Smith & Wesson Brands Inc (SWBI) Exchange: NASDAQ
Data as of April 26, 2024
$16.75 ($-0.34) -1.99%
Smith & Wesson Brands Inc - Daily Information
Click for more stock information on Smith & Wesson Brands Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $17.05 |
| Previous Close | $16.75 |
| High | $17.05 |
| Low | $16.68 |
| Adjusted Open | $17.05 |
| Previous Adjusted Close | $16.75 |
| Adjusted High | $17.05 |
| Adjusted Low | $16.68 |
About Smith & Wesson Brands Inc (SWBI)
Smith & Wesson Brands Inc (SWBI) is a publicly traded company and the holding company of Smith & Wesson Corp. It designs, manufactures and markets a broad portfolio of products in the shooting, hunting, and outdoor recreation markets. Founded in 1972, Smith & Wesson Brands Inc has grown to become an industry leader in firearms and accessory manufacturing. Their products are offered worldwide in more than 50 countries, and their sales hit record highs in 2020 of over $887 million in revenue. They are leaders in innovation with their patented M&P 15-22, a lightweight assault-style rifle, and their M&P Bodyguard 380, which offers personal protection in the form of a lightweight, concealable semi-automatic handgun. The company also offers several lines of ammunition, including their hollow-point 40 caliber rounds, which are ideal for concealed carry requirements. Smith & Wesson Brands Inc provides solutions for keeping America safe, and their products continue to be some of the most trusted and recognizable on the market today.
Invest in Smith & Wesson Brands Inc (SWBI)
Historical Stock Data for Smith & Wesson Brands Inc (SWBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $17.05 | $17.05 | $16.68 | $16.75 | $16.75 | 229,138 |
| 2024-04-11 | $16.99 | $17.18 | $16.87 | $17.09 | $17.09 | 220,463 |
| 2024-04-10 | $17.24 | $17.32 | $16.85 | $16.95 | $16.95 | 378,058 |
| 2024-04-09 | $17.72 | $17.76 | $17.34 | $17.54 | $17.54 | 274,568 |
| 2024-04-08 | $17.75 | $17.85 | $17.56 | $17.75 | $17.75 | 231,238 |
| 2024-04-05 | $17.55 | $17.99 | $17.54 | $17.73 | $17.73 | 299,336 |
| 2024-04-04 | $17.24 | $17.73 | $17.21 | $17.58 | $17.58 | 332,314 |
| 2024-04-03 | $17.05 | $17.21 | $16.95 | $17.16 | $17.16 | 201,299 |
| 2024-04-02 | $17.10 | $17.22 | $17.02 | $17.12 | $17.12 | 250,796 |
| 2024-04-01 | $17.30 | $17.38 | $17.02 | $17.28 | $17.28 | 406,547 |
| 2024-03-28 | $17.65 | $17.65 | $17.26 | $17.36 | $17.36 | 386,414 |
| 2024-03-27 | $17.60 | $17.63 | $17.31 | $17.63 | $17.63 | 358,948 |
| 2024-03-26 | $17.58 | $17.79 | $17.56 | $17.58 | $17.58 | 297,985 |
| 2024-03-25 | $17.68 | $17.77 | $17.53 | $17.54 | $17.54 | 248,385 |
| 2024-03-22 | $17.97 | $17.97 | $17.62 | $17.68 | $17.68 | 266,815 |
| 2024-03-21 | $17.85 | $18.05 | $17.70 | $17.95 | $17.95 | 350,224 |
| 2024-03-20 | $17.90 | $17.96 | $17.48 | $17.85 | $17.85 | 383,463 |
| 2024-03-19 | $17.68 | $18.04 | $17.68 | $18.04 | $17.92 | 577,708 |
| 2024-03-18 | $17.42 | $17.87 | $17.40 | $17.78 | $17.66 | 453,127 |
| 2024-03-15 | $17.27 | $17.72 | $17.21 | $17.54 | $17.42 | 785,683 |
| 2024-03-14 | $17.36 | $17.43 | $16.79 | $17.36 | $17.24 | 702,429 |
| 2024-03-13 | $17.60 | $17.66 | $17.25 | $17.57 | $17.45 | 630,805 |
| 2024-03-12 | $17.52 | $17.76 | $17.17 | $17.58 | $17.46 | 934,524 |
| 2024-03-11 | $17.30 | $17.77 | $17.10 | $17.52 | $17.40 | 1,242,989 |
| 2024-03-08 | $15.06 | $17.46 | $14.94 | $17.39 | $17.27 | 4,411,561 |
| 2024-03-07 | $13.23 | $13.49 | $13.16 | $13.44 | $13.35 | 500,108 |
| 2024-03-06 | $13.24 | $13.33 | $13.13 | $13.17 | $13.08 | 454,130 |
| 2024-03-05 | $13.28 | $13.55 | $13.24 | $13.26 | $13.26 | 303,144 |
| 2024-03-04 | $13.55 | $13.63 | $13.16 | $13.23 | $13.23 | 366,076 |
| 2024-03-01 | $13.75 | $13.86 | $13.52 | $13.56 | $13.56 | 297,759 |
| 2024-02-29 | $13.58 | $13.75 | $13.56 | $13.73 | $13.73 | 305,930 |
| 2024-02-28 | $13.44 | $13.66 | $13.37 | $13.48 | $13.48 | 200,912 |
| 2024-02-27 | $13.46 | $13.59 | $13.35 | $13.52 | $13.52 | 244,949 |
| 2024-02-26 | $13.56 | $13.64 | $13.39 | $13.39 | $13.39 | 224,812 |
| 2024-02-23 | $13.68 | $13.70 | $13.52 | $13.62 | $13.62 | 178,297 |
| 2024-02-22 | $13.74 | $13.79 | $13.52 | $13.66 | $13.66 | 329,295 |
| 2024-02-21 | $13.55 | $13.78 | $13.55 | $13.78 | $13.78 | 243,774 |
| 2024-02-20 | $13.46 | $13.64 | $13.32 | $13.56 | $13.56 | 272,577 |
| 2024-02-16 | $13.64 | $13.69 | $13.49 | $13.52 | $13.52 | 215,293 |
| 2024-02-15 | $13.60 | $13.72 | $13.48 | $13.67 | $13.67 | 391,296 |
| 2024-02-14 | $13.44 | $13.52 | $13.32 | $13.50 | $13.50 | 216,909 |
| 2024-02-13 | $13.70 | $13.70 | $13.28 | $13.32 | $13.32 | 356,846 |
| 2024-02-12 | $13.80 | $14.07 | $13.80 | $13.85 | $13.85 | 325,262 |
| 2024-02-09 | $13.73 | $13.92 | $13.69 | $13.76 | $13.76 | 282,760 |
| 2024-02-08 | $13.14 | $13.67 | $13.14 | $13.67 | $13.67 | 336,010 |
| 2024-02-07 | $13.08 | $13.14 | $12.99 | $13.11 | $13.11 | 238,780 |
| 2024-02-06 | $12.99 | $13.17 | $12.98 | $13.11 | $13.11 | 187,616 |
| 2024-02-05 | $13.11 | $13.12 | $12.90 | $12.98 | $12.98 | 285,587 |
| 2024-02-02 | $13.30 | $13.31 | $13.14 | $13.14 | $13.14 | 245,661 |
| 2024-02-01 | $13.11 | $13.38 | $13.11 | $13.38 | $13.38 | 241,966 |
| 2024-01-31 | $13.37 | $13.51 | $13.06 | $13.06 | $13.06 | 302,858 |
| 2024-01-30 | $13.39 | $13.41 | $13.13 | $13.38 | $13.38 | 243,695 |
| 2024-01-29 | $13.40 | $13.47 | $13.29 | $13.43 | $13.43 | 244,020 |
| 2024-01-26 | $13.30 | $13.37 | $13.15 | $13.30 | $13.30 | 237,897 |
| 2024-01-25 | $13.11 | $13.21 | $13.01 | $13.20 | $13.20 | 328,311 |
| 2024-01-24 | $13.52 | $13.52 | $13.05 | $13.06 | $13.06 | 354,155 |
| 2024-01-23 | $13.39 | $13.63 | $13.34 | $13.46 | $13.46 | 348,203 |
| 2024-01-22 | $13.17 | $13.31 | $13.11 | $13.30 | $13.30 | 321,704 |
| 2024-01-19 | $13.06 | $13.15 | $13.00 | $13.13 | $13.13 | 283,838 |
| 2024-01-18 | $13.17 | $13.20 | $13.00 | $13.05 | $13.05 | 271,285 |
| 2024-01-17 | $13.18 | $13.25 | $13.04 | $13.09 | $13.09 | 276,295 |
| 2024-01-16 | $13.47 | $13.47 | $13.26 | $13.31 | $13.31 | 256,667 |
| 2024-01-12 | $13.75 | $13.85 | $13.44 | $13.50 | $13.50 | 238,662 |
| 2024-01-11 | $13.35 | $13.65 | $13.29 | $13.64 | $13.64 | 489,699 |
| 2024-01-10 | $13.33 | $13.43 | $13.26 | $13.35 | $13.35 | 236,416 |
| 2024-01-09 | $13.35 | $13.37 | $13.16 | $13.36 | $13.36 | 264,737 |
| 2024-01-08 | $13.38 | $13.41 | $13.24 | $13.32 | $13.32 | 249,605 |
| 2024-01-05 | $13.19 | $13.47 | $13.19 | $13.40 | $13.40 | 418,474 |
| 2024-01-04 | $13.30 | $13.38 | $13.06 | $13.17 | $13.17 | 346,953 |
| 2024-01-03 | $13.48 | $13.48 | $13.20 | $13.22 | $13.22 | 328,892 |
| 2024-01-02 | $13.52 | $13.63 | $13.27 | $13.45 | $13.45 | 393,219 |
| 2023-12-29 | $13.72 | $13.76 | $13.51 | $13.56 | $13.56 | 358,353 |
| 2023-12-28 | $13.82 | $13.86 | $13.74 | $13.75 | $13.75 | 235,589 |
| 2023-12-27 | $13.70 | $13.92 | $13.70 | $13.82 | $13.82 | 293,731 |
| 2023-12-26 | $13.50 | $13.71 | $13.48 | $13.70 | $13.70 | 393,717 |
| 2023-12-22 | $13.45 | $13.67 | $13.42 | $13.61 | $13.61 | 459,722 |
| 2023-12-21 | $13.44 | $13.58 | $13.32 | $13.39 | $13.39 | 320,374 |
| 2023-12-20 | $13.40 | $13.96 | $13.34 | $13.43 | $13.43 | 605,036 |
| 2023-12-19 | $13.11 | $13.52 | $13.10 | $13.52 | $13.40 | 505,408 |
| 2023-12-18 | $13.06 | $13.18 | $12.96 | $13.07 | $13.07 | 428,969 |
| 2023-12-15 | $13.13 | $13.27 | $12.98 | $13.04 | $13.04 | 732,288 |
| 2023-12-14 | $12.85 | $13.25 | $12.85 | $13.05 | $13.05 | 728,853 |
| 2023-12-13 | $12.12 | $12.77 | $12.10 | $12.76 | $12.76 | 763,774 |
| 2023-12-12 | $12.31 | $12.31 | $11.96 | $12.14 | $12.14 | 712,264 |
| 2023-12-11 | $12.58 | $13.03 | $12.10 | $12.28 | $12.28 | 1,152,829 |
| 2023-12-08 | $12.89 | $13.89 | $12.48 | $12.61 | $12.61 | 2,883,148 |
| 2023-12-07 | $14.20 | $14.29 | $13.78 | $13.87 | $13.87 | 1,194,447 |
| 2023-12-06 | $14.15 | $14.28 | $14.04 | $14.22 | $14.22 | 523,252 |
| 2023-12-05 | $14.10 | $14.60 | $14.08 | $14.11 | $14.11 | 857,287 |
| 2023-12-04 | $13.93 | $14.12 | $13.86 | $14.08 | $14.08 | 335,645 |
| 2023-12-01 | $13.70 | $13.95 | $13.57 | $13.91 | $13.91 | 398,861 |
| 2023-11-30 | $13.80 | $13.80 | $13.62 | $13.75 | $13.75 | 362,162 |
| 2023-11-29 | $13.86 | $13.98 | $13.66 | $13.77 | $13.77 | 323,159 |
| 2023-11-28 | $14.09 | $14.09 | $13.82 | $13.83 | $13.83 | 274,694 |
| 2023-11-27 | $14.09 | $14.15 | $14.01 | $14.11 | $14.11 | 329,430 |
| 2023-11-24 | $14.14 | $14.25 | $14.00 | $14.14 | $14.14 | 196,771 |
| 2023-11-22 | $14.02 | $14.17 | $13.97 | $14.04 | $14.04 | 285,686 |
| 2023-11-21 | $14.00 | $14.05 | $13.80 | $13.95 | $13.95 | 296,036 |
| 2023-11-20 | $13.96 | $14.08 | $13.88 | $14.01 | $14.01 | 288,798 |
| 2023-11-17 | $14.03 | $14.14 | $13.91 | $13.99 | $13.99 | 284,856 |
| 2023-11-16 | $14.43 | $14.43 | $13.80 | $13.94 | $13.94 | 343,346 |
| 2023-11-15 | $14.16 | $14.66 | $14.16 | $14.42 | $14.42 | 383,978 |
| 2023-11-14 | $13.79 | $14.39 | $13.79 | $14.23 | $14.23 | 778,689 |
| 2023-11-13 | $13.80 | $13.94 | $13.61 | $13.71 | $13.71 | 400,189 |
| 2023-11-10 | $13.73 | $13.90 | $13.60 | $13.83 | $13.83 | 256,512 |
| 2023-11-09 | $13.76 | $13.87 | $13.60 | $13.68 | $13.68 | 305,377 |
| 2023-11-08 | $14.05 | $14.05 | $13.58 | $13.74 | $13.74 | 391,942 |
| 2023-11-07 | $14.22 | $14.25 | $13.88 | $14.00 | $14.00 | 500,612 |
| 2023-11-06 | $14.40 | $14.41 | $14.21 | $14.29 | $14.29 | 395,730 |
| 2023-11-03 | $14.55 | $14.74 | $14.24 | $14.48 | $14.48 | 483,142 |
| 2023-11-02 | $14.54 | $14.75 | $14.02 | $14.38 | $14.38 | 727,243 |
| 2023-11-01 | $14.67 | $14.76 | $14.37 | $14.61 | $14.61 | 349,562 |
| 2023-10-31 | $14.22 | $14.83 | $14.22 | $14.73 | $14.73 | 557,016 |
| 2023-10-30 | $14.25 | $14.28 | $14.01 | $14.21 | $14.21 | 332,086 |
| 2023-10-27 | $14.83 | $14.86 | $14.15 | $14.24 | $14.24 | 600,553 |
| 2023-10-26 | $14.13 | $14.82 | $14.13 | $14.81 | $14.81 | 834,260 |
| 2023-10-25 | $13.65 | $14.19 | $13.54 | $14.13 | $14.13 | 561,947 |
| 2023-10-24 | $13.77 | $13.93 | $13.50 | $13.70 | $13.70 | 363,948 |
| 2023-10-23 | $13.90 | $14.00 | $13.69 | $13.70 | $13.70 | 318,903 |
| 2023-10-20 | $14.15 | $14.15 | $13.90 | $13.97 | $13.97 | 281,347 |
| 2023-10-19 | $14.11 | $14.24 | $13.85 | $14.09 | $14.09 | 375,200 |
| 2023-10-18 | $14.17 | $14.55 | $14.08 | $14.16 | $14.16 | 503,870 |
| 2023-10-17 | $14.24 | $14.30 | $13.90 | $14.23 | $14.23 | 524,321 |
| 2023-10-16 | $14.05 | $14.35 | $13.92 | $14.18 | $14.18 | 580,836 |
| 2023-10-13 | $13.80 | $14.37 | $13.60 | $14.16 | $14.16 | 873,578 |
| 2023-10-12 | $13.88 | $14.19 | $13.56 | $13.80 | $13.80 | 440,373 |
| 2023-10-11 | $13.58 | $13.93 | $13.48 | $13.83 | $13.83 | 459,398 |
| 2023-10-10 | $13.49 | $14.07 | $13.49 | $13.55 | $13.55 | 636,961 |
| 2023-10-09 | $13.02 | $13.45 | $13.01 | $13.42 | $13.42 | 576,314 |
| 2023-10-06 | $13.10 | $13.16 | $12.96 | $12.98 | $12.98 | 311,252 |
| 2023-10-05 | $13.23 | $13.30 | $13.03 | $13.11 | $13.11 | 485,112 |
| 2023-10-04 | $12.99 | $13.31 | $12.99 | $13.21 | $13.21 | 348,861 |
| 2023-10-03 | $13.20 | $13.28 | $12.99 | $13.04 | $13.04 | 483,091 |
| 2023-10-02 | $12.89 | $13.37 | $12.88 | $13.14 | $13.14 | 679,278 |
| 2023-09-29 | $12.85 | $12.98 | $12.82 | $12.91 | $12.91 | 351,480 |
| 2023-09-28 | $12.87 | $12.97 | $12.82 | $12.83 | $12.83 | 339,019 |
| 2023-09-27 | $12.81 | $12.91 | $12.74 | $12.86 | $12.86 | 400,658 |
| 2023-09-26 | $12.72 | $12.93 | $12.67 | $12.80 | $12.80 | 524,186 |
| 2023-09-25 | $12.51 | $12.88 | $12.50 | $12.82 | $12.82 | 421,515 |
| 2023-09-22 | $12.44 | $12.57 | $12.28 | $12.53 | $12.53 | 604,561 |
| 2023-09-21 | $11.89 | $12.59 | $11.84 | $12.39 | $12.39 | 764,422 |
| 2023-09-20 | $11.98 | $12.39 | $11.97 | $11.99 | $11.99 | 841,073 |
| 2023-09-19 | $11.65 | $11.84 | $11.63 | $11.77 | $11.65 | 417,197 |
| 2023-09-18 | $11.47 | $11.67 | $11.32 | $11.63 | $11.63 | 429,095 |
| 2023-09-15 | $11.54 | $11.58 | $11.22 | $11.47 | $11.47 | 647,756 |
| 2023-09-14 | $11.44 | $11.69 | $11.44 | $11.54 | $11.54 | 506,744 |
| 2023-09-13 | $11.40 | $11.58 | $11.33 | $11.36 | $11.36 | 563,193 |
| 2023-09-12 | $11.65 | $11.84 | $11.41 | $11.41 | $11.41 | 610,872 |
| 2023-09-11 | $11.64 | $12.11 | $11.60 | $11.63 | $11.63 | 919,209 |
| 2023-09-08 | $12.18 | $13.18 | $11.41 | $11.65 | $11.65 | 3,420,812 |
| 2023-09-07 | $10.83 | $10.84 | $10.38 | $10.51 | $10.51 | 1,058,567 |
| 2023-09-06 | $11.37 | $11.40 | $10.81 | $10.84 | $10.84 | 545,171 |
| 2023-09-05 | $11.68 | $11.68 | $11.25 | $11.26 | $11.26 | 367,561 |
| 2023-09-01 | $11.74 | $11.86 | $11.58 | $11.71 | $11.71 | 274,129 |
| 2023-08-31 | $11.70 | $11.91 | $11.68 | $11.74 | $11.74 | 320,876 |
| 2023-08-30 | $11.79 | $11.85 | $11.62 | $11.66 | $11.66 | 345,606 |
| 2023-08-29 | $11.95 | $11.97 | $11.74 | $11.83 | $11.83 | 484,436 |
| 2023-08-28 | $12.21 | $12.48 | $11.94 | $11.96 | $11.96 | 426,982 |
| 2023-08-25 | $12.38 | $12.50 | $12.17 | $12.21 | $12.21 | 301,055 |
| 2023-08-24 | $12.69 | $12.74 | $12.32 | $12.33 | $12.33 | 290,598 |
| 2023-08-23 | $12.59 | $12.74 | $12.40 | $12.71 | $12.71 | 291,081 |
| 2023-08-22 | $12.84 | $12.89 | $12.52 | $12.62 | $12.62 | 270,244 |
| 2023-08-21 | $12.90 | $13.01 | $12.78 | $12.83 | $12.83 | 230,903 |
| 2023-08-18 | $12.82 | $13.02 | $12.82 | $12.90 | $12.90 | 196,717 |
| 2023-08-17 | $12.84 | $12.99 | $12.77 | $12.91 | $12.91 | 306,912 |
| 2023-08-16 | $12.99 | $13.19 | $12.82 | $12.84 | $12.84 | 316,934 |
| 2023-08-15 | $12.65 | $13.03 | $12.59 | $12.98 | $12.98 | 364,986 |
| 2023-08-14 | $12.83 | $12.88 | $12.63 | $12.66 | $12.66 | 397,331 |
| 2023-08-11 | $12.56 | $12.92 | $12.53 | $12.83 | $12.83 | 281,888 |
| 2023-08-10 | $13.01 | $13.22 | $12.73 | $12.74 | $12.74 | 313,197 |
| 2023-08-09 | $12.90 | $13.14 | $12.89 | $12.96 | $12.96 | 292,612 |
| 2023-08-08 | $12.78 | $12.88 | $12.62 | $12.87 | $12.87 | 254,396 |
