Sonos Inc (SONO) Exchange: NASDAQ
Data as of May 9, 2025
$10.43 ($0.59) 6.00%
Sonos Inc - Daily Information
Click for more stock information on Sonos Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $9.84 |
| Previous Close | $10.43 |
| High | $10.46 |
| Low | $9.83 |
| Adjusted Open | $9.84 |
| Previous Adjusted Close | $10.43 |
| Adjusted High | $10.46 |
| Adjusted Low | $9.83 |
About Sonos Inc (SONO)
Sonos Inc is a publicly-traded hi-fi audio equipment producer based in Santa Barbara, California. The company was founded in 2002 with the mission to enable listeners to enjoy all types of music in any room of their house. Sonos provides speakers, home theaters, and other sound products for both indoors and outdoors. Sonos has seen consistent growth since its inception, expanding to 23 markets worldwide and gaining 12 million audio subscribers. In 2020, the company raised over 1.5 billion dollars in a public IPO. Sonos aims to remain on the leading edge of audio technology and to provide immersible sound experiences to everyone.
Invest in Sonos Inc (SONO)
Historical Stock Data for Sonos Inc (SONO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $9.84 | $10.46 | $9.83 | $10.43 | $10.43 | 4,211,394 |
| 2025-05-08 | $9.23 | $9.93 | $9.23 | $9.84 | $9.84 | 3,795,797 |
| 2025-05-07 | $9.31 | $9.31 | $8.73 | $8.97 | $8.97 | 4,987,444 |
| 2025-05-06 | $9.16 | $9.28 | $9.12 | $9.19 | $9.19 | 1,097,794 |
| 2025-05-05 | $9.35 | $9.47 | $9.29 | $9.35 | $9.35 | 1,164,176 |
| 2025-05-02 | $9.51 | $9.63 | $9.38 | $9.46 | $9.46 | 1,155,497 |
| 2025-05-01 | $9.24 | $9.53 | $9.16 | $9.38 | $9.38 | 1,567,361 |
| 2025-04-30 | $9.16 | $9.29 | $8.99 | $9.21 | $9.21 | 1,420,432 |
| 2025-04-29 | $9.14 | $9.50 | $9.09 | $9.45 | $9.45 | 1,834,066 |
| 2025-04-28 | $9.22 | $9.36 | $9.09 | $9.17 | $9.17 | 1,252,983 |
| 2025-04-25 | $9.15 | $9.23 | $9.07 | $9.22 | $9.22 | 1,509,422 |
| 2025-04-24 | $8.80 | $9.21 | $8.72 | $9.15 | $9.15 | 2,605,919 |
| 2025-04-23 | $8.60 | $8.89 | $8.51 | $8.73 | $8.73 | 2,441,266 |
| 2025-04-22 | $8.18 | $8.36 | $8.05 | $8.32 | $8.32 | 1,888,351 |
| 2025-04-21 | $7.93 | $8.08 | $7.83 | $8.07 | $8.07 | 2,067,047 |
| 2025-04-17 | $7.73 | $8.12 | $7.71 | $8.07 | $8.07 | 2,171,638 |
| 2025-04-16 | $7.80 | $7.92 | $7.63 | $7.70 | $7.70 | 1,825,868 |
| 2025-04-15 | $7.93 | $8.11 | $7.79 | $7.88 | $7.88 | 1,694,389 |
| 2025-04-14 | $8.24 | $8.38 | $7.83 | $7.99 | $7.99 | 2,009,610 |
| 2025-04-11 | $8.18 | $8.21 | $7.70 | $8.00 | $8.00 | 2,392,588 |
| 2025-04-10 | $8.82 | $8.91 | $8.17 | $8.28 | $8.28 | 2,306,702 |
| 2025-04-09 | $7.99 | $9.08 | $7.72 | $8.98 | $8.98 | 6,555,436 |
| 2025-04-08 | $8.88 | $8.90 | $8.01 | $8.15 | $8.15 | 2,638,313 |
| 2025-04-07 | $8.07 | $8.87 | $8.03 | $8.57 | $8.57 | 3,479,600 |
| 2025-04-04 | $8.58 | $8.67 | $7.95 | $8.60 | $8.60 | 3,129,330 |
| 2025-04-03 | $9.99 | $10.02 | $8.88 | $8.90 | $8.90 | 4,940,052 |
| 2025-04-02 | $10.46 | $10.87 | $10.45 | $10.77 | $10.77 | 925,371 |
| 2025-04-01 | $10.61 | $10.75 | $10.47 | $10.74 | $10.74 | 1,275,685 |
| 2025-03-31 | $10.58 | $10.74 | $10.42 | $10.67 | $10.67 | 1,261,691 |
| 2025-03-28 | $11.14 | $11.24 | $10.76 | $10.78 | $10.78 | 1,184,667 |
| 2025-03-27 | $11.38 | $11.51 | $11.14 | $11.21 | $11.21 | 1,016,210 |
| 2025-03-26 | $11.57 | $11.65 | $11.32 | $11.45 | $11.45 | 971,714 |
| 2025-03-25 | $11.98 | $11.98 | $11.60 | $11.62 | $11.62 | 1,592,354 |
| 2025-03-24 | $11.87 | $12.10 | $11.82 | $12.02 | $12.02 | 1,285,026 |
| 2025-03-21 | $11.52 | $11.82 | $11.49 | $11.71 | $11.71 | 2,896,629 |
| 2025-03-20 | $11.50 | $11.80 | $11.42 | $11.70 | $11.70 | 1,222,906 |
| 2025-03-19 | $11.37 | $11.66 | $11.26 | $11.55 | $11.55 | 1,301,312 |
| 2025-03-18 | $11.46 | $11.52 | $11.31 | $11.34 | $11.34 | 1,229,152 |
| 2025-03-17 | $11.44 | $11.75 | $11.40 | $11.63 | $11.63 | 1,198,162 |
| 2025-03-14 | $11.26 | $11.58 | $11.22 | $11.42 | $11.42 | 1,309,347 |
| 2025-03-13 | $11.62 | $11.67 | $11.17 | $11.20 | $11.20 | 1,426,657 |
| 2025-03-12 | $11.82 | $11.91 | $11.46 | $11.69 | $11.69 | 1,897,868 |
| 2025-03-11 | $12.07 | $12.19 | $11.62 | $11.71 | $11.71 | 1,916,366 |
| 2025-03-10 | $12.70 | $12.85 | $11.96 | $12.08 | $12.08 | 1,916,672 |
| 2025-03-07 | $12.99 | $13.04 | $12.55 | $12.88 | $12.88 | 1,348,911 |
| 2025-03-06 | $12.89 | $13.10 | $12.76 | $12.96 | $12.96 | 1,538,112 |
| 2025-03-05 | $13.12 | $13.26 | $12.84 | $13.11 | $13.11 | 1,320,467 |
| 2025-03-04 | $12.85 | $13.21 | $12.68 | $13.05 | $13.05 | 2,022,438 |
| 2025-03-03 | $13.24 | $13.63 | $12.92 | $12.99 | $12.99 | 1,881,353 |
| 2025-02-28 | $13.19 | $13.22 | $12.91 | $13.22 | $13.22 | 1,491,020 |
| 2025-02-27 | $13.60 | $13.64 | $13.19 | $13.22 | $13.22 | 1,292,116 |
| 2025-02-26 | $13.57 | $13.84 | $13.41 | $13.56 | $13.56 | 1,914,692 |
| 2025-02-25 | $13.00 | $13.57 | $12.79 | $13.49 | $13.49 | 2,678,758 |
| 2025-02-24 | $12.00 | $12.80 | $11.94 | $12.51 | $12.51 | 1,922,460 |
| 2025-02-21 | $12.38 | $12.43 | $11.87 | $11.93 | $11.93 | 2,531,476 |
| 2025-02-20 | $12.38 | $12.57 | $12.24 | $12.26 | $12.26 | 3,477,379 |
| 2025-02-19 | $12.80 | $12.82 | $12.27 | $12.46 | $12.46 | 2,859,540 |
| 2025-02-18 | $13.32 | $13.32 | $12.88 | $12.92 | $12.92 | 2,235,295 |
| 2025-02-14 | $13.27 | $13.38 | $13.10 | $13.33 | $13.33 | 1,301,359 |
| 2025-02-13 | $13.28 | $13.30 | $12.95 | $13.17 | $13.17 | 1,446,450 |
| 2025-02-12 | $13.00 | $13.17 | $12.75 | $13.12 | $13.12 | 2,076,943 |
| 2025-02-11 | $13.63 | $13.70 | $13.11 | $13.23 | $13.23 | 2,811,872 |
| 2025-02-10 | $13.95 | $14.21 | $13.39 | $13.80 | $13.80 | 2,972,272 |
| 2025-02-07 | $15.18 | $15.77 | $13.87 | $13.88 | $13.88 | 3,267,398 |
| 2025-02-06 | $14.89 | $15.80 | $14.63 | $15.00 | $15.00 | 4,628,380 |
| 2025-02-05 | $14.54 | $14.61 | $14.23 | $14.26 | $14.26 | 1,338,601 |
| 2025-02-04 | $13.63 | $14.51 | $13.54 | $14.42 | $14.42 | 2,604,520 |
| 2025-02-03 | $13.50 | $13.70 | $13.33 | $13.57 | $13.57 | 1,721,814 |
| 2025-01-31 | $14.08 | $14.25 | $13.77 | $13.79 | $13.79 | 1,886,146 |
| 2025-01-30 | $14.04 | $14.16 | $13.93 | $14.03 | $14.03 | 1,584,119 |
| 2025-01-29 | $13.92 | $14.19 | $13.67 | $13.98 | $13.98 | 1,873,765 |
| 2025-01-28 | $14.00 | $14.31 | $13.85 | $13.92 | $13.92 | 1,945,472 |
| 2025-01-27 | $13.85 | $14.38 | $13.85 | $13.94 | $13.94 | 2,008,052 |
| 2025-01-24 | $14.10 | $14.31 | $13.93 | $13.93 | $13.93 | 1,423,178 |
| 2025-01-23 | $13.98 | $14.11 | $13.72 | $14.10 | $14.10 | 1,823,379 |
| 2025-01-22 | $14.34 | $14.50 | $14.06 | $14.14 | $14.14 | 1,851,465 |
| 2025-01-21 | $14.11 | $14.46 | $13.94 | $14.36 | $14.36 | 2,906,466 |
| 2025-01-17 | $14.07 | $14.17 | $13.92 | $14.00 | $14.00 | 2,724,927 |
| 2025-01-16 | $14.24 | $14.25 | $13.89 | $13.94 | $13.94 | 2,516,607 |
| 2025-01-15 | $14.45 | $14.79 | $14.17 | $14.23 | $14.23 | 2,399,950 |
| 2025-01-14 | $14.44 | $15.01 | $14.21 | $14.23 | $14.23 | 1,969,581 |
| 2025-01-13 | $14.20 | $14.42 | $12.94 | $14.40 | $14.40 | 5,787,445 |
| 2025-01-10 | $14.46 | $14.61 | $14.31 | $14.52 | $14.52 | 1,189,285 |
| 2025-01-08 | $14.92 | $14.92 | $14.46 | $14.75 | $14.75 | 1,356,441 |
| 2025-01-07 | $14.93 | $15.22 | $14.73 | $14.89 | $14.89 | 1,305,240 |
| 2025-01-06 | $15.11 | $15.51 | $14.98 | $14.99 | $14.99 | 1,540,422 |
| 2025-01-03 | $14.85 | $15.14 | $14.64 | $15.08 | $15.08 | 1,071,178 |
| 2025-01-02 | $14.99 | $15.15 | $14.72 | $14.74 | $14.74 | 1,175,021 |
| 2024-12-31 | $15.13 | $15.46 | $15.02 | $15.04 | $15.04 | 2,444,496 |
| 2024-12-30 | $14.82 | $15.10 | $14.53 | $15.07 | $15.07 | 1,822,641 |
| 2024-12-27 | $14.80 | $15.05 | $14.62 | $15.02 | $15.02 | 1,263,070 |
| 2024-12-26 | $14.61 | $15.02 | $14.54 | $14.91 | $14.91 | 1,203,854 |
| 2024-12-24 | $14.60 | $14.86 | $14.46 | $14.78 | $14.78 | 454,274 |
| 2024-12-23 | $14.52 | $14.81 | $14.52 | $14.58 | $14.58 | 1,158,568 |
| 2024-12-20 | $14.30 | $15.17 | $14.24 | $14.56 | $14.56 | 4,949,275 |
| 2024-12-19 | $13.96 | $14.47 | $13.94 | $14.41 | $14.41 | 1,500,193 |
| 2024-12-18 | $14.62 | $14.79 | $13.92 | $13.96 | $13.96 | 1,704,323 |
| 2024-12-17 | $14.59 | $14.71 | $14.33 | $14.56 | $14.56 | 1,606,566 |
| 2024-12-16 | $14.51 | $14.98 | $14.47 | $14.66 | $14.66 | 1,497,246 |
| 2024-12-13 | $14.60 | $14.65 | $14.44 | $14.57 | $14.57 | 1,236,511 |
| 2024-12-12 | $14.53 | $14.66 | $14.40 | $14.49 | $14.49 | 1,209,321 |
| 2024-12-11 | $14.56 | $14.75 | $14.27 | $14.56 | $14.56 | 1,797,741 |
| 2024-12-10 | $14.88 | $14.88 | $14.51 | $14.52 | $14.52 | 1,221,518 |
| 2024-12-09 | $14.82 | $15.04 | $14.76 | $14.88 | $14.88 | 1,501,508 |
| 2024-12-06 | $14.39 | $14.75 | $14.32 | $14.70 | $14.70 | 1,396,662 |
| 2024-12-05 | $14.65 | $14.71 | $14.07 | $14.21 | $14.21 | 1,211,406 |
| 2024-12-04 | $14.05 | $14.90 | $14.05 | $14.65 | $14.65 | 2,090,882 |
| 2024-12-03 | $14.00 | $14.27 | $13.90 | $14.19 | $14.19 | 1,513,691 |
| 2024-12-02 | $13.55 | $14.13 | $13.54 | $14.08 | $14.08 | 1,694,074 |
| 2024-11-29 | $13.78 | $13.99 | $13.59 | $13.61 | $13.61 | 1,055,034 |
| 2024-11-27 | $13.31 | $13.75 | $13.24 | $13.64 | $13.64 | 1,450,293 |
| 2024-11-26 | $13.89 | $13.92 | $13.14 | $13.17 | $13.17 | 2,035,075 |
| 2024-11-25 | $13.70 | $14.55 | $13.67 | $14.00 | $14.00 | 2,099,888 |
| 2024-11-22 | $13.50 | $13.66 | $13.38 | $13.49 | $13.49 | 1,799,904 |
| 2024-11-21 | $12.86 | $13.55 | $12.74 | $13.50 | $13.50 | 2,158,170 |
| 2024-11-20 | $13.00 | $13.15 | $12.62 | $12.95 | $12.95 | 2,522,470 |
| 2024-11-19 | $12.49 | $12.97 | $12.37 | $12.90 | $12.90 | 2,217,330 |
| 2024-11-18 | $12.92 | $12.97 | $12.30 | $12.63 | $12.63 | 3,031,576 |
| 2024-11-15 | $13.87 | $13.88 | $13.04 | $13.05 | $13.05 | 1,955,172 |
| 2024-11-14 | $15.45 | $15.89 | $13.69 | $13.75 | $13.75 | 6,215,783 |
| 2024-11-13 | $14.40 | $14.61 | $14.06 | $14.08 | $14.08 | 4,709,322 |
| 2024-11-12 | $14.13 | $14.26 | $13.94 | $14.06 | $14.06 | 2,373,748 |
| 2024-11-11 | $13.90 | $14.41 | $13.90 | $14.34 | $14.34 | 1,748,544 |
| 2024-11-08 | $13.57 | $13.95 | $13.55 | $13.84 | $13.84 | 1,503,978 |
| 2024-11-07 | $13.62 | $13.81 | $13.45 | $13.52 | $13.52 | 1,570,082 |
| 2024-11-06 | $14.30 | $14.74 | $13.59 | $13.63 | $13.63 | 1,922,991 |
| 2024-11-05 | $13.53 | $13.80 | $13.30 | $13.77 | $13.77 | 1,674,357 |
| 2024-11-04 | $12.80 | $13.50 | $12.80 | $13.48 | $13.48 | 1,582,619 |
| 2024-11-01 | $12.42 | $12.90 | $12.42 | $12.80 | $12.80 | 1,315,458 |
| 2024-10-31 | $12.85 | $12.89 | $12.41 | $12.53 | $12.53 | 1,262,424 |
| 2024-10-30 | $12.95 | $13.26 | $12.85 | $12.91 | $12.91 | 1,322,798 |
| 2024-10-29 | $12.84 | $13.12 | $12.76 | $12.98 | $12.98 | 1,243,029 |
| 2024-10-28 | $12.94 | $13.19 | $12.88 | $13.06 | $13.06 | 1,075,089 |
| 2024-10-25 | $12.77 | $12.96 | $12.63 | $12.78 | $12.78 | 1,124,277 |
| 2024-10-24 | $12.56 | $12.76 | $12.48 | $12.70 | $12.70 | 1,134,060 |
| 2024-10-23 | $12.84 | $12.88 | $12.31 | $12.54 | $12.54 | 1,199,429 |
| 2024-10-22 | $12.95 | $13.10 | $12.68 | $12.97 | $12.97 | 1,233,131 |
| 2024-10-21 | $12.97 | $13.16 | $12.85 | $13.08 | $13.08 | 1,595,523 |
| 2024-10-18 | $12.86 | $13.03 | $12.70 | $12.99 | $12.99 | 1,312,848 |
| 2024-10-17 | $12.59 | $12.89 | $12.37 | $12.88 | $12.88 | 2,504,733 |
| 2024-10-16 | $12.16 | $12.52 | $12.09 | $12.38 | $12.38 | 1,343,988 |
| 2024-10-15 | $12.20 | $12.33 | $11.99 | $12.02 | $12.02 | 1,650,861 |
| 2024-10-14 | $11.88 | $12.26 | $11.81 | $12.20 | $12.20 | 1,185,685 |
| 2024-10-11 | $11.93 | $11.96 | $11.73 | $11.82 | $11.82 | 1,272,703 |
| 2024-10-10 | $11.63 | $11.94 | $11.47 | $11.91 | $11.91 | 1,218,138 |
| 2024-10-09 | $11.91 | $12.09 | $11.70 | $11.72 | $11.72 | 1,210,009 |
| 2024-10-08 | $11.90 | $12.08 | $11.75 | $11.95 | $11.95 | 1,678,047 |
| 2024-10-07 | $11.91 | $12.01 | $11.74 | $11.89 | $11.89 | 1,480,643 |
| 2024-10-04 | $11.78 | $12.05 | $11.71 | $12.02 | $12.02 | 1,054,635 |
| 2024-10-03 | $11.81 | $11.83 | $11.53 | $11.62 | $11.62 | 1,198,252 |
| 2024-10-02 | $11.79 | $11.99 | $11.60 | $11.89 | $11.89 | 2,457,148 |
| 2024-10-01 | $12.30 | $12.37 | $11.76 | $11.81 | $11.81 | 1,981,729 |
| 2024-09-30 | $12.10 | $12.47 | $12.03 | $12.29 | $12.29 | 1,743,238 |
| 2024-09-27 | $12.18 | $12.31 | $12.06 | $12.15 | $12.15 | 1,615,264 |
| 2024-09-26 | $11.75 | $12.19 | $11.56 | $12.03 | $12.03 | 3,028,703 |
| 2024-09-25 | $12.77 | $12.94 | $12.57 | $12.59 | $12.59 | 1,769,397 |
| 2024-09-24 | $12.72 | $12.99 | $12.60 | $12.85 | $12.85 | 2,278,656 |
| 2024-09-23 | $12.67 | $12.71 | $12.22 | $12.58 | $12.58 | 2,549,038 |
| 2024-09-20 | $12.51 | $12.81 | $12.44 | $12.64 | $12.64 | 8,465,443 |
| 2024-09-19 | $12.62 | $12.66 | $12.25 | $12.53 | $12.53 | 1,990,731 |
| 2024-09-18 | $12.50 | $12.53 | $12.08 | $12.19 | $12.19 | 2,887,199 |
| 2024-09-17 | $12.27 | $12.49 | $12.10 | $12.47 | $12.47 | 2,430,940 |
| 2024-09-16 | $11.85 | $12.16 | $11.84 | $12.13 | $12.13 | 1,694,119 |
| 2024-09-13 | $11.48 | $11.79 | $11.20 | $11.78 | $11.78 | 2,037,786 |
| 2024-09-12 | $11.17 | $11.51 | $10.88 | $11.24 | $11.24 | 4,054,174 |
| 2024-09-11 | $11.23 | $11.30 | $10.99 | $11.15 | $11.15 | 1,732,576 |
| 2024-09-10 | $11.42 | $11.48 | $11.21 | $11.29 | $11.29 | 1,529,363 |
| 2024-09-09 | $11.59 | $11.59 | $11.22 | $11.40 | $11.40 | 2,454,602 |
| 2024-09-06 | $11.97 | $12.00 | $11.51 | $11.59 | $11.59 | 1,925,096 |
| 2024-09-05 | $12.07 | $12.15 | $11.90 | $11.94 | $11.94 | 1,117,634 |
| 2024-09-04 | $11.73 | $12.05 | $11.67 | $12.02 | $12.02 | 1,275,659 |
| 2024-09-03 | $12.11 | $12.20 | $11.71 | $11.80 | $11.80 | 2,283,049 |
| 2024-08-30 | $12.23 | $12.37 | $12.16 | $12.23 | $12.23 | 1,432,822 |
| 2024-08-29 | $12.03 | $12.30 | $11.92 | $12.18 | $12.18 | 1,491,898 |
| 2024-08-28 | $12.16 | $12.22 | $11.80 | $11.95 | $11.95 | 1,719,584 |
| 2024-08-27 | $11.76 | $12.21 | $11.60 | $12.20 | $12.20 | 2,120,494 |
| 2024-08-26 | $11.64 | $11.85 | $11.48 | $11.77 | $11.77 | 1,966,295 |
| 2024-08-23 | $11.14 | $11.60 | $11.12 | $11.51 | $11.51 | 1,838,513 |
| 2024-08-22 | $11.35 | $11.42 | $11.06 | $11.09 | $11.09 | 1,553,789 |
| 2024-08-21 | $11.61 | $11.65 | $11.28 | $11.40 | $11.40 | 1,985,305 |
| 2024-08-20 | $11.42 | $11.59 | $11.32 | $11.50 | $11.50 | 1,914,275 |
| 2024-08-19 | $11.70 | $11.77 | $11.38 | $11.39 | $11.39 | 2,072,321 |
| 2024-08-16 | $11.56 | $11.75 | $11.43 | $11.61 | $11.61 | 2,287,636 |
| 2024-08-15 | $11.54 | $11.77 | $11.50 | $11.73 | $11.73 | 2,157,442 |
| 2024-08-14 | $11.80 | $11.88 | $11.13 | $11.21 | $11.21 | 2,719,182 |
| 2024-08-13 | $11.56 | $11.96 | $11.41 | $11.73 | $11.73 | 3,697,723 |
| 2024-08-12 | $11.91 | $11.92 | $11.15 | $11.41 | $11.41 | 4,252,618 |
| 2024-08-09 | $11.81 | $12.20 | $11.60 | $11.94 | $11.94 | 4,208,439 |
| 2024-08-08 | $10.61 | $11.96 | $10.23 | $11.78 | $11.78 | 8,766,661 |
| 2024-08-07 | $12.69 | $12.78 | $11.86 | $11.97 | $11.97 | 3,302,477 |
| 2024-08-06 | $12.02 | $12.54 | $11.82 | $12.45 | $12.45 | 2,471,476 |
| 2024-08-05 | $12.00 | $12.23 | $11.70 | $11.97 | $11.97 | 2,468,297 |
| 2024-08-02 | $12.62 | $12.89 | $12.43 | $12.54 | $12.54 | 2,843,921 |
| 2024-08-01 | $13.48 | $13.48 | $12.88 | $13.09 | $13.09 | 2,340,653 |
| 2024-07-31 | $13.49 | $13.65 | $13.20 | $13.50 | $13.50 | 1,615,478 |
| 2024-07-30 | $13.81 | $13.91 | $13.37 | $13.42 | $13.42 | 1,503,205 |
| 2024-07-29 | $13.56 | $13.82 | $13.55 | $13.79 | $13.79 | 1,703,981 |
| 2024-07-26 | $13.81 | $13.82 | $13.35 | $13.57 | $13.57 | 1,231,428 |
| 2024-07-25 | $13.42 | $13.95 | $13.40 | $13.58 | $13.58 | 1,964,579 |
| 2024-07-24 | $14.06 | $14.16 | $13.35 | $13.42 | $13.42 | 1,682,125 |
| 2024-07-23 | $13.99 | $14.25 | $13.86 | $14.08 | $14.08 | 1,499,406 |
