Sunrun Inc (RUN) Exchange: NASDAQ
Data as of May 9, 2025
$8.50 ($1.11) 15.02%
Sunrun Inc - Daily Information
Click for more stock information on Sunrun Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.44 |
| Previous Close | $8.50 |
| High | $8.70 |
| Low | $7.80 |
| Adjusted Open | $8.44 |
| Previous Adjusted Close | $8.50 |
| Adjusted High | $8.70 |
| Adjusted Low | $7.80 |
About Sunrun Inc (RUN)
Sunrun is a leading home solar, battery storage, and energy services provider that is revolutionizing the way consumers and businesses transition to sustainable energy. Founded in 2007, Sunrun has become the leading provider of residential solar systems in the United States. Sunrun delivers an affordable clean energy choice that provides energy savings, prepares customers to go electric, and helps to protect the environment from its effects of climate change. Sunrun leads the industry with innovative technology, intelligent design, and thoughtful customer service, bringing an increasingly vibrant, efficient, and reliable energy resource to both homeowners and businesses. Since its founding in 2007, Sunrun has grown its network of partners to serve nearly half a million customers across the United States, making it one of the most successful companies in the distributed energy space.
Invest in Sunrun Inc (RUN)
Historical Stock Data for Sunrun Inc (RUN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $8.44 | $8.70 | $7.80 | $8.50 | $8.50 | 21,829,096 |
| 2025-05-07 | $7.08 | $7.58 | $7.07 | $7.39 | $7.39 | 13,135,181 |
| 2025-05-06 | $7.00 | $7.44 | $6.97 | $7.06 | $7.06 | 8,607,781 |
| 2025-05-05 | $7.19 | $7.24 | $6.88 | $6.98 | $6.98 | 7,134,304 |
| 2025-05-02 | $7.29 | $7.51 | $7.25 | $7.29 | $7.29 | 7,136,867 |
| 2025-05-01 | $6.94 | $7.31 | $6.86 | $7.19 | $7.19 | 6,939,538 |
| 2025-04-30 | $7.09 | $7.17 | $6.70 | $6.89 | $6.89 | 11,052,759 |
| 2025-04-29 | $7.53 | $7.54 | $7.09 | $7.42 | $7.42 | 8,652,341 |
| 2025-04-28 | $7.46 | $7.86 | $7.41 | $7.50 | $7.50 | 7,553,503 |
| 2025-04-25 | $7.01 | $7.63 | $6.90 | $7.39 | $7.39 | 10,323,559 |
| 2025-04-24 | $6.83 | $7.10 | $6.81 | $7.05 | $7.05 | 10,211,393 |
| 2025-04-23 | $6.90 | $7.05 | $6.52 | $6.66 | $6.66 | 13,452,428 |
| 2025-04-22 | $6.64 | $7.10 | $6.61 | $6.88 | $6.88 | 11,091,678 |
| 2025-04-21 | $6.80 | $6.80 | $6.31 | $6.57 | $6.57 | 7,471,625 |
| 2025-04-17 | $6.33 | $6.88 | $6.28 | $6.85 | $6.85 | 11,274,599 |
| 2025-04-16 | $6.62 | $6.76 | $6.28 | $6.53 | $6.53 | 7,743,396 |
| 2025-04-15 | $6.87 | $7.16 | $6.70 | $6.71 | $6.71 | 9,459,736 |
| 2025-04-14 | $6.49 | $7.00 | $6.43 | $6.82 | $6.82 | 12,751,312 |
| 2025-04-11 | $6.03 | $6.37 | $5.93 | $6.29 | $6.29 | 8,191,110 |
| 2025-04-10 | $6.27 | $6.27 | $5.80 | $6.03 | $6.03 | 13,557,337 |
| 2025-04-09 | $5.56 | $6.53 | $5.45 | $6.43 | $6.43 | 20,372,134 |
| 2025-04-08 | $6.81 | $6.83 | $5.55 | $5.67 | $5.67 | 16,060,582 |
| 2025-04-07 | $6.53 | $7.42 | $6.36 | $6.57 | $6.57 | 17,227,960 |
| 2025-04-04 | $6.29 | $6.99 | $5.85 | $6.99 | $6.99 | 16,160,006 |
| 2025-04-03 | $6.47 | $6.66 | $5.95 | $6.59 | $6.59 | 18,602,042 |
| 2025-04-02 | $6.44 | $6.85 | $6.39 | $6.78 | $6.78 | 14,140,322 |
| 2025-04-01 | $5.88 | $6.60 | $5.75 | $6.49 | $6.49 | 15,397,328 |
| 2025-03-31 | $5.80 | $5.92 | $5.55 | $5.86 | $5.86 | 11,446,487 |
| 2025-03-28 | $6.01 | $6.11 | $5.91 | $5.94 | $5.94 | 9,959,765 |
| 2025-03-27 | $6.11 | $6.21 | $5.91 | $6.01 | $6.01 | 10,659,870 |
| 2025-03-26 | $6.49 | $6.71 | $6.00 | $6.21 | $6.21 | 12,141,105 |
| 2025-03-25 | $6.37 | $6.67 | $6.25 | $6.56 | $6.56 | 11,410,308 |
| 2025-03-24 | $6.70 | $7.09 | $6.37 | $6.38 | $6.38 | 14,775,795 |
| 2025-03-21 | $6.55 | $6.79 | $6.27 | $6.59 | $6.59 | 14,128,000 |
| 2025-03-20 | $6.57 | $7.09 | $6.51 | $6.71 | $6.71 | 10,227,107 |
| 2025-03-19 | $6.51 | $6.84 | $6.46 | $6.66 | $6.66 | 9,071,503 |
| 2025-03-18 | $6.91 | $6.92 | $6.27 | $6.51 | $6.51 | 10,314,555 |
| 2025-03-17 | $6.57 | $7.10 | $6.51 | $6.97 | $6.97 | 10,016,257 |
| 2025-03-14 | $6.31 | $6.51 | $6.27 | $6.50 | $6.50 | 9,995,872 |
| 2025-03-13 | $6.41 | $6.47 | $6.11 | $6.21 | $6.21 | 9,032,142 |
| 2025-03-12 | $6.68 | $6.83 | $6.38 | $6.57 | $6.57 | 11,104,283 |
| 2025-03-11 | $6.97 | $7.34 | $6.51 | $6.93 | $6.93 | 11,805,086 |
| 2025-03-10 | $7.11 | $7.65 | $6.91 | $6.99 | $6.99 | 14,884,516 |
| 2025-03-07 | $6.79 | $7.23 | $6.78 | $7.16 | $7.16 | 15,134,716 |
| 2025-03-06 | $6.69 | $7.04 | $6.44 | $6.87 | $6.87 | 11,251,544 |
| 2025-03-05 | $6.85 | $7.04 | $6.37 | $6.90 | $6.90 | 14,036,826 |
| 2025-03-04 | $6.08 | $7.08 | $5.93 | $6.71 | $6.71 | 22,177,245 |
| 2025-03-03 | $7.12 | $7.29 | $6.00 | $6.17 | $6.17 | 24,766,792 |
| 2025-02-28 | $7.92 | $7.92 | $6.99 | $7.25 | $7.25 | 24,044,575 |
| 2025-02-27 | $8.40 | $8.52 | $7.88 | $7.91 | $7.91 | 11,946,075 |
| 2025-02-26 | $8.52 | $8.77 | $8.32 | $8.39 | $8.39 | 10,092,841 |
| 2025-02-25 | $8.40 | $8.78 | $8.28 | $8.37 | $8.37 | 9,335,834 |
| 2025-02-24 | $8.44 | $8.78 | $8.26 | $8.49 | $8.49 | 7,308,637 |
| 2025-02-21 | $8.64 | $8.78 | $8.24 | $8.42 | $8.42 | 6,203,854 |
| 2025-02-20 | $8.59 | $8.67 | $8.32 | $8.54 | $8.54 | 6,131,809 |
| 2025-02-19 | $9.16 | $9.31 | $8.58 | $8.61 | $8.61 | 10,600,929 |
| 2025-02-18 | $8.85 | $9.13 | $8.63 | $8.86 | $8.86 | 6,354,031 |
| 2025-02-14 | $8.66 | $9.00 | $8.58 | $8.82 | $8.82 | 7,502,541 |
| 2025-02-13 | $8.03 | $8.77 | $7.87 | $8.58 | $8.58 | 9,531,012 |
| 2025-02-12 | $7.94 | $8.18 | $7.90 | $8.00 | $8.00 | 8,658,431 |
| 2025-02-11 | $8.16 | $8.39 | $7.93 | $8.10 | $8.10 | 8,430,134 |
| 2025-02-10 | $8.51 | $8.53 | $8.22 | $8.36 | $8.36 | 7,756,743 |
| 2025-02-07 | $8.49 | $8.58 | $8.22 | $8.47 | $8.47 | 11,964,145 |
| 2025-02-06 | $8.82 | $9.06 | $8.37 | $8.64 | $8.64 | 11,542,702 |
| 2025-02-05 | $9.00 | $9.31 | $8.71 | $8.72 | $8.72 | 8,865,799 |
| 2025-02-04 | $8.75 | $9.10 | $8.62 | $8.90 | $8.90 | 7,833,039 |
| 2025-02-03 | $8.57 | $9.28 | $8.55 | $8.80 | $8.80 | 10,173,870 |
| 2025-01-31 | $9.40 | $9.61 | $8.94 | $9.05 | $9.05 | 9,840,731 |
| 2025-01-30 | $9.52 | $9.84 | $9.33 | $9.42 | $9.42 | 5,722,205 |
| 2025-01-29 | $9.38 | $10.00 | $9.15 | $9.39 | $9.39 | 11,273,427 |
| 2025-01-28 | $10.31 | $10.31 | $9.16 | $9.26 | $9.26 | 10,828,079 |
| 2025-01-27 | $10.20 | $10.44 | $9.93 | $10.19 | $10.19 | 9,552,236 |
| 2025-01-24 | $9.39 | $10.43 | $9.33 | $10.23 | $10.23 | 17,837,344 |
| 2025-01-23 | $8.41 | $9.37 | $8.22 | $9.34 | $9.34 | 12,378,471 |
| 2025-01-22 | $9.17 | $9.25 | $8.39 | $8.46 | $8.46 | 18,339,513 |
| 2025-01-21 | $9.35 | $9.36 | $8.95 | $9.22 | $9.22 | 14,940,067 |
| 2025-01-17 | $9.64 | $9.71 | $9.38 | $9.44 | $9.44 | 9,258,804 |
| 2025-01-16 | $9.54 | $9.69 | $9.34 | $9.55 | $9.55 | 9,671,963 |
| 2025-01-15 | $10.10 | $10.45 | $9.61 | $9.63 | $9.63 | 8,737,184 |
| 2025-01-14 | $9.87 | $10.16 | $9.45 | $9.57 | $9.57 | 10,823,711 |
| 2025-01-13 | $9.80 | $9.83 | $9.27 | $9.73 | $9.73 | 11,645,116 |
| 2025-01-10 | $10.86 | $10.98 | $9.93 | $10.04 | $10.04 | 12,209,407 |
| 2025-01-08 | $10.90 | $10.94 | $10.40 | $10.75 | $10.75 | 7,862,548 |
| 2025-01-07 | $11.35 | $11.88 | $11.14 | $11.37 | $11.37 | 10,182,797 |
| 2025-01-06 | $10.95 | $11.45 | $10.73 | $10.97 | $10.97 | 8,360,972 |
| 2025-01-03 | $10.37 | $10.82 | $10.30 | $10.71 | $10.71 | 8,318,347 |
| 2025-01-02 | $9.49 | $10.25 | $9.42 | $10.21 | $10.21 | 7,712,662 |
| 2024-12-31 | $9.56 | $9.81 | $9.22 | $9.25 | $9.25 | 7,937,656 |
| 2024-12-30 | $9.66 | $9.71 | $9.37 | $9.50 | $9.50 | 6,886,522 |
| 2024-12-27 | $9.99 | $10.17 | $9.70 | $9.86 | $9.86 | 6,278,216 |
| 2024-12-26 | $9.98 | $10.22 | $9.85 | $10.07 | $10.07 | 4,890,986 |
| 2024-12-24 | $9.97 | $10.21 | $9.78 | $10.12 | $10.12 | 3,104,455 |
| 2024-12-23 | $9.73 | $10.15 | $9.65 | $10.10 | $10.10 | 6,946,667 |
| 2024-12-20 | $9.15 | $10.03 | $9.01 | $9.87 | $9.87 | 13,773,650 |
| 2024-12-19 | $9.31 | $9.68 | $9.08 | $9.13 | $9.13 | 12,947,359 |
| 2024-12-18 | $10.06 | $10.42 | $9.13 | $9.15 | $9.15 | 11,561,486 |
| 2024-12-17 | $10.10 | $10.58 | $9.97 | $10.06 | $10.06 | 7,883,585 |
| 2024-12-16 | $10.02 | $10.34 | $9.86 | $9.99 | $9.99 | 5,696,200 |
| 2024-12-13 | $10.20 | $10.21 | $9.87 | $10.12 | $10.12 | 5,758,211 |
| 2024-12-12 | $10.41 | $10.57 | $10.15 | $10.19 | $10.19 | 5,212,022 |
| 2024-12-11 | $10.68 | $10.84 | $10.18 | $10.50 | $10.50 | 5,643,571 |
| 2024-12-10 | $11.11 | $11.16 | $10.45 | $10.54 | $10.54 | 9,815,529 |
| 2024-12-09 | $10.76 | $11.74 | $10.68 | $11.21 | $11.21 | 9,303,976 |
| 2024-12-06 | $10.57 | $10.68 | $10.29 | $10.58 | $10.58 | 6,005,248 |
| 2024-12-05 | $10.67 | $10.85 | $10.12 | $10.36 | $10.36 | 8,735,922 |
| 2024-12-04 | $11.24 | $11.39 | $10.65 | $10.71 | $10.71 | 8,190,476 |
| 2024-12-03 | $11.61 | $11.61 | $11.17 | $11.26 | $11.26 | 6,381,328 |
| 2024-12-02 | $11.58 | $11.98 | $11.37 | $11.67 | $11.67 | 6,456,958 |
| 2024-11-29 | $11.70 | $11.87 | $11.43 | $11.53 | $11.53 | 4,635,149 |
| 2024-11-27 | $11.50 | $12.15 | $11.40 | $11.55 | $11.55 | 7,671,751 |
| 2024-11-26 | $11.27 | $11.53 | $10.87 | $11.49 | $11.49 | 7,227,496 |
| 2024-11-25 | $10.88 | $11.74 | $10.65 | $11.52 | $11.52 | 13,651,652 |
| 2024-11-22 | $10.00 | $10.66 | $10.00 | $10.51 | $10.51 | 7,179,108 |
| 2024-11-21 | $10.10 | $10.74 | $9.93 | $10.22 | $10.22 | 8,388,803 |
| 2024-11-20 | $9.61 | $10.23 | $9.55 | $10.20 | $10.20 | 9,541,141 |
| 2024-11-19 | $9.90 | $10.13 | $9.67 | $9.71 | $9.71 | 7,548,508 |
| 2024-11-18 | $9.75 | $10.19 | $9.54 | $10.01 | $10.01 | 10,020,381 |
| 2024-11-15 | $11.17 | $11.24 | $9.87 | $9.89 | $9.89 | 13,664,895 |
| 2024-11-14 | $10.34 | $11.59 | $10.16 | $10.91 | $10.91 | 17,149,959 |
| 2024-11-13 | $9.78 | $10.47 | $9.77 | $10.27 | $10.27 | 12,630,424 |
| 2024-11-12 | $9.92 | $10.24 | $9.23 | $9.74 | $9.74 | 15,396,694 |
| 2024-11-11 | $10.20 | $10.72 | $9.89 | $10.23 | $10.23 | 13,491,833 |
| 2024-11-08 | $11.52 | $11.74 | $9.70 | $10.23 | $10.23 | 29,577,491 |
| 2024-11-07 | $12.05 | $12.28 | $11.50 | $11.60 | $11.60 | 18,882,098 |
| 2024-11-06 | $14.21 | $14.40 | $11.54 | $11.90 | $11.90 | 39,917,569 |
| 2024-11-05 | $15.60 | $16.94 | $15.41 | $16.91 | $16.91 | 10,427,877 |
| 2024-11-04 | $15.05 | $16.34 | $15.03 | $16.08 | $16.08 | 11,549,284 |
| 2024-11-01 | $14.80 | $15.35 | $14.40 | $14.76 | $14.76 | 9,125,883 |
| 2024-10-31 | $14.03 | $14.60 | $13.46 | $14.45 | $14.45 | 7,589,587 |
| 2024-10-30 | $13.80 | $14.62 | $13.76 | $14.09 | $14.09 | 4,919,746 |
| 2024-10-29 | $14.04 | $14.25 | $13.66 | $14.14 | $14.14 | 6,709,084 |
| 2024-10-28 | $15.34 | $15.69 | $14.41 | $14.43 | $14.43 | 11,351,707 |
| 2024-10-25 | $14.06 | $14.60 | $14.01 | $14.37 | $14.37 | 8,307,146 |
| 2024-10-24 | $14.07 | $14.27 | $13.65 | $14.00 | $14.00 | 6,054,466 |
| 2024-10-23 | $13.70 | $14.23 | $13.53 | $13.85 | $13.85 | 5,897,661 |
| 2024-10-22 | $13.80 | $14.08 | $13.41 | $14.04 | $14.04 | 8,746,485 |
| 2024-10-21 | $14.45 | $14.57 | $13.38 | $13.75 | $13.75 | 10,389,624 |
| 2024-10-18 | $14.57 | $14.83 | $14.45 | $14.61 | $14.61 | 5,791,251 |
| 2024-10-17 | $15.25 | $15.33 | $14.45 | $14.57 | $14.57 | 5,933,518 |
| 2024-10-16 | $15.27 | $15.41 | $14.99 | $15.40 | $15.40 | 5,372,341 |
| 2024-10-15 | $15.50 | $15.50 | $14.89 | $15.09 | $15.09 | 7,571,453 |
| 2024-10-14 | $15.77 | $15.85 | $15.37 | $15.65 | $15.65 | 7,037,682 |
| 2024-10-11 | $15.37 | $16.17 | $15.35 | $15.94 | $15.94 | 6,173,411 |
| 2024-10-10 | $16.34 | $16.52 | $15.33 | $15.52 | $15.52 | 9,697,000 |
| 2024-10-09 | $16.29 | $16.90 | $16.01 | $16.65 | $16.65 | 5,737,073 |
| 2024-10-08 | $16.48 | $16.60 | $16.05 | $16.39 | $16.39 | 5,319,626 |
| 2024-10-07 | $16.36 | $16.80 | $16.21 | $16.64 | $16.64 | 5,355,679 |
| 2024-10-04 | $17.11 | $17.35 | $16.28 | $16.52 | $16.52 | 6,660,550 |
| 2024-10-03 | $16.88 | $17.23 | $16.68 | $16.84 | $16.84 | 3,916,088 |
| 2024-10-02 | $17.27 | $17.37 | $16.60 | $17.01 | $17.01 | 6,216,537 |
| 2024-10-01 | $18.04 | $18.12 | $17.28 | $17.50 | $17.50 | 4,862,950 |
| 2024-09-30 | $18.16 | $18.63 | $17.90 | $18.06 | $18.06 | 5,556,270 |
| 2024-09-27 | $18.91 | $19.45 | $18.47 | $18.50 | $18.50 | 5,718,451 |
| 2024-09-26 | $18.70 | $19.27 | $18.22 | $18.56 | $18.56 | 4,724,047 |
| 2024-09-25 | $18.88 | $19.08 | $18.28 | $18.29 | $18.29 | 6,574,814 |
| 2024-09-24 | $19.38 | $19.44 | $18.78 | $18.92 | $18.92 | 5,736,416 |
| 2024-09-23 | $18.86 | $19.14 | $18.34 | $18.91 | $18.91 | 5,553,041 |
| 2024-09-20 | $19.14 | $19.43 | $18.61 | $18.91 | $18.91 | 10,172,624 |
| 2024-09-19 | $21.20 | $21.29 | $19.01 | $19.13 | $19.13 | 11,446,746 |
| 2024-09-18 | $20.32 | $21.77 | $19.90 | $20.30 | $20.30 | 11,073,393 |
| 2024-09-17 | $19.50 | $20.46 | $19.34 | $20.31 | $20.31 | 6,902,640 |
| 2024-09-16 | $19.25 | $19.83 | $18.58 | $19.34 | $19.34 | 5,566,348 |
| 2024-09-13 | $19.28 | $19.61 | $18.76 | $19.23 | $19.23 | 6,590,343 |
| 2024-09-12 | $19.06 | $19.29 | $18.60 | $18.78 | $18.78 | 6,091,395 |
| 2024-09-11 | $18.01 | $19.18 | $17.96 | $19.15 | $19.15 | 12,683,105 |
| 2024-09-10 | $17.36 | $17.46 | $16.69 | $17.20 | $17.20 | 5,825,522 |
| 2024-09-09 | $18.03 | $18.30 | $17.12 | $17.29 | $17.29 | 7,008,077 |
| 2024-09-06 | $19.33 | $19.42 | $18.11 | $18.17 | $18.17 | 6,113,425 |
| 2024-09-05 | $19.63 | $19.91 | $19.21 | $19.26 | $19.26 | 5,021,944 |
| 2024-09-04 | $18.61 | $19.86 | $18.56 | $19.63 | $19.63 | 5,842,082 |
| 2024-09-03 | $20.27 | $20.27 | $18.45 | $18.51 | $18.51 | 8,020,617 |
| 2024-08-30 | $20.25 | $20.63 | $19.91 | $20.52 | $20.52 | 5,369,020 |
| 2024-08-29 | $20.72 | $20.75 | $20.03 | $20.13 | $20.13 | 5,367,039 |
| 2024-08-28 | $20.73 | $20.94 | $20.33 | $20.60 | $20.60 | 4,983,691 |
| 2024-08-27 | $20.79 | $20.97 | $20.22 | $20.82 | $20.82 | 5,920,734 |
| 2024-08-26 | $21.95 | $22.26 | $20.92 | $21.15 | $21.15 | 8,197,033 |
| 2024-08-23 | $20.00 | $21.68 | $19.86 | $21.50 | $21.50 | 10,118,251 |
| 2024-08-22 | $19.55 | $20.20 | $19.28 | $19.96 | $19.96 | 7,324,383 |
| 2024-08-21 | $19.63 | $19.79 | $19.01 | $19.63 | $19.63 | 7,576,929 |
| 2024-08-20 | $20.13 | $20.33 | $18.94 | $19.09 | $19.09 | 8,593,434 |
| 2024-08-19 | $19.58 | $20.58 | $19.28 | $20.26 | $20.26 | 8,876,801 |
| 2024-08-16 | $19.53 | $19.71 | $18.83 | $19.40 | $19.40 | 6,935,022 |
| 2024-08-15 | $18.81 | $19.62 | $18.59 | $19.61 | $19.61 | 8,879,920 |
| 2024-08-14 | $19.37 | $19.38 | $18.51 | $18.51 | $18.51 | 7,806,123 |
| 2024-08-13 | $17.62 | $19.40 | $17.34 | $19.27 | $19.27 | 9,975,973 |
| 2024-08-12 | $17.86 | $17.89 | $17.00 | $17.33 | $17.33 | 9,894,184 |
| 2024-08-09 | $18.84 | $18.84 | $17.10 | $17.89 | $17.89 | 12,009,536 |
| 2024-08-08 | $18.39 | $19.51 | $18.05 | $18.83 | $18.83 | 13,613,838 |
| 2024-08-07 | $18.49 | $19.73 | $17.45 | $18.31 | $18.31 | 26,036,027 |
| 2024-08-06 | $16.82 | $17.01 | $16.16 | $16.49 | $16.49 | 11,075,522 |
| 2024-08-05 | $15.20 | $17.02 | $14.79 | $16.53 | $16.53 | 10,964,707 |
| 2024-08-02 | $17.11 | $17.16 | $16.28 | $16.72 | $16.72 | 11,994,054 |
| 2024-08-01 | $18.85 | $19.01 | $17.27 | $17.50 | $17.50 | 14,107,080 |
| 2024-07-31 | $16.93 | $18.48 | $16.80 | $17.53 | $17.53 | 13,937,933 |
| 2024-07-30 | $16.39 | $17.18 | $16.32 | $16.74 | $16.74 | 10,522,137 |
| 2024-07-29 | $17.75 | $17.85 | $16.08 | $16.33 | $16.33 | 15,041,421 |
| 2024-07-26 | $17.86 | $18.23 | $17.27 | $17.86 | $17.86 | 13,868,134 |
| 2024-07-25 | $17.10 | $18.25 | $16.80 | $17.48 | $17.48 | 12,198,411 |
| 2024-07-24 | $17.35 | $18.29 | $17.10 | $17.19 | $17.19 | 14,665,693 |
| 2024-07-23 | $16.77 | $17.88 | $16.63 | $17.27 | $17.27 | 12,185,343 |
| 2024-07-22 | $18.00 | $18.05 | $16.67 | $16.94 | $16.94 | 13,747,385 |
| 2024-07-19 | $17.05 | $17.48 | $16.30 | $16.95 | $16.95 | 12,877,737 |
| 2024-07-18 | $17.35 | $18.07 | $16.78 | $17.05 | $17.05 | 21,193,910 |
| 2024-07-17 | $16.80 | $17.40 | $16.62 | $17.16 | $17.16 | 13,108,493 |
| 2024-07-16 | $16.10 | $17.37 | $15.66 | $17.28 | $17.28 | 15,972,345 |
| 2024-07-15 | $16.00 | $16.07 | $14.36 | $15.66 | $15.66 | 21,885,990 |
| 2024-07-12 | $16.20 | $17.51 | $16.19 | $17.20 | $17.20 | 19,233,660 |
| 2024-07-11 | $14.96 | $16.12 | $14.60 | $16.07 | $16.07 | 23,724,328 |
| 2024-07-10 | $13.39 | $14.02 | $13.01 | $13.92 | $13.92 | 13,429,431 |
| 2024-07-09 | $12.53 | $13.36 | $12.35 | $13.21 | $13.21 | 10,240,665 |
| 2024-07-08 | $12.50 | $12.81 | $12.36 | $12.65 | $12.65 | 12,449,525 |
| 2024-07-05 | $12.10 | $12.74 | $11.93 | $12.21 | $12.21 | 12,197,154 |
| 2024-07-03 | $11.34 | $12.17 | $11.04 | $12.16 | $12.16 | 10,729,868 |
| 2024-07-02 | $11.05 | $11.39 | $10.55 | $10.95 | $10.95 | 12,374,365 |
| 2024-07-01 | $11.88 | $12.10 | $10.88 | $10.92 | $10.92 | 13,629,403 |
| 2024-06-28 | $13.27 | $13.35 | $11.55 | $11.86 | $11.86 | 43,267,008 |
| 2024-06-27 | $12.79 | $13.62 | $12.59 | $13.27 | $13.27 | 12,545,409 |
| 2024-06-26 | $12.90 | $13.13 | $12.34 | $12.70 | $12.70 | 8,677,942 |
| 2024-06-25 | $13.35 | $13.38 | $12.82 | $12.96 | $12.96 | 10,602,351 |
| 2024-06-24 | $13.18 | $13.70 | $12.72 | $13.58 | $13.58 | 11,611,741 |
| 2024-06-21 | $12.45 | $13.23 | $12.29 | $13.09 | $13.09 | 13,488,035 |
| 2024-06-20 | $12.29 | $12.76 | $11.78 | $12.54 | $12.54 | 8,336,571 |
| 2024-06-18 | $12.53 | $12.92 | $12.48 | $12.64 | $12.64 | 6,503,163 |
| 2024-06-17 | $13.09 | $13.56 | $12.45 | $12.71 | $12.71 | 9,688,644 |
| 2024-06-14 | $13.73 | $13.99 | $13.24 | $13.26 | $13.26 | 9,731,253 |
| 2024-06-13 | $14.78 | $14.78 | $13.62 | $13.87 | $13.87 | 10,203,772 |
| 2024-06-12 | $15.73 | $16.53 | $14.55 | $14.65 | $14.65 | 17,306,751 |
| 2024-06-11 | $13.99 | $14.81 | $13.42 | $14.55 | $14.55 | 9,321,400 |
| 2024-06-10 | $13.22 | $14.25 | $13.21 | $14.15 | $14.15 | 9,393,886 |
| 2024-06-07 | $13.84 | $13.91 | $13.15 | $13.45 | $13.45 | 11,996,989 |
| 2024-06-06 | $14.65 | $14.99 | $14.30 | $14.44 | $14.44 | 11,035,891 |
| 2024-06-05 | $14.04 | $15.00 | $13.70 | $14.90 | $14.90 | 11,254,655 |
| 2024-06-04 | $14.37 | $14.59 | $13.99 | $14.00 | $14.00 | 8,002,168 |
| 2024-06-03 | $15.02 | $15.03 | $14.28 | $14.53 | $14.53 | 11,266,676 |
| 2024-05-31 | $14.64 | $15.15 | $13.76 | $14.46 | $14.46 | 14,155,475 |
| 2024-05-30 | $13.52 | $14.74 | $13.51 | $14.50 | $14.50 | 15,810,047 |
| 2024-05-29 | $12.99 | $13.49 | $12.63 | $13.37 | $13.37 | 7,752,630 |
| 2024-05-28 | $14.02 | $14.30 | $13.27 | $13.50 | $13.50 | 13,438,120 |
| 2024-05-24 | $11.94 | $13.43 | $11.94 | $13.39 | $13.39 | 14,315,549 |
| 2024-05-23 | $12.95 | $12.97 | $11.66 | $11.99 | $11.99 | 11,245,567 |
| 2024-05-22 | $11.81 | $13.38 | $11.72 | $12.92 | $12.92 | 18,114,436 |
| 2024-05-21 | $11.32 | $11.99 | $11.31 | $11.97 | $11.97 | 6,928,977 |
| 2024-05-20 | $12.08 | $12.14 | $11.26 | $11.42 | $11.42 | 8,542,530 |
| 2024-05-17 | $12.17 | $12.43 | $11.77 | $11.89 | $11.89 | 8,596,304 |
| 2024-05-16 | $12.07 | $12.61 | $11.76 | $12.25 | $12.25 | 11,288,143 |
| 2024-05-15 | $12.87 | $13.20 | $11.66 | $12.09 | $12.09 | 13,703,800 |
| 2024-05-14 | $12.52 | $13.30 | $12.09 | $12.27 | $12.27 | 17,647,339 |
| 2024-05-13 | $11.32 | $12.40 | $11.32 | $11.52 | $11.52 | 10,570,227 |
| 2024-05-10 | $12.50 | $12.78 | $11.22 | $11.26 | $11.26 | 11,170,992 |
| 2024-05-09 | $11.99 | $12.46 | $11.29 | $12.41 | $12.41 | 21,155,945 |
| 2024-05-08 | $11.46 | $11.69 | $11.25 | $11.51 | $11.51 | 9,357,720 |
| 2024-05-07 | $12.05 | $12.06 | $11.65 | $11.78 | $11.78 | 7,073,791 |
| 2024-05-06 | $12.09 | $12.27 | $11.83 | $11.99 | $11.99 | 6,403,198 |
| 2024-05-03 | $11.61 | $12.39 | $11.56 | $11.90 | $11.90 | 12,333,423 |
| 2024-05-02 | $10.52 | $10.96 | $10.15 | $10.95 | $10.95 | 10,181,718 |
| 2024-05-01 | $10.34 | $11.05 | $10.04 | $10.07 | $10.07 | 10,301,692 |
| 2024-04-30 | $10.40 | $10.69 | $10.22 | $10.29 | $10.29 | 7,379,334 |
| 2024-04-29 | $10.57 | $11.10 | $10.51 | $10.72 | $10.72 | 8,518,068 |
| 2024-04-26 | $9.82 | $10.32 | $9.71 | $10.29 | $10.29 | 9,901,597 |
| 2024-04-25 | $9.71 | $9.84 | $9.47 | $9.71 | $9.71 | 9,338,320 |
| 2024-04-24 | $10.16 | $10.63 | $9.90 | $10.02 | $10.02 | 10,011,994 |
| 2024-04-23 | $9.92 | $11.11 | $9.81 | $10.27 | $10.27 | 12,980,755 |
| 2024-04-22 | $10.30 | $10.33 | $9.81 | $10.05 | $10.05 | 10,252,965 |
| 2024-04-19 | $10.01 | $10.32 | $9.97 | $10.25 | $10.25 | 14,425,666 |
| 2024-04-18 | $10.83 | $10.84 | $10.06 | $10.11 | $10.11 | 11,519,715 |
| 2024-04-17 | $10.45 | $11.13 | $10.35 | $10.85 | $10.85 | 11,396,811 |
| 2024-04-16 | $10.50 | $10.58 | $10.14 | $10.33 | $10.33 | 10,327,209 |
| 2024-04-15 | $11.47 | $11.64 | $10.63 | $10.69 | $10.69 | 11,472,339 |
| 2024-04-12 | $11.87 | $12.65 | $11.53 | $11.64 | $11.64 | 11,300,430 |
| 2024-04-11 | $12.47 | $12.64 | $11.44 | $11.85 | $11.85 | 12,020,994 |
| 2024-04-10 | $12.03 | $12.29 | $11.68 | $12.29 | $12.29 | 14,778,935 |
| 2024-04-09 | $11.88 | $13.07 | $11.77 | $13.02 | $13.02 | 14,396,146 |
| 2024-04-08 | $11.81 | $12.32 | $11.77 | $11.88 | $11.88 | 8,584,969 |
| 2024-04-05 | $11.82 | $12.10 | $11.45 | $11.83 | $11.83 | 8,099,468 |
| 2024-04-04 | $12.59 | $13.03 | $12.09 | $12.12 | $12.12 | 8,707,193 |
| 2024-04-03 | $11.59 | $12.46 | $11.45 | $12.41 | $12.41 | 10,583,040 |
| 2024-04-02 | $12.25 | $12.27 | $11.68 | $11.72 | $11.72 | 8,654,531 |
| 2024-04-01 | $13.23 | $13.44 | $12.61 | $12.74 | $12.74 | 9,756,032 |
| 2024-03-28 | $12.93 | $13.59 | $12.71 | $13.18 | $13.18 | 54,243,325 |
| 2024-03-27 | $11.60 | $13.22 | $11.57 | $13.10 | $13.10 | 26,530,758 |
| 2024-03-26 | $11.07 | $11.54 | $11.03 | $11.28 | $11.28 | 8,376,046 |
| 2024-03-25 | $11.33 | $11.49 | $10.81 | $10.89 | $10.89 | 8,378,842 |
| 2024-03-22 | $11.69 | $11.90 | $11.19 | $11.35 | $11.35 | 8,683,178 |
| 2024-03-21 | $11.62 | $12.58 | $11.55 | $11.76 | $11.76 | 17,231,051 |
| 2024-03-20 | $10.26 | $11.66 | $10.12 | $11.48 | $11.48 | 15,602,535 |
| 2024-03-19 | $10.05 | $10.51 | $10.04 | $10.39 | $10.39 | 10,078,880 |
