $29.46 | $29.74 | $29.74 | 1,646,354 |
| 2020-05-22 | $28.00 | $29.75 | $27.67 | $29.48 | $29.48 | 1,621,718 |
| 2020-05-21 | $27.46 | $27.99 | $26.69 | $27.50 | $27.50 | 965,972 |
| 2020-05-20 | $26.87 | $28.30 | $26.78 | $27.49 | $27.49 | 1,424,633 |
| 2020-05-19 | $25.73 | $26.63 | $25.64 | $26.20 | $26.20 | 1,062,672 |
| 2020-05-18 | $25.61 | $27.62 | $25.26 | $25.89 | $25.89 | 1,642,849 |
| 2020-05-15 | $23.20 | $24.46 | $23.11 | $24.24 | $24.24 | 934,398 |
| 2020-05-14 | $22.63 | $23.92 | $22.05 | $23.73 | $23.73 | 1,182,081 |
| 2020-05-13 | $23.40 | $24.18 | $22.68 | $23.19 | $23.19 | 1,201,104 |
| 2020-05-12 | $25.00 | $25.20 | $23.71 | $23.76 | $23.76 | 1,778,336 |
| 2020-05-11 | $23.50 | $25.35 | $23.25 | $24.83 | $24.83 | 1,835,058 |
| 2020-05-08 | $23.79 | $25.82 | $22.67 | $24.50 | $24.50 | 2,757,261 |
| 2020-05-07 | $22.00 | $23.14 | $21.76 | $22.65 | $22.65 | 1,637,319 |
| 2020-05-06 | $20.40 | $21.78 | $20.28 | $21.50 | $21.50 | 1,587,485 |
| 2020-05-05 | $20.34 | $20.84 | $20.03 | $20.19 | $20.19 | 1,229,568 |
| 2020-05-04 | $18.75 | $19.90 | $18.34 | $19.84 | $19.84 | 1,101,621 |
| 2020-05-01 | $20.17 | $20.58 | $19.00 | $19.29 | $19.29 | 1,389,350 |
| 2020-04-30 | $20.85 | $21.53 | $20.36 | $21.13 | $21.13 | 976,635 |
| 2020-04-29 | $20.74 | $21.86 | $20.13 | $21.43 | $21.43 | 1,587,062 |
| 2020-04-28 | $21.00 | $21.18 | $19.67 | $19.74 | $19.74 | 983,086 |
| 2020-04-27 | $19.56 | $20.56 | $19.32 | $20.36 | $20.36 | 1,222,166 |
| 2020-04-24 | $18.71 | $19.46 | $18.35 | $19.24 | $19.24 | 996,520 |
| 2020-04-23 | $17.57 | $19.08 | $17.57 | $18.66 | $18.66 | 1,182,405 |
| 2020-04-22 | $17.83 | $17.95 | $17.06 | $17.31 | $17.31 | 1,036,666 |
| 2020-04-21 | $17.03 | $17.49 | $16.55 | $17.35 | $17.35 | 1,294,885 |
| 2020-04-20 | $17.39 | $18.57 | $17.26 | $17.71 | $17.71 | 1,016,756 |
| 2020-04-17 | $18.21 | $18.53 | $17.50 | $18.36 | $18.36 | 1,515,142 |
| 2020-04-16 | $18.03 | $18.73 | $16.72 | $16.94 | $16.94 | 1,779,347 |
| 2020-04-15 | $18.27 | $18.80 | $17.56 | $18.46 | $18.46 | 1,536,942 |
| 2020-04-14 | $18.22 | $19.50 | $18.22 | $19.34 | $19.34 | 1,426,123 |
| 2020-04-13 | $18.40 | $18.40 | $17.07 | $17.90 | $17.90 | 1,476,867 |
| 2020-04-09 | $18.00 | $18.98 | $17.49 | $18.52 | $18.52 | 2,709,463 |
| 2020-04-08 | $17.29 | $18.38 | $16.93 | $17.25 | $17.25 | 1,870,132 |
| 2020-04-07 | $17.90 | $18.13 | $16.14 | $16.55 | $16.55 | 2,672,248 |
| 2020-04-06 | $14.44 | $16.43 | $14.21 | $16.30 | $16.30 | 2,023,356 |
| 2020-04-03 | $13.54 | $13.65 | $12.95 | $13.36 | $13.36 | 1,422,163 |
| 2020-04-02 | $13.31 | $13.98 | $13.08 | $13.52 | $13.52 | 1,106,934 |
| 2020-04-01 | $14.65 | $14.82 | $13.37 | $13.50 | $13.50 | 1,630,397 |
| 2020-03-31 | $16.00 | $16.12 | $15.02 | $15.42 | $15.42 | 2,375,906 |
| 2020-03-30 | $15.85 | $16.37 | $15.10 | $15.96 | $15.96 | 1,636,503 |
| 2020-03-27 | $17.21 | $17.58 | $15.50 | $16.09 | $16.09 | 2,240,049 |
| 2020-03-26 | $18.16 | $19.70 | $17.55 | $18.79 | $18.79 | 2,831,716 |
| 2020-03-25 | $16.29 | $18.68 | $16.08 | $18.16 | $18.16 | 3,106,366 |
| 2020-03-24 | $12.82 | $16.34 | $12.79 | $16.20 | $16.20 | 4,212,810 |
| 2020-03-23 | $11.50 | $12.34 | $11.06 | $11.96 | $11.96 | 2,554,038 |
| 2020-03-20 | $12.54 | $13.30 | $11.29 | $11.60 | $11.60 | 3,687,111 |
| 2020-03-19 | $10.24 | $12.69 | $10.24 | $12.04 | $12.04 | 3,564,507 |
| 2020-03-18 | $12.76 | $13.15 | $9.63 | $10.33 | $10.33 | 3,251,867 |
| 2020-03-17 | $14.00 | $15.19 | $12.34 | $13.69 | $13.69 | 3,275,503 |
| 2020-03-16 | $14.00 | $15.69 | $13.48 | $13.74 | $13.74 | 2,997,510 |
| 2020-03-13 | $18.57 | $18.85 | $16.00 | $17.14 | $17.14 | 3,222,411 |
| 2020-03-12 | $19.66 | $19.90 | $17.27 | $17.30 | $17.30 | 2,790,855 |
| 2020-03-11 | $22.91 | $23.69 | $21.54 | $21.72 | $21.72 | 1,499,363 |
| 2020-03-10 | $24.26 | $24.26 | $22.01 | $23.74 | $23.74 | 1,540,411 |
| 2020-03-09 | $24.06 | $24.37 | $23.00 | $23.01 | $23.01 | 1,871,859 |
| 2020-03-06 | $27.96 | $28.31 | $25.13 | $26.40 | $26.40 | 2,985,369 |
| 2020-03-05 | $28.96 | $29.56 | $28.23 | $28.81 | $28.81 | 1,568,217 |
| 2020-03-04 | $29.64 | $30.58 | $29.30 | $29.70 | $29.70 | 2,209,588 |
| 2020-03-03 | $28.93 | $29.76 | $28.18 | $29.03 | $29.03 | 1,248,971 |
| 2020-03-02 | $27.07 | $28.68 | $26.75 | $28.62 | $28.62 | 1,485,005 |
| 2020-02-28 | $26.69 | $27.59 | $26.14 | $27.06 | $27.06 | 2,822,605 |
| 2020-02-27 | $28.43 | $28.99 | $27.40 | $27.69 | $27.69 | 1,666,940 |
| 2020-02-26 | $29.79 | $30.76 | $29.24 | $29.26 | $29.26 | 1,583,967 |
| 2020-02-25 | $31.87 | $31.90 | $29.55 | $29.75 | $29.75 | 1,789,546 |
| 2020-02-24 | $30.93 | $32.02 | $30.80 | $31.63 | $31.63 | 1,609,345 |
| 2020-02-21 | $32.66 | $32.77 | $31.97 | $32.43 | $32.43 | 1,933,120 |
| 2020-02-20 | $31.51 | $32.53 | $31.15 | $32.21 | $32.21 | 1,901,695 |
| 2020-02-19 | $30.92 | $31.65 | $30.52 | $31.39 | $31.39 | 1,169,366 |
| 2020-02-18 | $30.92 | $31.84 | $30.51 | $30.90 | $30.90 | 2,426,238 |
| 2020-02-14 | $29.95 | $31.50 | $29.57 | $31.23 | $31.23 | 3,931,270 |
| 2020-02-13 | $27.35 | $30.45 | $27.00 | $30.11 | $30.11 | 9,507,539 |
| 2020-02-12 | $25.37 | $25.91 | $24.61 | $25.50 | $25.50 | 1,534,433 |
| 2020-02-11 | $24.72 | $25.54 | $24.53 | $25.11 | $25.11 | 981,394 |
| 2020-02-10 | $25.10 | $25.30 | $24.60 | $24.67 | $24.67 | 1,276,294 |
| 2020-02-07 | $25.54 | $25.87 | $25.03 | $25.10 | $25.10 | 699,035 |
| 2020-02-06 | $25.34 | $26.04 | $25.23 | $25.79 | $25.79 | 696,716 |
| 2020-02-05 | $26.00 | $26.17 | $25.16 | $25.40 | $25.40 | 1,236,071 |
| 2020-02-04 | $24.96 | $25.87 | $24.76 | $25.84 | $25.84 | 1,900,415 |
| 2020-02-03 | $24.33 | $24.72 | $24.25 | $24.58 | $24.58 | 883,312 |
| 2020-01-31 | $24.25 | $24.44 | $23.95 | $24.33 | $24.33 | 1,060,140 |
| 2020-01-30 | $24.77 | $25.01 | $24.05 | $24.35 | $24.35 | 679,759 |
| 2020-01-29 | $25.13 | $25.25 | $24.63 | $24.98 | $24.98 | 617,891 |
| 2020-01-28 | $24.79 | $25.00 | $24.63 | $24.92 | $24.92 | 938,820 |
| 2020-01-27 | $24.59 | $25.01 | $24.00 | $24.66 | $24.66 | 792,242 |
| 2020-01-24 | $25.00 | $25.50 | $24.69 | $25.00 | $25.00 | 968,128 |
| 2020-01-23 | $24.39 | $25.00 | $24.28 | $24.95 | $24.95 | 1,335,102 |
| 2020-01-22 | $24.28 | $24.72 | $24.12 | $24.49 | $24.49 | 1,069,530 |
| 2020-01-21 | $23.61 | $24.08 | $23.52 | $24.05 | $24.05 | 1,239,382 |