| 2023-08-07 | $12.69 | $12.82 | $12.39 | $12.80 | $12.80 | 414,260 |
| 2023-08-04 | $12.60 | $12.88 | $12.56 | $12.69 | $12.69 | 425,487 |
| 2023-08-03 | $12.50 | $12.64 | $12.44 | $12.56 | $12.56 | 248,824 |
| 2023-08-02 | $12.54 | $12.60 | $12.42 | $12.51 | $12.51 | 286,441 |
| 2023-08-01 | $12.68 | $12.72 | $12.49 | $12.60 | $12.60 | 339,509 |
| 2023-07-31 | $12.81 | $12.90 | $12.66 | $12.73 | $12.73 | 310,121 |
| 2023-07-28 | $12.93 | $13.13 | $12.77 | $12.81 | $12.81 | 265,984 |
| 2023-07-27 | $13.06 | $13.20 | $12.83 | $12.91 | $12.91 | 272,915 |
| 2023-07-26 | $12.90 | $13.03 | $12.85 | $13.03 | $13.03 | 199,450 |
| 2023-07-25 | $12.99 | $13.03 | $12.80 | $12.90 | $12.90 | 264,129 |
| 2023-07-24 | $12.79 | $12.97 | $12.71 | $12.95 | $12.95 | 258,944 |
| 2023-07-21 | $12.98 | $13.00 | $12.71 | $12.79 | $12.79 | 270,313 |
| 2023-07-20 | $12.87 | $12.97 | $12.71 | $12.90 | $12.90 | 241,065 |
| 2023-07-19 | $12.77 | $12.95 | $12.76 | $12.86 | $12.86 | 465,053 |
| 2023-07-18 | $12.74 | $13.01 | $12.57 | $12.72 | $12.72 | 380,943 |
| 2023-07-17 | $13.12 | $13.12 | $12.73 | $12.75 | $12.75 | 371,229 |
| 2023-07-14 | $13.33 | $13.33 | $12.99 | $13.15 | $13.15 | 287,903 |
| 2023-07-13 | $13.38 | $13.46 | $13.28 | $13.33 | $13.33 | 288,457 |
| 2023-07-12 | $13.28 | $13.43 | $13.19 | $13.36 | $13.36 | 376,634 |
| 2023-07-11 | $13.25 | $13.31 | $13.15 | $13.31 | $13.31 | 293,718 |
| 2023-07-10 | $13.13 | $13.39 | $13.09 | $13.22 | $13.22 | 387,401 |
| 2023-07-07 | $13.09 | $13.21 | $13.02 | $13.11 | $13.11 | 504,741 |
| 2023-07-06 | $12.87 | $13.18 | $12.79 | $13.09 | $13.09 | 544,955 |
| 2023-07-05 | $13.04 | $13.10 | $12.81 | $12.94 | $12.94 | 378,031 |
| 2023-07-03 | $13.07 | $13.26 | $13.05 | $13.16 | $13.16 | 212,625 |
| 2023-06-30 | $13.45 | $13.45 | $13.00 | $13.04 | $13.04 | 521,688 |
| 2023-06-29 | $12.88 | $13.58 | $12.88 | $13.20 | $13.20 | 546,592 |
| 2023-06-28 | $12.63 | $12.90 | $12.56 | $12.82 | $12.82 | 676,342 |
| 2023-06-27 | $13.17 | $13.33 | $12.68 | $12.68 | $12.68 | 1,354,050 |
| 2023-06-26 | $13.57 | $13.69 | $13.10 | $13.10 | $13.10 | 1,294,504 |
| 2023-06-23 | $12.00 | $13.63 | $11.90 | $13.51 | $13.51 | 7,129,501 |
| 2023-06-22 | $11.65 | $11.68 | $11.18 | $11.24 | $11.24 | 1,191,687 |
| 2023-06-21 | $11.62 | $11.74 | $11.42 | $11.70 | $11.70 | 536,188 |
| 2023-06-20 | $11.93 | $11.98 | $11.53 | $11.64 | $11.64 | 544,705 |
| 2023-06-16 | $12.23 | $12.23 | $11.81 | $11.93 | $11.93 | 611,650 |
| 2023-06-15 | $12.29 | $12.30 | $11.86 | $12.12 | $12.12 | 589,004 |
| 2023-06-14 | $12.49 | $12.59 | $12.25 | $12.33 | $12.33 | 398,201 |
| 2023-06-13 | $12.55 | $12.70 | $12.45 | $12.49 | $12.49 | 337,852 |
| 2023-06-12 | $12.59 | $12.61 | $12.47 | $12.51 | $12.51 | 302,081 |
| 2023-06-09 | $12.65 | $12.70 | $12.48 | $12.51 | $12.51 | 278,157 |
| 2023-06-08 | $12.60 | $12.71 | $12.53 | $12.66 | $12.66 | 325,292 |
| 2023-06-07 | $12.52 | $12.87 | $12.50 | $12.59 | $12.59 | 660,593 |
| 2023-06-06 | $11.94 | $12.54 | $11.94 | $12.49 | $12.49 | 501,674 |
| 2023-06-05 | $12.05 | $12.13 | $11.87 | $11.98 | $11.98 | 260,067 |
| 2023-06-02 | $11.72 | $12.11 | $11.72 | $12.11 | $12.11 | 388,340 |
| 2023-06-01 | $11.73 | $11.75 | $11.53 | $11.61 | $11.61 | 266,301 |
| 2023-05-31 | $12.02 | $12.10 | $11.54 | $11.73 | $11.73 | 427,922 |
| 2023-05-30 | $12.32 | $12.32 | $12.00 | $12.10 | $12.10 | 248,417 |
| 2023-05-26 | $12.07 | $12.26 | $12.03 | $12.25 | $12.25 | 222,369 |
| 2023-05-25 | $12.02 | $12.10 | $11.96 | $12.08 | $12.08 | 252,818 |
| 2023-05-24 | $12.13 | $12.19 | $11.92 | $12.07 | $12.07 | 302,221 |
| 2023-05-23 | $12.11 | $12.44 | $12.06 | $12.14 | $12.14 | 392,483 |
| 2023-05-22 | $12.05 | $12.18 | $11.94 | $12.10 | $12.10 | 333,971 |
| 2023-05-19 | $12.03 | $12.10 | $11.91 | $12.05 | $12.05 | 399,347 |
| 2023-05-18 | $11.86 | $12.01 | $11.76 | $12.01 | $12.01 | 278,317 |
| 2023-05-17 | $11.82 | $11.91 | $11.72 | $11.86 | $11.86 | 239,840 |
| 2023-05-16 | $11.80 | $11.85 | $11.62 | $11.80 | $11.80 | 222,093 |
| 2023-05-15 | $12.06 | $12.07 | $11.82 | $11.86 | $11.86 | 235,760 |
| 2023-05-12 | $12.02 | $12.13 | $11.95 | $12.03 | $12.03 | 168,012 |
| 2023-05-11 | $11.77 | $12.03 | $11.75 | $12.02 | $12.02 | 319,338 |
| 2023-05-10 | $12.14 | $12.17 | $11.66 | $11.83 | $11.83 | 402,233 |
| 2023-05-09 | $11.91 | $12.07 | $11.85 | $11.99 | $11.99 | 218,609 |
| 2023-05-08 | $12.11 | $12.15 | $11.89 | $11.91 | $11.91 | 228,694 |
| 2023-05-05 | $11.75 | $12.11 | $11.74 | $12.09 | $12.09 | 342,490 |
| 2023-05-04 | $11.76 | $11.88 | $11.51 | $11.56 | $11.56 | 426,033 |
| 2023-05-03 | $12.02 | $12.14 | $11.82 | $11.82 | $11.82 | 328,043 |
| 2023-05-02 | $12.00 | $12.05 | $11.81 | $12.02 | $12.02 | 343,944 |
| 2023-05-01 | $11.96 | $12.13 | $11.89 | $12.08 | $12.08 | 252,883 |
| 2023-04-28 | $11.94 | $12.09 | $11.81 | $12.02 | $12.02 | 343,919 |
| 2023-04-27 | $12.44 | $12.44 | $11.91 | $11.96 | $11.96 | 408,449 |
| 2023-04-26 | $12.32 | $12.45 | $12.27 | $12.39 | $12.39 | 356,532 |
| 2023-04-25 | $12.29 | $12.42 | $12.21 | $12.36 | $12.36 | 286,334 |
| 2023-04-24 | $12.20 | $12.45 | $12.15 | $12.43 | $12.43 | 368,121 |
| 2023-04-21 | $12.23 | $12.32 | $12.14 | $12.31 | $12.31 | 252,275 |
| 2023-04-20 | $12.16 | $12.25 | $12.10 | $12.21 | $12.21 | 308,289 |
| 2023-04-19 | $12.24 | $12.29 | $12.16 | $12.23 | $12.23 | 257,348 |
| 2023-04-18 | $12.29 | $12.35 | $12.16 | $12.26 | $12.26 | 271,722 |
| 2023-04-17 | $12.24 | $12.37 | $12.21 | $12.29 | $12.29 | 291,503 |
| 2023-04-14 | $12.20 | $12.35 | $12.11 | $12.22 | $12.22 | 283,649 |
| 2023-04-13 | $12.17 | $12.30 | $12.14 | $12.26 | $12.26 | 273,337 |
| 2023-04-12 | $12.52 | $12.58 | $12.11 | $12.15 | $12.15 | 333,068 |
| 2023-04-11 | $12.28 | $12.62 | $12.28 | $12.45 | $12.45 | 507,316 |
| 2023-04-10 | $11.90 | $12.30 | $11.90 | $12.25 | $12.25 | 388,962 |
| 2023-04-06 | $11.82 | $11.94 | $11.77 | $11.85 | $11.85 | 295,992 |
| 2023-04-05 | $12.05 | $12.09 | $11.81 | $11.90 | $11.90 | 363,817 |
| 2023-04-04 | $12.25 | $12.28 | $12.02 | $12.15 | $12.15 | 460,006 |
| 2023-04-03 | $12.39 | $12.41 | $12.07 | $12.25 | $12.25 | 510,897 |
| 2023-03-31 | $11.85 | $12.35 | $11.82 | $12.31 | $12.31 | 1,999,639 |
| 2023-03-30 | $11.57 | $11.75 | $11.49 | $11.75 | $11.75 | 385,525 |
| 2023-03-29 | $11.50 | $11.53 | $11.40 | $11.53 | $11.53 | 448,512 |
| 2023-03-28 | $11.29 | $11.40 | $11.21 | $11.38 | $11.38 | 456,681 |
| 2023-03-27 | $11.35 | $11.40 | $11.17 | $11.31 | $11.31 | 621,916 |
| 2023-03-24 | $11.12 | $11.35 | $11.06 | $11.32 | $11.32 | 514,930 |
| 2023-03-23 | $11.21 | $11.32 | $11.01 | $11.17 | $11.17 | 492,216 |
| 2023-03-22 | $11.18 | $11.30 | $10.95 | $10.95 | $10.95 | 455,799 |
| 2023-03-21 | $11.32 | $11.54 | $11.07 | $11.19 | $11.19 | 510,885 |
| 2023-03-20 | $10.87 | $11.33 | $10.87 | $11.24 | $11.24 | 807,119 |
| 2023-03-17 | $10.93 | $11.16 | $10.77 | $10.81 | $10.81 | 2,322,531 |
| 2023-03-16 | $10.80 | $11.17 | $10.67 | $11.01 | $11.01 | 756,359 |
| 2023-03-15 | $10.58 | $11.07 | $10.43 | $11.00 | $11.00 | 895,210 |
| 2023-03-14 | $11.03 | $11.25 | $10.81 | $10.94 | $10.84 | 841,439 |
| 2023-03-13 | $10.80 | $10.94 | $10.59 | $10.76 | $10.66 | 1,175,482 |
| 2023-03-10 | $10.85 | $11.47 | $10.69 | $11.03 | $11.03 | 1,310,123 |
| 2023-03-09 | $10.58 | $10.61 | $10.34 | $10.39 | $10.39 | 774,551 |
| 2023-03-08 | $10.62 | $10.63 | $10.41 | $10.58 | $10.58 | 366,820 |
| 2023-03-07 | $10.52 | $10.66 | $10.47 | $10.56 | $10.56 | 356,089 |
| 2023-03-06 | $11.15 | $11.23 | $10.46 | $10.51 | $10.51 | 597,534 |
| 2023-03-03 | $10.85 | $11.15 | $10.70 | $11.11 | $11.11 | 365,356 |
| 2023-03-02 | $10.64 | $10.77 | $10.56 | $10.75 | $10.75 | 388,015 |
| 2023-03-01 | $10.94 | $10.95 | $10.67 | $10.70 | $10.70 | 365,881 |
| 2023-02-28 | $10.82 | $11.01 | $10.73 | $10.94 | $10.94 | 521,832 |
| 2023-02-27 | $11.03 | $11.12 | $10.82 | $10.82 | $10.82 | 345,898 |
| 2023-02-24 | $10.96 | $11.02 | $10.81 | $10.97 | $10.97 | 363,587 |
| 2023-02-23 | $10.93 | $11.16 | $10.75 | $11.15 | $11.15 | 655,763 |
| 2023-02-22 | $10.74 | $10.90 | $10.60 | $10.86 | $10.86 | 403,109 |
| 2023-02-21 | $10.86 | $10.92 | $10.72 | $10.75 | $10.75 | 595,254 |
| 2023-02-17 | $11.06 | $11.06 | $10.78 | $11.01 | $11.01 | 324,158 |
| 2023-02-16 | $11.01 | $11.11 | $10.94 | $11.01 | $11.01 | 327,997 |
| 2023-02-15 | $10.89 | $11.15 | $10.81 | $11.15 | $11.15 | 320,575 |
| 2023-02-14 | $10.72 | $11.02 | $10.59 | $10.99 | $10.99 | 424,316 |
| 2023-02-13 | $10.51 | $10.79 | $10.46 | $10.74 | $10.74 | 516,227 |
| 2023-02-10 | $10.54 | $10.56 | $10.38 | $10.49 | $10.49 | 439,759 |
| 2023-02-09 | $10.81 | $10.88 | $10.55 | $10.57 | $10.57 | 383,112 |
| 2023-02-08 | $10.87 | $10.88 | $10.63 | $10.75 | $10.75 | 398,322 |
| 2023-02-07 | $10.84 | $10.97 | $10.70 | $10.95 | $10.95 | 388,250 |
| 2023-02-06 | $11.09 | $11.10 | $10.81 | $10.87 | $10.87 | 443,221 |
| 2023-02-03 | $11.19 | $11.37 | $11.12 | $11.17 | $11.17 | 401,675 |
| 2023-02-02 | $11.35 | $11.60 | $11.19 | $11.32 | $11.32 | 708,348 |
| 2023-02-01 | $11.08 | $11.32 | $10.89 | $11.25 | $11.25 | 515,718 |
| 2023-01-31 | $10.89 | $11.09 | $10.89 | $11.08 | $11.08 | 461,041 |
| 2023-01-30 | $10.81 | $10.90 | $10.75 | $10.81 | $10.81 | 349,980 |
| 2023-01-27 | $10.81 | $10.98 | $10.76 | $10.89 | $10.89 | 562,476 |
| 2023-01-26 | $10.63 | $10.82 | $10.57 | $10.80 | $10.80 | 579,918 |
| 2023-01-25 | $10.17 | $10.60 | $10.15 | $10.57 | $10.57 | 480,814 |
| 2023-01-24 | $10.30 | $10.40 | $10.19 | $10.25 | $10.25 | 344,047 |
| 2023-01-23 | $10.30 | $10.42 | $10.25 | $10.35 | $10.35 | 590,562 |
| 2023-01-20 | $10.05 | $10.30 | $9.94 | $10.28 | $10.28 | 627,420 |
| 2023-01-19 | $10.41 | $10.43 | $9.90 | $9.96 | $9.96 | 775,286 |
| 2023-01-18 | $10.40 | $10.65 | $10.37 | $10.50 | $10.50 | 656,038 |
| 2023-01-17 | $10.28 | $10.52 | $10.15 | $10.39 | $10.39 | 718,067 |
| 2023-01-13 | $9.98 | $10.28 | $9.95 | $10.25 | $10.25 | 696,852 |
| 2023-01-12 | $10.11 | $10.13 | $9.95 | $10.06 | $10.06 | 782,236 |
| 2023-01-11 | $9.80 | $10.05 | $9.74 | $10.04 | $10.04 | 677,832 |
| 2023-01-10 | $9.50 | $9.75 | $9.48 | $9.73 | $9.73 | 743,525 |
| 2023-01-09 | $9.18 | $9.56 | $9.16 | $9.46 | $9.46 | 968,666 |
| 2023-01-06 | $8.95 | $9.17 | $8.88 | $9.17 | $9.17 | 575,064 |
| 2023-01-05 | $8.88 | $8.93 | $8.72 | $8.89 | $8.89 | 519,185 |
| 2023-01-04 | $8.99 | $9.02 | $8.82 | $8.89 | $8.89 | 619,559 |
| 2023-01-03 | $8.81 | $8.94 | $8.75 | $8.92 | $8.92 | 802,715 |
| 2022-12-30 | $8.73 | $8.79 | $8.60 | $8.68 | $8.68 | 752,595 |
| 2022-12-29 | $8.64 | $8.86 | $8.62 | $8.78 | $8.78 | 731,554 |
| 2022-12-28 | $8.64 | $8.71 | $8.43 | $8.51 | $8.51 | 577,286 |
| 2022-12-27 | $8.74 | $8.85 | $8.58 | $8.64 | $8.64 | 655,664 |
| 2022-12-23 | $8.76 | $8.80 | $8.58 | $8.72 | $8.72 | 552,683 |
| 2022-12-22 | $8.35 | $8.71 | $8.21 | $8.69 | $8.69 | 1,043,401 |
| 2022-12-21 | $8.45 | $8.48 | $8.31 | $8.43 | $8.43 | 611,522 |
| 2022-12-20 | $8.39 | $8.56 | $8.29 | $8.36 | $8.36 | 749,932 |
| 2022-12-19 | $8.52 | $8.57 | $8.32 | $8.40 | $8.40 | 1,016,632 |
| 2022-12-16 | $8.74 | $8.82 | $8.54 | $8.57 | $8.47 | 1,386,296 |
| 2022-12-15 | $8.90 | $8.96 | $8.72 | $8.77 | $8.67 | 948,379 |
| 2022-12-14 | $9.09 | $9.21 | $8.92 | $9.06 | $8.95 | 1,114,622 |
| 2022-12-13 | $9.49 | $9.74 | $9.09 | $9.12 | $9.01 | 1,382,630 |
| 2022-12-12 | $9.39 | $9.44 | $9.12 | $9.24 | $9.13 | 1,041,457 |
| 2022-12-09 | $9.56 | $9.73 | $9.33 | $9.34 | $9.23 | 1,405,685 |
| 2022-12-08 | $9.60 | $9.96 | $9.30 | $9.69 | $9.58 | 1,647,104 |
| 2022-12-07 | $10.82 | $10.82 | $9.48 | $9.49 | $9.38 | 3,436,657 |
| 2022-12-06 | $12.07 | $12.10 | $11.65 | $11.80 | $11.66 | 718,754 |
| 2022-12-05 | $12.35 | $12.35 | $12.02 | $12.06 | $11.92 | 443,873 |
| 2022-12-02 | $12.10 | $12.42 | $12.10 | $12.39 | $12.39 | 668,347 |
| 2022-12-01 | $11.82 | $12.18 | $11.82 | $12.15 | $12.15 | 499,164 |
| 2022-11-30 | $11.69 | $11.83 | $11.50 | $11.77 | $11.77 | 537,038 |
| 2022-11-29 | $11.66 | $11.81 | $11.59 | $11.68 | $11.68 | 285,694 |
| 2022-11-28 | $11.83 | $11.88 | $11.60 | $11.68 | $11.68 | 370,326 |
| 2022-11-25 | $11.85 | $11.93 | $11.76 | $11.83 | $11.83 | 168,834 |
| 2022-11-23 | $11.58 | $11.86 | $11.54 | $11.85 | $11.85 | 378,730 |
| 2022-11-22 | $11.46 | $11.61 | $11.37 | $11.59 | $11.59 | 327,777 |
| 2022-11-21 | $11.64 | $11.64 | $11.26 | $11.38 | $11.38 | 414,449 |
| 2022-11-18 | $12.03 | $12.11 | $11.62 | $11.65 | $11.65 | 426,864 |
| 2022-11-17 | $11.63 | $11.95 | $11.58 | $11.94 | $11.94 | 431,603 |
| 2022-11-16 | $12.05 | $12.10 | $11.58 | $11.80 | $11.80 | 482,025 |
| 2022-11-15 | $11.83 | $12.24 | $11.83 | $12.18 | $12.18 | 584,161 |
| 2022-11-14 | $11.84 | $11.94 | $11.56 | $11.78 | $11.78 | 496,939 |
| 2022-11-11 | $11.75 | $12.04 | $11.63 | $11.94 | $11.94 | 638,221 |
| 2022-11-10 | $11.28 | $11.94 | $11.20 | $11.71 | $11.71 | 898,671 |
| 2022-11-09 | $11.47 | $11.47 | $10.86 | $10.90 | $10.90 | 646,370 |
| 2022-11-08 | $11.55 | $11.59 | $11.33 | $11.55 | $11.55 | 467,325 |
| 2022-11-07 | $11.31 | $11.63 | $11.27 | $11.58 | $11.58 | 696,044 |
| 2022-11-04 | $11.08 | $11.44 | $10.88 | $11.24 | $11.24 | 722,781 |
| 2022-11-03 | $11.04 | $11.10 | $10.65 | $10.95 | $10.95 | 835,925 |
| 2022-11-02 | $11.38 | $11.54 | $11.04 | $11.08 | $11.08 | 609,775 |
| 2022-11-01 | $11.42 | $11.50 | $11.31 | $11.43 | $11.43 | 370,160 |
| 2022-10-31 | $11.22 | $11.39 | $11.18 | $11.29 | $11.29 | 443,785 |
| 2022-10-28 | $11.05 | $11.41 | $11.03 | $11.30 | $11.30 | 479,336 |
| 2022-10-27 | $10.90 | $11.28 | $10.87 | $11.06 | $11.06 | 568,039 |
| 2022-10-26 | $10.85 | $11.18 | $10.77 | $10.84 | $10.84 | 563,356 |
| 2022-10-25 | $10.45 | $10.89 | $10.44 | $10.84 | $10.84 | 601,583 |
| 2022-10-24 | $10.39 | $10.48 | $10.27 | $10.45 | $10.45 | 602,720 |
| 2022-10-21 | $10.25 | $10.40 | $10.14 | $10.34 | $10.34 | 534,785 |