| 2024-03-18 | $9.93 | $10.52 | $9.59 | $10.26 | $10.26 | 12,249,308 |
| 2024-03-15 | $9.47 | $9.92 | $9.37 | $9.89 | $9.89 | 15,871,922 |
| 2024-03-14 | $9.93 | $10.02 | $9.34 | $9.51 | $9.51 | 19,640,841 |
| 2024-03-13 | $10.65 | $10.70 | $9.91 | $9.97 | $9.97 | 16,735,123 |
| 2024-03-12 | $11.90 | $11.98 | $10.70 | $10.71 | $10.71 | 17,229,974 |
| 2024-03-11 | $12.46 | $12.81 | $11.90 | $12.02 | $12.02 | 9,676,294 |
| 2024-03-08 | $12.65 | $13.04 | $12.39 | $12.56 | $12.56 | 13,659,695 |
| 2024-03-07 | $12.40 | $12.58 | $12.12 | $12.33 | $12.33 | 9,422,277 |
| 2024-03-06 | $12.32 | $12.42 | $11.61 | $12.24 | $12.24 | 14,538,688 |
| 2024-03-05 | $11.65 | $12.32 | $11.49 | $11.99 | $11.99 | 11,560,289 |
| 2024-03-04 | $12.14 | $12.20 | $11.60 | $11.96 | $11.96 | 11,186,867 |
| 2024-03-01 | $12.03 | $12.50 | $11.65 | $12.18 | $12.18 | 12,480,872 |
| 2024-02-29 | $12.08 | $12.66 | $11.87 | $12.04 | $12.04 | 14,226,606 |
| 2024-02-28 | $11.70 | $12.40 | $11.57 | $11.80 | $11.80 | 15,755,951 |
| 2024-02-27 | $11.75 | $11.96 | $11.28 | $11.88 | $11.88 | 20,150,302 |
| 2024-02-26 | $11.77 | $12.23 | $11.16 | $11.38 | $11.38 | 20,360,799 |
| 2024-02-23 | $12.41 | $12.65 | $11.78 | $11.90 | $11.90 | 28,395,548 |
| 2024-02-22 | $14.87 | $15.04 | $12.59 | $12.78 | $12.78 | 43,417,637 |
| 2024-02-21 | $15.32 | $15.84 | $15.21 | $15.58 | $15.58 | 11,098,207 |
| 2024-02-20 | $15.97 | $16.17 | $15.52 | $15.89 | $15.89 | 7,779,204 |
| 2024-02-16 | $16.47 | $16.84 | $16.14 | $16.42 | $16.42 | 8,043,802 |
| 2024-02-15 | $17.60 | $17.90 | $16.62 | $17.00 | $17.00 | 12,309,867 |
| 2024-02-14 | $15.81 | $16.91 | $15.52 | $16.83 | $16.83 | 11,786,326 |
| 2024-02-13 | $15.53 | $15.89 | $14.87 | $15.23 | $15.23 | 14,803,134 |
| 2024-02-12 | $15.87 | $17.30 | $15.70 | $16.98 | $16.98 | 12,721,776 |
| 2024-02-09 | $15.75 | $16.09 | $15.39 | $15.82 | $15.82 | 13,114,966 |
| 2024-02-08 | $15.26 | $15.75 | $15.09 | $15.44 | $15.44 | 12,148,914 |
| 2024-02-07 | $15.36 | $15.58 | $14.46 | $15.31 | $15.31 | 14,272,634 |
| 2024-02-06 | $13.60 | $14.49 | $13.34 | $14.47 | $14.47 | 14,902,016 |
| 2024-02-05 | $13.74 | $13.85 | $12.95 | $13.63 | $13.63 | 13,649,334 |
| 2024-02-02 | $14.30 | $14.46 | $13.52 | $14.34 | $14.34 | 17,096,850 |
| 2024-02-01 | $15.20 | $15.94 | $14.19 | $14.90 | $14.90 | 18,538,740 |
| 2024-01-31 | $14.84 | $16.25 | $14.40 | $14.48 | $14.48 | 23,264,000 |
| 2024-01-30 | $14.72 | $14.92 | $14.35 | $14.71 | $14.71 | 9,980,222 |
| 2024-01-29 | $14.34 | $15.00 | $13.95 | $14.98 | $14.98 | 10,017,695 |
| 2024-01-26 | $14.53 | $15.03 | $14.23 | $14.32 | $14.32 | 11,538,974 |
| 2024-01-25 | $13.84 | $14.45 | $13.13 | $14.33 | $14.33 | 14,883,277 |
| 2024-01-24 | $14.74 | $15.24 | $13.47 | $13.54 | $13.54 | 12,067,238 |
| 2024-01-23 | $14.51 | $14.81 | $13.72 | $14.21 | $14.21 | 16,265,583 |
| 2024-01-22 | $13.43 | $14.65 | $13.29 | $13.77 | $13.77 | 16,797,659 |
| 2024-01-19 | $13.12 | $13.27 | $12.29 | $13.17 | $13.17 | 15,051,031 |
| 2024-01-18 | $13.77 | $13.84 | $13.19 | $13.21 | $13.21 | 10,975,270 |
| 2024-01-17 | $13.56 | $14.09 | $13.46 | $13.62 | $13.62 | 12,158,907 |
| 2024-01-16 | $14.81 | $15.03 | $14.18 | $14.21 | $14.21 | 12,948,388 |
| 2024-01-12 | $16.04 | $16.52 | $15.00 | $15.10 | $15.10 | 13,576,860 |
| 2024-01-11 | $16.08 | $16.09 | $15.19 | $15.77 | $15.77 | 14,377,049 |
| 2024-01-10 | $16.31 | $16.36 | $15.60 | $16.31 | $16.31 | 9,880,558 |
| 2024-01-09 | $16.23 | $16.52 | $15.71 | $16.30 | $16.30 | 9,477,410 |
| 2024-01-08 | $16.07 | $16.89 | $15.86 | $16.64 | $16.64 | 11,682,633 |
| 2024-01-05 | $16.55 | $17.38 | $16.06 | $16.16 | $16.16 | 15,280,195 |
| 2024-01-04 | $18.20 | $18.20 | $17.02 | $17.06 | $17.06 | 16,233,215 |
| 2024-01-03 | $18.63 | $18.77 | $17.16 | $18.44 | $18.44 | 16,960,982 |
| 2024-01-02 | $19.09 | $20.07 | $18.88 | $19.46 | $19.46 | 10,876,072 |
| 2023-12-29 | $20.23 | $20.38 | $19.59 | $19.63 | $19.63 | 8,978,357 |
| 2023-12-28 | $20.19 | $20.59 | $20.03 | $20.32 | $20.32 | 8,886,085 |
| 2023-12-27 | $20.24 | $20.68 | $19.89 | $20.32 | $20.32 | 11,720,421 |
| 2023-12-26 | $19.36 | $20.16 | $19.22 | $19.95 | $19.95 | 9,810,240 |
| 2023-12-22 | $19.50 | $19.98 | $19.03 | $19.26 | $19.26 | 13,727,634 |
| 2023-12-21 | $18.71 | $19.55 | $18.63 | $19.39 | $19.39 | 12,815,720 |
| 2023-12-20 | $19.48 | $19.78 | $18.07 | $18.13 | $18.13 | 20,227,549 |
| 2023-12-19 | $19.15 | $19.95 | $18.72 | $19.54 | $19.54 | 24,734,340 |
| 2023-12-18 | $18.18 | $18.61 | $17.24 | $18.03 | $18.03 | 18,422,440 |
| 2023-12-15 | $18.46 | $18.98 | $17.78 | $18.63 | $18.63 | 28,063,365 |
| 2023-12-14 | $16.25 | $18.54 | $16.25 | $17.94 | $17.94 | 43,830,261 |
| 2023-12-13 | $12.39 | $14.99 | $12.21 | $14.96 | $14.96 | 18,590,232 |
| 2023-12-12 | $13.12 | $13.21 | $12.23 | $12.50 | $12.50 | 10,361,623 |
| 2023-12-11 | $12.82 | $13.69 | $12.77 | $13.35 | $13.35 | 10,736,044 |
| 2023-12-08 | $13.72 | $14.03 | $12.64 | $12.89 | $12.89 | 16,527,773 |
| 2023-12-07 | $13.90 | $14.28 | $13.74 | $13.87 | $13.87 | 10,529,043 |
| 2023-12-06 | $14.09 | $15.13 | $13.80 | $13.89 | $13.89 | 17,241,477 |
| 2023-12-05 | $14.08 | $14.43 | $13.78 | $13.94 | $13.94 | 10,292,120 |
| 2023-12-04 | $14.30 | $15.06 | $14.25 | $14.42 | $14.42 | 15,446,791 |
| 2023-12-01 | $12.74 | $14.37 | $12.59 | $14.34 | $14.34 | 14,674,389 |
| 2023-11-30 | $12.81 | $13.46 | $12.53 | $12.90 | $12.90 | 17,023,131 |
| 2023-11-29 | $12.37 | $13.18 | $12.32 | $12.76 | $12.76 | 20,432,882 |
| 2023-11-28 | $11.09 | $11.95 | $10.80 | $11.92 | $11.92 | 12,404,178 |
| 2023-11-27 | $11.35 | $11.37 | $10.70 | $11.15 | $11.15 | 11,382,876 |
| 2023-11-24 | $11.30 | $11.53 | $11.08 | $11.31 | $11.31 | 4,027,295 |
| 2023-11-22 | $11.79 | $11.92 | $11.27 | $11.41 | $11.41 | 6,886,099 |
| 2023-11-21 | $11.83 | $11.89 | $11.37 | $11.57 | $11.57 | 7,041,046 |
| 2023-11-20 | $11.71 | $12.03 | $11.28 | $11.91 | $11.91 | 10,144,239 |
| 2023-11-17 | $11.39 | $11.69 | $10.83 | $11.67 | $11.67 | 9,970,517 |
| 2023-11-16 | $11.41 | $11.62 | $10.83 | $11.19 | $11.19 | 11,199,647 |
| 2023-11-15 | $11.00 | $12.07 | $11.00 | $11.59 | $11.59 | 17,936,718 |
| 2023-11-14 | $10.10 | $11.06 | $10.05 | $10.98 | $10.98 | 24,617,519 |
| 2023-11-13 | $9.31 | $9.59 | $9.03 | $9.23 | $9.23 | 9,657,876 |
| 2023-11-10 | $9.95 | $10.00 | $8.83 | $9.44 | $9.44 | 15,775,591 |
| 2023-11-09 | $10.64 | $10.70 | $9.95 | $10.04 | $10.04 | 8,781,620 |
| 2023-11-08 | $10.63 | $10.63 | $10.05 | $10.45 | $10.45 | 9,861,139 |
| 2023-11-07 | $10.23 | $10.70 | $9.99 | $10.69 | $10.69 | 8,892,693 |
| 2023-11-06 | $10.93 | $10.96 | $10.04 | $10.29 | $10.29 | 10,703,206 |
| 2023-11-03 | $11.15 | $11.67 | $10.68 | $10.84 | $10.84 | 17,901,964 |
| 2023-11-02 | $9.20 | $10.59 | $9.16 | $10.45 | $10.45 | 22,116,622 |
| 2023-11-01 | $9.64 | $9.68 | $9.16 | $9.49 | $9.49 | 13,153,429 |
| 2023-10-31 | $9.07 | $9.72 | $9.00 | $9.65 | $9.65 | 11,769,322 |
| 2023-10-30 | $8.96 | $9.25 | $8.67 | $8.99 | $8.99 | 10,023,444 |
| 2023-10-27 | $9.45 | $9.52 | $8.74 | $8.84 | $8.84 | 13,881,860 |
| 2023-10-26 | $9.12 | $9.92 | $9.06 | $9.71 | $9.71 | 13,853,798 |
| 2023-10-25 | $9.43 | $9.44 | $8.43 | $8.85 | $8.85 | 25,134,204 |
| 2023-10-24 | $10.14 | $10.60 | $9.60 | $9.67 | $9.67 | 14,653,960 |
| 2023-10-23 | $9.66 | $10.40 | $9.40 | $9.88 | $9.88 | 14,195,267 |
| 2023-10-20 | $9.73 | $10.35 | $9.55 | $9.85 | $9.85 | 20,656,084 |
| 2023-10-19 | $11.60 | $11.60 | $10.51 | $10.58 | $10.58 | 15,639,453 |
| 2023-10-18 | $11.95 | $11.95 | $11.25 | $11.56 | $11.56 | 10,137,835 |
| 2023-10-17 | $11.60 | $12.49 | $11.51 | $12.18 | $12.18 | 10,617,469 |
| 2023-10-16 | $11.54 | $12.08 | $11.30 | $11.93 | $11.93 | 11,195,301 |
| 2023-10-13 | $11.85 | $12.05 | $11.37 | $11.52 | $11.52 | 10,577,782 |
| 2023-10-12 | $12.36 | $12.36 | $11.50 | $11.80 | $11.80 | 12,237,918 |
| 2023-10-11 | $12.11 | $12.44 | $11.88 | $12.30 | $12.30 | 13,527,914 |
| 2023-10-10 | $10.51 | $11.99 | $10.43 | $11.93 | $11.93 | 20,317,406 |
| 2023-10-09 | $10.21 | $10.54 | $9.92 | $10.50 | $10.50 | 10,470,865 |
| 2023-10-06 | $9.72 | $10.65 | $9.60 | $10.45 | $10.45 | 13,461,677 |
| 2023-10-05 | $10.30 | $10.46 | $9.84 | $10.01 | $10.01 | 13,143,142 |
| 2023-10-04 | $10.44 | $10.60 | $9.70 | $10.54 | $10.54 | 18,497,253 |
| 2023-10-03 | $11.00 | $11.10 | $10.32 | $10.66 | $10.66 | 14,903,838 |
| 2023-10-02 | $12.48 | $12.49 | $11.16 | $11.24 | $11.24 | 13,715,807 |
| 2023-09-29 | $12.59 | $13.10 | $12.22 | $12.56 | $12.56 | 12,188,769 |
| 2023-09-28 | $12.45 | $12.67 | $11.50 | $12.30 | $12.30 | 15,272,865 |
| 2023-09-27 | $12.73 | $12.95 | $12.20 | $12.41 | $12.41 | 8,130,657 |
| 2023-09-26 | $12.50 | $12.83 | $12.35 | $12.55 | $12.55 | 8,411,452 |
| 2023-09-25 | $12.72 | $13.51 | $12.59 | $12.75 | $12.75 | 9,112,758 |
| 2023-09-22 | $13.78 | $13.88 | $12.80 | $12.89 | $12.89 | 9,977,070 |
| 2023-09-21 | $14.01 | $14.01 | $13.28 | $13.52 | $13.52 | 9,654,849 |
| 2023-09-20 | $14.51 | $14.75 | $14.10 | $14.26 | $14.26 | 5,399,621 |
| 2023-09-19 | $14.00 | $14.73 | $13.93 | $14.40 | $14.40 | 6,066,956 |
| 2023-09-18 | $15.09 | $15.09 | $13.95 | $14.10 | $14.10 | 8,097,529 |
| 2023-09-15 | $15.42 | $15.74 | $14.91 | $15.06 | $15.06 | 8,689,918 |
| 2023-09-14 | $14.54 | $15.67 | $14.47 | $15.50 | $15.50 | 11,871,490 |
| 2023-09-13 | $14.67 | $14.75 | $14.03 | $14.16 | $14.16 | 7,470,382 |
| 2023-09-12 | $13.61 | $14.69 | $13.46 | $14.63 | $14.63 | 7,461,001 |
| 2023-09-11 | $14.03 | $14.20 | $13.53 | $13.72 | $13.72 | 6,383,170 |
| 2023-09-08 | $14.31 | $14.49 | $13.86 | $13.99 | $13.99 | 7,700,280 |
| 2023-09-07 | $14.55 | $14.84 | $13.99 | $14.48 | $14.48 | 8,536,274 |
| 2023-09-06 | $15.71 | $15.81 | $14.99 | $15.11 | $15.11 | 5,306,371 |
| 2023-09-05 | $15.51 | $15.90 | $15.29 | $15.51 | $15.51 | 4,903,104 |
| 2023-09-01 | $15.85 | $16.19 | $15.66 | $15.81 | $15.81 | 6,069,050 |
| 2023-08-31 | $15.49 | $15.98 | $15.44 | $15.63 | $15.63 | 7,682,094 |
| 2023-08-30 | $15.64 | $16.15 | $15.30 | $15.43 | $15.43 | 13,358,276 |
| 2023-08-29 | $14.06 | $15.44 | $13.82 | $15.16 | $15.16 | 9,905,062 |
| 2023-08-28 | $14.35 | $14.45 | $13.84 | $13.97 | $13.97 | 7,432,181 |
| 2023-08-25 | $13.63 | $14.11 | $13.51 | $13.91 | $13.91 | 6,105,937 |
| 2023-08-24 | $13.98 | $14.10 | $13.40 | $13.57 | $13.57 | 7,821,894 |
| 2023-08-23 | $13.62 | $14.16 | $13.48 | $14.01 | $14.01 | 7,219,934 |
| 2023-08-22 | $13.98 | $14.18 | $13.30 | $13.67 | $13.67 | 10,576,727 |
| 2023-08-21 | $14.31 | $14.35 | $13.59 | $13.80 | $13.80 | 10,202,677 |
| 2023-08-18 | $14.31 | $15.03 | $14.17 | $14.21 | $14.21 | 9,144,428 |
| 2023-08-17 | $14.85 | $15.04 | $14.45 | $14.67 | $14.67 | 10,124,582 |
| 2023-08-16 | $15.60 | $15.65 | $14.86 | $14.88 | $14.88 | 9,205,985 |
| 2023-08-15 | $16.43 | $16.59 | $15.69 | $15.77 | $15.77 | 8,439,119 |
| 2023-08-14 | $16.40 | $17.12 | $15.90 | $16.77 | $16.77 | 8,001,824 |
| 2023-08-11 | $16.74 | $17.14 | $16.62 | $16.64 | $16.64 | 7,512,161 |
| 2023-08-10 | $18.00 | $18.52 | $16.93 | $16.97 | $16.97 | 10,258,720 |
| 2023-08-09 | $17.40 | $18.25 | $17.30 | $17.99 | $17.99 | 8,381,360 |
| 2023-08-08 | $17.07 | $17.46 | $16.55 | $17.43 | $17.43 | 10,812,973 |
| 2023-08-07 | $17.69 | $17.93 | $17.06 | $17.55 | $17.55 | 9,335,934 |
| 2023-08-04 | $19.33 | $19.40 | $17.25 | $17.53 | $17.53 | 16,648,641 |
| 2023-08-03 | $20.05 | $22.16 | $19.05 | $19.20 | $19.20 | 27,540,659 |
| 2023-08-02 | $18.40 | $18.56 | $17.71 | $17.84 | $17.84 | 10,423,848 |
| 2023-08-01 | $18.94 | $19.34 | $18.53 | $19.15 | $19.15 | 6,755,721 |
| 2023-07-31 | $18.47 | $19.15 | $18.35 | $18.98 | $18.98 | 8,384,284 |
| 2023-07-28 | $18.09 | $18.87 | $17.96 | $18.33 | $18.33 | 10,139,066 |
| 2023-07-27 | $20.21 | $20.25 | $18.13 | $18.34 | $18.34 | 13,116,439 |
| 2023-07-26 | $19.27 | $20.38 | $19.10 | $20.16 | $20.16 | 11,288,386 |
| 2023-07-25 | $20.71 | $21.03 | $20.29 | $20.30 | $20.30 | 5,363,929 |
| 2023-07-24 | $21.54 | $21.68 | $20.66 | $20.71 | $20.71 | 6,128,215 |
| 2023-07-21 | $21.97 | $21.98 | $20.87 | $21.34 | $21.34 | 7,292,760 |
| 2023-07-20 | $22.08 | $22.14 | $21.12 | $21.65 | $21.65 | 8,017,661 |
| 2023-07-19 | $22.60 | $23.37 | $22.23 | $22.47 | $22.47 | 8,620,416 |
| 2023-07-18 | $22.20 | $23.85 | $22.11 | $22.14 | $22.14 | 18,583,876 |
| 2023-07-17 | $19.94 | $22.14 | $19.75 | $21.83 | $21.83 | 14,027,634 |
| 2023-07-14 | $19.93 | $20.13 | $19.41 | $19.48 | $19.48 | 6,182,461 |
| 2023-07-13 | $19.29 | $19.93 | $19.19 | $19.89 | $19.89 | 8,742,804 |
| 2023-07-12 | $19.61 | $19.93 | $19.05 | $19.16 | $19.16 | 13,571,006 |
| 2023-07-11 | $17.94 | $18.82 | $17.56 | $18.80 | $18.80 | 9,244,358 |
| 2023-07-10 | $16.75 | $17.80 | $16.50 | $17.80 | $17.80 | 8,131,400 |
| 2023-07-07 | $16.51 | $17.33 | $16.50 | $16.80 | $16.80 | 7,982,841 |
| 2023-07-06 | $17.41 | $17.57 | $16.00 | $16.51 | $16.51 | 11,970,405 |
| 2023-07-05 | $17.69 | $18.38 | $17.40 | $17.99 | $17.99 | 6,242,115 |
| 2023-07-03 | $18.00 | $18.78 | $17.82 | $17.88 | $17.88 | 5,030,557 |
| 2023-06-30 | $17.83 | $18.00 | $17.23 | $17.86 | $17.86 | 9,329,686 |
| 2023-06-29 | $18.50 | $18.96 | $17.41 | $17.57 | $17.57 | 9,895,609 |
| 2023-06-28 | $18.21 | $19.03 | $17.96 | $18.44 | $18.44 | 7,083,332 |
| 2023-06-27 | $17.99 | $18.44 | $17.48 | $18.40 | $18.40 | 5,149,346 |
| 2023-06-26 | $17.39 | $18.27 | $17.22 | $17.70 | $17.70 | 5,923,228 |
| 2023-06-23 | $17.57 | $17.80 | $17.15 | $17.21 | $17.21 | 8,895,614 |
| 2023-06-22 | $18.46 | $18.46 | $17.49 | $17.96 | $17.96 | 9,014,901 |
| 2023-06-21 | $18.60 | $18.93 | $18.26 | $18.65 | $18.65 | 7,097,051 |
| 2023-06-20 | $19.26 | $19.39 | $18.30 | $18.80 | $18.80 | 7,753,424 |
| 2023-06-16 | $20.27 | $20.39 | $19.02 | $19.34 | $19.34 | 9,381,170 |
| 2023-06-15 | $19.50 | $20.41 | $19.36 | $20.08 | $20.08 | 6,930,779 |
| 2023-06-14 | $20.85 | $20.98 | $19.49 | $19.88 | $19.88 | 8,100,524 |
| 2023-06-13 | $19.98 | $21.04 | $19.94 | $20.71 | $20.71 | 9,256,869 |
| 2023-06-12 | $18.74 | $19.68 | $18.27 | $19.61 | $19.61 | 7,539,733 |
| 2023-06-09 | $19.33 | $19.89 | $18.74 | $18.75 | $18.75 | 6,442,657 |
| 2023-06-08 | $19.60 | $19.69 | $18.83 | $19.21 | $19.21 | 5,194,288 |
| 2023-06-07 | $19.51 | $19.90 | $19.10 | $19.31 | $19.31 | 7,668,021 |
| 2023-06-06 | $18.42 | $19.46 | $18.19 | $19.14 | $19.14 | 6,839,569 |
| 2023-06-05 | $18.63 | $18.92 | $18.04 | $18.49 | $18.49 | 5,756,082 |
| 2023-06-02 | $18.98 | $19.16 | $18.41 | $18.70 | $18.70 | 7,808,547 |
| 2023-06-01 | $17.81 | $18.99 | $17.65 | $18.48 | $18.48 | 11,093,188 |
| 2023-05-31 | $17.75 | $17.97 | $16.91 | $17.64 | $17.64 | 9,531,644 |
| 2023-05-30 | $17.25 | $18.22 | $17.18 | $17.95 | $17.95 | 9,127,969 |
| 2023-05-26 | $16.69 | $16.92 | $15.97 | $16.83 | $16.83 | 6,919,964 |
| 2023-05-25 | $16.51 | $16.90 | $16.13 | $16.66 | $16.66 | 6,767,476 |
| 2023-05-24 | $16.49 | $16.72 | $15.83 | $16.51 | $16.51 | 7,674,137 |
| 2023-05-23 | $15.79 | $17.63 | $15.71 | $16.64 | $16.64 | 14,580,626 |
| 2023-05-22 | $14.68 | $15.90 | $14.65 | $15.84 | $15.84 | 9,859,096 |
| 2023-05-19 | $15.82 | $15.91 | $14.55 | $14.63 | $14.63 | 12,558,187 |
| 2023-05-18 | $16.13 | $16.15 | $15.30 | $15.67 | $15.67 | 9,031,001 |
| 2023-05-17 | $15.28 | $16.42 | $15.11 | $16.23 | $16.23 | 12,408,973 |
| 2023-05-16 | $16.31 | $16.40 | $15.29 | $15.32 | $15.32 | 10,835,948 |
| 2023-05-15 | $16.28 | $17.09 | $15.99 | $16.62 | $16.62 | 8,832,379 |
| 2023-05-12 | $17.01 | $17.98 | $16.08 | $16.45 | $16.45 | 14,589,531 |
| 2023-05-11 | $17.10 | $17.42 | $16.45 | $16.74 | $16.74 | 8,466,230 |
| 2023-05-10 | $17.21 | $17.63 | $16.84 | $17.32 | $17.32 | 9,151,171 |
| 2023-05-09 | $16.91 | $16.97 | $16.33 | $16.81 | $16.81 | 11,099,839 |
| 2023-05-08 | $17.82 | $17.92 | $17.12 | $17.19 | $17.19 | 8,195,335 |
| 2023-05-05 | $17.19 | $17.83 | $16.16 | $17.65 | $17.65 | 14,636,031 |
| 2023-05-04 | $18.74 | $19.27 | $16.35 | $16.91 | $16.91 | 21,278,245 |
| 2023-05-03 | $19.47 | $20.79 | $19.07 | $20.05 | $20.05 | 10,988,123 |
| 2023-05-02 | $20.30 | $20.30 | $19.04 | $19.43 | $19.43 | 10,278,019 |
| 2023-05-01 | $20.95 | $21.21 | $20.09 | $20.51 | $20.51 | 7,874,552 |
| 2023-04-28 | $21.27 | $21.30 | $20.14 | $21.04 | $21.04 | 9,730,045 |
| 2023-04-27 | $20.20 | $21.70 | $20.18 | $21.35 | $21.35 | 11,285,364 |
| 2023-04-26 | $20.52 | $20.69 | $19.17 | $19.41 | $19.41 | 10,975,813 |
| 2023-04-25 | $21.37 | $22.22 | $21.21 | $21.33 | $21.33 | 7,232,606 |
| 2023-04-24 | $21.15 | $21.89 | $20.85 | $21.78 | $21.78 | 8,226,609 |
| 2023-04-21 | $20.91 | $21.87 | $20.48 | $21.14 | $21.14 | 10,704,134 |
| 2023-04-20 | $19.48 | $20.93 | $19.36 | $20.89 | $20.89 | 10,515,050 |
| 2023-04-19 | $19.88 | $20.13 | $19.45 | $19.78 | $19.78 | 6,143,480 |
| 2023-04-18 | $21.37 | $21.39 | $20.05 | $20.29 | $20.29 | 9,336,640 |
| 2023-04-17 | $19.59 | $20.85 | $19.50 | $20.56 | $20.56 | 9,557,555 |
| 2023-04-14 | $20.09 | $20.09 | $18.97 | $19.44 | $19.44 | 6,355,587 |
| 2023-04-13 | $19.41 | $20.44 | $19.14 | $20.05 | $20.05 | 7,543,951 |
| 2023-04-12 | $20.24 | $20.49 | $19.23 | $19.36 | $19.36 | 6,216,164 |
| 2023-04-11 | $19.18 | $19.97 | $18.99 | $19.80 | $19.80 | 6,740,635 |
| 2023-04-10 | $18.46 | $19.25 | $18.30 | $19.22 | $19.22 | 6,230,685 |
| 2023-04-06 | $19.00 | $19.00 | $18.27 | $18.58 | $18.58 | 8,448,967 |
| 2023-04-05 | $19.89 | $20.25 | $18.47 | $19.01 | $19.01 | 9,954,087 |
| 2023-04-04 | $20.04 | $20.32 | $19.52 | $19.99 | $19.99 | 6,386,550 |
| 2023-04-03 | $20.59 | $21.07 | $19.70 | $19.96 | $19.96 | 8,684,563 |
| 2023-03-31 | $19.09 | $20.60 | $19.02 | $20.15 | $20.15 | 13,408,089 |
| 2023-03-30 | $19.05 | $19.78 | $18.71 | $18.85 | $18.85 | 10,613,273 |
| 2023-03-29 | $17.90 | $18.94 | $17.32 | $18.64 | $18.64 | 11,773,647 |
| 2023-03-28 | $17.87 | $18.00 | $17.40 | $17.54 | $17.54 | 6,233,552 |
| 2023-03-27 | $18.27 | $18.35 | $17.31 | $17.85 | $17.85 | 8,691,206 |
| 2023-03-24 | $17.36 | $18.04 | $17.13 | $17.94 | $17.94 | 10,357,729 |
| 2023-03-23 | $18.18 | $19.46 | $17.30 | $17.63 | $17.63 | 16,350,269 |
| 2023-03-22 | $18.93 | $19.20 | $17.88 | $17.94 | $17.94 | 11,106,594 |
| 2023-03-21 | $17.75 | $19.25 | $17.73 | $19.02 | $19.02 | 17,871,266 |
| 2023-03-20 | $17.44 | $18.06 | $16.76 | $17.03 | $17.03 | 11,324,077 |
| 2023-03-17 | $18.70 | $18.79 | $16.69 | $17.32 | $17.32 | 23,645,213 |
| 2023-03-16 | $19.53 | $19.69 | $18.29 | $19.01 | $19.01 | 10,713,318 |
| 2023-03-15 | $19.66 | $19.86 | $18.08 | $19.67 | $19.67 | 16,669,367 |
| 2023-03-14 | $22.11 | $22.70 | $20.05 | $20.35 | $20.35 | 12,736,072 |
| 2023-03-13 | $20.85 | $22.16 | $19.38 | $21.26 | $21.26 | 17,108,503 |
| 2023-03-10 | $23.36 | $23.43 | $19.62 | $20.73 | $20.73 | 30,528,273 |
| 2023-03-09 | $24.18 | $25.28 | $23.54 | $23.64 | $23.64 | 5,060,538 |
| 2023-03-08 | $24.41 | $24.67 | $23.50 | $24.25 | $24.25 | 5,014,667 |
| 2023-03-07 | $24.91 | $25.12 | $23.95 | $24.39 | $24.39 | 4,928,183 |
| 2023-03-06 | $25.20 | $25.80 | $24.91 | $25.03 | $25.03 | 6,220,741 |
| 2023-03-03 | $24.00 | $25.30 | $23.81 | $24.84 | $24.84 | 5,911,623 |
| 2023-03-02 | $23.79 | $23.84 | $23.04 | $23.68 | $23.68 | 5,623,311 |
| 2023-03-01 | $24.36 | $25.66 | $24.13 | $24.25 | $24.25 | 8,533,288 |
| 2023-02-28 | $23.09 | $24.41 | $22.95 | $24.04 | $24.04 | 6,415,005 |
| 2023-02-27 | $22.26 | $23.80 | $22.02 | $23.31 | $23.31 | 8,688,354 |
| 2023-02-24 | $22.58 | $22.80 | $21.26 | $21.93 | $21.93 | 11,775,464 |
| 2023-02-23 | $25.80 | $26.00 | $22.41 | $23.56 | $23.56 | 15,094,878 |
| 2023-02-22 | $23.98 | $24.62 | $23.61 | $24.08 | $24.08 | 11,969,673 |
| 2023-02-21 | $24.60 | $24.97 | $23.68 | $23.90 | $23.90 | 9,218,110 |
| 2023-02-17 | $24.24 | $25.28 | $24.07 | $25.21 | $25.21 | 6,285,126 |
| 2023-02-16 | $24.72 | $25.99 | $24.21 | $24.55 | $24.55 | 6,280,137 |
| 2023-02-15 | $23.63 | $25.50 | $23.63 | $25.36 | $25.36 | 6,623,414 |
| 2023-02-14 | $22.78 | $23.90 | $22.23 | $23.81 | $23.81 | 7,212,816 |
| 2023-02-13 | $22.87 | $23.78 | $22.46 | $23.44 | $23.44 | 5,475,083 |
| 2023-02-10 | $22.65 | $23.68 | $22.31 | $22.96 | $22.96 | 7,028,661 |
| 2023-02-09 | $25.00 | $25.37 | $22.72 | $23.03 | $23.03 | 11,210,667 |
| 2023-02-08 | $26.38 | $26.97 | $24.82 | $24.84 | $24.84 | 7,988,841 |
| 2023-02-07 | $26.37 | $26.43 | $25.23 | $26.02 | $26.02 | 6,315,810 |
| 2023-02-06 | $26.41 | $27.14 | $26.04 | $26.49 | $26.49 | 5,170,389 |
| 2023-02-03 | $27.55 | $28.18 | $26.76 | $26.96 | $26.96 | 5,529,810 |
| 2023-02-02 | $28.21 | $29.03 | $27.64 | $28.39 | $28.39 | 7,604,184 |
| 2023-02-01 | $26.20 | $27.94 | $25.37 | $27.35 | $27.35 | 6,974,918 |
| 2023-01-31 | $25.22 | $26.31 | $24.89 | $26.28 | $26.28 | 5,449,724 |
| 2023-01-30 | $25.04 | $25.76 | $24.73 | $24.92 | $24.92 | 4,878,686 |
| 2023-01-27 | $24.10 | $26.06 | $23.80 | $25.46 | $25.46 | 6,369,928 |
| 2023-01-26 | $24.66 | $24.74 | $22.78 | $24.17 | $24.17 | 8,604,447 |
| 2023-01-25 | $24.20 | $24.81 | $22.51 | $24.26 | $24.26 | 12,996,286 |
| 2023-01-24 | $26.36 | $26.82 | $25.79 | $26.09 | $26.09 | 3,591,380 |
| 2023-01-23 | $26.17 | $27.44 | $25.70 | $26.83 | $26.83 | 5,824,520 |
| 2023-01-20 | $25.63 | $26.03 | $24.78 | $25.96 | $25.96 | 8,329,326 |
| 2023-01-19 | $27.76 | $27.82 | $25.15 | $25.45 | $25.45 | 9,146,359 |
| 2023-01-18 | $28.75 | $29.72 | $28.20 | $28.40 | $28.40 | 5,791,306 |
| 2023-01-17 | $27.80 | $28.66 | $27.63 | $28.30 | $28.30 | 5,348,021 |
| 2023-01-13 | $26.55 | $28.55 | $26.53 | $27.80 | $27.80 | 6,930,446 |
| 2023-01-12 | $26.12 | $27.24 | $25.58 | $27.09 | $27.09 | 6,691,938 |
| 2023-01-11 | $23.78 | $26.12 | $23.61 | $26.04 | $26.04 | 8,446,145 |
| 2023-01-10 | $22.74 | $23.64 | $22.11 | $23.62 | $23.62 | 7,278,539 |
| 2023-01-09 | $22.99 | $23.65 | $22.86 | $22.97 | $22.97 | 7,622,662 |