| 2024-07-22 | $13.91 | $14.16 | $13.73 | $14.16 | $14.16 | 1,412,103 |
| 2024-07-19 | $14.11 | $14.11 | $13.64 | $13.82 | $13.82 | 1,590,361 |
| 2024-07-18 | $14.18 | $14.66 | $13.98 | $14.07 | $14.07 | 2,060,426 |
| 2024-07-17 | $14.45 | $14.60 | $14.10 | $14.23 | $14.23 | 1,875,083 |
| 2024-07-16 | $14.20 | $14.69 | $14.20 | $14.68 | $14.68 | 1,667,502 |
| 2024-07-15 | $14.81 | $14.82 | $13.95 | $14.00 | $14.00 | 2,592,440 |
| 2024-07-12 | $15.12 | $15.14 | $14.87 | $14.90 | $14.90 | 1,328,510 |
| 2024-07-11 | $14.80 | $15.09 | $14.76 | $14.96 | $14.96 | 1,615,899 |
| 2024-07-10 | $14.48 | $14.53 | $14.25 | $14.46 | $14.46 | 1,460,143 |
| 2024-07-09 | $14.62 | $14.67 | $14.40 | $14.42 | $14.42 | 1,185,499 |
| 2024-07-08 | $14.64 | $14.83 | $14.57 | $14.64 | $14.64 | 1,637,953 |
| 2024-07-05 | $14.47 | $14.73 | $14.31 | $14.48 | $14.48 | 1,121,519 |
| 2024-07-03 | $14.26 | $14.56 | $14.18 | $14.52 | $14.52 | 634,216 |
| 2024-07-02 | $14.45 | $14.48 | $14.17 | $14.26 | $14.26 | 1,086,150 |
| 2024-07-01 | $14.70 | $14.76 | $14.37 | $14.42 | $14.42 | 1,630,703 |
| 2024-06-28 | $14.59 | $14.93 | $14.59 | $14.76 | $14.76 | 2,310,048 |
| 2024-06-27 | $14.49 | $14.63 | $14.38 | $14.60 | $14.60 | 1,362,905 |
| 2024-06-26 | $14.70 | $14.77 | $14.45 | $14.50 | $14.50 | 1,540,487 |
| 2024-06-25 | $15.01 | $15.02 | $14.64 | $14.70 | $14.70 | 809,474 |
| 2024-06-24 | $14.85 | $15.18 | $14.82 | $15.08 | $15.08 | 1,462,245 |
| 2024-06-21 | $14.60 | $14.85 | $14.49 | $14.82 | $14.82 | 3,159,967 |
| 2024-06-20 | $14.79 | $14.86 | $14.45 | $14.60 | $14.60 | 1,323,919 |
| 2024-06-18 | $15.12 | $15.48 | $14.78 | $14.79 | $14.79 | 1,474,825 |
| 2024-06-17 | $15.04 | $15.23 | $14.97 | $15.18 | $15.18 | 1,121,436 |
| 2024-06-14 | $15.44 | $15.56 | $15.10 | $15.16 | $15.16 | 1,131,707 |
| 2024-06-13 | $15.90 | $15.97 | $15.50 | $15.73 | $15.73 | 784,968 |
| 2024-06-12 | $16.03 | $16.30 | $15.85 | $15.95 | $15.95 | 2,771,390 |
| 2024-06-11 | $15.27 | $15.62 | $15.24 | $15.62 | $15.62 | 1,917,236 |
| 2024-06-10 | $15.48 | $15.63 | $15.13 | $15.46 | $15.46 | 1,421,925 |
| 2024-06-07 | $15.67 | $15.78 | $15.54 | $15.67 | $15.67 | 1,081,727 |
| 2024-06-06 | $16.08 | $16.24 | $15.71 | $15.87 | $15.87 | 1,196,258 |
| 2024-06-05 | $15.81 | $16.08 | $15.64 | $16.08 | $16.08 | 1,294,312 |
| 2024-06-04 | $15.73 | $15.93 | $15.64 | $15.69 | $15.69 | 1,088,066 |
| 2024-06-03 | $15.98 | $16.04 | $15.75 | $15.80 | $15.80 | 1,323,466 |
| 2024-05-31 | $15.85 | $15.92 | $15.57 | $15.80 | $15.80 | 1,439,486 |
| 2024-05-30 | $16.05 | $16.22 | $15.77 | $15.79 | $15.79 | 1,466,237 |
| 2024-05-29 | $16.00 | $16.34 | $15.87 | $15.89 | $15.89 | 1,454,538 |
| 2024-05-28 | $16.24 | $16.24 | $16.02 | $16.17 | $16.17 | 1,592,913 |
| 2024-05-24 | $16.11 | $16.25 | $16.01 | $16.24 | $16.24 | 1,317,415 |
| 2024-05-23 | $16.19 | $16.24 | $15.94 | $16.03 | $16.03 | 1,131,046 |
| 2024-05-22 | $16.31 | $16.45 | $15.96 | $16.11 | $16.11 | 1,627,639 |
| 2024-05-21 | $16.30 | $16.62 | $16.25 | $16.38 | $16.38 | 1,438,202 |
| 2024-05-20 | $16.94 | $16.96 | $16.33 | $16.43 | $16.43 | 1,531,231 |
| 2024-05-17 | $17.03 | $17.16 | $16.89 | $16.99 | $16.99 | 1,146,312 |
| 2024-05-16 | $17.15 | $17.21 | $16.92 | $17.04 | $17.04 | 1,509,349 |
| 2024-05-15 | $17.57 | $17.63 | $17.15 | $17.24 | $17.24 | 1,638,449 |
| 2024-05-14 | $17.53 | $17.65 | $17.27 | $17.32 | $17.32 | 1,610,017 |
| 2024-05-13 | $16.75 | $17.32 | $16.72 | $17.22 | $17.22 | 2,127,668 |
| 2024-05-10 | $17.26 | $17.34 | $16.41 | $16.63 | $16.63 | 1,544,838 |
| 2024-05-09 | $16.79 | $17.35 | $16.71 | $17.25 | $17.25 | 2,198,515 |
| 2024-05-08 | $16.30 | $16.99 | $15.70 | $16.84 | $16.84 | 3,751,703 |
| 2024-05-07 | $18.00 | $18.02 | $17.57 | $17.58 | $17.58 | 2,004,536 |
| 2024-05-06 | $17.23 | $17.93 | $17.23 | $17.88 | $17.88 | 2,521,528 |
| 2024-05-03 | $17.23 | $17.33 | $16.91 | $17.05 | $17.05 | 1,022,355 |
| 2024-05-02 | $16.94 | $17.06 | $16.52 | $16.94 | $16.94 | 1,021,709 |
| 2024-05-01 | $16.82 | $17.21 | $16.65 | $16.87 | $16.87 | 1,459,994 |
| 2024-04-30 | $17.22 | $17.38 | $16.83 | $16.90 | $16.90 | 1,340,178 |
| 2024-04-29 | $17.12 | $17.40 | $17.10 | $17.31 | $17.31 | 1,015,248 |
| 2024-04-26 | $17.13 | $17.38 | $16.93 | $16.97 | $16.97 | 1,374,932 |
| 2024-04-25 | $17.07 | $17.19 | $16.85 | $17.13 | $17.13 | 770,230 |
| 2024-04-24 | $17.70 | $17.84 | $17.33 | $17.34 | $17.34 | 1,081,831 |
| 2024-04-23 | $17.35 | $17.76 | $17.20 | $17.71 | $17.71 | 1,873,924 |
| 2024-04-22 | $17.01 | $17.21 | $16.90 | $17.19 | $17.19 | 1,028,113 |
| 2024-04-19 | $16.82 | $17.08 | $16.70 | $16.91 | $16.91 | 988,868 |
| 2024-04-18 | $17.00 | $17.08 | $16.72 | $16.87 | $16.87 | 1,489,668 |
| 2024-04-17 | $17.02 | $17.09 | $16.88 | $16.98 | $16.98 | 909,092 |
| 2024-04-16 | $16.72 | $17.06 | $16.66 | $16.93 | $16.93 | 930,113 |
| 2024-04-15 | $17.61 | $17.63 | $16.87 | $16.89 | $16.89 | 1,389,713 |
| 2024-04-12 | $17.60 | $17.68 | $17.44 | $17.48 | $17.48 | 1,151,381 |
| 2024-04-11 | $17.89 | $17.99 | $17.75 | $17.80 | $17.80 | 919,160 |
| 2024-04-10 | $17.62 | $18.02 | $17.62 | $17.88 | $17.88 | 1,428,257 |
| 2024-04-09 | $18.12 | $18.24 | $17.86 | $18.13 | $18.13 | 1,471,808 |
| 2024-04-08 | $18.38 | $18.48 | $17.74 | $18.09 | $18.09 | 1,469,313 |
| 2024-04-05 | $18.63 | $18.69 | $18.30 | $18.30 | $18.30 | 1,255,938 |
| 2024-04-04 | $19.16 | $19.33 | $18.65 | $18.69 | $18.69 | 1,503,266 |
| 2024-04-03 | $18.58 | $19.09 | $18.54 | $19.02 | $19.02 | 1,084,174 |
| 2024-04-02 | $18.47 | $18.88 | $18.39 | $18.75 | $18.75 | 1,324,132 |
| 2024-04-01 | $19.05 | $19.12 | $18.75 | $18.79 | $18.79 | 1,416,416 |
| 2024-03-28 | $19.21 | $19.35 | $19.03 | $19.06 | $19.06 | 1,358,357 |
| 2024-03-27 | $18.88 | $19.24 | $18.87 | $19.22 | $19.22 | 1,292,100 |
| 2024-03-26 | $19.14 | $19.45 | $18.80 | $18.83 | $18.83 | 1,584,368 |
| 2024-03-25 | $19.22 | $19.34 | $18.89 | $18.89 | $18.89 | 1,342,307 |
| 2024-03-22 | $19.61 | $19.76 | $19.18 | $19.22 | $19.22 | 1,618,318 |
| 2024-03-21 | $18.98 | $19.51 | $18.86 | $19.51 | $19.51 | 2,228,826 |
| 2024-03-20 | $18.66 | $18.97 | $18.41 | $18.86 | $18.86 | 1,944,098 |
| 2024-03-19 | $17.75 | $18.69 | $17.63 | $18.59 | $18.59 | 2,045,397 |
| 2024-03-18 | $18.80 | $18.82 | $17.78 | $17.82 | $17.82 | 2,721,920 |
| 2024-03-15 | $18.54 | $18.85 | $18.48 | $18.81 | $18.81 | 8,963,163 |
| 2024-03-14 | $19.01 | $19.12 | $18.47 | $18.64 | $18.64 | 1,909,274 |
| 2024-03-13 | $18.60 | $19.03 | $18.58 | $18.87 | $18.87 | 1,319,566 |
| 2024-03-12 | $18.96 | $19.00 | $18.61 | $18.74 | $18.74 | 1,271,426 |
| 2024-03-11 | $18.97 | $19.27 | $18.94 | $18.96 | $18.96 | 1,538,129 |
| 2024-03-08 | $19.18 | $19.46 | $19.04 | $19.06 | $19.06 | 1,721,757 |
| 2024-03-07 | $18.95 | $19.15 | $18.77 | $19.03 | $19.03 | 1,703,939 |
| 2024-03-06 | $19.06 | $19.09 | $18.68 | $18.88 | $18.88 | 1,549,884 |
| 2024-03-05 | $18.89 | $19.05 | $18.64 | $18.74 | $18.74 | 1,690,729 |
| 2024-03-04 | $19.35 | $19.47 | $18.97 | $19.13 | $19.13 | 1,928,128 |
| 2024-03-01 | $19.02 | $19.33 | $18.85 | $19.23 | $19.23 | 1,916,708 |
| 2024-02-29 | $19.17 | $19.17 | $18.88 | $18.96 | $18.96 | 1,811,180 |
| 2024-02-28 | $18.87 | $19.22 | $18.64 | $18.86 | $18.86 | 2,450,617 |
| 2024-02-27 | $18.81 | $19.15 | $18.40 | $18.79 | $18.79 | 2,503,207 |
| 2024-02-26 | $18.57 | $18.80 | $18.35 | $18.78 | $18.78 | 2,111,161 |
| 2024-02-23 | $18.38 | $18.63 | $18.16 | $18.60 | $18.60 | 2,576,216 |
| 2024-02-22 | $18.34 | $18.68 | $18.33 | $18.51 | $18.51 | 2,013,445 |
| 2024-02-21 | $18.42 | $18.61 | $18.32 | $18.43 | $18.43 | 2,158,965 |
| 2024-02-20 | $18.15 | $18.65 | $18.15 | $18.61 | $18.61 | 2,287,502 |
| 2024-02-16 | $18.91 | $19.05 | $18.46 | $18.46 | $18.46 | 2,792,792 |
| 2024-02-15 | $18.87 | $19.29 | $18.81 | $19.24 | $19.24 | 2,912,907 |
| 2024-02-14 | $18.46 | $18.94 | $18.29 | $18.69 | $18.69 | 2,605,924 |
| 2024-02-13 | $17.78 | $18.53 | $17.67 | $18.16 | $18.16 | 2,502,108 |
| 2024-02-12 | $18.38 | $18.63 | $18.21 | $18.46 | $18.46 | 3,027,161 |
| 2024-02-09 | $18.35 | $18.55 | $18.13 | $18.30 | $18.30 | 2,759,071 |
| 2024-02-08 | $19.21 | $19.62 | $18.02 | $18.19 | $18.19 | 4,653,991 |
| 2024-02-07 | $18.31 | $19.45 | $17.98 | $19.28 | $19.28 | 10,313,800 |
| 2024-02-06 | $15.72 | $16.50 | $15.70 | $16.46 | $16.46 | 2,783,924 |
| 2024-02-05 | $15.82 | $15.99 | $15.56 | $15.83 | $15.83 | 2,092,886 |
| 2024-02-02 | $15.62 | $16.08 | $15.49 | $15.99 | $15.99 | 1,454,762 |
| 2024-02-01 | $15.69 | $15.89 | $15.54 | $15.86 | $15.86 | 1,048,828 |
| 2024-01-31 | $15.90 | $16.23 | $15.57 | $15.58 | $15.58 | 1,196,544 |
| 2024-01-30 | $16.40 | $16.41 | $15.91 | $16.01 | $16.01 | 1,494,086 |
| 2024-01-29 | $16.28 | $16.60 | $16.15 | $16.56 | $16.56 | 1,366,199 |
| 2024-01-26 | $16.32 | $16.53 | $16.22 | $16.28 | $16.28 | 1,417,480 |
| 2024-01-25 | $16.44 | $16.59 | $16.19 | $16.22 | $16.22 | 1,393,624 |
| 2024-01-24 | $16.87 | $16.88 | $16.13 | $16.26 | $16.26 | 1,250,379 |
| 2024-01-23 | $16.84 | $16.95 | $16.55 | $16.63 | $16.63 | 1,288,025 |
| 2024-01-22 | $16.44 | $16.81 | $16.43 | $16.74 | $16.74 | 1,763,573 |
| 2024-01-19 | $15.86 | $16.39 | $15.66 | $16.33 | $16.33 | 2,513,623 |
| 2024-01-18 | $15.33 | $15.81 | $15.30 | $15.79 | $15.79 | 2,090,286 |
| 2024-01-17 | $15.48 | $15.48 | $15.00 | $15.17 | $15.17 | 2,442,964 |
| 2024-01-16 | $16.12 | $16.23 | $15.67 | $15.72 | $15.72 | 1,911,145 |
| 2024-01-12 | $16.72 | $16.84 | $16.31 | $16.36 | $16.36 | 1,155,618 |
| 2024-01-11 | $16.72 | $16.75 | $16.36 | $16.62 | $16.62 | 1,244,187 |
| 2024-01-10 | $16.69 | $16.90 | $16.51 | $16.81 | $16.81 | 1,278,635 |
| 2024-01-09 | $16.45 | $16.64 | $16.39 | $16.56 | $16.56 | 1,648,394 |
| 2024-01-08 | $16.19 | $16.91 | $16.18 | $16.68 | $16.68 | 2,362,800 |
| 2024-01-05 | $15.66 | $16.11 | $15.57 | $16.10 | $16.10 | 1,185,115 |
| 2024-01-04 | $15.78 | $15.95 | $15.70 | $15.78 | $15.78 | 1,233,278 |
| 2024-01-03 | $16.28 | $16.35 | $15.69 | $15.77 | $15.77 | 2,536,735 |
| 2024-01-02 | $16.90 | $17.02 | $16.54 | $16.68 | $16.68 | 1,749,615 |
| 2023-12-29 | $17.35 | $17.44 | $17.12 | $17.14 | $17.14 | 1,410,670 |
| 2023-12-28 | $17.41 | $17.56 | $17.32 | $17.38 | $17.38 | 1,250,573 |
| 2023-12-27 | $17.34 | $17.65 | $17.34 | $17.45 | $17.45 | 1,103,103 |
| 2023-12-26 | $17.23 | $17.57 | $17.16 | $17.43 | $17.43 | 1,399,937 |
| 2023-12-22 | $17.31 | $17.41 | $17.07 | $17.20 | $17.20 | 1,168,760 |
| 2023-12-21 | $17.15 | $17.43 | $17.04 | $17.41 | $17.41 | 1,455,137 |
| 2023-12-20 | $17.18 | $17.49 | $16.94 | $16.96 | $16.96 | 1,840,000 |
| 2023-12-19 | $17.08 | $17.18 | $17.00 | $17.17 | $17.17 | 1,725,775 |
| 2023-12-18 | $17.03 | $17.13 | $16.83 | $16.97 | $16.97 | 2,591,660 |
| 2023-12-15 | $17.07 | $17.41 | $16.99 | $17.01 | $17.01 | 5,255,936 |
| 2023-12-14 | $17.36 | $17.49 | $16.85 | $17.37 | $17.37 | 2,876,481 |
| 2023-12-13 | $16.66 | $17.06 | $16.43 | $17.01 | $17.01 | 2,532,074 |
| 2023-12-12 | $16.63 | $16.76 | $16.31 | $16.59 | $16.59 | 3,153,471 |
| 2023-12-11 | $16.06 | $16.18 | $15.86 | $15.98 | $15.98 | 2,233,231 |
| 2023-12-08 | $15.91 | $16.27 | $15.88 | $16.17 | $16.17 | 1,848,096 |
| 2023-12-07 | $15.85 | $16.07 | $15.69 | $15.99 | $15.99 | 2,263,421 |
| 2023-12-06 | $15.90 | $16.25 | $15.80 | $15.85 | $15.85 | 2,220,221 |
| 2023-12-05 | $15.58 | $15.89 | $15.51 | $15.76 | $15.76 | 3,562,827 |
| 2023-12-04 | $15.66 | $15.93 | $15.50 | $15.69 | $15.69 | 2,787,337 |
| 2023-12-01 | $15.04 | $15.72 | $14.95 | $15.67 | $15.67 | 3,214,120 |
| 2023-11-30 | $15.26 | $15.34 | $15.04 | $15.10 | $15.10 | 2,036,331 |
| 2023-11-29 | $15.00 | $15.34 | $14.98 | $15.14 | $15.14 | 2,854,432 |
| 2023-11-28 | $14.64 | $14.98 | $14.46 | $14.95 | $14.95 | 2,041,104 |
| 2023-11-27 | $14.42 | $14.85 | $14.21 | $14.68 | $14.68 | 2,404,192 |
| 2023-11-24 | $14.25 | $14.58 | $14.08 | $14.52 | $14.52 | 1,445,681 |
| 2023-11-22 | $14.35 | $14.54 | $14.15 | $14.24 | $14.24 | 1,949,350 |
| 2023-11-21 | $14.27 | $14.27 | $13.78 | $14.03 | $14.03 | 3,189,726 |
| 2023-11-20 | $13.71 | $14.41 | $13.66 | $14.32 | $14.32 | 3,493,896 |
| 2023-11-17 | $13.40 | $13.74 | $13.23 | $13.71 | $13.71 | 4,903,071 |
| 2023-11-16 | $11.87 | $13.48 | $11.54 | $13.29 | $13.29 | 12,414,320 |
| 2023-11-15 | $11.27 | $11.69 | $11.23 | $11.35 | $11.35 | 3,873,457 |
| 2023-11-14 | $11.00 | $11.42 | $10.97 | $11.26 | $11.26 | 3,227,547 |
| 2023-11-13 | $10.67 | $10.77 | $10.49 | $10.61 | $10.61 | 1,637,105 |
| 2023-11-10 | $10.41 | $10.70 | $10.35 | $10.68 | $10.68 | 1,898,149 |
| 2023-11-09 | $10.83 | $10.83 | $10.25 | $10.36 | $10.36 | 2,385,888 |
| 2023-11-08 | $10.79 | $10.89 | $10.51 | $10.81 | $10.81 | 1,869,272 |
| 2023-11-07 | $10.69 | $10.84 | $10.10 | $10.78 | $10.78 | 2,886,242 |
| 2023-11-06 | $11.45 | $11.45 | $11.24 | $11.30 | $11.30 | 1,684,560 |
| 2023-11-03 | $11.32 | $11.40 | $11.09 | $11.34 | $11.34 | 1,803,831 |
| 2023-11-02 | $10.84 | $11.13 | $10.73 | $11.11 | $11.11 | 1,613,810 |
| 2023-11-01 | $10.70 | $10.81 | $10.35 | $10.66 | $10.66 | 1,907,199 |
| 2023-10-31 | $10.37 | $10.83 | $10.35 | $10.78 | $10.78 | 1,730,234 |
| 2023-10-30 | $9.98 | $10.42 | $9.97 | $10.38 | $10.38 | 1,951,263 |
| 2023-10-27 | $10.04 | $10.10 | $9.78 | $9.86 | $9.86 | 2,230,923 |
| 2023-10-26 | $9.90 | $10.27 | $9.89 | $10.01 | $10.01 | 2,838,892 |
| 2023-10-25 | $10.80 | $10.80 | $9.84 | $9.89 | $9.89 | 4,006,657 |
| 2023-10-24 | $11.08 | $11.22 | $10.84 | $10.85 | $10.85 | 1,937,135 |
| 2023-10-23 | $11.10 | $11.18 | $10.91 | $11.05 | $11.05 | 1,991,670 |
| 2023-10-20 | $11.36 | $11.40 | $11.18 | $11.19 | $11.19 | 1,754,759 |
| 2023-10-19 | $11.31 | $11.50 | $11.09 | $11.33 | $11.33 | 1,936,459 |
| 2023-10-18 | $11.58 | $11.59 | $11.33 | $11.37 | $11.37 | 1,430,196 |
| 2023-10-17 | $11.22 | $11.83 | $11.22 | $11.70 | $11.70 | 2,131,485 |
| 2023-10-16 | $11.05 | $11.39 | $10.92 | $11.28 | $11.28 | 1,626,487 |
| 2023-10-13 | $11.43 | $11.45 | $10.82 | $10.97 | $10.97 | 2,540,784 |
| 2023-10-12 | $11.82 | $11.82 | $11.41 | $11.43 | $11.43 | 1,960,018 |
| 2023-10-11 | $12.16 | $12.25 | $11.85 | $11.85 | $11.85 | 1,556,166 |
| 2023-10-10 | $12.21 | $12.42 | $12.11 | $12.11 | $12.11 | 1,353,722 |
| 2023-10-09 | $12.31 | $12.32 | $12.11 | $12.19 | $12.19 | 1,612,519 |
| 2023-10-06 | $12.45 | $12.55 | $12.34 | $12.46 | $12.46 | 1,131,745 |
| 2023-10-05 | $12.62 | $12.68 | $12.32 | $12.59 | $12.59 | 1,461,551 |
| 2023-10-04 | $12.78 | $12.84 | $12.46 | $12.61 | $12.61 | 1,331,273 |
| 2023-10-03 | $12.76 | $12.85 | $12.71 | $12.74 | $12.74 | 1,244,555 |
| 2023-10-02 | $12.86 | $12.93 | $12.70 | $12.81 | $12.81 | 1,254,487 |
| 2023-09-29 | $12.76 | $12.98 | $12.71 | $12.91 | $12.91 | 1,227,908 |
| 2023-09-28 | $12.65 | $12.70 | $12.51 | $12.63 | $12.63 | 1,207,592 |
| 2023-09-27 | $12.63 | $12.72 | $12.44 | $12.60 | $12.60 | 1,443,279 |
| 2023-09-26 | $12.72 | $12.75 | $12.56 | $12.60 | $12.60 | 1,086,735 |
| 2023-09-25 | $12.75 | $12.86 | $12.68 | $12.85 | $12.85 | 836,565 |
| 2023-09-22 | $12.95 | $13.02 | $12.81 | $12.82 | $12.82 | 1,133,314 |
| 2023-09-21 | $13.06 | $13.11 | $12.90 | $12.92 | $12.92 | 1,102,804 |
| 2023-09-20 | $13.25 | $13.54 | $13.17 | $13.23 | $13.23 | 1,822,483 |
| 2023-09-19 | $12.81 | $13.01 | $12.78 | $12.95 | $12.95 | 1,209,332 |
| 2023-09-18 | $13.24 | $13.26 | $12.80 | $12.84 | $12.84 | 3,123,215 |
| 2023-09-15 | $13.25 | $13.67 | $12.92 | $13.30 | $13.30 | 6,679,029 |
| 2023-09-14 | $13.19 | $13.32 | $13.12 | $13.16 | $13.16 | 1,652,521 |
| 2023-09-13 | $13.29 | $13.34 | $13.09 | $13.14 | $13.14 | 1,216,014 |
| 2023-09-12 | $13.29 | $13.51 | $13.19 | $13.28 | $13.28 | 1,324,943 |