| 2022-10-20 | $10.26 | $10.45 | $10.18 | $10.23 | $10.23 | 441,219 |
| 2022-10-19 | $10.50 | $10.67 | $10.12 | $10.26 | $10.26 | 689,390 |
| 2022-10-18 | $10.78 | $10.90 | $10.55 | $10.61 | $10.61 | 522,670 |
| 2022-10-17 | $10.49 | $10.71 | $10.46 | $10.59 | $10.59 | 529,154 |
| 2022-10-14 | $10.56 | $10.65 | $10.28 | $10.32 | $10.32 | 441,392 |
| 2022-10-13 | $10.12 | $10.54 | $10.01 | $10.50 | $10.50 | 829,670 |
| 2022-10-12 | $10.24 | $10.34 | $10.11 | $10.21 | $10.21 | 622,815 |
| 2022-10-11 | $10.40 | $10.47 | $10.17 | $10.28 | $10.28 | 667,262 |
| 2022-10-10 | $10.32 | $10.47 | $10.18 | $10.43 | $10.43 | 518,554 |
| 2022-10-07 | $10.35 | $10.38 | $10.16 | $10.28 | $10.28 | 667,557 |
| 2022-10-06 | $10.25 | $10.49 | $10.21 | $10.45 | $10.45 | 575,897 |
| 2022-10-05 | $10.23 | $10.33 | $10.04 | $10.28 | $10.28 | 809,203 |
| 2022-10-04 | $10.33 | $10.66 | $10.31 | $10.35 | $10.35 | 818,481 |
| 2022-10-03 | $10.44 | $10.45 | $10.14 | $10.17 | $10.17 | 804,126 |
| 2022-09-30 | $10.36 | $10.56 | $10.24 | $10.37 | $10.37 | 743,679 |
| 2022-09-29 | $10.26 | $10.44 | $10.15 | $10.43 | $10.43 | 684,775 |
| 2022-09-28 | $10.30 | $10.41 | $10.25 | $10.36 | $10.36 | 516,817 |
| 2022-09-27 | $10.21 | $10.31 | $10.11 | $10.26 | $10.26 | 675,971 |
| 2022-09-26 | $10.29 | $10.49 | $10.08 | $10.12 | $10.12 | 804,773 |
| 2022-09-23 | $10.18 | $10.36 | $10.14 | $10.35 | $10.35 | 980,513 |
| 2022-09-22 | $10.16 | $10.45 | $9.93 | $10.33 | $10.33 | 1,263,375 |
| 2022-09-21 | $10.63 | $10.66 | $10.06 | $10.09 | $10.09 | 1,175,522 |
| 2022-09-20 | $11.09 | $11.09 | $10.62 | $10.70 | $10.59 | 1,104,110 |
| 2022-09-19 | $11.17 | $11.33 | $11.09 | $11.17 | $11.06 | 846,297 |
| 2022-09-16 | $11.65 | $11.68 | $11.19 | $11.34 | $11.34 | 1,632,818 |
| 2022-09-15 | $11.95 | $12.17 | $11.73 | $11.79 | $11.79 | 1,229,419 |
| 2022-09-14 | $11.59 | $12.11 | $11.42 | $12.02 | $12.02 | 1,906,264 |
| 2022-09-13 | $12.27 | $12.27 | $11.59 | $11.62 | $11.62 | 1,919,894 |
| 2022-09-12 | $12.63 | $12.92 | $12.37 | $12.39 | $12.39 | 1,556,402 |
| 2022-09-09 | $13.05 | $13.37 | $12.47 | $12.58 | $12.58 | 2,742,036 |
| 2022-09-08 | $13.55 | $13.55 | $13.22 | $13.43 | $13.43 | 1,464,266 |
| 2022-09-07 | $13.47 | $13.66 | $13.42 | $13.57 | $13.57 | 488,196 |
| 2022-09-06 | $13.38 | $13.54 | $13.25 | $13.46 | $13.46 | 420,945 |
| 2022-09-02 | $13.86 | $13.89 | $13.23 | $13.38 | $13.38 | 610,735 |
| 2022-09-01 | $13.23 | $13.76 | $13.17 | $13.74 | $13.74 | 905,467 |
| 2022-08-31 | $13.58 | $13.62 | $13.26 | $13.30 | $13.30 | 494,091 |
| 2022-08-30 | $13.72 | $13.72 | $13.46 | $13.56 | $13.56 | 666,584 |
| 2022-08-29 | $13.56 | $13.74 | $13.51 | $13.59 | $13.59 | 441,309 |
| 2022-08-26 | $14.14 | $14.14 | $13.60 | $13.62 | $13.62 | 577,929 |
| 2022-08-25 | $14.00 | $14.34 | $13.90 | $14.11 | $14.11 | 527,552 |
| 2022-08-24 | $14.22 | $14.27 | $13.90 | $14.03 | $14.03 | 488,546 |
| 2022-08-23 | $14.25 | $14.45 | $14.13 | $14.20 | $14.20 | 541,705 |
| 2022-08-22 | $14.81 | $14.83 | $14.22 | $14.25 | $14.25 | 727,166 |
| 2022-08-19 | $15.13 | $15.21 | $14.89 | $14.99 | $14.99 | 543,393 |
| 2022-08-18 | $15.28 | $15.40 | $15.13 | $15.33 | $15.33 | 402,573 |
| 2022-08-17 | $15.25 | $15.48 | $15.16 | $15.30 | $15.30 | 450,411 |
| 2022-08-16 | $15.10 | $15.72 | $15.04 | $15.51 | $15.51 | 699,074 |
| 2022-08-15 | $14.80 | $15.16 | $14.63 | $15.12 | $15.12 | 589,588 |
| 2022-08-12 | $14.86 | $14.99 | $14.67 | $14.90 | $14.90 | 511,824 |
| 2022-08-11 | $14.84 | $15.00 | $14.72 | $14.74 | $14.74 | 475,300 |
| 2022-08-10 | $14.31 | $14.91 | $14.28 | $14.70 | $14.70 | 790,915 |
| 2022-08-09 | $14.30 | $14.33 | $13.96 | $14.04 | $14.04 | 518,698 |
| 2022-08-08 | $14.10 | $14.70 | $14.01 | $14.29 | $14.29 | 677,002 |
| 2022-08-05 | $14.02 | $14.28 | $13.96 | $14.01 | $14.01 | 780,555 |
| 2022-08-04 | $14.48 | $14.52 | $14.01 | $14.19 | $14.19 | 949,682 |
| 2022-08-03 | $14.30 | $14.70 | $14.23 | $14.59 | $14.59 | 561,252 |
| 2022-08-02 | $14.33 | $14.47 | $14.08 | $14.19 | $14.19 | 516,342 |
| 2022-08-01 | $14.54 | $14.73 | $14.36 | $14.43 | $14.43 | 516,706 |
| 2022-07-29 | $14.44 | $14.64 | $14.30 | $14.55 | $14.55 | 673,421 |
| 2022-07-28 | $14.13 | $14.41 | $13.89 | $14.38 | $14.38 | 501,942 |
| 2022-07-27 | $13.71 | $14.16 | $13.55 | $14.10 | $14.10 | 772,834 |
| 2022-07-26 | $13.70 | $13.70 | $13.22 | $13.62 | $13.62 | 804,964 |
| 2022-07-25 | $13.62 | $13.89 | $13.54 | $13.84 | $13.84 | 1,280,160 |
| 2022-07-22 | $13.73 | $13.76 | $13.40 | $13.59 | $13.59 | 449,564 |
| 2022-07-21 | $13.58 | $13.68 | $13.31 | $13.66 | $13.66 | 485,655 |
| 2022-07-20 | $13.31 | $13.60 | $13.18 | $13.56 | $13.56 | 650,836 |
| 2022-07-19 | $13.07 | $13.49 | $13.07 | $13.29 | $13.29 | 694,211 |
| 2022-07-18 | $13.26 | $13.43 | $12.96 | $12.99 | $12.99 | 920,906 |
| 2022-07-15 | $13.20 | $13.26 | $13.01 | $13.15 | $13.15 | 642,113 |
| 2022-07-14 | $13.18 | $13.26 | $12.78 | $13.00 | $13.00 | 1,148,488 |
| 2022-07-13 | $13.01 | $13.48 | $13.01 | $13.34 | $13.34 | 1,186,074 |
| 2022-07-12 | $13.28 | $13.72 | $13.16 | $13.28 | $13.28 | 1,022,337 |
| 2022-07-11 | $13.19 | $13.46 | $13.10 | $13.38 | $13.38 | 1,209,463 |
| 2022-07-08 | $13.43 | $13.50 | $13.12 | $13.25 | $13.25 | 974,858 |
| 2022-07-07 | $13.26 | $13.55 | $13.26 | $13.49 | $13.49 | 822,606 |
| 2022-07-06 | $13.90 | $14.09 | $13.22 | $13.24 | $13.24 | 1,386,707 |
| 2022-07-05 | $13.42 | $14.05 | $13.34 | $14.03 | $13.92 | 1,147,376 |
| 2022-07-01 | $13.15 | $13.53 | $13.01 | $13.52 | $13.42 | 1,151,250 |
| 2022-06-30 | $13.56 | $13.69 | $13.02 | $13.13 | $13.03 | 1,460,441 |
| 2022-06-29 | $14.24 | $14.33 | $13.52 | $13.78 | $13.68 | 1,211,064 |
| 2022-06-28 | $14.23 | $14.75 | $14.13 | $14.19 | $14.08 | 1,168,729 |
| 2022-06-27 | $16.54 | $16.65 | $14.27 | $14.32 | $14.21 | 3,718,889 |
| 2022-06-24 | $14.18 | $16.72 | $13.90 | $16.44 | $16.32 | 6,315,525 |
| 2022-06-23 | $13.15 | $14.43 | $13.15 | $14.36 | $14.25 | 2,855,535 |
| 2022-06-22 | $13.31 | $13.46 | $13.02 | $13.10 | $13.00 | 1,042,241 |
| 2022-06-21 | $13.63 | $13.76 | $13.33 | $13.42 | $13.32 | 1,198,342 |
| 2022-06-17 | $13.57 | $13.68 | $13.17 | $13.41 | $13.31 | 1,328,602 |
| 2022-06-16 | $14.17 | $14.30 | $13.40 | $13.52 | $13.42 | 1,395,741 |
| 2022-06-15 | $14.57 | $14.81 | $14.38 | $14.53 | $14.42 | 986,102 |
| 2022-06-14 | $14.51 | $14.70 | $14.34 | $14.48 | $14.37 | 629,062 |
| 2022-06-13 | $14.87 | $15.20 | $14.37 | $14.51 | $14.40 | 793,988 |
| 2022-06-10 | $15.19 | $15.56 | $15.19 | $15.28 | $15.17 | 717,848 |
| 2022-06-09 | $15.27 | $15.49 | $15.18 | $15.42 | $15.30 | 557,274 |
| 2022-06-08 | $15.58 | $15.82 | $15.25 | $15.38 | $15.26 | 711,585 |
| 2022-06-07 | $15.23 | $15.87 | $15.21 | $15.72 | $15.60 | 1,189,662 |
| 2022-06-06 | $15.33 | $15.50 | $15.06 | $15.34 | $15.23 | 1,075,628 |
| 2022-06-03 | $15.67 | $15.80 | $15.21 | $15.25 | $15.14 | 768,979 |
| 2022-06-02 | $15.18 | $15.90 | $15.01 | $15.89 | $15.77 | 1,479,315 |
| 2022-06-01 | $15.68 | $15.71 | $15.02 | $15.03 | $14.92 | 871,227 |
| 2022-05-31 | $15.24 | $15.68 | $14.85 | $15.48 | $15.36 | 1,564,791 |
| 2022-05-27 | $15.24 | $15.50 | $14.88 | $15.20 | $15.09 | 1,040,582 |
| 2022-05-26 | $15.05 | $15.49 | $15.05 | $15.12 | $15.01 | 1,139,862 |
| 2022-05-25 | $14.00 | $15.40 | $13.77 | $14.90 | $14.79 | 2,931,826 |
| 2022-05-24 | $13.70 | $14.21 | $13.42 | $13.94 | $13.84 | 1,562,973 |
| 2022-05-23 | $14.06 | $14.19 | $13.64 | $13.79 | $13.69 | 721,017 |
| 2022-05-20 | $13.79 | $14.02 | $13.55 | $14.00 | $13.90 | 602,756 |
| 2022-05-19 | $13.30 | $13.86 | $13.30 | $13.71 | $13.61 | 568,449 |
| 2022-05-18 | $14.28 | $14.33 | $13.34 | $13.51 | $13.41 | 899,785 |
| 2022-05-17 | $14.35 | $14.59 | $14.15 | $14.31 | $14.20 | 450,282 |
| 2022-05-16 | $14.12 | $14.75 | $14.09 | $14.14 | $14.03 | 617,273 |
| 2022-05-13 | $13.87 | $14.31 | $13.87 | $14.14 | $14.03 | 556,609 |
| 2022-05-12 | $13.49 | $13.95 | $13.36 | $13.81 | $13.71 | 582,716 |
| 2022-05-11 | $13.77 | $14.09 | $13.55 | $13.57 | $13.47 | 650,952 |
| 2022-05-10 | $13.99 | $14.01 | $13.49 | $13.72 | $13.62 | 618,383 |
| 2022-05-09 | $13.74 | $14.07 | $13.65 | $13.92 | $13.82 | 556,186 |
| 2022-05-06 | $14.15 | $14.20 | $13.71 | $13.94 | $13.84 | 440,391 |
| 2022-05-05 | $14.68 | $14.84 | $13.92 | $14.17 | $14.06 | 618,086 |
| 2022-05-04 | $14.50 | $14.79 | $14.29 | $14.75 | $14.64 | 590,399 |
| 2022-05-03 | $14.08 | $14.71 | $14.02 | $14.46 | $14.35 | 769,565 |
| 2022-05-02 | $13.69 | $14.24 | $13.62 | $14.19 | $14.08 | 679,063 |
| 2022-04-29 | $13.87 | $14.27 | $13.68 | $13.73 | $13.63 | 754,498 |
| 2022-04-28 | $14.05 | $14.14 | $13.67 | $13.85 | $13.75 | 653,538 |
| 2022-04-27 | $14.17 | $14.33 | $13.79 | $13.86 | $13.76 | 805,513 |
| 2022-04-26 | $14.57 | $14.64 | $14.15 | $14.17 | $14.06 | 623,927 |
| 2022-04-25 | $14.21 | $14.73 | $14.10 | $14.72 | $14.61 | 652,779 |
| 2022-04-22 | $14.50 | $14.56 | $14.16 | $14.29 | $14.18 | 558,243 |
| 2022-04-21 | $15.02 | $15.06 | $14.45 | $14.55 | $14.44 | 549,669 |
| 2022-04-20 | $15.14 | $15.24 | $14.84 | $14.85 | $14.74 | 518,500 |
| 2022-04-19 | $14.66 | $15.15 | $14.57 | $15.00 | $14.89 | 458,305 |
| 2022-04-18 | $14.67 | $14.79 | $14.42 | $14.71 | $14.60 | 556,883 |
| 2022-04-14 | $14.82 | $14.93 | $14.67 | $14.72 | $14.61 | 519,261 |
| 2022-04-13 | $14.89 | $15.00 | $14.77 | $14.82 | $14.71 | 507,944 |
| 2022-04-12 | $14.88 | $15.29 | $14.83 | $14.89 | $14.78 | 619,848 |
| 2022-04-11 | $14.90 | $15.08 | $14.72 | $14.78 | $14.67 | 832,853 |
| 2022-04-08 | $14.97 | $15.25 | $14.89 | $14.94 | $14.83 | 597,670 |
| 2022-04-07 | $14.70 | $14.97 | $14.49 | $14.91 | $14.80 | 713,834 |
| 2022-04-06 | $15.00 | $15.13 | $14.62 | $14.65 | $14.54 | 813,010 |
| 2022-04-05 | $15.52 | $15.65 | $15.07 | $15.12 | $15.01 | 832,832 |
| 2022-04-04 | $15.46 | $15.73 | $15.33 | $15.56 | $15.44 | 586,868 |
| 2022-04-01 | $15.22 | $15.44 | $15.11 | $15.43 | $15.31 | 707,914 |
| 2022-03-31 | $15.51 | $15.51 | $15.10 | $15.13 | $15.02 | 866,367 |
| 2022-03-30 | $15.72 | $15.88 | $15.41 | $15.45 | $15.33 | 617,443 |
| 2022-03-29 | $15.81 | $15.95 | $15.66 | $15.79 | $15.67 | 590,385 |
| 2022-03-28 | $15.76 | $15.80 | $15.46 | $15.63 | $15.51 | 564,744 |
| 2022-03-25 | $15.91 | $16.15 | $15.73 | $15.73 | $15.61 | 711,161 |
| 2022-03-24 | $15.92 | $15.97 | $15.69 | $15.96 | $15.84 | 574,764 |
| 2022-03-23 | $16.29 | $16.44 | $15.80 | $15.85 | $15.73 | 682,408 |
| 2022-03-22 | $16.61 | $16.71 | $16.25 | $16.45 | $16.33 | 730,482 |
| 2022-03-21 | $16.70 | $16.97 | $16.35 | $16.52 | $16.40 | 817,931 |
| 2022-03-18 | $16.45 | $16.89 | $16.25 | $16.82 | $16.69 | 1,844,930 |
| 2022-03-17 | $16.24 | $16.66 | $16.04 | $16.57 | $16.45 | 688,074 |
| 2022-03-16 | $15.81 | $16.29 | $15.65 | $16.26 | $16.14 | 998,485 |
| 2022-03-15 | $16.17 | $16.28 | $15.36 | $15.71 | $15.52 | 749,027 |
| 2022-03-14 | $15.80 | $16.50 | $15.80 | $16.04 | $15.84 | 1,068,281 |
| 2022-03-11 | $16.22 | $16.33 | $15.72 | $15.78 | $15.59 | 708,965 |
| 2022-03-10 | $15.89 | $16.35 | $15.88 | $16.20 | $16.00 | 809,516 |
| 2022-03-09 | $15.11 | $16.31 | $15.00 | $16.20 | $16.00 | 2,173,882 |
| 2022-03-08 | $15.60 | $15.79 | $14.65 | $14.78 | $14.60 | 1,710,954 |
| 2022-03-07 | $15.97 | $16.79 | $15.46 | $15.66 | $15.47 | 2,266,844 |
| 2022-03-04 | $14.27 | $15.83 | $13.85 | $15.65 | $15.46 | 9,114,535 |
| 2022-03-03 | $18.16 | $18.25 | $17.81 | $17.89 | $17.67 | 1,703,496 |
| 2022-03-02 | $17.58 | $18.16 | $17.45 | $18.08 | $17.86 | 944,172 |
| 2022-03-01 | $17.63 | $17.97 | $17.37 | $17.51 | $17.29 | 893,423 |
| 2022-02-28 | $16.87 | $17.66 | $16.87 | $17.63 | $17.41 | 914,327 |
| 2022-02-25 | $16.60 | $16.99 | $16.47 | $16.97 | $16.76 | 799,305 |
| 2022-02-24 | $15.56 | $16.62 | $15.50 | $16.57 | $16.37 | 958,050 |
| 2022-02-23 | $16.17 | $16.48 | $15.97 | $16.01 | $15.81 | 838,308 |
| 2022-02-22 | $16.66 | $16.86 | $16.09 | $16.12 | $15.92 | 860,246 |
| 2022-02-18 | $17.00 | $17.18 | $16.72 | $16.80 | $16.59 | 603,450 |
| 2022-02-17 | $17.26 | $17.43 | $16.91 | $16.96 | $16.75 | 498,012 |
| 2022-02-16 | $17.67 | $17.81 | $17.26 | $17.35 | $17.14 | 611,576 |
| 2022-02-15 | $17.88 | $18.12 | $17.71 | $17.78 | $17.56 | 640,693 |
| 2022-02-14 | $17.42 | $17.98 | $17.42 | $17.76 | $17.54 | 681,163 |
| 2022-02-11 | $17.42 | $17.63 | $17.19 | $17.46 | $17.24 | 486,143 |
| 2022-02-10 | $17.47 | $17.84 | $17.25 | $17.36 | $17.15 | 604,480 |
| 2022-02-09 | $17.25 | $17.66 | $17.17 | $17.65 | $17.43 | 678,592 |
| 2022-02-08 | $17.23 | $17.41 | $17.12 | $17.16 | $16.95 | 589,100 |
| 2022-02-07 | $17.12 | $17.35 | $17.05 | $17.14 | $16.93 | 724,672 |
| 2022-02-04 | $17.11 | $17.17 | $16.67 | $17.03 | $16.82 | 645,831 |
| 2022-02-03 | $17.29 | $17.68 | $17.05 | $17.08 | $16.87 | 785,475 |
| 2022-02-02 | $17.24 | $17.51 | $16.95 | $17.41 | $17.19 | 811,882 |
| 2022-02-01 | $17.14 | $17.20 | $16.75 | $17.19 | $16.98 | 870,691 |
| 2022-01-31 | $16.52 | $17.10 | $16.47 | $17.08 | $16.87 | 802,348 |
| 2022-01-28 | $16.11 | $16.67 | $15.88 | $16.66 | $16.45 | 661,178 |
| 2022-01-27 | $16.39 | $16.57 | $16.02 | $16.08 | $15.88 | 715,957 |
| 2022-01-26 | $16.90 | $16.99 | $16.12 | $16.18 | $15.98 | 992,150 |
| 2022-01-25 | $17.05 | $17.22 | $16.67 | $16.70 | $16.49 | 1,043,048 |
| 2022-01-24 | $16.04 | $17.27 | $15.69 | $17.23 | $17.02 | 1,670,325 |
| 2022-01-21 | $16.56 | $16.72 | $16.23 | $16.25 | $16.05 | 1,042,913 |
| 2022-01-20 | $17.34 | $17.37 | $16.54 | $16.60 | $16.39 | 946,227 |
| 2022-01-19 | $17.37 | $17.67 | $17.21 | $17.22 | $17.01 | 993,859 |
| 2022-01-18 | $17.46 | $17.64 | $17.30 | $17.35 | $17.14 | 1,280,576 |
| 2022-01-14 | $17.25 | $17.47 | $17.23 | $17.46 | $17.24 | 721,273 |
| 2022-01-13 | $17.43 | $17.71 | $17.28 | $17.39 | $17.18 | 592,403 |
| 2022-01-12 | $17.60 | $17.72 | $17.30 | $17.33 | $17.12 | 674,181 |