| 2020-01-17 | $24.33 | $24.37 | $23.39 | $23.52 | $23.52 | 852,737 |
| 2020-01-16 | $24.09 | $24.36 | $23.90 | $24.22 | $24.22 | 1,228,780 |
| 2020-01-15 | $22.50 | $24.23 | $22.50 | $23.95 | $23.95 | 2,568,444 |
| 2020-01-14 | $22.20 | $22.43 | $22.04 | $22.36 | $22.36 | 703,939 |
| 2020-01-13 | $21.73 | $22.33 | $21.73 | $22.25 | $22.25 | 716,472 |
| 2020-01-10 | $21.71 | $21.87 | $21.44 | $21.85 | $21.85 | 733,422 |
| 2020-01-09 | $21.59 | $21.81 | $21.41 | $21.71 | $21.71 | 982,525 |
| 2020-01-08 | $21.40 | $21.72 | $21.25 | $21.46 | $21.46 | 731,107 |
| 2020-01-07 | $21.39 | $21.74 | $21.16 | $21.47 | $21.47 | 717,812 |
| 2020-01-06 | $21.32 | $21.72 | $21.04 | $21.41 | $21.41 | 945,969 |
| 2020-01-03 | $21.37 | $21.68 | $21.22 | $21.61 | $21.61 | 563,453 |
| 2020-01-02 | $21.28 | $21.66 | $21.10 | $21.63 | $21.63 | 1,000,391 |
| 2019-12-31 | $21.02 | $21.54 | $21.02 | $21.14 | $21.14 | 472,593 |
| 2019-12-30 | $21.26 | $21.33 | $20.65 | $21.20 | $21.20 | 466,066 |
| 2019-12-27 | $21.49 | $21.58 | $21.09 | $21.20 | $21.20 | 396,923 |
| 2019-12-26 | $21.62 | $21.70 | $21.16 | $21.32 | $21.32 | 434,763 |
| 2019-12-24 | $21.49 | $21.69 | $21.22 | $21.52 | $21.52 | 196,433 |
| 2019-12-23 | $20.83 | $21.65 | $20.83 | $21.48 | $21.48 | 652,065 |
| 2019-12-20 | $21.25 | $21.85 | $20.91 | $21.41 | $21.41 | 1,055,632 |
| 2019-12-19 | $20.87 | $21.36 | $20.73 | $21.11 | $21.11 | 852,821 |
| 2019-12-18 | $20.49 | $21.12 | $20.39 | $20.93 | $20.93 | 666,583 |
| 2019-12-17 | $21.34 | $21.34 | $20.44 | $20.53 | $20.53 | 926,033 |
| 2019-12-16 | $21.44 | $21.55 | $21.31 | $21.40 | $21.40 | 584,419 |
| 2019-12-13 | $21.22 | $21.45 | $21.08 | $21.37 | $21.37 | 395,855 |
| 2019-12-12 | $21.10 | $21.50 | $21.05 | $21.25 | $21.25 | 614,925 |
| 2019-12-11 | $21.34 | $21.37 | $21.06 | $21.19 | $21.19 | 543,105 |
| 2019-12-10 | $21.30 | $21.43 | $20.79 | $21.30 | $21.30 | 1,039,538 |
| 2019-12-09 | $21.17 | $21.27 | $20.66 | $20.77 | $20.77 | 838,418 |
| 2019-12-06 | $20.78 | $21.25 | $20.78 | $21.22 | $21.22 | 839,178 |
| 2019-12-05 | $19.87 | $20.58 | $19.80 | $20.55 | $20.55 | 698,561 |
| 2019-12-04 | $19.42 | $20.02 | $19.40 | $20.00 | $20.00 | 720,985 |
| 2019-12-03 | $18.76 | $19.42 | $18.61 | $19.35 | $19.35 | 943,435 |
| 2019-12-02 | $19.21 | $19.39 | $18.74 | $18.97 | $18.97 | 898,687 |
| 2019-11-29 | $19.67 | $19.72 | $19.21 | $19.28 | $19.28 | 814,792 |
| 2019-11-27 | $20.04 | $20.08 | $19.71 | $19.78 | $19.78 | 759,760 |
| 2019-11-26 | $20.00 | $20.20 | $19.86 | $20.00 | $20.00 | 1,200,615 |
| 2019-11-25 | $20.03 | $20.33 | $19.88 | $19.97 | $19.97 | 1,610,037 |
| 2019-11-22 | $20.85 | $21.00 | $19.98 | $20.09 | $20.09 | 961,638 |
| 2019-11-21 | $20.59 | $21.34 | $20.45 | $20.67 | $20.67 | 2,434,260 |
| 2019-11-20 | $19.90 | $20.53 | $19.78 | $20.49 | $20.49 | 2,239,406 |
| 2019-11-19 | $20.17 | $20.32 | $19.96 | $20.02 | $20.02 | 929,951 |
| 2019-11-18 | $20.18 | $20.33 | $20.03 | $20.14 | $20.14 | 917,198 |
| 2019-11-15 | $20.50 | $20.60 | $20.26 | $20.30 | $20.30 | 1,145,105 |
| 2019-11-14 | $20.04 | $20.55 | $19.92 | $20.35 | $20.35 | 1,707,444 |
| 2019-11-13 | $19.96 | $20.23 | $19.61 | $20.08 | $20.08 | 1,218,601 |
| 2019-11-12 | $20.84 | $21.18 | $20.31 | $20.41 | $20.41 | 1,047,000 |
| 2019-11-11 | $19.91 | $20.95 | $19.59 | $20.76 | $20.76 | 1,701,961 |
| 2019-11-08 | $18.03 | $20.36 | $17.99 | $20.19 | $20.19 | 3,361,092 |
| 2019-11-07 | $20.00 | $20.00 | $17.38 | $17.95 | $17.95 | 4,133,786 |
| 2019-11-06 | $18.86 | $18.86 | $18.40 | $18.54 | $18.54 | 1,457,563 |
| 2019-11-05 | $18.50 | $18.97 | $18.28 | $18.89 | $18.89 | 1,122,724 |
| 2019-11-04 | $18.26 | $18.72 | $18.24 | $18.37 | $18.37 | 1,152,653 |
| 2019-11-01 | $17.42 | $18.29 | $17.39 | $18.25 | $18.25 | 806,884 |
| 2019-10-31 | $17.75 | $17.75 | $17.20 | $17.39 | $17.39 | 761,438 |
| 2019-10-30 | $17.91 | $18.18 | $17.81 | $17.81 | $17.81 | 627,626 |
| 2019-10-29 | $18.20 | $18.24 | $18.00 | $18.15 | $18.15 | 469,002 |
| 2019-10-28 | $18.00 | $18.52 | $18.00 | $18.29 | $18.29 | 473,609 |
| 2019-10-25 | $17.76 | $18.27 | $17.68 | $17.97 | $17.97 | 807,492 |
| 2019-10-24 | $18.42 | $18.44 | $17.51 | $17.95 | $17.95 | 786,593 |
| 2019-10-23 | $18.56 | $18.63 | $18.10 | $18.47 | $18.47 | 480,242 |
| 2019-10-22 | $18.29 | $18.69 | $18.14 | $18.58 | $18.58 | 860,066 |
| 2019-10-21 | $18.24 | $18.46 | $18.22 | $18.32 | $18.32 | 568,820 |
| 2019-10-18 | $18.01 | $18.44 | $17.93 | $18.22 | $18.22 | 1,154,364 |
| 2019-10-17 | $17.55 | $18.32 | $17.29 | $18.10 | $18.10 | 1,146,235 |
| 2019-10-16 | $16.63 | $17.62 | $16.60 | $17.59 | $17.59 | 1,262,433 |
| 2019-10-15 | $16.14 | $16.84 | $16.07 | $16.70 | $16.70 | 712,993 |
| 2019-10-14 | $16.45 | $16.45 | $15.68 | $16.21 | $16.21 | 755,558 |
| 2019-10-11 | $15.75 | $16.66 | $15.60 | $16.45 | $16.45 | 1,787,005 |
| 2019-10-10 | $15.63 | $15.99 | $15.44 | $15.57 | $15.57 | 863,205 |
| 2019-10-09 | $15.53 | $15.83 | $15.36 | $15.57 | $15.57 | 787,515 |
| 2019-10-08 | $15.54 | $15.64 | $15.30 | $15.43 | $15.43 | 517,242 |
| 2019-10-07 | $15.66 | $16.00 | $15.50 | $15.64 | $15.64 | 630,682 |
| 2019-10-04 | $15.62 | $15.74 | $15.32 | $15.68 | $15.68 | 625,524 |
| 2019-10-03 | $15.97 | $16.00 | $15.39 | $15.59 | $15.59 | 595,642 |
| 2019-10-02 | $15.80 | $16.00 | $14.70 | $15.98 | $15.98 | 2,687,083 |
| 2019-10-01 | $16.94 | $17.01 | $15.78 | $16.02 | $16.02 | 1,054,979 |
| 2019-09-30 | $16.62 | $16.96 | $16.47 | $16.84 | $16.84 | 449,341 |
| 2019-09-27 | $16.72 | $17.04 | $16.29 | $16.67 | $16.67 | 623,759 |
| 2019-09-26 | $17.11 | $17.33 | $16.72 | $16.77 | $16.77 | 839,933 |
| 2019-09-25 | $16.61 | $17.31 | $16.61 | $17.10 | $17.10 | 800,314 |
| 2019-09-24 | $17.24 | $17.35 | $16.58 | $16.71 | $16.71 | 785,626 |
| 2019-09-23 | $17.17 | $17.29 | $17.01 | $17.26 | $17.26 | 752,710 |
| 2019-09-20 | $17.10 | $17.45 | $16.84 | $17.16 | $17.16 | 1,374,625 |
| 2019-09-19 | $17.84 | $17.94 | $16.75 | $17.18 | $17.18 | 1,552,216 |
| 2019-09-18 | $18.33 | $18.65 | $17.53 | $17.80 | $17.80 | 621,869 |
| 2019-09-17 | $18.93 | $18.93 | $18.23 | $18.39 | $18.39 | 469,060 |
| 2019-09-16 | $17.92 | $18.72 | $17.83 | $18.69 | $18.69 | 707,080 |
| 2019-09-13 | $18.03 | $18.24 | $17.86 | $17.91 | $17.91 | 381,054 |
| 2019-09-12 | $17.89 | $18.23 | $17.70 | $18.07 | $18.07 | 476,457 |