| 2023-09-11 | $13.36 | $13.40 | $13.17 | $13.30 | $13.30 | 1,264,048 |
| 2023-09-08 | $13.48 | $13.57 | $13.20 | $13.32 | $13.32 | 1,331,583 |
| 2023-09-07 | $13.28 | $13.32 | $13.13 | $13.22 | $13.22 | 1,690,251 |
| 2023-09-06 | $13.57 | $13.75 | $13.30 | $13.41 | $13.41 | 1,572,861 |
| 2023-09-06 | $13.57 | $13.75 | $13.30 | $13.41 | $13.41 | 1,572,861 |
| 2023-09-05 | $13.51 | $13.57 | $13.29 | $13.50 | $13.50 | 1,808,460 |
| 2023-09-05 | $13.51 | $13.57 | $13.29 | $13.50 | $13.50 | 1,808,460 |
| 2023-09-01 | $13.88 | $14.02 | $13.48 | $13.57 | $13.57 | 1,744,190 |
| 2023-09-01 | $13.88 | $14.02 | $13.48 | $13.57 | $13.57 | 1,744,190 |
| 2023-08-31 | $13.76 | $13.92 | $13.65 | $13.78 | $13.78 | 1,715,779 |
| 2023-08-31 | $13.76 | $13.92 | $13.65 | $13.78 | $13.78 | 1,715,779 |
| 2023-08-30 | $13.85 | $13.95 | $13.70 | $13.75 | $13.75 | 1,481,957 |
| 2023-08-29 | $13.62 | $13.97 | $13.57 | $13.87 | $13.87 | 2,654,514 |
| 2023-08-28 | $13.69 | $13.83 | $13.55 | $13.64 | $13.64 | 979,568 |
| 2023-08-25 | $13.60 | $13.78 | $13.45 | $13.68 | $13.68 | 1,563,048 |
| 2023-08-24 | $13.75 | $13.89 | $13.56 | $13.59 | $13.59 | 1,875,335 |
| 2023-08-23 | $13.89 | $14.06 | $13.77 | $13.78 | $13.78 | 1,949,749 |
| 2023-08-22 | $13.80 | $14.03 | $13.77 | $13.89 | $13.89 | 2,697,547 |
| 2023-08-21 | $13.77 | $14.11 | $13.73 | $13.76 | $13.76 | 2,188,961 |
| 2023-08-18 | $13.64 | $14.00 | $13.55 | $13.75 | $13.75 | 1,823,611 |
| 2023-08-17 | $13.88 | $14.09 | $13.79 | $13.86 | $13.86 | 2,706,492 |
| 2023-08-16 | $14.36 | $14.48 | $13.85 | $13.87 | $13.87 | 2,006,793 |
| 2023-08-15 | $13.99 | $14.53 | $13.95 | $14.48 | $14.48 | 3,849,583 |
| 2023-08-14 | $14.03 | $14.11 | $13.69 | $13.99 | $13.99 | 2,442,908 |
| 2023-08-11 | $14.55 | $14.71 | $14.03 | $14.14 | $14.14 | 3,977,373 |
| 2023-08-10 | $16.58 | $17.08 | $14.61 | $14.64 | $14.64 | 8,322,818 |
| 2023-08-09 | $15.84 | $15.87 | $15.21 | $15.64 | $15.64 | 3,553,681 |
| 2023-08-08 | $15.90 | $15.90 | $15.43 | $15.87 | $15.87 | 2,353,932 |
| 2023-08-07 | $16.26 | $16.35 | $15.71 | $16.00 | $16.00 | 2,431,788 |
| 2023-08-04 | $16.82 | $16.85 | $16.19 | $16.26 | $16.26 | 1,367,237 |
| 2023-08-03 | $16.56 | $16.80 | $16.33 | $16.76 | $16.76 | 1,275,739 |
| 2023-08-02 | $17.07 | $17.12 | $16.71 | $16.72 | $16.72 | 1,209,271 |
| 2023-08-01 | $17.03 | $17.32 | $16.89 | $17.29 | $17.29 | 931,672 |
| 2023-07-31 | $17.09 | $17.29 | $17.03 | $17.14 | $17.14 | 1,222,018 |
| 2023-07-28 | $17.32 | $17.45 | $16.94 | $17.07 | $17.07 | 1,591,847 |
| 2023-07-27 | $17.45 | $17.52 | $17.01 | $17.08 | $17.08 | 1,002,375 |
| 2023-07-26 | $16.80 | $17.50 | $16.80 | $17.31 | $17.31 | 1,668,006 |
| 2023-07-25 | $16.59 | $16.91 | $16.53 | $16.84 | $16.84 | 1,132,672 |
| 2023-07-24 | $16.12 | $16.65 | $16.10 | $16.57 | $16.57 | 1,158,881 |
| 2023-07-21 | $16.44 | $16.60 | $16.06 | $16.12 | $16.12 | 1,128,562 |
| 2023-07-20 | $17.22 | $17.25 | $16.27 | $16.30 | $16.30 | 1,981,611 |
| 2023-07-19 | $17.52 | $17.59 | $17.25 | $17.31 | $17.31 | 1,031,311 |
| 2023-07-18 | $17.25 | $17.67 | $17.22 | $17.41 | $17.41 | 1,751,147 |
| 2023-07-17 | $17.02 | $17.42 | $16.91 | $17.28 | $17.28 | 1,473,611 |
| 2023-07-14 | $17.41 | $17.41 | $16.95 | $17.13 | $17.13 | 1,532,157 |
| 2023-07-13 | $17.20 | $17.51 | $17.09 | $17.44 | $17.44 | 1,679,621 |
| 2023-07-12 | $17.09 | $17.19 | $16.91 | $17.15 | $17.15 | 1,523,267 |
| 2023-07-11 | $16.79 | $17.24 | $16.74 | $16.88 | $16.88 | 1,653,038 |
| 2023-07-10 | $16.22 | $16.69 | $16.20 | $16.66 | $16.66 | 1,825,435 |
| 2023-07-07 | $15.95 | $16.38 | $15.95 | $16.21 | $16.21 | 1,602,460 |
| 2023-07-06 | $15.70 | $16.16 | $15.62 | $15.90 | $15.90 | 1,976,899 |
| 2023-07-05 | $16.22 | $16.22 | $15.76 | $15.98 | $15.98 | 1,638,155 |
| 2023-07-03 | $16.42 | $16.57 | $16.24 | $16.24 | $16.24 | 825,079 |
| 2023-06-30 | $16.09 | $16.47 | $15.99 | $16.33 | $16.33 | 1,725,039 |
| 2023-06-29 | $15.59 | $16.05 | $15.59 | $16.03 | $16.03 | 1,876,325 |
| 2023-06-28 | $15.59 | $15.71 | $15.50 | $15.67 | $15.67 | 1,104,496 |
| 2023-06-27 | $15.41 | $15.75 | $15.23 | $15.66 | $15.66 | 1,395,432 |
| 2023-06-26 | $15.13 | $15.40 | $14.95 | $15.27 | $15.27 | 2,200,125 |
| 2023-06-23 | $15.62 | $15.67 | $15.11 | $15.20 | $15.20 | 2,511,685 |
| 2023-06-22 | $15.74 | $15.76 | $15.50 | $15.76 | $15.76 | 1,616,237 |
| 2023-06-21 | $15.86 | $16.09 | $15.75 | $15.85 | $15.85 | 1,856,706 |
| 2023-06-20 | $16.03 | $16.31 | $16.00 | $16.02 | $16.02 | 2,450,832 |
| 2023-06-16 | $16.32 | $16.44 | $16.12 | $16.22 | $16.22 | 2,943,841 |
| 2023-06-15 | $15.59 | $16.17 | $15.51 | $16.14 | $16.14 | 1,716,342 |
| 2023-06-14 | $16.20 | $16.37 | $15.59 | $15.70 | $15.70 | 2,565,183 |
| 2023-06-13 | $16.16 | $16.36 | $16.12 | $16.29 | $16.29 | 1,837,314 |
| 2023-06-12 | $15.96 | $16.08 | $15.85 | $16.02 | $16.02 | 1,559,905 |
| 2023-06-09 | $16.02 | $16.07 | $15.52 | $15.79 | $15.79 | 2,088,510 |
| 2023-06-08 | $15.94 | $16.05 | $15.81 | $15.99 | $15.99 | 1,300,982 |
| 2023-06-07 | $16.08 | $16.23 | $15.80 | $15.90 | $15.90 | 1,870,210 |
| 2023-06-06 | $15.45 | $16.07 | $15.35 | $15.98 | $15.98 | 2,655,248 |
| 2023-06-05 | $14.66 | $15.45 | $14.60 | $15.40 | $15.40 | 2,670,468 |
| 2023-06-02 | $14.48 | $14.70 | $14.34 | $14.68 | $14.68 | 2,522,992 |
| 2023-06-01 | $14.53 | $14.62 | $14.27 | $14.31 | $14.31 | 2,833,968 |
| 2023-05-31 | $15.27 | $15.34 | $14.48 | $14.53 | $14.53 | 3,093,929 |
| 2023-05-30 | $14.68 | $15.53 | $14.51 | $15.42 | $15.42 | 2,940,166 |
| 2023-05-26 | $14.38 | $14.60 | $14.30 | $14.50 | $14.50 | 2,320,200 |
| 2023-05-25 | $14.45 | $14.58 | $14.20 | $14.39 | $14.39 | 1,970,038 |
| 2023-05-24 | $15.06 | $15.09 | $14.47 | $14.49 | $14.49 | 2,581,318 |
| 2023-05-23 | $14.91 | $15.29 | $14.85 | $15.08 | $15.08 | 2,433,435 |
| 2023-05-22 | $15.15 | $15.22 | $14.85 | $14.97 | $14.97 | 2,567,575 |
| 2023-05-19 | $15.20 | $15.35 | $15.10 | $15.22 | $15.22 | 2,166,952 |
| 2023-05-18 | $15.15 | $15.39 | $14.99 | $15.21 | $15.21 | 1,985,894 |
| 2023-05-17 | $15.17 | $15.38 | $15.10 | $15.18 | $15.18 | 2,079,975 |
| 2023-05-16 | $15.34 | $15.49 | $15.11 | $15.19 | $15.19 | 2,427,220 |
| 2023-05-15 | $15.60 | $15.86 | $15.26 | $15.53 | $15.53 | 3,470,143 |
| 2023-05-12 | $15.94 | $16.34 | $15.42 | $15.67 | $15.67 | 6,044,352 |
| 2023-05-11 | $17.00 | $17.69 | $15.68 | $16.14 | $16.14 | 16,390,788 |
| 2023-05-10 | $21.97 | $21.98 | $20.94 | $21.15 | $21.15 | 2,988,759 |
| 2023-05-09 | $21.61 | $21.81 | $21.53 | $21.78 | $21.78 | 1,614,647 |
| 2023-05-08 | $21.55 | $21.80 | $21.40 | $21.77 | $21.77 | 1,887,283 |
| 2023-05-05 | $21.33 | $21.66 | $21.33 | $21.61 | $21.61 | 2,340,302 |
| 2023-05-04 | $21.26 | $21.46 | $21.08 | $21.20 | $21.20 | 704,751 |
| 2023-05-03 | $21.40 | $21.61 | $21.21 | $21.29 | $21.29 | 1,539,851 |
| 2023-05-02 | $21.14 | $21.34 | $20.79 | $21.33 | $21.33 | 1,452,889 |
| 2023-05-01 | $21.11 | $21.47 | $20.95 | $21.19 | $21.19 | 1,216,871 |
| 2023-04-28 | $20.68 | $21.41 | $20.67 | $21.14 | $21.14 | 2,658,988 |
| 2023-04-27 | $20.59 | $20.83 | $20.48 | $20.74 | $20.74 | 1,914,958 |
| 2023-04-26 | $20.38 | $20.54 | $20.28 | $20.39 | $20.39 | 900,696 |
| 2023-04-25 | $20.55 | $20.82 | $20.28 | $20.29 | $20.29 | 1,187,736 |
| 2023-04-24 | $20.44 | $20.83 | $20.28 | $20.75 | $20.75 | 1,809,376 |
| 2023-04-21 | $20.36 | $20.61 | $20.20 | $20.45 | $20.45 | 1,365,153 |
| 2023-04-20 | $20.29 | $20.56 | $20.29 | $20.36 | $20.36 | 831,704 |
| 2023-04-19 | $20.34 | $20.46 | $20.25 | $20.41 | $20.41 | 826,590 |
| 2023-04-18 | $20.40 | $20.54 | $20.23 | $20.47 | $20.47 | 1,117,221 |
| 2023-04-17 | $20.29 | $20.38 | $20.21 | $20.33 | $20.33 | 877,472 |
| 2023-04-14 | $20.65 | $20.85 | $20.14 | $20.28 | $20.28 | 831,801 |
| 2023-04-13 | $20.55 | $20.85 | $20.47 | $20.62 | $20.62 | 1,026,145 |
| 2023-04-12 | $20.43 | $20.86 | $20.20 | $20.39 | $20.39 | 1,320,513 |
| 2023-04-11 | $20.30 | $20.39 | $20.06 | $20.17 | $20.17 | 1,726,050 |
| 2023-04-10 | $19.73 | $20.22 | $19.64 | $20.11 | $20.11 | 1,179,793 |
| 2023-04-06 | $19.70 | $20.14 | $19.52 | $19.88 | $19.88 | 1,665,155 |
| 2023-04-05 | $20.09 | $20.46 | $19.67 | $19.80 | $19.80 | 2,196,078 |
| 2023-04-04 | $19.63 | $20.52 | $19.61 | $20.21 | $20.21 | 2,818,660 |
| 2023-04-03 | $19.49 | $19.71 | $19.13 | $19.63 | $19.63 | 1,794,217 |
| 2023-03-31 | $19.14 | $19.66 | $19.03 | $19.62 | $19.62 | 1,311,679 |
| 2023-03-30 | $19.03 | $19.28 | $18.94 | $19.04 | $19.04 | 984,556 |
| 2023-03-29 | $18.93 | $19.02 | $18.80 | $18.95 | $18.95 | 726,285 |
| 2023-03-28 | $18.90 | $18.98 | $18.66 | $18.68 | $18.68 | 854,596 |
| 2023-03-27 | $19.36 | $19.41 | $18.81 | $18.94 | $18.94 | 1,583,221 |
| 2023-03-24 | $19.14 | $19.37 | $19.05 | $19.29 | $19.29 | 952,972 |
| 2023-03-23 | $19.15 | $19.59 | $19.01 | $19.24 | $19.24 | 919,988 |
| 2023-03-22 | $19.53 | $19.65 | $19.04 | $19.05 | $19.05 | 1,004,665 |
| 2023-03-21 | $19.48 | $19.69 | $19.36 | $19.54 | $19.54 | 1,020,455 |
| 2023-03-20 | $19.22 | $19.43 | $19.05 | $19.29 | $19.29 | 999,664 |
| 2023-03-17 | $19.45 | $19.66 | $19.28 | $19.37 | $19.37 | 2,162,237 |
| 2023-03-16 | $19.12 | $19.59 | $19.08 | $19.55 | $19.55 | 965,055 |
| 2023-03-15 | $18.76 | $19.24 | $18.73 | $19.23 | $19.23 | 1,609,327 |
| 2023-03-14 | $19.50 | $19.51 | $19.03 | $19.30 | $19.30 | 1,101,499 |
| 2023-03-13 | $18.90 | $19.30 | $18.47 | $19.18 | $19.18 | 1,268,299 |
| 2023-03-10 | $19.59 | $19.59 | $18.92 | $19.14 | $19.14 | 1,388,282 |
| 2023-03-09 | $19.88 | $20.24 | $19.57 | $19.63 | $19.63 | 1,135,082 |
| 2023-03-08 | $19.79 | $19.83 | $19.50 | $19.78 | $19.78 | 1,128,298 |
| 2023-03-07 | $20.24 | $20.40 | $19.76 | $19.77 | $19.77 | 1,173,985 |
| 2023-03-06 | $20.34 | $20.56 | $20.07 | $20.20 | $20.20 | 1,349,140 |
| 2023-03-03 | $19.99 | $20.55 | $19.92 | $20.34 | $20.34 | 2,013,172 |
| 2023-03-02 | $19.50 | $20.08 | $19.35 | $19.86 | $19.86 | 1,161,488 |
| 2023-03-01 | $19.38 | $19.75 | $19.23 | $19.71 | $19.71 | 1,245,681 |
| 2023-02-28 | $19.32 | $19.72 | $19.32 | $19.43 | $19.43 | 1,453,977 |
| 2023-02-27 | $19.41 | $19.59 | $19.24 | $19.32 | $19.32 | 1,309,668 |
| 2023-02-24 | $19.35 | $19.45 | $19.15 | $19.28 | $19.28 | 1,195,735 |
| 2023-02-23 | $19.87 | $19.90 | $19.53 | $19.69 | $19.69 | 1,314,113 |
| 2023-02-22 | $19.78 | $19.93 | $19.56 | $19.66 | $19.66 | 1,774,389 |
| 2023-02-21 | $20.25 | $20.50 | $19.73 | $19.73 | $19.73 | 1,690,071 |
| 2023-02-17 | $20.89 | $20.89 | $20.37 | $20.62 | $20.62 | 1,890,880 |
| 2023-02-16 | $21.22 | $21.44 | $21.00 | $21.00 | $21.00 | 1,678,627 |
| 2023-02-15 | $21.15 | $21.56 | $21.03 | $21.45 | $21.45 | 1,896,780 |
| 2023-02-14 | $21.05 | $21.24 | $20.81 | $21.17 | $21.17 | 2,055,381 |
| 2023-02-13 | $20.14 | $21.23 | $19.94 | $21.21 | $21.21 | 3,483,888 |
| 2023-02-10 | $20.58 | $20.61 | $19.66 | $20.09 | $20.09 | 4,130,869 |
| 2023-02-09 | $20.59 | $21.39 | $19.91 | $20.80 | $20.80 | 9,494,958 |
| 2023-02-08 | $18.39 | $18.70 | $17.79 | $17.86 | $17.86 | 4,091,512 |
| 2023-02-07 | $17.98 | $18.63 | $17.83 | $18.58 | $18.58 | 6,383,878 |
| 2023-02-06 | $18.66 | $18.66 | $17.92 | $18.05 | $18.05 | 5,217,265 |
| 2023-02-03 | $19.06 | $19.46 | $18.84 | $18.91 | $18.91 | 1,693,451 |
| 2023-02-02 | $18.83 | $19.75 | $18.80 | $19.45 | $19.45 | 3,280,032 |
| 2023-02-01 | $18.49 | $18.71 | $18.18 | $18.65 | $18.65 | 1,563,372 |
| 2023-01-31 | $18.52 | $18.64 | $18.35 | $18.44 | $18.44 | 1,560,994 |
| 2023-01-30 | $18.35 | $18.68 | $18.31 | $18.49 | $18.49 | 1,297,631 |
| 2023-01-27 | $18.41 | $18.63 | $18.41 | $18.55 | $18.55 | 1,444,930 |
| 2023-01-26 | $18.68 | $18.83 | $18.22 | $18.48 | $18.48 | 727,641 |
| 2023-01-25 | $17.98 | $18.55 | $17.90 | $18.49 | $18.49 | 1,200,536 |
| 2023-01-24 | $18.14 | $18.33 | $18.02 | $18.22 | $18.22 | 1,210,962 |
| 2023-01-23 | $18.42 | $18.47 | $18.19 | $18.35 | $18.35 | 1,317,278 |
| 2023-01-20 | $18.26 | $18.39 | $18.10 | $18.31 | $18.31 | 1,149,002 |
| 2023-01-19 | $18.17 | $18.27 | $17.92 | $18.13 | $18.13 | 1,212,060 |
| 2023-01-18 | $18.21 | $18.41 | $18.09 | $18.27 | $18.27 | 1,332,152 |
| 2023-01-17 | $18.01 | $18.27 | $18.01 | $18.02 | $18.02 | 999,410 |
| 2023-01-13 | $17.92 | $18.15 | $17.87 | $18.09 | $18.09 | 765,922 |
| 2023-01-12 | $18.36 | $18.43 | $18.03 | $18.18 | $18.18 | 1,042,021 |
| 2023-01-11 | $18.26 | $18.69 | $18.17 | $18.35 | $18.35 | 1,370,570 |
| 2023-01-10 | $17.66 | $18.22 | $17.60 | $18.05 | $18.05 | 1,472,069 |
| 2023-01-09 | $17.70 | $18.19 | $17.65 | $17.78 | $17.78 | 1,568,027 |
| 2023-01-06 | $17.43 | $17.63 | $17.30 | $17.55 | $17.55 | 964,550 |
| 2023-01-05 | $17.02 | $17.43 | $16.83 | $17.36 | $17.36 | 941,750 |
| 2023-01-04 | $17.02 | $17.30 | $16.92 | $17.10 | $17.10 | 1,152,622 |
| 2023-01-03 | $17.13 | $17.32 | $16.70 | $16.85 | $16.85 | 1,600,120 |
| 2022-12-30 | $16.40 | $16.91 | $16.21 | $16.90 | $16.90 | 1,691,764 |
| 2022-12-29 | $16.10 | $16.76 | $16.03 | $16.64 | $16.64 | 2,041,167 |
| 2022-12-28 | $16.28 | $16.35 | $15.96 | $15.97 | $15.97 | 1,655,606 |
| 2022-12-27 | $16.85 | $16.89 | $16.25 | $16.29 | $16.29 | 1,859,442 |
| 2022-12-23 | $17.09 | $17.24 | $16.91 | $17.00 | $17.00 | 787,763 |
| 2022-12-22 | $17.01 | $17.16 | $16.63 | $17.03 | $17.03 | 1,238,199 |
| 2022-12-21 | $17.00 | $17.33 | $16.92 | $17.25 | $17.25 | 1,223,885 |
| 2022-12-20 | $16.96 | $17.33 | $16.83 | $16.87 | $16.87 | 1,345,796 |
| 2022-12-19 | $17.44 | $17.50 | $17.10 | $17.14 | $17.14 | 2,021,939 |
| 2022-12-16 | $17.49 | $17.80 | $17.45 | $17.54 | $17.54 | 4,383,807 |
| 2022-12-15 | $17.60 | $17.95 | $17.47 | $17.78 | $17.78 | 2,013,389 |
| 2022-12-14 | $17.87 | $18.22 | $17.73 | $17.93 | $17.93 | 1,436,647 |
| 2022-12-13 | $18.54 | $18.93 | $17.92 | $18.00 | $18.00 | 2,268,710 |
| 2022-12-12 | $17.79 | $18.04 | $17.58 | $17.98 | $17.98 | 2,116,253 |
| 2022-12-09 | $17.72 | $18.16 | $17.55 | $17.79 | $17.79 | 1,483,777 |
| 2022-12-08 | $17.54 | $17.92 | $17.46 | $17.80 | $17.80 | 1,130,055 |
| 2022-12-07 | $17.53 | $17.72 | $17.46 | $17.52 | $17.52 | 1,452,779 |
| 2022-12-06 | $18.20 | $18.20 | $17.41 | $17.63 | $17.63 | 1,277,748 |
| 2022-12-05 | $18.04 | $18.24 | $17.79 | $18.20 | $18.20 | 1,510,654 |
| 2022-12-02 | $17.57 | $18.17 | $17.50 | $18.15 | $18.15 | 1,278,560 |
| 2022-12-01 | $17.58 | $17.87 | $17.36 | $17.86 | $17.86 | 1,510,088 |
| 2022-11-30 | $16.97 | $17.55 | $16.88 | $17.53 | $17.53 | 2,402,153 |
| 2022-11-29 | $17.25 | $17.41 | $16.87 | $16.97 | $16.97 | 1,390,868 |
| 2022-11-28 | $17.40 | $17.71 | $17.21 | $17.29 | $17.29 | 1,629,176 |
| 2022-11-25 | $17.71 | $17.83 | $17.58 | $17.60 | $17.60 | 867,467 |
| 2022-11-23 | $17.50 | $17.98 | $17.40 | $17.78 | $17.78 | 1,343,909 |
| 2022-11-22 | $17.25 | $17.47 | $17.07 | $17.46 | $17.46 | 1,148,717 |
| 2022-11-21 | $16.90 | $17.21 | $16.72 | $17.14 | $17.14 | 2,022,743 |
| 2022-11-18 | $17.55 | $17.64 | $16.89 | $17.10 | $17.10 | 2,617,804 |
| 2022-11-17 | $17.85 | $17.85 | $16.73 | $17.35 | $17.35 | 5,654,164 |
| 2022-11-16 | $17.42 | $17.50 | $16.74 | $16.84 | $16.84 | 3,805,443 |
| 2022-11-15 | $17.74 | $18.28 | $17.64 | $17.80 | $17.80 | 2,605,571 |
| 2022-11-14 | $17.33 | $17.65 | $17.05 | $17.40 | $17.40 | 2,498,864 |
| 2022-11-11 | $16.55 | $17.90 | $16.45 | $17.67 | $17.67 | 4,401,553 |
| 2022-11-10 | $15.92 | $16.56 | $15.85 | $16.51 | $16.51 | 3,370,870 |
| 2022-11-09 | $15.65 | $15.69 | $15.15 | $15.17 | $15.17 | 1,784,536 |
| 2022-11-08 | $15.70 | $16.00 | $15.47 | $15.75 | $15.75 | 1,619,662 |
| 2022-11-07 | $15.64 | $15.77 | $15.32 | $15.66 | $15.66 | 1,673,925 |
| 2022-11-04 | $15.12 | $15.56 | $15.00 | $15.55 | $15.55 | 1,427,296 |
| 2022-11-03 | $15.33 | $15.33 | $14.85 | $14.92 | $14.92 | 2,172,983 |