| 2022-01-11 | $17.62 | $17.82 | $17.34 | $17.48 | $17.26 | 907,152 |
| 2022-01-10 | $17.53 | $17.60 | $17.21 | $17.58 | $17.36 | 830,909 |
| 2022-01-07 | $17.93 | $17.99 | $17.50 | $17.63 | $17.41 | 803,400 |
| 2022-01-06 | $17.99 | $18.13 | $17.56 | $17.84 | $17.62 | 814,667 |
| 2022-01-05 | $18.56 | $18.94 | $17.78 | $17.82 | $17.60 | 1,101,014 |
| 2022-01-04 | $18.17 | $18.86 | $18.16 | $18.70 | $18.47 | 1,400,276 |
| 2022-01-03 | $17.98 | $18.18 | $17.65 | $18.09 | $17.87 | 976,782 |
| 2021-12-31 | $17.84 | $17.94 | $17.67 | $17.80 | $17.58 | 533,664 |
| 2021-12-30 | $17.45 | $17.95 | $17.41 | $17.73 | $17.51 | 692,595 |
| 2021-12-29 | $17.55 | $17.74 | $17.40 | $17.44 | $17.22 | 554,982 |
| 2021-12-28 | $17.75 | $17.99 | $17.56 | $17.59 | $17.37 | 558,826 |
| 2021-12-27 | $17.58 | $17.87 | $17.37 | $17.75 | $17.53 | 610,340 |
| 2021-12-23 | $17.65 | $17.67 | $17.43 | $17.55 | $17.33 | 633,757 |
| 2021-12-22 | $17.56 | $17.83 | $17.41 | $17.62 | $17.40 | 520,515 |
| 2021-12-21 | $17.30 | $17.58 | $17.25 | $17.51 | $17.29 | 971,214 |
| 2021-12-20 | $17.72 | $17.72 | $16.95 | $17.05 | $16.84 | 1,363,573 |
| 2021-12-17 | $18.03 | $18.28 | $17.77 | $17.95 | $17.73 | 1,400,995 |
| 2021-12-16 | $18.28 | $18.29 | $17.91 | $18.04 | $17.82 | 1,369,498 |
| 2021-12-15 | $17.99 | $18.25 | $17.76 | $18.13 | $17.91 | 1,694,680 |
| 2021-12-14 | $17.61 | $18.17 | $17.58 | $17.94 | $17.64 | 1,324,504 |
| 2021-12-13 | $18.00 | $18.52 | $17.65 | $17.69 | $17.39 | 1,985,549 |
| 2021-12-10 | $18.45 | $18.90 | $17.89 | $18.05 | $17.75 | 1,610,417 |
| 2021-12-09 | $17.87 | $18.59 | $17.71 | $18.35 | $18.04 | 2,089,577 |
| 2021-12-08 | $18.04 | $18.17 | $17.42 | $17.85 | $17.55 | 1,675,042 |
| 2021-12-07 | $17.35 | $18.31 | $17.18 | $17.87 | $17.57 | 2,807,597 |
| 2021-12-06 | $16.51 | $17.32 | $15.71 | $16.75 | $16.47 | 3,845,542 |
| 2021-12-03 | $18.35 | $18.67 | $16.00 | $16.33 | $16.06 | 9,093,248 |
| 2021-12-02 | $22.65 | $23.00 | $22.13 | $22.91 | $22.53 | 1,231,676 |
| 2021-12-01 | $23.00 | $23.54 | $22.48 | $22.50 | $22.12 | 992,876 |
| 2021-11-30 | $22.18 | $22.96 | $21.90 | $22.75 | $22.37 | 1,049,378 |
| 2021-11-29 | $22.93 | $23.06 | $22.05 | $22.22 | $21.85 | 704,245 |
| 2021-11-26 | $22.55 | $22.91 | $22.23 | $22.45 | $22.08 | 637,431 |
| 2021-11-24 | $22.44 | $23.49 | $22.44 | $23.05 | $22.67 | 542,573 |
| 2021-11-23 | $23.11 | $23.11 | $22.34 | $22.60 | $22.22 | 737,224 |
| 2021-11-22 | $23.84 | $24.04 | $22.76 | $22.96 | $22.58 | 838,727 |
| 2021-11-19 | $23.45 | $24.26 | $23.13 | $23.62 | $23.23 | 1,183,204 |
| 2021-11-18 | $24.09 | $24.20 | $23.34 | $23.46 | $23.07 | 555,673 |
| 2021-11-17 | $23.99 | $23.99 | $23.36 | $23.93 | $23.53 | 811,576 |
| 2021-11-16 | $23.35 | $24.12 | $23.17 | $24.04 | $23.64 | 879,363 |
| 2021-11-15 | $22.79 | $23.40 | $22.70 | $23.40 | $23.01 | 770,068 |
| 2021-11-12 | $22.11 | $22.71 | $22.03 | $22.55 | $22.17 | 507,710 |
| 2021-11-11 | $21.97 | $22.46 | $21.95 | $22.17 | $21.80 | 610,947 |
| 2021-11-10 | $21.77 | $22.14 | $21.40 | $21.85 | $21.49 | 647,841 |
| 2021-11-09 | $21.58 | $22.06 | $21.58 | $21.96 | $21.59 | 601,278 |
| 2021-11-08 | $22.13 | $22.34 | $21.53 | $21.55 | $21.19 | 583,891 |
| 2021-11-05 | $22.34 | $22.43 | $21.85 | $21.99 | $21.62 | 637,214 |
| 2021-11-04 | $23.30 | $23.51 | $21.90 | $22.25 | $21.88 | 1,409,923 |
| 2021-11-03 | $21.76 | $23.24 | $21.76 | $23.18 | $22.79 | 1,341,796 |
| 2021-11-02 | $21.84 | $21.96 | $21.30 | $21.90 | $21.53 | 680,916 |
| 2021-11-01 | $21.54 | $22.28 | $21.54 | $21.84 | $21.48 | 792,441 |
| 2021-10-29 | $21.20 | $21.65 | $21.19 | $21.50 | $21.14 | 713,713 |
| 2021-10-28 | $21.15 | $21.31 | $20.91 | $21.22 | $20.87 | 482,679 |
| 2021-10-27 | $21.56 | $21.72 | $21.00 | $21.01 | $20.66 | 549,624 |
| 2021-10-26 | $22.27 | $22.40 | $21.42 | $21.64 | $21.28 | 742,538 |
| 2021-10-25 | $21.71 | $22.31 | $21.55 | $22.18 | $21.81 | 953,139 |
| 2021-10-22 | $21.48 | $21.66 | $21.16 | $21.66 | $21.30 | 444,639 |
| 2021-10-21 | $21.36 | $21.62 | $21.24 | $21.49 | $21.13 | 478,225 |
| 2021-10-20 | $21.70 | $21.72 | $21.31 | $21.34 | $20.98 | 482,907 |
| 2021-10-19 | $21.64 | $21.70 | $21.17 | $21.70 | $21.34 | 480,105 |
| 2021-10-18 | $21.13 | $21.65 | $21.07 | $21.50 | $21.14 | 613,117 |
| 2021-10-15 | $21.82 | $21.88 | $21.12 | $21.13 | $20.78 | 539,126 |
| 2021-10-14 | $21.23 | $21.96 | $21.17 | $21.57 | $21.21 | 752,843 |
| 2021-10-13 | $21.09 | $21.14 | $20.75 | $21.04 | $20.69 | 399,065 |
| 2021-10-12 | $20.90 | $21.21 | $20.81 | $20.98 | $20.63 | 445,974 |
| 2021-10-11 | $20.99 | $21.14 | $20.67 | $20.81 | $20.46 | 445,687 |
| 2021-10-08 | $21.25 | $21.30 | $20.81 | $20.87 | $20.52 | 433,604 |
| 2021-10-07 | $20.80 | $21.33 | $20.75 | $21.25 | $20.90 | 624,133 |
| 2021-10-06 | $21.10 | $21.20 | $20.52 | $20.58 | $20.24 | 751,222 |
| 2021-10-05 | $21.13 | $21.60 | $21.03 | $21.23 | $20.88 | 790,243 |
| 2021-10-04 | $20.92 | $21.25 | $20.74 | $21.02 | $20.67 | 924,929 |
| 2021-10-01 | $20.83 | $21.10 | $20.23 | $20.93 | $20.58 | 897,125 |
| 2021-09-30 | $21.69 | $21.73 | $20.70 | $20.76 | $20.41 | 1,068,631 |
| 2021-09-29 | $21.89 | $21.90 | $21.43 | $21.49 | $21.13 | 592,750 |
| 2021-09-28 | $21.87 | $22.17 | $21.53 | $21.59 | $21.23 | 672,477 |
| 2021-09-27 | $21.61 | $22.00 | $21.52 | $21.88 | $21.51 | 794,483 |
| 2021-09-24 | $21.38 | $21.82 | $21.01 | $21.60 | $21.24 | 619,895 |
| 2021-09-23 | $21.42 | $21.85 | $21.12 | $21.51 | $21.15 | 747,561 |
| 2021-09-22 | $21.02 | $21.61 | $21.02 | $21.30 | $20.94 | 733,456 |
| 2021-09-21 | $20.89 | $21.16 | $20.56 | $20.98 | $20.63 | 777,278 |
| 2021-09-20 | $20.72 | $20.96 | $20.51 | $20.83 | $20.48 | 1,199,442 |
| 2021-09-17 | $20.83 | $21.27 | $20.67 | $21.19 | $20.84 | 2,102,071 |
| 2021-09-16 | $20.99 | $21.33 | $20.66 | $20.81 | $20.46 | 974,597 |
| 2021-09-15 | $20.79 | $21.13 | $20.53 | $20.88 | $20.53 | 1,012,955 |
| 2021-09-14 | $20.92 | $21.24 | $20.48 | $20.66 | $20.32 | 1,085,016 |
| 2021-09-13 | $21.11 | $21.24 | $20.67 | $20.88 | $20.53 | 878,337 |
| 2021-09-10 | $21.51 | $21.93 | $21.15 | $21.18 | $20.75 | 1,024,304 |
| 2021-09-09 | $21.13 | $21.59 | $20.90 | $21.42 | $20.98 | 1,252,640 |
| 2021-09-08 | $21.92 | $21.92 | $21.08 | $21.09 | $20.66 | 1,567,504 |
| 2021-09-07 | $22.32 | $22.90 | $21.76 | $21.83 | $21.38 | 1,801,648 |
| 2021-09-03 | $22.11 | $22.80 | $22.02 | $22.45 | $21.99 | 2,029,493 |
| 2021-09-02 | $23.20 | $23.85 | $21.52 | $22.09 | $21.64 | 6,672,930 |
| 2021-09-01 | $24.26 | $25.49 | $23.75 | $24.88 | $24.37 | 3,630,404 |
| 2021-08-31 | $24.27 | $24.47 | $23.84 | $24.13 | $23.64 | 1,454,755 |
| 2021-08-30 | $24.69 | $24.69 | $23.66 | $24.25 | $23.75 | 1,323,461 |
| 2021-08-27 | $24.37 | $24.53 | $23.87 | $24.42 | $23.92 | 1,109,107 |
| 2021-08-26 | $24.56 | $24.95 | $24.03 | $24.25 | $23.75 | 1,019,638 |
| 2021-08-25 | $23.88 | $24.91 | $23.60 | $24.57 | $24.07 | 1,316,273 |
| 2021-08-24 | $23.65 | $23.87 | $23.16 | $23.78 | $23.29 | 1,288,721 |
| 2021-08-23 | $23.79 | $23.80 | $23.13 | $23.63 | $23.15 | 930,665 |
| 2021-08-20 | $23.28 | $23.60 | $23.11 | $23.50 | $23.02 | 864,165 |
| 2021-08-19 | $23.02 | $23.65 | $22.88 | $23.17 | $22.70 | 736,457 |
| 2021-08-18 | $23.81 | $23.92 | $23.28 | $23.31 | $22.83 | 795,287 |
| 2021-08-17 | $24.09 | $24.23 | $23.67 | $23.94 | $23.45 | 857,581 |
| 2021-08-16 | $23.96 | $24.36 | $23.41 | $24.17 | $23.68 | 902,578 |
| 2021-08-13 | $24.68 | $24.75 | $23.79 | $24.08 | $23.59 | 926,948 |
| 2021-08-12 | $24.71 | $25.37 | $24.47 | $24.61 | $24.11 | 716,336 |
| 2021-08-11 | $24.80 | $24.98 | $24.07 | $24.71 | $24.20 | 860,882 |
| 2021-08-10 | $24.90 | $25.17 | $24.61 | $24.79 | $24.28 | 885,312 |
| 2021-08-09 | $24.70 | $25.25 | $24.45 | $24.89 | $24.38 | 889,659 |
| 2021-08-06 | $25.24 | $25.61 | $24.44 | $24.67 | $24.17 | 1,050,974 |
| 2021-08-05 | $24.89 | $25.82 | $24.65 | $25.22 | $24.70 | 1,631,656 |
| 2021-08-04 | $25.17 | $26.10 | $24.61 | $24.93 | $24.42 | 2,215,399 |
| 2021-08-03 | $24.47 | $25.56 | $24.12 | $25.24 | $24.72 | 2,532,114 |
| 2021-08-02 | $23.58 | $24.84 | $23.44 | $24.47 | $23.97 | 1,370,380 |
| 2021-07-30 | $23.95 | $24.17 | $23.24 | $23.45 | $22.97 | 1,643,347 |
| 2021-07-29 | $24.37 | $24.62 | $23.80 | $24.23 | $23.73 | 1,600,200 |
| 2021-07-28 | $23.40 | $24.13 | $23.10 | $23.87 | $23.38 | 1,251,012 |
| 2021-07-27 | $23.38 | $23.60 | $22.72 | $23.44 | $22.96 | 1,507,872 |
| 2021-07-26 | $23.36 | $24.41 | $23.13 | $23.33 | $22.85 | 1,383,629 |
| 2021-07-23 | $23.58 | $23.92 | $23.13 | $23.38 | $22.90 | 1,563,877 |
| 2021-07-22 | $24.37 | $24.39 | $23.23 | $23.57 | $23.09 | 2,262,552 |
| 2021-07-21 | $24.70 | $25.41 | $24.24 | $24.46 | $23.96 | 1,679,967 |
| 2021-07-20 | $24.60 | $25.17 | $24.24 | $24.70 | $24.19 | 1,600,866 |
| 2021-07-19 | $24.33 | $25.06 | $24.15 | $24.61 | $24.11 | 1,933,068 |
| 2021-07-16 | $25.49 | $25.73 | $24.55 | $24.68 | $24.18 | 1,814,354 |
| 2021-07-15 | $26.13 | $26.76 | $25.18 | $25.69 | $25.16 | 1,980,484 |
| 2021-07-14 | $27.06 | $27.47 | $25.84 | $26.21 | $25.67 | 1,586,027 |
| 2021-07-13 | $28.30 | $28.47 | $26.74 | $27.10 | $26.55 | 1,895,440 |
| 2021-07-12 | $29.32 | $29.42 | $27.70 | $28.28 | $27.70 | 2,217,680 |
| 2021-07-09 | $27.85 | $29.15 | $27.11 | $28.89 | $28.30 | 3,459,030 |
| 2021-07-08 | $28.45 | $28.75 | $27.44 | $27.47 | $26.91 | 3,022,037 |
| 2021-07-07 | $29.51 | $30.34 | $28.75 | $28.89 | $28.30 | 3,143,647 |
| 2021-07-06 | $30.09 | $31.44 | $29.11 | $30.09 | $29.47 | 3,822,746 |
| 2021-07-02 | $34.85 | $34.90 | $30.52 | $30.96 | $30.33 | 6,614,937 |
| 2021-07-01 | $35.49 | $39.61 | $35.25 | $35.40 | $34.68 | 11,776,320 |
| 2021-06-30 | $31.90 | $35.43 | $31.63 | $34.70 | $33.99 | 6,026,380 |
| 2021-06-29 | $30.37 | $32.64 | $30.15 | $31.72 | $31.00 | 2,938,669 |
| 2021-06-28 | $30.88 | $31.11 | $30.08 | $30.41 | $29.72 | 1,857,073 |
| 2021-06-25 | $30.17 | $31.87 | $30.13 | $30.42 | $29.73 | 7,336,507 |
| 2021-06-24 | $29.00 | $30.17 | $28.40 | $29.99 | $29.31 | 3,108,550 |
| 2021-06-23 | $29.05 | $29.43 | $27.63 | $28.76 | $28.11 | 4,138,197 |
| 2021-06-22 | $27.34 | $28.97 | $26.58 | $28.86 | $28.20 | 8,594,032 |
| 2021-06-21 | $23.50 | $28.18 | $23.45 | $27.68 | $27.05 | 27,437,893 |
| 2021-06-18 | $20.85 | $23.62 | $20.75 | $23.35 | $22.82 | 20,949,933 |
| 2021-06-17 | $20.41 | $20.50 | $19.55 | $19.92 | $19.47 | 3,275,917 |
| 2021-06-16 | $20.60 | $20.77 | $20.22 | $20.55 | $20.08 | 1,663,111 |
| 2021-06-15 | $20.84 | $20.84 | $20.50 | $20.51 | $20.04 | 1,459,709 |
| 2021-06-14 | $21.36 | $21.44 | $20.66 | $20.78 | $20.31 | 1,049,527 |
| 2021-06-11 | $20.94 | $21.34 | $20.93 | $21.22 | $20.74 | 676,872 |
| 2021-06-10 | $21.26 | $21.45 | $20.86 | $20.94 | $20.46 | 1,353,682 |
| 2021-06-09 | $21.75 | $21.75 | $21.26 | $21.29 | $20.81 | 857,501 |
| 2021-06-08 | $22.12 | $22.30 | $21.63 | $21.73 | $21.24 | 791,745 |
| 2021-06-07 | $21.58 | $22.21 | $21.55 | $22.12 | $21.62 | 792,127 |
| 2021-06-04 | $22.12 | $22.19 | $21.44 | $21.46 | $20.97 | 960,550 |
| 2021-06-03 | $21.70 | $22.50 | $21.54 | $21.97 | $21.47 | 1,329,163 |
| 2021-06-02 | $21.89 | $22.20 | $21.38 | $21.83 | $21.33 | 1,795,864 |
| 2021-06-01 | $21.32 | $21.96 | $21.19 | $21.79 | $21.30 | 1,979,635 |
| 2021-05-28 | $21.13 | $21.50 | $21.07 | $21.26 | $20.78 | 1,061,776 |
| 2021-05-27 | $20.47 | $21.26 | $20.42 | $21.15 | $20.67 | 2,065,564 |
| 2021-05-26 | $19.50 | $20.50 | $19.48 | $20.44 | $19.98 | 1,682,867 |
| 2021-05-25 | $19.95 | $19.98 | $19.35 | $19.48 | $19.04 | 837,439 |
| 2021-05-24 | $20.18 | $20.40 | $19.74 | $19.83 | $19.38 | 1,057,161 |
| 2021-05-21 | $19.62 | $20.27 | $19.52 | $20.06 | $19.60 | 920,885 |
| 2021-05-20 | $19.20 | $19.73 | $19.02 | $19.59 | $19.15 | 978,071 |
| 2021-05-19 | $19.50 | $19.58 | $19.00 | $19.17 | $18.73 | 1,408,513 |
| 2021-05-18 | $20.45 | $20.53 | $19.61 | $19.63 | $19.18 | 900,595 |
| 2021-05-17 | $20.22 | $20.66 | $19.86 | $20.39 | $19.93 | 1,777,127 |
| 2021-05-14 | $19.88 | $20.25 | $19.72 | $20.22 | $19.76 | 1,545,489 |
| 2021-05-13 | $19.30 | $20.00 | $19.27 | $19.76 | $19.31 | 944,119 |
| 2021-05-12 | $19.82 | $19.90 | $19.25 | $19.28 | $18.84 | 1,013,257 |
| 2021-05-11 | $19.21 | $20.00 | $19.09 | $19.91 | $19.46 | 883,793 |
| 2021-05-10 | $19.85 | $20.07 | $19.49 | $19.51 | $19.07 | 1,640,153 |
| 2021-05-07 | $19.50 | $20.00 | $19.41 | $19.71 | $19.26 | 1,169,810 |
| 2021-05-06 | $19.49 | $19.53 | $18.60 | $19.52 | $19.08 | 1,209,460 |
| 2021-05-05 | $19.19 | $19.62 | $19.00 | $19.49 | $19.05 | 1,526,324 |
| 2021-05-04 | $18.68 | $19.67 | $18.35 | $19.26 | $18.82 | 2,909,683 |
| 2021-05-03 | $17.39 | $18.92 | $17.36 | $18.67 | $18.25 | 2,514,939 |
| 2021-04-30 | $17.55 | $17.65 | $17.11 | $17.40 | $17.01 | 1,661,220 |
| 2021-04-29 | $17.66 | $17.90 | $17.54 | $17.70 | $17.29 | 1,107,821 |
| 2021-04-28 | $18.11 | $18.23 | $17.55 | $17.62 | $17.22 | 1,687,528 |
| 2021-04-27 | $17.80 | $18.84 | $17.68 | $18.17 | $17.76 | 2,404,318 |
| 2021-04-26 | $17.87 | $17.95 | $17.49 | $17.71 | $17.31 | 1,579,419 |
| 2021-04-23 | $17.81 | $17.99 | $17.57 | $17.78 | $17.38 | 912,889 |
| 2021-04-22 | $17.92 | $18.10 | $17.52 | $17.71 | $17.31 | 766,710 |
| 2021-04-21 | $17.76 | $17.94 | $17.55 | $17.84 | $17.44 | 796,968 |
| 2021-04-20 | $18.40 | $18.63 | $17.60 | $17.94 | $17.53 | 1,523,267 |
| 2021-04-19 | $18.10 | $18.53 | $18.01 | $18.44 | $18.02 | 1,084,002 |
| 2021-04-16 | $18.28 | $18.43 | $18.00 | $18.27 | $17.86 | 845,052 |
| 2021-04-15 | $18.72 | $18.86 | $18.00 | $18.21 | $17.80 | 1,077,739 |
| 2021-04-14 | $19.02 | $19.35 | $18.56 | $18.62 | $18.20 | 1,022,787 |
| 2021-04-13 | $18.96 | $19.45 | $18.60 | $19.05 | $18.62 | 1,601,705 |
| 2021-04-12 | $18.21 | $18.95 | $18.04 | $18.91 | $18.48 | 1,186,162 |
| 2021-04-09 | $18.28 | $18.50 | $17.99 | $18.18 | $17.77 | 1,289,992 |