| 2019-09-11 | $17.93 | $18.27 | $17.58 | $17.89 | $17.89 | 669,075 |
| 2019-09-10 | $17.12 | $17.91 | $17.02 | $17.87 | $17.87 | 581,462 |
| 2019-09-09 | $16.56 | $17.39 | $16.33 | $17.21 | $17.21 | 845,037 |
| 2019-09-06 | $16.65 | $16.86 | $16.44 | $16.52 | $16.52 | 315,241 |
| 2019-09-05 | $16.40 | $16.66 | $16.14 | $16.65 | $16.65 | 809,282 |
| 2019-09-04 | $16.62 | $16.88 | $15.80 | $16.24 | $16.24 | 1,087,064 |
| 2019-09-03 | $16.69 | $16.77 | $16.31 | $16.45 | $16.45 | 641,838 |
| 2019-08-30 | $16.78 | $17.00 | $16.63 | $16.89 | $16.89 | 429,416 |
| 2019-08-29 | $17.03 | $17.10 | $16.53 | $16.73 | $16.73 | 656,201 |
| 2019-08-28 | $16.50 | $17.08 | $16.28 | $16.92 | $16.92 | 428,624 |
| 2019-08-27 | $16.89 | $17.06 | $16.41 | $16.46 | $16.46 | 815,134 |
| 2019-08-26 | $17.11 | $17.13 | $16.78 | $16.87 | $16.87 | 586,872 |
| 2019-08-23 | $17.81 | $18.09 | $16.82 | $16.86 | $16.86 | 879,386 |
| 2019-08-22 | $18.43 | $18.45 | $17.75 | $18.04 | $18.04 | 729,264 |
| 2019-08-21 | $18.10 | $18.49 | $17.71 | $18.39 | $18.39 | 1,039,516 |
| 2019-08-20 | $17.09 | $17.58 | $16.95 | $17.45 | $17.45 | 819,649 |
| 2019-08-19 | $17.19 | $17.19 | $16.63 | $17.04 | $17.04 | 946,524 |
| 2019-08-16 | $16.84 | $17.21 | $16.58 | $17.01 | $17.01 | 1,365,794 |
| 2019-08-15 | $17.65 | $17.67 | $16.76 | $16.76 | $16.76 | 1,488,714 |
| 2019-08-14 | $17.98 | $18.04 | $17.51 | $17.77 | $17.77 | 759,208 |
| 2019-08-13 | $18.27 | $18.62 | $17.98 | $18.20 | $18.20 | 752,359 |
| 2019-08-12 | $19.14 | $19.19 | $18.22 | $18.27 | $18.27 | 829,735 |
| 2019-08-09 | $18.61 | $19.22 | $18.52 | $19.13 | $19.13 | 904,184 |
| 2019-08-08 | $19.69 | $19.81 | $18.36 | $18.69 | $18.69 | 2,819,729 |
| 2019-08-07 | $19.22 | $20.01 | $19.06 | $20.00 | $20.00 | 1,335,558 |
| 2019-08-06 | $19.02 | $19.52 | $18.73 | $19.51 | $19.51 | 881,918 |
| 2019-08-05 | $19.00 | $19.38 | $18.21 | $18.85 | $18.85 | 1,810,765 |
| 2019-08-02 | $18.88 | $19.75 | $18.00 | $19.66 | $19.66 | 3,823,034 |
| 2019-08-01 | $18.14 | $18.28 | $17.58 | $17.72 | $17.72 | 1,201,723 |
| 2019-07-31 | $18.09 | $18.64 | $17.93 | $18.04 | $18.04 | 1,090,892 |
| 2019-07-30 | $17.36 | $18.03 | $17.35 | $18.01 | $18.01 | 649,508 |
| 2019-07-29 | $17.91 | $18.04 | $17.04 | $17.46 | $17.46 | 1,011,984 |
| 2019-07-26 | $17.60 | $18.00 | $17.60 | $17.96 | $17.96 | 557,387 |
| 2019-07-25 | $18.00 | $18.15 | $17.50 | $17.59 | $17.59 | 610,917 |
| 2019-07-24 | $17.62 | $17.99 | $17.20 | $17.98 | $17.98 | 858,519 |
| 2019-07-23 | $16.87 | $17.80 | $16.70 | $17.79 | $17.79 | 1,094,840 |
| 2019-07-22 | $16.91 | $17.40 | $16.77 | $17.38 | $17.38 | 727,910 |
| 2019-07-19 | $16.80 | $17.10 | $16.66 | $16.98 | $16.98 | 707,338 |
| 2019-07-18 | $17.49 | $17.55 | $16.80 | $16.85 | $16.85 | 862,748 |
| 2019-07-17 | $17.77 | $18.04 | $17.39 | $17.58 | $17.58 | 1,079,450 |
| 2019-07-16 | $17.46 | $17.54 | $17.11 | $17.12 | $17.12 | 737,510 |
| 2019-07-15 | $18.00 | $18.00 | $17.00 | $17.52 | $17.52 | 1,077,249 |
| 2019-07-12 | $17.81 | $18.05 | $17.59 | $17.88 | $17.88 | 814,309 |
| 2019-07-11 | $18.00 | $18.18 | $17.68 | $17.71 | $17.71 | 929,502 |
| 2019-07-10 | $18.71 | $18.72 | $17.57 | $17.94 | $17.94 | 1,074,907 |
| 2019-07-09 | $17.89 | $18.38 | $17.89 | $17.97 | $17.97 | 976,155 |
| 2019-07-08 | $17.84 | $18.04 | $17.70 | $17.89 | $17.89 | 539,191 |
| 2019-07-05 | $17.55 | $17.88 | $17.24 | $17.78 | $17.78 | 464,543 |
| 2019-07-03 | $18.05 | $18.06 | $17.50 | $17.64 | $17.64 | 467,150 |
| 2019-07-02 | $17.94 | $18.05 | $17.60 | $17.97 | $17.97 | 721,471 |
| 2019-07-01 | $18.22 | $18.35 | $17.89 | $17.94 | $17.94 | 777,169 |
| 2019-06-28 | $17.83 | $18.11 | $17.83 | $17.98 | $17.98 | 2,094,958 |
| 2019-06-27 | $17.32 | $17.81 | $17.25 | $17.79 | $17.79 | 684,579 |
| 2019-06-26 | $17.55 | $17.82 | $17.01 | $17.20 | $17.20 | 766,466 |
| 2019-06-25 | $18.56 | $18.72 | $17.33 | $17.34 | $17.34 | 941,830 |
| 2019-06-24 | $18.70 | $18.75 | $18.27 | $18.52 | $18.52 | 1,081,552 |
| 2019-06-21 | $18.68 | $18.82 | $18.50 | $18.52 | $18.52 | 1,543,089 |
| 2019-06-20 | $18.58 | $18.82 | $18.33 | $18.67 | $18.67 | 1,071,944 |
| 2019-06-19 | $18.46 | $18.52 | $18.31 | $18.40 | $18.40 | 738,525 |
| 2019-06-18 | $18.34 | $18.63 | $18.30 | $18.50 | $18.50 | 810,315 |
| 2019-06-17 | $17.96 | $18.36 | $17.90 | $18.22 | $18.22 | 899,674 |
| 2019-06-14 | $17.99 | $18.06 | $17.65 | $17.90 | $17.90 | 999,354 |
| 2019-06-13 | $17.78 | $18.12 | $17.78 | $18.04 | $18.04 | 573,616 |
| 2019-06-12 | $17.76 | $17.90 | $17.57 | $17.67 | $17.67 | 360,540 |
| 2019-06-11 | $18.31 | $18.39 | $17.57 | $17.79 | $17.79 | 901,293 |
| 2019-06-10 | $18.15 | $18.35 | $17.82 | $18.11 | $18.11 | 1,386,723 |
| 2019-06-07 | $16.11 | $17.07 | $16.03 | $16.85 | $16.85 | 1,324,819 |
| 2019-06-06 | $15.99 | $16.18 | $15.83 | $16.08 | $16.08 | 506,511 |
| 2019-06-05 | $16.43 | $16.43 | $15.93 | $16.01 | $16.01 | 544,492 |
| 2019-06-04 | $15.75 | $16.38 | $15.59 | $16.29 | $16.29 | 1,734,025 |
| 2019-06-03 | $15.78 | $15.87 | $15.39 | $15.51 | $15.51 | 1,475,979 |
| 2019-05-31 | $16.15 | $16.25 | $15.74 | $15.76 | $15.76 | 1,207,480 |
| 2019-05-30 | $16.79 | $16.90 | $16.31 | $16.39 | $16.39 | 899,581 |
| 2019-05-29 | $17.29 | $17.42 | $16.60 | $16.73 | $16.73 | 1,215,165 |
| 2019-05-28 | $17.39 | $17.75 | $17.22 | $17.47 | $17.47 | 2,730,480 |
| 2019-05-24 | $17.08 | $17.39 | $17.08 | $17.26 | $17.26 | 816,752 |
| 2019-05-23 | $17.31 | $17.34 | $16.79 | $16.94 | $16.94 | 935,693 |
| 2019-05-22 | $17.70 | $17.73 | $17.29 | $17.38 | $17.38 | 660,227 |
| 2019-05-21 | $17.11 | $17.71 | $17.02 | $17.50 | $17.50 | 959,428 |
| 2019-05-20 | $17.23 | $17.40 | $16.97 | $16.98 | $16.98 | 627,464 |
| 2019-05-17 | $16.88 | $17.59 | $16.84 | $17.37 | $17.37 | 1,276,334 |
| 2019-05-16 | $17.26 | $17.50 | $16.79 | $16.92 | $16.92 | 1,023,604 |
| 2019-05-15 | $17.25 | $17.45 | $17.18 | $17.30 | $17.30 | 945,983 |
| 2019-05-14 | $16.93 | $17.57 | $16.93 | $17.35 | $17.35 | 1,099,662 |
| 2019-05-13 | $16.90 | $16.99 | $16.70 | $16.73 | $16.73 | 1,238,180 |
| 2019-05-10 | $17.03 | $17.70 | $17.01 | $17.03 | $17.03 | 2,315,448 |
| 2019-05-09 | $18.38 | $18.50 | $16.95 | $16.96 | $16.96 | 6,608,301 |
| 2019-05-08 | $20.57 | $20.71 | $19.91 | $20.04 | $20.04 | 2,035,417 |
| 2019-05-07 | $20.38 | $20.78 | $20.23 | $20.71 | $20.71 | 978,564 |