| 2023-01-06 | $22.97 | $23.16 | $21.71 | $22.69 | $22.69 | 6,689,686 |
| 2023-01-05 | $23.70 | $23.75 | $22.20 | $22.23 | $22.23 | 6,372,156 |
| 2023-01-04 | $23.89 | $24.35 | $23.56 | $24.21 | $24.21 | 3,774,458 |
| 2023-01-03 | $24.60 | $25.20 | $23.22 | $23.39 | $23.39 | 4,915,001 |
| 2022-12-30 | $23.62 | $24.09 | $23.21 | $24.02 | $24.02 | 4,225,263 |
| 2022-12-29 | $23.81 | $24.58 | $23.59 | $23.93 | $23.93 | 4,735,283 |
| 2022-12-28 | $23.61 | $23.91 | $23.10 | $23.43 | $23.43 | 4,704,928 |
| 2022-12-27 | $25.19 | $25.19 | $23.70 | $23.74 | $23.74 | 7,017,310 |
| 2022-12-23 | $25.82 | $25.93 | $24.94 | $25.53 | $25.53 | 4,249,315 |
| 2022-12-22 | $26.70 | $27.02 | $25.06 | $25.77 | $25.77 | 5,497,771 |
| 2022-12-21 | $26.26 | $27.37 | $25.50 | $27.22 | $27.22 | 4,906,478 |
| 2022-12-20 | $26.87 | $27.76 | $26.08 | $26.20 | $26.20 | 4,837,408 |
| 2022-12-19 | $29.17 | $29.22 | $27.10 | $27.22 | $27.22 | 5,008,696 |
| 2022-12-16 | $30.29 | $30.55 | $28.93 | $29.16 | $29.16 | 12,613,271 |
| 2022-12-15 | $32.12 | $33.19 | $31.11 | $31.33 | $31.33 | 5,182,322 |
| 2022-12-14 | $31.41 | $33.33 | $31.29 | $32.73 | $32.73 | 6,265,204 |
| 2022-12-13 | $31.66 | $33.05 | $30.70 | $31.51 | $31.51 | 7,403,800 |
| 2022-12-12 | $28.61 | $30.18 | $28.30 | $29.74 | $29.74 | 4,213,929 |
| 2022-12-09 | $28.93 | $29.78 | $28.55 | $28.65 | $28.65 | 4,289,058 |
| 2022-12-08 | $29.03 | $29.64 | $28.27 | $29.04 | $29.04 | 3,146,941 |
| 2022-12-07 | $29.46 | $30.38 | $28.48 | $28.70 | $28.70 | 3,958,317 |
| 2022-12-06 | $31.03 | $31.08 | $28.98 | $29.36 | $29.36 | 4,905,667 |
| 2022-12-05 | $32.06 | $32.31 | $30.88 | $31.07 | $31.07 | 3,991,343 |
| 2022-12-02 | $30.64 | $32.58 | $30.59 | $32.15 | $32.15 | 4,910,004 |
| 2022-12-01 | $32.31 | $32.60 | $30.90 | $31.16 | $31.16 | 4,964,758 |
| 2022-11-30 | $31.08 | $32.65 | $30.58 | $32.58 | $32.58 | 6,174,007 |
| 2022-11-29 | $31.62 | $32.09 | $30.72 | $30.74 | $30.74 | 4,438,886 |
| 2022-11-28 | $31.22 | $31.55 | $30.79 | $31.32 | $31.32 | 4,227,998 |
| 2022-11-25 | $31.01 | $32.30 | $30.86 | $31.69 | $31.69 | 2,966,513 |
| 2022-11-23 | $31.15 | $31.71 | $30.82 | $31.51 | $31.51 | 4,601,224 |
| 2022-11-22 | $30.52 | $31.19 | $29.90 | $30.96 | $30.96 | 4,586,808 |
| 2022-11-21 | $30.00 | $30.61 | $28.95 | $30.46 | $30.46 | 5,568,463 |
| 2022-11-18 | $32.52 | $32.52 | $29.55 | $30.39 | $30.39 | 7,957,980 |
| 2022-11-17 | $30.05 | $32.20 | $29.32 | $31.91 | $31.91 | 8,137,059 |
| 2022-11-16 | $30.60 | $31.58 | $30.23 | $31.33 | $31.33 | 6,581,498 |
| 2022-11-15 | $31.60 | $32.53 | $30.97 | $31.34 | $31.34 | 9,419,015 |
| 2022-11-14 | $30.00 | $30.37 | $28.08 | $29.67 | $29.67 | 9,703,132 |
| 2022-11-11 | $30.20 | $31.79 | $29.80 | $30.49 | $30.49 | 12,164,979 |
| 2022-11-10 | $26.23 | $31.63 | $25.68 | $30.79 | $30.79 | 22,669,492 |
| 2022-11-09 | $23.92 | $25.64 | $23.91 | $24.16 | $24.16 | 8,338,982 |
| 2022-11-08 | $23.64 | $24.72 | $23.44 | $24.16 | $24.16 | 8,862,047 |
| 2022-11-07 | $24.32 | $24.41 | $22.66 | $23.14 | $23.14 | 5,974,565 |
| 2022-11-04 | $26.33 | $26.84 | $23.11 | $24.04 | $24.04 | 13,901,073 |
| 2022-11-03 | $22.92 | $26.47 | $22.88 | $25.71 | $25.71 | 24,265,984 |
| 2022-11-02 | $22.64 | $23.35 | $21.62 | $21.66 | $21.66 | 8,610,991 |
| 2022-11-01 | $23.66 | $23.92 | $22.47 | $22.57 | $22.57 | 5,908,857 |
| 2022-10-31 | $21.83 | $22.71 | $21.39 | $22.51 | $22.51 | 7,809,592 |
| 2022-10-28 | $22.04 | $22.33 | $21.09 | $21.90 | $21.90 | 6,080,352 |
| 2022-10-27 | $22.05 | $22.44 | $21.52 | $22.08 | $22.08 | 7,818,769 |
| 2022-10-26 | $21.66 | $22.74 | $21.31 | $21.71 | $21.71 | 11,972,681 |
| 2022-10-25 | $19.46 | $21.41 | $19.46 | $21.14 | $21.14 | 8,326,662 |
| 2022-10-24 | $19.80 | $19.90 | $18.62 | $19.46 | $19.46 | 7,316,827 |
| 2022-10-21 | $19.48 | $20.18 | $18.85 | $20.03 | $20.03 | 12,935,928 |
| 2022-10-20 | $19.76 | $20.56 | $19.10 | $19.66 | $19.66 | 10,909,816 |
| 2022-10-19 | $21.65 | $21.65 | $19.95 | $20.40 | $20.40 | 11,568,587 |
| 2022-10-18 | $22.63 | $23.09 | $21.51 | $22.08 | $22.08 | 7,417,117 |
| 2022-10-17 | $22.00 | $22.77 | $21.52 | $21.57 | $21.57 | 8,396,558 |
| 2022-10-14 | $23.30 | $23.65 | $21.10 | $21.21 | $21.21 | 10,424,316 |
| 2022-10-13 | $22.08 | $23.46 | $21.50 | $22.96 | $22.96 | 10,288,779 |
| 2022-10-12 | $24.59 | $24.63 | $23.03 | $23.28 | $23.28 | 7,169,277 |
| 2022-10-11 | $24.24 | $24.95 | $23.57 | $24.54 | $24.54 | 7,833,266 |
| 2022-10-10 | $25.36 | $25.53 | $24.42 | $24.91 | $24.91 | 6,409,764 |
| 2022-10-07 | $26.57 | $26.85 | $25.16 | $25.51 | $25.51 | 7,879,825 |
| 2022-10-06 | $27.76 | $29.03 | $27.05 | $27.21 | $27.21 | 5,447,105 |
| 2022-10-05 | $29.61 | $29.62 | $27.25 | $28.05 | $28.05 | 8,809,697 |
| 2022-10-04 | $29.48 | $31.32 | $29.34 | $30.47 | $30.47 | 5,924,078 |
| 2022-10-03 | $27.76 | $29.10 | $26.85 | $28.48 | $28.48 | 5,904,835 |
| 2022-09-30 | $27.21 | $29.10 | $26.71 | $27.59 | $27.59 | 7,425,828 |
| 2022-09-29 | $30.20 | $30.60 | $27.00 | $27.52 | $27.52 | 7,363,094 |
| 2022-09-28 | $30.68 | $31.44 | $29.82 | $31.07 | $31.07 | 5,403,081 |
| 2022-09-27 | $30.27 | $31.60 | $30.17 | $30.24 | $30.24 | 5,818,070 |
| 2022-09-26 | $30.79 | $32.10 | $29.46 | $29.64 | $29.64 | 6,210,590 |
| 2022-09-23 | $31.50 | $31.76 | $30.11 | $30.87 | $30.87 | 6,919,538 |
| 2022-09-22 | $34.10 | $34.76 | $32.23 | $32.50 | $32.50 | 5,807,431 |
| 2022-09-21 | $34.16 | $36.10 | $33.81 | $34.35 | $34.35 | 6,246,294 |
| 2022-09-20 | $36.76 | $37.20 | $34.07 | $34.42 | $34.42 | 5,898,701 |
| 2022-09-19 | $36.20 | $37.92 | $36.19 | $37.05 | $37.05 | 5,302,529 |
| 2022-09-16 | $36.07 | $37.81 | $35.56 | $37.10 | $37.10 | 9,127,911 |
| 2022-09-15 | $37.36 | $39.13 | $36.94 | $37.36 | $37.36 | 6,671,331 |
| 2022-09-14 | $37.12 | $38.53 | $36.12 | $38.39 | $38.39 | 5,279,549 |
| 2022-09-13 | $36.24 | $38.37 | $35.71 | $37.35 | $37.35 | 6,567,780 |
| 2022-09-12 | $38.50 | $38.79 | $36.68 | $38.65 | $38.65 | 6,610,163 |
| 2022-09-09 | $38.15 | $38.70 | $37.40 | $38.45 | $38.45 | 7,123,963 |
| 2022-09-08 | $36.40 | $39.07 | $36.01 | $38.16 | $38.16 | 11,624,578 |
| 2022-09-07 | $33.02 | $36.80 | $32.75 | $36.58 | $36.58 | 7,831,235 |
| 2022-09-06 | $31.86 | $33.47 | $31.09 | $33.10 | $33.10 | 5,422,983 |
| 2022-09-02 | $32.59 | $32.59 | $30.82 | $31.41 | $31.41 | 4,756,171 |
| 2022-09-01 | $32.38 | $32.66 | $31.00 | $32.11 | $32.11 | 4,252,487 |
| 2022-08-31 | $32.92 | $33.71 | $32.27 | $33.03 | $33.03 | 5,906,182 |
| 2022-08-30 | $33.26 | $34.80 | $31.72 | $32.38 | $32.38 | 6,656,727 |
| 2022-08-29 | $32.70 | $34.18 | $32.37 | $32.82 | $32.82 | 4,446,231 |
| 2022-08-26 | $35.20 | $35.75 | $32.96 | $33.35 | $33.35 | 5,494,982 |
| 2022-08-25 | $34.40 | $34.93 | $33.75 | $34.91 | $34.91 | 4,934,433 |
| 2022-08-24 | $32.08 | $34.54 | $31.91 | $33.80 | $33.80 | 6,635,806 |
| 2022-08-23 | $31.41 | $31.94 | $30.95 | $31.51 | $31.51 | 4,816,278 |
| 2022-08-22 | $31.42 | $31.65 | $30.07 | $31.14 | $31.14 | 8,980,837 |
| 2022-08-19 | $33.81 | $34.15 | $32.50 | $32.77 | $32.77 | 5,808,654 |
| 2022-08-18 | $34.98 | $36.45 | $34.40 | $35.01 | $35.01 | 6,631,081 |
| 2022-08-17 | $34.29 | $34.87 | $32.93 | $33.85 | $33.85 | 5,866,100 |
| 2022-08-16 | $35.87 | $35.88 | $34.14 | $35.09 | $35.09 | 7,097,989 |
| 2022-08-15 | $35.81 | $37.18 | $35.05 | $36.59 | $36.59 | 6,957,046 |
| 2022-08-12 | $36.05 | $37.06 | $35.20 | $36.12 | $36.12 | 7,155,273 |
| 2022-08-11 | $37.38 | $37.76 | $35.18 | $35.54 | $35.54 | 9,552,248 |
| 2022-08-10 | $35.84 | $37.05 | $33.87 | $37.02 | $37.02 | 11,414,780 |
| 2022-08-09 | $33.11 | $34.35 | $32.45 | $34.07 | $34.07 | 9,363,265 |
| 2022-08-08 | $36.03 | $37.30 | $34.11 | $34.14 | $34.14 | 14,710,816 |
| 2022-08-05 | $34.01 | $35.23 | $32.28 | $33.24 | $33.24 | 15,217,357 |
| 2022-08-04 | $32.47 | $33.15 | $29.85 | $31.82 | $31.82 | 9,415,936 |
| 2022-08-03 | $31.17 | $31.40 | $29.10 | $30.74 | $30.74 | 9,531,835 |
| 2022-08-02 | $29.50 | $32.09 | $29.35 | $31.21 | $31.21 | 9,283,181 |
| 2022-08-01 | $32.06 | $32.09 | $29.86 | $30.21 | $30.21 | 11,339,607 |
| 2022-07-29 | $30.58 | $33.44 | $30.46 | $32.69 | $32.69 | 15,531,804 |
| 2022-07-28 | $28.58 | $31.96 | $27.58 | $30.92 | $30.92 | 43,158,691 |
| 2022-07-27 | $23.21 | $24.29 | $22.61 | $23.79 | $23.79 | 8,886,418 |
| 2022-07-26 | $23.47 | $23.63 | $22.28 | $22.35 | $22.35 | 5,121,892 |
| 2022-07-25 | $23.91 | $23.91 | $22.75 | $23.53 | $23.53 | 4,166,014 |
| 2022-07-22 | $25.04 | $25.71 | $23.66 | $23.84 | $23.84 | 5,051,678 |
| 2022-07-21 | $24.34 | $24.61 | $23.52 | $24.57 | $24.57 | 4,920,912 |
| 2022-07-20 | $24.80 | $25.86 | $24.41 | $24.49 | $24.49 | 7,305,409 |
| 2022-07-19 | $24.03 | $24.91 | $23.05 | $24.61 | $24.61 | 5,762,633 |
| 2022-07-18 | $24.24 | $25.73 | $24.15 | $24.34 | $24.34 | 6,525,450 |
| 2022-07-15 | $23.55 | $23.65 | $21.60 | $23.56 | $23.56 | 12,765,577 |
| 2022-07-14 | $25.00 | $25.36 | $24.15 | $25.16 | $25.16 | 3,793,398 |
| 2022-07-13 | $24.28 | $25.89 | $23.70 | $25.19 | $25.19 | 4,886,640 |
| 2022-07-12 | $25.32 | $25.49 | $24.36 | $25.20 | $25.20 | 5,200,242 |
| 2022-07-11 | $26.18 | $26.48 | $24.61 | $25.12 | $25.12 | 4,286,978 |
| 2022-07-08 | $25.88 | $27.57 | $25.49 | $26.74 | $26.74 | 5,093,762 |
| 2022-07-07 | $24.62 | $26.91 | $24.62 | $26.36 | $26.36 | 5,550,733 |
| 2022-07-06 | $25.05 | $25.84 | $23.86 | $24.55 | $24.55 | 5,353,431 |
| 2022-07-05 | $24.00 | $24.91 | $22.56 | $24.91 | $24.91 | 6,087,499 |
| 2022-07-01 | $23.43 | $24.58 | $23.24 | $24.36 | $24.36 | 6,007,631 |
| 2022-06-30 | $22.11 | $23.71 | $21.75 | $23.36 | $23.36 | 7,865,806 |
| 2022-06-29 | $22.67 | $23.10 | $21.33 | $22.20 | $22.20 | 8,379,660 |
| 2022-06-28 | $25.55 | $26.21 | $23.63 | $23.70 | $23.70 | 5,881,635 |
| 2022-06-27 | $25.52 | $26.03 | $24.77 | $25.59 | $25.59 | 5,633,711 |
| 2022-06-24 | $25.49 | $25.82 | $24.27 | $25.22 | $25.22 | 6,505,784 |
| 2022-06-23 | $23.32 | $25.49 | $22.83 | $25.36 | $25.36 | 5,527,280 |
| 2022-06-22 | $22.61 | $24.30 | $22.51 | $23.44 | $23.44 | 5,181,191 |
| 2022-06-21 | $24.15 | $24.96 | $23.35 | $23.44 | $23.44 | 7,728,495 |
| 2022-06-17 | $21.50 | $24.48 | $21.33 | $23.83 | $23.83 | 10,887,098 |
| 2022-06-16 | $22.46 | $22.94 | $20.80 | $21.13 | $21.13 | 6,627,752 |
| 2022-06-15 | $21.49 | $23.76 | $21.21 | $23.33 | $23.33 | 7,381,745 |
| 2022-06-14 | $22.44 | $22.66 | $21.12 | $21.58 | $21.58 | 5,962,635 |
| 2022-06-13 | $24.60 | $24.87 | $22.06 | $22.32 | $22.32 | 6,833,474 |
| 2022-06-10 | $25.94 | $26.85 | $25.41 | $25.84 | $25.84 | 5,031,914 |
| 2022-06-09 | $27.43 | $28.13 | $26.81 | $26.83 | $26.83 | 4,629,512 |
| 2022-06-08 | $28.28 | $29.29 | $27.19 | $27.63 | $27.63 | 5,853,725 |
| 2022-06-07 | $27.61 | $28.58 | $27.48 | $28.52 | $28.52 | 5,881,309 |
| 2022-06-06 | $30.52 | $30.88 | $28.19 | $28.37 | $28.37 | 16,451,090 |
| 2022-06-03 | $26.50 | $27.65 | $26.24 | $26.78 | $26.78 | 5,598,784 |
| 2022-06-02 | $25.30 | $28.06 | $25.05 | $26.98 | $26.98 | 7,205,548 |
| 2022-06-01 | $26.23 | $26.63 | $24.85 | $25.20 | $25.20 | 5,876,900 |
| 2022-05-31 | $26.27 | $27.30 | $25.63 | $26.12 | $26.12 | 18,038,401 |
| 2022-05-27 | $24.16 | $26.61 | $24.10 | $26.44 | $26.44 | 8,082,568 |
| 2022-05-26 | $23.06 | $24.44 | $22.61 | $23.89 | $23.89 | 4,823,236 |
| 2022-05-25 | $22.17 | $23.38 | $21.27 | $23.11 | $23.11 | 5,797,827 |
| 2022-05-24 | $22.94 | $22.94 | $21.65 | $22.25 | $22.25 | 5,233,485 |
| 2022-05-23 | $23.01 | $23.42 | $21.70 | $23.31 | $23.31 | 4,911,652 |
| 2022-05-20 | $23.36 | $23.85 | $21.89 | $23.07 | $23.07 | 5,693,480 |
| 2022-05-19 | $22.38 | $23.62 | $22.30 | $23.36 | $23.36 | 8,514,076 |
| 2022-05-18 | $21.71 | $23.43 | $21.53 | $22.39 | $22.39 | 7,664,874 |
| 2022-05-17 | $21.27 | $22.07 | $20.41 | $21.96 | $21.96 | 6,445,003 |
| 2022-05-16 | $20.93 | $21.85 | $20.43 | $20.62 | $20.62 | 6,183,068 |
| 2022-05-13 | $18.56 | $21.11 | $18.43 | $21.07 | $21.07 | 11,167,145 |
| 2022-05-12 | $17.59 | $19.12 | $16.80 | $17.94 | $17.94 | 10,613,038 |
| 2022-05-11 | $20.25 | $20.25 | $18.01 | $18.15 | $18.15 | 10,382,388 |
| 2022-05-10 | $21.87 | $22.18 | $19.05 | $20.46 | $20.46 | 8,980,320 |
| 2022-05-09 | $22.58 | $22.95 | $20.69 | $21.09 | $21.09 | 7,332,690 |
| 2022-05-06 | $24.98 | $25.20 | $22.66 | $23.41 | $23.41 | 9,343,678 |
| 2022-05-05 | $26.29 | $26.52 | $23.82 | $24.99 | $24.99 | 15,090,518 |
| 2022-05-04 | $22.92 | $24.50 | $22.59 | $24.34 | $24.34 | 7,857,525 |
| 2022-05-03 | $21.68 | $23.74 | $21.61 | $22.94 | $22.94 | 11,127,012 |
| 2022-05-02 | $20.04 | $21.81 | $19.78 | $21.76 | $21.76 | 7,079,904 |
| 2022-04-29 | $20.63 | $21.36 | $19.75 | $19.98 | $19.98 | 6,167,886 |
| 2022-04-28 | $20.38 | $20.67 | $19.31 | $20.44 | $20.44 | 6,814,527 |
| 2022-04-27 | $20.36 | $21.36 | $20.09 | $20.25 | $20.25 | 7,028,753 |
| 2022-04-26 | $20.34 | $20.55 | $19.38 | $19.92 | $19.92 | 6,900,125 |
| 2022-04-25 | $19.80 | $20.84 | $19.16 | $20.55 | $20.55 | 7,621,801 |
| 2022-04-22 | $20.70 | $21.25 | $19.82 | $20.32 | $20.32 | 13,364,045 |
| 2022-04-21 | $22.86 | $23.38 | $20.75 | $21.03 | $21.03 | 10,036,277 |
| 2022-04-20 | $24.67 | $24.94 | $22.50 | $22.55 | $22.55 | 9,645,877 |
| 2022-04-19 | $24.60 | $25.25 | $24.12 | $24.50 | $24.50 | 5,388,091 |
| 2022-04-18 | $24.83 | $25.00 | $23.96 | $24.32 | $24.32 | 4,149,372 |
| 2022-04-14 | $26.01 | $26.26 | $24.82 | $24.86 | $24.86 | 4,552,659 |
| 2022-04-13 | $25.40 | $26.16 | $24.60 | $26.10 | $26.10 | 6,643,013 |
| 2022-04-12 | $27.14 | $27.93 | $25.47 | $25.62 | $25.62 | 6,354,517 |
| 2022-04-11 | $26.07 | $27.29 | $25.50 | $26.65 | $26.65 | 5,759,709 |
| 2022-04-08 | $28.00 | $28.28 | $26.68 | $26.79 | $26.79 | 4,788,548 |
| 2022-04-07 | $28.91 | $29.19 | $27.08 | $28.23 | $28.23 | 5,066,222 |
| 2022-04-06 | $30.09 | $30.83 | $28.02 | $28.80 | $28.80 | 7,104,601 |
| 2022-04-05 | $33.56 | $34.26 | $31.09 | $31.13 | $31.13 | 5,030,143 |
| 2022-04-04 | $30.70 | $33.51 | $30.60 | $33.37 | $33.37 | 5,968,141 |
| 2022-04-01 | $30.80 | $31.20 | $29.81 | $30.35 | $30.35 | 3,716,935 |
| 2022-03-31 | $30.93 | $31.85 | $30.33 | $30.37 | $30.37 | 3,925,663 |
| 2022-03-30 | $33.47 | $33.47 | $30.61 | $30.96 | $30.96 | 5,670,707 |
| 2022-03-29 | $32.09 | $34.34 | $31.62 | $33.79 | $33.79 | 6,074,379 |
| 2022-03-28 | $31.33 | $32.92 | $31.01 | $32.06 | $32.06 | 5,252,779 |
| 2022-03-25 | $32.30 | $32.30 | $30.36 | $31.32 | $31.32 | 4,338,786 |
| 2022-03-24 | $31.58 | $32.44 | $30.33 | $32.28 | $32.28 | 4,461,911 |
| 2022-03-23 | $31.38 | $33.12 | $31.24 | $31.59 | $31.59 | 4,867,529 |
| 2022-03-22 | $30.35 | $32.71 | $30.11 | $31.89 | $31.89 | 4,822,522 |
| 2022-03-21 | $30.35 | $31.22 | $29.79 | $30.48 | $30.48 | 3,549,425 |
| 2022-03-18 | $30.61 | $31.70 | $30.51 | $30.87 | $30.87 | 7,132,004 |
| 2022-03-17 | $29.09 | $31.34 | $29.09 | $31.26 | $31.26 | 6,717,687 |
| 2022-03-16 | $28.69 | $29.61 | $27.65 | $29.29 | $29.29 | 6,551,144 |
| 2022-03-15 | $26.86 | $28.41 | $25.37 | $28.37 | $28.37 | 6,397,669 |
| 2022-03-14 | $28.70 | $28.83 | $26.58 | $27.12 | $27.12 | 4,764,776 |
| 2022-03-11 | $30.64 | $31.90 | $28.85 | $29.40 | $29.40 | 4,640,855 |
| 2022-03-10 | $30.85 | $31.43 | $29.31 | $30.50 | $30.50 | 5,263,040 |
| 2022-03-09 | $29.88 | $31.29 | $29.09 | $31.04 | $31.04 | 6,549,161 |
| 2022-03-08 | $28.60 | $31.61 | $28.16 | $30.52 | $30.52 | 13,875,834 |
| 2022-03-07 | $27.05 | $29.48 | $26.56 | $27.92 | $27.92 | 9,669,664 |
| 2022-03-04 | $26.20 | $27.22 | $25.14 | $25.61 | $25.61 | 7,656,539 |
| 2022-03-03 | $26.62 | $26.96 | $25.71 | $25.91 | $25.91 | 4,249,336 |
| 2022-03-02 | $28.18 | $28.25 | $25.20 | $26.64 | $26.64 | 8,828,242 |
| 2022-03-01 | $27.15 | $28.93 | $26.89 | $28.13 | $28.13 | 9,908,177 |
| 2022-02-28 | $26.73 | $27.96 | $26.00 | $27.28 | $27.28 | 12,015,635 |
| 2022-02-25 | $24.17 | $24.72 | $23.00 | $24.64 | $24.64 | 7,140,640 |
| 2022-02-24 | $19.00 | $24.53 | $18.61 | $24.38 | $24.38 | 13,441,295 |
| 2022-02-23 | $21.06 | $21.49 | $19.90 | $19.99 | $19.99 | 6,581,164 |
| 2022-02-22 | $20.90 | $21.54 | $20.43 | $20.90 | $20.90 | 7,110,844 |
| 2022-02-18 | $23.15 | $23.27 | $20.77 | $21.56 | $21.56 | 10,219,203 |
| 2022-02-17 | $24.02 | $24.41 | $22.88 | $23.13 | $23.13 | 6,732,931 |
| 2022-02-16 | $24.17 | $24.97 | $23.53 | $24.62 | $24.62 | 5,292,409 |
| 2022-02-15 | $23.42 | $24.92 | $23.28 | $24.61 | $24.61 | 5,081,935 |
| 2022-02-14 | $22.72 | $23.91 | $22.34 | $22.60 | $22.60 | 4,881,001 |
| 2022-02-11 | $24.22 | $24.96 | $22.47 | $22.77 | $22.77 | 6,433,671 |
| 2022-02-10 | $24.72 | $26.29 | $24.11 | $24.27 | $24.27 | 6,130,855 |
| 2022-02-09 | $25.68 | $26.41 | $25.10 | $25.55 | $25.55 | 8,516,857 |
| 2022-02-08 | $23.78 | $24.04 | $23.20 | $23.99 | $23.99 | 8,088,552 |
| 2022-02-07 | $24.97 | $25.77 | $23.65 | $23.89 | $23.89 | 9,464,460 |
| 2022-02-04 | $23.59 | $25.84 | $23.16 | $25.11 | $25.11 | 8,834,223 |
| 2022-02-03 | $24.13 | $24.68 | $22.15 | $23.04 | $23.04 | 13,999,104 |
| 2022-02-02 | $27.04 | $27.38 | $24.44 | $24.78 | $24.78 | 9,482,611 |
| 2022-02-01 | $26.37 | $26.85 | $25.01 | $26.01 | $26.01 | 5,812,364 |
| 2022-01-31 | $23.49 | $25.97 | $23.42 | $25.93 | $25.93 | 17,370,358 |
| 2022-01-28 | $23.11 | $23.80 | $21.70 | $23.42 | $23.42 | 10,005,660 |
| 2022-01-27 | $25.91 | $25.91 | $23.04 | $23.27 | $23.27 | 8,757,007 |
| 2022-01-26 | $27.53 | $28.09 | $24.54 | $24.82 | $24.82 | 7,659,053 |
| 2022-01-25 | $25.88 | $26.95 | $25.02 | $26.28 | $26.28 | 7,636,320 |
| 2022-01-24 | $24.87 | $27.09 | $23.33 | $27.04 | $27.04 | 11,621,723 |
| 2022-01-21 | $28.10 | $28.96 | $25.75 | $25.91 | $25.91 | 13,282,264 |
| 2022-01-20 | $28.75 | $31.41 | $28.59 | $28.75 | $28.75 | 11,610,805 |
| 2022-01-19 | $29.09 | $29.58 | $27.66 | $27.71 | $27.71 | 7,259,437 |
| 2022-01-18 | $31.00 | $31.47 | $29.01 | $29.04 | $29.04 | 7,399,971 |
| 2022-01-14 | $32.10 | $33.21 | $31.46 | $31.81 | $31.81 | 5,221,428 |
| 2022-01-13 | $34.43 | $34.69 | $32.62 | $32.76 | $32.76 | 4,980,958 |
| 2022-01-12 | $33.41 | $34.25 | $32.51 | $33.25 | $33.25 | 5,300,534 |
| 2022-01-11 | $32.06 | $33.63 | $31.89 | $32.73 | $32.73 | 6,900,954 |
| 2022-01-10 | $31.30 | $31.64 | $29.47 | $31.52 | $31.52 | 5,001,125 |
| 2022-01-07 | $31.50 | $33.49 | $31.39 | $31.72 | $31.72 | 3,795,363 |
| 2022-01-06 | $31.48 | $32.08 | $29.22 | $31.48 | $31.48 | 6,109,061 |
| 2022-01-05 | $34.42 | $34.44 | $31.33 | $31.42 | $31.42 | 5,294,650 |
| 2022-01-04 | $35.64 | $36.00 | $33.21 | $34.57 | $34.57 | 4,458,334 |
| 2022-01-03 | $34.79 | $35.98 | $34.09 | $35.47 | $35.47 | 3,741,564 |
| 2021-12-31 | $33.87 | $35.46 | $33.70 | $34.30 | $34.30 | 3,714,904 |
| 2021-12-30 | $32.60 | $34.63 | $32.56 | $34.01 | $34.01 | 3,551,291 |
| 2021-12-29 | $33.10 | $33.31 | $32.04 | $32.76 | $32.76 | 3,058,312 |
| 2021-12-28 | $34.19 | $34.50 | $33.21 | $33.27 | $33.27 | 2,856,862 |
| 2021-12-27 | $34.75 | $34.80 | $33.36 | $34.15 | $34.15 | 3,515,972 |
| 2021-12-23 | $34.99 | $35.34 | $33.74 | $34.65 | $34.65 | 4,031,414 |
| 2021-12-22 | $34.39 | $34.90 | $33.57 | $34.82 | $34.82 | 4,289,213 |
| 2021-12-21 | $32.56 | $34.85 | $32.45 | $34.81 | $34.81 | 5,605,277 |
| 2021-12-20 | $30.79 | $33.12 | $30.27 | $31.44 | $31.44 | 10,523,069 |
| 2021-12-17 | $32.36 | $34.40 | $32.03 | $34.23 | $34.23 | 10,117,360 |
| 2021-12-16 | $36.68 | $36.88 | $32.67 | $33.19 | $33.19 | 11,007,225 |
| 2021-12-15 | $35.12 | $36.31 | $32.84 | $36.01 | $36.01 | 10,268,429 |
| 2021-12-14 | $40.12 | $40.73 | $34.63 | $35.50 | $35.50 | 16,585,890 |
| 2021-12-13 | $42.03 | $43.53 | $40.28 | $42.11 | $42.11 | 5,658,408 |
| 2021-12-10 | $42.50 | $43.16 | $41.42 | $42.30 | $42.30 | 3,344,064 |
| 2021-12-09 | $44.03 | $45.00 | $41.70 | $42.14 | $42.14 | 4,586,332 |
| 2021-12-08 | $43.63 | $45.59 | $43.56 | $44.68 | $44.68 | 5,260,017 |
| 2021-12-07 | $42.24 | $44.02 | $41.40 | $43.82 | $43.82 | 8,808,419 |
| 2021-12-06 | $39.22 | $41.01 | $37.71 | $40.35 | $40.35 | 6,254,640 |
| 2021-12-03 | $42.21 | $42.40 | $38.68 | $39.95 | $39.95 | 6,415,861 |
| 2021-12-02 | $42.51 | $44.08 | $41.61 | $42.31 | $42.31 | 3,907,730 |
| 2021-12-01 | $47.36 | $47.37 | $42.21 | $42.74 | $42.74 | 5,021,793 |
| 2021-11-30 | $47.28 | $48.02 | $44.53 | $46.04 | $46.04 | 4,478,747 |
| 2021-11-29 | $48.19 | $48.50 | $46.50 | $47.86 | $47.86 | 2,963,915 |
| 2021-11-26 | $47.86 | $48.70 | $46.22 | $47.41 | $47.41 | 2,927,763 |
| 2021-11-24 | $49.96 | $50.60 | $48.54 | $49.37 | $49.37 | 3,568,768 |
| 2021-11-23 | $52.91 | $52.95 | $49.06 | $50.65 | $50.65 | 4,660,144 |
| 2021-11-22 | $55.33 | $56.96 | $53.06 | $53.21 | $53.21 | 3,230,014 |
| 2021-11-19 | $52.15 | $56.28 | $52.00 | $54.86 | $54.86 | 4,958,493 |
| 2021-11-18 | $55.15 | $55.40 | $51.69 | $52.39 | $52.39 | 4,101,033 |
| 2021-11-17 | $55.52 | $56.58 | $54.87 | $55.14 | $55.14 | 2,312,019 |
| 2021-11-16 | $57.52 | $57.52 | $55.15 | $55.98 | $55.98 | 3,980,348 |
| 2021-11-15 | $58.62 | $58.85 | $57.12 | $57.96 | $57.96 | 3,051,925 |
| 2021-11-12 | $58.75 | $59.95 | $58.20 | $58.66 | $58.66 | 3,176,608 |
| 2021-11-11 | $54.10 | $58.18 | $53.41 | $58.12 | $58.12 | 4,708,879 |
| 2021-11-10 | $54.31 | $55.82 | $52.95 | $53.96 | $53.96 | 3,731,269 |
| 2021-11-09 | $58.00 | $58.34 | $54.16 | $55.99 | $55.99 | 4,584,383 |
| 2021-11-08 | $57.23 | $60.60 | $57.09 | $58.17 | $58.17 | 4,345,910 |
| 2021-11-05 | $57.81 | $58.75 | $54.69 | $56.19 | $56.19 | 5,189,170 |
| 2021-11-04 | $58.90 | $58.90 | $56.06 | $57.75 | $57.75 | 5,024,176 |
| 2021-11-03 | $56.66 | $58.98 | $55.38 | $58.31 | $58.31 | 3,853,793 |
| 2021-11-02 | $57.60 | $58.41 | $55.59 | $57.72 | $57.72 | 4,630,054 |
| 2021-11-01 | $58.59 | $59.87 | $57.32 | $58.19 | $58.19 | 6,190,082 |
| 2021-10-29 | $56.13 | $58.37 | $55.98 | $57.68 | $57.68 | 5,270,416 |
| 2021-10-28 | $54.20 | $56.50 | $52.92 | $56.02 | $56.02 | 6,105,239 |
| 2021-10-27 | $55.20 | $57.49 | $53.59 | $54.20 | $54.20 | 8,173,497 |