| 2022-11-02 | $16.10 | $16.18 | $15.42 | $15.44 | $15.44 | 2,649,785 |
| 2022-11-01 | $16.36 | $16.45 | $16.01 | $16.14 | $16.14 | 1,321,268 |
| 2022-10-31 | $15.89 | $16.27 | $15.63 | $16.12 | $16.12 | 1,667,160 |
| 2022-10-28 | $15.82 | $16.07 | $15.56 | $15.98 | $15.98 | 1,742,060 |
| 2022-10-27 | $15.76 | $15.99 | $15.55 | $15.83 | $15.83 | 2,017,075 |
| 2022-10-26 | $15.22 | $15.85 | $15.22 | $15.68 | $15.68 | 1,386,489 |
| 2022-10-25 | $14.78 | $15.39 | $14.74 | $15.28 | $15.28 | 1,730,041 |
| 2022-10-24 | $14.72 | $14.80 | $14.30 | $14.63 | $14.63 | 3,263,119 |
| 2022-10-21 | $14.34 | $14.75 | $14.19 | $14.60 | $14.60 | 2,962,807 |
| 2022-10-20 | $14.29 | $14.44 | $14.03 | $14.32 | $14.32 | 1,966,538 |
| 2022-10-19 | $14.56 | $14.63 | $14.17 | $14.29 | $14.29 | 1,821,847 |
| 2022-10-18 | $14.77 | $15.00 | $14.58 | $14.70 | $14.70 | 1,965,659 |
| 2022-10-17 | $14.42 | $14.65 | $14.21 | $14.49 | $14.49 | 1,929,514 |
| 2022-10-14 | $14.68 | $14.90 | $14.19 | $14.19 | $14.19 | 1,079,795 |
| 2022-10-13 | $14.07 | $14.55 | $13.65 | $14.52 | $14.52 | 1,999,131 |
| 2022-10-12 | $14.20 | $14.56 | $13.92 | $14.46 | $14.46 | 1,694,776 |
| 2022-10-11 | $14.26 | $14.60 | $13.91 | $14.14 | $14.14 | 1,806,091 |
| 2022-10-10 | $14.41 | $14.48 | $14.16 | $14.34 | $14.34 | 1,667,642 |
| 2022-10-07 | $14.41 | $14.55 | $14.20 | $14.34 | $14.34 | 2,337,096 |
| 2022-10-06 | $14.58 | $14.90 | $14.51 | $14.69 | $14.69 | 1,550,799 |
| 2022-10-05 | $14.05 | $14.64 | $13.99 | $14.58 | $14.58 | 1,543,718 |
| 2022-10-04 | $14.33 | $14.63 | $14.22 | $14.38 | $14.38 | 1,408,308 |
| 2022-10-03 | $14.04 | $14.11 | $13.67 | $13.96 | $13.96 | 1,730,410 |
| 2022-09-30 | $13.88 | $14.41 | $13.84 | $13.90 | $13.90 | 1,656,643 |
| 2022-09-29 | $14.16 | $14.19 | $13.69 | $14.01 | $14.01 | 1,741,757 |
| 2022-09-28 | $14.42 | $14.66 | $14.29 | $14.39 | $14.39 | 1,719,758 |
| 2022-09-27 | $14.12 | $14.39 | $13.96 | $14.37 | $14.37 | 1,468,028 |
| 2022-09-26 | $14.04 | $14.39 | $13.90 | $13.92 | $13.92 | 2,075,694 |
| 2022-09-23 | $14.18 | $14.34 | $13.84 | $14.14 | $14.14 | 2,328,238 |
| 2022-09-22 | $14.50 | $14.59 | $14.22 | $14.36 | $14.36 | 1,860,064 |
| 2022-09-21 | $15.07 | $15.21 | $14.55 | $14.55 | $14.55 | 1,940,623 |
| 2022-09-20 | $15.15 | $15.25 | $14.86 | $14.97 | $14.97 | 1,554,039 |
| 2022-09-19 | $15.27 | $15.43 | $15.07 | $15.42 | $15.42 | 1,371,629 |
| 2022-09-16 | $15.40 | $15.55 | $15.07 | $15.38 | $15.38 | 2,070,481 |
| 2022-09-15 | $15.39 | $15.88 | $15.38 | $15.55 | $15.55 | 1,375,730 |
| 2022-09-14 | $15.47 | $15.61 | $15.19 | $15.52 | $15.52 | 1,482,592 |
| 2022-09-13 | $15.49 | $15.55 | $15.25 | $15.47 | $15.47 | 1,774,382 |
| 2022-09-12 | $16.18 | $16.33 | $15.77 | $15.92 | $15.92 | 2,001,087 |
| 2022-09-09 | $15.93 | $16.14 | $15.76 | $16.03 | $16.03 | 2,740,883 |
| 2022-09-08 | $14.94 | $15.78 | $14.72 | $15.76 | $15.76 | 2,289,568 |
| 2022-09-07 | $14.65 | $14.99 | $14.64 | $14.98 | $14.98 | 2,324,558 |
| 2022-09-06 | $14.84 | $14.88 | $14.53 | $14.79 | $14.79 | 1,826,037 |
| 2022-09-02 | $15.11 | $15.20 | $14.76 | $14.83 | $14.83 | 1,796,281 |
| 2022-09-01 | $14.80 | $15.04 | $14.62 | $14.95 | $14.95 | 2,797,881 |
| 2022-08-31 | $15.25 | $15.47 | $15.03 | $15.04 | $15.04 | 1,841,407 |
| 2022-08-30 | $15.46 | $15.55 | $15.06 | $15.19 | $15.19 | 1,677,990 |
| 2022-08-29 | $15.11 | $15.47 | $15.05 | $15.29 | $15.29 | 1,857,795 |
| 2022-08-26 | $15.65 | $15.91 | $15.24 | $15.31 | $15.31 | 2,709,991 |
| 2022-08-25 | $15.54 | $15.86 | $15.52 | $15.72 | $15.72 | 2,789,082 |
| 2022-08-24 | $15.84 | $16.02 | $15.52 | $15.54 | $15.54 | 3,040,532 |
| 2022-08-23 | $15.70 | $16.17 | $15.61 | $15.85 | $15.85 | 3,981,334 |
| 2022-08-22 | $15.87 | $16.19 | $15.62 | $15.77 | $15.77 | 4,459,762 |
| 2022-08-19 | $16.88 | $17.04 | $16.08 | $16.20 | $16.20 | 4,871,232 |
| 2022-08-18 | $16.92 | $17.24 | $16.92 | $17.10 | $17.10 | 1,996,919 |
| 2022-08-17 | $17.13 | $17.30 | $16.93 | $16.94 | $16.94 | 2,969,572 |
| 2022-08-16 | $16.96 | $17.34 | $16.79 | $17.22 | $17.22 | 5,127,891 |
| 2022-08-15 | $17.03 | $17.58 | $16.95 | $17.11 | $17.11 | 5,289,107 |
| 2022-08-12 | $17.25 | $17.45 | $16.84 | $17.17 | $17.17 | 8,257,852 |
| 2022-08-11 | $19.00 | $19.13 | $16.90 | $17.09 | $17.09 | 26,434,830 |
| 2022-08-10 | $22.96 | $23.18 | $22.49 | $22.77 | $22.77 | 5,886,074 |
| 2022-08-09 | $22.80 | $22.80 | $21.30 | $21.99 | $21.99 | 2,657,861 |
| 2022-08-08 | $23.60 | $24.56 | $22.87 | $22.94 | $22.94 | 3,414,366 |
| 2022-08-05 | $22.28 | $23.28 | $22.22 | $23.20 | $23.20 | 2,229,986 |
| 2022-08-04 | $22.59 | $22.97 | $22.23 | $22.80 | $22.80 | 1,884,678 |
| 2022-08-03 | $21.77 | $22.87 | $21.77 | $22.57 | $22.57 | 1,770,043 |
| 2022-08-02 | $21.34 | $22.15 | $21.34 | $21.56 | $21.56 | 1,028,708 |
| 2022-08-01 | $21.63 | $22.29 | $21.50 | $21.84 | $21.84 | 1,355,866 |
| 2022-07-29 | $22.16 | $22.16 | $21.59 | $22.11 | $22.11 | 1,339,501 |
| 2022-07-28 | $21.35 | $22.08 | $21.09 | $21.98 | $21.98 | 1,694,618 |
| 2022-07-27 | $20.73 | $21.43 | $20.36 | $21.30 | $21.30 | 1,126,546 |
| 2022-07-26 | $20.88 | $20.88 | $20.08 | $20.47 | $20.47 | 1,449,716 |
| 2022-07-25 | $21.31 | $21.83 | $20.88 | $21.37 | $21.37 | 2,362,868 |
| 2022-07-22 | $21.95 | $22.03 | $21.00 | $21.29 | $21.29 | 1,454,721 |
| 2022-07-21 | $20.71 | $21.86 | $20.50 | $21.84 | $21.84 | 1,903,603 |
| 2022-07-20 | $19.89 | $20.84 | $19.89 | $20.72 | $20.72 | 1,506,822 |
| 2022-07-19 | $19.29 | $19.97 | $19.18 | $19.93 | $19.93 | 1,817,062 |
| 2022-07-18 | $19.53 | $19.67 | $18.94 | $19.01 | $19.01 | 1,166,480 |
| 2022-07-15 | $19.20 | $19.37 | $18.68 | $19.13 | $19.13 | 1,206,087 |
| 2022-07-14 | $19.18 | $19.25 | $18.45 | $18.78 | $18.78 | 1,273,566 |
| 2022-07-13 | $18.90 | $19.69 | $18.53 | $19.21 | $19.21 | 1,517,869 |
| 2022-07-12 | $19.44 | $19.97 | $18.93 | $19.12 | $19.12 | 1,596,177 |
| 2022-07-11 | $19.86 | $20.11 | $19.35 | $19.43 | $19.43 | 1,452,251 |
| 2022-07-08 | $19.55 | $20.20 | $19.28 | $19.83 | $19.83 | 1,361,063 |
| 2022-07-07 | $19.21 | $19.84 | $19.16 | $19.78 | $19.78 | 1,454,535 |
| 2022-07-06 | $18.85 | $19.44 | $18.77 | $19.21 | $19.21 | 2,743,096 |
| 2022-07-05 | $17.50 | $18.62 | $17.43 | $18.62 | $18.62 | 2,797,156 |
| 2022-07-01 | $18.06 | $18.48 | $17.68 | $17.92 | $17.92 | 1,935,824 |
| 2022-06-30 | $18.47 | $18.59 | $17.88 | $18.04 | $18.04 | 2,457,584 |
| 2022-06-29 | $19.22 | $19.22 | $18.67 | $18.82 | $18.82 | 1,191,029 |
| 2022-06-28 | $19.62 | $20.02 | $19.28 | $19.30 | $19.30 | 1,680,419 |
| 2022-06-27 | $20.57 | $20.60 | $19.38 | $19.67 | $19.67 | 1,656,305 |
| 2022-06-24 | $19.72 | $20.38 | $19.65 | $20.34 | $20.34 | 2,951,036 |
| 2022-06-23 | $19.67 | $19.76 | $18.89 | $19.60 | $19.60 | 2,169,631 |
| 2022-06-22 | $19.18 | $19.80 | $19.10 | $19.36 | $19.36 | 1,292,952 |
| 2022-06-21 | $19.13 | $19.65 | $18.81 | $19.46 | $19.46 | 2,429,139 |
| 2022-06-17 | $18.87 | $19.41 | $18.66 | $19.07 | $19.07 | 3,304,164 |
| 2022-06-16 | $18.77 | $18.97 | $18.16 | $18.55 | $18.55 | 4,662,357 |
| 2022-06-15 | $19.17 | $20.22 | $18.90 | $19.42 | $19.42 | 5,150,944 |
| 2022-06-14 | $20.10 | $20.55 | $19.34 | $19.60 | $19.60 | 2,422,707 |
| 2022-06-13 | $20.28 | $20.77 | $19.89 | $20.05 | $20.05 | 3,083,852 |
| 2022-06-10 | $21.15 | $21.55 | $20.67 | $21.21 | $21.21 | 2,106,273 |
| 2022-06-09 | $22.14 | $22.58 | $21.58 | $21.60 | $21.60 | 1,644,466 |
| 2022-06-08 | $22.05 | $22.56 | $21.80 | $22.26 | $22.26 | 1,100,423 |
| 2022-06-07 | $21.33 | $22.27 | $21.13 | $22.11 | $22.11 | 2,176,748 |
| 2022-06-06 | $22.80 | $22.90 | $21.72 | $21.90 | $21.90 | 1,927,453 |
| 2022-06-03 | $22.69 | $22.99 | $22.13 | $22.63 | $22.63 | 1,846,688 |
| 2022-06-02 | $22.00 | $23.08 | $21.95 | $23.04 | $23.04 | 1,646,311 |
| 2022-06-01 | $22.39 | $22.62 | $21.74 | $21.95 | $21.95 | 1,888,667 |
| 2022-05-31 | $21.91 | $22.36 | $21.50 | $22.13 | $22.13 | 2,467,333 |
| 2022-05-27 | $21.15 | $22.12 | $21.01 | $22.11 | $22.11 | 2,110,320 |
| 2022-05-26 | $20.10 | $21.07 | $20.04 | $20.78 | $20.78 | 2,386,149 |
| 2022-05-25 | $19.32 | $20.27 | $19.32 | $19.95 | $19.95 | 1,997,040 |
| 2022-05-24 | $20.48 | $20.54 | $19.09 | $19.54 | $19.54 | 3,107,043 |
| 2022-05-23 | $20.80 | $21.11 | $20.03 | $20.96 | $20.96 | 2,584,418 |
| 2022-05-20 | $21.74 | $21.78 | $19.79 | $20.77 | $20.77 | 3,679,299 |
| 2022-05-19 | $19.94 | $21.79 | $19.81 | $21.35 | $21.35 | 2,882,079 |
| 2022-05-18 | $21.02 | $21.16 | $19.65 | $19.97 | $19.97 | 4,508,864 |
| 2022-05-17 | $22.34 | $22.48 | $21.21 | $21.48 | $21.48 | 3,139,541 |
| 2022-05-16 | $22.47 | $22.56 | $21.60 | $21.73 | $21.73 | 3,266,654 |
| 2022-05-13 | $22.06 | $22.98 | $21.85 | $22.64 | $22.64 | 4,392,567 |
| 2022-05-12 | $20.01 | $22.40 | $19.51 | $21.72 | $21.72 | 8,963,888 |
| 2022-05-11 | $20.66 | $20.89 | $18.92 | $19.01 | $19.01 | 5,400,889 |
| 2022-05-10 | $20.72 | $21.05 | $19.72 | $20.80 | $20.80 | 3,739,255 |
| 2022-05-09 | $20.90 | $21.49 | $19.86 | $20.02 | $20.02 | 5,258,186 |
| 2022-05-06 | $22.51 | $22.55 | $21.34 | $21.95 | $21.95 | 2,430,399 |
| 2022-05-05 | $23.82 | $24.07 | $22.41 | $22.82 | $22.82 | 2,400,318 |
| 2022-05-04 | $23.26 | $24.35 | $22.50 | $24.32 | $24.32 | 2,844,650 |
| 2022-05-03 | $22.90 | $23.61 | $22.89 | $23.25 | $23.25 | 1,939,614 |
| 2022-05-02 | $22.81 | $23.29 | $22.48 | $23.16 | $23.16 | 2,204,467 |
| 2022-04-29 | $23.03 | $23.81 | $22.73 | $22.82 | $22.82 | 1,643,765 |
| 2022-04-28 | $22.89 | $23.44 | $22.46 | $23.23 | $23.23 | 2,348,351 |
| 2022-04-27 | $23.19 | $23.52 | $22.60 | $22.65 | $22.65 | 2,596,215 |
| 2022-04-26 | $24.01 | $24.18 | $22.96 | $23.15 | $23.15 | 2,645,143 |
| 2022-04-25 | $23.29 | $24.33 | $23.18 | $24.28 | $24.28 | 2,411,593 |
| 2022-04-22 | $24.37 | $24.64 | $23.21 | $23.50 | $23.50 | 3,267,929 |
| 2022-04-21 | $25.55 | $26.01 | $24.44 | $24.82 | $24.82 | 2,193,650 |
| 2022-04-20 | $25.93 | $26.08 | $25.21 | $25.40 | $25.40 | 1,670,196 |
| 2022-04-19 | $25.64 | $26.25 | $25.43 | $25.89 | $25.89 | 1,729,506 |
| 2022-04-18 | $25.87 | $26.22 | $25.31 | $25.69 | $25.69 | 1,984,796 |
| 2022-04-14 | $27.18 | $27.25 | $26.05 | $26.08 | $26.08 | 1,846,250 |
| 2022-04-13 | $27.18 | $27.57 | $26.84 | $27.03 | $27.03 | 2,214,397 |
| 2022-04-12 | $27.78 | $28.06 | $26.97 | $27.22 | $27.22 | 2,518,139 |
| 2022-04-11 | $26.54 | $27.80 | $26.32 | $27.13 | $27.13 | 3,015,135 |
| 2022-04-08 | $26.83 | $27.23 | $26.65 | $26.71 | $26.71 | 2,140,837 |
| 2022-04-07 | $26.07 | $26.93 | $25.89 | $26.78 | $26.78 | 2,563,609 |
| 2022-04-06 | $26.63 | $26.87 | $25.75 | $26.34 | $26.34 | 3,496,118 |
| 2022-04-05 | $28.39 | $28.39 | $26.98 | $27.21 | $27.21 | 3,532,780 |
| 2022-04-04 | $27.71 | $28.46 | $27.71 | $28.29 | $28.29 | 2,150,089 |
| 2022-04-01 | $28.36 | $28.73 | $27.51 | $27.68 | $27.68 | 3,415,471 |
| 2022-03-31 | $29.50 | $29.55 | $28.14 | $28.22 | $28.22 | 4,402,338 |
| 2022-03-30 | $30.72 | $30.75 | $28.98 | $29.33 | $29.33 | 4,775,270 |
| 2022-03-29 | $30.16 | $31.22 | $29.72 | $30.95 | $30.95 | 30,898,034 |
| 2022-03-28 | $29.10 | $30.51 | $28.65 | $30.20 | $30.20 | 15,369,401 |
| 2022-03-25 | $27.57 | $27.70 | $26.28 | $26.46 | $26.46 | 1,146,304 |
| 2022-03-24 | $27.41 | $27.53 | $26.38 | $27.51 | $27.51 | 1,424,299 |
| 2022-03-23 | $26.40 | $27.22 | $26.05 | $27.04 | $27.04 | 1,525,501 |
| 2022-03-22 | $25.97 | $27.11 | $25.93 | $26.76 | $26.76 | 1,621,542 |
| 2022-03-21 | $26.17 | $26.23 | $25.41 | $25.89 | $25.89 | 1,117,103 |
| 2022-03-18 | $25.64 | $26.37 | $25.62 | $26.09 | $26.09 | 3,291,370 |
| 2022-03-17 | $25.37 | $26.08 | $25.37 | $25.85 | $25.85 | 1,197,198 |
| 2022-03-16 | $24.80 | $25.77 | $24.76 | $25.68 | $25.68 | 1,914,124 |
| 2022-03-15 | $23.47 | $24.54 | $23.18 | $24.49 | $24.49 | 1,928,794 |
| 2022-03-14 | $23.82 | $24.32 | $23.18 | $23.28 | $23.28 | 1,539,268 |
| 2022-03-11 | $25.00 | $25.17 | $24.01 | $24.02 | $24.02 | 1,423,165 |
| 2022-03-10 | $24.23 | $24.81 | $24.04 | $24.71 | $24.71 | 1,614,768 |
| 2022-03-09 | $24.67 | $24.95 | $24.20 | $24.66 | $24.66 | 1,757,356 |
| 2022-03-08 | $23.63 | $24.15 | $23.18 | $23.63 | $23.63 | 3,387,559 |
| 2022-03-07 | $25.70 | $25.94 | $23.75 | $23.80 | $23.80 | 3,364,455 |
| 2022-03-04 | $26.75 | $26.88 | $25.40 | $25.64 | $25.64 | 2,158,101 |
| 2022-03-03 | $28.00 | $28.18 | $26.53 | $26.96 | $26.96 | 2,401,121 |
| 2022-03-02 | $27.24 | $27.91 | $27.02 | $27.88 | $27.88 | 1,593,224 |
| 2022-03-01 | $27.32 | $27.57 | $26.64 | $26.87 | $26.87 | 1,891,127 |
| 2022-02-28 | $27.00 | $27.65 | $26.73 | $27.39 | $27.39 | 1,339,801 |
| 2022-02-25 | $26.91 | $27.40 | $26.51 | $27.27 | $27.27 | 1,956,752 |
| 2022-02-24 | $24.48 | $27.15 | $24.48 | $27.13 | $27.13 | 2,319,030 |
| 2022-02-23 | $26.80 | $26.93 | $25.62 | $25.82 | $25.82 | 1,520,915 |
| 2022-02-22 | $26.60 | $27.26 | $26.17 | $26.53 | $26.53 | 1,700,113 |
| 2022-02-18 | $27.40 | $27.84 | $26.71 | $26.92 | $26.92 | 1,615,975 |
| 2022-02-17 | $28.02 | $28.30 | $27.26 | $27.44 | $27.44 | 1,745,671 |
| 2022-02-16 | $28.14 | $28.53 | $27.77 | $28.47 | $28.47 | 1,894,362 |
| 2022-02-15 | $27.54 | $28.52 | $27.54 | $28.44 | $28.44 | 2,041,518 |
| 2022-02-14 | $27.51 | $27.97 | $27.11 | $27.32 | $27.32 | 2,554,590 |
| 2022-02-11 | $27.79 | $28.73 | $27.07 | $27.33 | $27.33 | 3,787,680 |
| 2022-02-10 | $27.30 | $29.74 | $27.06 | $27.84 | $27.84 | 7,846,013 |
| 2022-02-09 | $27.09 | $27.14 | $26.20 | $26.65 | $26.65 | 4,938,194 |
| 2022-02-08 | $25.44 | $26.63 | $25.44 | $26.59 | $26.59 | 3,317,927 |
| 2022-02-07 | $25.49 | $26.00 | $25.29 | $25.70 | $25.70 | 1,831,710 |
| 2022-02-04 | $24.58 | $25.48 | $24.35 | $25.29 | $25.29 | 2,305,330 |
| 2022-02-03 | $24.85 | $25.31 | $24.48 | $24.50 | $24.50 | 2,341,650 |
| 2022-02-02 | $25.87 | $26.06 | $25.18 | $25.56 | $25.56 | 2,137,357 |
| 2022-02-01 | $25.50 | $25.88 | $24.84 | $25.57 | $25.57 | 2,433,846 |
| 2022-01-31 | $22.97 | $25.30 | $22.97 | $25.22 | $25.22 | 3,366,585 |
| 2022-01-28 | $22.17 | $23.00 | $21.99 | $22.97 | $22.97 | 2,188,036 |
| 2022-01-27 | $22.88 | $23.23 | $22.07 | $22.20 | $22.20 | 2,452,605 |
| 2022-01-26 | $23.98 | $24.04 | $22.22 | $22.57 | $22.57 | 2,741,251 |
| 2022-01-25 | $22.82 | $23.40 | $22.31 | $22.95 | $22.95 | 1,946,309 |
| 2022-01-24 | $22.41 | $23.50 | $21.46 | $23.43 | $23.43 | 4,174,422 |
| 2022-01-21 | $24.06 | $24.32 | $22.88 | $23.03 | $23.03 | 5,011,251 |
| 2022-01-20 | $26.62 | $26.67 | $24.33 | $24.46 | $24.46 | 3,782,838 |
| 2022-01-19 | $26.95 | $27.09 | $25.95 | $26.00 | $26.00 | 2,938,708 |
| 2022-01-18 | $27.50 | $27.50 | $26.37 | $26.86 | $26.86 | 3,732,763 |
| 2022-01-14 | $29.02 | $29.07 | $27.40 | $27.81 | $27.81 | 4,680,956 |
| 2022-01-13 | $30.20 | $30.22 | $29.24 | $29.48 | $29.48 | 2,112,488 |
| 2022-01-12 | $30.65 | $30.78 | $30.08 | $30.17 | $30.17 | 1,915,418 |
| 2022-01-11 | $29.05 | $30.58 | $28.86 | $30.50 | $30.50 | 2,297,050 |
| 2022-01-10 | $28.19 | $29.17 | $27.08 | $29.11 | $29.11 | 3,994,798 |
| 2022-01-07 | $29.61 | $30.50 | $28.63 | $28.68 | $28.68 | 3,747,968 |
| 2022-01-06 | $28.69 | $29.22 | $28.28 | $28.87 | $28.87 | 1,712,012 |
| 2022-01-05 | $29.81 | $30.15 | $28.86 | $28.90 | $28.90 | 1,772,152 |
| 2022-01-04 | $30.15 | $30.49 | $29.28 | $29.91 | $29.91 | 1,555,352 |
| 2022-01-03 | $29.83 | $30.30 | $29.78 | $30.06 | $30.06 | 2,328,634 |
| 2021-12-31 | $30.08 | $30.46 | $29.51 | $29.80 | $29.80 | 2,380,748 |
| 2021-12-30 | $29.51 | $30.62 | $29.45 | $29.99 | $29.99 | 2,028,127 |
| 2021-12-29 | $29.48 | $29.66 | $29.16 | $29.40 | $29.40 | 1,514,307 |
| 2021-12-28 | $29.63 | $30.19 | $29.50 | $29.57 | $29.57 | 1,887,861 |