| 2019-05-06 | $19.90 | $20.53 | $19.80 | $20.45 | $20.45 | 508,328 |
| 2019-05-03 | $19.74 | $20.39 | $19.66 | $20.30 | $20.30 | 605,090 |
| 2019-05-02 | $19.76 | $20.37 | $19.37 | $19.60 | $19.60 | 1,020,659 |
| 2019-05-01 | $20.82 | $21.15 | $19.76 | $19.88 | $19.88 | 1,189,455 |
| 2019-04-30 | $21.90 | $21.93 | $20.48 | $20.68 | $20.68 | 1,275,069 |
| 2019-04-29 | $21.84 | $22.04 | $21.65 | $21.86 | $21.86 | 354,016 |
| 2019-04-26 | $21.45 | $21.94 | $21.35 | $21.80 | $21.80 | 752,044 |
| 2019-04-25 | $21.10 | $21.73 | $21.03 | $21.42 | $21.42 | 584,477 |
| 2019-04-24 | $21.79 | $22.01 | $21.07 | $21.14 | $21.14 | 596,255 |
| 2019-04-23 | $21.50 | $22.01 | $21.47 | $21.82 | $21.82 | 567,034 |
| 2019-04-22 | $22.18 | $22.24 | $21.36 | $21.48 | $21.48 | 491,677 |
| 2019-04-18 | $21.77 | $22.25 | $21.54 | $22.15 | $22.15 | 636,359 |
| 2019-04-17 | $22.29 | $22.31 | $21.40 | $21.79 | $21.79 | 604,889 |
| 2019-04-16 | $22.20 | $22.45 | $22.13 | $22.21 | $22.21 | 478,132 |
| 2019-04-15 | $22.74 | $22.96 | $22.15 | $22.24 | $22.24 | 499,619 |
| 2019-04-12 | $23.00 | $23.25 | $22.42 | $22.75 | $22.75 | 591,325 |
| 2019-04-11 | $22.47 | $22.72 | $22.20 | $22.56 | $22.56 | 437,373 |
| 2019-04-10 | $21.92 | $22.55 | $21.90 | $22.45 | $22.45 | 445,962 |
| 2019-04-09 | $22.79 | $22.82 | $21.73 | $21.96 | $21.96 | 780,734 |
| 2019-04-08 | $22.96 | $23.41 | $22.78 | $22.86 | $22.86 | 999,370 |
| 2019-04-05 | $22.85 | $23.47 | $22.80 | $23.45 | $23.45 | 1,707,967 |
| 2019-04-04 | $22.61 | $22.84 | $22.06 | $22.80 | $22.80 | 1,031,278 |
| 2019-04-03 | $22.37 | $22.94 | $22.23 | $22.64 | $22.64 | 1,051,118 |
| 2019-04-02 | $21.51 | $22.32 | $21.43 | $22.26 | $22.26 | 1,121,659 |
| 2019-04-01 | $20.67 | $21.95 | $20.55 | $21.65 | $21.65 | 2,521,787 |
| 2019-03-29 | $20.46 | $20.53 | $20.14 | $20.27 | $20.27 | 634,220 |
| 2019-03-28 | $20.75 | $20.80 | $19.82 | $20.30 | $20.30 | 1,371,194 |
| 2019-03-27 | $20.29 | $20.79 | $20.08 | $20.64 | $20.64 | 865,397 |
| 2019-03-26 | $19.89 | $20.51 | $19.80 | $20.08 | $20.08 | 1,135,983 |
| 2019-03-25 | $19.33 | $19.63 | $18.87 | $19.55 | $19.55 | 883,421 |
| 2019-03-22 | $19.48 | $20.14 | $19.33 | $19.42 | $19.42 | 1,025,099 |
| 2019-03-21 | $19.03 | $19.59 | $18.95 | $19.51 | $19.51 | 795,916 |
| 2019-03-20 | $19.05 | $19.37 | $18.76 | $19.03 | $19.03 | 951,774 |
| 2019-03-19 | $18.66 | $19.33 | $18.65 | $19.05 | $19.05 | 1,307,217 |
| 2019-03-18 | $18.56 | $19.08 | $18.35 | $18.45 | $18.45 | 690,310 |
| 2019-03-15 | $18.65 | $18.72 | $18.33 | $18.48 | $18.48 | 1,261,523 |
| 2019-03-14 | $19.09 | $19.23 | $18.37 | $18.50 | $18.50 | 972,024 |
| 2019-03-13 | $19.19 | $19.28 | $18.84 | $19.09 | $19.09 | 602,646 |
| 2019-03-12 | $19.25 | $19.31 | $18.90 | $19.09 | $19.09 | 1,026,986 |
| 2019-03-11 | $19.15 | $19.32 | $18.88 | $19.13 | $19.13 | 2,065,239 |
| 2019-03-08 | $19.10 | $19.43 | $18.82 | $19.07 | $19.07 | 2,081,498 |
| 2019-03-07 | $19.47 | $19.64 | $19.13 | $19.16 | $19.16 | 944,693 |
| 2019-03-06 | $20.26 | $20.33 | $19.21 | $19.44 | $19.44 | 1,705,980 |
| 2019-03-05 | $20.50 | $20.74 | $20.26 | $20.42 | $20.42 | 981,966 |
| 2019-03-04 | $20.37 | $20.60 | $19.92 | $20.43 | $20.43 | 1,486,823 |
| 2019-03-01 | $20.52 | $20.53 | $19.38 | $20.00 | $20.00 | 1,846,686 |
| 2019-02-28 | $19.52 | $20.31 | $18.89 | $19.97 | $19.97 | 4,574,881 |
| 2019-02-27 | $19.07 | $19.64 | $18.71 | $19.61 | $19.61 | 1,084,457 |
| 2019-02-26 | $19.47 | $19.50 | $18.81 | $19.11 | $19.11 | 975,660 |
| 2019-02-25 | $19.75 | $19.84 | $19.17 | $19.52 | $19.52 | 1,023,394 |
| 2019-02-22 | $19.56 | $19.86 | $19.38 | $19.71 | $19.71 | 1,134,615 |
| 2019-02-21 | $18.60 | $19.21 | $18.26 | $19.06 | $19.06 | 832,406 |
| 2019-02-20 | $19.03 | $19.24 | $18.47 | $18.65 | $18.65 | 1,501,032 |
| 2019-02-19 | $19.64 | $19.90 | $18.52 | $19.10 | $19.10 | 2,143,251 |
| 2019-02-15 | $18.71 | $20.08 | $18.71 | $19.99 | $19.99 | 4,779,269 |
| 2019-02-14 | $18.14 | $18.70 | $17.97 | $18.33 | $18.33 | 1,381,648 |
| 2019-02-13 | $18.19 | $18.39 | $17.74 | $18.16 | $18.16 | 902,528 |
| 2019-02-12 | $18.46 | $18.46 | $18.00 | $18.18 | $18.18 | 819,594 |
| 2019-02-11 | $18.21 | $18.42 | $18.07 | $18.12 | $18.12 | 628,741 |
| 2019-02-08 | $17.71 | $18.22 | $17.70 | $18.14 | $18.14 | 533,963 |
| 2019-02-07 | $18.26 | $18.37 | $17.23 | $17.73 | $17.73 | 1,152,466 |
| 2019-02-06 | $18.56 | $18.68 | $17.99 | $18.31 | $18.31 | 754,454 |
| 2019-02-05 | $18.33 | $18.69 | $18.19 | $18.68 | $18.68 | 702,027 |
| 2019-02-04 | $17.83 | $18.36 | $17.54 | $18.22 | $18.22 | 1,115,983 |
| 2019-02-01 | $17.90 | $17.98 | $17.40 | $17.47 | $17.47 | 571,641 |
| 2019-01-31 | $17.24 | $17.91 | $17.21 | $17.89 | $17.89 | 779,754 |
| 2019-01-30 | $17.70 | $17.88 | $17.14 | $17.18 | $17.18 | 1,077,262 |
| 2019-01-29 | $17.00 | $17.93 | $17.00 | $17.60 | $17.60 | 746,586 |
| 2019-01-28 | $16.60 | $17.10 | $16.33 | $16.94 | $16.94 | 392,514 |
| 2019-01-25 | $16.25 | $16.82 | $16.12 | $16.71 | $16.71 | 391,129 |
| 2019-01-24 | $16.10 | $16.18 | $15.59 | $16.13 | $16.13 | 485,560 |
| 2019-01-23 | $16.11 | $16.40 | $15.70 | $15.86 | $15.86 | 665,796 |
| 2019-01-22 | $17.75 | $17.83 | $16.15 | $16.16 | $16.16 | 1,383,840 |
| 2019-01-18 | $17.93 | $18.68 | $17.66 | $18.48 | $18.48 | 1,126,162 |
| 2019-01-17 | $17.25 | $18.07 | $17.18 | $18.01 | $18.01 | 791,494 |
| 2019-01-16 | $17.23 | $17.62 | $16.55 | $17.37 | $17.37 | 769,116 |
| 2019-01-15 | $17.16 | $17.36 | $16.63 | $17.20 | $17.20 | 1,345,724 |
| 2019-01-14 | $16.92 | $17.22 | $16.71 | $17.12 | $17.12 | 678,570 |
| 2019-01-11 | $16.31 | $16.97 | $16.15 | $16.96 | $16.96 | 544,546 |
| 2019-01-10 | $15.66 | $16.39 | $15.52 | $16.36 | $16.36 | 633,732 |
| 2019-01-09 | $15.12 | $15.90 | $15.11 | $15.78 | $15.78 | 602,831 |
| 2019-01-08 | $15.33 | $15.63 | $14.95 | $15.56 | $15.56 | 589,821 |
| 2019-01-07 | $15.25 | $15.88 | $15.14 | $15.80 | $15.80 | 537,362 |
| 2019-01-04 | $14.88 | $15.48 | $14.72 | $15.20 | $15.20 | 457,777 |
| 2019-01-03 | $14.51 | $15.13 | $14.19 | $14.65 | $14.65 | 577,375 |
| 2019-01-02 | $14.01 | $14.75 | $13.90 | $14.57 | $14.57 | 423,841 |
| 2018-12-31 | $14.47 | $14.51 | $13.92 | $14.40 | $14.40 | 909,831 |
| 2018-12-28 | $15.26 | $15.35 | $14.10 | $14.46 | $14.46 | 822,587 |
| 2018-12-27 | $14.62 | $15.20 | $14.06 | $15.19 | $15.19 | 731,256 |