| 2021-10-26 | $55.09 | $55.26 | $52.58 | $52.58 | $52.58 | 3,523,978 |
| 2021-10-25 | $52.08 | $54.60 | $51.75 | $54.23 | $54.23 | 3,337,820 |
| 2021-10-22 | $52.66 | $52.90 | $50.79 | $51.69 | $51.69 | 3,574,072 |
| 2021-10-21 | $51.76 | $53.69 | $51.40 | $52.96 | $52.96 | 4,465,862 |
| 2021-10-20 | $51.79 | $52.26 | $50.68 | $51.72 | $51.72 | 3,905,102 |
| 2021-10-19 | $49.13 | $52.84 | $48.84 | $51.62 | $51.62 | 7,826,757 |
| 2021-10-18 | $47.97 | $49.14 | $47.80 | $48.62 | $48.62 | 3,752,791 |
| 2021-10-15 | $49.97 | $50.61 | $48.52 | $48.64 | $48.64 | 7,270,798 |
| 2021-10-14 | $50.07 | $51.25 | $48.45 | $49.41 | $49.41 | 4,673,784 |
| 2021-10-13 | $49.54 | $51.42 | $48.38 | $49.66 | $49.66 | 6,794,433 |
| 2021-10-12 | $45.17 | $49.25 | $45.17 | $48.89 | $48.89 | 9,999,285 |
| 2021-10-11 | $43.68 | $46.88 | $43.68 | $45.06 | $45.06 | 7,317,131 |
| 2021-10-08 | $43.97 | $44.57 | $42.80 | $43.22 | $43.22 | 2,532,208 |
| 2021-10-07 | $41.27 | $44.49 | $41.04 | $44.01 | $44.01 | 6,305,898 |
| 2021-10-06 | $40.30 | $41.56 | $39.94 | $40.90 | $40.90 | 5,270,845 |
| 2021-10-05 | $41.11 | $41.63 | $40.27 | $41.01 | $41.01 | 4,776,516 |
| 2021-10-04 | $43.70 | $43.77 | $40.67 | $40.99 | $40.99 | 6,248,140 |
| 2021-10-01 | $44.85 | $45.53 | $44.04 | $44.55 | $44.55 | 5,686,231 |
| 2021-09-30 | $41.57 | $44.58 | $41.53 | $44.00 | $44.00 | 7,171,323 |
| 2021-09-29 | $43.17 | $43.35 | $41.49 | $41.61 | $41.61 | 3,926,471 |
| 2021-09-28 | $44.26 | $45.00 | $42.90 | $42.95 | $42.95 | 4,309,733 |
| 2021-09-27 | $42.81 | $45.63 | $41.21 | $45.03 | $45.03 | 6,516,614 |
| 2021-09-24 | $44.20 | $45.10 | $42.93 | $43.02 | $43.02 | 4,589,678 |
| 2021-09-23 | $45.33 | $45.45 | $43.84 | $44.56 | $44.56 | 3,939,335 |
| 2021-09-22 | $43.08 | $44.97 | $42.06 | $44.68 | $44.68 | 4,483,629 |
| 2021-09-21 | $43.18 | $43.65 | $42.35 | $43.19 | $43.19 | 4,332,599 |
| 2021-09-20 | $43.14 | $43.71 | $41.77 | $42.82 | $42.82 | 6,551,018 |
| 2021-09-17 | $43.67 | $45.16 | $43.40 | $44.91 | $44.91 | 14,183,540 |
| 2021-09-16 | $42.50 | $44.05 | $42.05 | $43.76 | $43.76 | 5,336,403 |
| 2021-09-15 | $44.19 | $44.50 | $42.54 | $42.83 | $42.83 | 6,807,105 |
| 2021-09-14 | $46.00 | $47.03 | $43.62 | $44.49 | $44.49 | 6,361,893 |
| 2021-09-13 | $45.00 | $46.93 | $42.30 | $45.95 | $45.95 | 9,117,834 |
| 2021-09-10 | $46.04 | $47.71 | $44.65 | $44.70 | $44.70 | 9,121,812 |
| 2021-09-09 | $44.58 | $45.38 | $43.59 | $44.61 | $44.61 | 4,319,732 |
| 2021-09-08 | $46.78 | $47.72 | $44.78 | $44.84 | $44.84 | 5,066,751 |
| 2021-09-07 | $45.49 | $46.86 | $45.20 | $45.50 | $45.50 | 4,070,541 |
| 2021-09-03 | $47.14 | $47.46 | $45.27 | $45.54 | $45.54 | 3,806,795 |
| 2021-09-02 | $47.57 | $48.53 | $46.52 | $47.39 | $47.39 | 6,313,161 |
| 2021-09-01 | $46.98 | $47.91 | $46.20 | $47.00 | $47.00 | 11,547,860 |
| 2021-08-31 | $44.76 | $45.89 | $43.88 | $44.25 | $44.25 | 4,073,574 |
| 2021-08-30 | $44.95 | $45.26 | $43.38 | $44.67 | $44.67 | 4,122,202 |
| 2021-08-27 | $44.03 | $45.48 | $43.87 | $44.38 | $44.38 | 3,666,691 |
| 2021-08-26 | $44.58 | $46.21 | $44.03 | $44.38 | $44.38 | 3,360,490 |
| 2021-08-25 | $44.56 | $45.34 | $43.76 | $44.78 | $44.78 | 2,695,613 |
| 2021-08-24 | $44.63 | $45.60 | $44.15 | $44.41 | $44.41 | 3,429,940 |
| 2021-08-23 | $42.82 | $44.89 | $42.50 | $44.59 | $44.59 | 5,919,494 |
| 2021-08-20 | $40.78 | $42.54 | $40.74 | $42.12 | $42.12 | 4,080,757 |
| 2021-08-19 | $41.92 | $42.84 | $40.97 | $41.00 | $41.00 | 4,399,982 |
| 2021-08-18 | $43.79 | $44.06 | $42.27 | $42.35 | $42.35 | 5,083,553 |
| 2021-08-17 | $43.53 | $44.38 | $42.35 | $43.58 | $43.58 | 5,624,117 |
| 2021-08-16 | $46.28 | $46.48 | $44.05 | $44.33 | $44.33 | 6,575,200 |
| 2021-08-13 | $49.57 | $49.57 | $46.41 | $46.69 | $46.69 | 4,435,237 |
| 2021-08-12 | $48.77 | $50.21 | $48.35 | $49.90 | $49.90 | 3,014,939 |
| 2021-08-11 | $49.64 | $49.74 | $47.33 | $48.97 | $48.97 | 4,784,172 |
| 2021-08-10 | $51.63 | $52.18 | $49.41 | $49.50 | $49.50 | 2,966,268 |
| 2021-08-09 | $48.72 | $51.84 | $48.65 | $51.18 | $51.18 | 5,347,306 |
| 2021-08-06 | $50.74 | $51.05 | $47.80 | $48.37 | $48.37 | 10,983,253 |
| 2021-08-05 | $52.55 | $53.56 | $51.82 | $53.45 | $53.45 | 2,919,210 |
| 2021-08-04 | $53.21 | $54.15 | $52.16 | $52.81 | $52.81 | 2,611,904 |
| 2021-08-03 | $52.08 | $54.67 | $52.00 | $53.59 | $53.59 | 4,312,213 |
| 2021-08-02 | $53.20 | $53.46 | $51.07 | $51.20 | $51.20 | 2,973,026 |
| 2021-07-30 | $51.92 | $54.61 | $51.24 | $52.97 | $52.97 | 3,230,848 |
| 2021-07-29 | $52.60 | $54.33 | $51.83 | $52.62 | $52.62 | 3,810,123 |
| 2021-07-28 | $50.44 | $53.08 | $48.93 | $52.38 | $52.38 | 3,895,569 |
| 2021-07-27 | $49.99 | $50.45 | $47.77 | $49.59 | $49.59 | 3,412,176 |
| 2021-07-26 | $50.15 | $51.70 | $48.58 | $50.09 | $50.09 | 3,452,134 |
| 2021-07-23 | $51.67 | $51.86 | $49.97 | $50.62 | $50.62 | 3,055,959 |
| 2021-07-22 | $52.89 | $53.15 | $51.11 | $52.47 | $52.47 | 3,864,857 |
| 2021-07-21 | $50.68 | $53.42 | $50.18 | $53.00 | $53.00 | 5,206,471 |
| 2021-07-20 | $47.89 | $51.00 | $46.51 | $50.51 | $50.51 | 7,002,648 |
| 2021-07-19 | $44.59 | $47.50 | $43.94 | $47.36 | $47.36 | 5,941,192 |
| 2021-07-16 | $47.37 | $47.95 | $45.92 | $46.35 | $46.35 | 5,017,624 |
| 2021-07-15 | $49.00 | $50.32 | $45.77 | $47.11 | $47.11 | 8,999,216 |
| 2021-07-14 | $53.51 | $53.67 | $48.65 | $48.70 | $48.70 | 8,058,194 |
| 2021-07-13 | $54.38 | $55.65 | $52.82 | $53.26 | $53.26 | 4,899,825 |
| 2021-07-12 | $53.52 | $54.93 | $52.91 | $54.57 | $54.57 | 4,846,865 |
| 2021-07-09 | $52.30 | $53.28 | $51.43 | $52.58 | $52.58 | 4,455,155 |
| 2021-07-08 | $49.99 | $53.02 | $49.27 | $52.70 | $52.70 | 6,251,267 |
| 2021-07-07 | $57.39 | $58.86 | $52.94 | $53.69 | $53.69 | 7,319,786 |
| 2021-07-06 | $56.65 | $58.02 | $55.58 | $56.57 | $56.57 | 4,479,294 |
| 2021-07-02 | $56.43 | $57.76 | $55.81 | $56.82 | $56.82 | 4,049,947 |
| 2021-07-01 | $55.71 | $56.63 | $54.36 | $56.21 | $56.21 | 4,709,549 |
| 2021-06-30 | $56.16 | $56.79 | $54.75 | $55.78 | $55.78 | 4,265,015 |
| 2021-06-29 | $57.66 | $59.94 | $56.73 | $56.91 | $56.91 | 6,509,186 |
| 2021-06-28 | $56.31 | $58.49 | $56.12 | $57.52 | $57.52 | 9,911,683 |
| 2021-06-25 | $54.13 | $55.57 | $53.37 | $54.38 | $54.38 | 26,826,091 |
| 2021-06-24 | $56.21 | $56.88 | $52.07 | $52.84 | $52.84 | 12,944,260 |
| 2021-06-23 | $52.01 | $56.60 | $51.31 | $55.85 | $55.85 | 10,781,076 |
| 2021-06-22 | $49.18 | $52.49 | $49.13 | $52.35 | $52.35 | 6,810,210 |
| 2021-06-21 | $51.70 | $52.15 | $48.62 | $50.15 | $50.15 | 12,749,296 |
| 2021-06-18 | $50.48 | $52.82 | $49.90 | $52.71 | $52.71 | 13,408,746 |
| 2021-06-17 | $49.80 | $52.75 | $48.68 | $52.16 | $52.16 | 24,813,339 |
| 2021-06-16 | $44.51 | $49.55 | $44.25 | $47.73 | $47.73 | 17,195,202 |
| 2021-06-15 | $45.89 | $46.09 | $42.97 | $43.17 | $43.17 | 7,124,228 |
| 2021-06-14 | $45.39 | $46.20 | $44.74 | $46.15 | $46.15 | 4,465,615 |
| 2021-06-11 | $45.45 | $45.91 | $44.60 | $44.96 | $44.96 | 4,338,890 |
| 2021-06-10 | $43.04 | $45.28 | $42.64 | $45.04 | $45.04 | 5,306,743 |
| 2021-06-09 | $44.92 | $46.19 | $43.18 | $43.29 | $43.29 | 4,689,729 |
| 2021-06-08 | $43.78 | $45.23 | $42.36 | $44.75 | $44.75 | 6,560,731 |
| 2021-06-07 | $42.24 | $43.83 | $41.05 | $43.51 | $43.51 | 4,728,791 |
| 2021-06-04 | $41.52 | $43.74 | $41.48 | $42.31 | $42.31 | 4,566,748 |
| 2021-06-03 | $42.50 | $43.49 | $41.11 | $41.30 | $41.30 | 5,268,473 |
| 2021-06-02 | $43.82 | $44.71 | $42.35 | $42.98 | $42.98 | 5,841,339 |
| 2021-06-01 | $44.53 | $45.60 | $42.55 | $44.03 | $44.03 | 5,267,637 |
| 2021-05-28 | $45.68 | $47.75 | $44.28 | $44.72 | $44.72 | 4,870,646 |
| 2021-05-27 | $45.65 | $46.41 | $44.55 | $45.32 | $45.32 | 6,319,975 |
| 2021-05-26 | $43.80 | $45.84 | $43.79 | $45.25 | $45.25 | 3,979,199 |
| 2021-05-25 | $44.80 | $45.25 | $43.66 | $43.96 | $43.96 | 4,672,604 |
| 2021-05-24 | $46.25 | $46.46 | $43.82 | $44.85 | $44.85 | 4,824,887 |
| 2021-05-21 | $45.01 | $46.51 | $43.73 | $45.97 | $45.97 | 5,473,278 |
| 2021-05-20 | $43.45 | $45.48 | $42.86 | $44.69 | $44.69 | 8,771,910 |
| 2021-05-19 | $38.25 | $42.11 | $38.10 | $41.89 | $41.89 | 6,181,575 |
| 2021-05-18 | $40.40 | $41.24 | $38.94 | $40.11 | $40.11 | 5,485,380 |
| 2021-05-17 | $40.44 | $41.02 | $38.70 | $40.00 | $40.00 | 5,130,438 |
| 2021-05-14 | $40.58 | $42.10 | $40.22 | $41.42 | $41.42 | 5,396,315 |
| 2021-05-13 | $40.18 | $41.36 | $38.11 | $39.45 | $39.45 | 6,998,628 |
| 2021-05-12 | $40.81 | $41.98 | $39.15 | $39.63 | $39.63 | 9,449,415 |
| 2021-05-11 | $37.86 | $43.81 | $37.42 | $42.94 | $42.94 | 9,902,901 |
| 2021-05-10 | $45.20 | $45.20 | $40.57 | $40.80 | $40.80 | 7,971,598 |
| 2021-05-07 | $46.76 | $49.92 | $45.13 | $45.64 | $45.64 | 9,445,708 |
| 2021-05-06 | $44.80 | $46.97 | $43.29 | $46.73 | $46.73 | 15,073,385 |
| 2021-05-05 | $44.40 | $44.40 | $40.97 | $41.84 | $41.84 | 8,387,960 |
| 2021-05-04 | $45.83 | $45.84 | $42.55 | $43.40 | $43.40 | 10,016,442 |
| 2021-05-03 | $49.52 | $49.67 | $47.33 | $47.55 | $47.55 | 3,925,780 |
| 2021-04-30 | $50.00 | $51.24 | $48.48 | $49.00 | $49.00 | 5,116,816 |
| 2021-04-29 | $53.81 | $54.32 | $50.21 | $51.86 | $51.86 | 4,821,113 |
| 2021-04-28 | $54.47 | $54.80 | $52.01 | $53.50 | $53.50 | 5,373,264 |
| 2021-04-27 | $57.01 | $57.85 | $55.81 | $56.11 | $56.11 | 4,542,514 |
| 2021-04-26 | $56.20 | $57.03 | $54.75 | $56.85 | $56.85 | 4,267,312 |
| 2021-04-23 | $53.44 | $56.22 | $52.81 | $55.69 | $55.69 | 5,737,700 |
| 2021-04-22 | $53.99 | $55.05 | $52.13 | $53.10 | $53.10 | 7,390,683 |
| 2021-04-21 | $47.00 | $52.50 | $46.10 | $52.22 | $52.22 | 6,140,186 |
| 2021-04-20 | $48.60 | $50.50 | $47.02 | $48.23 | $48.23 | 5,026,086 |
| 2021-04-19 | $51.38 | $52.55 | $47.62 | $48.54 | $48.54 | 6,291,966 |
| 2021-04-16 | $49.02 | $53.00 | $48.20 | $52.16 | $52.16 | 10,346,356 |
| 2021-04-15 | $50.60 | $50.75 | $46.20 | $47.20 | $47.20 | 8,640,503 |
| 2021-04-14 | $51.79 | $52.67 | $49.24 | $49.68 | $49.68 | 3,713,351 |
| 2021-04-13 | $50.90 | $51.34 | $49.44 | $51.25 | $51.25 | 4,422,771 |
| 2021-04-12 | $51.05 | $51.18 | $49.64 | $50.81 | $50.81 | 4,294,301 |
| 2021-04-09 | $52.97 | $53.33 | $51.32 | $51.60 | $51.60 | 3,939,564 |
| 2021-04-08 | $54.45 | $55.24 | $53.25 | $53.62 | $53.62 | 4,164,742 |
| 2021-04-07 | $57.62 | $58.12 | $53.70 | $54.21 | $54.21 | 4,774,050 |
| 2021-04-06 | $56.01 | $58.47 | $55.32 | $56.22 | $56.22 | 5,124,772 |
| 2021-04-05 | $59.98 | $60.19 | $54.71 | $55.16 | $55.16 | 5,234,455 |
| 2021-04-01 | $62.50 | $64.62 | $58.51 | $59.13 | $59.13 | 5,376,638 |
| 2021-03-31 | $60.00 | $62.29 | $58.62 | $60.48 | $60.48 | 6,750,611 |
| 2021-03-30 | $51.93 | $58.10 | $51.91 | $57.92 | $57.92 | 5,080,783 |
| 2021-03-29 | $55.82 | $56.43 | $51.00 | $51.91 | $51.91 | 6,674,458 |
| 2021-03-26 | $53.20 | $57.20 | $53.01 | $57.09 | $57.09 | 4,932,662 |
| 2021-03-25 | $52.85 | $54.40 | $50.16 | $53.00 | $53.00 | 6,966,854 |
| 2021-03-24 | $57.76 | $59.62 | $55.25 | $55.25 | $55.25 | 5,720,176 |
| 2021-03-23 | $59.97 | $61.47 | $55.37 | $56.15 | $56.15 | 7,725,639 |
| 2021-03-22 | $57.00 | $58.46 | $55.88 | $57.38 | $57.38 | 4,138,870 |
| 2021-03-19 | $51.51 | $56.00 | $50.35 | $55.58 | $55.58 | 9,308,865 |
| 2021-03-18 | $55.38 | $56.10 | $51.32 | $51.47 | $51.47 | 4,514,081 |
| 2021-03-17 | $54.95 | $58.17 | $53.30 | $57.01 | $57.01 | 4,760,640 |
| 2021-03-16 | $57.55 | $60.13 | $56.03 | $56.77 | $56.77 | 6,520,820 |
| 2021-03-15 | $61.81 | $63.97 | $61.13 | $62.12 | $62.12 | 3,867,129 |
| 2021-03-12 | $59.50 | $63.18 | $58.29 | $62.29 | $62.29 | 5,103,549 |
| 2021-03-11 | $58.02 | $63.52 | $58.01 | $63.46 | $63.46 | 6,525,999 |
| 2021-03-10 | $61.50 | $62.56 | $54.30 | $55.60 | $55.60 | 8,936,823 |
| 2021-03-09 | $51.32 | $53.96 | $50.16 | $53.68 | $53.68 | 7,416,630 |
| 2021-03-08 | $51.74 | $53.87 | $47.42 | $47.55 | $47.55 | 5,529,204 |
| 2021-03-05 | $54.48 | $54.48 | $46.88 | $52.47 | $52.47 | 8,662,833 |
| 2021-03-04 | $55.94 | $58.00 | $51.68 | $53.42 | $53.42 | 7,357,264 |
| 2021-03-03 | $64.00 | $64.16 | $55.65 | $56.62 | $56.62 | 6,057,398 |
| 2021-03-02 | $67.31 | $68.88 | $64.23 | $64.34 | $64.34 | 3,578,011 |
| 2021-03-01 | $65.22 | $67.78 | $64.59 | $67.15 | $67.15 | 5,889,468 |
| 2021-02-26 | $60.24 | $67.99 | $59.47 | $62.58 | $62.58 | 7,988,790 |
| 2021-02-25 | $63.42 | $64.20 | $57.77 | $57.98 | $57.98 | 5,230,367 |
| 2021-02-24 | $61.34 | $63.67 | $59.10 | $62.56 | $62.56 | 5,002,441 |
| 2021-02-23 | $59.83 | $64.42 | $56.35 | $60.33 | $60.33 | 9,894,311 |
| 2021-02-22 | $66.90 | $68.00 | $63.11 | $63.39 | $63.39 | 5,977,831 |
| 2021-02-19 | $69.36 | $72.18 | $68.01 | $68.50 | $68.50 | 6,922,439 |
| 2021-02-18 | $71.85 | $73.12 | $66.55 | $67.09 | $67.09 | 8,813,958 |
| 2021-02-17 | $76.51 | $77.23 | $71.28 | $74.20 | $74.20 | 5,863,779 |
| 2021-02-16 | $84.27 | $84.81 | $76.76 | $77.22 | $77.22 | 5,520,669 |
| 2021-02-12 | $81.50 | $83.85 | $80.67 | $83.68 | $83.68 | 3,005,251 |
| 2021-02-11 | $79.25 | $82.54 | $77.87 | $82.20 | $82.20 | 4,963,719 |
| 2021-02-10 | $77.80 | $79.74 | $75.30 | $78.08 | $78.08 | 4,379,310 |
| 2021-02-09 | $75.32 | $78.09 | $74.91 | $77.57 | $77.57 | 3,007,216 |
| 2021-02-08 | $75.91 | $78.53 | $74.41 | $75.40 | $75.40 | 5,065,818 |
| 2021-02-05 | $74.40 | $76.75 | $71.83 | $75.08 | $75.08 | 4,231,628 |
| 2021-02-04 | $75.33 | $78.67 | $73.27 | $73.90 | $73.90 | 6,361,694 |
| 2021-02-03 | $72.50 | $75.84 | $70.76 | $74.12 | $74.12 | 6,470,761 |
| 2021-02-02 | $71.63 | $73.25 | $70.22 | $71.22 | $71.22 | 4,578,553 |
| 2021-02-01 | $70.52 | $71.75 | $68.20 | $69.88 | $69.88 | 4,459,040 |
| 2021-01-29 | $72.50 | $74.41 | $68.16 | $69.27 | $69.27 | 4,306,069 |
| 2021-01-28 | $72.09 | $72.93 | $69.50 | $71.84 | $71.84 | 6,731,959 |
| 2021-01-27 | $73.25 | $73.80 | $69.08 | $69.82 | $69.82 | 6,900,698 |
| 2021-01-26 | $80.10 | $81.73 | $75.36 | $75.71 | $75.71 | 5,607,080 |
| 2021-01-25 | $85.01 | $87.56 | $77.81 | $78.61 | $78.61 | 7,102,959 |
| 2021-01-22 | $85.01 | $87.11 | $83.13 | $86.39 | $86.39 | 4,499,073 |
| 2021-01-21 | $83.38 | $89.51 | $79.41 | $87.41 | $87.41 | 9,166,617 |
| 2021-01-20 | $84.57 | $85.42 | $80.88 | $81.90 | $81.90 | 7,067,192 |
| 2021-01-19 | $87.00 | $87.80 | $84.25 | $85.62 | $85.62 | 4,903,199 |
| 2021-01-15 | $87.14 | $89.29 | $83.60 | $84.25 | $84.25 | 7,043,273 |
| 2021-01-14 | $90.45 | $92.85 | $88.40 | $88.92 | $88.92 | 5,306,711 |
| 2021-01-13 | $93.57 | $94.00 | $89.62 | $90.63 | $90.63 | 3,835,749 |
| 2021-01-12 | $98.00 | $100.93 | $90.84 | $93.44 | $93.44 | 5,303,927 |
| 2021-01-11 | $91.55 | $98.53 | $89.55 | $95.62 | $95.62 | 6,230,422 |
| 2021-01-08 | $92.72 | $96.73 | $90.53 | $96.50 | $96.50 | 7,496,569 |
| 2021-01-07 | $89.22 | $93.88 | $89.04 | $90.92 | $90.92 | 9,412,201 |
| 2021-01-06 | $77.67 | $86.00 | $77.59 | $85.17 | $85.17 | 13,520,332 |
| 2021-01-05 | $69.73 | $73.59 | $69.65 | $73.09 | $73.09 | 3,738,218 |
| 2021-01-04 | $70.68 | $71.95 | $68.29 | $69.98 | $69.98 | 3,708,635 |
| 2020-12-31 | $67.44 | $69.93 | $66.18 | $69.38 | $69.38 | 3,635,114 |
| 2020-12-30 | $64.19 | $67.50 | $64.07 | $67.40 | $67.40 | 3,268,419 |
| 2020-12-29 | $67.92 | $67.98 | $63.52 | $63.77 | $63.77 | 4,440,038 |
| 2020-12-28 | $71.00 | $74.14 | $67.66 | $67.88 | $67.88 | 4,750,088 |
| 2020-12-24 | $69.62 | $70.58 | $66.69 | $68.62 | $68.62 | 2,058,773 |
| 2020-12-23 | $70.03 | $71.30 | $68.67 | $69.87 | $69.87 | 4,606,177 |
| 2020-12-22 | $67.82 | $71.36 | $65.05 | $69.27 | $69.27 | 9,110,975 |
| 2020-12-21 | $61.60 | $66.24 | $61.11 | $66.18 | $66.18 | 6,851,513 |
| 2020-12-18 | $62.30 | $67.09 | $61.77 | $62.70 | $62.70 | 13,366,178 |
| 2020-12-17 | $62.61 | $63.48 | $59.61 | $62.31 | $62.31 | 4,747,939 |
| 2020-12-16 | $62.98 | $62.99 | $58.75 | $61.80 | $61.80 | 7,950,315 |
| 2020-12-15 | $57.89 | $63.91 | $57.65 | $63.17 | $63.17 | 6,171,005 |
| 2020-12-14 | $59.20 | $60.61 | $57.09 | $57.10 | $57.10 | 3,589,350 |
| 2020-12-11 | $57.58 | $60.00 | $57.30 | $58.28 | $58.28 | 4,355,377 |
| 2020-12-10 | $56.70 | $58.59 | $56.50 | $57.58 | $57.58 | 2,777,665 |
| 2020-12-09 | $61.90 | $62.26 | $56.06 | $57.12 | $57.12 | 4,674,428 |
| 2020-12-08 | $59.00 | $61.67 | $58.30 | $61.31 | $61.31 | 3,004,866 |
| 2020-12-07 | $57.71 | $59.97 | $57.66 | $58.63 | $58.63 | 2,990,921 |
| 2020-12-04 | $58.41 | $59.59 | $56.67 | $57.71 | $57.71 | 3,771,539 |
| 2020-12-03 | $61.55 | $62.00 | $57.82 | $58.24 | $58.24 | 4,051,315 |
| 2020-12-02 | $60.80 | $62.12 | $58.72 | $60.99 | $60.99 | 3,120,128 |
| 2020-12-01 | $64.72 | $65.05 | $62.03 | $62.49 | $62.49 | 3,588,254 |
| 2020-11-30 | $67.81 | $68.50 | $62.46 | $64.08 | $64.08 | 6,648,748 |
| 2020-11-27 | $68.68 | $69.44 | $66.32 | $66.75 | $66.75 | 3,197,312 |
| 2020-11-25 | $65.50 | $68.17 | $64.90 | $67.97 | $67.97 | 4,833,447 |
| 2020-11-24 | $64.50 | $66.95 | $63.31 | $66.34 | $66.34 | 6,385,040 |
| 2020-11-23 | $62.75 | $64.74 | $60.55 | $63.79 | $63.79 | 6,183,378 |
| 2020-11-20 | $60.69 | $62.87 | $58.50 | $61.44 | $61.44 | 5,849,475 |
| 2020-11-19 | $57.36 | $59.79 | $56.51 | $59.50 | $59.50 | 4,961,460 |
| 2020-11-18 | $58.32 | $59.89 | $56.31 | $56.73 | $56.73 | 5,080,687 |
| 2020-11-17 | $55.57 | $59.10 | $54.75 | $58.49 | $58.49 | 5,408,467 |
| 2020-11-16 | $55.12 | $56.37 | $54.25 | $55.53 | $55.53 | 3,333,656 |
| 2020-11-13 | $54.04 | $56.68 | $53.91 | $55.40 | $55.40 | 5,001,510 |
| 2020-11-12 | $57.80 | $57.80 | $52.36 | $53.38 | $53.38 | 11,436,502 |
| 2020-11-11 | $54.55 | $58.30 | $53.83 | $54.00 | $54.00 | 5,098,035 |
| 2020-11-10 | $55.73 | $55.98 | $52.26 | $53.59 | $53.59 | 4,757,758 |
| 2020-11-09 | $61.20 | $61.24 | $55.24 | $55.49 | $55.49 | 6,301,491 |
| 2020-11-06 | $60.37 | $61.20 | $57.20 | $57.73 | $57.73 | 8,466,255 |
| 2020-11-05 | $57.38 | $60.06 | $57.02 | $58.00 | $58.00 | 9,199,656 |
| 2020-11-04 | $51.15 | $54.61 | $49.21 | $54.00 | $54.00 | 8,124,284 |
| 2020-11-03 | $54.85 | $56.60 | $53.93 | $54.00 | $54.00 | 4,836,599 |
| 2020-11-02 | $52.95 | $54.46 | $51.75 | $54.18 | $54.18 | 3,780,476 |
| 2020-10-30 | $53.84 | $54.67 | $50.26 | $52.02 | $52.02 | 6,294,720 |
| 2020-10-29 | $56.00 | $56.97 | $53.87 | $54.26 | $54.26 | 2,636,837 |
| 2020-10-28 | $54.00 | $56.49 | $53.15 | $55.84 | $55.84 | 4,513,254 |
| 2020-10-27 | $55.68 | $57.11 | $54.44 | $54.66 | $54.66 | 4,441,111 |
| 2020-10-26 | $55.28 | $57.49 | $54.70 | $56.30 | $56.30 | 5,781,759 |
| 2020-10-23 | $58.18 | $59.06 | $55.66 | $56.03 | $56.03 | 4,312,576 |
| 2020-10-22 | $57.01 | $58.26 | $54.45 | $57.47 | $57.47 | 7,743,007 |
| 2020-10-21 | $60.87 | $61.00 | $56.73 | $56.82 | $56.82 | 12,488,387 |
| 2020-10-20 | $62.52 | $64.47 | $61.84 | $62.58 | $62.58 | 4,443,531 |
| 2020-10-19 | $63.35 | $64.68 | $61.31 | $62.38 | $62.38 | 5,419,650 |
| 2020-10-16 | $66.10 | $67.38 | $61.75 | $62.39 | $62.39 | 10,777,020 |
| 2020-10-15 | $61.94 | $64.82 | $60.52 | $64.21 | $64.21 | 6,763,295 |
| 2020-10-14 | $64.55 | $64.68 | $62.66 | $63.27 | $63.27 | 8,806,538 |
| 2020-10-13 | $63.16 | $68.11 | $63.15 | $65.35 | $65.35 | 12,520,340 |
| 2020-10-12 | $72.10 | $72.18 | $63.33 | $63.79 | $63.79 | 11,066,275 |
| 2020-10-09 | $71.35 | $74.49 | $70.21 | $71.43 | $71.43 | 9,187,020 |
| 2020-10-08 | $77.18 | $77.40 | $68.80 | $70.54 | $70.54 | 9,980,405 |
| 2020-10-07 | $80.29 | $82.37 | $77.50 | $78.05 | $78.05 | 13,950,431 |
| 2020-10-06 | $77.85 | $80.20 | $74.86 | $78.57 | $78.57 | 7,922,286 |
| 2020-10-05 | $78.00 | $79.86 | $76.17 | $78.62 | $78.62 | 6,977,991 |
| 2020-10-02 | $77.51 | $80.34 | $75.84 | $76.45 | $76.45 | 8,863,017 |
| 2020-10-01 | $79.42 | $82.42 | $77.77 | $79.97 | $79.97 | 14,945,621 |
| 2020-09-30 | $71.55 | $78.22 | $70.53 | $77.07 | $77.07 | 8,334,746 |
| 2020-09-29 | $72.89 | $75.27 | $71.36 | $72.80 | $72.80 | 6,072,071 |
| 2020-09-28 | $67.89 | $72.20 | $66.78 | $71.98 | $71.98 | 5,693,757 |
| 2020-09-25 | $60.65 | $66.57 | $60.21 | $66.46 | $66.46 | 5,747,934 |
| 2020-09-24 | $60.17 | $62.01 | $56.01 | $60.63 | $60.63 | 5,256,459 |
| 2020-09-23 | $63.15 | $65.53 | $61.71 | $61.72 | $61.72 | 4,107,933 |
| 2020-09-22 | $60.50 | $62.83 | $59.66 | $62.80 | $62.80 | 2,485,624 |
| 2020-09-21 | $58.65 | $60.26 | $56.43 | $60.20 | $60.20 | 3,597,306 |
| 2020-09-18 | $60.20 | $63.25 | $59.65 | $60.86 | $60.86 | 13,029,702 |
| 2020-09-17 | $60.00 | $60.68 | $58.16 | $59.52 | $59.52 | 3,251,615 |
| 2020-09-16 | $61.90 | $63.92 | $61.55 | $62.33 | $62.33 | 3,507,236 |
| 2020-09-15 | $59.02 | $61.35 | $58.18 | $61.01 | $61.01 | 3,475,138 |
| 2020-09-14 | $56.33 | $59.60 | $55.69 | $59.10 | $59.10 | 3,475,808 |
| 2020-09-11 | $56.41 | $56.90 | $54.55 | $55.88 | $55.88 | 2,418,701 |
| 2020-09-10 | $55.27 | $57.57 | $54.62 | $56.19 | $56.19 | 3,784,909 |
| 2020-09-09 | $52.75 | $55.77 | $52.35 | $55.24 | $55.24 | 4,055,935 |
| 2020-09-08 | $46.43 | $53.70 | $46.43 | $51.89 | $51.89 | 5,589,947 |
| 2020-09-04 | $51.94 | $52.48 | $42.61 | $49.23 | $49.23 | 7,285,234 |
| 2020-09-03 | $55.99 | $56.13 | $50.04 | $51.15 | $51.15 | 4,772,927 |
| 2020-09-02 | $58.92 | $59.00 | $54.68 | $57.08 | $57.08 | 3,547,294 |
| 2020-09-01 | $56.30 | $58.47 | $55.13 | $58.27 | $58.27 | 3,501,136 |
| 2020-08-31 | $55.41 | $56.97 | $54.82 | $56.56 | $56.56 | 4,037,978 |
| 2020-08-28 | $52.67 | $55.79 | $51.67 | $55.51 | $55.51 | 3,896,083 |
| 2020-08-27 | $50.41 | $52.78 | $50.41 | $52.10 | $52.10 | 3,446,262 |
| 2020-08-26 | $51.30 | $51.65 | $49.42 | $50.03 | $50.03 | 2,815,383 |
| 2020-08-25 | $51.35 | $51.87 | $49.73 | $50.79 | $50.79 | 3,664,901 |
| 2020-08-24 | $48.80 | $51.20 | $48.18 | $51.00 | $51.00 | 4,435,758 |
| 2020-08-21 | $46.27 | $48.49 | $46.02 | $48.23 | $48.23 | 3,006,554 |
| 2020-08-20 | $47.20 | $47.81 | $45.86 | $46.00 | $46.00 | 2,536,371 |
| 2020-08-19 | $46.48 | $49.10 | $46.35 | $48.14 | $48.14 | 5,098,156 |