| 2021-04-08 | $18.62 | $18.87 | $17.98 | $18.28 | $17.87 | 2,214,164 |
| 2021-04-07 | $17.99 | $18.68 | $17.72 | $18.39 | $17.97 | 3,521,177 |
| 2021-04-06 | $18.23 | $18.43 | $17.86 | $17.97 | $17.56 | 1,214,979 |
| 2021-04-05 | $18.32 | $18.35 | $17.96 | $18.19 | $17.78 | 1,061,301 |
| 2021-04-01 | $17.65 | $18.35 | $17.51 | $18.16 | $17.75 | 1,513,862 |
| 2021-03-31 | $16.75 | $17.63 | $16.75 | $17.45 | $17.05 | 1,425,738 |
| 2021-03-30 | $16.71 | $16.88 | $16.42 | $16.75 | $16.37 | 1,684,485 |
| 2021-03-29 | $17.50 | $17.71 | $16.66 | $16.69 | $16.31 | 1,492,763 |
| 2021-03-26 | $17.53 | $18.14 | $17.11 | $17.53 | $17.13 | 1,651,673 |
| 2021-03-25 | $16.56 | $17.24 | $16.23 | $17.08 | $16.69 | 2,193,732 |
| 2021-03-24 | $18.21 | $18.44 | $16.67 | $16.70 | $16.32 | 2,837,215 |
| 2021-03-23 | $18.20 | $18.78 | $17.82 | $17.94 | $17.53 | 3,325,516 |
| 2021-03-22 | $18.73 | $18.91 | $18.03 | $18.14 | $17.73 | 2,018,864 |
| 2021-03-19 | $18.41 | $19.08 | $18.34 | $18.70 | $18.28 | 1,761,646 |
| 2021-03-18 | $18.48 | $20.26 | $18.44 | $18.51 | $18.09 | 3,006,403 |
| 2021-03-17 | $18.98 | $18.98 | $18.31 | $18.80 | $18.37 | 1,285,830 |
| 2021-03-16 | $18.59 | $19.29 | $18.20 | $19.01 | $18.58 | 1,435,882 |
| 2021-03-15 | $18.71 | $18.85 | $18.00 | $18.60 | $18.13 | 1,464,571 |
| 2021-03-12 | $18.64 | $18.91 | $18.31 | $18.66 | $18.18 | 1,472,214 |
| 2021-03-11 | $18.96 | $19.37 | $18.57 | $18.95 | $18.47 | 2,341,771 |
| 2021-03-10 | $18.48 | $18.97 | $18.16 | $18.77 | $18.30 | 1,716,735 |
| 2021-03-09 | $17.00 | $18.23 | $16.90 | $18.09 | $17.63 | 2,929,969 |
| 2021-03-08 | $15.96 | $17.11 | $15.93 | $16.69 | $16.27 | 3,044,785 |
| 2021-03-05 | $16.11 | $16.58 | $14.50 | $16.07 | $15.66 | 4,420,976 |
| 2021-03-04 | $16.42 | $16.49 | $15.27 | $15.79 | $15.39 | 3,227,187 |
| 2021-03-03 | $17.47 | $17.58 | $16.30 | $16.31 | $15.90 | 2,264,422 |
| 2021-03-02 | $17.99 | $18.12 | $17.27 | $17.33 | $16.89 | 1,497,396 |
| 2021-03-01 | $17.49 | $17.99 | $17.42 | $17.90 | $17.45 | 979,582 |
| 2021-02-26 | $17.27 | $17.77 | $16.96 | $17.21 | $16.78 | 886,731 |
| 2021-02-25 | $17.74 | $18.16 | $16.82 | $17.30 | $16.86 | 1,253,450 |
| 2021-02-24 | $18.03 | $18.32 | $17.63 | $17.98 | $17.53 | 1,290,503 |
| 2021-02-23 | $17.86 | $18.12 | $16.42 | $17.77 | $17.32 | 1,752,536 |
| 2021-02-22 | $18.54 | $18.74 | $18.16 | $18.28 | $17.82 | 1,201,575 |
| 2021-02-19 | $18.52 | $18.73 | $18.25 | $18.43 | $17.96 | 1,146,233 |
| 2021-02-18 | $18.04 | $19.14 | $17.76 | $18.56 | $18.09 | 2,698,720 |
| 2021-02-17 | $18.84 | $18.89 | $17.96 | $18.24 | $17.78 | 2,050,253 |
| 2021-02-16 | $18.57 | $19.33 | $18.44 | $18.78 | $18.31 | 2,109,145 |
| 2021-02-12 | $18.15 | $18.57 | $17.75 | $18.42 | $17.95 | 1,001,730 |
| 2021-02-11 | $18.15 | $18.62 | $17.86 | $18.06 | $17.60 | 1,031,099 |
| 2021-02-10 | $18.72 | $18.74 | $17.52 | $18.06 | $17.60 | 1,514,908 |
| 2021-02-09 | $17.86 | $18.73 | $17.80 | $18.41 | $17.94 | 1,393,295 |
| 2021-02-08 | $17.24 | $18.10 | $17.16 | $17.90 | $17.45 | 1,962,500 |
| 2021-02-05 | $17.83 | $17.90 | $17.06 | $17.24 | $16.80 | 2,889,484 |
| 2021-02-04 | $17.11 | $17.84 | $17.02 | $17.83 | $17.38 | 2,566,309 |
| 2021-02-03 | $16.83 | $17.15 | $16.56 | $16.96 | $16.53 | 2,243,194 |
| 2021-02-02 | $17.00 | $17.18 | $16.42 | $16.77 | $16.35 | 1,770,459 |
| 2021-02-01 | $16.67 | $17.03 | $16.34 | $16.83 | $16.40 | 1,949,774 |
| 2021-01-29 | $16.85 | $17.21 | $16.29 | $16.56 | $16.14 | 2,004,032 |
| 2021-01-28 | $16.23 | $17.15 | $16.21 | $16.70 | $16.28 | 2,157,729 |
| 2021-01-27 | $16.74 | $17.14 | $16.21 | $16.38 | $15.97 | 2,699,553 |
| 2021-01-26 | $17.76 | $17.88 | $16.97 | $17.19 | $16.76 | 2,650,889 |
| 2021-01-25 | $17.96 | $18.58 | $17.59 | $17.72 | $17.27 | 2,114,214 |
| 2021-01-22 | $17.69 | $18.40 | $17.58 | $17.87 | $17.42 | 1,852,155 |
| 2021-01-21 | $18.87 | $19.14 | $17.72 | $17.84 | $17.39 | 3,261,978 |
| 2021-01-20 | $20.33 | $20.60 | $18.78 | $18.79 | $18.32 | 3,856,263 |
| 2021-01-19 | $21.53 | $21.63 | $20.25 | $20.77 | $20.25 | 2,082,394 |
| 2021-01-15 | $21.58 | $21.58 | $20.66 | $21.17 | $20.64 | 1,864,367 |
| 2021-01-14 | $20.86 | $21.80 | $20.72 | $21.56 | $21.02 | 2,230,962 |
| 2021-01-13 | $20.99 | $21.62 | $20.55 | $20.68 | $20.16 | 3,381,638 |
| 2021-01-12 | $20.09 | $20.79 | $19.70 | $20.69 | $20.17 | 2,119,755 |
| 2021-01-11 | $20.00 | $21.13 | $19.71 | $19.96 | $19.46 | 3,956,849 |
| 2021-01-08 | $21.08 | $21.25 | $18.77 | $19.27 | $18.78 | 5,245,912 |
| 2021-01-07 | $21.99 | $22.28 | $20.21 | $21.03 | $20.49 | 5,713,089 |
| 2021-01-06 | $19.49 | $23.57 | $19.38 | $22.52 | $21.95 | 12,687,996 |
| 2021-01-05 | $18.16 | $19.17 | $18.15 | $19.02 | $18.54 | 2,274,314 |
| 2021-01-04 | $17.95 | $18.21 | $17.51 | $18.18 | $17.72 | 2,136,004 |
| 2020-12-31 | $17.47 | $18.11 | $17.31 | $17.75 | $17.30 | 2,340,319 |
| 2020-12-30 | $17.03 | $17.57 | $16.84 | $17.27 | $16.83 | 1,698,632 |
| 2020-12-29 | $18.02 | $18.02 | $16.66 | $17.13 | $16.70 | 3,015,719 |
| 2020-12-28 | $18.20 | $18.56 | $17.67 | $17.98 | $17.53 | 1,769,115 |
| 2020-12-24 | $18.16 | $18.63 | $17.97 | $17.97 | $17.52 | 692,243 |
| 2020-12-23 | $18.12 | $18.31 | $17.63 | $18.10 | $17.64 | 1,578,929 |
| 2020-12-22 | $17.70 | $18.65 | $17.63 | $18.04 | $17.58 | 2,299,526 |
| 2020-12-21 | $17.06 | $17.68 | $17.02 | $17.53 | $17.09 | 1,475,038 |
| 2020-12-18 | $17.09 | $17.51 | $16.95 | $17.22 | $16.78 | 2,406,532 |
| 2020-12-17 | $17.49 | $17.56 | $16.94 | $17.08 | $16.65 | 2,324,432 |
| 2020-12-16 | $17.07 | $17.42 | $16.85 | $16.93 | $16.50 | 2,248,888 |
| 2020-12-15 | $15.50 | $17.30 | $15.38 | $17.23 | $16.75 | 5,133,107 |
| 2020-12-14 | $15.60 | $15.83 | $15.32 | $15.49 | $15.05 | 2,018,652 |
| 2020-12-11 | $16.00 | $16.30 | $15.36 | $15.43 | $15.00 | 2,018,587 |
| 2020-12-10 | $15.30 | $16.10 | $15.12 | $16.03 | $15.58 | 2,727,751 |
| 2020-12-09 | $15.48 | $15.96 | $15.26 | $15.42 | $14.99 | 1,905,517 |
| 2020-12-08 | $15.67 | $15.70 | $15.09 | $15.48 | $15.04 | 2,501,953 |
| 2020-12-07 | $15.87 | $16.44 | $15.37 | $15.49 | $15.05 | 2,976,705 |
| 2020-12-04 | $14.99 | $16.17 | $14.70 | $15.91 | $15.46 | 5,199,929 |
| 2020-12-03 | $15.55 | $15.78 | $14.87 | $15.13 | $14.70 | 4,489,157 |
| 2020-12-02 | $15.64 | $15.65 | $15.27 | $15.47 | $15.03 | 2,247,412 |
| 2020-12-01 | $15.80 | $15.97 | $15.56 | $15.72 | $15.28 | 1,601,466 |
| 2020-11-30 | $15.65 | $16.25 | $15.30 | $15.76 | $15.32 | 2,178,254 |
| 2020-11-27 | $15.35 | $15.66 | $15.13 | $15.60 | $15.16 | 1,506,567 |
| 2020-11-25 | $15.20 | $15.59 | $14.55 | $15.27 | $14.84 | 1,933,852 |
| 2020-11-24 | $16.12 | $16.15 | $15.08 | $15.25 | $14.82 | 3,516,660 |
| 2020-11-23 | $16.25 | $16.49 | $16.05 | $16.08 | $15.63 | 1,589,263 |
| 2020-11-20 | $16.13 | $16.50 | $15.99 | $16.15 | $15.70 | 1,545,410 |
| 2020-11-19 | $15.93 | $16.41 | $15.90 | $16.21 | $15.75 | 1,413,134 |
| 2020-11-18 | $16.25 | $16.59 | $15.85 | $15.94 | $15.49 | 2,057,802 |
| 2020-11-17 | $15.90 | $16.33 | $15.78 | $16.31 | $15.85 | 2,801,092 |
| 2020-11-16 | $15.89 | $16.19 | $15.35 | $16.09 | $15.64 | 2,557,144 |
| 2020-11-13 | $16.40 | $16.61 | $15.81 | $16.07 | $15.62 | 1,631,269 |
| 2020-11-12 | $16.44 | $16.96 | $16.11 | $16.34 | $15.88 | 1,212,475 |
| 2020-11-11 | $16.10 | $16.67 | $16.01 | $16.58 | $16.11 | 1,722,759 |
| 2020-11-10 | $15.89 | $16.15 | $15.26 | $16.06 | $15.61 | 2,996,534 |
| 2020-11-09 | $16.97 | $17.03 | $15.08 | $15.81 | $15.37 | 4,240,735 |
| 2020-11-06 | $16.50 | $17.72 | $16.16 | $17.52 | $17.03 | 3,249,626 |
| 2020-11-05 | $15.87 | $16.79 | $15.50 | $16.51 | $16.05 | 3,184,794 |
| 2020-11-04 | $17.40 | $17.65 | $15.05 | $15.50 | $15.06 | 7,970,674 |
| 2020-11-03 | $17.68 | $17.92 | $17.26 | $17.58 | $17.09 | 2,826,473 |
| 2020-11-02 | $16.92 | $17.83 | $16.54 | $17.31 | $16.82 | 3,197,672 |
| 2020-10-30 | $17.83 | $17.97 | $16.39 | $16.59 | $16.12 | 3,345,998 |
| 2020-10-29 | $18.06 | $18.38 | $16.93 | $17.83 | $17.33 | 2,321,279 |
| 2020-10-28 | $16.64 | $17.64 | $16.60 | $17.47 | $16.98 | 2,368,791 |
| 2020-10-27 | $16.07 | $17.24 | $15.91 | $16.96 | $16.48 | 2,289,254 |
| 2020-10-26 | $16.16 | $16.50 | $15.87 | $16.08 | $15.63 | 1,416,151 |
| 2020-10-23 | $16.25 | $16.36 | $15.63 | $16.25 | $15.79 | 1,449,207 |
| 2020-10-22 | $16.56 | $16.60 | $16.10 | $16.19 | $15.73 | 1,365,835 |
| 2020-10-21 | $17.20 | $17.51 | $16.31 | $16.47 | $16.01 | 1,840,674 |
| 2020-10-20 | $16.90 | $17.42 | $16.26 | $17.16 | $16.68 | 2,112,341 |
| 2020-10-19 | $17.05 | $17.59 | $16.80 | $16.86 | $16.39 | 2,975,341 |
| 2020-10-16 | $16.86 | $17.08 | $16.63 | $16.69 | $16.22 | 1,327,388 |
| 2020-10-15 | $16.15 | $16.82 | $15.76 | $16.78 | $16.31 | 1,626,847 |
| 2020-10-14 | $16.74 | $17.15 | $16.41 | $16.44 | $15.98 | 1,253,709 |
| 2020-10-13 | $16.49 | $16.70 | $16.20 | $16.62 | $16.15 | 1,404,408 |
| 2020-10-12 | $17.00 | $17.45 | $16.32 | $16.50 | $16.04 | 1,630,734 |
| 2020-10-09 | $16.82 | $16.98 | $16.52 | $16.79 | $16.32 | 1,385,652 |
| 2020-10-08 | $17.43 | $17.47 | $16.50 | $16.69 | $16.22 | 2,161,336 |
| 2020-10-07 | $17.15 | $17.69 | $17.15 | $17.30 | $16.81 | 1,646,887 |
| 2020-10-06 | $17.47 | $17.63 | $16.66 | $16.99 | $16.51 | 2,224,279 |
| 2020-10-05 | $16.80 | $17.44 | $16.77 | $17.27 | $16.78 | 2,736,863 |
| 2020-10-02 | $15.70 | $16.94 | $15.61 | $16.54 | $16.07 | 2,106,281 |
| 2020-10-01 | $15.57 | $16.32 | $15.27 | $16.15 | $15.70 | 1,864,581 |
| 2020-09-30 | $15.70 | $16.05 | $15.26 | $15.52 | $15.08 | 1,533,069 |
| 2020-09-29 | $15.46 | $16.18 | $15.27 | $15.40 | $14.97 | 1,583,709 |
| 2020-09-28 | $16.00 | $16.11 | $14.96 | $15.51 | $15.07 | 2,734,731 |
| 2020-09-25 | $16.12 | $16.23 | $15.66 | $15.88 | $15.43 | 1,519,878 |
| 2020-09-24 | $15.67 | $16.70 | $15.63 | $15.96 | $15.51 | 2,870,200 |
| 2020-09-23 | $16.26 | $16.45 | $15.26 | $15.51 | $15.07 | 2,795,661 |
| 2020-09-22 | $15.31 | $16.28 | $15.08 | $16.19 | $15.73 | 2,382,158 |
| 2020-09-21 | $14.65 | $15.54 | $14.58 | $15.22 | $14.79 | 2,269,660 |
| 2020-09-18 | $15.65 | $15.87 | $14.78 | $15.19 | $14.76 | 3,201,591 |
| 2020-09-17 | $15.72 | $16.08 | $15.42 | $15.62 | $15.18 | 2,477,767 |
| 2020-09-16 | $16.46 | $16.53 | $16.05 | $16.17 | $15.72 | 2,074,163 |
| 2020-09-15 | $16.63 | $17.29 | $16.32 | $16.49 | $15.98 | 2,085,131 |
| 2020-09-14 | $17.33 | $17.33 | $16.20 | $16.71 | $16.19 | 3,377,081 |
| 2020-09-11 | $17.16 | $17.55 | $16.80 | $17.03 | $16.50 | 1,991,562 |
| 2020-09-10 | $17.16 | $17.84 | $16.91 | $17.09 | $16.55 | 2,764,183 |
| 2020-09-09 | $17.86 | $18.14 | $16.70 | $16.99 | $16.46 | 3,469,844 |
| 2020-09-08 | $17.69 | $18.30 | $16.82 | $17.35 | $16.81 | 4,431,273 |
| 2020-09-04 | $19.91 | $20.39 | $17.04 | $18.17 | $17.60 | 7,726,427 |
| 2020-09-03 | $20.50 | $20.72 | $18.03 | $18.82 | $18.23 | 6,648,675 |
| 2020-09-02 | $22.28 | $22.40 | $19.80 | $20.79 | $20.14 | 4,980,426 |
| 2020-09-01 | $18.21 | $22.06 | $18.20 | $21.11 | $20.45 | 7,536,366 |
| 2020-08-31 | $18.29 | $18.62 | $17.65 | $18.26 | $17.69 | 2,954,390 |
| 2020-08-28 | $18.84 | $18.92 | $18.01 | $18.05 | $17.48 | 3,003,183 |
| 2020-08-27 | $20.42 | $20.42 | $18.47 | $18.86 | $18.27 | 3,609,558 |
| 2020-08-26 | $17.50 | $20.34 | $17.50 | $19.88 | $19.26 | 6,382,956 |
| 2020-08-25 | $18.40 | $19.40 | $16.58 | $17.27 | $16.73 | 6,149,516 |
| 2020-08-24 | $22.50 | $22.64 | $20.53 | $20.91 | $15.57 | 2,961,079 |
| 2020-08-21 | $22.09 | $22.59 | $21.82 | $22.37 | $16.66 | 2,380,764 |
| 2020-08-20 | $22.62 | $22.94 | $22.04 | $22.57 | $16.81 | 2,064,847 |
| 2020-08-19 | $23.92 | $23.97 | $22.80 | $22.95 | $17.09 | 2,169,647 |
| 2020-08-18 | $24.02 | $24.25 | $23.07 | $24.04 | $17.90 | 2,128,495 |
| 2020-08-17 | $25.09 | $25.40 | $24.11 | $24.15 | $17.98 | 1,500,905 |
| 2020-08-14 | $25.75 | $25.80 | $24.88 | $25.09 | $18.68 | 1,067,506 |
| 2020-08-13 | $24.89 | $25.80 | $24.39 | $25.76 | $19.18 | 1,531,805 |
| 2020-08-12 | $25.21 | $25.72 | $24.88 | $25.03 | $18.64 | 1,195,607 |
| 2020-08-11 | $26.63 | $26.80 | $24.81 | $24.99 | $18.61 | 2,647,178 |
| 2020-08-10 | $26.91 | $27.70 | $26.41 | $26.72 | $19.89 | 2,022,750 |
| 2020-08-07 | $25.87 | $26.95 | $25.68 | $26.33 | $19.61 | 2,252,004 |
| 2020-08-06 | $26.64 | $27.79 | $25.32 | $25.64 | $19.09 | 4,290,245 |
| 2020-08-05 | $26.32 | $26.50 | $25.69 | $26.00 | $19.36 | 2,814,397 |
| 2020-08-04 | $25.90 | $26.69 | $25.16 | $25.76 | $19.18 | 3,050,727 |
| 2020-08-03 | $24.00 | $26.43 | $23.82 | $25.78 | $19.19 | 5,407,528 |
| 2020-07-31 | $24.30 | $24.59 | $23.29 | $23.89 | $17.79 | 1,678,811 |
| 2020-07-30 | $24.08 | $24.66 | $23.13 | $24.39 | $18.16 | 1,805,219 |
| 2020-07-29 | $24.69 | $25.07 | $24.19 | $24.64 | $18.35 | 1,321,113 |
| 2020-07-28 | $24.80 | $25.17 | $23.94 | $24.05 | $17.91 | 2,147,435 |
| 2020-07-27 | $23.54 | $25.14 | $23.19 | $24.82 | $18.48 | 2,673,171 |
| 2020-07-24 | $23.25 | $23.49 | $22.28 | $23.35 | $17.39 | 2,108,932 |
| 2020-07-23 | $22.76 | $24.25 | $22.76 | $23.22 | $17.29 | 2,650,397 |
| 2020-07-22 | $22.99 | $23.14 | $22.05 | $22.68 | $16.89 | 1,767,986 |
| 2020-07-21 | $21.88 | $23.34 | $21.81 | $22.92 | $17.07 | 2,391,937 |
| 2020-07-20 | $21.60 | $21.82 | $21.28 | $21.78 | $16.22 | 1,292,477 |
| 2020-07-17 | $22.16 | $22.36 | $21.34 | $21.50 | $16.01 | 1,815,473 |
| 2020-07-16 | $21.29 | $22.38 | $21.11 | $22.16 | $16.50 | 1,646,595 |
| 2020-07-15 | $22.01 | $22.07 | $20.86 | $21.44 | $15.97 | 2,065,783 |
| 2020-07-14 | $20.05 | $21.88 | $19.96 | $21.64 | $16.12 | 3,270,145 |
| 2020-07-13 | $21.99 | $22.00 | $19.80 | $19.88 | $14.80 | 4,089,269 |
| 2020-07-10 | $22.06 | $22.52 | $21.77 | $21.88 | $16.29 | 1,778,214 |
| 2020-07-09 | $22.81 | $23.09 | $21.93 | $22.25 | $16.57 | 1,522,756 |
| 2020-07-08 | $22.45 | $23.27 | $21.99 | $22.47 | $16.73 | 2,660,396 |
| 2020-07-07 | $22.75 | $23.08 | $21.66 | $21.90 | $16.31 | 4,369,822 |