| 2018-12-26 | $13.96 | $15.02 | $13.67 | $14.93 | $14.93 | 597,357 |
| 2018-12-24 | $13.91 | $14.17 | $13.81 | $13.92 | $13.92 | 431,105 |
| 2018-12-21 | $14.21 | $14.38 | $13.57 | $14.09 | $14.09 | 1,102,613 |
| 2018-12-20 | $14.55 | $14.68 | $14.05 | $14.21 | $14.21 | 1,000,766 |
| 2018-12-19 | $15.18 | $15.28 | $14.42 | $14.53 | $14.53 | 1,042,761 |
| 2018-12-18 | $15.50 | $15.69 | $15.00 | $15.14 | $15.14 | 570,197 |
| 2018-12-17 | $15.90 | $16.13 | $15.31 | $15.38 | $15.38 | 798,230 |
| 2018-12-14 | $16.43 | $16.60 | $15.90 | $15.91 | $15.91 | 743,245 |
| 2018-12-13 | $17.15 | $17.41 | $16.57 | $16.78 | $16.78 | 820,276 |
| 2018-12-12 | $16.93 | $17.32 | $16.85 | $17.07 | $17.07 | 533,928 |
| 2018-12-11 | $17.09 | $17.26 | $16.61 | $16.80 | $16.80 | 553,134 |
| 2018-12-10 | $17.48 | $17.49 | $16.80 | $16.99 | $16.99 | 927,253 |
| 2018-12-07 | $17.57 | $17.94 | $17.27 | $17.46 | $17.46 | 1,324,026 |
| 2018-12-06 | $16.58 | $17.61 | $16.31 | $17.58 | $17.58 | 1,329,342 |
| 2018-12-04 | $17.02 | $17.18 | $16.69 | $16.80 | $16.80 | 896,146 |
| 2018-12-03 | $17.25 | $17.29 | $16.52 | $17.15 | $17.15 | 577,519 |
| 2018-11-30 | $17.05 | $17.43 | $16.79 | $16.96 | $16.96 | 848,325 |
| 2018-11-29 | $16.10 | $17.60 | $16.10 | $17.12 | $17.12 | 1,303,998 |
| 2018-11-28 | $15.50 | $16.33 | $15.38 | $16.28 | $16.28 | 691,099 |
| 2018-11-27 | $15.38 | $15.50 | $15.05 | $15.46 | $15.46 | 499,890 |
| 2018-11-26 | $14.70 | $15.50 | $14.65 | $15.36 | $15.36 | 783,683 |
| 2018-11-23 | $14.37 | $14.98 | $14.28 | $14.73 | $14.73 | 314,088 |
| 2018-11-21 | $14.51 | $14.87 | $14.36 | $14.38 | $14.38 | 1,173,453 |
| 2018-11-20 | $14.50 | $14.85 | $14.21 | $14.41 | $14.41 | 856,842 |
| 2018-11-19 | $15.23 | $15.36 | $14.61 | $14.67 | $14.67 | 1,296,420 |
| 2018-11-16 | $14.90 | $15.27 | $14.86 | $15.22 | $15.22 | 911,138 |
| 2018-11-15 | $15.13 | $15.30 | $14.75 | $15.05 | $15.05 | 925,322 |
| 2018-11-14 | $15.78 | $15.91 | $15.13 | $15.16 | $15.16 | 1,133,549 |
| 2018-11-13 | $15.37 | $16.24 | $15.34 | $15.60 | $15.60 | 1,347,600 |
| 2018-11-12 | $14.70 | $15.80 | $14.70 | $15.34 | $15.34 | 1,327,357 |
| 2018-11-09 | $13.61 | $15.31 | $13.50 | $15.06 | $15.06 | 3,650,558 |
| 2018-11-08 | $15.37 | $15.37 | $14.75 | $14.85 | $14.85 | 1,580,950 |
| 2018-11-07 | $15.50 | $15.90 | $14.86 | $15.43 | $15.43 | 2,750,425 |
| 2018-11-06 | $15.92 | $16.67 | $15.92 | $16.47 | $16.47 | 717,879 |
| 2018-11-05 | $16.04 | $16.20 | $15.37 | $16.07 | $16.07 | 1,320,638 |
| 2018-11-02 | $16.15 | $16.22 | $15.09 | $16.02 | $16.02 | 1,556,906 |
| 2018-11-01 | $15.53 | $16.24 | $15.53 | $16.23 | $16.23 | 724,486 |
| 2018-10-31 | $15.76 | $15.76 | $15.15 | $15.45 | $15.45 | 689,945 |
| 2018-10-30 | $14.77 | $15.84 | $14.66 | $15.46 | $15.46 | 888,638 |
| 2018-10-29 | $15.78 | $15.78 | $14.46 | $14.79 | $14.79 | 1,989,731 |
| 2018-10-26 | $16.44 | $16.65 | $15.56 | $15.72 | $15.72 | 1,414,393 |
| 2018-10-25 | $16.20 | $16.88 | $16.01 | $16.83 | $16.83 | 562,328 |
| 2018-10-24 | $16.55 | $17.08 | $16.11 | $16.13 | $16.13 | 952,780 |
| 2018-10-23 | $15.67 | $16.85 | $15.43 | $16.44 | $16.44 | 1,568,211 |
| 2018-10-22 | $15.30 | $16.00 | $15.30 | $15.97 | $15.97 | 596,977 |
| 2018-10-19 | $16.22 | $16.73 | $15.37 | $15.42 | $15.42 | 1,220,395 |
| 2018-10-18 | $16.90 | $17.13 | $16.10 | $16.48 | $16.48 | 841,837 |
| 2018-10-17 | $17.09 | $17.37 | $16.67 | $17.17 | $17.17 | 444,616 |
| 2018-10-16 | $16.23 | $17.17 | $16.15 | $17.08 | $17.08 | 789,804 |
| 2018-10-15 | $15.66 | $16.35 | $15.43 | $16.11 | $16.11 | 808,340 |
| 2018-10-12 | $16.14 | $16.36 | $15.47 | $15.66 | $15.66 | 793,869 |
| 2018-10-11 | $15.40 | $16.34 | $15.39 | $15.97 | $15.97 | 791,799 |
| 2018-10-10 | $16.25 | $16.27 | $15.23 | $15.44 | $15.44 | 1,394,506 |
| 2018-10-09 | $16.40 | $16.98 | $16.20 | $16.21 | $16.21 | 534,790 |
| 2018-10-08 | $16.60 | $16.78 | $16.38 | $16.46 | $16.46 | 663,566 |
| 2018-10-05 | $17.08 | $17.13 | $16.39 | $16.62 | $16.62 | 933,573 |
| 2018-10-04 | $17.39 | $17.44 | $16.98 | $17.08 | $17.08 | 840,595 |
| 2018-10-03 | $17.62 | $17.93 | $17.25 | $17.36 | $17.36 | 944,376 |
| 2018-10-02 | $18.10 | $18.40 | $17.47 | $17.53 | $17.53 | 652,397 |
| 2018-10-01 | $18.56 | $19.05 | $18.01 | $18.11 | $18.11 | 815,221 |
| 2018-09-28 | $18.16 | $18.70 | $17.90 | $18.70 | $18.70 | 704,309 |
| 2018-09-27 | $18.43 | $18.75 | $18.00 | $18.08 | $18.08 | 700,144 |
| 2018-09-26 | $18.48 | $18.67 | $18.35 | $18.43 | $18.43 | 568,175 |
| 2018-09-25 | $18.30 | $18.65 | $18.13 | $18.43 | $18.43 | 1,474,997 |
| 2018-09-24 | $18.01 | $18.27 | $17.56 | $18.25 | $18.25 | 1,110,993 |
| 2018-09-21 | $18.57 | $18.68 | $17.86 | $17.91 | $17.91 | 1,815,360 |
| 2018-09-20 | $19.14 | $19.32 | $18.55 | $18.63 | $18.63 | 857,118 |
| 2018-09-19 | $19.40 | $19.56 | $19.03 | $19.06 | $19.06 | 665,490 |
| 2018-09-18 | $19.10 | $19.50 | $18.85 | $19.38 | $19.38 | 695,058 |
| 2018-09-17 | $19.36 | $19.69 | $18.32 | $19.21 | $19.21 | 957,362 |
| 2018-09-14 | $18.77 | $19.80 | $18.51 | $19.30 | $19.30 | 1,527,398 |
| 2018-09-13 | $19.95 | $19.99 | $18.68 | $18.77 | $18.77 | 926,613 |
| 2018-09-12 | $19.97 | $19.99 | $19.65 | $19.78 | $19.78 | 609,958 |
| 2018-09-11 | $19.81 | $19.98 | $19.61 | $19.93 | $19.93 | 664,456 |
| 2018-09-10 | $19.70 | $20.06 | $19.67 | $19.81 | $19.81 | 781,803 |
| 2018-09-07 | $19.70 | $19.88 | $19.57 | $19.73 | $19.73 | 974,847 |
| 2018-09-06 | $19.83 | $19.92 | $19.55 | $19.72 | $19.72 | 736,216 |
| 2018-09-05 | $19.72 | $19.94 | $19.60 | $19.93 | $19.93 | 727,033 |
| 2018-09-04 | $19.83 | $20.28 | $19.65 | $19.81 | $19.81 | 1,258,087 |
| 2018-08-31 | $19.72 | $20.05 | $19.61 | $19.81 | $19.81 | 712,623 |
| 2018-08-30 | $19.52 | $20.08 | $19.52 | $19.82 | $19.82 | 604,467 |
| 2018-08-29 | $19.94 | $20.27 | $19.69 | $19.70 | $19.70 | 813,862 |
| 2018-08-28 | $19.65 | $19.96 | $19.64 | $19.92 | $19.92 | 945,340 |
| 2018-08-27 | $19.53 | $19.81 | $19.07 | $19.71 | $19.71 | 846,539 |
| 2018-08-24 | $19.43 | $19.96 | $19.19 | $19.72 | $19.72 | 3,747,884 |
| 2018-08-23 | $19.11 | $19.61 | $19.11 | $19.47 | $19.47 | 1,816,158 |
| 2018-08-22 | $18.80 | $19.27 | $18.80 | $19.21 | $19.21 | 1,314,173 |
| 2018-08-21 | $18.00 | $18.88 | $18.00 | $18.85 | $18.85 | 2,187,664 |
| 2018-08-20 | $17.19 | $18.44 | $17.19 | $18.07 | $18.07 | 3,160,653 |
| 2018-08-17 | $17.37 | $17.37 | $16.69 | $17.19 | $17.19 | 2,169,857 |