| 2020-08-18 | $47.84 | $48.13 | $44.65 | $46.31 | $46.31 | 3,594,528 |
| 2020-08-17 | $46.19 | $49.42 | $46.18 | $47.73 | $47.73 | 3,097,494 |
| 2020-08-14 | $46.35 | $47.85 | $44.94 | $45.63 | $45.63 | 2,502,516 |
| 2020-08-13 | $45.17 | $47.36 | $44.63 | $46.73 | $46.73 | 3,074,204 |
| 2020-08-12 | $43.04 | $45.79 | $42.56 | $44.94 | $44.94 | 3,710,570 |
| 2020-08-11 | $47.75 | $47.85 | $41.93 | $42.37 | $42.37 | 5,289,399 |
| 2020-08-10 | $45.39 | $48.06 | $45.31 | $47.28 | $47.28 | 4,000,256 |
| 2020-08-07 | $46.27 | $48.17 | $44.42 | $46.00 | $46.00 | 3,674,409 |
| 2020-08-06 | $46.40 | $48.30 | $45.12 | $46.53 | $46.53 | 4,580,051 |
| 2020-08-05 | $43.00 | $46.68 | $41.16 | $46.40 | $46.40 | 6,914,666 |
| 2020-08-04 | $40.10 | $43.55 | $39.29 | $43.54 | $43.54 | 5,330,305 |
| 2020-08-03 | $37.18 | $40.10 | $36.18 | $39.78 | $39.78 | 4,223,649 |
| 2020-07-31 | $36.54 | $37.41 | $35.79 | $36.69 | $36.69 | 20,112,508 |
| 2020-07-30 | $37.51 | $38.19 | $36.30 | $36.67 | $36.67 | 4,446,318 |
| 2020-07-29 | $39.06 | $39.20 | $35.94 | $36.61 | $36.61 | 9,539,557 |
| 2020-07-28 | $41.99 | $41.99 | $39.51 | $40.46 | $40.46 | 4,317,094 |
| 2020-07-27 | $41.44 | $43.18 | $41.17 | $42.50 | $42.50 | 4,049,945 |
| 2020-07-24 | $42.00 | $42.00 | $38.74 | $40.99 | $40.99 | 5,182,775 |
| 2020-07-23 | $40.74 | $42.80 | $40.24 | $42.46 | $42.46 | 6,324,486 |
| 2020-07-22 | $39.43 | $41.15 | $38.65 | $40.35 | $40.35 | 5,334,735 |
| 2020-07-21 | $38.92 | $39.82 | $37.90 | $38.98 | $38.98 | 4,694,826 |
| 2020-07-20 | $36.65 | $39.83 | $36.48 | $38.40 | $38.40 | 6,091,419 |
| 2020-07-17 | $36.80 | $37.09 | $34.89 | $36.81 | $36.81 | 5,934,101 |
| 2020-07-16 | $35.68 | $37.46 | $34.88 | $36.65 | $36.65 | 7,122,724 |
| 2020-07-15 | $34.70 | $36.22 | $34.18 | $35.82 | $35.82 | 8,054,937 |
| 2020-07-14 | $29.20 | $34.31 | $28.29 | $33.78 | $33.78 | 9,602,423 |
| 2020-07-13 | $29.23 | $33.27 | $29.23 | $30.09 | $30.09 | 11,160,774 |
| 2020-07-10 | $27.28 | $28.91 | $27.15 | $28.89 | $28.89 | 3,419,930 |
| 2020-07-09 | $28.09 | $28.22 | $26.38 | $27.83 | $27.83 | 6,301,653 |
| 2020-07-08 | $26.76 | $28.40 | $26.21 | $28.27 | $28.27 | 9,887,359 |
| 2020-07-07 | $23.95 | $27.59 | $23.46 | $26.17 | $26.17 | 19,802,963 |
| 2020-07-06 | $20.61 | $21.70 | $20.53 | $21.34 | $21.34 | 1,917,131 |
| 2020-07-02 | $20.00 | $20.56 | $19.89 | $20.00 | $20.00 | 1,721,447 |
| 2020-07-01 | $19.72 | $20.12 | $19.53 | $19.84 | $19.84 | 1,148,394 |
| 2020-06-30 | $19.41 | $19.84 | $19.19 | $19.72 | $19.72 | 1,416,327 |
| 2020-06-29 | $18.83 | $19.60 | $18.47 | $19.52 | $19.52 | 1,197,206 |
| 2020-06-26 | $19.78 | $19.80 | $18.43 | $18.58 | $18.58 | 2,316,009 |
| 2020-06-25 | $19.53 | $20.05 | $19.39 | $19.88 | $19.88 | 1,177,168 |
| 2020-06-24 | $19.50 | $19.90 | $18.95 | $19.72 | $19.72 | 1,466,572 |
| 2020-06-23 | $20.27 | $20.38 | $19.70 | $19.74 | $19.74 | 1,089,796 |
| 2020-06-22 | $19.94 | $20.09 | $19.69 | $19.97 | $19.97 | 1,152,088 |
| 2020-06-19 | $19.97 | $20.67 | $19.77 | $19.90 | $19.90 | 2,707,090 |
| 2020-06-18 | $18.68 | $20.30 | $18.67 | $19.80 | $19.80 | 1,501,050 |
| 2020-06-17 | $20.16 | $20.16 | $19.18 | $19.29 | $19.29 | 1,501,391 |
| 2020-06-16 | $19.75 | $20.38 | $19.45 | $20.10 | $20.10 | 1,985,353 |
| 2020-06-15 | $17.55 | $19.12 | $17.39 | $18.99 | $18.99 | 1,746,241 |
| 2020-06-12 | $17.93 | $18.26 | $17.30 | $17.93 | $17.93 | 1,071,167 |
| 2020-06-11 | $16.90 | $17.71 | $16.50 | $17.17 | $17.17 | 1,659,436 |
| 2020-06-10 | $19.11 | $19.22 | $18.54 | $18.62 | $18.62 | 1,024,588 |
| 2020-06-09 | $19.14 | $19.61 | $18.68 | $19.33 | $19.33 | 1,279,469 |
| 2020-06-08 | $19.00 | $19.72 | $18.73 | $19.64 | $19.64 | 1,440,327 |
| 2020-06-05 | $18.78 | $19.38 | $18.55 | $18.69 | $18.69 | 1,522,207 |
| 2020-06-04 | $18.63 | $18.84 | $18.03 | $18.29 | $18.29 | 1,644,655 |
| 2020-06-03 | $18.24 | $18.88 | $17.98 | $18.60 | $18.60 | 1,289,815 |
| 2020-06-02 | $17.96 | $18.12 | $17.64 | $17.94 | $17.94 | 1,605,968 |
| 2020-06-01 | $16.60 | $17.91 | $16.42 | $17.67 | $17.67 | 1,887,250 |
| 2020-05-29 | $16.19 | $16.80 | $15.99 | $16.70 | $16.70 | 1,249,494 |
| 2020-05-28 | $17.00 | $17.14 | $16.32 | $16.43 | $16.43 | 1,729,794 |
| 2020-05-27 | $16.77 | $16.93 | $15.36 | $16.85 | $16.85 | 2,280,332 |
| 2020-05-26 | $16.50 | $16.81 | $16.19 | $16.33 | $16.33 | 1,300,458 |
| 2020-05-22 | $16.18 | $16.24 | $15.76 | $15.86 | $15.86 | 826,511 |
| 2020-05-21 | $15.91 | $16.27 | $15.59 | $16.07 | $16.07 | 1,595,863 |
| 2020-05-20 | $15.84 | $16.48 | $15.72 | $15.91 | $15.91 | 2,096,938 |
| 2020-05-19 | $15.00 | $15.97 | $14.99 | $15.51 | $15.51 | 2,162,467 |
| 2020-05-18 | $14.74 | $15.29 | $14.63 | $15.14 | $15.14 | 1,784,200 |
| 2020-05-15 | $13.89 | $14.21 | $13.59 | $14.07 | $14.07 | 1,506,893 |
| 2020-05-14 | $13.15 | $13.97 | $12.65 | $13.97 | $13.97 | 2,879,477 |
| 2020-05-13 | $13.79 | $14.00 | $13.01 | $13.54 | $13.54 | 2,048,082 |
| 2020-05-12 | $14.62 | $14.80 | $13.95 | $13.97 | $13.97 | 1,407,011 |
| 2020-05-11 | $14.57 | $15.07 | $14.35 | $14.56 | $14.56 | 2,184,273 |
| 2020-05-08 | $14.43 | $15.35 | $14.31 | $14.77 | $14.77 | 3,356,239 |
| 2020-05-07 | $13.97 | $14.29 | $13.48 | $13.81 | $13.81 | 2,540,437 |
| 2020-05-06 | $13.42 | $14.00 | $13.12 | $13.87 | $13.87 | 2,256,006 |
| 2020-05-05 | $13.82 | $13.99 | $12.93 | $13.25 | $13.25 | 2,196,961 |
| 2020-05-04 | $12.61 | $13.54 | $12.43 | $13.43 | $13.43 | 1,667,246 |
| 2020-05-01 | $13.39 | $13.71 | $12.60 | $12.96 | $12.96 | 2,120,095 |
| 2020-04-30 | $14.40 | $14.76 | $14.03 | $14.03 | $14.03 | 2,196,534 |
| 2020-04-29 | $14.15 | $14.87 | $14.03 | $14.80 | $14.80 | 2,100,761 |
| 2020-04-28 | $14.00 | $14.24 | $13.11 | $13.69 | $13.69 | 1,869,467 |
| 2020-04-27 | $13.13 | $13.63 | $13.10 | $13.52 | $13.52 | 1,527,804 |
| 2020-04-24 | $13.20 | $13.44 | $12.67 | $12.94 | $12.94 | 1,677,403 |
| 2020-04-23 | $12.75 | $13.50 | $12.75 | $13.11 | $13.11 | 2,490,073 |
| 2020-04-22 | $12.44 | $12.81 | $12.17 | $12.64 | $12.64 | 1,694,810 |
| 2020-04-21 | $11.91 | $12.31 | $11.76 | $12.01 | $12.01 | 2,096,435 |
| 2020-04-20 | $11.52 | $12.99 | $11.42 | $12.35 | $12.35 | 3,303,780 |
| 2020-04-17 | $11.72 | $11.92 | $11.34 | $11.87 | $11.87 | 1,908,163 |
| 2020-04-16 | $11.40 | $11.65 | $10.84 | $11.11 | $11.11 | 2,436,294 |
| 2020-04-15 | $11.49 | $11.87 | $11.08 | $11.46 | $11.46 | 2,578,298 |
| 2020-04-14 | $11.43 | $12.13 | $11.38 | $12.07 | $12.07 | 2,213,334 |
| 2020-04-13 | $11.62 | $11.82 | $11.00 | $11.10 | $11.10 | 1,692,983 |
| 2020-04-09 | $12.00 | $12.64 | $11.27 | $11.73 | $11.73 | 2,662,529 |
| 2020-04-08 | $10.83 | $11.58 | $10.53 | $11.47 | $11.47 | 2,260,991 |
| 2020-04-07 | $11.40 | $11.79 | $10.50 | $10.57 | $10.57 | 3,078,574 |
| 2020-04-06 | $9.47 | $10.07 | $9.39 | $9.98 | $9.98 | 2,226,713 |
| 2020-04-03 | $9.69 | $9.93 | $8.75 | $8.85 | $8.85 | 2,264,709 |
| 2020-04-02 | $9.40 | $10.05 | $8.93 | $9.80 | $9.80 | 2,062,582 |
| 2020-04-01 | $9.55 | $9.69 | $9.00 | $9.32 | $9.32 | 2,179,286 |
| 2020-03-31 | $9.81 | $10.55 | $9.51 | $10.10 | $10.10 | 2,158,478 |
| 2020-03-30 | $10.32 | $10.48 | $9.54 | $9.81 | $9.81 | 2,054,453 |
| 2020-03-27 | $11.72 | $11.79 | $10.12 | $10.22 | $10.22 | 2,454,752 |
| 2020-03-26 | $12.27 | $12.94 | $11.78 | $12.38 | $12.38 | 2,514,528 |
| 2020-03-25 | $11.90 | $13.57 | $10.80 | $12.16 | $12.16 | 4,866,493 |
| 2020-03-24 | $9.77 | $11.37 | $9.63 | $11.16 | $11.16 | 3,398,852 |
| 2020-03-23 | $8.43 | $9.25 | $7.84 | $9.02 | $9.02 | 3,185,164 |
| 2020-03-20 | $9.34 | $10.03 | $8.22 | $8.36 | $8.36 | 3,934,537 |
| 2020-03-19 | $8.80 | $9.56 | $8.50 | $9.11 | $9.11 | 3,778,507 |
| 2020-03-18 | $9.03 | $9.32 | $8.04 | $8.90 | $8.90 | 4,295,769 |
| 2020-03-17 | $9.87 | $10.03 | $7.84 | $9.92 | $9.92 | 5,752,654 |
| 2020-03-16 | $9.84 | $10.72 | $8.36 | $9.49 | $9.49 | 5,122,826 |
| 2020-03-13 | $12.94 | $13.38 | $10.25 | $11.20 | $11.20 | 4,773,273 |
| 2020-03-12 | $13.71 | $13.75 | $11.62 | $11.68 | $11.68 | 5,513,049 |
| 2020-03-11 | $16.13 | $16.31 | $14.21 | $15.05 | $15.05 | 4,272,847 |
| 2020-03-10 | $17.81 | $17.81 | $15.95 | $16.72 | $16.72 | 3,061,096 |
| 2020-03-09 | $17.75 | $18.62 | $16.38 | $16.79 | $16.79 | 3,431,226 |
| 2020-03-06 | $20.68 | $21.03 | $19.69 | $20.22 | $20.22 | 2,200,921 |
| 2020-03-05 | $20.32 | $21.63 | $20.11 | $21.30 | $21.30 | 2,723,978 |
| 2020-03-04 | $19.93 | $20.89 | $19.81 | $20.80 | $20.80 | 1,862,105 |
| 2020-03-03 | $19.65 | $20.51 | $19.21 | $19.52 | $19.52 | 2,919,935 |
| 2020-03-02 | $19.46 | $19.56 | $18.34 | $19.36 | $19.36 | 3,354,316 |
| 2020-02-28 | $17.24 | $19.54 | $16.25 | $19.34 | $19.34 | 4,840,199 |
| 2020-02-27 | $20.17 | $21.06 | $19.15 | $20.27 | $20.27 | 3,946,474 |
| 2020-02-26 | $21.09 | $21.62 | $20.28 | $20.91 | $20.91 | 3,163,331 |
| 2020-02-25 | $22.76 | $22.87 | $20.71 | $20.80 | $20.80 | 3,447,909 |
| 2020-02-24 | $20.75 | $22.32 | $19.25 | $22.13 | $22.13 | 3,116,130 |
| 2020-02-21 | $22.25 | $22.62 | $21.51 | $21.95 | $21.95 | 4,804,829 |
| 2020-02-20 | $23.00 | $23.66 | $22.63 | $23.40 | $23.40 | 4,192,036 |
| 2020-02-19 | $21.42 | $22.71 | $21.06 | $22.48 | $22.48 | 4,271,547 |
| 2020-02-18 | $21.36 | $22.38 | $21.34 | $21.77 | $21.77 | 4,907,461 |
| 2020-02-14 | $21.21 | $21.57 | $20.91 | $21.42 | $21.42 | 2,084,233 |
| 2020-02-13 | $20.99 | $21.50 | $20.73 | $21.30 | $21.30 | 2,442,051 |
| 2020-02-12 | $20.41 | $21.50 | $20.25 | $21.30 | $21.30 | 3,770,594 |
| 2020-02-11 | $20.00 | $20.62 | $19.72 | $20.13 | $20.13 | 3,072,695 |
| 2020-02-10 | $18.89 | $20.00 | $18.89 | $19.96 | $19.96 | 2,357,187 |
| 2020-02-07 | $19.00 | $19.11 | $18.82 | $18.95 | $18.95 | 1,206,058 |
| 2020-02-06 | $19.11 | $19.44 | $18.85 | $19.13 | $19.13 | 2,274,271 |
| 2020-02-05 | $18.50 | $19.03 | $18.36 | $18.99 | $18.99 | 3,191,041 |
| 2020-02-04 | $17.86 | $18.32 | $17.68 | $18.25 | $18.25 | 3,024,135 |
| 2020-02-03 | $17.06 | $17.69 | $16.95 | $17.54 | $17.54 | 18,257,753 |
| 2020-01-31 | $17.24 | $17.46 | $16.88 | $17.03 | $17.03 | 3,539,766 |
| 2020-01-30 | $17.90 | $17.93 | $17.33 | $17.48 | $17.48 | 7,953,254 |
| 2020-01-29 | $17.08 | $17.10 | $16.81 | $16.95 | $16.95 | 880,653 |
| 2020-01-28 | $16.48 | $16.98 | $16.31 | $16.96 | $16.96 | 942,331 |
| 2020-01-27 | $16.40 | $16.64 | $16.20 | $16.33 | $16.33 | 1,033,750 |
| 2020-01-24 | $17.07 | $17.07 | $16.61 | $16.79 | $16.79 | 1,284,965 |
| 2020-01-23 | $16.67 | $17.07 | $16.39 | $16.96 | $16.96 | 1,259,243 |
| 2020-01-22 | $17.51 | $17.54 | $16.76 | $16.85 | $16.85 | 1,640,234 |
| 2020-01-21 | $17.21 | $17.52 | $16.83 | $17.37 | $17.37 | 2,022,949 |
| 2020-01-17 | $16.83 | $17.47 | $16.76 | $17.18 | $17.18 | 3,455,532 |
| 2020-01-16 | $15.71 | $16.63 | $15.65 | $16.60 | $16.60 | 3,162,617 |
| 2020-01-15 | $15.19 | $15.32 | $15.05 | $15.19 | $15.19 | 1,167,460 |
| 2020-01-14 | $15.10 | $15.55 | $15.06 | $15.27 | $15.27 | 1,750,751 |
| 2020-01-13 | $14.90 | $15.27 | $14.76 | $15.24 | $15.24 | 1,511,946 |
| 2020-01-10 | $15.15 | $15.18 | $14.80 | $14.91 | $14.91 | 1,007,677 |
| 2020-01-09 | $14.71 | $15.19 | $14.58 | $15.00 | $15.00 | 1,530,135 |
| 2020-01-08 | $14.67 | $14.78 | $14.46 | $14.64 | $14.64 | 1,889,777 |
| 2020-01-07 | $14.37 | $14.71 | $14.27 | $14.70 | $14.70 | 966,452 |
| 2020-01-06 | $14.24 | $14.42 | $13.66 | $14.38 | $14.38 | 1,456,925 |
| 2020-01-03 | $14.00 | $14.52 | $13.77 | $14.37 | $14.37 | 1,080,473 |
| 2020-01-02 | $13.99 | $14.19 | $13.77 | $14.19 | $14.19 | 1,144,666 |
| 2019-12-31 | $13.73 | $13.89 | $13.59 | $13.81 | $13.81 | 1,169,325 |
| 2019-12-30 | $14.16 | $14.39 | $13.69 | $13.74 | $13.74 | 1,541,293 |
| 2019-12-27 | $14.53 | $14.62 | $14.09 | $14.16 | $14.16 | 841,095 |
| 2019-12-26 | $14.66 | $14.71 | $14.40 | $14.55 | $14.55 | 639,179 |
| 2019-12-24 | $14.45 | $14.67 | $14.41 | $14.59 | $14.59 | 584,997 |
| 2019-12-23 | $14.50 | $14.52 | $14.18 | $14.40 | $14.40 | 1,327,627 |
| 2019-12-20 | $14.84 | $14.91 | $14.26 | $14.37 | $14.37 | 2,274,134 |
| 2019-12-19 | $14.55 | $14.87 | $14.46 | $14.79 | $14.79 | 1,869,720 |
| 2019-12-18 | $14.36 | $14.72 | $14.26 | $14.67 | $14.67 | 1,789,198 |
| 2019-12-17 | $14.35 | $14.63 | $14.19 | $14.29 | $14.29 | 2,163,924 |
| 2019-12-16 | $13.96 | $14.79 | $13.94 | $14.26 | $14.26 | 2,687,465 |
| 2019-12-13 | $14.03 | $14.34 | $13.80 | $13.94 | $13.94 | 2,092,536 |
| 2019-12-12 | $13.22 | $14.19 | $13.20 | $14.17 | $14.17 | 2,405,604 |
| 2019-12-11 | $13.28 | $13.57 | $13.16 | $13.19 | $13.19 | 1,149,762 |
| 2019-12-10 | $13.33 | $13.39 | $13.12 | $13.26 | $13.26 | 1,603,715 |
| 2019-12-09 | $13.52 | $13.74 | $13.26 | $13.31 | $13.31 | 1,395,409 |
| 2019-12-06 | $13.32 | $13.63 | $13.26 | $13.62 | $13.62 | 1,552,756 |
| 2019-12-05 | $13.43 | $13.58 | $13.20 | $13.21 | $13.21 | 1,194,981 |
| 2019-12-04 | $13.67 | $13.81 | $13.32 | $13.35 | $13.35 | 1,088,355 |
| 2019-12-03 | $13.40 | $13.55 | $13.10 | $13.51 | $13.51 | 1,269,453 |
| 2019-12-02 | $13.88 | $13.96 | $13.50 | $13.55 | $13.55 | 938,343 |
| 2019-11-29 | $13.81 | $14.09 | $13.80 | $13.88 | $13.88 | 717,335 |
| 2019-11-27 | $14.00 | $14.25 | $13.91 | $13.99 | $13.99 | 1,280,772 |
| 2019-11-26 | $13.74 | $13.90 | $13.64 | $13.79 | $13.79 | 1,024,631 |
| 2019-11-25 | $13.50 | $13.87 | $13.47 | $13.75 | $13.75 | 1,276,331 |
| 2019-11-22 | $13.47 | $13.63 | $13.41 | $13.49 | $13.49 | 1,097,805 |
| 2019-11-21 | $13.49 | $13.73 | $13.26 | $13.42 | $13.42 | 1,446,881 |
| 2019-11-20 | $14.05 | $14.05 | $13.47 | $13.54 | $13.54 | 2,815,557 |
| 2019-11-19 | $14.46 | $14.53 | $14.02 | $14.09 | $14.09 | 1,645,720 |
| 2019-11-18 | $14.64 | $14.71 | $14.25 | $14.44 | $14.44 | 1,772,517 |
| 2019-11-15 | $14.54 | $14.84 | $14.31 | $14.71 | $14.71 | 2,727,215 |
| 2019-11-14 | $13.88 | $14.48 | $13.88 | $14.40 | $14.40 | 3,313,442 |
| 2019-11-13 | $14.88 | $14.88 | $12.90 | $13.77 | $13.77 | 6,213,575 |
| 2019-11-12 | $14.44 | $14.70 | $14.13 | $14.49 | $14.49 | 2,606,614 |
| 2019-11-11 | $14.85 | $15.26 | $14.30 | $14.43 | $14.43 | 2,087,781 |
| 2019-11-08 | $14.76 | $15.08 | $14.70 | $14.74 | $14.74 | 1,836,253 |
| 2019-11-07 | $14.96 | $15.26 | $14.73 | $14.77 | $14.77 | 2,359,553 |
| 2019-11-06 | $14.93 | $15.36 | $14.73 | $14.85 | $14.85 | 1,169,405 |
| 2019-11-05 | $14.97 | $15.14 | $14.46 | $14.95 | $14.95 | 1,655,460 |
| 2019-11-04 | $15.80 | $15.94 | $14.88 | $14.92 | $14.92 | 1,755,077 |
| 2019-11-01 | $15.63 | $15.83 | $15.50 | $15.59 | $15.59 | 951,361 |
| 2019-10-31 | $15.87 | $16.10 | $15.30 | $15.54 | $15.54 | 1,095,759 |
| 2019-10-30 | $15.95 | $15.98 | $15.45 | $15.86 | $15.86 | 959,626 |
| 2019-10-29 | $15.78 | $16.15 | $15.54 | $15.97 | $15.97 | 1,236,795 |
| 2019-10-28 | $15.43 | $16.07 | $15.40 | $15.86 | $15.86 | 1,335,556 |
| 2019-10-25 | $15.58 | $15.76 | $15.10 | $15.24 | $15.24 | 1,257,322 |
| 2019-10-24 | $16.06 | $16.06 | $15.34 | $15.67 | $15.67 | 1,199,077 |
| 2019-10-23 | $15.31 | $16.00 | $15.25 | $15.93 | $15.93 | 2,001,601 |
| 2019-10-22 | $17.00 | $17.00 | $15.25 | $15.26 | $15.26 | 2,278,051 |
| 2019-10-21 | $17.16 | $17.34 | $16.75 | $17.05 | $17.05 | 1,204,034 |
| 2019-10-18 | $16.70 | $17.29 | $16.57 | $17.00 | $17.00 | 1,602,324 |
| 2019-10-17 | $17.06 | $17.26 | $16.64 | $16.77 | $16.77 | 812,840 |
| 2019-10-16 | $17.00 | $17.35 | $16.83 | $16.94 | $16.94 | 1,125,454 |
| 2019-10-15 | $17.16 | $17.37 | $17.00 | $17.22 | $17.22 | 876,707 |
| 2019-10-14 | $17.47 | $17.55 | $17.08 | $17.21 | $17.21 | 808,670 |
| 2019-10-11 | $17.36 | $17.95 | $17.31 | $17.51 | $17.51 | 1,636,001 |
| 2019-10-10 | $16.69 | $17.18 | $16.67 | $16.94 | $16.94 | 1,060,343 |
| 2019-10-09 | $16.78 | $16.89 | $16.49 | $16.69 | $16.69 | 1,039,574 |
| 2019-10-08 | $16.27 | $16.74 | $16.18 | $16.55 | $16.55 | 1,998,191 |
| 2019-10-07 | $16.16 | $16.67 | $15.91 | $16.52 | $16.52 | 2,288,202 |
| 2019-10-04 | $15.98 | $16.24 | $15.63 | $16.22 | $16.22 | 1,084,379 |
| 2019-10-03 | $15.52 | $15.78 | $15.02 | $15.77 | $15.77 | 1,122,987 |
| 2019-10-02 | $15.99 | $16.00 | $15.45 | $15.50 | $15.50 | 1,670,801 |
| 2019-10-01 | $16.72 | $17.12 | $16.19 | $16.26 | $16.26 | 1,333,958 |
| 2019-09-30 | $16.21 | $16.86 | $15.93 | $16.71 | $16.71 | 1,689,356 |
| 2019-09-27 | $16.60 | $16.73 | $15.86 | $16.14 | $16.14 | 2,164,930 |
| 2019-09-26 | $16.91 | $17.70 | $16.42 | $16.64 | $16.64 | 4,404,145 |
| 2019-09-25 | $16.80 | $17.01 | $16.33 | $16.93 | $16.93 | 1,775,568 |
| 2019-09-24 | $17.51 | $17.63 | $16.50 | $16.68 | $16.68 | 3,111,061 |
| 2019-09-23 | $17.22 | $17.67 | $17.00 | $17.54 | $17.54 | 1,502,678 |
| 2019-09-20 | $17.43 | $17.63 | $17.16 | $17.30 | $17.30 | 2,310,836 |
| 2019-09-19 | $17.33 | $17.70 | $17.33 | $17.46 | $17.46 | 1,297,672 |
| 2019-09-18 | $17.48 | $17.57 | $17.10 | $17.37 | $17.37 | 1,775,957 |
| 2019-09-17 | $16.53 | $17.53 | $16.40 | $17.48 | $17.48 | 2,284,360 |
| 2019-09-16 | $15.96 | $16.64 | $15.92 | $16.46 | $16.46 | 2,313,131 |
| 2019-09-13 | $15.90 | $16.15 | $15.75 | $15.96 | $15.96 | 1,305,317 |
| 2019-09-12 | $15.79 | $15.93 | $15.41 | $15.83 | $15.83 | 1,165,539 |
| 2019-09-11 | $14.93 | $15.68 | $14.92 | $15.64 | $15.64 | 1,536,177 |
| 2019-09-10 | $14.96 | $15.14 | $14.62 | $14.93 | $14.93 | 1,567,181 |
| 2019-09-09 | $15.05 | $15.37 | $14.80 | $14.95 | $14.95 | 1,777,907 |
| 2019-09-06 | $15.30 | $15.45 | $14.98 | $15.03 | $15.03 | 813,192 |
| 2019-09-05 | $15.51 | $15.80 | $15.24 | $15.30 | $15.30 | 1,253,333 |
| 2019-09-04 | $15.08 | $15.41 | $14.90 | $15.33 | $15.33 | 1,141,934 |
| 2019-09-03 | $15.31 | $15.56 | $14.68 | $14.79 | $14.79 | 1,548,683 |
| 2019-08-30 | $15.27 | $15.39 | $15.04 | $15.33 | $15.33 | 1,780,564 |
| 2019-08-29 | $14.97 | $15.25 | $14.88 | $15.17 | $15.17 | 1,035,845 |
| 2019-08-28 | $14.71 | $15.10 | $14.60 | $14.82 | $14.82 | 1,316,496 |
| 2019-08-27 | $15.32 | $15.45 | $14.73 | $14.84 | $14.84 | 1,162,551 |
| 2019-08-26 | $14.90 | $15.24 | $14.69 | $15.18 | $15.18 | 1,445,147 |
| 2019-08-23 | $15.29 | $15.44 | $14.55 | $14.66 | $14.66 | 1,473,251 |
| 2019-08-22 | $15.78 | $15.85 | $15.17 | $15.47 | $15.47 | 1,243,840 |
| 2019-08-21 | $16.19 | $16.20 | $15.42 | $15.65 | $15.65 | 1,617,863 |
| 2019-08-20 | $16.30 | $16.30 | $15.53 | $15.89 | $15.89 | 1,732,519 |
| 2019-08-19 | $15.69 | $15.93 | $15.42 | $15.77 | $15.77 | 1,697,147 |
| 2019-08-16 | $14.90 | $15.59 | $14.88 | $15.39 | $15.39 | 2,040,464 |
| 2019-08-15 | $15.23 | $15.24 | $14.59 | $14.69 | $14.69 | 1,790,409 |
| 2019-08-14 | $15.79 | $15.89 | $14.74 | $15.13 | $15.13 | 3,767,771 |
| 2019-08-13 | $15.95 | $16.53 | $15.56 | $16.14 | $16.14 | 2,121,818 |
| 2019-08-12 | $16.23 | $16.47 | $15.64 | $16.01 | $16.01 | 2,300,611 |
| 2019-08-09 | $18.22 | $18.50 | $16.03 | $16.36 | $16.36 | 4,476,572 |
| 2019-08-08 | $18.41 | $19.19 | $17.76 | $18.74 | $18.74 | 5,078,310 |
| 2019-08-07 | $19.40 | $20.20 | $18.95 | $19.98 | $19.98 | 4,189,262 |
| 2019-08-06 | $18.59 | $19.08 | $18.38 | $18.72 | $18.72 | 1,340,471 |
| 2019-08-05 | $18.61 | $18.90 | $18.08 | $18.38 | $18.38 | 1,833,860 |
| 2019-08-02 | $19.50 | $19.83 | $19.02 | $19.49 | $19.49 | 1,851,275 |
| 2019-08-01 | $19.42 | $20.81 | $19.08 | $19.63 | $19.63 | 4,144,296 |
| 2019-07-31 | $19.24 | $19.49 | $18.72 | $19.05 | $19.05 | 1,980,062 |
| 2019-07-30 | $18.59 | $19.13 | $18.45 | $19.12 | $19.12 | 1,199,314 |
| 2019-07-29 | $18.69 | $18.73 | $17.60 | $18.64 | $18.64 | 2,123,179 |
| 2019-07-26 | $18.72 | $18.94 | $18.47 | $18.77 | $18.77 | 963,600 |
| 2019-07-25 | $18.77 | $19.12 | $18.57 | $18.74 | $18.74 | 1,284,503 |
| 2019-07-24 | $18.76 | $18.99 | $18.34 | $18.70 | $18.70 | 1,458,474 |
| 2019-07-23 | $19.87 | $19.89 | $17.58 | $18.79 | $18.79 | 3,918,030 |
| 2019-07-22 | $19.80 | $20.28 | $19.61 | $19.89 | $19.89 | 1,063,248 |
| 2019-07-19 | $20.09 | $20.46 | $19.71 | $19.77 | $19.77 | 1,668,325 |
| 2019-07-18 | $20.32 | $20.43 | $19.63 | $19.98 | $19.98 | 1,747,429 |
| 2019-07-17 | $20.62 | $21.42 | $20.35 | $20.39 | $20.39 | 2,569,491 |
| 2019-07-16 | $19.72 | $20.43 | $19.68 | $20.22 | $20.22 | 1,185,356 |
| 2019-07-15 | $19.92 | $20.25 | $19.50 | $19.72 | $19.72 | 954,957 |
| 2019-07-12 | $19.73 | $20.08 | $19.58 | $19.91 | $19.91 | 764,685 |
| 2019-07-11 | $19.98 | $20.05 | $19.55 | $19.64 | $19.64 | 852,718 |
| 2019-07-10 | $20.03 | $20.25 | $19.30 | $19.89 | $19.89 | 1,439,757 |
| 2019-07-09 | $19.78 | $20.17 | $19.51 | $19.87 | $19.87 | 1,503,943 |
| 2019-07-08 | $20.10 | $20.22 | $19.67 | $19.82 | $19.82 | 1,106,280 |
| 2019-07-05 | $20.10 | $20.30 | $19.31 | $20.21 | $20.21 | 1,508,572 |
| 2019-07-03 | $20.48 | $20.67 | $20.00 | $20.22 | $20.22 | 1,200,968 |
| 2019-07-02 | $19.89 | $20.47 | $19.48 | $20.33 | $20.33 | 3,577,348 |
| 2019-07-01 | $19.11 | $20.00 | $18.74 | $19.83 | $19.83 | 5,219,864 |
| 2019-06-28 | $18.80 | $18.85 | $18.42 | $18.76 | $18.76 | 6,461,425 |
| 2019-06-27 | $18.25 | $18.70 | $18.08 | $18.60 | $18.60 | 1,612,280 |
| 2019-06-26 | $18.48 | $18.84 | $18.30 | $18.38 | $18.38 | 1,007,956 |
| 2019-06-25 | $18.78 | $18.80 | $18.01 | $18.30 | $18.30 | 1,762,143 |
| 2019-06-24 | $18.70 | $18.95 | $18.47 | $18.68 | $18.68 | 2,136,724 |
| 2019-06-21 | $18.56 | $18.84 | $18.00 | $18.52 | $18.52 | 2,034,947 |
| 2019-06-20 | $18.32 | $19.28 | $18.31 | $18.75 | $18.75 | 2,982,033 |
| 2019-06-19 | $18.30 | $18.50 | $17.11 | $18.26 | $18.26 | 2,617,576 |
| 2019-06-18 | $18.00 | $18.75 | $17.47 | $18.27 | $18.27 | 4,233,365 |
| 2019-06-17 | $16.43 | $17.13 | $16.27 | $17.09 | $17.09 | 1,252,627 |
| 2019-06-14 | $16.96 | $16.96 | $16.29 | $16.46 | $16.46 | 684,601 |
| 2019-06-13 | $16.36 | $17.00 | $16.36 | $16.90 | $16.90 | 809,391 |
| 2019-06-12 | $16.17 | $16.70 | $16.10 | $16.30 | $16.30 | 572,910 |
| 2019-06-11 | $16.80 | $17.00 | $16.18 | $16.51 | $16.51 | 949,965 |
| 2019-06-10 | $16.47 | $17.00 | $16.46 | $16.60 | $16.60 | 1,399,260 |