| 2021-12-27 | $29.99 | $30.28 | $29.70 | $29.84 | $29.84 | 1,790,605 |
| 2021-12-23 | $29.97 | $30.15 | $29.64 | $29.90 | $29.90 | 1,516,442 |
| 2021-12-22 | $30.10 | $30.32 | $29.83 | $29.98 | $29.98 | 1,263,638 |
| 2021-12-21 | $29.13 | $30.41 | $29.00 | $30.11 | $30.11 | 1,804,219 |
| 2021-12-20 | $29.20 | $29.22 | $28.29 | $28.85 | $28.85 | 2,877,970 |
| 2021-12-17 | $28.62 | $30.05 | $28.50 | $29.71 | $29.71 | 2,427,965 |
| 2021-12-16 | $30.16 | $30.30 | $28.85 | $28.93 | $28.93 | 1,708,189 |
| 2021-12-15 | $28.93 | $29.92 | $28.56 | $29.90 | $29.90 | 2,275,483 |
| 2021-12-14 | $28.96 | $29.48 | $28.73 | $29.09 | $29.09 | 2,135,687 |
| 2021-12-13 | $30.24 | $30.58 | $29.36 | $29.38 | $29.38 | 1,856,430 |
| 2021-12-10 | $31.22 | $31.34 | $30.00 | $30.38 | $30.38 | 2,094,108 |
| 2021-12-09 | $31.37 | $32.01 | $31.16 | $31.22 | $31.22 | 1,788,215 |
| 2021-12-08 | $30.96 | $31.65 | $30.68 | $31.42 | $31.42 | 1,446,891 |
| 2021-12-07 | $30.15 | $31.36 | $30.04 | $30.96 | $30.96 | 3,068,324 |
| 2021-12-06 | $30.50 | $30.60 | $29.38 | $29.77 | $29.77 | 3,679,022 |
| 2021-12-03 | $31.80 | $31.80 | $30.28 | $30.40 | $30.40 | 5,339,841 |
| 2021-12-02 | $31.50 | $31.82 | $31.02 | $31.44 | $31.44 | 3,768,909 |
| 2021-12-01 | $32.18 | $32.72 | $31.39 | $31.44 | $31.44 | 2,515,283 |
| 2021-11-30 | $32.50 | $33.03 | $31.51 | $31.65 | $31.65 | 2,910,541 |
| 2021-11-29 | $32.42 | $32.92 | $31.70 | $32.62 | $32.62 | 2,115,653 |
| 2021-11-26 | $31.40 | $32.55 | $31.26 | $32.25 | $32.25 | 1,444,098 |
| 2021-11-24 | $31.84 | $32.41 | $31.45 | $32.11 | $32.11 | 1,849,589 |
| 2021-11-23 | $31.76 | $32.49 | $31.63 | $32.25 | $32.25 | 2,414,734 |
| 2021-11-22 | $31.82 | $32.46 | $31.32 | $32.21 | $32.21 | 4,307,960 |
| 2021-11-19 | $32.93 | $33.65 | $31.60 | $31.73 | $31.73 | 4,579,496 |
| 2021-11-18 | $34.19 | $34.70 | $32.17 | $33.07 | $33.07 | 9,088,169 |
| 2021-11-17 | $34.66 | $35.02 | $33.00 | $33.47 | $33.47 | 8,372,367 |
| 2021-11-16 | $35.18 | $35.21 | $33.75 | $34.56 | $34.56 | 3,938,627 |
| 2021-11-15 | $34.54 | $35.44 | $34.27 | $34.52 | $34.52 | 3,426,422 |
| 2021-11-12 | $34.57 | $34.64 | $33.89 | $33.94 | $33.94 | 3,165,512 |
| 2021-11-11 | $34.30 | $35.16 | $34.15 | $34.44 | $34.44 | 1,783,808 |
| 2021-11-10 | $34.55 | $35.37 | $33.76 | $33.84 | $33.84 | 2,312,999 |
| 2021-11-09 | $34.91 | $35.08 | $34.29 | $34.89 | $34.89 | 1,478,611 |
| 2021-11-08 | $34.50 | $34.96 | $33.90 | $34.79 | $34.79 | 1,664,720 |
| 2021-11-05 | $34.66 | $35.46 | $34.14 | $34.40 | $34.40 | 1,965,022 |
| 2021-11-04 | $35.23 | $35.24 | $34.37 | $34.50 | $34.50 | 2,262,921 |
| 2021-11-03 | $34.52 | $35.23 | $34.22 | $34.99 | $34.99 | 1,812,770 |
| 2021-11-02 | $34.99 | $35.06 | $33.87 | $34.41 | $34.41 | 2,299,257 |
| 2021-11-01 | $34.23 | $35.06 | $33.58 | $34.75 | $34.75 | 5,353,357 |
| 2021-10-29 | $31.85 | $32.64 | $31.70 | $32.62 | $32.62 | 2,044,103 |
| 2021-10-28 | $31.58 | $32.08 | $31.41 | $32.01 | $32.01 | 1,591,197 |
| 2021-10-27 | $31.96 | $32.36 | $31.20 | $31.30 | $31.30 | 2,500,527 |
| 2021-10-26 | $32.63 | $32.79 | $31.85 | $32.09 | $32.09 | 1,081,102 |
| 2021-10-25 | $31.95 | $32.90 | $31.90 | $32.38 | $32.38 | 1,818,397 |
| 2021-10-22 | $32.20 | $32.68 | $31.83 | $32.00 | $32.00 | 1,472,555 |
| 2021-10-21 | $32.54 | $33.30 | $32.12 | $32.41 | $32.41 | 1,620,914 |
| 2021-10-20 | $32.37 | $33.89 | $32.29 | $32.81 | $32.81 | 6,002,684 |
| 2021-10-19 | $32.60 | $32.81 | $32.04 | $32.18 | $32.18 | 1,435,422 |
| 2021-10-18 | $31.60 | $32.60 | $31.17 | $32.47 | $32.47 | 1,204,603 |
| 2021-10-15 | $32.35 | $32.56 | $31.34 | $31.72 | $31.72 | 1,949,771 |
| 2021-10-14 | $31.95 | $32.35 | $31.85 | $32.21 | $32.21 | 1,389,264 |
| 2021-10-13 | $31.46 | $32.08 | $31.42 | $31.64 | $31.64 | 1,947,747 |
| 2021-10-12 | $30.48 | $31.57 | $30.34 | $31.16 | $31.16 | 2,105,736 |
| 2021-10-11 | $30.60 | $31.31 | $30.15 | $30.19 | $30.19 | 1,835,937 |
| 2021-10-08 | $32.06 | $32.19 | $30.47 | $30.51 | $30.51 | 1,933,230 |
| 2021-10-07 | $31.45 | $32.35 | $31.41 | $32.03 | $32.03 | 1,975,798 |
| 2021-10-06 | $31.25 | $31.84 | $30.87 | $31.11 | $31.11 | 2,009,213 |
| 2021-10-05 | $32.00 | $32.27 | $31.46 | $31.56 | $31.56 | 2,985,265 |
| 2021-10-04 | $32.23 | $32.55 | $31.51 | $31.82 | $31.82 | 1,862,865 |
| 2021-10-01 | $32.79 | $32.79 | $31.46 | $32.26 | $32.26 | 2,496,500 |
| 2021-09-30 | $32.85 | $33.37 | $32.26 | $32.36 | $32.36 | 1,951,121 |
| 2021-09-29 | $33.96 | $34.11 | $32.65 | $32.87 | $32.87 | 2,344,478 |
| 2021-09-28 | $34.37 | $34.74 | $33.74 | $33.80 | $33.80 | 2,486,483 |
| 2021-09-27 | $35.75 | $35.92 | $34.86 | $34.91 | $34.91 | 1,932,178 |
| 2021-09-24 | $35.50 | $36.08 | $35.42 | $35.97 | $35.97 | 1,516,610 |
| 2021-09-23 | $37.04 | $37.32 | $35.83 | $35.98 | $35.98 | 2,404,997 |
| 2021-09-22 | $36.99 | $37.15 | $36.74 | $36.89 | $36.89 | 1,156,846 |
| 2021-09-21 | $37.17 | $37.48 | $36.56 | $36.71 | $36.71 | 1,495,905 |
| 2021-09-20 | $36.10 | $36.92 | $35.96 | $36.79 | $36.79 | 2,473,077 |
| 2021-09-17 | $36.59 | $37.41 | $36.50 | $37.28 | $37.28 | 3,145,566 |
| 2021-09-16 | $36.55 | $36.88 | $36.42 | $36.58 | $36.58 | 1,535,126 |
| 2021-09-15 | $36.18 | $36.84 | $35.85 | $36.72 | $36.72 | 1,729,634 |
| 2021-09-14 | $36.73 | $36.73 | $35.76 | $36.20 | $36.20 | 1,991,705 |
| 2021-09-13 | $37.37 | $37.37 | $36.02 | $36.61 | $36.61 | 2,342,948 |
| 2021-09-10 | $37.90 | $38.77 | $36.94 | $36.96 | $36.96 | 3,779,432 |
| 2021-09-09 | $38.14 | $38.50 | $37.65 | $37.70 | $37.70 | 2,383,024 |
| 2021-09-08 | $38.95 | $39.20 | $37.35 | $38.34 | $38.34 | 2,712,217 |
| 2021-09-07 | $40.43 | $41.96 | $39.15 | $39.15 | $39.15 | 3,600,672 |
| 2021-09-03 | $40.41 | $40.99 | $40.09 | $40.68 | $40.68 | 1,237,850 |
| 2021-09-02 | $40.71 | $41.52 | $40.48 | $40.58 | $40.58 | 1,825,392 |
| 2021-09-01 | $39.78 | $40.79 | $39.58 | $40.51 | $40.51 | 2,648,187 |
| 2021-08-31 | $39.47 | $39.93 | $39.11 | $39.73 | $39.73 | 1,819,854 |
| 2021-08-30 | $41.00 | $41.19 | $39.43 | $39.49 | $39.49 | 2,089,679 |
| 2021-08-27 | $40.84 | $41.39 | $40.35 | $40.95 | $40.95 | 2,139,478 |
| 2021-08-26 | $41.21 | $41.48 | $40.50 | $40.58 | $40.58 | 2,154,483 |
| 2021-08-25 | $40.22 | $41.99 | $40.17 | $41.31 | $41.31 | 3,960,365 |
| 2021-08-24 | $38.88 | $40.32 | $38.82 | $40.15 | $40.15 | 3,852,541 |
| 2021-08-23 | $38.27 | $39.06 | $38.11 | $38.69 | $38.69 | 2,481,410 |
| 2021-08-20 | $36.53 | $37.86 | $36.43 | $37.81 | $37.81 | 3,482,936 |
| 2021-08-19 | $37.38 | $37.85 | $36.16 | $36.59 | $36.59 | 3,411,158 |
| 2021-08-18 | $38.51 | $39.59 | $37.72 | $37.86 | $37.86 | 4,071,307 |
| 2021-08-17 | $38.76 | $39.69 | $38.06 | $38.54 | $38.54 | 5,853,599 |
| 2021-08-16 | $42.25 | $42.57 | $39.45 | $39.93 | $39.93 | 37,828,306 |
| 2021-08-13 | $37.23 | $38.72 | $36.68 | $38.14 | $38.14 | 5,686,238 |
| 2021-08-12 | $38.98 | $39.29 | $36.13 | $37.38 | $37.38 | 10,930,081 |
| 2021-08-11 | $35.31 | $35.51 | $33.44 | $34.80 | $34.80 | 4,935,705 |
| 2021-08-10 | $34.88 | $35.96 | $34.21 | $35.21 | $35.21 | 3,153,159 |
| 2021-08-09 | $34.18 | $35.04 | $33.72 | $34.74 | $34.74 | 1,556,502 |
| 2021-08-06 | $34.20 | $34.72 | $33.84 | $34.27 | $34.27 | 1,205,887 |
| 2021-08-05 | $33.03 | $34.09 | $32.87 | $34.08 | $34.08 | 1,283,082 |
| 2021-08-04 | $33.32 | $33.78 | $32.98 | $33.05 | $33.05 | 1,133,744 |
| 2021-08-03 | $33.52 | $33.55 | $32.71 | $33.47 | $33.47 | 1,129,623 |
| 2021-08-02 | $33.61 | $33.95 | $33.14 | $33.33 | $33.33 | 1,038,437 |
| 2021-07-30 | $33.47 | $34.11 | $33.08 | $33.38 | $33.38 | 950,032 |
| 2021-07-29 | $33.59 | $34.22 | $33.39 | $33.95 | $33.95 | 1,149,744 |
| 2021-07-28 | $32.96 | $33.83 | $32.88 | $33.37 | $33.37 | 1,209,580 |
| 2021-07-27 | $33.08 | $33.08 | $31.84 | $32.63 | $32.63 | 1,177,363 |
| 2021-07-26 | $33.64 | $33.64 | $32.56 | $33.29 | $33.29 | 1,056,520 |
| 2021-07-23 | $33.45 | $33.53 | $33.01 | $33.39 | $33.39 | 645,199 |
| 2021-07-22 | $34.24 | $34.25 | $33.00 | $33.20 | $33.20 | 953,783 |
| 2021-07-21 | $33.09 | $34.13 | $32.98 | $34.11 | $34.11 | 1,496,624 |
| 2021-07-20 | $32.23 | $33.08 | $31.86 | $32.81 | $32.81 | 1,064,019 |
| 2021-07-19 | $31.50 | $32.41 | $31.06 | $32.23 | $32.23 | 1,314,049 |
| 2021-07-16 | $33.50 | $33.60 | $32.31 | $32.40 | $32.40 | 1,148,294 |
| 2021-07-15 | $34.00 | $34.08 | $32.66 | $33.28 | $33.28 | 2,539,327 |
| 2021-07-14 | $35.25 | $35.50 | $34.11 | $34.16 | $34.16 | 1,497,108 |
| 2021-07-13 | $34.99 | $35.61 | $34.56 | $35.05 | $35.05 | 1,287,446 |
| 2021-07-12 | $34.93 | $35.14 | $34.45 | $35.07 | $35.07 | 929,652 |
| 2021-07-09 | $33.75 | $34.92 | $33.72 | $34.88 | $34.88 | 1,263,027 |
| 2021-07-08 | $33.25 | $33.94 | $32.58 | $33.48 | $33.48 | 1,494,987 |
| 2021-07-07 | $35.54 | $35.73 | $34.14 | $34.19 | $34.19 | 1,602,156 |
| 2021-07-06 | $36.19 | $36.55 | $35.07 | $35.62 | $35.62 | 1,276,200 |
| 2021-07-02 | $36.00 | $36.20 | $35.45 | $35.92 | $35.92 | 1,148,196 |
| 2021-07-01 | $35.32 | $35.68 | $34.76 | $35.65 | $35.65 | 1,155,087 |
| 2021-06-30 | $34.95 | $35.52 | $34.50 | $35.23 | $35.23 | 1,150,646 |
| 2021-06-29 | $35.57 | $35.63 | $34.96 | $34.96 | $34.96 | 769,321 |
| 2021-06-28 | $35.06 | $36.14 | $34.95 | $35.44 | $35.44 | 1,683,277 |
| 2021-06-25 | $34.15 | $35.28 | $33.55 | $34.88 | $34.88 | 2,928,741 |
| 2021-06-24 | $34.54 | $34.54 | $33.84 | $33.88 | $33.88 | 991,472 |
| 2021-06-23 | $33.96 | $34.57 | $33.96 | $34.14 | $34.14 | 1,694,673 |
| 2021-06-22 | $34.00 | $34.50 | $33.22 | $34.25 | $34.25 | 1,723,347 |
| 2021-06-21 | $33.35 | $34.37 | $32.81 | $34.25 | $34.25 | 3,304,887 |
| 2021-06-18 | $33.00 | $33.79 | $32.52 | $33.05 | $33.05 | 2,677,473 |
| 2021-06-17 | $34.38 | $34.74 | $33.50 | $33.59 | $33.59 | 1,384,412 |
| 2021-06-16 | $34.26 | $34.80 | $33.80 | $34.55 | $34.55 | 1,371,972 |
| 2021-06-15 | $34.75 | $35.01 | $34.34 | $34.48 | $34.48 | 1,371,583 |
| 2021-06-14 | $35.27 | $35.40 | $34.51 | $34.81 | $34.81 | 1,480,661 |
| 2021-06-11 | $34.38 | $35.48 | $34.28 | $35.33 | $35.33 | 1,047,386 |
| 2021-06-10 | $35.00 | $35.37 | $34.33 | $34.44 | $34.44 | 1,256,494 |
| 2021-06-09 | $36.05 | $36.21 | $34.87 | $34.91 | $34.91 | 1,340,207 |
| 2021-06-08 | $36.38 | $36.90 | $35.97 | $36.13 | $36.13 | 1,266,543 |
| 2021-06-07 | $35.35 | $36.19 | $35.19 | $36.10 | $36.10 | 1,355,671 |
| 2021-06-04 | $35.24 | $35.72 | $34.76 | $35.43 | $35.43 | 1,455,085 |
| 2021-06-03 | $36.08 | $36.08 | $34.88 | $34.89 | $34.89 | 2,918,917 |
| 2021-06-02 | $37.42 | $37.56 | $35.86 | $36.55 | $36.55 | 1,764,991 |
| 2021-06-01 | $37.46 | $38.06 | $36.95 | $37.37 | $37.37 | 1,707,676 |
| 2021-05-28 | $37.77 | $37.77 | $36.94 | $37.00 | $37.00 | 2,194,913 |
| 2021-05-27 | $36.52 | $37.62 | $36.24 | $37.56 | $37.56 | 1,971,027 |
| 2021-05-26 | $35.83 | $36.59 | $35.49 | $36.52 | $36.52 | 1,659,373 |
| 2021-05-25 | $36.34 | $36.52 | $35.37 | $35.51 | $35.51 | 1,598,536 |
| 2021-05-24 | $35.57 | $36.30 | $35.05 | $36.02 | $36.02 | 2,635,412 |
| 2021-05-21 | $33.83 | $35.38 | $33.60 | $34.99 | $34.99 | 3,124,808 |
| 2021-05-20 | $33.99 | $34.11 | $32.98 | $33.36 | $33.36 | 2,081,642 |
| 2021-05-19 | $33.41 | $34.07 | $32.95 | $33.76 | $33.76 | 1,630,026 |
| 2021-05-18 | $33.79 | $35.10 | $33.39 | $34.23 | $34.23 | 2,112,742 |
| 2021-05-17 | $33.61 | $34.20 | $33.21 | $33.87 | $33.87 | 2,818,269 |
| 2021-05-14 | $34.43 | $34.78 | $33.19 | $33.88 | $33.88 | 3,630,511 |
| 2021-05-13 | $34.86 | $35.29 | $31.70 | $33.83 | $33.83 | 16,142,138 |
| 2021-05-12 | $34.10 | $34.25 | $31.22 | $31.49 | $31.49 | 8,248,706 |
| 2021-05-11 | $32.98 | $35.14 | $32.83 | $34.87 | $34.87 | 2,280,180 |
| 2021-05-10 | $37.63 | $37.63 | $34.65 | $34.85 | $34.85 | 3,592,940 |
| 2021-05-07 | $38.50 | $38.58 | $37.12 | $37.58 | $37.58 | 3,256,887 |
| 2021-05-06 | $39.16 | $39.35 | $36.42 | $37.59 | $37.59 | 2,808,253 |
| 2021-05-05 | $39.87 | $40.15 | $38.65 | $39.35 | $39.35 | 1,984,544 |
| 2021-05-04 | $39.16 | $39.42 | $37.62 | $39.30 | $39.30 | 3,848,579 |
| 2021-05-03 | $40.10 | $40.64 | $39.63 | $39.98 | $39.98 | 1,164,006 |
| 2021-04-30 | $40.73 | $41.11 | $39.87 | $40.03 | $40.03 | 1,465,292 |
| 2021-04-29 | $42.07 | $42.10 | $40.61 | $41.24 | $41.24 | 769,917 |
| 2021-04-28 | $42.34 | $42.43 | $41.23 | $41.62 | $41.62 | 889,741 |
| 2021-04-27 | $42.41 | $42.83 | $41.38 | $42.63 | $42.63 | 1,277,027 |
| 2021-04-26 | $42.16 | $43.39 | $41.75 | $42.37 | $42.37 | 1,788,859 |
| 2021-04-23 | $41.48 | $41.85 | $40.98 | $41.34 | $41.34 | 1,348,185 |
| 2021-04-22 | $41.90 | $42.19 | $40.57 | $40.83 | $40.83 | 1,141,289 |
| 2021-04-21 | $39.92 | $41.82 | $39.59 | $41.78 | $41.78 | 1,597,855 |
| 2021-04-20 | $41.98 | $42.43 | $39.10 | $39.59 | $39.59 | 2,947,754 |
| 2021-04-19 | $43.15 | $43.25 | $42.03 | $42.81 | $42.81 | 1,800,681 |
| 2021-04-16 | $43.92 | $44.00 | $42.08 | $43.41 | $43.41 | 1,328,804 |
| 2021-04-15 | $43.50 | $44.25 | $42.71 | $43.89 | $43.89 | 1,902,623 |
| 2021-04-14 | $43.80 | $44.72 | $42.15 | $43.21 | $43.21 | 2,879,905 |
| 2021-04-13 | $42.00 | $43.14 | $41.15 | $42.75 | $42.75 | 2,463,518 |
| 2021-04-12 | $41.47 | $41.65 | $39.70 | $41.49 | $41.49 | 1,351,838 |
| 2021-04-09 | $41.81 | $42.39 | $40.85 | $41.67 | $41.67 | 1,657,487 |
| 2021-04-08 | $40.39 | $42.47 | $40.14 | $42.24 | $42.24 | 8,417,043 |
| 2021-04-07 | $40.38 | $40.64 | $39.58 | $40.23 | $40.23 | 1,919,269 |
| 2021-04-06 | $40.49 | $42.00 | $40.18 | $40.58 | $40.58 | 2,717,683 |
| 2021-04-05 | $39.50 | $40.31 | $38.55 | $40.25 | $40.25 | 2,460,462 |
| 2021-04-01 | $37.78 | $39.24 | $37.78 | $38.96 | $38.96 | 1,632,941 |
| 2021-03-31 | $37.31 | $37.95 | $37.24 | $37.47 | $37.47 | 1,498,140 |
| 2021-03-30 | $36.23 | $37.44 | $35.80 | $36.88 | $36.88 | 1,474,717 |
| 2021-03-29 | $37.73 | $38.00 | $36.19 | $36.60 | $36.60 | 1,901,266 |
| 2021-03-26 | $38.14 | $38.35 | $36.75 | $37.84 | $37.84 | 1,599,068 |
| 2021-03-25 | $36.50 | $37.79 | $35.75 | $37.49 | $37.49 | 2,791,927 |
| 2021-03-24 | $39.62 | $39.97 | $37.15 | $37.17 | $37.17 | 2,228,442 |
| 2021-03-23 | $40.95 | $41.10 | $38.53 | $38.80 | $38.80 | 3,758,773 |
| 2021-03-22 | $42.12 | $42.76 | $40.69 | $41.09 | $41.09 | 2,426,477 |
| 2021-03-19 | $42.50 | $42.88 | $40.99 | $41.57 | $41.57 | 7,915,291 |
| 2021-03-18 | $42.32 | $43.00 | $40.08 | $40.36 | $40.36 | 3,194,557 |
| 2021-03-17 | $41.90 | $43.56 | $41.25 | $43.09 | $43.09 | 2,195,251 |
| 2021-03-16 | $43.14 | $43.59 | $41.79 | $42.25 | $42.25 | 2,141,873 |
| 2021-03-15 | $42.28 | $43.71 | $41.96 | $42.70 | $42.70 | 2,246,135 |
| 2021-03-12 | $40.40 | $41.63 | $39.83 | $41.56 | $41.56 | 1,442,510 |
| 2021-03-11 | $40.97 | $41.95 | $40.09 | $41.44 | $41.44 | 4,016,332 |
| 2021-03-10 | $38.31 | $40.18 | $37.50 | $39.71 | $39.71 | 5,863,979 |
| 2021-03-09 | $37.21 | $38.92 | $36.76 | $38.32 | $38.32 | 3,414,506 |
| 2021-03-08 | $38.27 | $39.00 | $35.52 | $35.78 | $35.78 | 2,637,537 |
| 2021-03-05 | $37.37 | $38.11 | $34.49 | $37.80 | $37.80 | 4,220,280 |
| 2021-03-04 | $38.55 | $39.17 | $35.10 | $36.93 | $36.93 | 5,689,891 |
| 2021-03-03 | $40.53 | $41.43 | $39.50 | $39.51 | $39.51 | 2,594,055 |
| 2021-03-02 | $41.27 | $41.99 | $40.25 | $40.25 | $40.25 | 2,363,926 |
| 2021-03-01 | $40.41 | $41.60 | $40.20 | $41.08 | $41.08 | 3,123,017 |
| 2021-02-26 | $39.88 | $40.86 | $38.26 | $38.94 | $38.94 | 2,817,143 |
| 2021-02-25 | $40.47 | $41.55 | $39.40 | $39.66 | $39.66 | 3,892,970 |
| 2021-02-24 | $38.89 | $40.68 | $38.45 | $40.45 | $40.45 | 4,530,319 |
| 2021-02-23 | $37.17 | $39.02 | $34.55 | $38.73 | $38.73 | 8,040,638 |
| 2021-02-22 | $36.59 | $38.50 | $36.29 | $37.96 | $37.96 | 3,673,774 |
| 2021-02-19 | $36.56 | $37.63 | $36.02 | $36.85 | $36.85 | 2,521,108 |