| 2018-08-16 | $17.94 | $17.99 | $17.25 | $17.32 | $17.32 | 2,363,121 |
| 2018-08-15 | $18.11 | $18.20 | $17.44 | $17.86 | $17.86 | 1,423,523 |
| 2018-08-14 | $18.29 | $18.46 | $17.54 | $18.17 | $18.17 | 2,407,855 |
| 2018-08-13 | $18.29 | $18.54 | $17.80 | $18.48 | $18.48 | 3,919,781 |
| 2018-08-10 | $19.24 | $20.00 | $17.74 | $17.96 | $17.96 | 11,406,988 |
| 2018-08-09 | $22.60 | $23.35 | $22.25 | $23.14 | $23.14 | 1,869,278 |
| 2018-08-08 | $22.44 | $22.77 | $21.82 | $22.67 | $22.67 | 1,030,991 |
| 2018-08-07 | $22.43 | $22.65 | $21.90 | $22.39 | $22.39 | 3,101,774 |
| 2018-08-06 | $23.51 | $23.73 | $23.01 | $23.24 | $23.24 | 781,276 |
| 2018-08-03 | $23.96 | $24.37 | $23.25 | $23.54 | $23.54 | 651,648 |
| 2018-08-02 | $24.51 | $24.79 | $23.68 | $24.02 | $24.02 | 896,535 |
| 2018-08-01 | $24.42 | $24.71 | $24.15 | $24.67 | $24.67 | 553,636 |
| 2018-07-31 | $24.33 | $24.65 | $24.13 | $24.50 | $24.50 | 430,851 |
| 2018-07-30 | $24.65 | $24.80 | $24.20 | $24.26 | $24.26 | 950,273 |
| 2018-07-27 | $25.42 | $25.59 | $24.35 | $24.75 | $24.75 | 1,030,689 |
| 2018-07-26 | $25.03 | $26.01 | $25.03 | $25.37 | $25.37 | 1,488,447 |
| 2018-07-25 | $25.01 | $25.78 | $24.69 | $25.68 | $25.68 | 1,714,476 |
| 2018-07-24 | $24.77 | $25.13 | $24.56 | $24.92 | $24.92 | 1,542,360 |
| 2018-07-23 | $24.47 | $24.97 | $24.00 | $24.64 | $24.64 | 1,062,300 |
| 2018-07-20 | $24.65 | $25.14 | $24.40 | $24.53 | $24.53 | 1,673,846 |
| 2018-07-19 | $24.79 | $25.00 | $24.35 | $24.78 | $24.78 | 6,792,437 |
| 2018-07-18 | $23.37 | $24.07 | $22.29 | $24.00 | $24.00 | 3,178,473 |
| 2018-07-17 | $22.65 | $23.77 | $22.39 | $23.40 | $23.40 | 2,589,639 |
| 2018-07-16 | $24.00 | $24.42 | $23.68 | $23.99 | $23.99 | 1,151,724 |
| 2018-07-13 | $23.60 | $23.80 | $23.38 | $23.52 | $23.52 | 354,775 |
| 2018-07-12 | $23.60 | $23.65 | $23.22 | $23.62 | $23.62 | 368,752 |
| 2018-07-11 | $23.86 | $24.05 | $23.32 | $23.54 | $23.54 | 969,381 |
| 2018-07-10 | $23.02 | $23.97 | $22.84 | $23.79 | $23.79 | 1,267,511 |
| 2018-07-09 | $23.02 | $23.18 | $22.35 | $22.81 | $22.81 | 700,221 |
| 2018-07-06 | $23.06 | $23.30 | $22.79 | $22.98 | $22.98 | 490,211 |
| 2018-07-05 | $23.63 | $23.68 | $22.88 | $22.96 | $22.96 | 600,524 |
| 2018-07-03 | $23.19 | $23.78 | $23.00 | $23.68 | $23.68 | 512,048 |
| 2018-07-02 | $22.96 | $23.17 | $22.61 | $23.14 | $23.14 | 571,202 |
| 2018-06-29 | $23.00 | $23.14 | $22.48 | $23.09 | $23.09 | 1,158,987 |
| 2018-06-28 | $22.55 | $23.07 | $22.45 | $23.02 | $23.02 | 923,202 |
| 2018-06-27 | $22.53 | $23.18 | $22.42 | $22.51 | $22.51 | 1,000,615 |
| 2018-06-26 | $22.36 | $23.00 | $22.36 | $22.62 | $22.62 | 909,779 |
| 2018-06-25 | $21.47 | $22.68 | $21.42 | $22.50 | $22.50 | 1,303,875 |
| 2018-06-22 | $21.29 | $21.62 | $20.94 | $21.60 | $21.60 | 3,816,231 |
| 2018-06-21 | $22.24 | $22.25 | $21.14 | $21.25 | $21.25 | 1,392,191 |
| 2018-06-20 | $22.39 | $22.57 | $21.91 | $22.24 | $22.24 | 749,650 |
| 2018-06-19 | $22.11 | $22.44 | $21.41 | $22.18 | $22.18 | 1,510,553 |
| 2018-06-18 | $22.82 | $23.23 | $22.24 | $22.24 | $22.24 | 1,591,064 |
| 2018-06-15 | $24.25 | $24.62 | $23.82 | $24.03 | $24.03 | 1,783,230 |
| 2018-06-14 | $23.99 | $25.06 | $23.93 | $24.64 | $24.64 | 1,975,728 |
| 2018-06-13 | $23.73 | $24.01 | $23.72 | $23.90 | $23.90 | 905,392 |
| 2018-06-12 | $23.41 | $24.07 | $23.34 | $23.72 | $23.72 | 1,831,495 |
| 2018-06-11 | $23.07 | $23.63 | $23.07 | $23.40 | $23.40 | 821,371 |
| 2018-06-08 | $22.82 | $23.34 | $22.82 | $23.03 | $23.03 | 742,274 |
| 2018-06-07 | $22.99 | $23.35 | $22.61 | $22.87 | $22.87 | 558,569 |
| 2018-06-06 | $22.79 | $23.33 | $22.74 | $22.97 | $22.97 | 769,996 |
| 2018-06-05 | $22.08 | $22.93 | $21.87 | $22.81 | $22.81 | 1,056,167 |
| 2018-06-04 | $21.67 | $22.11 | $21.65 | $22.11 | $22.11 | 863,914 |
| 2018-06-01 | $22.01 | $22.20 | $21.03 | $21.62 | $21.62 | 1,698,568 |
| 2018-05-31 | $22.55 | $22.66 | $21.76 | $22.10 | $22.10 | 3,438,538 |
| 2018-05-30 | $21.95 | $22.86 | $21.95 | $22.69 | $22.69 | 1,040,239 |
| 2018-05-29 | $21.54 | $22.21 | $21.50 | $21.97 | $21.97 | 772,748 |
| 2018-05-25 | $22.03 | $22.35 | $21.60 | $21.73 | $21.73 | 841,009 |
| 2018-05-24 | $22.28 | $22.46 | $21.93 | $22.03 | $22.03 | 582,252 |
| 2018-05-23 | $22.20 | $22.47 | $22.08 | $22.21 | $22.21 | 826,119 |
| 2018-05-22 | $22.00 | $22.37 | $21.94 | $22.15 | $22.15 | 696,101 |
| 2018-05-21 | $22.07 | $22.18 | $21.83 | $22.00 | $22.00 | 655,650 |
| 2018-05-18 | $22.11 | $22.19 | $21.97 | $22.02 | $22.02 | 672,082 |
| 2018-05-17 | $21.95 | $22.13 | $21.68 | $22.02 | $22.02 | 637,270 |
| 2018-05-16 | $21.58 | $22.26 | $21.58 | $21.94 | $21.94 | 1,103,194 |
| 2018-05-15 | $21.60 | $22.00 | $21.36 | $21.46 | $21.46 | 1,674,917 |
| 2018-05-14 | $22.64 | $22.76 | $21.72 | $22.01 | $22.01 | 1,569,996 |
| 2018-05-11 | $21.75 | $23.22 | $21.55 | $22.94 | $22.94 | 1,721,862 |
| 2018-05-10 | $23.21 | $23.58 | $22.86 | $22.98 | $22.98 | 1,303,862 |
| 2018-05-09 | $22.79 | $23.50 | $22.62 | $23.08 | $23.08 | 871,128 |
| 2018-05-08 | $22.48 | $22.98 | $22.35 | $22.79 | $22.79 | 804,716 |
| 2018-05-07 | $21.99 | $22.59 | $21.89 | $22.56 | $22.56 | 874,020 |
| 2018-05-04 | $22.08 | $22.24 | $21.61 | $22.00 | $22.00 | 763,095 |
| 2018-05-03 | $21.25 | $22.11 | $20.76 | $21.84 | $21.84 | 1,241,036 |
| 2018-05-02 | $21.44 | $22.09 | $21.40 | $22.01 | $22.01 | 1,128,774 |
| 2018-05-01 | $21.39 | $21.64 | $21.13 | $21.64 | $21.64 | 804,092 |
| 2018-04-30 | $21.68 | $21.94 | $21.35 | $21.40 | $21.40 | 795,702 |
| 2018-04-27 | $21.55 | $21.84 | $21.49 | $21.68 | $21.68 | 616,783 |
| 2018-04-26 | $21.76 | $22.09 | $21.50 | $21.68 | $21.68 | 802,053 |
| 2018-04-25 | $21.82 | $22.00 | $21.19 | $21.71 | $21.71 | 1,094,603 |
| 2018-04-24 | $22.51 | $22.66 | $22.00 | $22.22 | $22.22 | 849,712 |
| 2018-04-23 | $22.80 | $23.12 | $22.42 | $22.47 | $22.47 | 1,680,021 |
| 2018-04-20 | $22.88 | $23.06 | $22.03 | $22.71 | $22.71 | 2,791,501 |
| 2018-04-19 | $23.99 | $24.21 | $23.56 | $23.88 | $23.88 | 517,598 |
| 2018-04-18 | $23.29 | $24.01 | $22.85 | $23.99 | $23.99 | 498,811 |
| 2018-04-17 | $23.23 | $23.94 | $23.15 | $23.30 | $23.30 | 881,002 |
| 2018-04-16 | $22.64 | $23.20 | $22.51 | $23.19 | $23.19 | 539,765 |
| 2018-04-13 | $22.56 | $22.89 | $22.05 | $22.81 | $22.81 | 558,387 |