| 2019-06-07 | $16.34 | $16.76 | $16.29 | $16.34 | $16.34 | 923,429 |
| 2019-06-06 | $16.18 | $16.24 | $15.81 | $16.19 | $16.19 | 506,447 |
| 2019-06-05 | $16.07 | $16.24 | $15.68 | $16.18 | $16.18 | 707,692 |
| 2019-06-04 | $16.12 | $16.31 | $15.69 | $16.00 | $16.00 | 1,014,048 |
| 2019-06-03 | $15.66 | $16.18 | $15.57 | $15.89 | $15.89 | 793,517 |
| 2019-05-31 | $15.59 | $15.71 | $15.23 | $15.66 | $15.66 | 858,624 |
| 2019-05-30 | $15.57 | $16.13 | $15.57 | $15.95 | $15.95 | 842,835 |
| 2019-05-29 | $15.39 | $15.79 | $15.19 | $15.58 | $15.58 | 673,257 |
| 2019-05-28 | $14.95 | $15.63 | $14.92 | $15.49 | $15.49 | 955,391 |
| 2019-05-24 | $15.61 | $15.96 | $15.35 | $15.64 | $15.64 | 504,955 |
| 2019-05-23 | $15.90 | $16.27 | $15.22 | $15.45 | $15.45 | 1,573,643 |
| 2019-05-22 | $16.50 | $16.86 | $16.50 | $16.70 | $16.70 | 733,767 |
| 2019-05-21 | $15.95 | $16.89 | $15.95 | $16.62 | $16.62 | 1,468,190 |
| 2019-05-20 | $15.50 | $15.92 | $15.29 | $15.71 | $15.71 | 699,662 |
| 2019-05-17 | $15.71 | $15.90 | $15.52 | $15.80 | $15.80 | 1,115,345 |
| 2019-05-16 | $15.22 | $16.20 | $15.11 | $16.07 | $16.07 | 1,727,935 |
| 2019-05-15 | $14.55 | $14.87 | $14.51 | $14.78 | $14.78 | 617,694 |
| 2019-05-14 | $14.34 | $14.98 | $14.34 | $14.77 | $14.77 | 1,015,179 |
| 2019-05-13 | $14.83 | $14.91 | $14.16 | $14.30 | $14.30 | 1,257,017 |
| 2019-05-10 | $15.44 | $15.53 | $14.75 | $15.07 | $15.07 | 1,422,511 |
| 2019-05-09 | $15.12 | $15.93 | $14.11 | $15.53 | $15.53 | 2,534,901 |
| 2019-05-08 | $16.83 | $16.91 | $16.43 | $16.60 | $16.60 | 1,640,631 |
| 2019-05-07 | $16.69 | $16.96 | $16.50 | $16.75 | $16.75 | 1,252,392 |
| 2019-05-06 | $15.60 | $16.52 | $15.51 | $16.46 | $16.46 | 1,037,043 |
| 2019-05-03 | $15.50 | $16.09 | $15.50 | $16.00 | $16.00 | 1,167,820 |
| 2019-05-02 | $15.32 | $15.46 | $14.90 | $15.44 | $15.44 | 893,142 |
| 2019-05-01 | $15.41 | $15.57 | $14.90 | $15.34 | $15.34 | 1,167,094 |
| 2019-04-30 | $16.34 | $16.50 | $14.79 | $15.21 | $15.21 | 2,583,740 |
| 2019-04-29 | $17.18 | $17.31 | $17.06 | $17.13 | $17.13 | 810,701 |
| 2019-04-26 | $16.96 | $17.12 | $16.74 | $17.10 | $17.10 | 725,305 |
| 2019-04-25 | $17.01 | $17.44 | $16.79 | $16.93 | $16.93 | 1,234,199 |
| 2019-04-24 | $16.72 | $17.02 | $16.69 | $16.91 | $16.91 | 920,189 |
| 2019-04-23 | $16.26 | $16.90 | $16.11 | $16.69 | $16.69 | 1,027,603 |
| 2019-04-22 | $16.20 | $16.30 | $15.90 | $16.27 | $16.27 | 533,867 |
| 2019-04-18 | $16.49 | $16.74 | $16.17 | $16.27 | $16.27 | 866,777 |
| 2019-04-17 | $16.15 | $16.53 | $16.03 | $16.51 | $16.51 | 961,213 |
| 2019-04-16 | $15.75 | $16.15 | $15.61 | $16.08 | $16.08 | 766,297 |
| 2019-04-15 | $15.63 | $15.89 | $15.49 | $15.62 | $15.62 | 618,980 |
| 2019-04-12 | $15.99 | $16.10 | $15.57 | $15.68 | $15.68 | 716,118 |
| 2019-04-11 | $15.81 | $16.17 | $15.69 | $15.86 | $15.86 | 1,169,488 |
| 2019-04-10 | $15.05 | $16.06 | $15.05 | $15.84 | $15.84 | 1,294,506 |
| 2019-04-09 | $15.33 | $15.54 | $14.92 | $14.96 | $14.96 | 712,372 |
| 2019-04-08 | $15.20 | $15.41 | $14.99 | $15.39 | $15.39 | 613,179 |
| 2019-04-05 | $14.90 | $15.40 | $14.83 | $15.24 | $15.24 | 1,162,682 |
| 2019-04-04 | $14.84 | $14.97 | $14.70 | $14.82 | $14.82 | 781,577 |
| 2019-04-03 | $14.32 | $14.95 | $14.27 | $14.87 | $14.87 | 1,039,982 |
| 2019-04-02 | $14.15 | $14.36 | $14.05 | $14.22 | $14.22 | 557,064 |
| 2019-04-01 | $14.24 | $14.38 | $13.95 | $14.18 | $14.18 | 691,737 |
| 2019-03-29 | $14.37 | $14.48 | $13.99 | $14.06 | $14.06 | 1,020,526 |
| 2019-03-28 | $14.25 | $14.33 | $13.96 | $14.27 | $14.27 | 788,071 |
| 2019-03-27 | $14.23 | $14.33 | $13.73 | $14.23 | $14.23 | 934,799 |
| 2019-03-26 | $14.22 | $14.32 | $14.04 | $14.23 | $14.23 | 668,249 |
| 2019-03-25 | $14.20 | $14.41 | $14.01 | $14.08 | $14.08 | 680,800 |
| 2019-03-22 | $15.00 | $15.08 | $14.23 | $14.25 | $14.25 | 1,248,891 |
| 2019-03-21 | $14.81 | $15.13 | $14.69 | $15.10 | $15.10 | 976,394 |
| 2019-03-20 | $14.58 | $15.04 | $14.56 | $14.85 | $14.85 | 1,097,274 |
| 2019-03-19 | $14.88 | $14.97 | $14.62 | $14.68 | $14.68 | 712,608 |
| 2019-03-18 | $14.80 | $15.06 | $14.65 | $14.83 | $14.83 | 960,798 |
| 2019-03-15 | $14.57 | $14.90 | $14.40 | $14.77 | $14.77 | 1,284,154 |
| 2019-03-14 | $14.78 | $14.79 | $14.35 | $14.57 | $14.57 | 806,631 |
| 2019-03-13 | $14.78 | $14.94 | $14.54 | $14.73 | $14.73 | 1,064,393 |
| 2019-03-12 | $14.94 | $15.05 | $14.71 | $14.73 | $14.73 | 848,550 |
| 2019-03-11 | $14.77 | $15.13 | $14.73 | $14.86 | $14.86 | 1,184,579 |
| 2019-03-08 | $14.37 | $14.81 | $14.26 | $14.73 | $14.73 | 1,099,177 |
| 2019-03-07 | $15.12 | $15.20 | $14.76 | $14.83 | $14.83 | 1,220,584 |
| 2019-03-06 | $15.65 | $16.00 | $15.16 | $15.21 | $15.21 | 1,652,190 |
| 2019-03-05 | $16.31 | $16.62 | $15.54 | $15.57 | $15.57 | 2,239,333 |
| 2019-03-04 | $16.10 | $17.09 | $15.97 | $16.30 | $16.30 | 3,179,586 |
| 2019-03-01 | $16.05 | $16.25 | $15.61 | $15.96 | $15.96 | 2,714,410 |
| 2019-02-28 | $15.53 | $15.85 | $15.45 | $15.51 | $15.51 | 2,262,902 |
| 2019-02-27 | $15.52 | $15.71 | $15.21 | $15.59 | $15.59 | 1,174,325 |
| 2019-02-26 | $15.66 | $15.78 | $15.44 | $15.64 | $15.64 | 1,360,583 |
| 2019-02-25 | $16.00 | $16.03 | $15.54 | $15.71 | $15.71 | 1,147,614 |
| 2019-02-22 | $15.58 | $15.94 | $15.41 | $15.82 | $15.82 | 1,140,033 |
| 2019-02-21 | $15.50 | $15.59 | $15.26 | $15.50 | $15.50 | 886,310 |
| 2019-02-20 | $15.44 | $15.74 | $15.22 | $15.46 | $15.46 | 1,497,144 |
| 2019-02-19 | $15.50 | $15.55 | $15.30 | $15.47 | $15.47 | 1,482,970 |
| 2019-02-15 | $15.17 | $15.28 | $15.05 | $15.26 | $15.26 | 777,274 |
| 2019-02-14 | $14.97 | $15.44 | $14.36 | $15.10 | $15.10 | 1,641,798 |
| 2019-02-13 | $15.01 | $15.24 | $14.88 | $15.15 | $15.15 | 1,049,800 |
| 2019-02-12 | $14.90 | $15.00 | $14.77 | $14.93 | $14.93 | 783,463 |
| 2019-02-11 | $14.74 | $15.18 | $14.58 | $14.90 | $14.90 | 1,753,686 |
| 2019-02-08 | $14.51 | $14.77 | $14.34 | $14.68 | $14.68 | 974,194 |
| 2019-02-07 | $14.26 | $14.61 | $14.12 | $14.60 | $14.60 | 1,252,158 |
| 2019-02-06 | $13.96 | $14.45 | $13.91 | $14.33 | $14.33 | 1,170,680 |
| 2019-02-05 | $13.69 | $14.14 | $13.62 | $13.92 | $13.92 | 1,433,324 |
| 2019-02-04 | $13.32 | $13.69 | $13.21 | $13.66 | $13.66 | 776,044 |
| 2019-02-01 | $13.12 | $13.64 | $13.12 | $13.32 | $13.32 | 1,168,448 |
| 2019-01-31 | $12.42 | $13.30 | $12.41 | $13.30 | $13.30 | 1,852,204 |
| 2019-01-30 | $12.37 | $12.49 | $12.17 | $12.40 | $12.40 | 585,295 |
| 2019-01-29 | $12.32 | $12.35 | $12.11 | $12.23 | $12.23 | 734,067 |
| 2019-01-28 | $11.99 | $12.36 | $11.93 | $12.24 | $12.24 | 1,086,635 |
| 2019-01-25 | $12.16 | $12.31 | $12.02 | $12.19 | $12.19 | 780,315 |
| 2019-01-24 | $11.90 | $12.23 | $11.90 | $12.01 | $12.01 | 602,318 |
| 2019-01-23 | $11.86 | $12.17 | $11.69 | $11.92 | $11.92 | 643,116 |
| 2019-01-22 | $12.07 | $12.28 | $11.76 | $11.78 | $11.78 | 835,650 |
| 2019-01-18 | $12.12 | $12.23 | $11.86 | $12.16 | $12.16 | 782,520 |
| 2019-01-17 | $11.62 | $12.14 | $11.52 | $12.07 | $12.07 | 895,877 |
| 2019-01-16 | $11.79 | $12.00 | $11.61 | $11.69 | $11.69 | 1,025,956 |
| 2019-01-15 | $11.75 | $11.89 | $11.54 | $11.74 | $11.74 | 656,400 |
| 2019-01-14 | $11.54 | $11.87 | $11.40 | $11.73 | $11.73 | 948,650 |
| 2019-01-11 | $11.49 | $11.74 | $11.22 | $11.65 | $11.65 | 1,135,406 |
| 2019-01-10 | $11.29 | $11.54 | $11.01 | $11.51 | $11.51 | 854,158 |
| 2019-01-09 | $10.76 | $11.61 | $10.73 | $11.47 | $11.47 | 1,832,672 |
| 2019-01-08 | $10.61 | $10.98 | $10.41 | $10.71 | $10.71 | 1,441,476 |
| 2019-01-07 | $10.37 | $10.80 | $10.15 | $10.56 | $10.56 | 1,209,545 |
| 2019-01-04 | $9.95 | $10.60 | $9.95 | $10.38 | $10.38 | 1,531,698 |
| 2019-01-03 | $10.83 | $11.06 | $9.56 | $9.78 | $9.78 | 2,469,220 |
| 2019-01-02 | $10.58 | $10.99 | $10.10 | $10.98 | $10.98 | 1,017,881 |
| 2018-12-31 | $10.72 | $10.91 | $10.47 | $10.89 | $10.89 | 1,220,318 |
| 2018-12-28 | $10.91 | $11.14 | $10.46 | $10.60 | $10.60 | 1,539,616 |
| 2018-12-27 | $11.00 | $11.12 | $10.27 | $10.91 | $10.91 | 1,372,628 |
| 2018-12-26 | $10.65 | $11.20 | $10.40 | $11.16 | $11.16 | 1,585,437 |
| 2018-12-24 | $10.43 | $10.68 | $9.95 | $10.52 | $10.52 | 1,540,896 |
| 2018-12-21 | $10.49 | $10.97 | $10.34 | $10.90 | $10.90 | 3,135,650 |
| 2018-12-20 | $11.97 | $11.97 | $8.81 | $10.48 | $10.48 | 5,851,426 |
| 2018-12-19 | $12.33 | $12.77 | $11.80 | $11.94 | $11.94 | 1,324,268 |
| 2018-12-18 | $13.33 | $13.52 | $12.18 | $12.40 | $12.40 | 1,489,761 |
| 2018-12-17 | $12.76 | $13.23 | $12.53 | $13.11 | $13.11 | 1,955,574 |
| 2018-12-14 | $14.13 | $14.13 | $12.71 | $13.02 | $13.02 | 1,773,136 |
| 2018-12-13 | $14.63 | $14.87 | $14.08 | $14.26 | $14.26 | 1,257,212 |
| 2018-12-12 | $14.34 | $14.56 | $13.91 | $14.41 | $14.41 | 1,087,065 |
| 2018-12-11 | $14.43 | $14.48 | $13.88 | $14.12 | $14.12 | 930,610 |
| 2018-12-10 | $13.96 | $14.32 | $13.66 | $14.14 | $14.14 | 1,167,961 |
| 2018-12-07 | $14.62 | $14.88 | $13.82 | $13.96 | $13.96 | 1,206,047 |
| 2018-12-06 | $14.08 | $14.63 | $13.71 | $14.61 | $14.61 | 1,304,684 |
| 2018-12-04 | $14.89 | $14.95 | $14.13 | $14.28 | $14.28 | 1,824,323 |
| 2018-12-03 | $15.00 | $15.00 | $14.53 | $14.91 | $14.91 | 1,885,658 |
| 2018-11-30 | $14.55 | $14.73 | $14.18 | $14.65 | $14.65 | 2,055,930 |
| 2018-11-29 | $14.38 | $14.70 | $14.31 | $14.70 | $14.70 | 2,199,306 |
| 2018-11-28 | $14.09 | $14.60 | $13.90 | $14.53 | $14.53 | 2,903,227 |
| 2018-11-27 | $13.09 | $14.15 | $13.05 | $14.11 | $14.11 | 3,331,226 |
| 2018-11-26 | $12.60 | $13.03 | $12.52 | $13.03 | $13.03 | 1,075,735 |
| 2018-11-23 | $12.14 | $12.66 | $12.01 | $12.42 | $12.42 | 365,771 |
| 2018-11-21 | $11.87 | $12.32 | $11.78 | $12.29 | $12.29 | 863,858 |
| 2018-11-20 | $12.51 | $12.51 | $11.60 | $11.80 | $11.80 | 1,401,842 |
| 2018-11-19 | $12.77 | $12.98 | $12.39 | $12.79 | $12.79 | 1,411,187 |
| 2018-11-16 | $13.04 | $13.18 | $12.55 | $13.07 | $13.07 | 1,422,327 |
| 2018-11-15 | $12.42 | $13.18 | $12.22 | $13.12 | $13.12 | 1,415,159 |
| 2018-11-14 | $12.27 | $12.62 | $12.11 | $12.59 | $12.59 | 925,316 |
| 2018-11-13 | $12.48 | $12.73 | $12.02 | $12.13 | $12.13 | 1,055,992 |
| 2018-11-12 | $12.30 | $12.75 | $12.06 | $12.44 | $12.44 | 955,080 |
| 2018-11-09 | $12.47 | $12.59 | $12.21 | $12.30 | $12.30 | 803,729 |
| 2018-11-08 | $12.47 | $13.50 | $12.40 | $12.59 | $12.59 | 2,165,704 |
| 2018-11-07 | $13.22 | $13.33 | $12.89 | $13.19 | $13.19 | 1,557,472 |
| 2018-11-06 | $12.73 | $13.07 | $12.58 | $12.97 | $12.97 | 896,639 |
| 2018-11-05 | $13.00 | $13.08 | $12.52 | $12.66 | $12.66 | 1,259,928 |
| 2018-11-02 | $12.68 | $13.20 | $12.54 | $13.12 | $13.12 | 1,370,453 |
| 2018-11-01 | $12.26 | $12.64 | $11.68 | $12.60 | $12.60 | 1,174,689 |
| 2018-10-31 | $12.19 | $12.40 | $11.86 | $12.26 | $12.26 | 1,124,354 |
| 2018-10-30 | $11.50 | $11.97 | $11.44 | $11.96 | $11.96 | 872,803 |
| 2018-10-29 | $11.56 | $11.97 | $11.26 | $11.50 | $11.50 | 1,094,700 |
| 2018-10-26 | $11.62 | $11.90 | $11.30 | $11.44 | $11.44 | 1,110,949 |
| 2018-10-25 | $11.76 | $12.05 | $11.42 | $11.86 | $11.86 | 1,925,609 |
| 2018-10-24 | $12.37 | $12.70 | $11.72 | $11.75 | $11.75 | 1,209,838 |
| 2018-10-23 | $12.51 | $12.55 | $11.85 | $12.38 | $12.38 | 1,185,385 |
| 2018-10-22 | $12.73 | $12.98 | $12.62 | $12.79 | $12.79 | 937,275 |
| 2018-10-19 | $12.83 | $12.99 | $12.33 | $12.73 | $12.73 | 1,080,352 |
| 2018-10-18 | $12.92 | $13.15 | $12.57 | $12.72 | $12.72 | 784,894 |
| 2018-10-17 | $13.11 | $13.15 | $12.64 | $13.05 | $13.05 | 1,144,794 |
| 2018-10-16 | $12.54 | $13.27 | $12.50 | $13.16 | $13.16 | 1,933,434 |
| 2018-10-15 | $12.11 | $12.47 | $12.02 | $12.41 | $12.41 | 1,050,247 |
| 2018-10-12 | $11.80 | $12.22 | $11.51 | $12.22 | $12.22 | 1,459,513 |
| 2018-10-11 | $11.09 | $11.80 | $10.96 | $11.38 | $11.38 | 2,048,239 |
| 2018-10-10 | $12.03 | $12.15 | $11.12 | $11.19 | $11.19 | 1,546,222 |
| 2018-10-09 | $12.02 | $12.28 | $11.89 | $12.12 | $12.12 | 1,076,764 |
| 2018-10-08 | $12.35 | $12.41 | $11.69 | $11.99 | $11.99 | 1,160,093 |
| 2018-10-05 | $12.58 | $12.80 | $12.33 | $12.48 | $12.48 | 1,495,919 |
| 2018-10-04 | $12.76 | $13.04 | $12.33 | $12.59 | $12.59 | 1,193,746 |
| 2018-10-03 | $13.54 | $13.54 | $12.60 | $12.85 | $12.85 | 2,134,206 |
| 2018-10-02 | $12.38 | $13.77 | $12.37 | $13.54 | $13.54 | 2,816,229 |
| 2018-10-01 | $12.48 | $12.58 | $11.98 | $12.24 | $12.24 | 1,681,604 |
| 2018-09-28 | $12.05 | $12.81 | $12.00 | $12.44 | $12.44 | 2,162,223 |
| 2018-09-27 | $12.40 | $12.50 | $11.90 | $12.07 | $12.07 | 2,493,637 |
| 2018-09-26 | $12.49 | $12.57 | $12.41 | $12.46 | $12.46 | 869,774 |
| 2018-09-25 | $12.50 | $12.61 | $12.25 | $12.52 | $12.52 | 1,226,366 |
| 2018-09-24 | $12.50 | $12.70 | $12.36 | $12.51 | $12.51 | 1,561,213 |
| 2018-09-21 | $12.84 | $13.04 | $12.48 | $12.50 | $12.50 | 2,281,289 |
| 2018-09-20 | $12.80 | $13.18 | $12.75 | $12.84 | $12.84 | 1,149,018 |
| 2018-09-19 | $12.90 | $13.04 | $12.59 | $12.75 | $12.75 | 855,673 |
| 2018-09-18 | $12.50 | $13.06 | $12.49 | $12.89 | $12.89 | 881,792 |
| 2018-09-17 | $13.07 | $13.19 | $12.48 | $12.56 | $12.56 | 1,298,168 |
| 2018-09-14 | $13.05 | $13.24 | $12.95 | $13.13 | $13.13 | 997,348 |
| 2018-09-13 | $12.84 | $13.38 | $12.83 | $13.09 | $13.09 | 950,884 |
| 2018-09-12 | $12.61 | $13.20 | $12.61 | $13.10 | $13.10 | 1,382,317 |
| 2018-09-11 | $12.88 | $13.37 | $12.48 | $12.70 | $12.70 | 3,688,931 |
| 2018-09-10 | $12.26 | $12.27 | $11.91 | $11.95 | $11.95 | 1,286,681 |
| 2018-09-07 | $12.25 | $12.52 | $12.18 | $12.26 | $12.26 | 1,015,612 |
| 2018-09-06 | $12.71 | $12.71 | $12.25 | $12.33 | $12.33 | 1,115,853 |
| 2018-09-05 | $12.76 | $12.79 | $12.18 | $12.64 | $12.64 | 1,558,837 |
| 2018-09-04 | $13.10 | $13.33 | $12.72 | $12.78 | $12.78 | 1,748,812 |
| 2018-08-31 | $13.05 | $13.37 | $13.02 | $13.12 | $13.12 | 1,332,389 |
| 2018-08-30 | $13.46 | $13.50 | $13.01 | $13.10 | $13.10 | 1,573,692 |
| 2018-08-29 | $13.42 | $13.77 | $13.27 | $13.52 | $13.52 | 1,276,645 |
| 2018-08-28 | $14.02 | $14.10 | $13.17 | $13.39 | $13.39 | 2,210,079 |
| 2018-08-27 | $14.12 | $14.34 | $13.75 | $13.97 | $13.97 | 2,758,151 |
| 2018-08-24 | $13.69 | $14.16 | $13.60 | $14.16 | $14.16 | 1,313,356 |
| 2018-08-23 | $14.19 | $14.26 | $13.45 | $13.57 | $13.57 | 2,594,232 |
| 2018-08-22 | $13.93 | $14.42 | $13.91 | $14.32 | $14.32 | 1,708,395 |
| 2018-08-21 | $13.92 | $14.38 | $13.90 | $13.98 | $13.98 | 2,277,206 |
| 2018-08-20 | $13.03 | $13.88 | $12.86 | $13.88 | $13.88 | 2,430,417 |
| 2018-08-17 | $13.38 | $13.56 | $12.80 | $12.97 | $12.97 | 2,090,544 |
| 2018-08-16 | $13.40 | $13.60 | $13.00 | $13.39 | $13.39 | 2,210,356 |
| 2018-08-15 | $12.98 | $13.39 | $12.86 | $13.26 | $13.26 | 1,827,260 |
| 2018-08-14 | $13.23 | $13.41 | $12.72 | $13.16 | $13.16 | 3,034,499 |
| 2018-08-13 | $13.26 | $13.58 | $12.50 | $13.21 | $13.21 | 4,667,707 |
| 2018-08-10 | $12.69 | $13.70 | $11.80 | $13.29 | $13.29 | 9,787,596 |
| 2018-08-09 | $14.50 | $14.84 | $14.33 | $14.34 | $14.34 | 2,249,797 |
| 2018-08-08 | $14.10 | $14.41 | $13.94 | $14.29 | $14.29 | 1,310,836 |
| 2018-08-07 | $14.00 | $14.12 | $13.90 | $14.02 | $14.02 | 842,993 |
| 2018-08-06 | $13.84 | $14.17 | $13.57 | $13.91 | $13.91 | 1,532,713 |
| 2018-08-03 | $14.42 | $14.96 | $13.42 | $13.84 | $13.84 | 3,418,439 |
| 2018-08-02 | $14.28 | $14.88 | $14.20 | $14.77 | $14.77 | 1,118,253 |
| 2018-08-01 | $14.16 | $14.33 | $13.91 | $14.32 | $14.32 | 1,120,872 |
| 2018-07-31 | $13.95 | $14.43 | $13.93 | $14.14 | $14.14 | 1,048,131 |
| 2018-07-30 | $14.53 | $14.72 | $13.70 | $13.85 | $13.85 | 1,838,938 |
| 2018-07-27 | $15.21 | $15.50 | $14.45 | $14.61 | $14.61 | 1,429,735 |
| 2018-07-26 | $15.03 | $15.42 | $14.92 | $15.23 | $15.23 | 1,169,683 |
| 2018-07-25 | $14.74 | $15.22 | $14.51 | $15.11 | $15.11 | 1,516,482 |
| 2018-07-24 | $14.72 | $15.15 | $14.52 | $14.74 | $14.74 | 1,432,538 |
| 2018-07-23 | $14.39 | $14.69 | $14.30 | $14.54 | $14.54 | 1,286,793 |
| 2018-07-20 | $15.38 | $15.59 | $14.20 | $14.38 | $14.38 | 2,112,699 |
| 2018-07-19 | $14.31 | $15.51 | $14.31 | $15.45 | $15.45 | 2,534,997 |
| 2018-07-18 | $15.16 | $15.44 | $14.69 | $15.16 | $15.16 | 2,268,215 |
| 2018-07-17 | $15.95 | $16.24 | $15.12 | $15.17 | $15.17 | 2,422,247 |
| 2018-07-16 | $15.85 | $16.45 | $15.66 | $15.94 | $15.94 | 1,525,716 |
| 2018-07-13 | $15.96 | $16.02 | $15.65 | $15.75 | $15.75 | 1,537,097 |
| 2018-07-12 | $16.00 | $16.07 | $15.51 | $15.96 | $15.96 | 2,080,857 |
| 2018-07-11 | $15.41 | $16.10 | $15.27 | $15.96 | $15.96 | 1,759,017 |
| 2018-07-10 | $15.86 | $16.01 | $15.17 | $15.79 | $15.79 | 2,628,780 |
| 2018-07-09 | $15.62 | $16.03 | $15.33 | $15.95 | $15.95 | 2,791,801 |
| 2018-07-06 | $14.85 | $15.51 | $14.50 | $15.49 | $15.49 | 3,180,670 |
| 2018-07-05 | $14.27 | $15.21 | $13.86 | $14.99 | $14.99 | 4,565,401 |
| 2018-07-03 | $14.28 | $14.33 | $13.88 | $14.18 | $14.18 | 1,402,713 |
| 2018-07-02 | $13.57 | $14.23 | $13.00 | $14.17 | $14.17 | 2,748,121 |
| 2018-06-29 | $13.14 | $13.50 | $12.89 | $13.15 | $13.15 | 1,427,389 |
| 2018-06-28 | $13.05 | $13.35 | $12.70 | $13.05 | $13.05 | 1,986,562 |
| 2018-06-27 | $13.48 | $13.50 | $13.08 | $13.10 | $13.10 | 1,182,334 |
| 2018-06-26 | $13.59 | $13.72 | $13.35 | $13.50 | $13.50 | 1,280,159 |
| 2018-06-25 | $13.81 | $13.82 | $12.93 | $13.45 | $13.45 | 1,802,392 |
| 2018-06-22 | $13.82 | $13.97 | $13.65 | $13.87 | $13.87 | 1,995,432 |
| 2018-06-21 | $13.93 | $13.98 | $13.57 | $13.69 | $13.69 | 1,100,134 |
| 2018-06-20 | $13.80 | $14.13 | $13.54 | $13.86 | $13.86 | 1,475,910 |
| 2018-06-19 | $13.62 | $13.80 | $13.18 | $13.78 | $13.78 | 1,602,377 |
| 2018-06-18 | $13.42 | $13.96 | $13.32 | $13.82 | $13.82 | 1,614,135 |
| 2018-06-15 | $14.19 | $14.19 | $13.57 | $13.63 | $13.63 | 5,151,064 |
| 2018-06-14 | $14.10 | $14.35 | $13.91 | $14.18 | $14.18 | 2,199,157 |
| 2018-06-13 | $13.74 | $14.31 | $13.60 | $13.98 | $13.98 | 3,541,869 |
| 2018-06-12 | $12.78 | $13.97 | $12.72 | $13.49 | $13.49 | 4,472,187 |
| 2018-06-11 | $12.76 | $12.81 | $12.54 | $12.64 | $12.64 | 1,485,282 |
| 2018-06-08 | $12.32 | $12.71 | $12.25 | $12.69 | $12.69 | 2,346,718 |
| 2018-06-07 | $12.63 | $12.79 | $12.07 | $12.28 | $12.28 | 1,642,380 |
| 2018-06-06 | $12.78 | $12.81 | $12.32 | $12.57 | $12.57 | 2,535,412 |
| 2018-06-05 | $12.36 | $13.00 | $12.33 | $12.82 | $12.82 | 3,726,142 |
| 2018-06-04 | $12.30 | $12.39 | $11.75 | $12.32 | $12.32 | 2,972,152 |
| 2018-06-01 | $11.99 | $12.40 | $11.57 | $12.27 | $12.27 | 3,327,940 |
| 2018-05-31 | $11.66 | $12.24 | $11.49 | $12.10 | $12.10 | 5,595,122 |
| 2018-05-30 | $11.01 | $11.51 | $10.91 | $11.50 | $11.50 | 3,016,871 |
| 2018-05-29 | $10.76 | $11.07 | $10.76 | $11.00 | $11.00 | 1,793,132 |
| 2018-05-25 | $10.93 | $11.11 | $10.70 | $10.91 | $10.91 | 1,774,966 |
| 2018-05-24 | $10.87 | $11.04 | $10.67 | $11.01 | $11.01 | 1,280,473 |
| 2018-05-23 | $10.80 | $10.94 | $10.71 | $10.89 | $10.89 | 857,855 |
| 2018-05-22 | $10.98 | $11.06 | $10.84 | $10.88 | $10.88 | 1,260,043 |
| 2018-05-21 | $11.00 | $11.14 | $10.76 | $10.91 | $10.91 | 1,970,249 |
| 2018-05-18 | $10.85 | $11.07 | $10.83 | $10.98 | $10.98 | 2,039,164 |
| 2018-05-17 | $10.63 | $10.88 | $10.54 | $10.86 | $10.86 | 2,284,893 |
| 2018-05-16 | $10.76 | $10.90 | $10.41 | $10.64 | $10.64 | 3,032,466 |
| 2018-05-15 | $10.75 | $11.19 | $10.72 | $10.85 | $10.85 | 2,759,301 |
| 2018-05-14 | $10.83 | $11.35 | $10.76 | $10.89 | $10.89 | 3,810,177 |
| 2018-05-11 | $11.19 | $11.20 | $10.47 | $10.69 | $10.69 | 5,553,570 |
| 2018-05-10 | $10.97 | $11.77 | $10.22 | $11.50 | $11.50 | 9,178,754 |
| 2018-05-09 | $9.41 | $10.03 | $9.35 | $9.83 | $9.83 | 4,177,783 |
| 2018-05-08 | $9.31 | $9.50 | $9.22 | $9.43 | $9.43 | 2,244,950 |
| 2018-05-07 | $9.03 | $9.40 | $8.97 | $9.33 | $9.33 | 1,998,640 |
| 2018-05-04 | $8.90 | $9.04 | $8.86 | $8.98 | $8.98 | 781,664 |
| 2018-05-03 | $9.03 | $9.11 | $8.82 | $8.89 | $8.89 | 1,024,659 |
| 2018-05-02 | $9.09 | $9.25 | $8.99 | $9.06 | $9.06 | 4,051,903 |
| 2018-05-01 | $9.18 | $9.18 | $8.80 | $9.08 | $9.08 | 966,387 |
| 2018-04-30 | $9.27 | $9.39 | $9.12 | $9.22 | $9.22 | 3,745,184 |
| 2018-04-27 | $9.08 | $9.45 | $9.05 | $9.25 | $9.25 | 1,153,548 |
| 2018-04-26 | $9.05 | $9.12 | $8.95 | $9.08 | $9.08 | 835,490 |
| 2018-04-25 | $8.90 | $9.03 | $8.75 | $8.99 | $8.99 | 1,372,112 |
| 2018-04-24 | $8.87 | $9.04 | $8.70 | $8.88 | $8.88 | 1,425,302 |
| 2018-04-23 | $9.44 | $9.44 | $8.69 | $8.82 | $8.82 | 2,575,052 |
| 2018-04-20 | $8.87 | $9.48 | $8.82 | $9.27 | $9.27 | 1,803,071 |
| 2018-04-19 | $9.12 | $9.15 | $8.83 | $8.91 | $8.91 | 1,166,811 |
| 2018-04-18 | $8.79 | $9.22 | $8.73 | $9.11 | $9.11 | 1,968,147 |
| 2018-04-17 | $8.69 | $8.80 | $8.58 | $8.75 | $8.75 | 1,089,774 |
| 2018-04-16 | $8.50 | $8.75 | $8.43 | $8.63 | $8.63 | 1,503,139 |
| 2018-04-13 | $8.54 | $8.69 | $8.42 | $8.50 | $8.50 | 1,473,955 |
| 2018-04-12 | $8.41 | $8.60 | $8.36 | $8.47 | $8.47 | 1,488,674 |
| 2018-04-11 | $8.15 | $8.45 | $8.01 | $8.28 | $8.28 | 1,709,002 |
| 2018-04-10 | $8.28 | $8.59 | $8.20 | $8.20 | $8.20 | 2,444,652 |
| 2018-04-09 | $8.51 | $8.73 | $8.17 | $8.19 | $8.19 | 2,919,946 |
| 2018-04-06 | $9.30 | $9.51 | $8.39 | $8.52 | $8.52 | 6,356,205 |
| 2018-04-05 | $9.82 | $10.16 | $9.76 | $9.94 | $9.94 | 5,041,216 |
| 2018-04-04 | $9.11 | $9.88 | $8.94 | $9.82 | $9.82 | 5,328,267 |
| 2018-04-03 | $9.15 | $9.24 | $8.92 | $9.16 | $9.16 | 2,539,922 |
| 2018-04-02 | $8.90 | $9.12 | $8.73 | $9.08 | $9.08 | 2,167,762 |
| 2018-03-29 | $8.72 | $9.23 | $8.61 | $8.93 | $8.93 | 3,371,976 |
| 2018-03-28 | $8.70 | $8.75 | $8.45 | $8.69 | $8.69 | 2,585,446 |
| 2018-03-27 | $8.75 | $8.84 | $8.51 | $8.76 | $8.76 | 2,377,383 |
| 2018-03-26 | $8.55 | $8.82 | $8.50 | $8.73 | $8.73 | 2,605,175 |
| 2018-03-23 | $8.53 | $8.87 | $8.42 | $8.43 | $8.43 | 3,117,898 |
| 2018-03-22 | $8.49 | $8.85 | $8.18 | $8.47 | $8.47 | 4,337,743 |