| 2021-02-18 | $36.21 | $36.90 | $35.25 | $36.53 | $36.53 | 1,994,038 |
| 2021-02-17 | $35.53 | $36.69 | $35.13 | $36.63 | $36.63 | 2,713,999 |
| 2021-02-16 | $35.85 | $36.43 | $34.65 | $36.21 | $36.21 | 3,218,629 |
| 2021-02-12 | $35.50 | $36.21 | $34.11 | $35.48 | $35.48 | 5,539,444 |
| 2021-02-11 | $37.00 | $37.99 | $34.53 | $36.44 | $36.44 | 11,078,707 |
| 2021-02-10 | $32.45 | $32.88 | $31.40 | $31.50 | $31.50 | 3,477,883 |
| 2021-02-09 | $31.34 | $32.35 | $30.95 | $32.23 | $32.23 | 2,488,122 |
| 2021-02-08 | $30.98 | $32.00 | $30.79 | $31.36 | $31.36 | 2,867,378 |
| 2021-02-05 | $30.71 | $31.09 | $30.33 | $31.00 | $31.00 | 2,098,572 |
| 2021-02-04 | $29.90 | $31.00 | $29.83 | $30.50 | $30.50 | 2,484,297 |
| 2021-02-03 | $29.25 | $30.49 | $28.76 | $29.76 | $29.76 | 4,037,044 |
| 2021-02-02 | $27.00 | $27.94 | $26.55 | $27.82 | $27.82 | 1,927,519 |
| 2021-02-01 | $26.35 | $26.65 | $25.55 | $26.56 | $26.56 | 1,730,812 |
| 2021-01-29 | $27.02 | $27.49 | $25.77 | $26.15 | $26.15 | 1,715,713 |
| 2021-01-28 | $26.20 | $27.23 | $26.11 | $27.09 | $27.09 | 1,920,471 |
| 2021-01-27 | $26.58 | $26.97 | $26.00 | $26.55 | $26.55 | 2,132,352 |
| 2021-01-26 | $27.75 | $27.90 | $26.58 | $27.24 | $27.24 | 1,698,677 |
| 2021-01-25 | $28.42 | $28.85 | $27.18 | $27.59 | $27.59 | 2,056,722 |
| 2021-01-22 | $27.89 | $28.40 | $27.33 | $28.30 | $28.30 | 1,621,297 |
| 2021-01-21 | $28.24 | $28.50 | $27.63 | $28.12 | $28.12 | 2,645,427 |
| 2021-01-20 | $27.65 | $28.23 | $27.41 | $28.10 | $28.10 | 3,099,008 |
| 2021-01-19 | $26.52 | $27.59 | $26.20 | $27.05 | $27.05 | 3,286,982 |
| 2021-01-15 | $26.79 | $26.80 | $25.22 | $26.33 | $26.33 | 3,323,853 |
| 2021-01-14 | $26.86 | $27.22 | $26.41 | $26.83 | $26.83 | 2,319,414 |
| 2021-01-13 | $26.53 | $26.69 | $25.96 | $26.29 | $26.29 | 1,906,755 |
| 2021-01-12 | $25.83 | $26.51 | $25.46 | $26.39 | $26.39 | 2,773,003 |
| 2021-01-11 | $24.10 | $25.66 | $23.96 | $25.53 | $25.53 | 2,501,885 |
| 2021-01-08 | $24.96 | $25.14 | $23.91 | $24.41 | $24.41 | 1,373,727 |
| 2021-01-07 | $24.31 | $25.00 | $24.31 | $24.87 | $24.87 | 1,711,904 |
| 2021-01-06 | $23.92 | $24.67 | $23.72 | $24.25 | $24.25 | 1,914,408 |
| 2021-01-05 | $23.09 | $24.17 | $23.09 | $23.97 | $23.97 | 1,844,825 |
| 2021-01-04 | $23.54 | $23.63 | $22.76 | $23.24 | $23.24 | 2,369,226 |
| 2020-12-31 | $23.56 | $23.90 | $23.27 | $23.39 | $23.39 | 1,772,181 |
| 2020-12-30 | $23.30 | $23.50 | $22.70 | $23.44 | $23.44 | 1,253,017 |
| 2020-12-29 | $23.54 | $23.72 | $22.62 | $23.05 | $23.05 | 2,171,114 |
| 2020-12-28 | $24.73 | $24.95 | $23.57 | $23.57 | $23.57 | 1,989,889 |
| 2020-12-24 | $25.00 | $25.17 | $24.38 | $24.44 | $24.44 | 833,972 |
| 2020-12-23 | $25.23 | $25.40 | $24.60 | $24.96 | $24.96 | 3,153,455 |
| 2020-12-22 | $24.90 | $25.29 | $24.19 | $25.26 | $25.26 | 4,482,048 |
| 2020-12-21 | $23.90 | $24.90 | $23.52 | $24.64 | $24.64 | 3,819,279 |
| 2020-12-18 | $23.86 | $24.44 | $23.58 | $24.34 | $24.34 | 4,345,867 |
| 2020-12-17 | $23.00 | $23.75 | $22.83 | $23.72 | $23.72 | 4,064,131 |
| 2020-12-16 | $22.65 | $22.72 | $22.04 | $22.67 | $22.67 | 2,698,586 |
| 2020-12-15 | $21.16 | $23.73 | $21.11 | $22.73 | $22.73 | 8,479,648 |
| 2020-12-14 | $21.25 | $21.49 | $21.01 | $21.02 | $21.02 | 1,686,115 |
| 2020-12-11 | $21.38 | $21.67 | $20.56 | $20.85 | $20.85 | 6,390,880 |
| 2020-12-10 | $20.81 | $21.45 | $20.69 | $21.36 | $21.36 | 3,014,580 |
| 2020-12-09 | $21.98 | $22.20 | $20.64 | $21.02 | $21.02 | 3,863,743 |
| 2020-12-08 | $21.67 | $22.35 | $21.61 | $21.82 | $21.82 | 3,318,655 |
| 2020-12-07 | $22.74 | $22.81 | $21.44 | $21.74 | $21.74 | 4,909,864 |
| 2020-12-04 | $22.97 | $23.05 | $22.37 | $22.94 | $22.94 | 2,133,370 |
| 2020-12-03 | $22.39 | $23.28 | $22.26 | $22.81 | $22.81 | 4,484,781 |
| 2020-12-02 | $21.70 | $22.69 | $21.60 | $22.29 | $22.29 | 3,402,665 |
| 2020-12-01 | $22.55 | $22.60 | $21.69 | $22.18 | $22.18 | 4,060,992 |
| 2020-11-30 | $21.30 | $23.08 | $20.88 | $22.24 | $22.24 | 11,539,952 |
| 2020-11-27 | $21.76 | $21.81 | $20.92 | $21.24 | $21.24 | 2,140,507 |
| 2020-11-25 | $21.32 | $21.57 | $20.87 | $21.36 | $21.36 | 3,070,535 |
| 2020-11-24 | $21.50 | $21.64 | $21.06 | $21.40 | $21.40 | 5,926,584 |
| 2020-11-23 | $21.03 | $21.78 | $20.87 | $21.44 | $21.44 | 5,859,541 |
| 2020-11-20 | $21.62 | $21.64 | $20.01 | $20.94 | $20.94 | 20,234,462 |
| 2020-11-19 | $20.25 | $22.37 | $20.20 | $22.19 | $22.19 | 44,783,196 |
| 2020-11-18 | $17.09 | $17.59 | $16.90 | $17.09 | $17.09 | 9,436,180 |
| 2020-11-17 | $16.87 | $17.40 | $16.52 | $17.14 | $17.14 | 3,608,310 |
| 2020-11-16 | $16.85 | $17.09 | $16.67 | $16.99 | $16.99 | 2,851,161 |
| 2020-11-13 | $16.50 | $16.74 | $16.35 | $16.62 | $16.62 | 3,394,430 |
| 2020-11-12 | $15.59 | $16.44 | $15.58 | $16.30 | $16.30 | 2,573,847 |
| 2020-11-11 | $15.61 | $15.83 | $15.40 | $15.58 | $15.58 | 2,530,410 |
| 2020-11-10 | $15.33 | $15.71 | $15.12 | $15.40 | $15.40 | 1,765,219 |
| 2020-11-09 | $16.11 | $16.15 | $15.21 | $15.22 | $15.22 | 2,749,324 |
| 2020-11-06 | $16.07 | $16.45 | $15.96 | $16.07 | $16.07 | 1,229,864 |
| 2020-11-05 | $15.79 | $16.44 | $15.73 | $16.23 | $16.23 | 2,357,400 |
| 2020-11-04 | $15.37 | $15.64 | $15.11 | $15.60 | $15.60 | 1,648,662 |
| 2020-11-03 | $14.89 | $15.34 | $14.61 | $15.22 | $15.22 | 1,570,848 |
| 2020-11-02 | $14.67 | $14.83 | $14.46 | $14.75 | $14.75 | 1,426,945 |
| 2020-10-30 | $15.18 | $15.32 | $14.35 | $14.60 | $14.60 | 2,541,077 |
| 2020-10-29 | $15.47 | $15.59 | $15.01 | $15.27 | $15.27 | 2,006,511 |
| 2020-10-28 | $15.80 | $15.85 | $15.16 | $15.31 | $15.31 | 2,571,975 |
| 2020-10-27 | $15.88 | $16.40 | $15.81 | $16.17 | $16.17 | 2,377,984 |
| 2020-10-26 | $15.87 | $16.55 | $15.58 | $15.94 | $15.94 | 4,193,013 |
| 2020-10-23 | $15.62 | $16.11 | $15.06 | $15.99 | $15.99 | 5,653,550 |
| 2020-10-22 | $14.80 | $15.90 | $14.70 | $15.79 | $15.79 | 11,055,699 |
| 2020-10-21 | $14.81 | $14.92 | $14.38 | $14.70 | $14.70 | 1,691,442 |
| 2020-10-20 | $14.52 | $14.95 | $14.45 | $14.68 | $14.68 | 1,435,894 |
| 2020-10-19 | $14.93 | $15.01 | $14.41 | $14.50 | $14.50 | 1,578,464 |
| 2020-10-16 | $14.99 | $15.25 | $14.80 | $14.83 | $14.83 | 1,816,336 |
| 2020-10-15 | $14.77 | $15.08 | $14.50 | $14.95 | $14.95 | 3,657,583 |
| 2020-10-14 | $14.80 | $15.00 | $14.17 | $14.30 | $14.30 | 2,475,791 |
| 2020-10-13 | $14.18 | $15.30 | $14.08 | $14.99 | $14.99 | 8,715,927 |
| 2020-10-12 | $14.00 | $14.36 | $13.96 | $14.18 | $14.18 | 2,792,861 |
| 2020-10-09 | $14.05 | $14.06 | $13.75 | $13.81 | $13.81 | 2,216,595 |
| 2020-10-08 | $14.41 | $14.57 | $13.76 | $13.96 | $13.96 | 3,459,508 |
| 2020-10-07 | $14.77 | $15.05 | $14.27 | $14.31 | $14.31 | 3,748,289 |
| 2020-10-06 | $14.70 | $15.61 | $14.38 | $14.55 | $14.55 | 7,603,299 |
| 2020-10-05 | $15.55 | $15.80 | $15.21 | $15.64 | $15.64 | 2,570,142 |
| 2020-10-02 | $15.15 | $15.78 | $15.15 | $15.50 | $15.50 | 2,917,146 |
| 2020-10-01 | $15.41 | $16.10 | $15.23 | $16.01 | $16.01 | 5,915,029 |
| 2020-09-30 | $14.65 | $15.45 | $14.63 | $15.18 | $15.18 | 4,435,158 |
| 2020-09-29 | $14.46 | $14.82 | $14.27 | $14.69 | $14.69 | 2,622,362 |
| 2020-09-28 | $14.50 | $14.67 | $14.33 | $14.41 | $14.41 | 1,256,329 |
| 2020-09-25 | $14.20 | $14.34 | $14.03 | $14.26 | $14.26 | 1,554,473 |
| 2020-09-24 | $14.48 | $14.71 | $14.11 | $14.24 | $14.24 | 2,426,833 |
| 2020-09-23 | $14.86 | $15.13 | $14.63 | $14.71 | $14.71 | 3,556,582 |
| 2020-09-22 | $14.80 | $15.21 | $14.33 | $15.04 | $15.04 | 5,630,813 |
| 2020-09-21 | $14.00 | $14.77 | $13.99 | $14.70 | $14.70 | 4,078,200 |
| 2020-09-18 | $14.05 | $14.45 | $13.71 | $14.44 | $14.44 | 3,355,753 |
| 2020-09-17 | $13.62 | $14.23 | $13.58 | $13.89 | $13.89 | 3,093,798 |
| 2020-09-16 | $13.94 | $14.47 | $13.86 | $13.98 | $13.98 | 3,350,993 |
| 2020-09-15 | $13.74 | $14.08 | $13.64 | $13.84 | $13.84 | 2,168,691 |
| 2020-09-14 | $13.25 | $13.75 | $13.19 | $13.54 | $13.54 | 3,015,933 |
| 2020-09-11 | $12.88 | $13.46 | $12.85 | $13.14 | $13.14 | 2,678,027 |
| 2020-09-10 | $13.18 | $13.36 | $12.63 | $12.76 | $12.76 | 3,453,714 |
| 2020-09-09 | $13.16 | $13.20 | $12.93 | $13.11 | $13.11 | 1,846,925 |
| 2020-09-08 | $12.79 | $13.17 | $12.67 | $12.85 | $12.85 | 2,523,548 |
| 2020-09-04 | $13.40 | $13.45 | $12.40 | $13.12 | $13.12 | 3,452,208 |
| 2020-09-03 | $14.10 | $14.15 | $13.12 | $13.42 | $13.42 | 4,565,952 |
| 2020-09-02 | $14.16 | $14.44 | $13.94 | $14.22 | $14.22 | 2,744,999 |
| 2020-09-01 | $14.07 | $14.10 | $13.80 | $13.90 | $13.90 | 2,657,994 |
| 2020-08-31 | $14.16 | $14.33 | $14.06 | $14.07 | $14.07 | 2,255,576 |
| 2020-08-28 | $14.26 | $14.35 | $13.99 | $14.21 | $14.21 | 2,412,323 |
| 2020-08-27 | $13.88 | $14.29 | $13.64 | $14.24 | $14.24 | 3,354,282 |
| 2020-08-26 | $13.74 | $13.94 | $13.69 | $13.87 | $13.87 | 2,137,339 |
| 2020-08-25 | $13.78 | $13.87 | $13.46 | $13.82 | $13.82 | 2,150,342 |
| 2020-08-24 | $13.90 | $14.10 | $13.59 | $13.79 | $13.79 | 2,957,016 |
| 2020-08-21 | $14.02 | $14.21 | $13.71 | $13.78 | $13.78 | 2,592,090 |
| 2020-08-20 | $14.00 | $14.35 | $13.93 | $14.01 | $14.01 | 2,407,845 |
| 2020-08-19 | $14.36 | $14.56 | $14.11 | $14.27 | $14.27 | 3,215,021 |
| 2020-08-18 | $14.52 | $14.64 | $14.16 | $14.41 | $14.41 | 3,220,396 |
| 2020-08-17 | $14.07 | $14.54 | $13.92 | $14.49 | $14.49 | 2,545,873 |
| 2020-08-14 | $14.18 | $14.28 | $13.88 | $14.04 | $14.04 | 2,768,162 |
| 2020-08-13 | $14.21 | $14.57 | $14.06 | $14.23 | $14.23 | 4,533,334 |
| 2020-08-12 | $13.68 | $14.31 | $13.42 | $14.02 | $14.02 | 6,032,260 |
| 2020-08-11 | $13.81 | $13.95 | $13.35 | $13.54 | $13.54 | 4,226,270 |
| 2020-08-10 | $14.08 | $14.09 | $13.53 | $13.81 | $13.81 | 5,076,005 |
| 2020-08-07 | $14.46 | $14.47 | $13.25 | $13.70 | $13.70 | 7,477,424 |
| 2020-08-06 | $15.46 | $15.59 | $14.14 | $14.29 | $14.29 | 17,964,918 |
| 2020-08-05 | $16.88 | $17.68 | $16.83 | $17.50 | $17.50 | 10,594,722 |
| 2020-08-04 | $16.32 | $16.64 | $16.06 | $16.54 | $16.54 | 3,467,334 |
| 2020-08-03 | $16.10 | $16.75 | $15.74 | $16.22 | $16.22 | 4,649,587 |
| 2020-07-31 | $16.25 | $16.55 | $15.84 | $16.00 | $16.00 | 3,639,840 |
| 2020-07-30 | $15.60 | $16.14 | $15.58 | $15.89 | $15.89 | 3,686,165 |
| 2020-07-29 | $15.99 | $16.14 | $15.54 | $15.74 | $15.74 | 6,033,240 |
| 2020-07-28 | $16.92 | $17.17 | $16.43 | $16.45 | $16.45 | 3,445,307 |
| 2020-07-27 | $16.56 | $17.22 | $16.55 | $17.04 | $17.04 | 3,151,942 |
| 2020-07-24 | $16.62 | $16.84 | $16.11 | $16.40 | $16.40 | 3,548,769 |
| 2020-07-23 | $16.95 | $17.83 | $16.55 | $16.91 | $16.91 | 7,035,454 |
| 2020-07-22 | $16.92 | $17.54 | $16.65 | $17.06 | $17.06 | 5,451,989 |
| 2020-07-21 | $16.37 | $17.25 | $16.09 | $16.89 | $16.89 | 8,462,382 |
| 2020-07-20 | $16.22 | $16.59 | $15.93 | $16.27 | $16.27 | 3,449,306 |
| 2020-07-17 | $16.50 | $16.75 | $15.82 | $16.15 | $16.15 | 5,200,131 |
| 2020-07-16 | $14.67 | $16.73 | $14.63 | $16.36 | $16.36 | 14,478,924 |
| 2020-07-15 | $15.01 | $15.05 | $14.61 | $14.73 | $14.73 | 2,223,210 |
| 2020-07-14 | $14.34 | $14.85 | $14.13 | $14.74 | $14.74 | 3,775,880 |
| 2020-07-13 | $15.25 | $15.56 | $14.22 | $14.34 | $14.34 | 6,071,549 |
| 2020-07-10 | $15.11 | $15.25 | $14.91 | $15.11 | $15.11 | 2,537,109 |
| 2020-07-09 | $15.29 | $15.46 | $14.85 | $15.18 | $15.18 | 4,187,314 |
| 2020-07-08 | $15.35 | $15.63 | $15.01 | $15.25 | $15.25 | 4,795,594 |
| 2020-07-07 | $14.82 | $15.76 | $14.76 | $14.99 | $14.99 | 5,232,468 |
| 2020-07-06 | $15.32 | $15.40 | $14.37 | $15.06 | $15.06 | 8,484,455 |
| 2020-07-02 | $15.00 | $15.59 | $14.52 | $15.13 | $15.13 | 7,281,635 |
| 2020-07-01 | $14.65 | $14.94 | $14.37 | $14.74 | $14.74 | 4,683,753 |
| 2020-06-30 | $14.37 | $14.89 | $14.22 | $14.63 | $14.63 | 4,904,276 |
| 2020-06-29 | $15.10 | $15.29 | $14.15 | $14.43 | $14.43 | 7,646,274 |
| 2020-06-26 | $14.57 | $15.33 | $14.03 | $15.00 | $15.00 | 12,598,299 |
| 2020-06-25 | $13.76 | $14.76 | $13.70 | $13.98 | $13.98 | 7,896,432 |
| 2020-06-24 | $13.94 | $14.65 | $13.58 | $13.77 | $13.77 | 8,287,901 |
| 2020-06-23 | $14.20 | $15.18 | $13.59 | $14.10 | $14.10 | 15,612,947 |
| 2020-06-22 | $12.29 | $14.66 | $12.07 | $14.07 | $14.07 | 43,661,231 |
| 2020-06-19 | $12.65 | $12.70 | $11.91 | $11.94 | $11.94 | 5,103,297 |
| 2020-06-18 | $12.75 | $13.08 | $12.28 | $12.40 | $12.40 | 10,854,278 |
| 2020-06-17 | $13.10 | $14.22 | $12.97 | $14.01 | $14.01 | 5,384,245 |
| 2020-06-16 | $13.73 | $13.73 | $12.52 | $13.04 | $13.04 | 3,262,013 |
| 2020-06-15 | $12.00 | $13.25 | $11.88 | $13.18 | $13.18 | 2,720,442 |
| 2020-06-12 | $12.58 | $12.96 | $12.11 | $12.25 | $12.25 | 3,165,884 |
| 2020-06-11 | $11.48 | $13.34 | $11.26 | $12.16 | $12.16 | 5,295,874 |
| 2020-06-10 | $13.09 | $13.25 | $11.83 | $11.87 | $11.87 | 2,710,017 |
| 2020-06-09 | $12.46 | $13.95 | $11.81 | $12.91 | $12.91 | 6,902,838 |
| 2020-06-08 | $11.20 | $12.73 | $11.16 | $12.58 | $12.58 | 4,062,689 |
| 2020-06-05 | $11.31 | $11.39 | $10.68 | $11.05 | $11.05 | 1,777,109 |
| 2020-06-04 | $11.04 | $11.40 | $10.94 | $11.09 | $11.09 | 877,929 |
| 2020-06-03 | $10.85 | $11.30 | $10.78 | $11.12 | $11.12 | 1,088,886 |
| 2020-06-02 | $11.34 | $11.35 | $10.74 | $10.79 | $10.79 | 1,541,479 |
| 2020-06-01 | $10.90 | $11.38 | $10.83 | $11.09 | $11.09 | 1,190,626 |
| 2020-05-29 | $10.25 | $10.97 | $10.18 | $10.86 | $10.86 | 2,239,037 |
| 2020-05-28 | $10.91 | $11.04 | $10.20 | $10.28 | $10.28 | 1,939,454 |
| 2020-05-27 | $10.67 | $11.44 | $10.64 | $10.92 | $10.92 | 2,022,933 |
| 2020-05-26 | $11.43 | $11.60 | $10.50 | $10.57 | $10.57 | 2,830,461 |
| 2020-05-22 | $11.06 | $11.49 | $10.70 | $11.15 | $11.15 | 2,666,935 |
| 2020-05-21 | $9.64 | $11.65 | $9.46 | $11.51 | $11.51 | 11,392,203 |
| 2020-05-20 | $9.51 | $9.74 | $9.38 | $9.63 | $9.63 | 869,125 |
| 2020-05-19 | $9.73 | $9.77 | $9.37 | $9.39 | $9.39 | 847,724 |
| 2020-05-18 | $9.47 | $9.78 | $9.40 | $9.72 | $9.72 | 1,175,137 |
| 2020-05-15 | $9.04 | $9.24 | $8.91 | $9.08 | $9.08 | 796,534 |
| 2020-05-14 | $9.00 | $9.13 | $8.56 | $9.08 | $9.08 | 774,473 |
| 2020-05-13 | $9.49 | $9.50 | $9.00 | $9.12 | $9.12 | 1,054,005 |
| 2020-05-12 | $9.80 | $9.80 | $9.45 | $9.50 | $9.50 | 1,167,092 |
| 2020-05-11 | $10.42 | $10.46 | $9.52 | $9.75 | $9.75 | 1,907,439 |
| 2020-05-08 | $9.63 | $10.55 | $9.59 | $10.48 | $10.48 | 2,018,062 |
| 2020-05-07 | $9.34 | $10.04 | $9.20 | $9.56 | $9.56 | 2,262,377 |
| 2020-05-06 | $9.72 | $10.12 | $9.53 | $10.05 | $10.05 | 1,639,849 |
| 2020-05-05 | $9.76 | $9.93 | $9.61 | $9.69 | $9.69 | 1,075,693 |
| 2020-05-04 | $9.52 | $9.79 | $9.41 | $9.61 | $9.61 | 901,785 |
| 2020-05-01 | $9.99 | $10.04 | $9.43 | $9.61 | $9.61 | 987,266 |
| 2020-04-30 | $10.02 | $10.39 | $9.76 | $10.22 | $10.22 | 1,181,240 |
| 2020-04-29 | $9.75 | $10.00 | $9.64 | $9.97 | $9.97 | 1,197,221 |
| 2020-04-28 | $9.62 | $9.76 | $9.12 | $9.46 | $9.46 | 891,832 |
| 2020-04-27 | $9.00 | $9.56 | $8.90 | $9.39 | $9.39 | 1,099,714 |
| 2020-04-24 | $8.97 | $9.10 | $8.71 | $8.90 | $8.90 | 491,489 |
| 2020-04-23 | $8.97 | $9.17 | $8.87 | $8.89 | $8.89 | 906,112 |
| 2020-04-22 | $8.80 | $9.00 | $8.65 | $8.85 | $8.85 | 1,050,929 |
| 2020-04-21 | $8.57 | $8.73 | $8.20 | $8.61 | $8.61 | 986,428 |
| 2020-04-20 | $8.52 | $9.16 | $8.37 | $8.70 | $8.70 | 1,041,620 |
| 2020-04-17 | $9.03 | $9.15 | $8.30 | $8.49 | $8.49 | 2,048,075 |
| 2020-04-16 | $9.59 | $9.83 | $9.07 | $9.28 | $9.28 | 907,929 |
| 2020-04-15 | $9.09 | $9.60 | $8.87 | $9.50 | $9.50 | 1,574,530 |
| 2020-04-14 | $9.18 | $9.50 | $9.03 | $9.30 | $9.30 | 1,085,538 |
| 2020-04-13 | $9.18 | $9.20 | $8.81 | $8.98 | $8.98 | 950,544 |
| 2020-04-09 | $9.26 | $9.46 | $8.87 | $9.20 | $9.20 | 1,264,561 |