| 2020-07-06 | $23.65 | $24.71 | $22.71 | $23.18 | $17.26 | 6,140,727 |
| 2020-07-02 | $22.30 | $23.15 | $22.02 | $22.65 | $16.87 | 5,542,970 |
| 2020-07-01 | $22.10 | $22.62 | $20.79 | $21.95 | $16.35 | 6,572,681 |
| 2020-06-30 | $20.06 | $21.68 | $19.77 | $21.52 | $16.03 | 4,507,321 |
| 2020-06-29 | $19.75 | $20.20 | $19.19 | $20.07 | $14.95 | 3,121,667 |
| 2020-06-26 | $18.38 | $19.50 | $18.06 | $19.41 | $14.45 | 4,018,781 |
| 2020-06-25 | $18.10 | $18.43 | $17.78 | $18.29 | $13.62 | 1,601,220 |
| 2020-06-24 | $18.23 | $18.64 | $17.80 | $18.26 | $13.60 | 2,185,748 |
| 2020-06-23 | $18.56 | $18.89 | $18.20 | $18.50 | $13.78 | 2,919,610 |
| 2020-06-22 | $17.69 | $18.56 | $17.61 | $18.48 | $13.76 | 3,299,873 |
| 2020-06-19 | $17.95 | $18.97 | $17.40 | $17.70 | $13.18 | 7,835,995 |
| 2020-06-18 | $18.39 | $19.45 | $18.21 | $18.72 | $13.94 | 8,105,427 |
| 2020-06-17 | $18.70 | $18.77 | $17.91 | $18.12 | $13.49 | 3,855,503 |
| 2020-06-16 | $19.68 | $19.75 | $17.77 | $18.34 | $13.66 | 6,670,573 |
| 2020-06-15 | $17.00 | $18.33 | $16.50 | $18.28 | $13.61 | 5,080,648 |
| 2020-06-12 | $18.41 | $18.47 | $15.88 | $16.47 | $12.27 | 4,656,962 |
| 2020-06-11 | $15.85 | $17.43 | $15.63 | $17.27 | $12.86 | 3,812,573 |
| 2020-06-10 | $16.97 | $17.70 | $15.89 | $16.58 | $12.35 | 3,875,936 |
| 2020-06-09 | $15.74 | $16.90 | $15.54 | $16.84 | $12.54 | 4,021,234 |
| 2020-06-08 | $14.54 | $15.55 | $14.49 | $15.38 | $11.45 | 4,619,744 |
| 2020-06-05 | $14.45 | $14.69 | $14.00 | $14.14 | $10.53 | 2,260,219 |
| 2020-06-04 | $13.95 | $14.70 | $13.86 | $14.36 | $10.69 | 2,666,383 |
| 2020-06-03 | $15.40 | $15.44 | $13.77 | $13.96 | $10.40 | 4,584,098 |
| 2020-06-02 | $14.90 | $16.28 | $14.51 | $14.99 | $11.16 | 8,760,403 |
| 2020-06-01 | $14.99 | $15.14 | $12.87 | $13.61 | $10.14 | 3,815,215 |
| 2020-05-29 | $10.90 | $11.84 | $10.82 | $11.82 | $8.80 | 2,015,675 |
| 2020-05-28 | $10.68 | $11.71 | $10.61 | $10.79 | $8.04 | 3,051,295 |
| 2020-05-27 | $10.68 | $10.71 | $10.22 | $10.54 | $7.85 | 663,044 |
| 2020-05-26 | $10.50 | $10.63 | $10.40 | $10.56 | $7.86 | 744,757 |
| 2020-05-22 | $10.39 | $10.47 | $10.17 | $10.33 | $7.69 | 485,293 |
| 2020-05-21 | $10.16 | $10.34 | $10.06 | $10.34 | $7.70 | 451,426 |
| 2020-05-20 | $10.28 | $10.49 | $10.06 | $10.15 | $7.56 | 798,734 |
| 2020-05-19 | $9.93 | $10.42 | $9.88 | $10.22 | $7.61 | 791,227 |
| 2020-05-18 | $10.10 | $10.31 | $9.79 | $9.94 | $7.40 | 855,926 |
| 2020-05-15 | $9.55 | $10.18 | $9.51 | $10.00 | $7.45 | 789,135 |
| 2020-05-14 | $9.58 | $9.75 | $9.47 | $9.55 | $7.11 | 706,086 |
| 2020-05-13 | $9.77 | $9.93 | $9.39 | $9.73 | $7.25 | 764,256 |
| 2020-05-12 | $10.42 | $10.42 | $9.74 | $9.79 | $7.29 | 1,324,515 |
| 2020-05-11 | $9.64 | $10.46 | $9.63 | $10.40 | $7.74 | 1,384,005 |
| 2020-05-08 | $9.45 | $9.71 | $9.13 | $9.67 | $7.20 | 1,149,560 |
| 2020-05-07 | $9.60 | $9.63 | $8.91 | $9.28 | $6.91 | 1,525,669 |
| 2020-05-06 | $9.36 | $9.71 | $9.35 | $9.51 | $7.08 | 669,235 |
| 2020-05-05 | $9.30 | $9.76 | $9.24 | $9.29 | $6.92 | 689,390 |
| 2020-05-04 | $9.33 | $9.41 | $9.14 | $9.27 | $6.90 | 723,384 |
| 2020-05-01 | $9.35 | $9.43 | $9.05 | $9.40 | $7.00 | 821,723 |
| 2020-04-30 | $9.71 | $9.71 | $9.44 | $9.47 | $7.05 | 1,050,734 |
| 2020-04-29 | $9.67 | $10.07 | $9.62 | $9.80 | $7.30 | 1,023,175 |
| 2020-04-28 | $9.93 | $10.14 | $9.61 | $9.66 | $7.19 | 1,083,907 |
| 2020-04-27 | $9.79 | $9.90 | $9.60 | $9.82 | $7.31 | 1,529,813 |
| 2020-04-24 | $9.71 | $9.90 | $9.42 | $9.64 | $7.18 | 1,312,988 |
| 2020-04-23 | $9.14 | $9.73 | $9.07 | $9.65 | $7.19 | 1,549,146 |
| 2020-04-22 | $9.10 | $9.14 | $8.91 | $9.01 | $6.71 | 914,005 |
| 2020-04-21 | $8.77 | $9.01 | $8.62 | $8.95 | $6.67 | 680,424 |
| 2020-04-20 | $8.67 | $9.22 | $8.64 | $8.84 | $6.58 | 1,047,340 |
| 2020-04-17 | $8.48 | $8.89 | $8.13 | $8.79 | $6.55 | 1,391,488 |
| 2020-04-16 | $8.37 | $8.48 | $8.12 | $8.37 | $6.23 | 773,400 |
| 2020-04-15 | $7.96 | $8.55 | $7.78 | $8.35 | $6.22 | 1,353,534 |
| 2020-04-14 | $8.51 | $8.51 | $8.08 | $8.08 | $6.02 | 990,957 |
| 2020-04-13 | $8.00 | $8.39 | $7.94 | $8.31 | $6.19 | 1,854,816 |
| 2020-04-09 | $7.64 | $8.04 | $7.60 | $8.00 | $5.96 | 1,255,549 |
| 2020-04-08 | $7.20 | $7.68 | $7.03 | $7.60 | $5.66 | 1,423,275 |
| 2020-04-07 | $7.86 | $7.97 | $7.07 | $7.14 | $5.32 | 1,851,075 |
| 2020-04-06 | $8.02 | $8.19 | $7.65 | $7.80 | $5.81 | 1,227,636 |
| 2020-04-03 | $7.77 | $8.08 | $7.56 | $7.89 | $5.88 | 1,350,711 |
| 2020-04-02 | $8.59 | $8.81 | $7.71 | $7.83 | $5.83 | 1,890,075 |
| 2020-04-01 | $8.02 | $8.87 | $7.79 | $8.56 | $6.37 | 2,298,168 |
| 2020-03-31 | $7.66 | $8.43 | $7.65 | $8.30 | $6.18 | 4,250,744 |
| 2020-03-30 | $7.43 | $7.69 | $7.13 | $7.67 | $5.71 | 1,219,735 |
| 2020-03-27 | $7.14 | $7.66 | $6.96 | $7.40 | $5.51 | 1,698,484 |
| 2020-03-26 | $7.60 | $7.65 | $6.83 | $7.13 | $5.31 | 3,044,678 |
| 2020-03-25 | $8.20 | $8.48 | $7.41 | $7.57 | $5.64 | 2,536,233 |
| 2020-03-24 | $9.41 | $9.49 | $7.90 | $8.07 | $6.01 | 2,664,935 |
| 2020-03-23 | $8.13 | $9.06 | $7.71 | $8.89 | $6.62 | 2,693,905 |
| 2020-03-20 | $8.42 | $8.51 | $7.45 | $7.70 | $5.73 | 2,136,634 |
| 2020-03-19 | $8.59 | $8.90 | $7.97 | $8.36 | $6.23 | 1,817,901 |
| 2020-03-18 | $8.30 | $8.86 | $7.83 | $8.23 | $6.13 | 2,214,377 |
| 2020-03-17 | $8.47 | $9.04 | $7.89 | $8.82 | $6.57 | 3,862,969 |
| 2020-03-16 | $7.58 | $9.25 | $7.38 | $8.30 | $6.18 | 4,128,239 |
| 2020-03-13 | $7.42 | $7.98 | $7.14 | $7.87 | $5.86 | 3,531,265 |
| 2020-03-12 | $5.98 | $7.57 | $5.52 | $7.17 | $5.34 | 4,262,809 |
| 2020-03-11 | $5.82 | $6.23 | $5.79 | $6.10 | $4.54 | 1,538,182 |
| 2020-03-10 | $6.56 | $6.60 | $5.60 | $5.95 | $4.43 | 2,513,339 |
| 2020-03-09 | $6.60 | $6.79 | $6.06 | $6.31 | $4.70 | 2,172,625 |
| 2020-03-06 | $7.20 | $8.31 | $6.00 | $7.22 | $5.38 | 8,771,469 |
| 2020-03-05 | $10.71 | $10.75 | $10.26 | $10.43 | $7.77 | 1,107,474 |
| 2020-03-04 | $10.66 | $10.88 | $10.42 | $10.83 | $8.07 | 968,234 |
| 2020-03-03 | $10.56 | $10.84 | $10.30 | $10.53 | $7.84 | 987,501 |
| 2020-03-02 | $10.06 | $10.56 | $9.88 | $10.55 | $7.86 | 1,587,275 |
| 2020-02-28 | $9.69 | $10.04 | $9.62 | $9.96 | $7.42 | 2,695,514 |
| 2020-02-27 | $10.09 | $10.37 | $9.57 | $10.05 | $7.48 | 1,730,319 |
| 2020-02-26 | $10.37 | $10.58 | $10.20 | $10.32 | $7.69 | 1,002,748 |
| 2020-02-25 | $10.73 | $10.73 | $10.34 | $10.36 | $7.72 | 1,623,121 |
| 2020-02-24 | $10.59 | $10.78 | $10.45 | $10.72 | $7.98 | 731,461 |
| 2020-02-21 | $10.78 | $10.94 | $10.56 | $10.90 | $8.12 | 928,583 |
| 2020-02-20 | $10.57 | $10.83 | $10.12 | $10.78 | $8.03 | 1,758,539 |
| 2020-02-19 | $10.45 | $10.79 | $10.45 | $10.63 | $7.92 | 934,647 |
| 2020-02-18 | $10.24 | $10.71 | $10.22 | $10.45 | $7.78 | 1,045,480 |
| 2020-02-14 | $10.23 | $10.41 | $10.17 | $10.21 | $7.60 | 851,965 |
| 2020-02-13 | $10.26 | $10.34 | $10.15 | $10.26 | $7.64 | 353,672 |
| 2020-02-12 | $10.21 | $10.37 | $10.16 | $10.30 | $7.67 | 705,688 |
| 2020-02-11 | $9.96 | $10.29 | $9.82 | $10.13 | $7.54 | 801,561 |
| 2020-02-10 | $9.82 | $9.97 | $9.65 | $9.90 | $7.37 | 607,737 |
| 2020-02-07 | $10.21 | $10.23 | $9.83 | $9.86 | $7.34 | 745,365 |
| 2020-02-06 | $10.21 | $10.37 | $10.07 | $10.27 | $7.65 | 759,868 |
| 2020-02-05 | $9.61 | $10.15 | $9.59 | $10.14 | $7.55 | 1,213,904 |
| 2020-02-04 | $9.44 | $9.63 | $9.24 | $9.57 | $7.13 | 1,016,339 |
| 2020-02-03 | $9.40 | $9.59 | $9.26 | $9.37 | $6.98 | 707,494 |
| 2020-01-31 | $9.54 | $9.73 | $9.34 | $9.42 | $7.02 | 963,998 |
| 2020-01-30 | $9.50 | $9.78 | $9.42 | $9.58 | $7.13 | 1,303,704 |
| 2020-01-29 | $9.35 | $9.72 | $9.20 | $9.69 | $7.22 | 1,848,594 |
| 2020-01-28 | $9.37 | $9.45 | $9.30 | $9.35 | $6.96 | 501,214 |
| 2020-01-27 | $9.08 | $9.44 | $9.03 | $9.35 | $6.96 | 626,734 |
| 2020-01-24 | $9.22 | $9.28 | $9.04 | $9.18 | $6.84 | 776,633 |
| 2020-01-23 | $9.13 | $9.28 | $8.95 | $9.21 | $6.86 | 770,778 |
| 2020-01-22 | $9.37 | $9.39 | $9.09 | $9.16 | $6.82 | 853,085 |
| 2020-01-21 | $9.42 | $9.48 | $9.21 | $9.39 | $6.99 | 919,890 |
| 2020-01-17 | $9.68 | $9.68 | $9.38 | $9.44 | $7.03 | 656,722 |
| 2020-01-16 | $9.46 | $9.65 | $9.42 | $9.61 | $7.16 | 670,234 |
| 2020-01-15 | $9.45 | $9.65 | $9.39 | $9.58 | $7.13 | 535,122 |
| 2020-01-14 | $9.38 | $9.53 | $9.33 | $9.46 | $7.04 | 691,005 |
| 2020-01-13 | $9.28 | $9.35 | $9.20 | $9.35 | $6.96 | 771,909 |
| 2020-01-10 | $9.39 | $9.46 | $9.20 | $9.23 | $6.87 | 616,948 |
| 2020-01-09 | $9.51 | $9.55 | $9.33 | $9.43 | $7.02 | 535,188 |
| 2020-01-08 | $9.45 | $9.56 | $9.38 | $9.52 | $7.09 | 804,422 |
| 2020-01-07 | $9.63 | $9.66 | $9.39 | $9.48 | $7.06 | 913,964 |
| 2020-01-06 | $9.32 | $9.61 | $9.26 | $9.59 | $7.14 | 865,001 |
| 2020-01-03 | $9.16 | $9.34 | $9.02 | $9.32 | $6.94 | 1,044,972 |
| 2020-01-02 | $9.38 | $9.38 | $9.10 | $9.17 | $6.83 | 774,975 |
| 2019-12-31 | $9.22 | $9.36 | $9.19 | $9.28 | $6.91 | 716,610 |
| 2019-12-30 | $9.18 | $9.37 | $9.08 | $9.23 | $6.87 | 647,276 |
| 2019-12-27 | $9.24 | $9.27 | $9.11 | $9.21 | $6.86 | 1,758,187 |
| 2019-12-26 | $9.23 | $9.25 | $9.15 | $9.22 | $6.87 | 604,468 |
| 2019-12-24 | $9.21 | $9.27 | $9.12 | $9.24 | $6.88 | 388,486 |
| 2019-12-23 | $9.20 | $9.26 | $9.12 | $9.21 | $6.86 | 1,457,372 |
| 2019-12-20 | $9.25 | $9.30 | $9.17 | $9.20 | $6.85 | 1,264,650 |
| 2019-12-19 | $9.15 | $9.27 | $9.02 | $9.26 | $6.90 | 1,149,931 |
| 2019-12-18 | $9.16 | $9.18 | $9.02 | $9.15 | $6.81 | 1,487,014 |
| 2019-12-17 | $9.25 | $9.28 | $8.99 | $9.20 | $6.85 | 1,347,116 |
| 2019-12-16 | $9.25 | $9.39 | $9.23 | $9.27 | $6.90 | 817,548 |
| 2019-12-13 | $9.22 | $9.36 | $9.15 | $9.24 | $6.88 | 718,799 |
| 2019-12-12 | $9.10 | $9.32 | $9.06 | $9.27 | $6.90 | 826,721 |
| 2019-12-11 | $9.14 | $9.15 | $8.87 | $9.15 | $6.81 | 802,610 |
| 2019-12-10 | $8.91 | $9.18 | $8.82 | $9.08 | $6.76 | 1,791,521 |
| 2019-12-09 | $9.20 | $9.24 | $8.89 | $8.93 | $6.65 | 1,731,206 |
| 2019-12-06 | $9.94 | $10.07 | $9.11 | $9.20 | $6.85 | 3,673,364 |
| 2019-12-05 | $9.17 | $9.59 | $9.16 | $9.44 | $7.03 | 3,080,481 |
| 2019-12-04 | $8.69 | $9.06 | $8.69 | $9.04 | $6.73 | 1,427,795 |
| 2019-12-03 | $8.58 | $8.73 | $8.49 | $8.59 | $6.40 | 1,161,012 |
| 2019-12-02 | $8.77 | $9.02 | $8.56 | $8.61 | $6.41 | 1,371,208 |
| 2019-11-29 | $8.75 | $8.80 | $8.63 | $8.74 | $6.51 | 485,594 |
| 2019-11-27 | $8.57 | $8.77 | $8.44 | $8.76 | $6.52 | 998,098 |
| 2019-11-26 | $8.66 | $8.85 | $8.55 | $8.56 | $6.37 | 1,806,180 |
| 2019-11-25 | $8.42 | $8.66 | $8.36 | $8.63 | $6.43 | 1,266,539 |
| 2019-11-22 | $8.31 | $8.53 | $8.31 | $8.43 | $6.28 | 830,691 |
| 2019-11-21 | $8.29 | $8.34 | $8.19 | $8.32 | $6.20 | 657,468 |
| 2019-11-20 | $8.36 | $8.40 | $8.09 | $8.26 | $6.15 | 1,051,129 |
| 2019-11-19 | $8.32 | $8.45 | $8.28 | $8.39 | $6.25 | 917,480 |
| 2019-11-18 | $8.49 | $8.50 | $8.24 | $8.33 | $6.20 | 1,410,464 |
| 2019-11-15 | $8.49 | $8.62 | $8.24 | $8.50 | $6.33 | 1,338,454 |
| 2019-11-14 | $7.99 | $8.52 | $7.98 | $8.36 | $6.23 | 2,552,948 |
| 2019-11-13 | $7.58 | $7.95 | $7.54 | $7.90 | $5.88 | 1,049,953 |
| 2019-11-12 | $8.15 | $8.16 | $7.59 | $7.68 | $5.72 | 1,837,731 |
| 2019-11-11 | $7.94 | $8.20 | $7.88 | $8.15 | $6.07 | 799,106 |
| 2019-11-08 | $7.92 | $8.13 | $7.80 | $7.97 | $5.94 | 800,272 |
| 2019-11-07 | $7.76 | $8.33 | $7.72 | $7.99 | $5.95 | 2,068,195 |
| 2019-11-06 | $7.53 | $7.78 | $7.46 | $7.69 | $5.73 | 997,545 |
| 2019-11-05 | $7.55 | $7.80 | $7.50 | $7.54 | $5.62 | 1,242,060 |
| 2019-11-04 | $7.31 | $7.54 | $7.29 | $7.53 | $5.61 | 827,985 |
| 2019-11-01 | $7.10 | $7.31 | $6.99 | $7.28 | $5.42 | 563,476 |
| 2019-10-31 | $7.06 | $7.12 | $6.95 | $7.08 | $5.27 | 531,559 |
| 2019-10-30 | $7.18 | $7.20 | $6.94 | $7.06 | $5.26 | 722,083 |
| 2019-10-29 | $6.99 | $7.17 | $6.95 | $7.15 | $5.32 | 554,432 |
| 2019-10-28 | $7.15 | $7.27 | $7.05 | $7.08 | $5.27 | 932,541 |
| 2019-10-25 | $7.10 | $7.22 | $7.05 | $7.18 | $5.35 | 761,399 |
| 2019-10-24 | $7.15 | $7.25 | $7.10 | $7.12 | $5.30 | 991,329 |
| 2019-10-23 | $7.05 | $7.12 | $6.97 | $7.11 | $5.29 | 643,660 |
| 2019-10-22 | $6.98 | $7.04 | $6.86 | $7.02 | $5.23 | 629,402 |
| 2019-10-21 | $6.90 | $7.11 | $6.90 | $6.98 | $5.20 | 721,263 |
| 2019-10-18 | $6.83 | $6.84 | $6.76 | $6.83 | $5.09 | 745,171 |
| 2019-10-17 | $6.80 | $6.88 | $6.71 | $6.84 | $5.09 | 850,872 |
| 2019-10-16 | $6.74 | $6.88 | $6.65 | $6.72 | $5.00 | 781,859 |
| 2019-10-15 | $6.70 | $6.87 | $6.68 | $6.76 | $5.03 | 720,942 |
| 2019-10-14 | $6.85 | $6.96 | $6.68 | $6.73 | $5.01 | 1,007,287 |
| 2019-10-11 | $6.75 | $7.05 | $6.72 | $6.89 | $5.13 | 3,171,827 |
| 2019-10-10 | $6.43 | $6.77 | $6.43 | $6.72 | $5.00 | 2,464,450 |
| 2019-10-09 | $6.44 | $6.79 | $6.33 | $6.45 | $4.80 | 6,444,219 |
| 2019-10-08 | $5.91 | $6.06 | $5.76 | $6.01 | $4.48 | 1,473,071 |
| 2019-10-07 | $5.77 | $5.96 | $5.65 | $5.92 | $4.41 | 926,877 |
| 2019-10-04 | $5.53 | $5.78 | $5.53 | $5.76 | $4.29 | 965,643 |
| 2019-10-03 | $5.66 | $5.66 | $5.41 | $5.62 | $4.19 | 1,272,519 |
| 2019-10-02 | $5.72 | $5.73 | $5.51 | $5.67 | $4.22 | 1,245,258 |
| 2019-10-01 | $5.83 | $5.96 | $5.65 | $5.75 | $4.28 | 1,163,056 |
| 2019-09-30 | $6.01 | $6.11 | $5.83 | $5.85 | $4.36 | 1,187,832 |
| 2019-09-27 | $5.80 | $6.04 | $5.75 | $6.01 | $4.48 | 3,175,629 |
| 2019-09-26 | $5.88 | $5.95 | $5.68 | $5.78 | $4.30 | 1,820,638 |
| 2019-09-25 | $5.97 | $6.00 | $5.81 | $5.88 | $4.38 | 1,316,157 |
| 2019-09-24 | $6.09 | $6.12 | $5.92 | $5.96 | $4.44 | 1,271,952 |
| 2019-09-23 | $6.07 | $6.19 | $6.02 | $6.08 | $4.53 | 1,130,340 |
| 2019-09-20 | $6.01 | $6.16 | $5.96 | $6.08 | $4.53 | 1,715,324 |
| 2019-09-19 | $6.22 | $6.27 | $6.03 | $6.03 | $4.49 | 1,420,381 |
| 2019-09-18 | $6.36 | $6.40 | $6.14 | $6.16 | $4.59 | 1,408,756 |
| 2019-09-17 | $6.56 | $6.59 | $6.25 | $6.38 | $4.75 | 1,331,250 |
| 2019-09-16 | $6.72 | $6.80 | $6.48 | $6.53 | $4.86 | 1,146,203 |
| 2019-09-13 | $6.95 | $7.03 | $6.66 | $6.71 | $5.00 | 1,023,465 |
| 2019-09-12 | $6.86 | $6.95 | $6.74 | $6.90 | $5.14 | 1,806,322 |