| 2018-03-21 | $8.07 | $8.95 | $8.07 | $8.64 | $8.64 | 5,108,403 |
| 2018-03-20 | $7.67 | $8.08 | $7.56 | $8.05 | $8.05 | 2,761,954 |
| 2018-03-19 | $7.64 | $7.79 | $7.49 | $7.63 | $7.63 | 2,261,919 |
| 2018-03-16 | $7.57 | $7.68 | $7.32 | $7.66 | $7.66 | 2,275,686 |
| 2018-03-15 | $7.69 | $7.70 | $7.41 | $7.46 | $7.46 | 1,571,631 |
| 2018-03-14 | $7.33 | $7.66 | $7.25 | $7.65 | $7.65 | 3,062,933 |
| 2018-03-13 | $7.24 | $7.40 | $7.15 | $7.27 | $7.27 | 1,878,358 |
| 2018-03-12 | $7.15 | $7.37 | $7.15 | $7.20 | $7.20 | 1,710,279 |
| 2018-03-09 | $6.98 | $7.23 | $6.96 | $7.15 | $7.15 | 1,983,543 |
| 2018-03-08 | $6.74 | $7.09 | $6.71 | $6.91 | $6.91 | 3,124,035 |
| 2018-03-07 | $7.40 | $7.40 | $6.64 | $6.76 | $6.76 | 6,183,057 |
| 2018-03-06 | $7.30 | $7.44 | $7.16 | $7.43 | $7.43 | 4,219,774 |
| 2018-03-05 | $7.03 | $7.20 | $6.83 | $7.20 | $7.20 | 2,640,582 |
| 2018-03-02 | $6.97 | $7.09 | $6.67 | $7.06 | $7.06 | 1,898,522 |
| 2018-03-01 | $6.67 | $7.03 | $6.51 | $6.94 | $6.94 | 1,938,577 |
| 2018-02-28 | $6.80 | $6.89 | $6.68 | $6.69 | $6.69 | 1,252,824 |
| 2018-02-27 | $7.08 | $7.15 | $6.70 | $6.75 | $6.75 | 1,562,581 |
| 2018-02-26 | $6.91 | $7.10 | $6.88 | $7.05 | $7.05 | 1,674,797 |
| 2018-02-23 | $6.70 | $6.89 | $6.62 | $6.87 | $6.87 | 1,321,586 |
| 2018-02-22 | $7.02 | $7.05 | $6.35 | $6.69 | $6.69 | 3,001,457 |
| 2018-02-21 | $6.77 | $7.30 | $6.77 | $7.06 | $7.06 | 2,944,317 |
| 2018-02-20 | $6.80 | $6.85 | $6.68 | $6.73 | $6.73 | 1,325,221 |
| 2018-02-16 | $6.54 | $6.88 | $6.53 | $6.78 | $6.78 | 2,851,718 |
| 2018-02-15 | $6.50 | $6.55 | $6.24 | $6.53 | $6.53 | 1,810,630 |
| 2018-02-14 | $5.90 | $6.52 | $5.90 | $6.42 | $6.42 | 2,695,063 |
| 2018-02-13 | $6.02 | $6.11 | $5.94 | $5.97 | $5.97 | 1,518,409 |
| 2018-02-12 | $5.84 | $6.12 | $5.64 | $6.00 | $6.00 | 2,667,024 |
| 2018-02-09 | $5.43 | $5.48 | $5.08 | $5.37 | $5.37 | 1,674,229 |
| 2018-02-08 | $5.56 | $5.69 | $5.26 | $5.33 | $5.33 | 1,404,734 |
| 2018-02-07 | $5.56 | $5.70 | $5.48 | $5.54 | $5.54 | 847,506 |
| 2018-02-06 | $5.52 | $5.65 | $5.43 | $5.55 | $5.55 | 1,589,073 |
| 2018-02-05 | $5.79 | $5.89 | $5.60 | $5.61 | $5.61 | 1,356,024 |
| 2018-02-02 | $6.02 | $6.05 | $5.78 | $5.82 | $5.82 | 1,816,905 |
| 2018-02-01 | $6.32 | $6.37 | $6.03 | $6.07 | $6.07 | 899,082 |
| 2018-01-31 | $6.70 | $6.73 | $6.32 | $6.33 | $6.33 | 1,155,410 |
| 2018-01-30 | $6.66 | $6.73 | $6.61 | $6.67 | $6.67 | 1,059,941 |
| 2018-01-29 | $6.35 | $6.78 | $6.35 | $6.66 | $6.66 | 1,543,135 |
| 2018-01-26 | $6.39 | $6.41 | $6.20 | $6.33 | $6.33 | 878,789 |
| 2018-01-25 | $6.47 | $6.52 | $6.28 | $6.33 | $6.33 | 985,947 |
| 2018-01-24 | $6.45 | $6.56 | $6.27 | $6.39 | $6.39 | 1,295,445 |
| 2018-01-23 | $6.45 | $6.57 | $6.16 | $6.41 | $6.41 | 3,887,822 |
| 2018-01-22 | $5.94 | $6.08 | $5.87 | $6.04 | $6.04 | 1,243,947 |
| 2018-01-19 | $5.91 | $6.01 | $5.88 | $5.94 | $5.94 | 919,568 |
| 2018-01-18 | $6.06 | $6.13 | $5.78 | $5.92 | $5.92 | 1,934,398 |
| 2018-01-17 | $6.07 | $6.15 | $6.02 | $6.09 | $6.09 | 992,222 |
| 2018-01-16 | $6.37 | $6.41 | $6.06 | $6.06 | $6.06 | 926,514 |
| 2018-01-12 | $6.30 | $6.43 | $6.23 | $6.36 | $6.36 | 980,950 |
| 2018-01-11 | $5.98 | $6.31 | $5.94 | $6.30 | $6.30 | 1,870,717 |
| 2018-01-10 | $5.98 | $6.03 | $5.94 | $6.02 | $6.02 | 511,406 |
| 2018-01-09 | $6.03 | $6.08 | $5.96 | $6.01 | $6.01 | 563,979 |
| 2018-01-08 | $6.00 | $6.10 | $5.92 | $6.05 | $6.05 | 466,716 |
| 2018-01-05 | $6.07 | $6.09 | $5.94 | $6.01 | $6.01 | 1,062,019 |
| 2018-01-04 | $6.05 | $6.09 | $5.91 | $6.06 | $6.06 | 798,460 |
| 2018-01-03 | $5.92 | $6.14 | $5.92 | $6.05 | $6.05 | 933,727 |
| 2018-01-02 | $5.88 | $5.98 | $5.88 | $5.92 | $5.92 | 672,383 |
| 2017-12-29 | $6.08 | $6.09 | $5.89 | $5.90 | $5.90 | 879,829 |
| 2017-12-28 | $5.87 | $6.08 | $5.87 | $6.07 | $6.07 | 1,012,524 |
| 2017-12-27 | $5.84 | $5.94 | $5.78 | $5.87 | $5.87 | 435,964 |
| 2017-12-26 | $6.01 | $6.01 | $5.79 | $5.84 | $5.84 | 552,852 |
| 2017-12-22 | $6.04 | $6.06 | $5.98 | $6.02 | $6.02 | 356,646 |
| 2017-12-21 | $6.08 | $6.08 | $6.01 | $6.05 | $6.05 | 673,895 |
| 2017-12-20 | $5.98 | $6.12 | $5.98 | $6.07 | $6.07 | 697,127 |
| 2017-12-19 | $6.07 | $6.10 | $5.97 | $5.99 | $5.99 | 719,743 |
| 2017-12-18 | $6.08 | $6.14 | $6.03 | $6.07 | $6.07 | 1,262,020 |
| 2017-12-15 | $5.91 | $6.10 | $5.90 | $6.06 | $6.06 | 2,727,371 |
| 2017-12-14 | $5.72 | $5.92 | $5.60 | $5.86 | $5.86 | 1,115,768 |
| 2017-12-13 | $5.71 | $5.83 | $5.59 | $5.69 | $5.69 | 858,552 |
| 2017-12-12 | $5.79 | $5.95 | $5.68 | $5.69 | $5.69 | 823,555 |
| 2017-12-11 | $5.74 | $5.86 | $5.70 | $5.80 | $5.80 | 722,552 |
| 2017-12-08 | $5.71 | $5.78 | $5.71 | $5.73 | $5.73 | 693,462 |
| 2017-12-07 | $5.54 | $5.69 | $5.52 | $5.67 | $5.67 | 651,670 |
| 2017-12-06 | $5.55 | $5.60 | $5.48 | $5.56 | $5.56 | 535,423 |
| 2017-12-05 | $5.49 | $5.64 | $5.44 | $5.56 | $5.56 | 749,711 |
| 2017-12-04 | $5.49 | $5.74 | $5.48 | $5.49 | $5.49 | 1,054,775 |
| 2017-12-01 | $5.57 | $5.64 | $5.32 | $5.44 | $5.44 | 1,115,300 |
| 2017-11-30 | $5.56 | $5.67 | $5.51 | $5.60 | $5.60 | 788,590 |
| 2017-11-29 | $5.72 | $5.78 | $5.40 | $5.56 | $5.56 | 1,514,489 |
| 2017-11-28 | $6.01 | $6.01 | $5.70 | $5.73 | $5.73 | 2,020,633 |
| 2017-11-27 | $5.97 | $6.09 | $5.94 | $6.08 | $6.08 | 821,576 |
| 2017-11-24 | $5.95 | $5.99 | $5.87 | $5.93 | $5.93 | 330,516 |
| 2017-11-22 | $5.92 | $5.98 | $5.75 | $5.92 | $5.92 | 653,601 |
| 2017-11-21 | $6.05 | $6.06 | $5.90 | $5.92 | $5.92 | 569,713 |
| 2017-11-20 | $5.98 | $6.08 | $5.92 | $6.02 | $6.02 | 720,622 |
| 2017-11-17 | $6.00 | $6.14 | $5.94 | $6.05 | $6.05 | 734,075 |
| 2017-11-16 | $6.07 | $6.20 | $5.93 | $6.04 | $6.04 | 824,992 |
| 2017-11-15 | $6.12 | $6.25 | $6.01 | $6.08 | $6.08 | 821,000 |
| 2017-11-14 | $6.07 | $6.18 | $5.89 | $6.17 | $6.17 | 710,365 |
| 2017-11-13 | $5.90 | $6.15 | $5.87 | $6.07 | $6.07 | 1,060,199 |
| 2017-11-10 | $6.20 | $6.24 | $5.64 | $5.83 | $5.83 | 1,877,743 |
| 2017-11-09 | $6.41 | $6.73 | $6.03 | $6.24 | $6.24 | 2,875,010 |
| 2017-11-08 | $5.82 | $6.19 | $5.75 | $5.89 | $5.89 | 933,983 |
| 2017-11-07 | $6.20 | $6.24 | $5.80 | $5.86 | $5.86 | 1,227,764 |
| 2017-11-06 | $5.75 | $6.16 | $5.70 | $6.13 | $6.13 | 1,339,548 |
| 2017-11-03 | $5.67 | $5.72 | $5.59 | $5.65 | $5.65 | 685,743 |
| 2017-11-02 | $5.77 | $5.80 | $5.63 | $5.69 | $5.69 | 940,598 |
| 2017-11-01 | $5.67 | $5.84 | $5.66 | $5.74 | $5.74 | 895,458 |
| 2017-10-31 | $5.75 | $5.92 | $5.64 | $5.74 | $5.74 | 1,508,838 |
| 2017-10-30 | $5.58 | $5.81 | $5.55 | $5.72 | $5.72 | 886,750 |
| 2017-10-27 | $5.45 | $5.68 | $5.45 | $5.62 | $5.62 | 741,173 |
| 2017-10-26 | $5.42 | $5.52 | $5.38 | $5.44 | $5.44 | 466,306 |
| 2017-10-25 | $5.45 | $5.53 | $5.35 | $5.42 | $5.42 | 1,005,358 |
| 2017-10-24 | $5.39 | $5.59 | $5.38 | $5.44 | $5.44 | 1,085,462 |
| 2017-10-23 | $5.55 | $5.63 | $5.31 | $5.37 | $5.37 | 780,732 |
| 2017-10-20 | $5.50 | $5.59 | $5.44 | $5.57 | $5.57 | 606,667 |
| 2017-10-19 | $5.50 | $5.62 | $5.37 | $5.46 | $5.46 | 579,932 |
| 2017-10-18 | $5.59 | $5.70 | $5.54 | $5.54 | $5.54 | 1,068,091 |
| 2017-10-17 | $5.53 | $5.70 | $5.51 | $5.54 | $5.54 | 1,217,525 |
| 2017-10-16 | $5.52 | $5.63 | $5.49 | $5.49 | $5.49 | 596,314 |
| 2017-10-13 | $5.39 | $5.60 | $5.38 | $5.52 | $5.52 | 826,843 |
| 2017-10-12 | $5.47 | $5.52 | $5.38 | $5.39 | $5.39 | 694,448 |
| 2017-10-11 | $5.45 | $5.54 | $5.42 | $5.47 | $5.47 | 656,222 |
| 2017-10-10 | $5.48 | $5.58 | $5.43 | $5.45 | $5.45 | 670,421 |
| 2017-10-09 | $5.58 | $5.68 | $5.43 | $5.43 | $5.43 | 495,479 |
| 2017-10-06 | $5.50 | $5.66 | $5.50 | $5.58 | $5.58 | 404,039 |
| 2017-10-05 | $5.62 | $5.72 | $5.49 | $5.54 | $5.54 | 698,819 |
| 2017-10-04 | $5.64 | $5.72 | $5.54 | $5.63 | $5.63 | 665,203 |
| 2017-10-03 | $5.56 | $5.66 | $5.52 | $5.65 | $5.65 | 729,273 |
| 2017-10-02 | $5.49 | $5.57 | $5.41 | $5.53 | $5.53 | 766,464 |
| 2017-09-29 | $5.51 | $5.69 | $5.47 | $5.55 | $5.55 | 708,737 |
| 2017-09-28 | $5.60 | $5.61 | $5.40 | $5.53 | $5.53 | 1,115,050 |
| 2017-09-27 | $5.40 | $5.71 | $5.39 | $5.63 | $5.63 | 1,128,067 |
| 2017-09-26 | $5.17 | $5.54 | $5.16 | $5.40 | $5.40 | 1,381,974 |
| 2017-09-25 | $5.60 | $5.61 | $5.13 | $5.19 | $5.19 | 1,729,019 |
| 2017-09-22 | $5.46 | $5.81 | $5.10 | $5.59 | $5.59 | 2,865,611 |
| 2017-09-21 | $5.99 | $6.04 | $4.21 | $5.47 | $5.47 | 3,131,318 |
| 2017-09-20 | $6.09 | $6.24 | $6.00 | $6.02 | $6.02 | 1,348,259 |
| 2017-09-19 | $6.42 | $6.43 | $6.02 | $6.05 | $6.05 | 2,541,946 |
| 2017-09-18 | $6.75 | $6.80 | $6.44 | $6.44 | $6.44 | 1,486,281 |
| 2017-09-15 | $6.88 | $6.92 | $6.63 | $6.72 | $6.72 | 1,573,664 |
| 2017-09-14 | $6.82 | $6.94 | $6.79 | $6.86 | $6.86 | 550,863 |
| 2017-09-13 | $6.92 | $6.95 | $6.83 | $6.83 | $6.83 | 511,498 |
| 2017-09-12 | $6.92 | $7.02 | $6.85 | $6.94 | $6.94 | 610,703 |
| 2017-09-11 | $7.00 | $7.08 | $6.73 | $6.92 | $6.92 | 729,289 |
| 2017-09-08 | $7.15 | $7.20 | $6.98 | $7.04 | $7.04 | 1,006,166 |
| 2017-09-07 | $7.09 | $7.21 | $7.04 | $7.15 | $7.15 | 836,430 |
| 2017-09-06 | $6.92 | $7.17 | $6.85 | $7.07 | $7.07 | 936,213 |
| 2017-09-05 | $6.75 | $6.94 | $6.72 | $6.92 | $6.92 | 1,105,410 |
| 2017-09-01 | $6.71 | $6.79 | $6.52 | $6.77 | $6.77 | 764,593 |
| 2017-08-31 | $6.81 | $6.86 | $6.64 | $6.70 | $6.70 | 1,009,309 |
| 2017-08-30 | $6.80 | $6.91 | $6.71 | $6.78 | $6.78 | 662,661 |
| 2017-08-29 | $6.87 | $6.91 | $6.69 | $6.83 | $6.83 | 799,346 |
| 2017-08-28 | $6.94 | $7.03 | $6.82 | $6.93 | $6.93 | 832,902 |
| 2017-08-25 | $7.47 | $7.55 | $6.83 | $6.91 | $6.91 | 2,386,427 |
| 2017-08-24 | $7.23 | $7.78 | $7.10 | $7.59 | $7.59 | 3,045,443 |
| 2017-08-23 | $6.68 | $6.99 | $6.60 | $6.94 | $6.94 | 1,064,397 |
| 2017-08-22 | $6.73 | $6.86 | $6.68 | $6.71 | $6.71 | 377,403 |
| 2017-08-21 | $6.83 | $6.89 | $6.70 | $6.70 | $6.70 | 343,801 |
| 2017-08-18 | $6.60 | $6.90 | $6.51 | $6.85 | $6.85 | 840,579 |
| 2017-08-17 | $6.80 | $6.94 | $6.64 | $6.65 | $6.65 | 591,430 |
| 2017-08-16 | $6.92 | $7.08 | $6.79 | $6.84 | $6.84 | 490,109 |
| 2017-08-15 | $6.97 | $7.07 | $6.87 | $6.94 | $6.94 | 605,758 |
| 2017-08-14 | $6.85 | $7.10 | $6.82 | $6.96 | $6.96 | 591,870 |
| 2017-08-11 | $6.65 | $6.84 | $6.60 | $6.82 | $6.82 | 614,906 |
| 2017-08-10 | $6.80 | $6.86 | $6.52 | $6.69 | $6.69 | 1,469,275 |
| 2017-08-09 | $6.95 | $6.96 | $6.75 | $6.84 | $6.84 | 1,254,082 |
| 2017-08-08 | $6.90 | $7.30 | $6.50 | $7.05 | $7.05 | 2,944,727 |
| 2017-08-07 | $7.25 | $7.48 | $7.24 | $7.42 | $7.42 | 1,052,213 |
| 2017-08-04 | $7.28 | $7.37 | $7.22 | $7.27 | $7.27 | 578,483 |
| 2017-08-03 | $7.25 | $7.39 | $7.20 | $7.24 | $7.24 | 745,054 |
| 2017-08-02 | $7.40 | $7.40 | $6.95 | $7.19 | $7.19 | 962,063 |
| 2017-08-01 | $7.53 | $7.55 | $7.36 | $7.44 | $7.44 | 629,753 |
| 2017-07-31 | $7.46 | $7.56 | $7.29 | $7.53 | $7.53 | 780,259 |
| 2017-07-28 | $7.42 | $7.50 | $7.30 | $7.48 | $7.48 | 1,014,671 |
| 2017-07-27 | $7.30 | $7.54 | $7.26 | $7.37 | $7.37 | 1,294,492 |
| 2017-07-26 | $7.35 | $7.48 | $7.25 | $7.30 | $7.30 | 819,349 |
| 2017-07-25 | $7.59 | $7.64 | $7.35 | $7.35 | $7.35 | 1,002,624 |
| 2017-07-24 | $7.35 | $7.59 | $7.32 | $7.56 | $7.56 | 1,374,894 |
| 2017-07-21 | $7.28 | $7.34 | $7.14 | $7.29 | $7.29 | 793,101 |
| 2017-07-20 | $7.31 | $7.32 | $7.14 | $7.25 | $7.25 | 708,976 |
| 2017-07-19 | $7.14 | $7.31 | $7.14 | $7.27 | $7.27 | 987,976 |
| 2017-07-18 | $7.00 | $7.20 | $6.90 | $7.14 | $7.14 | 1,127,251 |
| 2017-07-17 | $7.05 | $7.14 | $6.98 | $7.01 | $7.01 | 466,364 |
| 2017-07-14 | $7.00 | $7.16 | $6.99 | $7.07 | $7.07 | 836,052 |
| 2017-07-13 | $7.08 | $7.18 | $6.95 | $6.99 | $6.99 | 1,023,664 |
| 2017-07-12 | $6.91 | $7.07 | $6.86 | $7.06 | $7.06 | 1,113,167 |
| 2017-07-11 | $6.90 | $6.99 | $6.83 | $6.87 | $6.87 | 831,125 |
| 2017-07-10 | $6.81 | $7.00 | $6.81 | $6.89 | $6.89 | 727,860 |
| 2017-07-07 | $6.73 | $6.83 | $6.65 | $6.79 | $6.79 | 777,295 |
| 2017-07-06 | $6.77 | $7.00 | $6.61 | $6.75 | $6.75 | 752,975 |
| 2017-07-05 | $7.21 | $7.24 | $6.50 | $6.80 | $6.80 | 1,861,240 |
| 2017-07-03 | $7.12 | $7.30 | $7.06 | $7.24 | $7.24 | 834,849 |
| 2017-06-30 | $7.27 | $7.35 | $7.07 | $7.12 | $7.12 | 1,663,737 |
| 2017-06-29 | $7.12 | $7.32 | $7.09 | $7.27 | $7.27 | 1,898,131 |
| 2017-06-28 | $6.96 | $7.22 | $6.86 | $7.10 | $7.10 | 1,891,542 |
| 2017-06-27 | $6.79 | $7.00 | $6.77 | $6.89 | $6.89 | 1,456,832 |
| 2017-06-26 | $6.76 | $7.00 | $6.74 | $6.83 | $6.83 | 1,734,914 |
| 2017-06-23 | $6.61 | $6.79 | $6.50 | $6.75 | $6.75 | 4,004,110 |
| 2017-06-22 | $6.54 | $6.71 | $6.47 | $6.65 | $6.65 | 2,013,782 |
| 2017-06-21 | $6.26 | $6.59 | $6.19 | $6.52 | $6.52 | 2,486,063 |
| 2017-06-20 | $5.99 | $6.50 | $5.93 | $6.36 | $6.36 | 3,838,935 |
| 2017-06-19 | $5.76 | $5.91 | $5.70 | $5.85 | $5.85 | 971,234 |
| 2017-06-16 | $5.48 | $5.75 | $5.47 | $5.74 | $5.74 | 1,494,596 |
| 2017-06-15 | $5.38 | $5.59 | $5.38 | $5.52 | $5.52 | 627,056 |
| 2017-06-14 | $5.50 | $5.52 | $5.34 | $5.49 | $5.49 | 628,349 |
| 2017-06-13 | $5.46 | $5.56 | $5.43 | $5.48 | $5.48 | 811,117 |
| 2017-06-12 | $5.40 | $5.56 | $5.33 | $5.44 | $5.44 | 827,395 |
| 2017-06-09 | $5.36 | $5.50 | $5.34 | $5.41 | $5.41 | 1,037,967 |
| 2017-06-08 | $4.93 | $5.40 | $4.89 | $5.34 | $5.34 | 2,160,978 |
| 2017-06-07 | $5.02 | $5.06 | $4.86 | $4.93 | $4.93 | 983,954 |
| 2017-06-06 | $4.95 | $5.10 | $4.91 | $5.02 | $5.02 | 899,218 |
| 2017-06-05 | $5.10 | $5.13 | $4.96 | $5.00 | $5.00 | 553,478 |
| 2017-06-02 | $5.15 | $5.23 | $5.12 | $5.12 | $5.12 | 705,252 |
| 2017-06-01 | $5.05 | $5.17 | $4.99 | $5.13 | $5.13 | 979,818 |
| 2017-05-31 | $5.01 | $5.11 | $4.87 | $5.04 | $5.04 | 1,053,758 |
| 2017-05-30 | $4.97 | $5.09 | $4.85 | $5.02 | $5.02 | 1,406,060 |
| 2017-05-26 | $4.89 | $4.99 | $4.88 | $4.94 | $4.94 | 717,394 |
| 2017-05-25 | $4.95 | $4.97 | $4.80 | $4.91 | $4.91 | 1,251,269 |
| 2017-05-24 | $4.89 | $5.04 | $4.85 | $4.92 | $4.92 | 968,556 |
| 2017-05-23 | $4.91 | $5.01 | $4.79 | $4.89 | $4.89 | 975,651 |
| 2017-05-22 | $4.88 | $5.00 | $4.83 | $4.90 | $4.90 | 1,180,270 |
| 2017-05-19 | $4.91 | $5.10 | $4.88 | $5.05 | $5.05 | 1,200,987 |
| 2017-05-18 | $4.79 | $4.91 | $4.73 | $4.90 | $4.90 | 773,245 |
| 2017-05-17 | $4.81 | $4.92 | $4.76 | $4.81 | $4.81 | 1,032,472 |
| 2017-05-16 | $4.90 | $4.96 | $4.84 | $4.90 | $4.90 | 653,731 |
| 2017-05-15 | $4.91 | $5.08 | $4.87 | $4.91 | $4.91 | 857,221 |
| 2017-05-12 | $4.96 | $5.01 | $4.81 | $4.87 | $4.87 | 1,104,922 |
| 2017-05-11 | $5.12 | $5.21 | $4.86 | $5.00 | $5.00 | 1,871,820 |
| 2017-05-10 | $4.88 | $5.15 | $4.85 | $5.09 | $5.09 | 1,416,651 |
| 2017-05-09 | $4.92 | $4.96 | $4.84 | $4.90 | $4.90 | 754,842 |
| 2017-05-08 | $4.81 | $4.95 | $4.81 | $4.92 | $4.92 | 657,930 |
| 2017-05-05 | $4.64 | $4.88 | $4.60 | $4.86 | $4.86 | 1,158,191 |
| 2017-05-04 | $5.00 | $5.03 | $4.59 | $4.71 | $4.71 | 1,941,403 |
| 2017-05-03 | $5.15 | $5.21 | $4.72 | $4.75 | $4.75 | 3,388,978 |
| 2017-05-02 | $5.36 | $5.43 | $5.19 | $5.21 | $5.21 | 920,808 |
| 2017-05-01 | $5.28 | $5.39 | $5.22 | $5.38 | $5.38 | 854,656 |
| 2017-04-28 | $5.34 | $5.39 | $5.27 | $5.29 | $5.29 | 482,241 |
| 2017-04-27 | $5.31 | $5.39 | $5.17 | $5.33 | $5.33 | 784,312 |
| 2017-04-26 | $5.41 | $5.50 | $5.31 | $5.32 | $5.32 | 725,108 |
| 2017-04-25 | $5.33 | $5.48 | $5.27 | $5.42 | $5.42 | 1,238,395 |
| 2017-04-24 | $5.21 | $5.31 | $5.15 | $5.27 | $5.27 | 748,716 |
| 2017-04-21 | $5.11 | $5.18 | $5.08 | $5.12 | $5.12 | 558,194 |
| 2017-04-20 | $5.18 | $5.26 | $5.11 | $5.12 | $5.12 | 523,529 |
| 2017-04-19 | $5.20 | $5.39 | $5.12 | $5.16 | $5.16 | 845,193 |
| 2017-04-18 | $5.25 | $5.25 | $5.07 | $5.19 | $5.19 | 1,132,506 |
| 2017-04-17 | $5.24 | $5.33 | $5.21 | $5.30 | $5.30 | 670,585 |
| 2017-04-13 | $5.32 | $5.39 | $5.18 | $5.23 | $5.23 | 711,998 |
| 2017-04-12 | $5.44 | $5.47 | $5.30 | $5.33 | $5.33 | 812,426 |
| 2017-04-11 | $5.60 | $5.61 | $5.28 | $5.46 | $5.46 | 1,145,211 |
| 2017-04-10 | $5.31 | $5.62 | $5.21 | $5.54 | $5.54 | 1,241,395 |
| 2017-04-07 | $5.16 | $5.34 | $5.04 | $5.34 | $5.34 | 824,045 |
| 2017-04-06 | $5.02 | $5.18 | $4.95 | $5.18 | $5.18 | 976,827 |
| 2017-04-05 | $5.27 | $5.35 | $5.01 | $5.03 | $5.03 | 784,672 |
| 2017-04-04 | $5.25 | $5.30 | $5.18 | $5.22 | $5.22 | 971,003 |
| 2017-04-03 | $5.37 | $5.37 | $5.17 | $5.28 | $5.28 | 855,577 |
| 2017-03-31 | $5.23 | $5.43 | $5.23 | $5.40 | $5.40 | 1,252,077 |
| 2017-03-30 | $5.27 | $5.30 | $5.15 | $5.22 | $5.22 | 737,824 |
| 2017-03-29 | $5.06 | $5.30 | $5.04 | $5.26 | $5.26 | 747,931 |
| 2017-03-28 | $4.91 | $5.09 | $4.91 | $5.08 | $5.08 | 817,063 |
| 2017-03-27 | $4.88 | $4.98 | $4.86 | $4.94 | $4.94 | 811,204 |
| 2017-03-24 | $4.85 | $4.99 | $4.82 | $4.91 | $4.91 | 937,395 |
| 2017-03-23 | $4.98 | $5.04 | $4.82 | $4.84 | $4.84 | 882,579 |
| 2017-03-22 | $5.05 | $5.10 | $4.85 | $4.98 | $4.98 | 1,731,021 |
| 2017-03-21 | $4.92 | $4.99 | $4.80 | $4.80 | $4.80 | 965,999 |
| 2017-03-20 | $4.93 | $4.95 | $4.82 | $4.90 | $4.90 | 885,322 |
| 2017-03-17 | $5.10 | $5.11 | $4.92 | $4.95 | $4.95 | 1,597,042 |
| 2017-03-16 | $5.01 | $5.18 | $4.98 | $5.10 | $5.10 | 1,019,585 |
| 2017-03-15 | $4.90 | $5.01 | $4.85 | $5.00 | $5.00 | 892,204 |
| 2017-03-14 | $4.93 | $4.95 | $4.79 | $4.89 | $4.89 | 1,145,168 |
| 2017-03-13 | $5.06 | $5.07 | $4.92 | $4.96 | $4.96 | 1,408,286 |
| 2017-03-10 | $5.30 | $5.30 | $5.04 | $5.06 | $5.06 | 1,860,677 |
| 2017-03-09 | $5.02 | $5.49 | $5.00 | $5.24 | $5.24 | 3,285,534 |
| 2017-03-08 | $5.40 | $5.47 | $5.16 | $5.24 | $5.24 | 2,574,500 |
| 2017-03-07 | $5.30 | $5.35 | $5.19 | $5.27 | $5.27 | 1,359,998 |
| 2017-03-06 | $5.41 | $5.41 | $5.21 | $5.25 | $5.25 | 1,394,781 |
| 2017-03-03 | $5.50 | $5.63 | $5.40 | $5.41 | $5.41 | 1,000,099 |
| 2017-03-02 | $5.60 | $5.70 | $5.45 | $5.48 | $5.48 | 1,023,100 |
| 2017-03-01 | $5.75 | $5.80 | $5.51 | $5.62 | $5.62 | 1,451,021 |
| 2017-02-28 | $5.90 | $5.92 | $5.67 | $5.69 | $5.69 | 761,267 |
| 2017-02-27 | $5.85 | $5.95 | $5.81 | $5.92 | $5.92 | 1,003,591 |
| 2017-02-24 | $5.85 | $5.95 | $5.81 | $5.85 | $5.85 | 559,884 |
| 2017-02-23 | $5.84 | $5.98 | $5.81 | $5.91 | $5.91 | 754,986 |
| 2017-02-22 | $6.00 | $6.00 | $5.72 | $5.83 | $5.83 | 1,211,676 |
| 2017-02-21 | $6.00 | $6.14 | $5.93 | $6.02 | $6.02 | 1,624,437 |
| 2017-02-17 | $6.05 | $6.06 | $5.85 | $5.96 | $5.96 | 1,318,556 |
| 2017-02-16 | $6.15 | $6.15 | $5.93 | $6.04 | $6.04 | 841,275 |
| 2017-02-15 | $6.02 | $6.18 | $5.96 | $6.17 | $6.17 | 907,548 |
| 2017-02-14 | $6.04 | $6.06 | $5.90 | $6.04 | $6.04 | 843,888 |
| 2017-02-13 | $6.03 | $6.15 | $6.01 | $6.06 | $6.06 | 627,066 |
| 2017-02-10 | $5.79 | $6.08 | $5.75 | $5.99 | $5.99 | 1,384,992 |
| 2017-02-09 | $5.76 | $5.78 | $5.70 | $5.73 | $5.73 | 621,932 |
| 2017-02-08 | $5.57 | $5.79 | $5.53 | $5.74 | $5.74 | 739,193 |
| 2017-02-07 | $5.57 | $5.63 | $5.50 | $5.59 | $5.59 | 333,739 |
| 2017-02-06 | $5.61 | $5.61 | $5.48 | $5.57 | $5.57 | 479,393 |
| 2017-02-03 | $5.52 | $5.66 | $5.50 | $5.66 | $5.66 | 712,354 |
| 2017-02-02 | $5.53 | $5.59 | $5.45 | $5.51 | $5.51 | 582,793 |
| 2017-02-01 | $5.26 | $5.58 | $5.26 | $5.57 | $5.57 | 954,870 |
| 2017-01-31 | $5.22 | $5.30 | $5.11 | $5.29 | $5.29 | 907,850 |
| 2017-01-30 | $5.51 | $5.52 | $5.21 | $5.25 | $5.25 | 1,094,985 |
| 2017-01-27 | $5.72 | $5.78 | $5.50 | $5.55 | $5.55 | 994,621 |
| 2017-01-26 | $5.77 | $5.88 | $5.65 | $5.70 | $5.70 | 504,052 |
| 2017-01-25 | $5.70 | $5.88 | $5.70 | $5.75 | $5.75 | 768,042 |
| 2017-01-24 | $5.60 | $5.70 | $5.50 | $5.65 | $5.65 | 628,265 |
| 2017-01-23 | $5.88 | $5.88 | $5.50 | $5.59 | $5.59 | 1,198,218 |
| 2017-01-20 | $5.81 | $5.89 | $5.75 | $5.88 | $5.88 | 447,053 |
| 2017-01-19 | $6.12 | $6.17 | $5.78 | $5.81 | $5.81 | 1,376,915 |
| 2017-01-18 | $6.16 | $6.25 | $6.08 | $6.10 | $6.10 | 646,389 |
| 2017-01-17 | $6.22 | $6.36 | $6.14 | $6.16 | $6.16 | 877,593 |
| 2017-01-13 | $6.18 | $6.37 | $6.15 | $6.25 | $6.25 | 943,557 |
| 2017-01-12 | $6.35 | $6.35 | $6.04 | $6.17 | $6.17 | 1,160,176 |
| 2017-01-11 | $6.01 | $6.50 | $5.93 | $6.40 | $6.40 | 2,408,116 |
| 2017-01-10 | $5.86 | $6.01 | $5.74 | $6.00 | $6.00 | 1,072,842 |
| 2017-01-09 | $5.77 | $5.85 | $5.62 | $5.67 | $5.67 | 717,130 |
| 2017-01-06 | $5.82 | $5.88 | $5.64 | $5.80 | $5.80 | 542,192 |
| 2017-01-05 | $5.82 | $5.85 | $5.71 | $5.81 | $5.81 | 771,949 |
| 2017-01-04 | $5.60 | $5.85 | $5.57 | $5.82 | $5.82 | 1,505,966 |
| 2017-01-03 | $5.39 | $5.60 | $5.36 | $5.59 | $5.59 | 1,091,168 |
| 2016-12-30 | $5.31 | $5.37 | $5.25 | $5.31 | $5.31 | 700,394 |
| 2016-12-29 | $5.43 | $5.58 | $5.31 | $5.33 | $5.33 | 958,510 |
| 2016-12-28 | $5.64 | $5.68 | $5.38 | $5.44 | $5.44 | 1,035,420 |
| 2016-12-27 | $5.23 | $5.62 | $5.21 | $5.61 | $5.61 | 1,091,147 |
| 2016-12-23 | $5.41 | $5.42 | $5.22 | $5.23 | $5.23 | 996,530 |
| 2016-12-22 | $5.54 | $5.54 | $5.35 | $5.44 | $5.44 | 549,585 |
| 2016-12-21 | $5.56 | $5.74 | $5.50 | $5.53 | $5.53 | 748,709 |
| 2016-12-20 | $5.80 | $5.89 | $5.47 | $5.55 | $5.55 | 951,239 |
| 2016-12-19 | $5.58 | $5.84 | $5.52 | $5.80 | $5.80 | 874,457 |
| 2016-12-16 | $5.35 | $5.62 | $5.33 | $5.59 | $5.59 | 1,319,462 |
| 2016-12-15 | $5.23 | $5.39 | $5.19 | $5.32 | $5.32 | 602,298 |
| 2016-12-14 | $5.39 | $5.41 | $5.17 | $5.24 | $5.24 | 1,011,777 |
| 2016-12-13 | $5.69 | $5.70 | $5.25 | $5.37 | $5.37 | 1,717,493 |
| 2016-12-12 | $5.87 | $5.95 | $5.61 | $5.65 | $5.65 | 1,647,851 |
| 2016-12-09 | $5.69 | $5.86 | $5.65 | $5.85 | $5.85 | 1,345,944 |
| 2016-12-08 | $5.62 | $5.79 | $5.58 | $5.65 | $5.65 | 1,523,061 |
| 2016-12-07 | $5.47 | $5.70 | $5.43 | $5.58 | $5.58 | 1,627,981 |
| 2016-12-06 | $5.33 | $5.47 | $5.24 | $5.46 | $5.46 | 984,674 |
| 2016-12-05 | $5.10 | $5.33 | $5.08 | $5.32 | $5.32 | 1,358,988 |
| 2016-12-02 | $5.05 | $5.12 | $4.95 | $5.09 | $5.09 | 1,255,960 |
| 2016-12-01 | $5.13 | $5.23 | $4.89 | $5.00 | $5.00 | 1,059,865 |
| 2016-11-30 | $5.09 | $5.29 | $5.06 | $5.10 | $5.10 | 1,020,868 |
| 2016-11-29 | $5.38 | $5.44 | $4.96 | $4.99 | $4.99 | 1,661,039 |