| 2020-04-08 | $9.00 | $9.29 | $8.82 | $9.01 | $9.01 | 1,284,326 |
| 2020-04-07 | $9.02 | $9.39 | $8.71 | $8.86 | $8.86 | 1,318,636 |
| 2020-04-06 | $8.42 | $8.74 | $8.40 | $8.69 | $8.69 | 1,007,789 |
| 2020-04-03 | $8.00 | $8.05 | $7.67 | $7.99 | $7.99 | 829,842 |
| 2020-04-02 | $8.05 | $8.27 | $7.78 | $7.98 | $7.98 | 963,837 |
| 2020-04-01 | $8.23 | $8.50 | $7.99 | $8.04 | $8.04 | 833,441 |
| 2020-03-31 | $8.32 | $8.80 | $8.21 | $8.48 | $8.48 | 783,931 |
| 2020-03-30 | $8.70 | $9.00 | $8.24 | $8.40 | $8.40 | 1,732,832 |
| 2020-03-27 | $9.06 | $9.11 | $8.59 | $8.62 | $8.62 | 1,226,665 |
| 2020-03-26 | $9.19 | $9.66 | $9.07 | $9.42 | $9.42 | 1,026,738 |
| 2020-03-25 | $8.96 | $9.32 | $8.80 | $9.11 | $9.11 | 1,926,355 |
| 2020-03-24 | $8.69 | $9.03 | $8.47 | $8.86 | $8.86 | 2,254,275 |
| 2020-03-23 | $8.00 | $8.52 | $7.62 | $8.21 | $8.21 | 2,504,621 |
| 2020-03-20 | $7.96 | $8.18 | $7.65 | $7.92 | $7.92 | 2,731,805 |
| 2020-03-19 | $6.92 | $8.05 | $6.58 | $7.82 | $7.82 | 1,934,836 |
| 2020-03-18 | $6.99 | $7.49 | $6.67 | $6.97 | $6.97 | 2,735,254 |
| 2020-03-17 | $7.54 | $7.79 | $7.05 | $7.35 | $7.35 | 2,881,239 |
| 2020-03-16 | $7.57 | $7.61 | $7.10 | $7.47 | $7.47 | 2,781,549 |
| 2020-03-13 | $8.69 | $8.69 | $7.90 | $8.45 | $8.45 | 1,691,204 |
| 2020-03-12 | $9.09 | $9.30 | $8.10 | $8.18 | $8.18 | 2,822,069 |
| 2020-03-11 | $9.91 | $10.16 | $9.81 | $9.84 | $9.84 | 1,614,199 |
| 2020-03-10 | $10.56 | $10.56 | $9.70 | $10.21 | $10.21 | 1,802,000 |
| 2020-03-09 | $9.83 | $10.32 | $9.40 | $10.16 | $10.16 | 3,560,589 |
| 2020-03-06 | $10.16 | $10.86 | $10.10 | $10.48 | $10.48 | 2,706,583 |
| 2020-03-05 | $11.01 | $11.25 | $10.51 | $10.55 | $10.55 | 3,096,574 |
| 2020-03-04 | $11.39 | $11.42 | $10.95 | $11.34 | $11.34 | 2,112,419 |
| 2020-03-03 | $11.50 | $11.86 | $10.98 | $11.20 | $11.20 | 2,260,452 |
| 2020-03-02 | $11.65 | $11.65 | $11.04 | $11.48 | $11.48 | 3,762,545 |
| 2020-02-28 | $11.03 | $11.59 | $10.91 | $11.54 | $11.54 | 4,012,453 |
| 2020-02-27 | $11.80 | $12.12 | $11.39 | $11.60 | $11.60 | 2,894,505 |
| 2020-02-26 | $12.30 | $12.79 | $12.19 | $12.28 | $12.28 | 2,191,542 |
| 2020-02-25 | $12.10 | $12.34 | $11.99 | $12.26 | $12.26 | 3,412,780 |
| 2020-02-24 | $12.24 | $12.29 | $11.87 | $11.99 | $11.99 | 4,511,808 |
| 2020-02-21 | $13.55 | $13.65 | $12.88 | $12.94 | $12.94 | 5,615,402 |
| 2020-02-20 | $14.16 | $14.16 | $13.36 | $13.97 | $13.97 | 1,894,171 |
| 2020-02-19 | $13.24 | $14.25 | $13.24 | $14.14 | $14.14 | 3,535,992 |
| 2020-02-18 | $13.30 | $13.39 | $13.05 | $13.19 | $13.19 | 2,029,729 |
| 2020-02-14 | $13.71 | $13.79 | $13.31 | $13.42 | $13.42 | 1,659,564 |
| 2020-02-13 | $13.72 | $13.87 | $13.54 | $13.70 | $13.70 | 1,501,001 |
| 2020-02-12 | $13.89 | $14.00 | $13.58 | $13.88 | $13.88 | 1,580,911 |
| 2020-02-11 | $13.76 | $14.17 | $13.76 | $13.83 | $13.83 | 2,076,369 |
| 2020-02-10 | $14.05 | $14.30 | $13.74 | $13.76 | $13.76 | 2,018,420 |
| 2020-02-07 | $15.47 | $15.50 | $13.82 | $14.01 | $14.01 | 6,270,822 |
| 2020-02-06 | $15.25 | $16.88 | $15.20 | $15.76 | $15.76 | 7,526,832 |
| 2020-02-05 | $14.64 | $14.75 | $14.08 | $14.10 | $14.10 | 2,599,314 |
| 2020-02-04 | $14.15 | $14.75 | $13.97 | $14.59 | $14.59 | 1,635,762 |
| 2020-02-03 | $13.83 | $14.04 | $13.65 | $14.00 | $14.00 | 923,509 |
| 2020-01-31 | $13.91 | $13.93 | $13.52 | $13.72 | $13.72 | 1,128,739 |
| 2020-01-30 | $13.86 | $14.18 | $13.74 | $13.96 | $13.96 | 911,594 |
| 2020-01-29 | $13.93 | $14.08 | $13.77 | $14.01 | $14.01 | 642,294 |
| 2020-01-28 | $13.81 | $14.05 | $13.49 | $13.80 | $13.80 | 1,549,413 |
| 2020-01-27 | $13.86 | $14.10 | $13.39 | $13.68 | $13.68 | 1,603,809 |
| 2020-01-24 | $14.40 | $14.43 | $13.91 | $14.06 | $14.06 | 939,149 |
| 2020-01-23 | $14.32 | $14.39 | $14.01 | $14.36 | $14.36 | 1,027,063 |
| 2020-01-22 | $14.81 | $14.84 | $14.45 | $14.46 | $14.46 | 1,672,326 |
| 2020-01-21 | $15.05 | $15.05 | $14.76 | $14.80 | $14.80 | 934,665 |
| 2020-01-17 | $15.39 | $15.43 | $15.09 | $15.12 | $15.12 | 1,071,817 |
| 2020-01-16 | $14.83 | $15.46 | $14.83 | $15.36 | $15.36 | 1,411,313 |
| 2020-01-15 | $14.57 | $14.89 | $14.57 | $14.75 | $14.75 | 637,863 |
| 2020-01-14 | $14.87 | $14.93 | $14.51 | $14.60 | $14.60 | 1,108,246 |
| 2020-01-13 | $15.28 | $15.30 | $14.81 | $14.91 | $14.91 | 1,377,839 |
| 2020-01-10 | $15.46 | $15.50 | $14.83 | $15.23 | $15.23 | 1,394,998 |
| 2020-01-09 | $15.20 | $15.41 | $14.90 | $15.36 | $15.36 | 1,157,106 |
| 2020-01-08 | $15.61 | $15.83 | $14.83 | $14.94 | $14.94 | 1,584,316 |
| 2020-01-07 | $15.69 | $15.97 | $15.66 | $15.75 | $15.75 | 947,904 |
| 2020-01-06 | $15.68 | $15.88 | $15.46 | $15.65 | $15.65 | 952,265 |
| 2020-01-03 | $15.59 | $15.90 | $15.51 | $15.79 | $15.79 | 1,073,300 |
| 2020-01-02 | $15.68 | $15.98 | $15.35 | $15.80 | $15.80 | 1,688,918 |
| 2019-12-31 | $15.15 | $15.75 | $15.07 | $15.62 | $15.62 | 1,961,966 |
| 2019-12-30 | $15.08 | $15.32 | $14.95 | $15.19 | $15.19 | 1,447,937 |
| 2019-12-27 | $15.00 | $15.10 | $14.92 | $15.01 | $15.01 | 842,788 |
| 2019-12-26 | $15.07 | $15.17 | $14.98 | $15.07 | $15.07 | 1,011,899 |
| 2019-12-24 | $14.99 | $15.14 | $14.86 | $14.97 | $14.97 | 916,075 |
| 2019-12-23 | $14.94 | $15.00 | $14.73 | $14.99 | $14.99 | 1,180,473 |
| 2019-12-20 | $14.94 | $14.96 | $14.58 | $14.83 | $14.83 | 1,849,072 |
| 2019-12-19 | $14.64 | $15.03 | $14.39 | $14.98 | $14.98 | 1,926,901 |
| 2019-12-18 | $14.41 | $14.82 | $14.36 | $14.68 | $14.68 | 1,207,639 |
| 2019-12-17 | $14.55 | $14.60 | $14.22 | $14.40 | $14.40 | 1,677,846 |
| 2019-12-16 | $13.86 | $14.65 | $13.85 | $14.51 | $14.51 | 1,986,473 |
| 2019-12-13 | $13.85 | $13.99 | $13.51 | $13.81 | $13.81 | 1,352,080 |
| 2019-12-12 | $13.62 | $14.08 | $13.55 | $13.86 | $13.86 | 1,405,462 |
| 2019-12-11 | $13.52 | $13.75 | $13.52 | $13.55 | $13.55 | 1,030,832 |
| 2019-12-10 | $13.66 | $13.71 | $13.36 | $13.51 | $13.51 | 1,784,879 |
| 2019-12-09 | $13.37 | $13.83 | $13.37 | $13.62 | $13.62 | 1,111,310 |
| 2019-12-06 | $13.40 | $13.59 | $13.16 | $13.30 | $13.30 | 2,035,651 |
| 2019-12-05 | $13.50 | $13.53 | $12.98 | $13.16 | $13.16 | 1,882,898 |
| 2019-12-04 | $13.38 | $13.53 | $13.20 | $13.38 | $13.38 | 1,282,138 |
| 2019-12-03 | $12.90 | $13.27 | $12.81 | $13.24 | $13.24 | 1,546,274 |
| 2019-12-02 | $13.87 | $14.05 | $13.02 | $13.03 | $13.03 | 3,175,673 |
| 2019-11-29 | $13.91 | $14.07 | $13.62 | $13.85 | $13.85 | 2,008,640 |
| 2019-11-27 | $14.71 | $14.79 | $13.83 | $13.88 | $13.88 | 3,491,351 |
| 2019-11-26 | $15.37 | $15.39 | $14.62 | $14.72 | $14.72 | 2,627,780 |
| 2019-11-25 | $15.17 | $15.68 | $14.97 | $15.46 | $15.46 | 5,672,257 |
| 2019-11-22 | $14.38 | $15.50 | $14.24 | $15.13 | $15.13 | 5,241,181 |
| 2019-11-21 | $13.81 | $14.98 | $13.80 | $14.22 | $14.22 | 3,507,121 |
| 2019-11-20 | $14.58 | $14.68 | $13.82 | $13.87 | $13.87 | 2,783,308 |
| 2019-11-19 | $14.77 | $14.79 | $14.26 | $14.51 | $14.51 | 2,980,515 |
| 2019-11-18 | $14.57 | $14.86 | $14.35 | $14.70 | $14.70 | 1,198,867 |
| 2019-11-15 | $14.91 | $15.05 | $14.48 | $14.50 | $14.50 | 931,562 |
| 2019-11-14 | $14.90 | $15.05 | $14.78 | $14.85 | $14.85 | 799,941 |
| 2019-11-13 | $14.85 | $15.03 | $14.54 | $14.85 | $14.85 | 1,248,763 |
| 2019-11-12 | $14.97 | $15.16 | $14.46 | $14.71 | $14.71 | 1,031,446 |
| 2019-11-11 | $15.00 | $15.15 | $14.75 | $14.96 | $14.96 | 1,701,832 |
| 2019-11-08 | $15.01 | $15.17 | $14.76 | $15.00 | $15.00 | 1,562,903 |
| 2019-11-07 | $15.00 | $15.21 | $14.12 | $15.01 | $15.01 | 3,536,970 |
| 2019-11-06 | $13.47 | $14.49 | $13.39 | $14.34 | $14.34 | 2,294,357 |
| 2019-11-05 | $13.65 | $13.79 | $13.34 | $13.46 | $13.46 | 745,641 |
| 2019-11-04 | $13.50 | $13.70 | $13.37 | $13.62 | $13.62 | 1,132,870 |
| 2019-11-01 | $13.21 | $13.61 | $13.13 | $13.42 | $13.42 | 849,120 |
| 2019-10-31 | $13.18 | $13.26 | $12.90 | $13.08 | $13.08 | 496,066 |
| 2019-10-30 | $13.47 | $13.60 | $12.97 | $13.17 | $13.17 | 719,058 |
| 2019-10-29 | $13.13 | $13.52 | $13.02 | $13.47 | $13.47 | 1,174,360 |
| 2019-10-28 | $12.91 | $13.47 | $12.80 | $13.14 | $13.14 | 1,562,410 |
| 2019-10-25 | $12.66 | $13.00 | $12.56 | $12.81 | $12.81 | 1,202,454 |
| 2019-10-24 | $12.73 | $12.85 | $12.50 | $12.74 | $12.74 | 1,701,765 |
| 2019-10-23 | $13.45 | $13.47 | $12.65 | $12.68 | $12.68 | 1,119,733 |
| 2019-10-22 | $13.12 | $13.55 | $13.03 | $13.48 | $13.48 | 791,987 |
| 2019-10-21 | $13.32 | $13.48 | $13.00 | $13.18 | $13.18 | 1,275,706 |
| 2019-10-18 | $13.47 | $13.59 | $13.14 | $13.24 | $13.24 | 487,345 |
| 2019-10-17 | $13.38 | $13.65 | $13.27 | $13.50 | $13.50 | 609,140 |
| 2019-10-16 | $13.56 | $13.61 | $13.27 | $13.34 | $13.34 | 666,798 |
| 2019-10-15 | $13.20 | $13.69 | $13.14 | $13.57 | $13.57 | 882,418 |
| 2019-10-14 | $13.32 | $13.36 | $13.09 | $13.11 | $13.11 | 597,579 |
| 2019-10-11 | $13.49 | $13.63 | $13.34 | $13.35 | $13.35 | 572,138 |
| 2019-10-10 | $13.47 | $13.47 | $13.19 | $13.27 | $13.27 | 512,160 |
| 2019-10-09 | $13.51 | $13.53 | $13.21 | $13.40 | $13.40 | 570,145 |
| 2019-10-08 | $13.39 | $13.53 | $13.25 | $13.37 | $13.37 | 757,796 |
| 2019-10-07 | $13.30 | $13.53 | $13.30 | $13.47 | $13.47 | 660,063 |
| 2019-10-04 | $13.13 | $13.50 | $13.03 | $13.39 | $13.39 | 988,374 |
| 2019-10-03 | $12.98 | $13.30 | $12.80 | $13.10 | $13.10 | 1,034,462 |
| 2019-10-02 | $13.00 | $13.24 | $12.89 | $12.92 | $12.92 | 1,372,074 |
| 2019-10-01 | $13.42 | $13.66 | $13.00 | $13.03 | $13.03 | 1,330,038 |
| 2019-09-30 | $13.61 | $13.90 | $13.38 | $13.41 | $13.41 | 1,140,255 |
| 2019-09-27 | $13.46 | $13.67 | $13.31 | $13.51 | $13.51 | 1,125,570 |
| 2019-09-26 | $13.86 | $13.90 | $13.12 | $13.44 | $13.44 | 2,435,989 |
| 2019-09-25 | $14.55 | $14.69 | $13.89 | $13.92 | $13.92 | 2,078,737 |
| 2019-09-24 | $14.91 | $15.01 | $14.61 | $14.65 | $14.65 | 1,179,523 |
| 2019-09-23 | $14.77 | $14.92 | $14.70 | $14.88 | $14.88 | 733,620 |
| 2019-09-20 | $15.07 | $15.24 | $14.84 | $14.91 | $14.91 | 3,729,185 |
| 2019-09-19 | $15.00 | $15.27 | $14.92 | $15.08 | $15.08 | 1,707,589 |
| 2019-09-18 | $15.04 | $15.15 | $14.59 | $15.01 | $15.01 | 2,311,325 |
| 2019-09-17 | $15.18 | $15.33 | $14.88 | $15.22 | $15.22 | 1,090,469 |
| 2019-09-16 | $14.90 | $15.40 | $14.85 | $15.19 | $15.19 | 1,997,275 |
| 2019-09-13 | $15.06 | $15.15 | $14.85 | $15.00 | $15.00 | 1,059,630 |
| 2019-09-12 | $15.25 | $15.29 | $14.92 | $15.02 | $15.02 | 1,197,643 |
| 2019-09-11 | $15.19 | $15.27 | $14.92 | $15.23 | $15.23 | 1,266,390 |
| 2019-09-10 | $14.70 | $15.41 | $14.62 | $15.22 | $15.22 | 1,617,645 |
| 2019-09-09 | $14.57 | $15.20 | $14.57 | $14.76 | $14.76 | 1,934,673 |
| 2019-09-06 | $15.00 | $15.08 | $14.27 | $14.50 | $14.50 | 1,919,045 |
| 2019-09-05 | $14.79 | $15.09 | $14.53 | $14.90 | $14.90 | 3,233,618 |
| 2019-09-04 | $14.35 | $14.87 | $14.22 | $14.71 | $14.71 | 2,414,669 |
| 2019-09-03 | $14.65 | $15.00 | $14.03 | $14.12 | $14.12 | 2,283,815 |
| 2019-08-30 | $13.54 | $14.53 | $13.46 | $14.52 | $14.52 | 2,874,478 |
| 2019-08-29 | $13.60 | $13.98 | $13.12 | $13.39 | $13.39 | 3,220,732 |
| 2019-08-28 | $12.98 | $13.50 | $12.78 | $13.40 | $13.40 | 951,780 |
| 2019-08-27 | $13.51 | $13.56 | $12.90 | $12.99 | $12.99 | 788,832 |
| 2019-08-26 | $13.59 | $13.61 | $13.25 | $13.46 | $13.46 | 559,866 |
| 2019-08-23 | $13.64 | $13.81 | $13.24 | $13.35 | $13.35 | 1,109,183 |
| 2019-08-22 | $13.62 | $14.09 | $13.53 | $13.66 | $13.66 | 1,267,567 |
| 2019-08-21 | $14.06 | $14.40 | $13.63 | $13.64 | $13.64 | 1,823,352 |
| 2019-08-20 | $13.33 | $14.12 | $13.12 | $14.06 | $14.06 | 3,319,161 |
| 2019-08-19 | $12.31 | $13.52 | $12.31 | $13.50 | $13.50 | 5,442,601 |
| 2019-08-16 | $11.71 | $12.19 | $11.66 | $11.91 | $11.91 | 1,500,265 |
| 2019-08-15 | $11.78 | $11.89 | $11.30 | $11.65 | $11.65 | 1,011,549 |
| 2019-08-14 | $11.51 | $12.00 | $11.45 | $11.91 | $11.91 | 1,389,453 |
| 2019-08-13 | $11.63 | $12.08 | $11.50 | $11.88 | $11.88 | 1,375,498 |
| 2019-08-12 | $11.25 | $12.18 | $11.19 | $11.64 | $11.64 | 2,066,192 |
| 2019-08-09 | $10.63 | $11.63 | $10.53 | $11.51 | $11.51 | 2,145,063 |
| 2019-08-08 | $10.50 | $10.67 | $10.05 | $10.66 | $10.66 | 2,302,429 |
| 2019-08-07 | $9.74 | $10.28 | $9.70 | $10.16 | $10.16 | 1,217,526 |
| 2019-08-06 | $10.25 | $10.34 | $9.74 | $9.80 | $9.80 | 978,493 |
| 2019-08-05 | $10.39 | $10.39 | $9.62 | $10.10 | $10.10 | 1,508,556 |
| 2019-08-02 | $10.57 | $10.62 | $10.35 | $10.47 | $10.47 | 602,287 |
| 2019-08-01 | $10.84 | $10.89 | $10.50 | $10.58 | $10.58 | 694,502 |
| 2019-07-31 | $10.80 | $10.97 | $10.68 | $10.85 | $10.85 | 599,641 |
| 2019-07-30 | $10.75 | $10.90 | $10.66 | $10.82 | $10.82 | 324,145 |
| 2019-07-29 | $10.72 | $10.85 | $10.49 | $10.84 | $10.84 | 529,084 |
| 2019-07-26 | $10.66 | $10.80 | $10.55 | $10.66 | $10.66 | 456,243 |
| 2019-07-25 | $10.53 | $10.75 | $10.48 | $10.66 | $10.66 | 565,480 |
| 2019-07-24 | $10.55 | $10.62 | $10.45 | $10.53 | $10.53 | 686,098 |
| 2019-07-23 | $10.50 | $10.68 | $10.47 | $10.54 | $10.54 | 651,399 |
| 2019-07-22 | $10.80 | $10.93 | $10.50 | $10.58 | $10.58 | 496,015 |
| 2019-07-19 | $10.98 | $11.02 | $10.78 | $10.79 | $10.79 | 515,318 |
| 2019-07-18 | $11.10 | $11.22 | $10.90 | $10.93 | $10.93 | 567,087 |
| 2019-07-17 | $11.18 | $11.27 | $11.01 | $11.24 | $11.24 | 635,023 |
| 2019-07-16 | $10.92 | $11.29 | $10.90 | $11.16 | $11.16 | 597,182 |
| 2019-07-15 | $11.08 | $11.08 | $10.90 | $10.97 | $10.97 | 386,697 |
| 2019-07-12 | $10.93 | $11.10 | $10.85 | $11.04 | $11.04 | 408,376 |
| 2019-07-11 | $10.78 | $10.94 | $10.67 | $10.90 | $10.90 | 458,594 |
| 2019-07-10 | $10.76 | $10.97 | $10.63 | $10.74 | $10.74 | 491,961 |
| 2019-07-09 | $10.60 | $10.76 | $10.45 | $10.72 | $10.72 | 598,468 |
| 2019-07-08 | $10.82 | $10.87 | $10.58 | $10.67 | $10.67 | 701,642 |
| 2019-07-05 | $11.10 | $11.16 | $10.89 | $10.89 | $10.89 | 463,175 |
| 2019-07-03 | $11.27 | $11.36 | $11.15 | $11.16 | $11.16 | 199,030 |
| 2019-07-02 | $11.37 | $11.37 | $10.99 | $11.25 | $11.25 | 559,038 |
| 2019-07-01 | $11.50 | $11.60 | $11.33 | $11.37 | $11.37 | 925,760 |
| 2019-06-28 | $11.23 | $11.40 | $11.08 | $11.34 | $11.34 | 8,451,540 |
| 2019-06-27 | $11.28 | $11.48 | $11.08 | $11.14 | $11.14 | 1,155,430 |
| 2019-06-26 | $10.95 | $11.29 | $10.95 | $11.25 | $11.25 | 771,321 |
| 2019-06-25 | $11.19 | $11.20 | $10.76 | $10.89 | $10.89 | 895,151 |
| 2019-06-24 | $11.46 | $11.64 | $11.15 | $11.20 | $11.20 | 969,556 |
| 2019-06-21 | $11.58 | $11.66 | $11.32 | $11.34 | $11.34 | 763,289 |
| 2019-06-20 | $11.86 | $11.94 | $11.58 | $11.65 | $11.65 | 764,924 |
| 2019-06-19 | $11.76 | $11.84 | $11.58 | $11.73 | $11.73 | 653,575 |
| 2019-06-18 | $11.72 | $11.78 | $11.66 | $11.77 | $11.77 | 885,165 |
| 2019-06-17 | $11.62 | $11.94 | $11.40 | $11.62 | $11.62 | 1,164,378 |
| 2019-06-14 | $11.54 | $11.91 | $11.51 | $11.65 | $11.65 | 1,144,821 |
| 2019-06-13 | $11.30 | $11.60 | $11.20 | $11.57 | $11.57 | 1,298,627 |
| 2019-06-12 | $11.26 | $11.59 | $11.14 | $11.21 | $11.21 | 859,433 |
| 2019-06-11 | $11.07 | $11.30 | $10.98 | $11.28 | $11.28 | 1,220,534 |
| 2019-06-10 | $10.80 | $11.16 | $10.77 | $10.93 | $10.93 | 944,024 |
| 2019-06-07 | $10.51 | $10.82 | $10.50 | $10.74 | $10.74 | 1,045,034 |
| 2019-06-06 | $10.38 | $10.60 | $10.25 | $10.52 | $10.52 | 897,725 |
| 2019-06-05 | $10.42 | $10.46 | $10.16 | $10.34 | $10.34 | 1,113,484 |
| 2019-06-04 | $9.96 | $10.42 | $9.91 | $10.42 | $10.42 | 853,800 |
| 2019-06-03 | $10.01 | $10.26 | $9.78 | $9.83 | $9.83 | 1,013,600 |
| 2019-05-31 | $10.12 | $10.29 | $10.00 | $10.15 | $10.15 | 784,908 |
| 2019-05-30 | $10.23 | $10.36 | $10.18 | $10.34 | $10.34 | 719,436 |
| 2019-05-29 | $10.30 | $10.37 | $10.00 | $10.23 | $10.23 | 857,085 |
| 2019-05-28 | $10.41 | $10.55 | $10.31 | $10.38 | $10.38 | 756,767 |