| 2019-09-11 | $6.70 | $6.89 | $6.49 | $6.86 | $5.11 | 1,700,409 |
| 2019-09-10 | $6.25 | $6.65 | $6.23 | $6.62 | $4.93 | 1,439,073 |
| 2019-09-09 | $6.01 | $6.23 | $5.97 | $6.22 | $4.63 | 2,267,006 |
| 2019-09-06 | $5.93 | $6.27 | $5.92 | $6.09 | $4.54 | 1,911,097 |
| 2019-09-05 | $5.86 | $6.23 | $5.84 | $5.90 | $4.39 | 2,125,987 |
| 2019-09-04 | $5.80 | $6.09 | $5.74 | $5.82 | $4.33 | 2,406,009 |
| 2019-09-03 | $6.02 | $6.02 | $5.67 | $5.74 | $4.27 | 5,104,092 |
| 2019-08-30 | $6.65 | $6.93 | $5.93 | $6.01 | $4.48 | 9,815,654 |
| 2019-08-29 | $7.68 | $7.79 | $7.56 | $7.68 | $5.72 | 3,231,773 |
| 2019-08-28 | $7.36 | $7.54 | $7.34 | $7.45 | $5.55 | 929,554 |
| 2019-08-27 | $7.53 | $7.65 | $7.30 | $7.35 | $5.47 | 1,051,394 |
| 2019-08-26 | $7.50 | $7.73 | $7.46 | $7.50 | $5.59 | 1,098,283 |
| 2019-08-23 | $7.65 | $7.72 | $7.42 | $7.45 | $5.55 | 888,209 |
| 2019-08-22 | $7.78 | $7.92 | $7.69 | $7.70 | $5.73 | 899,111 |
| 2019-08-21 | $7.65 | $7.80 | $7.59 | $7.70 | $5.73 | 1,199,096 |
| 2019-08-20 | $7.78 | $7.82 | $7.44 | $7.61 | $5.67 | 789,415 |
| 2019-08-19 | $7.90 | $7.99 | $7.78 | $7.80 | $5.81 | 579,525 |
| 2019-08-16 | $7.79 | $7.89 | $7.71 | $7.78 | $5.79 | 660,364 |
| 2019-08-15 | $7.88 | $7.97 | $7.69 | $7.75 | $5.77 | 735,500 |
| 2019-08-14 | $8.10 | $8.13 | $7.81 | $7.90 | $5.88 | 965,464 |
| 2019-08-13 | $8.34 | $8.44 | $8.13 | $8.18 | $6.09 | 963,789 |
| 2019-08-12 | $8.48 | $8.48 | $8.00 | $8.32 | $6.20 | 1,027,627 |
| 2019-08-09 | $8.61 | $8.61 | $8.25 | $8.27 | $6.16 | 636,045 |
| 2019-08-08 | $8.38 | $8.61 | $8.25 | $8.58 | $6.39 | 667,783 |
| 2019-08-07 | $8.60 | $8.64 | $8.26 | $8.35 | $6.22 | 683,130 |
| 2019-08-06 | $8.91 | $9.11 | $8.56 | $8.67 | $6.46 | 624,547 |
| 2019-08-05 | $9.00 | $9.29 | $8.63 | $8.83 | $6.58 | 1,289,037 |
| 2019-08-02 | $8.83 | $8.92 | $8.51 | $8.64 | $6.43 | 857,868 |
| 2019-08-01 | $9.57 | $9.57 | $8.81 | $8.81 | $6.56 | 1,002,506 |
| 2019-07-31 | $9.45 | $9.85 | $9.45 | $9.64 | $7.18 | 1,052,015 |
| 2019-07-30 | $9.26 | $9.46 | $9.13 | $9.44 | $7.03 | 617,900 |
| 2019-07-29 | $9.34 | $9.52 | $9.23 | $9.29 | $6.92 | 486,040 |
| 2019-07-26 | $9.31 | $9.38 | $9.22 | $9.36 | $6.97 | 412,350 |
| 2019-07-25 | $9.43 | $9.52 | $9.29 | $9.31 | $6.93 | 461,316 |
| 2019-07-24 | $9.41 | $9.48 | $9.30 | $9.47 | $7.05 | 524,118 |
| 2019-07-23 | $9.39 | $9.49 | $9.34 | $9.43 | $7.02 | 374,829 |
| 2019-07-22 | $9.47 | $9.49 | $9.30 | $9.37 | $6.98 | 696,897 |
| 2019-07-19 | $9.46 | $9.53 | $9.31 | $9.39 | $6.99 | 438,645 |
| 2019-07-18 | $9.45 | $9.55 | $9.40 | $9.50 | $7.07 | 493,043 |
| 2019-07-17 | $9.49 | $9.58 | $9.38 | $9.50 | $7.07 | 713,562 |
| 2019-07-16 | $9.26 | $9.64 | $9.25 | $9.52 | $7.09 | 764,916 |
| 2019-07-15 | $9.17 | $9.36 | $9.09 | $9.32 | $6.94 | 734,634 |
| 2019-07-12 | $9.11 | $9.19 | $9.05 | $9.12 | $6.79 | 412,008 |
| 2019-07-11 | $9.14 | $9.21 | $9.00 | $9.06 | $6.75 | 576,657 |
| 2019-07-10 | $9.03 | $9.23 | $9.01 | $9.17 | $6.83 | 615,520 |
| 2019-07-09 | $8.98 | $9.03 | $8.83 | $9.03 | $6.72 | 1,065,662 |
| 2019-07-08 | $9.04 | $9.11 | $8.99 | $9.01 | $6.71 | 484,867 |
| 2019-07-05 | $9.11 | $9.21 | $8.95 | $9.10 | $6.78 | 584,567 |
| 2019-07-03 | $9.05 | $9.20 | $8.96 | $9.18 | $6.84 | 409,048 |
| 2019-07-02 | $9.04 | $9.24 | $8.95 | $9.06 | $6.75 | 999,067 |
| 2019-07-01 | $9.01 | $9.09 | $8.86 | $9.00 | $6.70 | 997,838 |
| 2019-06-28 | $8.40 | $9.02 | $8.40 | $9.01 | $6.71 | 1,810,031 |
| 2019-06-27 | $8.29 | $8.45 | $8.22 | $8.34 | $6.21 | 958,049 |
| 2019-06-26 | $8.40 | $8.47 | $8.20 | $8.21 | $6.11 | 1,237,213 |
| 2019-06-25 | $8.94 | $8.98 | $8.39 | $8.39 | $6.25 | 1,502,090 |
| 2019-06-24 | $8.99 | $9.30 | $8.92 | $8.98 | $6.69 | 1,501,000 |
| 2019-06-21 | $9.39 | $9.39 | $8.92 | $9.01 | $6.71 | 3,529,843 |
| 2019-06-20 | $10.04 | $10.05 | $9.17 | $9.44 | $7.03 | 3,993,588 |
| 2019-06-19 | $9.06 | $9.21 | $8.91 | $9.14 | $6.81 | 2,355,511 |
| 2019-06-18 | $9.04 | $9.18 | $8.96 | $9.04 | $6.73 | 897,890 |
| 2019-06-17 | $9.07 | $9.15 | $8.84 | $9.02 | $6.72 | 940,304 |
| 2019-06-14 | $8.99 | $9.08 | $8.91 | $9.03 | $6.72 | 817,880 |
| 2019-06-13 | $8.50 | $8.96 | $8.50 | $8.93 | $6.65 | 1,045,842 |
| 2019-06-12 | $8.47 | $8.59 | $8.45 | $8.49 | $6.32 | 346,612 |
| 2019-06-11 | $8.56 | $8.65 | $8.36 | $8.48 | $6.32 | 728,569 |
| 2019-06-10 | $8.36 | $8.64 | $8.36 | $8.51 | $6.34 | 904,288 |
| 2019-06-07 | $8.43 | $8.46 | $8.25 | $8.34 | $6.21 | 482,782 |
| 2019-06-06 | $8.36 | $8.50 | $8.25 | $8.43 | $6.28 | 690,101 |
| 2019-06-05 | $8.45 | $8.49 | $8.32 | $8.35 | $6.22 | 939,858 |
| 2019-06-04 | $8.43 | $8.58 | $8.34 | $8.42 | $6.27 | 1,228,322 |
| 2019-06-03 | $8.37 | $8.40 | $8.19 | $8.36 | $6.23 | 639,062 |
| 2019-05-31 | $8.57 | $8.64 | $8.37 | $8.39 | $6.25 | 477,520 |
| 2019-05-30 | $8.67 | $8.77 | $8.59 | $8.64 | $6.43 | 424,380 |
| 2019-05-29 | $8.72 | $8.86 | $8.52 | $8.65 | $6.44 | 1,463,325 |
| 2019-05-28 | $9.01 | $9.10 | $8.84 | $8.86 | $6.60 | 591,739 |
| 2019-05-24 | $9.19 | $9.32 | $8.84 | $9.01 | $6.71 | 1,131,673 |
| 2019-05-23 | $8.92 | $9.31 | $8.92 | $9.17 | $6.83 | 1,045,391 |
| 2019-05-22 | $8.87 | $9.06 | $8.86 | $8.93 | $6.65 | 1,255,804 |
| 2019-05-21 | $9.11 | $9.11 | $8.82 | $8.87 | $6.61 | 899,757 |
| 2019-05-20 | $9.22 | $9.26 | $9.04 | $9.06 | $6.75 | 604,890 |
| 2019-05-17 | $9.39 | $9.43 | $9.18 | $9.21 | $6.86 | 882,615 |
| 2019-05-16 | $9.35 | $9.59 | $9.33 | $9.39 | $6.99 | 396,638 |
| 2019-05-15 | $9.41 | $9.42 | $9.22 | $9.35 | $6.96 | 361,084 |
| 2019-05-14 | $9.33 | $9.45 | $9.22 | $9.44 | $7.03 | 718,420 |
| 2019-05-13 | $9.25 | $9.38 | $9.12 | $9.32 | $6.94 | 712,620 |
| 2019-05-10 | $9.41 | $9.44 | $9.26 | $9.35 | $6.96 | 1,168,657 |
| 2019-05-09 | $9.41 | $9.45 | $9.13 | $9.42 | $7.02 | 734,020 |
| 2019-05-08 | $9.82 | $9.87 | $9.38 | $9.40 | $7.00 | 723,687 |
| 2019-05-07 | $9.80 | $9.87 | $9.75 | $9.85 | $7.34 | 717,766 |
| 2019-05-06 | $9.77 | $9.90 | $9.71 | $9.86 | $7.34 | 464,914 |
| 2019-05-03 | $9.83 | $9.92 | $9.66 | $9.85 | $7.34 | 985,618 |
| 2019-05-02 | $9.79 | $9.99 | $9.64 | $9.82 | $7.31 | 1,132,822 |
| 2019-05-01 | $9.82 | $9.91 | $9.74 | $9.83 | $7.32 | 893,854 |
| 2019-04-30 | $9.86 | $9.89 | $9.74 | $9.85 | $7.34 | 1,853,426 |
| 2019-04-29 | $9.97 | $10.00 | $9.72 | $9.86 | $7.34 | 1,144,932 |
| 2019-04-26 | $9.86 | $10.02 | $9.78 | $9.97 | $7.42 | 1,501,923 |
| 2019-04-25 | $9.82 | $9.97 | $9.66 | $9.86 | $7.34 | 1,202,346 |
| 2019-04-24 | $9.76 | $9.94 | $9.71 | $9.82 | $7.31 | 787,755 |
| 2019-04-23 | $9.63 | $9.86 | $9.54 | $9.77 | $7.28 | 851,155 |
| 2019-04-22 | $9.73 | $9.87 | $9.53 | $9.65 | $7.19 | 772,205 |
| 2019-04-18 | $9.73 | $9.91 | $9.68 | $9.75 | $7.26 | 1,671,294 |
| 2019-04-17 | $9.58 | $9.83 | $9.55 | $9.75 | $7.26 | 1,135,117 |
| 2019-04-16 | $9.62 | $9.69 | $9.44 | $9.55 | $7.11 | 812,043 |
| 2019-04-15 | $9.70 | $9.80 | $9.59 | $9.59 | $7.14 | 463,944 |
| 2019-04-12 | $9.87 | $9.94 | $9.60 | $9.67 | $7.20 | 636,255 |
| 2019-04-11 | $9.70 | $9.88 | $9.68 | $9.78 | $7.28 | 944,105 |
| 2019-04-10 | $9.53 | $9.71 | $9.52 | $9.69 | $7.22 | 612,594 |
| 2019-04-09 | $9.57 | $9.64 | $9.46 | $9.52 | $7.09 | 1,481,987 |
| 2019-04-08 | $9.74 | $9.88 | $9.52 | $9.63 | $7.17 | 785,460 |
| 2019-04-05 | $9.62 | $9.74 | $9.59 | $9.73 | $7.25 | 2,110,104 |
| 2019-04-04 | $9.32 | $9.74 | $9.32 | $9.60 | $7.15 | 951,577 |
| 2019-04-03 | $9.23 | $9.37 | $9.03 | $9.35 | $6.96 | 2,246,051 |
| 2019-04-02 | $9.25 | $9.31 | $9.11 | $9.17 | $6.83 | 599,304 |
| 2019-04-01 | $9.35 | $9.42 | $9.09 | $9.25 | $6.89 | 1,395,302 |
| 2019-03-29 | $9.46 | $9.54 | $9.34 | $9.34 | $6.96 | 614,405 |
| 2019-03-28 | $9.52 | $9.63 | $9.37 | $9.45 | $7.04 | 540,871 |
| 2019-03-27 | $9.48 | $9.61 | $9.39 | $9.51 | $7.08 | 415,748 |
| 2019-03-26 | $9.65 | $9.69 | $9.37 | $9.48 | $7.06 | 1,137,621 |
| 2019-03-25 | $9.35 | $9.62 | $9.28 | $9.55 | $7.11 | 1,249,623 |
| 2019-03-22 | $9.42 | $9.53 | $9.24 | $9.31 | $6.93 | 1,111,861 |
| 2019-03-21 | $9.53 | $9.63 | $9.36 | $9.43 | $7.02 | 1,043,226 |
| 2019-03-20 | $9.69 | $9.81 | $9.40 | $9.51 | $7.08 | 681,695 |
| 2019-03-19 | $9.64 | $9.86 | $9.52 | $9.68 | $7.21 | 1,342,272 |
| 2019-03-18 | $9.73 | $10.06 | $9.47 | $9.57 | $7.13 | 1,218,677 |
| 2019-03-15 | $9.50 | $9.69 | $9.50 | $9.69 | $7.22 | 3,519,541 |
| 2019-03-14 | $9.35 | $9.75 | $9.27 | $9.35 | $6.96 | 2,351,873 |
| 2019-03-13 | $9.50 | $9.59 | $9.30 | $9.36 | $6.97 | 1,604,498 |
| 2019-03-12 | $9.68 | $9.87 | $9.51 | $9.58 | $7.13 | 1,441,262 |
| 2019-03-11 | $10.05 | $10.05 | $9.33 | $9.65 | $7.19 | 3,041,645 |
| 2019-03-08 | $10.57 | $10.82 | $9.96 | $9.96 | $7.42 | 2,805,166 |
| 2019-03-07 | $11.16 | $11.43 | $10.95 | $11.37 | $8.47 | 1,544,898 |
| 2019-03-06 | $11.39 | $11.42 | $11.08 | $11.17 | $8.32 | 876,252 |
| 2019-03-05 | $11.80 | $11.86 | $11.35 | $11.39 | $8.48 | 1,128,551 |
| 2019-03-04 | $12.96 | $12.97 | $11.73 | $11.74 | $8.74 | 1,510,883 |
| 2019-03-01 | $12.66 | $12.99 | $12.58 | $12.96 | $9.65 | 670,203 |
| 2019-02-28 | $12.80 | $12.95 | $12.52 | $12.55 | $9.35 | 509,653 |
| 2019-02-27 | $12.51 | $12.82 | $12.40 | $12.80 | $9.53 | 762,402 |
| 2019-02-26 | $12.58 | $12.82 | $12.44 | $12.53 | $9.33 | 851,314 |
| 2019-02-25 | $12.87 | $12.96 | $12.56 | $12.57 | $9.36 | 745,262 |
| 2019-02-22 | $12.78 | $12.87 | $12.70 | $12.82 | $9.55 | 407,011 |
| 2019-02-21 | $12.90 | $12.99 | $12.64 | $12.74 | $9.49 | 672,463 |
| 2019-02-20 | $12.87 | $13.06 | $12.76 | $12.89 | $9.60 | 494,134 |
| 2019-02-19 | $12.66 | $12.94 | $12.61 | $12.86 | $9.58 | 693,818 |
| 2019-02-15 | $12.39 | $12.79 | $12.38 | $12.66 | $9.43 | 599,542 |
| 2019-02-14 | $12.25 | $12.52 | $12.12 | $12.36 | $9.20 | 367,626 |
| 2019-02-13 | $12.33 | $12.43 | $12.19 | $12.25 | $9.12 | 303,769 |
| 2019-02-12 | $12.17 | $12.41 | $12.16 | $12.31 | $9.17 | 401,512 |
| 2019-02-11 | $12.07 | $12.26 | $12.01 | $12.12 | $9.03 | 303,498 |
| 2019-02-08 | $12.30 | $12.32 | $11.99 | $12.05 | $8.97 | 469,905 |
| 2019-02-07 | $12.49 | $12.59 | $12.09 | $12.29 | $9.15 | 601,547 |
| 2019-02-06 | $12.87 | $12.91 | $12.47 | $12.52 | $9.32 | 712,544 |
| 2019-02-05 | $12.14 | $12.93 | $12.08 | $12.89 | $9.60 | 1,366,238 |
| 2019-02-04 | $12.03 | $12.18 | $11.98 | $12.09 | $9.00 | 995,776 |
| 2019-02-01 | $12.08 | $12.10 | $11.82 | $12.05 | $8.97 | 826,403 |
| 2019-01-31 | $12.00 | $12.17 | $11.75 | $12.07 | $8.99 | 601,138 |
| 2019-01-30 | $11.86 | $12.16 | $11.62 | $12.00 | $8.94 | 748,569 |
| 2019-01-29 | $11.99 | $12.10 | $11.80 | $11.84 | $8.82 | 711,839 |
| 2019-01-28 | $12.05 | $12.18 | $11.91 | $12.02 | $8.95 | 636,643 |
| 2019-01-25 | $12.21 | $12.38 | $11.98 | $12.09 | $9.00 | 611,153 |
| 2019-01-24 | $12.64 | $12.70 | $12.07 | $12.18 | $9.07 | 1,479,962 |
| 2019-01-23 | $13.14 | $13.28 | $12.47 | $12.74 | $9.49 | 1,318,318 |
| 2019-01-22 | $13.32 | $13.45 | $13.04 | $13.11 | $9.76 | 432,170 |
| 2019-01-18 | $13.35 | $13.63 | $13.27 | $13.34 | $9.93 | 559,820 |
| 2019-01-17 | $13.42 | $13.60 | $13.19 | $13.33 | $9.93 | 473,932 |
| 2019-01-16 | $13.31 | $13.50 | $13.20 | $13.42 | $9.99 | 483,472 |
| 2019-01-15 | $13.30 | $13.48 | $13.21 | $13.31 | $9.91 | 388,967 |
| 2019-01-14 | $13.54 | $13.72 | $13.44 | $13.46 | $10.02 | 470,367 |
| 2019-01-11 | $13.35 | $13.62 | $13.26 | $13.58 | $10.11 | 653,003 |
| 2019-01-10 | $13.35 | $13.45 | $13.17 | $13.39 | $9.97 | 369,323 |
| 2019-01-09 | $13.47 | $13.54 | $13.17 | $13.46 | $10.02 | 425,810 |
| 2019-01-08 | $13.25 | $13.54 | $13.12 | $13.47 | $10.03 | 932,469 |
| 2019-01-07 | $12.96 | $13.34 | $12.83 | $13.17 | $9.81 | 787,064 |
| 2019-01-04 | $13.06 | $13.13 | $12.65 | $12.97 | $9.66 | 866,324 |
| 2019-01-03 | $13.01 | $13.21 | $12.91 | $13.00 | $9.68 | 817,597 |
| 2019-01-02 | $12.69 | $13.27 | $12.57 | $13.05 | $9.72 | 886,569 |
| 2018-12-31 | $12.75 | $12.86 | $12.50 | $12.86 | $9.58 | 713,629 |
| 2018-12-28 | $12.49 | $12.84 | $12.10 | $12.60 | $9.38 | 1,008,968 |
| 2018-12-27 | $12.41 | $12.52 | $12.07 | $12.52 | $9.32 | 758,977 |
| 2018-12-26 | $12.36 | $12.56 | $12.24 | $12.50 | $9.31 | 708,550 |
| 2018-12-24 | $12.45 | $12.51 | $12.19 | $12.28 | $9.15 | 578,019 |
| 2018-12-21 | $12.64 | $12.88 | $12.43 | $12.50 | $9.31 | 2,081,438 |
| 2018-12-20 | $12.70 | $12.96 | $12.52 | $12.60 | $9.38 | 957,686 |
| 2018-12-19 | $12.68 | $12.99 | $12.48 | $12.70 | $9.46 | 1,443,036 |
| 2018-12-18 | $12.72 | $12.92 | $12.58 | $12.69 | $9.45 | 680,792 |
| 2018-12-17 | $12.67 | $13.17 | $12.61 | $12.66 | $9.43 | 1,076,876 |
| 2018-12-14 | $12.76 | $13.01 | $12.64 | $12.73 | $9.48 | 1,105,579 |
| 2018-12-13 | $13.09 | $13.32 | $12.75 | $12.77 | $9.51 | 1,549,091 |
| 2018-12-12 | $13.33 | $13.43 | $13.01 | $13.03 | $9.70 | 1,015,867 |
| 2018-12-11 | $13.59 | $13.61 | $12.98 | $13.26 | $9.87 | 1,628,507 |
| 2018-12-10 | $14.09 | $14.17 | $13.48 | $13.53 | $10.08 | 2,712,756 |
| 2018-12-07 | $14.18 | $15.32 | $13.72 | $14.09 | $10.49 | 7,806,893 |
| 2018-12-06 | $11.82 | $12.25 | $11.50 | $12.21 | $9.09 | 2,309,742 |
| 2018-12-04 | $12.12 | $12.39 | $11.77 | $11.82 | $8.80 | 1,288,290 |
| 2018-12-03 | $12.52 | $12.52 | $11.91 | $12.23 | $9.11 | 1,633,460 |
| 2018-11-30 | $12.14 | $12.33 | $11.93 | $12.18 | $9.07 | 1,189,296 |
| 2018-11-29 | $12.72 | $12.72 | $12.11 | $12.20 | $9.09 | 1,181,323 |
| 2018-11-28 | $12.84 | $13.05 | $12.47 | $12.77 | $9.51 | 1,094,441 |
| 2018-11-27 | $13.26 | $13.28 | $12.78 | $12.89 | $9.60 | 825,734 |
| 2018-11-26 | $13.32 | $13.43 | $13.06 | $13.28 | $9.89 | 779,624 |
| 2018-11-23 | $13.38 | $13.50 | $13.12 | $13.25 | $9.87 | 337,701 |
| 2018-11-21 | $13.23 | $13.54 | $13.21 | $13.43 | $10.00 | 683,679 |
| 2018-11-20 | $13.17 | $13.45 | $13.00 | $13.19 | $9.82 | 854,429 |
| 2018-11-19 | $13.54 | $13.54 | $13.16 | $13.21 | $9.84 | 782,050 |
| 2018-11-16 | $13.87 | $13.93 | $13.31 | $13.57 | $10.11 | 1,076,848 |