| 2016-11-28 | $5.41 | $5.60 | $5.30 | $5.38 | $5.38 | 1,473,442 |
| 2016-11-25 | $5.33 | $5.42 | $5.18 | $5.34 | $5.34 | 650,223 |
| 2016-11-23 | $5.02 | $5.30 | $4.98 | $5.28 | $5.28 | 1,293,479 |
| 2016-11-22 | $5.02 | $5.18 | $4.89 | $5.05 | $5.05 | 1,815,749 |
| 2016-11-21 | $5.06 | $5.10 | $4.76 | $4.82 | $4.82 | 1,478,294 |
| 2016-11-18 | $4.83 | $5.02 | $4.83 | $4.98 | $4.98 | 1,175,611 |
| 2016-11-17 | $4.82 | $4.85 | $4.71 | $4.80 | $4.80 | 987,395 |
| 2016-11-16 | $4.84 | $4.86 | $4.71 | $4.85 | $4.85 | 1,206,337 |
| 2016-11-15 | $5.01 | $5.08 | $4.76 | $4.91 | $4.91 | 1,608,440 |
| 2016-11-14 | $5.12 | $5.19 | $4.93 | $4.98 | $4.98 | 1,926,090 |
| 2016-11-11 | $5.21 | $5.50 | $4.96 | $5.11 | $5.11 | 4,071,355 |
| 2016-11-10 | $4.49 | $4.78 | $4.44 | $4.71 | $4.71 | 1,542,726 |
| 2016-11-09 | $4.18 | $4.85 | $4.15 | $4.79 | $4.79 | 2,527,578 |
| 2016-11-08 | $5.02 | $5.09 | $4.88 | $4.99 | $4.99 | 1,420,832 |
| 2016-11-07 | $4.93 | $5.04 | $4.86 | $4.92 | $4.92 | 1,454,565 |
| 2016-11-04 | $4.64 | $4.90 | $4.61 | $4.71 | $4.71 | 1,793,156 |
| 2016-11-03 | $4.84 | $4.84 | $4.57 | $4.65 | $4.65 | 1,738,485 |
| 2016-11-02 | $4.87 | $4.91 | $4.59 | $4.63 | $4.63 | 1,770,056 |
| 2016-11-01 | $5.20 | $5.30 | $4.85 | $4.86 | $4.86 | 2,180,482 |
| 2016-10-31 | $5.18 | $5.30 | $5.03 | $5.21 | $5.21 | 1,421,286 |
| 2016-10-28 | $5.36 | $5.53 | $5.12 | $5.18 | $5.18 | 1,056,634 |
| 2016-10-27 | $5.65 | $5.71 | $5.35 | $5.37 | $5.37 | 1,623,187 |
| 2016-10-26 | $5.95 | $6.00 | $5.53 | $5.53 | $5.53 | 2,002,605 |
| 2016-10-25 | $6.07 | $6.15 | $5.96 | $5.98 | $5.98 | 804,378 |
| 2016-10-24 | $6.29 | $6.34 | $6.01 | $6.08 | $6.08 | 1,243,040 |
| 2016-10-21 | $6.62 | $6.68 | $6.19 | $6.27 | $6.27 | 2,503,441 |
| 2016-10-20 | $6.64 | $6.74 | $6.52 | $6.67 | $6.67 | 704,889 |
| 2016-10-19 | $6.57 | $6.78 | $6.51 | $6.65 | $6.65 | 743,378 |
| 2016-10-18 | $6.50 | $6.64 | $6.40 | $6.53 | $6.53 | 824,078 |
| 2016-10-17 | $6.36 | $6.56 | $6.33 | $6.42 | $6.42 | 908,757 |
| 2016-10-14 | $6.60 | $6.67 | $6.36 | $6.38 | $6.38 | 1,378,456 |
| 2016-10-13 | $6.75 | $6.80 | $6.46 | $6.54 | $6.54 | 1,602,906 |
| 2016-10-12 | $7.01 | $7.23 | $6.74 | $6.81 | $6.81 | 1,415,338 |
| 2016-10-11 | $7.00 | $7.34 | $6.84 | $7.02 | $7.02 | 2,300,506 |
| 2016-10-10 | $6.55 | $7.09 | $6.51 | $6.91 | $6.91 | 2,904,410 |
| 2016-10-07 | $6.47 | $6.75 | $6.26 | $6.49 | $6.49 | 4,809,634 |
| 2016-10-06 | $6.35 | $6.40 | $6.06 | $6.12 | $6.12 | 687,009 |
| 2016-10-05 | $5.92 | $6.28 | $5.90 | $6.26 | $6.26 | 918,013 |
| 2016-10-04 | $6.21 | $6.24 | $5.90 | $5.91 | $5.91 | 1,015,262 |
| 2016-10-03 | $6.31 | $6.38 | $6.05 | $6.17 | $6.17 | 994,855 |
| 2016-09-30 | $6.29 | $6.34 | $6.15 | $6.30 | $6.30 | 1,731,452 |
| 2016-09-29 | $6.25 | $6.35 | $6.13 | $6.24 | $6.24 | 1,023,602 |
| 2016-09-28 | $6.23 | $6.29 | $6.08 | $6.23 | $6.23 | 959,188 |
| 2016-09-27 | $6.01 | $6.16 | $5.99 | $6.16 | $6.16 | 1,020,798 |
| 2016-09-26 | $5.92 | $6.10 | $5.87 | $6.03 | $6.03 | 982,481 |
| 2016-09-23 | $5.79 | $5.95 | $5.78 | $5.92 | $5.92 | 892,077 |
| 2016-09-22 | $5.60 | $5.75 | $5.52 | $5.75 | $5.75 | 996,065 |
| 2016-09-21 | $5.47 | $5.69 | $5.45 | $5.57 | $5.57 | 1,109,323 |
| 2016-09-20 | $5.46 | $5.50 | $5.28 | $5.45 | $5.45 | 877,709 |
| 2016-09-19 | $5.38 | $5.48 | $5.35 | $5.42 | $5.42 | 733,326 |
| 2016-09-16 | $5.47 | $5.58 | $5.25 | $5.38 | $5.38 | 2,724,958 |
| 2016-09-15 | $5.56 | $5.63 | $5.41 | $5.52 | $5.52 | 1,293,088 |
| 2016-09-14 | $5.62 | $5.83 | $5.48 | $5.54 | $5.54 | 1,522,737 |
| 2016-09-13 | $6.02 | $6.02 | $5.54 | $5.66 | $5.66 | 1,669,778 |
| 2016-09-12 | $6.02 | $6.20 | $5.95 | $6.10 | $6.10 | 581,382 |
| 2016-09-09 | $6.13 | $6.19 | $5.98 | $6.06 | $6.06 | 898,332 |
| 2016-09-08 | $6.30 | $6.30 | $6.12 | $6.19 | $6.19 | 964,850 |
| 2016-09-07 | $6.19 | $6.23 | $6.07 | $6.11 | $6.11 | 767,028 |
| 2016-09-06 | $6.11 | $6.23 | $6.06 | $6.22 | $6.22 | 945,924 |
| 2016-09-02 | $6.10 | $6.18 | $6.03 | $6.12 | $6.12 | 537,321 |
| 2016-09-01 | $6.10 | $6.15 | $5.91 | $6.06 | $6.06 | 676,449 |
| 2016-08-31 | $6.03 | $6.09 | $5.95 | $6.08 | $6.08 | 682,820 |
| 2016-08-30 | $6.00 | $6.15 | $5.99 | $6.01 | $6.01 | 497,391 |
| 2016-08-29 | $5.97 | $6.10 | $5.94 | $6.00 | $6.00 | 514,063 |
| 2016-08-26 | $5.99 | $6.18 | $5.90 | $5.95 | $5.95 | 747,367 |
| 2016-08-25 | $5.99 | $6.08 | $5.91 | $6.00 | $6.00 | 832,899 |
| 2016-08-24 | $6.11 | $6.17 | $5.99 | $5.99 | $5.99 | 603,304 |
| 2016-08-23 | $6.01 | $6.13 | $5.95 | $6.10 | $6.10 | 737,169 |
| 2016-08-22 | $5.93 | $6.02 | $5.86 | $6.00 | $6.00 | 425,234 |
| 2016-08-19 | $6.03 | $6.04 | $5.95 | $5.98 | $5.98 | 647,450 |
| 2016-08-18 | $6.03 | $6.18 | $5.96 | $6.03 | $6.03 | 949,176 |
| 2016-08-17 | $6.09 | $6.09 | $5.83 | $5.95 | $5.95 | 1,185,207 |
| 2016-08-16 | $6.20 | $6.20 | $5.91 | $6.09 | $6.09 | 1,956,595 |
| 2016-08-15 | $6.21 | $6.28 | $5.93 | $6.21 | $6.21 | 1,978,507 |
| 2016-08-12 | $6.39 | $6.90 | $5.98 | $6.23 | $6.23 | 7,569,087 |
| 2016-08-11 | $5.28 | $5.48 | $5.15 | $5.41 | $5.41 | 1,751,352 |
| 2016-08-10 | $5.46 | $5.47 | $5.19 | $5.22 | $5.22 | 887,220 |
| 2016-08-09 | $5.57 | $5.69 | $5.45 | $5.50 | $5.50 | 663,632 |
| 2016-08-08 | $5.23 | $5.58 | $5.23 | $5.56 | $5.56 | 1,020,577 |
| 2016-08-05 | $4.92 | $5.21 | $4.90 | $5.19 | $5.19 | 785,780 |
| 2016-08-04 | $4.95 | $5.03 | $4.90 | $4.96 | $4.96 | 855,987 |
| 2016-08-03 | $4.98 | $5.07 | $4.92 | $4.94 | $4.94 | 814,995 |
| 2016-08-02 | $5.10 | $5.15 | $4.97 | $5.00 | $5.00 | 801,214 |
| 2016-08-01 | $5.18 | $5.18 | $5.00 | $5.07 | $5.07 | 1,042,285 |
| 2016-07-29 | $5.09 | $5.21 | $5.00 | $5.18 | $5.18 | 887,367 |
| 2016-07-28 | $5.21 | $5.25 | $5.08 | $5.11 | $5.11 | 605,432 |
| 2016-07-27 | $5.06 | $5.28 | $5.06 | $5.26 | $5.26 | 769,264 |
| 2016-07-26 | $5.05 | $5.24 | $5.05 | $5.08 | $5.08 | 844,388 |
| 2016-07-25 | $5.14 | $5.19 | $5.08 | $5.08 | $5.08 | 384,357 |
| 2016-07-22 | $5.12 | $5.15 | $5.05 | $5.13 | $5.13 | 328,282 |
| 2016-07-21 | $5.23 | $5.32 | $5.08 | $5.12 | $5.12 | 565,616 |
| 2016-07-20 | $5.16 | $5.30 | $5.15 | $5.27 | $5.27 | 639,659 |
| 2016-07-19 | $5.21 | $5.30 | $5.07 | $5.15 | $5.15 | 472,777 |
| 2016-07-18 | $5.08 | $5.27 | $4.99 | $5.21 | $5.21 | 682,800 |
| 2016-07-15 | $5.17 | $5.20 | $4.97 | $5.07 | $5.07 | 807,698 |
| 2016-07-14 | $5.18 | $5.21 | $5.06 | $5.13 | $5.13 | 681,785 |
| 2016-07-13 | $5.25 | $5.29 | $5.05 | $5.12 | $5.12 | 616,681 |
| 2016-07-12 | $5.17 | $5.28 | $4.99 | $5.25 | $5.25 | 961,900 |
| 2016-07-11 | $5.11 | $5.20 | $4.90 | $5.09 | $5.09 | 844,593 |
| 2016-07-08 | $5.19 | $5.24 | $5.06 | $5.08 | $5.08 | 527,596 |
| 2016-07-07 | $5.13 | $5.30 | $5.01 | $5.14 | $5.14 | 786,184 |
| 2016-07-06 | $5.09 | $5.17 | $4.94 | $5.10 | $5.10 | 948,483 |
| 2016-07-05 | $5.40 | $5.44 | $5.07 | $5.14 | $5.14 | 763,493 |
| 2016-07-01 | $5.88 | $5.88 | $5.16 | $5.44 | $5.44 | 1,900,425 |
| 2016-06-30 | $5.65 | $5.95 | $5.62 | $5.93 | $5.93 | 717,114 |
| 2016-06-29 | $5.54 | $5.67 | $5.43 | $5.65 | $5.65 | 708,174 |
| 2016-06-28 | $5.28 | $5.50 | $5.24 | $5.49 | $5.49 | 869,826 |
| 2016-06-27 | $5.53 | $5.59 | $5.11 | $5.22 | $5.22 | 1,579,294 |
| 2016-06-24 | $5.60 | $5.73 | $5.27 | $5.59 | $5.59 | 5,804,183 |
| 2016-06-23 | $5.88 | $6.06 | $5.72 | $5.89 | $5.89 | 1,191,969 |
| 2016-06-22 | $6.34 | $6.38 | $5.83 | $5.90 | $5.90 | 984,725 |
| 2016-06-21 | $6.30 | $6.30 | $6.02 | $6.23 | $6.23 | 759,314 |
| 2016-06-20 | $6.00 | $6.33 | $6.00 | $6.18 | $6.18 | 643,408 |
| 2016-06-17 | $6.06 | $6.34 | $5.98 | $6.02 | $6.02 | 1,084,042 |
| 2016-06-16 | $5.97 | $6.11 | $5.90 | $6.03 | $6.03 | 637,550 |
| 2016-06-15 | $5.88 | $6.25 | $5.83 | $6.01 | $6.01 | 608,499 |
| 2016-06-14 | $5.93 | $6.19 | $5.86 | $5.91 | $5.91 | 1,169,243 |
| 2016-06-13 | $6.26 | $6.41 | $5.92 | $6.06 | $6.06 | 1,096,265 |
| 2016-06-10 | $6.40 | $6.51 | $6.24 | $6.30 | $6.30 | 831,084 |
| 2016-06-09 | $6.49 | $6.59 | $6.39 | $6.43 | $6.43 | 405,931 |
| 2016-06-08 | $6.47 | $6.59 | $6.44 | $6.52 | $6.52 | 744,136 |
| 2016-06-07 | $6.38 | $6.46 | $6.25 | $6.43 | $6.43 | 817,178 |
| 2016-06-06 | $6.10 | $6.54 | $6.10 | $6.44 | $6.44 | 775,675 |
| 2016-06-03 | $6.30 | $6.31 | $6.02 | $6.07 | $6.07 | 568,449 |
| 2016-06-02 | $6.23 | $6.31 | $6.15 | $6.31 | $6.31 | 389,392 |
| 2016-06-01 | $6.29 | $6.29 | $6.15 | $6.24 | $6.24 | 580,433 |
| 2016-05-31 | $6.37 | $6.60 | $6.22 | $6.34 | $6.34 | 1,147,696 |
| 2016-05-27 | $6.41 | $6.68 | $6.30 | $6.41 | $6.41 | 1,339,496 |
| 2016-05-26 | $6.30 | $6.44 | $6.26 | $6.36 | $6.36 | 386,202 |
| 2016-05-25 | $6.34 | $6.37 | $6.23 | $6.29 | $6.29 | 864,363 |
| 2016-05-24 | $6.39 | $6.49 | $6.22 | $6.34 | $6.34 | 668,143 |
| 2016-05-23 | $6.06 | $6.45 | $6.00 | $6.35 | $6.35 | 931,011 |
| 2016-05-20 | $6.07 | $6.15 | $5.98 | $6.11 | $6.11 | 795,021 |
| 2016-05-19 | $6.00 | $6.15 | $5.92 | $6.08 | $6.08 | 950,906 |
| 2016-05-18 | $5.98 | $6.18 | $5.83 | $6.04 | $6.04 | 1,459,125 |
| 2016-05-17 | $6.10 | $6.34 | $5.80 | $6.02 | $6.02 | 3,680,403 |
| 2016-05-16 | $6.34 | $6.46 | $5.89 | $6.35 | $6.35 | 3,102,182 |
| 2016-05-13 | $7.17 | $7.17 | $6.40 | $6.61 | $6.61 | 3,046,892 |
| 2016-05-12 | $6.39 | $6.53 | $6.09 | $6.15 | $6.15 | 664,416 |
| 2016-05-11 | $6.36 | $6.65 | $6.35 | $6.37 | $6.37 | 682,527 |
| 2016-05-10 | $7.07 | $7.20 | $6.30 | $6.37 | $6.37 | 1,710,783 |
| 2016-05-09 | $7.52 | $7.55 | $7.16 | $7.39 | $7.39 | 611,153 |
| 2016-05-06 | $7.25 | $7.54 | $7.19 | $7.50 | $7.50 | 498,529 |
| 2016-05-05 | $7.52 | $7.77 | $7.21 | $7.27 | $7.27 | 1,170,176 |
| 2016-05-04 | $7.64 | $7.91 | $7.44 | $7.47 | $7.47 | 1,051,091 |
| 2016-05-03 | $7.93 | $8.08 | $7.53 | $7.59 | $7.59 | 580,679 |
| 2016-05-02 | $7.83 | $8.08 | $7.49 | $7.97 | $7.97 | 1,208,358 |
| 2016-04-29 | $8.02 | $8.02 | $7.69 | $7.88 | $7.88 | 473,314 |
| 2016-04-28 | $8.25 | $8.45 | $7.97 | $8.02 | $8.02 | 704,926 |
| 2016-04-27 | $7.72 | $8.41 | $7.61 | $8.39 | $8.39 | 825,753 |
| 2016-04-26 | $7.56 | $7.76 | $7.40 | $7.70 | $7.70 | 321,422 |
| 2016-04-25 | $7.90 | $8.02 | $7.55 | $7.60 | $7.60 | 445,108 |
| 2016-04-22 | $7.82 | $8.04 | $7.71 | $7.91 | $7.91 | 1,106,271 |
| 2016-04-21 | $7.30 | $7.90 | $7.26 | $7.76 | $7.76 | 985,401 |
| 2016-04-20 | $6.99 | $7.38 | $6.96 | $7.27 | $7.27 | 668,811 |
| 2016-04-19 | $7.15 | $7.23 | $6.99 | $7.02 | $7.02 | 1,297,655 |
| 2016-04-18 | $6.99 | $7.18 | $6.87 | $7.09 | $7.09 | 946,405 |
| 2016-04-15 | $7.10 | $7.27 | $6.97 | $7.04 | $7.04 | 411,609 |
| 2016-04-14 | $6.83 | $7.37 | $6.83 | $7.15 | $7.15 | 645,420 |
| 2016-04-13 | $6.68 | $6.90 | $6.68 | $6.87 | $6.87 | 325,913 |
| 2016-04-12 | $6.72 | $6.89 | $6.65 | $6.74 | $6.74 | 365,633 |
| 2016-04-11 | $6.69 | $6.89 | $6.65 | $6.74 | $6.74 | 711,736 |
| 2016-04-08 | $6.90 | $6.98 | $6.66 | $6.75 | $6.75 | 997,657 |
| 2016-04-07 | $6.97 | $7.18 | $6.63 | $6.78 | $6.78 | 835,020 |
| 2016-04-06 | $6.60 | $7.00 | $6.57 | $6.97 | $6.97 | 820,275 |
| 2016-04-05 | $6.30 | $6.60 | $6.19 | $6.57 | $6.57 | 882,555 |
| 2016-04-04 | $6.47 | $6.53 | $6.28 | $6.30 | $6.30 | 816,261 |
| 2016-04-01 | $6.37 | $6.53 | $6.29 | $6.44 | $6.44 | 546,660 |
| 2016-03-31 | $6.48 | $6.54 | $6.25 | $6.48 | $6.48 | 702,836 |
| 2016-03-30 | $6.42 | $6.60 | $6.42 | $6.47 | $6.47 | 871,978 |
| 2016-03-29 | $6.41 | $6.55 | $6.24 | $6.40 | $6.40 | 839,520 |
| 2016-03-28 | $6.31 | $6.51 | $6.21 | $6.47 | $6.47 | 718,523 |
| 2016-03-24 | $6.13 | $6.33 | $6.00 | $6.24 | $6.24 | 828,899 |
| 2016-03-23 | $6.51 | $6.59 | $6.18 | $6.36 | $6.36 | 1,044,541 |
| 2016-03-22 | $6.73 | $6.77 | $6.50 | $6.57 | $6.57 | 729,692 |
| 2016-03-21 | $6.89 | $6.89 | $6.54 | $6.72 | $6.72 | 647,512 |
| 2016-03-18 | $6.99 | $7.08 | $6.62 | $6.69 | $6.69 | 3,078,635 |
| 2016-03-17 | $6.65 | $6.95 | $6.62 | $6.90 | $6.90 | 604,642 |
| 2016-03-16 | $6.23 | $6.66 | $6.21 | $6.63 | $6.63 | 582,685 |
| 2016-03-15 | $6.26 | $6.47 | $6.20 | $6.31 | $6.31 | 742,165 |
| 2016-03-14 | $6.38 | $6.79 | $6.15 | $6.36 | $6.36 | 1,475,124 |
| 2016-03-11 | $6.16 | $6.56 | $6.01 | $6.36 | $6.36 | 3,284,376 |
| 2016-03-10 | $6.87 | $7.24 | $6.70 | $7.15 | $7.15 | 1,567,573 |
| 2016-03-09 | $6.74 | $6.87 | $6.25 | $6.65 | $6.65 | 977,900 |
| 2016-03-08 | $6.66 | $6.78 | $6.53 | $6.68 | $6.68 | 638,542 |
| 2016-03-07 | $6.22 | $6.84 | $6.20 | $6.60 | $6.60 | 1,491,961 |
| 2016-03-04 | $6.50 | $6.75 | $6.12 | $6.21 | $6.21 | 1,447,669 |
| 2016-03-03 | $6.04 | $6.60 | $6.00 | $6.40 | $6.40 | 1,338,368 |
| 2016-03-02 | $5.49 | $6.60 | $5.36 | $6.10 | $6.10 | 1,695,376 |
| 2016-03-01 | $5.67 | $5.85 | $5.13 | $5.47 | $5.47 | 1,059,358 |
| 2016-02-29 | $5.59 | $5.83 | $5.50 | $5.62 | $5.62 | 671,154 |
| 2016-02-26 | $5.37 | $5.65 | $5.33 | $5.51 | $5.51 | 500,207 |
| 2016-02-25 | $5.08 | $5.47 | $5.08 | $5.30 | $5.30 | 463,438 |
| 2016-02-24 | $5.09 | $5.26 | $4.90 | $5.06 | $5.06 | 644,509 |
| 2016-02-23 | $5.08 | $5.27 | $4.97 | $5.16 | $5.16 | 694,881 |
| 2016-02-22 | $5.50 | $5.69 | $5.03 | $5.06 | $5.06 | 634,893 |
| 2016-02-19 | $5.57 | $5.72 | $5.22 | $5.41 | $5.41 | 954,689 |
| 2016-02-18 | $5.45 | $5.94 | $5.24 | $5.63 | $5.63 | 1,167,409 |
| 2016-02-17 | $5.04 | $5.97 | $5.02 | $5.33 | $5.33 | 1,618,838 |
| 2016-02-16 | $5.06 | $5.72 | $4.86 | $4.96 | $4.96 | 1,485,520 |
| 2016-02-12 | $5.31 | $5.52 | $5.00 | $5.04 | $5.04 | 1,302,837 |
| 2016-02-11 | $5.60 | $5.82 | $5.00 | $5.08 | $5.08 | 1,419,239 |
| 2016-02-10 | $6.38 | $6.79 | $5.92 | $6.07 | $6.07 | 2,068,330 |
| 2016-02-09 | $7.51 | $7.58 | $6.87 | $7.20 | $7.20 | 658,705 |
| 2016-02-08 | $7.87 | $7.94 | $7.37 | $7.60 | $7.60 | 538,440 |
| 2016-02-05 | $8.05 | $8.14 | $7.77 | $7.96 | $7.96 | 600,141 |
| 2016-02-04 | $8.20 | $8.30 | $7.82 | $8.05 | $8.05 | 520,108 |
| 2016-02-03 | $8.44 | $8.57 | $7.83 | $8.10 | $8.10 | 435,210 |
| 2016-02-02 | $8.83 | $8.83 | $8.16 | $8.34 | $8.34 | 534,767 |
| 2016-02-01 | $9.62 | $9.62 | $8.63 | $8.94 | $8.94 | 776,775 |
| 2016-01-29 | $10.15 | $10.17 | $9.40 | $9.52 | $9.52 | 859,782 |
| 2016-01-28 | $8.43 | $10.19 | $8.43 | $10.05 | $10.05 | 1,066,421 |
| 2016-01-27 | $8.65 | $8.73 | $8.22 | $8.34 | $8.34 | 579,872 |
| 2016-01-26 | $8.48 | $9.08 | $8.20 | $8.73 | $8.73 | 713,507 |
| 2016-01-25 | $8.78 | $8.85 | $8.14 | $8.41 | $8.41 | 600,636 |
| 2016-01-22 | $9.37 | $9.70 | $8.53 | $8.79 | $8.79 | 1,037,106 |
| 2016-01-21 | $8.62 | $9.07 | $8.46 | $8.97 | $8.97 | 1,195,835 |
| 2016-01-20 | $7.25 | $9.21 | $6.94 | $8.54 | $8.54 | 1,686,392 |
| 2016-01-19 | $7.83 | $7.89 | $7.30 | $7.40 | $7.40 | 743,589 |
| 2016-01-15 | $7.75 | $7.90 | $7.26 | $7.75 | $7.75 | 903,070 |
| 2016-01-14 | $8.08 | $8.55 | $7.78 | $8.00 | $8.00 | 1,156,536 |
| 2016-01-13 | $8.60 | $8.76 | $8.03 | $8.25 | $8.25 | 796,539 |
| 2016-01-12 | $9.35 | $9.50 | $8.40 | $8.67 | $8.67 | 598,572 |
| 2016-01-11 | $9.65 | $9.70 | $9.08 | $9.31 | $9.31 | 577,679 |
| 2016-01-08 | $9.35 | $9.95 | $9.25 | $9.75 | $9.75 | 552,879 |
| 2016-01-07 | $9.80 | $9.97 | $9.16 | $9.21 | $9.21 | 1,694,688 |
| 2016-01-06 | $9.27 | $10.38 | $9.08 | $10.20 | $10.20 | 3,534,128 |
| 2016-01-05 | $10.88 | $11.00 | $9.42 | $9.61 | $9.61 | 1,947,617 |
| 2016-01-04 | $11.27 | $11.49 | $11.08 | $11.21 | $11.21 | 576,833 |
| 2015-12-31 | $11.76 | $11.95 | $11.64 | $11.77 | $11.77 | 319,142 |
| 2015-12-30 | $11.65 | $12.07 | $11.45 | $11.72 | $11.72 | 317,088 |
| 2015-12-29 | $11.79 | $12.05 | $11.07 | $11.70 | $11.70 | 626,832 |
| 2015-12-28 | $12.11 | $12.38 | $11.60 | $11.67 | $11.67 | 637,866 |
| 2015-12-24 | $11.69 | $12.47 | $11.60 | $12.19 | $12.19 | 385,043 |
| 2015-12-23 | $11.95 | $12.36 | $11.55 | $11.88 | $11.88 | 1,104,497 |
| 2015-12-22 | $13.45 | $13.65 | $11.41 | $11.60 | $11.60 | 2,506,967 |
| 2015-12-21 | $14.15 | $14.95 | $13.13 | $13.40 | $13.40 | 3,151,286 |
| 2015-12-18 | $12.45 | $13.95 | $11.95 | $13.74 | $13.74 | 3,045,263 |
| 2015-12-17 | $12.85 | $13.30 | $11.79 | $12.71 | $12.71 | 3,608,198 |
| 2015-12-16 | $11.17 | $12.17 | $10.89 | $11.63 | $11.63 | 3,501,183 |
| 2015-12-15 | $9.26 | $11.29 | $9.16 | $9.49 | $9.49 | 2,054,183 |
| 2015-12-14 | $7.95 | $9.38 | $7.83 | $9.10 | $9.10 | 944,242 |
| 2015-12-11 | $7.46 | $8.02 | $7.46 | $7.86 | $7.86 | 450,862 |
| 2015-12-10 | $7.60 | $7.83 | $7.56 | $7.57 | $7.57 | 364,784 |
| 2015-12-09 | $7.79 | $8.04 | $7.55 | $7.71 | $7.71 | 333,586 |
| 2015-12-08 | $8.11 | $8.11 | $7.63 | $7.77 | $7.77 | 388,905 |
| 2015-12-07 | $7.79 | $8.37 | $7.74 | $7.91 | $7.91 | 439,769 |
| 2015-12-04 | $7.95 | $8.04 | $7.66 | $7.85 | $7.85 | 436,077 |
| 2015-12-03 | $7.52 | $8.35 | $7.52 | $7.95 | $7.95 | 1,042,524 |
| 2015-12-02 | $7.05 | $7.46 | $6.91 | $7.39 | $7.39 | 621,138 |
| 2015-12-01 | $6.70 | $7.14 | $6.53 | $7.05 | $7.05 | 351,898 |
| 2015-11-30 | $7.23 | $7.29 | $6.61 | $6.65 | $6.65 | 557,335 |
| 2015-11-27 | $6.81 | $7.41 | $6.81 | $7.22 | $7.22 | 445,734 |
| 2015-11-25 | $6.70 | $6.84 | $6.60 | $6.75 | $6.75 | 476,005 |
| 2015-11-24 | $6.59 | $6.82 | $6.59 | $6.74 | $6.74 | 476,357 |
| 2015-11-23 | $6.62 | $6.96 | $6.56 | $6.60 | $6.60 | 384,623 |
| 2015-11-20 | $6.59 | $6.74 | $6.51 | $6.67 | $6.67 | 366,586 |
| 2015-11-19 | $6.51 | $6.78 | $6.45 | $6.50 | $6.50 | 364,738 |
| 2015-11-18 | $6.80 | $7.01 | $6.36 | $6.55 | $6.55 | 561,593 |
| 2015-11-17 | $7.04 | $7.25 | $6.51 | $6.72 | $6.72 | 1,087,697 |
| 2015-11-16 | $7.40 | $7.40 | $6.84 | $7.00 | $7.00 | 624,134 |
| 2015-11-13 | $6.39 | $7.93 | $6.39 | $7.31 | $7.31 | 989,280 |
| 2015-11-12 | $6.99 | $6.99 | $6.36 | $6.58 | $6.58 | 506,418 |
| 2015-11-11 | $7.24 | $7.45 | $6.87 | $6.99 | $6.99 | 536,585 |
| 2015-11-10 | $7.67 | $7.93 | $7.25 | $7.27 | $7.27 | 395,512 |
| 2015-11-09 | $8.29 | $8.29 | $7.55 | $7.73 | $7.73 | 199,048 |
| 2015-11-06 | $8.02 | $8.10 | $7.57 | $7.82 | $7.82 | 293,593 |
| 2015-11-05 | $7.80 | $8.11 | $7.72 | $8.07 | $8.07 | 307,754 |
| 2015-11-04 | $7.68 | $7.92 | $7.50 | $7.71 | $7.71 | 754,345 |
| 2015-11-03 | $7.37 | $7.70 | $7.19 | $7.52 | $7.52 | 852,449 |
| 2015-11-02 | $7.37 | $7.58 | $7.11 | $7.36 | $7.36 | 603,557 |
| 2015-10-30 | $8.81 | $8.83 | $7.00 | $7.41 | $7.41 | 2,015,630 |
| 2015-10-29 | $9.22 | $9.39 | $8.88 | $8.91 | $8.91 | 214,253 |
| 2015-10-28 | $9.05 | $9.44 | $9.05 | $9.42 | $9.42 | 208,079 |
| 2015-10-27 | $9.13 | $9.40 | $8.89 | $9.04 | $9.04 | 260,302 |
| 2015-10-26 | $9.03 | $9.23 | $8.90 | $9.21 | $9.21 | 169,614 |
| 2015-10-23 | $8.84 | $9.34 | $8.83 | $9.08 | $9.08 | 398,649 |
| 2015-10-22 | $9.03 | $9.19 | $8.81 | $8.90 | $8.90 | 605,372 |
| 2015-10-21 | $9.50 | $9.57 | $8.52 | $8.94 | $8.94 | 597,257 |
| 2015-10-20 | $9.81 | $9.85 | $9.48 | $9.50 | $9.50 | 220,248 |
| 2015-10-19 | $10.28 | $10.34 | $9.65 | $9.81 | $9.81 | 338,741 |
| 2015-10-16 | $10.68 | $10.70 | $10.31 | $10.34 | $10.34 | 158,423 |
| 2015-10-15 | $10.85 | $11.00 | $10.36 | $10.60 | $10.60 | 266,287 |
| 2015-10-14 | $10.65 | $10.96 | $10.54 | $10.74 | $10.74 | 196,271 |
| 2015-10-13 | $10.67 | $10.93 | $10.58 | $10.69 | $10.69 | 156,660 |
| 2015-10-12 | $11.31 | $11.31 | $10.75 | $10.78 | $10.78 | 144,290 |
| 2015-10-09 | $11.42 | $11.60 | $11.22 | $11.26 | $11.26 | 184,033 |
| 2015-10-08 | $11.29 | $11.41 | $11.00 | $11.39 | $11.39 | 137,893 |
| 2015-10-07 | $11.08 | $11.47 | $10.57 | $11.19 | $11.19 | 448,457 |
| 2015-10-06 | $10.65 | $11.23 | $10.64 | $11.05 | $11.05 | 338,887 |
| 2015-10-05 | $10.71 | $10.97 | $10.51 | $10.66 | $10.66 | 290,295 |
| 2015-10-02 | $10.13 | $10.69 | $9.94 | $10.51 | $10.51 | 288,250 |
| 2015-10-01 | $10.38 | $11.08 | $9.98 | $10.30 | $10.30 | 491,872 |
| 2015-09-30 | $9.90 | $10.74 | $9.71 | $10.37 | $10.37 | 3,454,469 |
| 2015-09-29 | $10.14 | $10.43 | $9.53 | $9.81 | $9.81 | 1,040,805 |
| 2015-09-28 | $11.04 | $11.34 | $10.01 | $10.06 | $10.06 | 590,291 |
| 2015-09-25 | $10.88 | $11.32 | $10.79 | $11.13 | $11.13 | 351,627 |
| 2015-09-24 | $10.88 | $11.00 | $10.74 | $10.81 | $10.81 | 268,558 |
| 2015-09-23 | $11.75 | $11.75 | $10.97 | $11.01 | $11.01 | 286,986 |
| 2015-09-22 | $11.60 | $11.90 | $11.25 | $11.39 | $11.39 | 431,990 |
| 2015-09-21 | $11.69 | $11.90 | $11.33 | $11.74 | $11.74 | 299,565 |
| 2015-09-18 | $11.30 | $11.90 | $11.11 | $11.58 | $11.58 | 1,343,311 |
| 2015-09-17 | $11.24 | $11.64 | $11.24 | $11.40 | $11.40 | 314,387 |
| 2015-09-16 | $11.40 | $11.50 | $11.00 | $11.31 | $11.31 | 323,084 |
| 2015-09-15 | $11.18 | $11.50 | $11.00 | $11.49 | $11.49 | 346,668 |
| 2015-09-14 | $11.41 | $11.51 | $10.94 | $11.25 | $11.25 | 405,633 |
| 2015-09-11 | $11.50 | $11.69 | $11.25 | $11.50 | $11.50 | 427,336 |
| 2015-09-10 | $11.44 | $11.87 | $11.44 | $11.69 | $11.69 | 369,136 |
| 2015-09-09 | $11.75 | $11.90 | $11.15 | $11.39 | $11.39 | 334,751 |
| 2015-09-08 | $12.00 | $12.00 | $10.91 | $11.55 | $11.55 | 708,979 |
Sunrun Inc (RUN) News Headlines
.jpg)
Sunnova’s 71% Stock Plunge Heralds US Solar’s State of ‘Chaos’
None
bloomberg.com March 3, 2025.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Tesla, Roku, Marvel, Sunrun, Okta, Planet Fitness, Disney & more
Here are Tuesday's biggest calls on Wall Street.
cnbc.com March 4, 2025.jpg)
.jpg)
.jpg)
Similar Companies to Sunrun Inc (RUN) in the Solar Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| JinkoSolar Holding Co. Ltd | JKS | Solar | Technology | 8,000 |
| Maxeon Solar Technologies Ltd | MAXN | Solar | Technology | 7,000 |
| First Solar Inc | FSLR | Solar | Technology | 6,700 |
| Solaredge Technologies Inc | SEDG | Solar | Technology | 5,000 |
| Canadian Solar Inc | CSIQ | Solar | Technology | 4,517 |
| Sunrun Inc | RUN | Solar | Technology | 3,100 |
| Sunpower Corp | SPWR | Solar | Technology | 2,200 |
| Enphase Energy Inc | ENPH | Solar | Technology | 1,096 |
| Sunnova Energy International Inc | NOVA | Solar | Technology | 940 |
| Shoals Technologies Group Inc - Class A | SHLS | Solar | Technology | 504 |