| 2018-04-12 | $22.88 | $23.13 | $22.67 | $22.72 | $22.72 | 357,125 |
| 2018-04-11 | $22.49 | $22.90 | $22.49 | $22.81 | $22.81 | 334,848 |
| 2018-04-10 | $22.35 | $22.90 | $22.20 | $22.68 | $22.68 | 677,548 |
| 2018-04-09 | $22.09 | $22.62 | $22.02 | $22.40 | $22.40 | 496,836 |
| 2018-04-06 | $21.97 | $22.43 | $21.74 | $22.03 | $22.03 | 752,180 |
| 2018-04-05 | $23.18 | $23.27 | $21.56 | $22.13 | $22.13 | 1,966,698 |
| 2018-04-04 | $23.00 | $23.20 | $22.86 | $23.11 | $23.11 | 1,484,838 |
| 2018-04-03 | $22.82 | $23.02 | $22.79 | $23.00 | $23.00 | 958,195 |
| 2018-04-02 | $22.94 | $23.00 | $22.45 | $22.76 | $22.76 | 857,061 |
| 2018-03-29 | $22.43 | $22.90 | $22.14 | $22.83 | $22.83 | 787,916 |
| 2018-03-28 | $22.34 | $22.49 | $22.01 | $22.35 | $22.35 | 844,998 |
| 2018-03-27 | $22.58 | $22.78 | $22.21 | $22.33 | $22.33 | 962,162 |
| 2018-03-26 | $22.32 | $22.76 | $21.77 | $22.68 | $22.68 | 1,159,281 |
| 2018-03-23 | $21.49 | $22.45 | $21.37 | $22.10 | $22.10 | 1,852,968 |
| 2018-03-22 | $21.18 | $21.80 | $21.14 | $21.40 | $21.40 | 1,509,380 |
| 2018-03-21 | $21.01 | $21.39 | $21.00 | $21.28 | $21.28 | 1,038,751 |
| 2018-03-20 | $21.53 | $21.61 | $21.05 | $21.08 | $21.08 | 1,160,633 |
| 2018-03-19 | $21.32 | $21.80 | $21.00 | $21.58 | $21.58 | 1,481,468 |
| 2018-03-16 | $21.31 | $21.63 | $21.01 | $21.35 | $21.35 | 6,707,126 |
| 2018-03-15 | $22.30 | $22.39 | $21.23 | $21.38 | $21.38 | 2,514,045 |
| 2018-03-14 | $22.74 | $22.74 | $21.88 | $22.25 | $22.25 | 1,707,048 |
| 2018-03-13 | $22.87 | $23.49 | $22.53 | $22.76 | $22.76 | 1,244,100 |
| 2018-03-12 | $22.92 | $23.41 | $22.58 | $22.74 | $22.74 | 1,143,752 |
| 2018-03-09 | $23.28 | $23.84 | $22.87 | $22.98 | $22.98 | 1,232,440 |
| 2018-03-08 | $23.01 | $23.82 | $23.01 | $23.66 | $23.66 | 1,490,093 |
| 2018-03-07 | $22.91 | $23.45 | $22.57 | $23.01 | $23.01 | 1,331,744 |
| 2018-03-06 | $22.08 | $23.05 | $21.92 | $23.00 | $23.00 | 1,539,253 |
| 2018-03-05 | $21.41 | $22.28 | $21.12 | $21.90 | $21.90 | 1,396,443 |
| 2018-03-02 | $20.51 | $21.50 | $20.50 | $21.43 | $21.43 | 1,361,648 |
| 2018-03-01 | $20.50 | $21.00 | $20.33 | $20.58 | $20.58 | 1,520,362 |
| 2018-02-28 | $20.60 | $20.70 | $20.20 | $20.59 | $20.59 | 1,268,859 |
| 2018-02-27 | $20.74 | $21.16 | $20.47 | $20.60 | $20.60 | 1,539,220 |
| 2018-02-26 | $20.66 | $20.88 | $20.02 | $20.62 | $20.62 | 3,393,776 |
| 2018-02-23 | $19.90 | $21.43 | $19.40 | $20.96 | $20.96 | 5,126,946 |
| 2018-02-22 | $21.36 | $21.69 | $20.91 | $21.57 | $21.57 | 1,522,985 |
| 2018-02-21 | $21.95 | $22.21 | $20.83 | $21.30 | $21.30 | 1,355,196 |
| 2018-02-20 | $22.80 | $23.00 | $21.86 | $21.90 | $21.90 | 978,337 |
| 2018-02-16 | $22.88 | $23.11 | $22.69 | $22.95 | $22.95 | 1,040,360 |
| 2018-02-15 | $22.59 | $22.85 | $22.23 | $22.73 | $22.73 | 810,862 |
| 2018-02-14 | $21.99 | $23.18 | $21.56 | $22.59 | $22.59 | 1,413,718 |
| 2018-02-13 | $22.50 | $22.64 | $21.77 | $22.00 | $22.00 | 973,274 |
| 2018-02-12 | $22.43 | $22.89 | $21.81 | $22.67 | $22.67 | 994,469 |
| 2018-02-09 | $21.93 | $22.29 | $21.41 | $22.08 | $22.08 | 1,172,278 |
| 2018-02-08 | $22.83 | $22.97 | $21.80 | $22.04 | $22.04 | 1,354,398 |
| 2018-02-07 | $22.00 | $24.00 | $21.71 | $23.00 | $23.00 | 3,290,910 |
| 2018-02-06 | $19.50 | $22.26 | $19.18 | $22.03 | $22.03 | 2,965,587 |
| 2018-02-05 | $20.17 | $20.33 | $19.63 | $19.66 | $19.66 | 1,561,588 |
| 2018-02-02 | $19.69 | $20.04 | $19.37 | $19.76 | $19.76 | 1,978,942 |
| 2018-02-01 | $20.39 | $20.72 | $19.50 | $19.70 | $19.70 | 2,913,345 |
| 2018-01-31 | $21.00 | $21.00 | $20.15 | $20.30 | $20.30 | 1,818,543 |
| 2018-01-30 | $21.09 | $21.29 | $20.17 | $20.43 | $20.43 | 2,379,961 |
| 2018-01-29 | $23.39 | $23.40 | $21.18 | $21.29 | $21.29 | 2,047,219 |
| 2018-01-26 | $22.50 | $23.46 | $22.33 | $23.01 | $23.01 | 1,422,636 |
| 2018-01-25 | $22.41 | $22.41 | $21.90 | $22.31 | $22.31 | 2,350,564 |
| 2018-01-24 | $22.31 | $22.49 | $21.42 | $22.12 | $22.12 | 4,227,194 |
| 2018-01-23 | $24.05 | $24.23 | $22.99 | $23.17 | $23.17 | 1,134,680 |
| 2018-01-22 | $25.90 | $25.90 | $23.91 | $23.96 | $23.96 | 942,113 |
| 2018-01-19 | $26.84 | $27.17 | $26.05 | $26.08 | $26.08 | 555,394 |
| 2018-01-18 | $26.06 | $27.27 | $26.00 | $26.95 | $26.95 | 253,007 |
| 2018-01-17 | $26.00 | $26.29 | $25.25 | $26.17 | $26.17 | 221,728 |
| 2018-01-16 | $26.95 | $26.98 | $25.96 | $26.10 | $26.10 | 203,397 |
| 2018-01-12 | $26.90 | $27.26 | $26.50 | $26.59 | $26.59 | 139,838 |
| 2018-01-11 | $27.60 | $27.60 | $26.80 | $26.93 | $26.93 | 247,795 |
| 2018-01-10 | $26.83 | $27.32 | $26.12 | $27.32 | $27.32 | 251,713 |
| 2018-01-09 | $27.73 | $27.90 | $26.79 | $26.93 | $26.93 | 208,510 |
| 2018-01-08 | $28.20 | $28.20 | $27.30 | $27.68 | $27.68 | 186,662 |
| 2018-01-05 | $27.38 | $28.49 | $27.31 | $28.20 | $28.20 | 303,114 |
| 2018-01-04 | $28.39 | $28.70 | $26.67 | $27.34 | $27.34 | 478,580 |
| 2018-01-03 | $30.94 | $31.07 | $28.00 | $28.20 | $28.20 | 739,982 |
| 2018-01-02 | $31.41 | $31.50 | $29.76 | $31.07 | $31.07 | 522,511 |
| 2017-12-29 | $29.30 | $31.32 | $29.03 | $31.32 | $31.32 | 478,759 |
| 2017-12-28 | $28.28 | $29.65 | $27.90 | $29.49 | $29.49 | 457,580 |
| 2017-12-27 | $27.11 | $28.21 | $27.01 | $27.90 | $27.90 | 285,395 |
| 2017-12-26 | $26.79 | $27.76 | $26.31 | $27.32 | $27.32 | 173,539 |
| 2017-12-22 | $27.34 | $27.45 | $26.48 | $27.00 | $27.00 | 362,812 |
| 2017-12-21 | $26.79 | $28.48 | $25.82 | $27.25 | $27.25 | 763,566 |
| 2017-12-20 | $26.90 | $26.92 | $26.06 | $26.48 | $26.48 | 331,915 |
| 2017-12-19 | $25.60 | $26.70 | $25.58 | $26.25 | $26.25 | 417,961 |
| 2017-12-18 | $26.18 | $26.26 | $25.78 | $25.90 | $25.90 | 335,266 |
| 2017-12-15 | $26.13 | $26.32 | $25.55 | $26.01 | $26.01 | 594,039 |
| 2017-12-14 | $24.50 | $25.88 | $24.36 | $25.30 | $25.30 | 448,701 |
| 2017-12-13 | $26.85 | $26.85 | $23.75 | $24.29 | $24.29 | 910,698 |
| 2017-12-12 | $24.52 | $27.57 | $24.50 | $26.94 | $26.94 | 1,293,951 |
| 2017-12-11 | $24.24 | $25.38 | $24.10 | $24.54 | $24.54 | 810,927 |
| 2017-12-08 | $24.45 | $24.62 | $24.01 | $24.11 | $24.11 | 519,453 |
| 2017-12-07 | $24.92 | $25.30 | $24.05 | $24.32 | $24.32 | 624,172 |
| 2017-12-06 | $24.84 | $25.45 | $24.52 | $25.07 | $25.07 | 283,112 |
| 2017-12-05 | $24.60 | $25.85 | $24.01 | $24.73 | $24.73 | 1,217,691 |
| 2017-12-04 | $23.88 | $24.78 | $23.67 | $24.69 | $24.69 | 783,116 |