| 2019-05-24 | $10.34 | $10.57 | $10.32 | $10.39 | $10.39 | 604,723 |
| 2019-05-23 | $10.34 | $10.42 | $10.20 | $10.31 | $10.31 | 918,354 |
| 2019-05-22 | $10.41 | $10.51 | $10.37 | $10.45 | $10.45 | 371,972 |
| 2019-05-21 | $10.50 | $10.57 | $10.31 | $10.50 | $10.50 | 586,074 |
| 2019-05-20 | $10.47 | $10.64 | $10.39 | $10.46 | $10.46 | 618,882 |
| 2019-05-17 | $10.59 | $10.74 | $10.51 | $10.52 | $10.52 | 915,270 |
| 2019-05-16 | $10.38 | $10.82 | $10.37 | $10.73 | $10.73 | 1,250,188 |
| 2019-05-15 | $10.42 | $10.63 | $10.35 | $10.46 | $10.46 | 1,265,969 |
| 2019-05-14 | $10.41 | $10.63 | $10.16 | $10.59 | $10.59 | 841,694 |
| 2019-05-13 | $10.48 | $10.66 | $10.09 | $10.32 | $10.32 | 1,389,157 |
| 2019-05-10 | $10.50 | $11.22 | $10.30 | $10.82 | $10.82 | 2,685,159 |
| 2019-05-09 | $10.41 | $10.66 | $10.08 | $10.26 | $10.26 | 2,345,889 |
| 2019-05-08 | $10.81 | $10.94 | $10.37 | $10.40 | $10.40 | 1,218,850 |
| 2019-05-07 | $11.10 | $11.37 | $10.72 | $10.86 | $10.86 | 834,841 |
| 2019-05-06 | $10.94 | $11.37 | $10.93 | $11.25 | $11.25 | 733,926 |
| 2019-05-03 | $11.04 | $11.44 | $10.91 | $11.26 | $11.26 | 901,988 |
| 2019-05-02 | $10.65 | $11.02 | $10.65 | $10.95 | $10.95 | 571,979 |
| 2019-05-01 | $10.95 | $11.06 | $10.62 | $10.65 | $10.65 | 758,493 |
| 2019-04-30 | $10.96 | $11.14 | $10.86 | $10.92 | $10.92 | 727,885 |
| 2019-04-29 | $10.74 | $11.16 | $10.64 | $11.05 | $11.05 | 1,408,487 |
| 2019-04-26 | $10.73 | $10.94 | $10.54 | $10.71 | $10.71 | 1,001,943 |
| 2019-04-25 | $11.00 | $11.03 | $10.63 | $10.70 | $10.70 | 804,199 |
| 2019-04-24 | $11.23 | $11.28 | $10.92 | $10.99 | $10.99 | 993,735 |
| 2019-04-23 | $11.38 | $11.45 | $11.19 | $11.25 | $11.25 | 935,735 |
| 2019-04-22 | $11.81 | $11.81 | $11.35 | $11.41 | $11.41 | 723,341 |
| 2019-04-18 | $11.73 | $11.91 | $11.47 | $11.83 | $11.83 | 849,602 |
| 2019-04-17 | $11.76 | $11.90 | $11.64 | $11.74 | $11.74 | 729,909 |
| 2019-04-16 | $11.93 | $11.95 | $11.62 | $11.74 | $11.74 | 877,544 |
| 2019-04-15 | $11.88 | $11.99 | $11.83 | $11.96 | $11.96 | 706,248 |
| 2019-04-12 | $11.76 | $11.99 | $11.67 | $11.93 | $11.93 | 1,131,051 |
| 2019-04-11 | $11.74 | $11.74 | $11.54 | $11.69 | $11.69 | 914,507 |
| 2019-04-10 | $11.36 | $11.89 | $11.33 | $11.76 | $11.76 | 1,538,500 |
| 2019-04-09 | $11.24 | $11.40 | $11.17 | $11.34 | $11.34 | 705,882 |
| 2019-04-08 | $11.02 | $11.29 | $10.90 | $11.24 | $11.24 | 644,552 |
| 2019-04-05 | $11.30 | $11.38 | $10.96 | $11.09 | $11.09 | 689,901 |
| 2019-04-04 | $11.00 | $11.29 | $10.99 | $11.25 | $11.25 | 930,093 |
| 2019-04-03 | $11.17 | $11.24 | $10.89 | $10.97 | $10.97 | 1,038,141 |
| 2019-04-02 | $10.75 | $11.18 | $10.65 | $11.12 | $11.12 | 1,815,605 |
| 2019-04-01 | $10.36 | $10.56 | $10.29 | $10.54 | $10.54 | 1,027,382 |
| 2019-03-29 | $10.27 | $10.37 | $10.10 | $10.29 | $10.29 | 885,767 |
| 2019-03-28 | $9.92 | $10.36 | $9.90 | $10.18 | $10.18 | 1,660,533 |
| 2019-03-27 | $9.82 | $9.95 | $9.75 | $9.87 | $9.87 | 890,763 |
| 2019-03-26 | $9.90 | $9.99 | $9.70 | $9.84 | $9.84 | 635,490 |
| 2019-03-25 | $9.78 | $9.91 | $9.67 | $9.78 | $9.78 | 659,891 |
| 2019-03-22 | $9.99 | $10.03 | $9.80 | $9.85 | $9.85 | 872,324 |
| 2019-03-21 | $9.97 | $10.23 | $9.87 | $10.08 | $10.08 | 1,003,947 |
| 2019-03-20 | $10.01 | $10.12 | $9.85 | $10.00 | $10.00 | 738,235 |
| 2019-03-19 | $10.21 | $10.28 | $9.97 | $10.05 | $10.05 | 1,061,518 |
| 2019-03-18 | $10.07 | $10.24 | $10.00 | $10.20 | $10.20 | 1,024,891 |
| 2019-03-15 | $9.95 | $10.03 | $9.77 | $10.02 | $10.02 | 1,486,041 |
| 2019-03-14 | $10.14 | $10.22 | $9.81 | $9.92 | $9.92 | 1,130,087 |
| 2019-03-13 | $10.16 | $10.23 | $9.89 | $10.11 | $10.11 | 1,297,100 |
| 2019-03-12 | $10.05 | $10.26 | $10.00 | $10.15 | $10.15 | 942,612 |
| 2019-03-11 | $10.00 | $10.12 | $9.78 | $10.10 | $10.10 | 1,072,742 |
| 2019-03-08 | $9.68 | $10.14 | $9.65 | $9.98 | $9.98 | 1,691,877 |
| 2019-03-07 | $10.08 | $10.18 | $9.66 | $9.85 | $9.85 | 2,774,459 |
| 2019-03-06 | $10.46 | $10.50 | $10.18 | $10.22 | $10.22 | 1,170,149 |
| 2019-03-05 | $10.58 | $10.75 | $10.43 | $10.47 | $10.47 | 872,772 |
| 2019-03-04 | $10.58 | $10.82 | $10.43 | $10.57 | $10.57 | 1,303,792 |
| 2019-03-01 | $10.40 | $10.55 | $10.35 | $10.54 | $10.54 | 1,131,819 |
| 2019-02-28 | $10.68 | $10.75 | $10.21 | $10.33 | $10.33 | 1,645,778 |
| 2019-02-27 | $10.85 | $11.00 | $10.68 | $10.69 | $10.69 | 1,439,184 |
| 2019-02-26 | $11.04 | $11.10 | $10.75 | $10.85 | $10.85 | 1,857,556 |
| 2019-02-25 | $11.20 | $11.24 | $11.01 | $11.19 | $11.19 | 1,725,941 |
| 2019-02-22 | $11.10 | $11.22 | $11.03 | $11.17 | $11.17 | 1,854,164 |
| 2019-02-21 | $11.28 | $11.30 | $10.96 | $11.14 | $11.14 | 1,773,688 |
| 2019-02-20 | $11.47 | $11.57 | $11.26 | $11.35 | $11.35 | 1,544,919 |
| 2019-02-19 | $11.46 | $11.84 | $11.36 | $11.44 | $11.44 | 1,504,187 |
| 2019-02-15 | $11.18 | $11.55 | $11.13 | $11.51 | $11.51 | 2,536,793 |
| 2019-02-14 | $11.16 | $11.34 | $10.93 | $11.12 | $11.12 | 1,383,885 |
| 2019-02-13 | $11.21 | $11.30 | $10.95 | $11.29 | $11.29 | 1,434,196 |
| 2019-02-12 | $11.00 | $11.50 | $11.00 | $11.22 | $11.22 | 3,096,335 |
| 2019-02-11 | $10.89 | $11.04 | $10.53 | $11.00 | $11.00 | 2,595,846 |
| 2019-02-08 | $10.85 | $11.07 | $10.45 | $10.70 | $10.70 | 3,815,743 |
| 2019-02-07 | $11.65 | $11.65 | $10.51 | $10.92 | $10.92 | 10,877,379 |
| 2019-02-06 | $13.35 | $13.40 | $11.78 | $12.37 | $12.37 | 7,531,440 |
| 2019-02-05 | $13.17 | $13.86 | $13.00 | $13.17 | $13.17 | 3,111,958 |
| 2019-02-04 | $12.48 | $13.20 | $12.48 | $13.05 | $13.05 | 3,454,108 |
| 2019-02-01 | $12.01 | $12.55 | $11.95 | $12.17 | $12.17 | 1,274,447 |
| 2019-01-31 | $11.57 | $12.37 | $11.47 | $11.87 | $11.87 | 1,564,699 |
| 2019-01-30 | $11.00 | $11.60 | $10.86 | $11.57 | $11.57 | 1,245,630 |
| 2019-01-29 | $11.00 | $11.32 | $10.74 | $11.20 | $11.20 | 2,152,951 |
| 2019-01-28 | $11.43 | $11.65 | $10.82 | $10.99 | $10.99 | 1,030,836 |
| 2019-01-25 | $10.92 | $11.17 | $10.71 | $10.98 | $10.98 | 613,190 |
| 2019-01-24 | $11.06 | $11.15 | $10.73 | $10.86 | $10.86 | 481,234 |
| 2019-01-23 | $11.11 | $11.48 | $10.81 | $11.04 | $11.04 | 318,745 |
| 2019-01-22 | $11.72 | $11.85 | $11.02 | $11.13 | $11.13 | 648,073 |
| 2019-01-18 | $11.77 | $12.09 | $11.58 | $11.72 | $11.72 | 492,049 |
| 2019-01-17 | $11.49 | $11.89 | $11.45 | $11.75 | $11.75 | 409,906 |
| 2019-01-16 | $11.41 | $11.65 | $11.32 | $11.51 | $11.51 | 392,882 |
| 2019-01-15 | $11.34 | $11.65 | $11.17 | $11.40 | $11.40 | 553,566 |
| 2019-01-14 | $10.96 | $11.59 | $10.81 | $11.33 | $11.33 | 538,877 |
| 2019-01-11 | $10.60 | $11.13 | $10.50 | $11.03 | $11.03 | 644,180 |
| 2019-01-10 | $10.83 | $10.88 | $10.50 | $10.66 | $10.66 | 617,017 |
| 2019-01-09 | $10.87 | $11.16 | $10.56 | $10.92 | $10.92 | 676,898 |
| 2019-01-08 | $10.91 | $10.98 | $10.41 | $10.84 | $10.84 | 920,553 |
| 2019-01-07 | $10.68 | $11.39 | $10.50 | $10.75 | $10.75 | 1,165,056 |
| 2019-01-04 | $10.23 | $10.62 | $9.92 | $10.57 | $10.57 | 905,045 |
| 2019-01-03 | $10.21 | $10.36 | $9.84 | $10.09 | $10.09 | 618,884 |
| 2019-01-02 | $9.65 | $10.42 | $9.35 | $10.42 | $10.42 | 668,059 |
| 2018-12-31 | $9.73 | $9.83 | $9.40 | $9.82 | $9.82 | 1,020,097 |
| 2018-12-28 | $10.13 | $10.13 | $9.54 | $9.69 | $9.69 | 835,841 |
| 2018-12-27 | $9.91 | $10.22 | $9.77 | $10.13 | $10.13 | 470,797 |
| 2018-12-26 | $9.69 | $10.12 | $9.57 | $10.12 | $10.12 | 1,116,912 |
| 2018-12-24 | $9.46 | $9.73 | $9.23 | $9.66 | $9.66 | 381,294 |
| 2018-12-21 | $10.17 | $10.35 | $9.52 | $9.58 | $9.58 | 920,720 |
| 2018-12-20 | $10.34 | $10.62 | $9.88 | $10.16 | $10.16 | 782,687 |
| 2018-12-19 | $10.53 | $11.00 | $10.30 | $10.44 | $10.44 | 723,897 |
| 2018-12-18 | $10.82 | $11.10 | $10.40 | $10.53 | $10.53 | 862,092 |
| 2018-12-17 | $11.46 | $11.50 | $10.46 | $10.74 | $10.74 | 1,060,621 |
| 2018-12-14 | $11.91 | $12.20 | $11.20 | $11.39 | $11.39 | 1,170,087 |
| 2018-12-13 | $12.40 | $12.54 | $11.91 | $12.06 | $12.06 | 314,421 |
| 2018-12-12 | $12.25 | $12.59 | $12.21 | $12.34 | $12.34 | 276,205 |
| 2018-12-11 | $12.75 | $12.84 | $12.10 | $12.13 | $12.13 | 467,966 |
| 2018-12-10 | $12.43 | $12.84 | $12.42 | $12.61 | $12.61 | 468,689 |
| 2018-12-07 | $12.42 | $12.75 | $12.22 | $12.51 | $12.51 | 795,843 |
| 2018-12-06 | $12.00 | $12.63 | $11.65 | $12.60 | $12.60 | 1,059,427 |
| 2018-12-04 | $12.30 | $12.44 | $12.00 | $12.08 | $12.08 | 2,084,630 |
| 2018-12-03 | $12.50 | $12.61 | $12.25 | $12.34 | $12.34 | 1,293,672 |
| 2018-11-30 | $11.88 | $12.47 | $11.88 | $12.28 | $12.28 | 1,031,767 |
| 2018-11-29 | $11.90 | $12.18 | $11.67 | $12.00 | $12.00 | 639,596 |
| 2018-11-28 | $11.60 | $12.11 | $11.10 | $11.97 | $11.97 | 1,182,892 |
| 2018-11-27 | $11.40 | $11.95 | $11.09 | $11.48 | $11.48 | 1,789,298 |
| 2018-11-26 | $12.48 | $12.48 | $11.35 | $11.61 | $11.61 | 1,777,906 |
| 2018-11-23 | $12.63 | $12.66 | $12.00 | $12.14 | $12.14 | 792,180 |
| 2018-11-21 | $13.56 | $13.64 | $12.57 | $12.62 | $12.62 | 1,385,280 |
| 2018-11-20 | $13.10 | $13.45 | $12.33 | $13.32 | $13.32 | 1,459,659 |
| 2018-11-19 | $15.13 | $15.54 | $13.40 | $13.71 | $13.71 | 2,185,530 |
| 2018-11-16 | $16.95 | $17.77 | $15.10 | $15.44 | $15.44 | 7,192,007 |
| 2018-11-15 | $13.98 | $14.23 | $13.70 | $14.16 | $14.16 | 1,394,619 |
| 2018-11-14 | $13.73 | $14.13 | $13.51 | $13.93 | $13.93 | 655,424 |
| 2018-11-13 | $13.70 | $13.99 | $13.31 | $13.55 | $13.55 | 330,323 |
| 2018-11-12 | $14.33 | $14.53 | $13.65 | $13.73 | $13.73 | 385,595 |
| 2018-11-09 | $13.90 | $14.54 | $13.42 | $14.31 | $14.31 | 518,755 |
| 2018-11-08 | $13.48 | $14.38 | $13.31 | $14.08 | $14.08 | 716,553 |
| 2018-11-07 | $13.35 | $13.82 | $13.00 | $13.60 | $13.60 | 774,790 |
| 2018-11-06 | $12.64 | $13.58 | $12.61 | $13.28 | $13.28 | 687,586 |
| 2018-11-05 | $13.13 | $13.13 | $12.10 | $12.59 | $12.59 | 648,212 |
| 2018-11-02 | $13.67 | $13.67 | $12.95 | $13.20 | $13.20 | 517,574 |
| 2018-11-01 | $12.73 | $13.79 | $12.73 | $13.66 | $13.66 | 832,986 |
| 2018-10-31 | $12.27 | $12.84 | $12.15 | $12.71 | $12.71 | 529,610 |
| 2018-10-30 | $12.07 | $12.55 | $12.00 | $12.11 | $12.11 | 456,514 |
| 2018-10-29 | $12.24 | $12.62 | $11.78 | $12.03 | $12.03 | 422,943 |
| 2018-10-26 | $12.01 | $12.51 | $12.01 | $12.08 | $12.08 | 341,089 |
| 2018-10-25 | $12.35 | $12.73 | $12.11 | $12.53 | $12.53 | 500,026 |
| 2018-10-24 | $12.87 | $13.12 | $12.22 | $12.22 | $12.22 | 549,755 |
| 2018-10-23 | $12.14 | $13.12 | $12.03 | $12.95 | $12.95 | 708,453 |
| 2018-10-22 | $12.21 | $12.65 | $12.10 | $12.36 | $12.36 | 463,027 |
| 2018-10-19 | $12.66 | $12.98 | $11.80 | $12.15 | $12.15 | 735,759 |
| 2018-10-18 | $12.81 | $12.98 | $12.60 | $12.68 | $12.68 | 379,163 |
| 2018-10-17 | $13.22 | $13.47 | $12.83 | $12.99 | $12.99 | 474,971 |
| 2018-10-16 | $12.77 | $13.65 | $12.77 | $13.22 | $13.22 | 916,154 |
| 2018-10-15 | $12.56 | $12.97 | $12.30 | $12.65 | $12.65 | 553,891 |
| 2018-10-12 | $13.11 | $13.57 | $12.47 | $12.57 | $12.57 | 922,345 |
| 2018-10-11 | $13.02 | $13.30 | $12.80 | $13.17 | $13.17 | 1,314,198 |
| 2018-10-10 | $13.54 | $13.60 | $12.84 | $13.35 | $13.35 | 1,423,798 |
| 2018-10-09 | $14.18 | $14.29 | $13.39 | $13.60 | $13.60 | 709,894 |
| 2018-10-08 | $14.31 | $14.66 | $14.03 | $14.31 | $14.31 | 482,318 |
| 2018-10-05 | $14.53 | $14.75 | $14.12 | $14.35 | $14.35 | 564,142 |
| 2018-10-04 | $14.70 | $15.28 | $14.51 | $14.52 | $14.52 | 740,053 |
| 2018-10-03 | $14.15 | $15.30 | $14.01 | $14.69 | $14.69 | 1,304,509 |
| 2018-10-02 | $14.75 | $14.79 | $13.80 | $14.22 | $14.22 | 1,747,520 |
| 2018-10-01 | $16.00 | $16.00 | $14.42 | $14.73 | $14.73 | 1,603,748 |
| 2018-09-28 | $14.35 | $16.04 | $14.33 | $16.04 | $16.04 | 2,370,392 |
| 2018-09-27 | $14.42 | $14.58 | $14.07 | $14.41 | $14.41 | 990,794 |
| 2018-09-26 | $13.50 | $14.32 | $13.35 | $14.32 | $14.32 | 1,573,704 |
| 2018-09-25 | $14.15 | $14.35 | $13.30 | $13.36 | $13.36 | 1,698,305 |
| 2018-09-24 | $13.26 | $14.23 | $13.25 | $14.06 | $14.06 | 1,308,357 |
| 2018-09-21 | $13.90 | $14.10 | $13.13 | $13.24 | $13.24 | 4,383,127 |
| 2018-09-20 | $14.34 | $14.64 | $13.63 | $13.92 | $13.92 | 1,653,456 |
| 2018-09-19 | $14.39 | $14.83 | $14.16 | $14.37 | $14.37 | 1,752,884 |
| 2018-09-18 | $15.05 | $15.13 | $13.53 | $14.13 | $14.13 | 4,876,564 |
| 2018-09-17 | $16.61 | $16.65 | $15.19 | $15.20 | $15.20 | 2,948,742 |
| 2018-09-14 | $16.81 | $16.95 | $16.60 | $16.65 | $16.65 | 1,141,291 |
| 2018-09-13 | $17.51 | $17.65 | $16.50 | $16.72 | $16.72 | 2,264,006 |
| 2018-09-12 | $16.78 | $17.56 | $16.56 | $17.16 | $17.16 | 4,688,180 |
| 2018-09-11 | $17.48 | $18.20 | $16.52 | $16.56 | $16.56 | 13,046,690 |
| 2018-09-10 | $19.40 | $21.38 | $19.36 | $21.24 | $21.24 | 5,768,734 |
| 2018-09-07 | $18.11 | $19.68 | $18.05 | $18.75 | $18.75 | 1,715,723 |
| 2018-09-06 | $18.84 | $19.01 | $18.01 | $18.21 | $18.21 | 712,869 |
| 2018-09-05 | $19.09 | $19.16 | $18.38 | $18.98 | $18.98 | 880,714 |
| 2018-09-04 | $19.02 | $19.23 | $18.80 | $19.19 | $19.19 | 743,741 |
| 2018-08-31 | $18.86 | $19.45 | $18.70 | $19.26 | $19.26 | 820,957 |
| 2018-08-30 | $19.69 | $19.82 | $18.50 | $18.88 | $18.88 | 1,408,373 |
| 2018-08-29 | $20.14 | $20.20 | $19.21 | $19.22 | $19.22 | 1,234,613 |
| 2018-08-28 | $19.19 | $21.00 | $19.02 | $20.17 | $20.17 | 2,444,984 |
| 2018-08-27 | $20.39 | $20.45 | $18.70 | $18.92 | $18.92 | 2,572,021 |
| 2018-08-24 | $21.09 | $21.48 | $19.65 | $20.21 | $20.21 | 1,490,618 |
| 2018-08-23 | $21.97 | $22.18 | $20.25 | $20.83 | $20.83 | 1,814,510 |
| 2018-08-22 | $20.29 | $21.95 | $20.20 | $21.69 | $21.69 | 2,456,727 |
| 2018-08-21 | $19.85 | $22.25 | $19.50 | $20.08 | $20.08 | 3,862,684 |
| 2018-08-20 | $18.51 | $19.50 | $18.51 | $19.42 | $19.42 | 1,027,085 |
| 2018-08-17 | $17.27 | $18.78 | $17.26 | $18.45 | $18.45 | 1,278,901 |
| 2018-08-16 | $17.56 | $17.97 | $17.00 | $17.35 | $17.35 | 1,097,327 |
| 2018-08-15 | $16.75 | $17.70 | $16.45 | $17.63 | $17.63 | 1,669,989 |
| 2018-08-14 | $17.17 | $17.52 | $16.75 | $16.86 | $16.86 | 1,211,519 |
| 2018-08-13 | $18.69 | $18.97 | $16.72 | $17.18 | $17.18 | 2,984,494 |
| 2018-08-10 | $16.80 | $18.60 | $16.80 | $18.49 | $18.49 | 2,592,576 |
| 2018-08-09 | $18.15 | $18.15 | $16.51 | $16.69 | $16.69 | 4,608,334 |
| 2018-08-08 | $19.15 | $19.80 | $18.03 | $18.14 | $18.14 | 3,068,196 |
| 2018-08-07 | $19.47 | $19.90 | $18.60 | $19.15 | $19.15 | 3,171,842 |
| 2018-08-06 | $21.03 | $21.36 | $19.25 | $19.35 | $19.35 | 6,074,996 |
| 2018-08-03 | $21.48 | $23.60 | $20.12 | $20.95 | $20.95 | 17,337,870 |
| 2018-08-02 | $16.00 | $21.00 | $15.51 | $19.91 | $19.91 | 22,839,036 |
Sonos Inc (SONO) News Headlines
.jpg)
Sonos Interim CEO Says Company Has Turned a Corner and He Wants the Top Job
None
bloomberg.com May 9, 2025Recent Sonos Inc (SONO) News
Similar Companies to Sonos Inc (SONO) in the Consumer Electronics Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Apple Inc | AAPL | Consumer Electronics | Technology | 137,000 |
| LG Display Co Ltd | LPL | Consumer Electronics | Technology | 25,533 |
| VOXX International Corp - Class A | VOXX | Consumer Electronics | Technology | 2,000 |
| Universal Electronics Inc | UEIC | Consumer Electronics | Technology | 1,550 |
| GoPro Inc - Class A | GPRO | Consumer Electronics | Technology | 1,400 |
| Sonos Inc | SONO | Consumer Electronics | Technology | 1,400 |
| Hamilton Beach Brands Holding Co - Class A | HBB | Consumer Electronics | Technology | 1,216 |
| Irobot Corp | IRBT | Consumer Electronics | Technology | 1,120 |
| VIZIO Holding Corp - Class A | VZIO | Consumer Electronics | Technology | 1,100 |
| Viomi Technology Co Ltd | VIOT | Consumer Electronics | Technology | 1,000 |