| 2017-12-01 | $22.30 | $23.76 | $22.02 | $23.44 | $23.44 | 810,861 |
| 2017-11-30 | $23.15 | $23.15 | $22.40 | $22.78 | $22.78 | 255,154 |
| 2017-11-29 | $23.20 | $23.37 | $22.77 | $22.81 | $22.81 | 844,918 |
| 2017-11-28 | $21.60 | $23.48 | $21.51 | $22.86 | $22.86 | 1,013,251 |
| 2017-11-27 | $20.25 | $21.53 | $20.06 | $21.43 | $21.43 | 918,064 |
| 2017-11-24 | $20.11 | $20.43 | $19.90 | $20.08 | $20.08 | 200,901 |
| 2017-11-22 | $20.68 | $20.72 | $19.50 | $19.94 | $19.94 | 936,200 |
| 2017-11-21 | $21.00 | $21.19 | $20.76 | $20.78 | $20.78 | 420,289 |
| 2017-11-20 | $20.94 | $21.33 | $20.81 | $20.85 | $20.85 | 633,476 |
| 2017-11-17 | $21.00 | $21.35 | $20.99 | $21.12 | $21.12 | 337,453 |
| 2017-11-16 | $21.74 | $21.74 | $21.03 | $21.05 | $21.05 | 406,648 |
| 2017-11-15 | $21.19 | $21.80 | $20.85 | $21.76 | $21.76 | 478,200 |
| 2017-11-14 | $21.30 | $21.33 | $20.76 | $21.15 | $21.15 | 536,562 |
| 2017-11-13 | $20.81 | $21.64 | $20.73 | $21.29 | $21.29 | 684,594 |
| 2017-11-10 | $21.00 | $21.70 | $19.81 | $20.93 | $20.93 | 2,237,831 |
| 2017-11-09 | $21.76 | $23.30 | $21.76 | $23.20 | $23.20 | 1,131,102 |
| 2017-11-08 | $22.93 | $22.95 | $21.51 | $21.70 | $21.70 | 660,993 |
| 2017-11-07 | $22.36 | $23.21 | $22.25 | $22.95 | $22.95 | 515,609 |
| 2017-11-06 | $22.80 | $23.01 | $22.23 | $22.54 | $22.54 | 471,900 |
| 2017-11-03 | $23.51 | $23.60 | $22.72 | $22.90 | $22.90 | 509,959 |
| 2017-11-02 | $23.10 | $24.25 | $23.05 | $23.74 | $23.74 | 373,040 |
| 2017-11-01 | $23.74 | $23.74 | $23.10 | $23.28 | $23.28 | 257,167 |
| 2017-10-31 | $23.20 | $23.81 | $23.12 | $23.54 | $23.54 | 375,377 |
| 2017-10-30 | $22.86 | $23.65 | $22.72 | $23.28 | $23.28 | 725,866 |
| 2017-10-27 | $23.06 | $23.26 | $22.70 | $23.01 | $23.01 | 716,384 |
| 2017-10-26 | $23.38 | $23.50 | $22.80 | $23.11 | $23.11 | 430,144 |
| 2017-10-25 | $23.97 | $24.49 | $23.12 | $23.40 | $23.40 | 617,253 |
| 2017-10-24 | $24.25 | $24.72 | $23.85 | $24.09 | $24.09 | 636,743 |
| 2017-10-23 | $25.25 | $25.71 | $24.25 | $24.34 | $24.34 | 644,273 |
| 2017-10-20 | $25.76 | $26.00 | $25.18 | $25.25 | $25.25 | 572,241 |
| 2017-10-19 | $26.15 | $26.31 | $25.03 | $25.68 | $25.68 | 684,631 |
| 2017-10-18 | $26.76 | $27.67 | $25.83 | $26.08 | $26.08 | 842,745 |
| 2017-10-17 | $25.56 | $27.20 | $25.55 | $26.99 | $26.99 | 1,249,552 |
| 2017-10-16 | $25.61 | $25.99 | $25.33 | $25.76 | $25.76 | 275,988 |
| 2017-10-13 | $25.41 | $26.15 | $25.24 | $26.03 | $26.03 | 434,998 |
| 2017-10-12 | $25.28 | $25.70 | $25.07 | $25.65 | $25.65 | 339,120 |
| 2017-10-11 | $25.28 | $25.92 | $25.20 | $25.33 | $25.33 | 374,983 |
| 2017-10-10 | $26.49 | $26.49 | $25.01 | $25.33 | $25.33 | 644,497 |
| 2017-10-09 | $25.00 | $26.59 | $25.00 | $26.33 | $26.33 | 1,251,799 |
| 2017-10-06 | $24.90 | $25.01 | $24.05 | $25.00 | $25.00 | 771,544 |
| 2017-10-05 | $24.81 | $25.32 | $24.55 | $25.00 | $25.00 | 840,750 |
| 2017-10-04 | $24.83 | $25.27 | $24.81 | $24.92 | $24.92 | 417,484 |
| 2017-10-03 | $24.90 | $25.19 | $24.81 | $24.92 | $24.92 | 543,082 |
| 2017-10-02 | $24.97 | $25.47 | $24.81 | $25.05 | $25.05 | 417,037 |
| 2017-09-29 | $25.21 | $25.54 | $24.65 | $25.09 | $25.09 | 825,660 |
| 2017-09-28 | $25.35 | $25.73 | $24.89 | $25.42 | $25.42 | 414,475 |
| 2017-09-27 | $25.32 | $25.78 | $25.03 | $25.24 | $25.24 | 754,989 |
| 2017-09-26 | $26.00 | $26.52 | $25.04 | $25.21 | $25.21 | 1,061,291 |
| 2017-09-25 | $27.87 | $28.70 | $25.64 | $26.02 | $26.02 | 1,516,193 |
| 2017-09-22 | $26.39 | $28.00 | $26.20 | $27.97 | $27.97 | 989,289 |
| 2017-09-21 | $27.04 | $27.35 | $26.13 | $26.25 | $26.25 | 380,733 |
| 2017-09-20 | $26.58 | $27.29 | $26.38 | $27.28 | $27.28 | 564,930 |
| 2017-09-19 | $26.92 | $27.30 | $26.36 | $26.58 | $26.58 | 464,782 |
| 2017-09-18 | $26.69 | $27.13 | $25.60 | $26.92 | $26.92 | 702,581 |
| 2017-09-15 | $26.50 | $27.35 | $26.05 | $26.53 | $26.53 | 2,052,823 |
| 2017-09-14 | $26.69 | $27.96 | $26.43 | $26.72 | $26.72 | 791,090 |
| 2017-09-13 | $25.25 | $26.95 | $25.25 | $26.89 | $26.89 | 930,987 |
| 2017-09-12 | $25.85 | $26.25 | $25.01 | $25.41 | $25.41 | 648,448 |
| 2017-09-11 | $24.30 | $26.04 | $24.16 | $25.82 | $25.82 | 1,253,448 |
| 2017-09-08 | $26.40 | $26.40 | $24.01 | $24.10 | $24.10 | 1,664,297 |
| 2017-09-07 | $26.05 | $26.05 | $25.21 | $25.36 | $25.36 | 1,562,540 |
| 2017-09-06 | $24.62 | $25.93 | $24.55 | $25.86 | $25.86 | 1,371,191 |
| 2017-09-05 | $23.59 | $25.19 | $23.26 | $24.99 | $24.99 | 1,499,783 |
| 2017-09-01 | $22.15 | $23.68 | $22.15 | $23.60 | $23.60 | 997,580 |
| 2017-08-31 | $22.09 | $23.37 | $22.07 | $22.29 | $22.29 | 950,491 |
| 2017-08-30 | $23.65 | $23.87 | $22.66 | $23.04 | $23.04 | 1,453,034 |
| 2017-08-29 | $24.55 | $24.79 | $23.60 | $23.87 | $23.87 | 923,460 |
| 2017-08-28 | $24.80 | $25.13 | $24.51 | $24.83 | $24.83 | 672,460 |
| 2017-08-25 | $25.47 | $25.80 | $24.87 | $24.89 | $24.89 | 969,795 |
| 2017-08-24 | $25.74 | $26.07 | $25.10 | $25.79 | $25.79 | 1,579,584 |
| 2017-08-23 | $25.05 | $26.18 | $25.00 | $25.75 | $25.75 | 917,375 |
| 2017-08-22 | $25.64 | $27.30 | $25.20 | $25.27 | $25.27 | 2,017,600 |
| 2017-08-21 | $26.62 | $28.54 | $26.45 | $27.56 | $27.56 | 1,356,402 |
| 2017-08-18 | $26.59 | $27.25 | $25.31 | $26.70 | $26.70 | 1,142,513 |
| 2017-08-17 | $26.91 | $28.47 | $26.00 | $26.58 | $26.58 | 1,332,220 |
| 2017-08-16 | $28.85 | $30.21 | $26.64 | $27.19 | $27.19 | 2,239,602 |
| 2017-08-15 | $24.84 | $28.85 | $24.55 | $28.59 | $28.59 | 1,990,388 |
| 2017-08-14 | $25.11 | $25.31 | $24.50 | $24.96 | $24.96 | 554,891 |
| 2017-08-11 | $25.03 | $25.92 | $24.21 | $24.85 | $24.85 | 636,489 |
| 2017-08-10 | $26.00 | $26.40 | $25.11 | $25.44 | $25.44 | 595,347 |
| 2017-08-09 | $25.00 | $26.58 | $24.72 | $26.33 | $26.33 | 982,928 |
| 2017-08-08 | $25.62 | $25.90 | $24.44 | $25.52 | $25.52 | 1,311,402 |
| 2017-08-07 | $25.72 | $28.22 | $24.70 | $25.27 | $25.27 | 2,618,219 |
| 2017-08-04 | $27.74 | $27.76 | $25.51 | $25.84 | $25.84 | 1,670,614 |
| 2017-08-03 | $33.39 | $33.49 | $26.51 | $27.20 | $27.20 | 5,761,471 |
| 2017-08-02 | $28.45 | $31.19 | $27.70 | $31.06 | $31.06 | 3,620,679 |
| 2017-08-01 | $26.25 | $28.70 | $25.30 | $26.48 | $26.48 | 3,755,382 |
| 2017-07-31 | $22.43 | $25.11 | $22.29 | $24.13 | $24.13 | 4,377,508 |
| 2017-07-28 | $19.56 | $22.11 | $19.29 | $21.70 | $21.70 | 9,445,864 |