| 2018-11-15 | $13.70 | $14.09 | $13.53 | $13.98 | $10.41 | 859,673 |
| 2018-11-14 | $13.62 | $13.96 | $13.55 | $13.74 | $10.23 | 771,984 |
| 2018-11-13 | $13.58 | $13.98 | $13.52 | $13.60 | $10.13 | 852,939 |
| 2018-11-12 | $13.50 | $13.75 | $13.34 | $13.57 | $10.11 | 611,727 |
| 2018-11-09 | $13.58 | $13.64 | $13.26 | $13.52 | $10.07 | 616,152 |
| 2018-11-08 | $13.80 | $13.85 | $13.53 | $13.60 | $10.13 | 910,342 |
| 2018-11-07 | $13.83 | $14.01 | $13.60 | $13.82 | $10.29 | 900,601 |
| 2018-11-06 | $13.19 | $13.97 | $13.19 | $13.70 | $10.20 | 1,579,939 |
| 2018-11-05 | $13.49 | $14.23 | $13.09 | $13.09 | $9.75 | 3,032,616 |
| 2018-11-02 | $13.78 | $13.99 | $13.37 | $13.52 | $10.07 | 2,228,970 |
| 2018-11-01 | $12.61 | $14.14 | $12.55 | $13.79 | $10.27 | 2,317,965 |
| 2018-10-31 | $14.44 | $14.50 | $12.57 | $13.68 | $10.19 | 2,167,097 |
| 2018-10-30 | $13.67 | $14.45 | $13.56 | $14.38 | $10.71 | 1,346,090 |
| 2018-10-29 | $14.17 | $14.46 | $13.46 | $13.62 | $10.14 | 1,471,499 |
| 2018-10-26 | $14.10 | $14.33 | $13.79 | $14.04 | $10.46 | 1,139,284 |
| 2018-10-25 | $13.98 | $14.31 | $13.87 | $14.18 | $10.56 | 836,388 |
| 2018-10-24 | $14.01 | $14.29 | $13.95 | $13.96 | $10.40 | 877,805 |
| 2018-10-23 | $13.75 | $14.13 | $13.65 | $14.01 | $10.43 | 987,025 |
| 2018-10-22 | $13.95 | $14.15 | $13.85 | $13.91 | $10.36 | 1,288,855 |
| 2018-10-19 | $14.18 | $14.18 | $13.55 | $13.91 | $10.36 | 1,241,435 |
| 2018-10-18 | $14.50 | $14.54 | $13.37 | $14.20 | $10.57 | 1,942,555 |
| 2018-10-17 | $14.83 | $14.90 | $14.37 | $14.57 | $10.85 | 1,082,363 |
| 2018-10-16 | $14.59 | $14.95 | $14.51 | $14.87 | $11.07 | 829,217 |
| 2018-10-15 | $14.58 | $14.80 | $14.34 | $14.54 | $10.83 | 1,111,534 |
| 2018-10-12 | $14.48 | $14.74 | $14.28 | $14.63 | $10.90 | 1,267,968 |
| 2018-10-11 | $14.08 | $14.75 | $14.06 | $14.26 | $10.62 | 1,245,202 |
| 2018-10-10 | $14.54 | $14.71 | $14.16 | $14.32 | $10.66 | 1,181,002 |
| 2018-10-09 | $14.32 | $14.83 | $14.32 | $14.60 | $10.87 | 1,359,924 |
| 2018-10-08 | $14.55 | $14.73 | $14.30 | $14.37 | $10.70 | 1,015,693 |
| 2018-10-05 | $14.64 | $14.79 | $14.44 | $14.61 | $10.88 | 893,980 |
| 2018-10-04 | $14.39 | $14.96 | $14.30 | $14.66 | $10.92 | 1,553,785 |
| 2018-10-03 | $14.46 | $14.55 | $13.87 | $14.43 | $10.75 | 2,324,054 |
| 2018-10-02 | $14.71 | $14.88 | $14.33 | $14.52 | $10.81 | 2,103,355 |
| 2018-10-01 | $15.53 | $15.66 | $14.65 | $14.83 | $11.04 | 1,896,106 |
| 2018-09-28 | $15.45 | $15.60 | $15.38 | $15.53 | $11.57 | 859,235 |
| 2018-09-27 | $15.45 | $15.73 | $15.38 | $15.50 | $11.54 | 981,633 |
| 2018-09-26 | $15.45 | $15.65 | $15.27 | $15.45 | $11.51 | 795,018 |
| 2018-09-25 | $15.19 | $15.67 | $14.96 | $15.46 | $11.51 | 1,587,472 |
| 2018-09-24 | $15.76 | $15.83 | $14.88 | $15.20 | $11.32 | 1,933,708 |
| 2018-09-21 | $15.85 | $15.89 | $15.67 | $15.75 | $11.73 | 1,773,633 |
| 2018-09-20 | $15.81 | $15.92 | $15.65 | $15.71 | $11.70 | 903,164 |
| 2018-09-19 | $15.61 | $15.95 | $15.61 | $15.69 | $11.68 | 1,277,083 |
| 2018-09-18 | $15.64 | $15.79 | $15.43 | $15.61 | $11.62 | 1,555,731 |
| 2018-09-17 | $15.30 | $15.71 | $15.26 | $15.64 | $11.65 | 1,731,539 |
| 2018-09-14 | $15.24 | $15.52 | $15.20 | $15.34 | $11.42 | 1,071,849 |
| 2018-09-13 | $15.34 | $15.44 | $15.17 | $15.22 | $11.33 | 1,388,618 |
| 2018-09-12 | $14.88 | $15.58 | $14.79 | $15.38 | $11.45 | 2,507,027 |
| 2018-09-11 | $14.80 | $15.04 | $14.63 | $14.89 | $11.09 | 1,184,119 |
| 2018-09-10 | $14.76 | $15.00 | $14.60 | $14.78 | $11.01 | 1,909,155 |
| 2018-09-07 | $14.64 | $15.04 | $14.49 | $14.69 | $10.94 | 2,328,308 |
| 2018-09-06 | $14.42 | $15.10 | $14.33 | $14.59 | $10.87 | 3,039,100 |
| 2018-09-05 | $14.21 | $14.88 | $14.15 | $14.42 | $10.74 | 5,223,853 |
| 2018-09-04 | $14.10 | $15.05 | $13.52 | $14.47 | $10.78 | 14,688,191 |
| 2018-08-31 | $11.90 | $14.04 | $11.70 | $14.03 | $10.45 | 33,367,454 |
| 2018-08-30 | $10.16 | $10.19 | $9.76 | $9.77 | $7.28 | 2,334,692 |
| 2018-08-29 | $9.90 | $10.15 | $9.80 | $10.12 | $7.54 | 1,115,732 |
| 2018-08-28 | $9.80 | $9.90 | $9.78 | $9.88 | $7.36 | 676,989 |
| 2018-08-27 | $9.68 | $9.87 | $9.63 | $9.85 | $7.34 | 1,103,755 |
| 2018-08-24 | $9.50 | $9.66 | $9.41 | $9.65 | $7.19 | 1,052,792 |
| 2018-08-23 | $9.55 | $9.64 | $9.48 | $9.50 | $7.07 | 910,082 |
| 2018-08-22 | $9.70 | $9.83 | $9.49 | $9.53 | $7.10 | 1,274,476 |
| 2018-08-21 | $9.82 | $10.05 | $9.69 | $9.70 | $7.22 | 1,731,523 |
| 2018-08-20 | $10.27 | $10.37 | $9.78 | $9.78 | $7.28 | 1,511,062 |
| 2018-08-17 | $10.00 | $10.28 | $9.99 | $10.24 | $7.63 | 723,443 |
| 2018-08-16 | $9.80 | $10.17 | $9.70 | $10.03 | $7.47 | 2,548,160 |
| 2018-08-15 | $9.80 | $9.83 | $9.70 | $9.81 | $7.31 | 1,066,498 |
| 2018-08-14 | $9.76 | $9.98 | $9.76 | $9.81 | $7.31 | 861,014 |
| 2018-08-13 | $9.59 | $9.75 | $9.53 | $9.72 | $7.24 | 1,225,318 |
| 2018-08-10 | $9.56 | $9.68 | $9.44 | $9.59 | $7.14 | 963,726 |
| 2018-08-09 | $9.27 | $9.68 | $9.27 | $9.58 | $7.13 | 1,039,236 |
| 2018-08-08 | $9.45 | $9.45 | $9.27 | $9.29 | $6.92 | 558,987 |
| 2018-08-07 | $9.45 | $9.52 | $9.36 | $9.39 | $6.99 | 497,948 |
| 2018-08-06 | $9.50 | $9.50 | $9.37 | $9.43 | $7.02 | 521,522 |
| 2018-08-03 | $9.46 | $9.60 | $9.36 | $9.49 | $7.07 | 959,725 |
| 2018-08-02 | $9.37 | $9.79 | $9.34 | $9.43 | $7.02 | 2,088,505 |
| 2018-08-01 | $9.51 | $9.55 | $9.27 | $9.37 | $6.98 | 1,212,433 |
| 2018-07-31 | $9.40 | $9.56 | $9.37 | $9.47 | $7.05 | 677,919 |
| 2018-07-30 | $9.47 | $9.54 | $9.31 | $9.40 | $7.00 | 1,221,519 |
| 2018-07-27 | $9.77 | $9.86 | $9.45 | $9.46 | $7.04 | 1,326,163 |
| 2018-07-26 | $9.83 | $10.07 | $9.65 | $9.82 | $7.31 | 1,460,639 |
| 2018-07-25 | $10.10 | $10.10 | $9.72 | $9.87 | $7.35 | 1,585,865 |
| 2018-07-24 | $10.50 | $10.59 | $10.06 | $10.13 | $7.54 | 1,123,514 |
| 2018-07-23 | $10.46 | $10.62 | $10.37 | $10.50 | $7.82 | 681,688 |
| 2018-07-20 | $10.69 | $10.72 | $10.40 | $10.43 | $7.77 | 841,964 |
| 2018-07-19 | $10.84 | $10.93 | $10.69 | $10.69 | $7.96 | 823,942 |
| 2018-07-18 | $10.95 | $10.96 | $10.77 | $10.85 | $8.08 | 1,001,820 |
| 2018-07-17 | $10.88 | $11.28 | $10.88 | $10.93 | $8.14 | 1,037,635 |
| 2018-07-16 | $10.93 | $10.97 | $10.79 | $10.85 | $8.08 | 628,401 |
| 2018-07-13 | $11.08 | $11.22 | $10.94 | $10.96 | $8.16 | 503,579 |
| 2018-07-12 | $11.18 | $11.19 | $10.95 | $11.10 | $8.27 | 940,194 |
| 2018-07-11 | $11.44 | $11.44 | $11.13 | $11.15 | $8.30 | 1,223,469 |
| 2018-07-10 | $11.73 | $11.73 | $11.47 | $11.51 | $8.57 | 1,040,656 |
| 2018-07-09 | $11.85 | $12.00 | $11.63 | $11.74 | $8.74 | 1,247,722 |
| 2018-07-06 | $11.73 | $11.95 | $11.63 | $11.83 | $8.81 | 1,108,995 |
| 2018-07-05 | $11.79 | $11.81 | $11.58 | $11.76 | $8.76 | 1,406,395 |
| 2018-07-03 | $11.79 | $12.08 | $11.71 | $11.73 | $8.74 | 816,407 |
| 2018-07-02 | $11.98 | $12.07 | $11.66 | $11.76 | $8.76 | 1,772,214 |
| 2018-06-29 | $12.40 | $12.42 | $11.96 | $12.03 | $8.96 | 1,307,713 |
| 2018-06-28 | $12.72 | $12.72 | $12.34 | $12.37 | $9.21 | 1,085,454 |
| 2018-06-27 | $12.82 | $12.95 | $12.72 | $12.75 | $9.50 | 1,611,909 |
| 2018-06-26 | $12.64 | $12.81 | $12.58 | $12.77 | $9.51 | 2,159,129 |
| 2018-06-25 | $12.61 | $12.89 | $12.49 | $12.64 | $9.41 | 2,545,409 |
| 2018-06-22 | $12.84 | $13.15 | $12.64 | $12.66 | $9.43 | 4,856,861 |
| 2018-06-21 | $12.25 | $12.98 | $11.61 | $12.80 | $9.53 | 7,363,152 |
| 2018-06-20 | $13.07 | $13.36 | $13.06 | $13.23 | $9.85 | 3,229,149 |
| 2018-06-19 | $12.88 | $13.24 | $12.70 | $13.09 | $9.75 | 1,461,309 |
| 2018-06-18 | $12.71 | $13.03 | $12.71 | $12.97 | $9.66 | 1,582,306 |
| 2018-06-15 | $12.54 | $12.85 | $12.50 | $12.74 | $9.49 | 1,376,664 |
| 2018-06-14 | $12.49 | $12.65 | $12.29 | $12.60 | $9.38 | 938,084 |
| 2018-06-13 | $12.67 | $12.67 | $12.43 | $12.51 | $9.32 | 1,033,895 |
| 2018-06-12 | $12.59 | $12.80 | $12.59 | $12.65 | $9.42 | 1,415,135 |
| 2018-06-11 | $12.73 | $12.77 | $12.46 | $12.52 | $9.32 | 1,947,747 |
| 2018-06-08 | $12.59 | $12.80 | $12.50 | $12.78 | $9.52 | 1,450,696 |
| 2018-06-07 | $12.50 | $12.65 | $12.30 | $12.63 | $9.41 | 866,053 |
| 2018-06-06 | $12.36 | $12.57 | $12.34 | $12.51 | $9.32 | 757,937 |
| 2018-06-05 | $12.33 | $12.45 | $12.14 | $12.37 | $9.21 | 1,674,457 |
| 2018-06-04 | $12.54 | $12.71 | $12.21 | $12.29 | $9.15 | 1,639,675 |
| 2018-06-01 | $12.67 | $12.75 | $12.36 | $12.46 | $9.28 | 1,374,943 |
| 2018-05-31 | $12.95 | $13.03 | $12.56 | $12.59 | $9.38 | 1,108,020 |
| 2018-05-30 | $12.65 | $12.96 | $12.55 | $12.95 | $9.64 | 1,566,251 |
| 2018-05-29 | $12.50 | $12.75 | $12.48 | $12.62 | $9.40 | 1,841,940 |
| 2018-05-25 | $12.48 | $12.62 | $12.36 | $12.53 | $9.33 | 1,039,601 |
| 2018-05-24 | $12.04 | $12.50 | $12.03 | $12.47 | $9.29 | 2,083,848 |
| 2018-05-23 | $11.71 | $12.18 | $11.70 | $11.92 | $8.88 | 1,496,087 |
| 2018-05-22 | $11.73 | $11.89 | $11.67 | $11.75 | $8.75 | 825,030 |
| 2018-05-21 | $11.49 | $11.67 | $11.43 | $11.67 | $8.69 | 740,644 |
| 2018-05-18 | $11.50 | $11.57 | $11.37 | $11.48 | $8.55 | 868,887 |
| 2018-05-17 | $11.43 | $11.56 | $11.32 | $11.48 | $8.55 | 864,989 |
| 2018-05-16 | $11.30 | $11.53 | $11.28 | $11.42 | $8.50 | 993,040 |
| 2018-05-15 | $11.15 | $11.40 | $11.15 | $11.30 | $8.42 | 798,076 |
| 2018-05-14 | $11.30 | $11.38 | $11.17 | $11.23 | $8.36 | 1,018,179 |
| 2018-05-11 | $11.16 | $11.52 | $11.14 | $11.29 | $8.41 | 1,118,685 |
| 2018-05-10 | $10.86 | $11.19 | $10.86 | $11.09 | $8.26 | 1,180,847 |
| 2018-05-09 | $10.78 | $10.94 | $10.62 | $10.83 | $8.07 | 1,231,028 |
| 2018-05-08 | $10.67 | $10.90 | $10.65 | $10.79 | $8.04 | 1,050,099 |
| 2018-05-07 | $10.84 | $10.86 | $10.56 | $10.67 | $7.95 | 1,338,246 |
| 2018-05-04 | $10.65 | $10.94 | $10.62 | $10.80 | $8.04 | 1,487,569 |
| 2018-05-03 | $11.06 | $11.06 | $10.58 | $10.66 | $7.94 | 1,044,606 |
| 2018-05-02 | $10.95 | $11.07 | $10.86 | $11.03 | $8.21 | 684,998 |
| 2018-05-01 | $10.97 | $11.03 | $10.72 | $10.99 | $8.18 | 927,599 |
| 2018-04-30 | $11.20 | $11.26 | $10.96 | $11.00 | $8.19 | 1,386,666 |
| 2018-04-27 | $11.15 | $11.25 | $11.07 | $11.14 | $8.30 | 706,054 |
| 2018-04-26 | $11.36 | $11.39 | $11.09 | $11.11 | $8.27 | 814,986 |
| 2018-04-25 | $11.29 | $11.46 | $11.27 | $11.31 | $8.42 | 649,910 |
| 2018-04-24 | $11.48 | $11.51 | $11.19 | $11.30 | $8.42 | 871,560 |
| 2018-04-23 | $11.22 | $11.49 | $11.15 | $11.38 | $8.47 | 981,026 |
| 2018-04-20 | $11.22 | $11.39 | $11.08 | $11.14 | $8.30 | 1,121,710 |
| 2018-04-19 | $11.23 | $11.39 | $11.05 | $11.17 | $8.32 | 972,454 |
| 2018-04-18 | $11.14 | $11.90 | $11.10 | $11.32 | $8.43 | 1,822,720 |
| 2018-04-17 | $10.88 | $11.19 | $10.80 | $11.05 | $8.23 | 1,272,296 |
| 2018-04-16 | $10.93 | $10.93 | $10.61 | $10.85 | $8.08 | 1,004,650 |
| 2018-04-13 | $10.87 | $11.00 | $10.75 | $10.89 | $8.11 | 693,548 |
| 2018-04-12 | $10.98 | $11.07 | $10.72 | $10.84 | $8.07 | 1,411,836 |
| 2018-04-11 | $10.40 | $10.59 | $10.22 | $10.42 | $7.76 | 780,966 |
| 2018-04-10 | $10.60 | $10.62 | $10.38 | $10.46 | $7.79 | 1,045,430 |
| 2018-04-09 | $10.77 | $10.77 | $10.44 | $10.49 | $7.81 | 981,767 |
| 2018-04-06 | $10.93 | $11.08 | $10.63 | $10.73 | $7.99 | 1,366,070 |
| 2018-04-05 | $10.71 | $10.99 | $10.67 | $10.96 | $8.16 | 2,773,056 |
| 2018-04-04 | $10.75 | $10.80 | $10.53 | $10.72 | $7.98 | 1,653,574 |
| 2018-04-03 | $10.90 | $11.19 | $10.48 | $10.85 | $8.08 | 3,189,489 |
| 2018-04-02 | $10.30 | $10.89 | $10.18 | $10.73 | $7.99 | 3,096,681 |
| 2018-03-29 | $10.00 | $10.41 | $10.00 | $10.32 | $7.69 | 1,600,252 |
| 2018-03-28 | $9.77 | $10.11 | $9.75 | $9.89 | $7.37 | 1,835,406 |
| 2018-03-27 | $9.60 | $9.99 | $9.51 | $9.76 | $7.27 | 1,499,843 |
| 2018-03-26 | $9.96 | $10.06 | $9.34 | $9.61 | $7.16 | 3,567,241 |
| 2018-03-23 | $10.04 | $10.21 | $9.82 | $9.84 | $7.33 | 3,039,532 |
| 2018-03-22 | $10.12 | $10.33 | $10.03 | $10.05 | $7.48 | 2,137,278 |
| 2018-03-21 | $10.11 | $10.38 | $10.06 | $10.26 | $7.64 | 1,153,184 |
| 2018-03-20 | $10.45 | $10.52 | $10.04 | $10.14 | $7.55 | 1,833,542 |
| 2018-03-19 | $10.42 | $10.60 | $10.20 | $10.43 | $7.77 | 1,480,417 |
| 2018-03-16 | $10.38 | $10.57 | $10.22 | $10.47 | $7.80 | 3,178,004 |
| 2018-03-15 | $10.58 | $10.61 | $10.23 | $10.38 | $7.73 | 1,052,713 |
| 2018-03-14 | $10.60 | $10.76 | $10.51 | $10.56 | $7.86 | 1,487,275 |
| 2018-03-13 | $10.69 | $10.82 | $10.46 | $10.58 | $7.88 | 1,330,418 |
| 2018-03-12 | $10.64 | $10.88 | $10.35 | $10.62 | $7.91 | 1,883,989 |
| 2018-03-09 | $10.66 | $10.88 | $10.51 | $10.67 | $7.95 | 1,682,432 |
| 2018-03-08 | $10.46 | $10.63 | $10.39 | $10.57 | $7.87 | 2,188,521 |
| 2018-03-07 | $10.52 | $10.89 | $10.45 | $10.46 | $7.79 | 2,385,497 |
| 2018-03-06 | $10.21 | $10.73 | $10.01 | $10.64 | $7.92 | 3,665,086 |
| 2018-03-05 | $9.91 | $10.57 | $9.56 | $10.13 | $7.54 | 5,181,203 |
| 2018-03-02 | $8.32 | $9.84 | $8.32 | $9.75 | $7.26 | 9,934,929 |
| 2018-03-01 | $9.00 | $9.72 | $9.00 | $9.41 | $7.01 | 4,523,716 |
| 2018-02-28 | $9.26 | $9.43 | $8.87 | $9.00 | $6.70 | 4,335,366 |
| 2018-02-27 | $9.79 | $9.84 | $9.27 | $9.30 | $6.93 | 5,781,101 |
| 2018-02-26 | $9.99 | $10.00 | $9.61 | $9.71 | $7.23 | 2,857,922 |
| 2018-02-23 | $10.21 | $10.28 | $9.43 | $10.00 | $7.45 | 4,255,528 |
| 2018-02-22 | $10.12 | $10.85 | $10.12 | $10.12 | $7.54 | 1,863,564 |
| 2018-02-21 | $10.17 | $10.35 | $9.90 | $10.06 | $7.49 | 2,433,320 |
| 2018-02-20 | $10.81 | $10.85 | $10.15 | $10.18 | $7.58 | 1,481,371 |
| 2018-02-16 | $10.85 | $10.91 | $10.72 | $10.74 | $8.00 | 1,321,008 |
| 2018-02-15 | $11.19 | $11.22 | $10.47 | $10.90 | $8.12 | 1,858,025 |
| 2018-02-14 | $10.13 | $10.76 | $10.06 | $10.74 | $8.00 | 1,801,214 |
| 2018-02-13 | $10.19 | $10.31 | $10.04 | $10.17 | $7.57 | 1,083,929 |
| 2018-02-12 | $10.36 | $10.42 | $10.07 | $10.22 | $7.61 | 1,329,148 |
| 2018-02-09 | $10.86 | $10.90 | $9.82 | $10.35 | $7.71 | 2,324,525 |
| 2018-02-08 | $10.82 | $11.00 | $10.54 | $10.78 | $8.03 | 1,861,792 |
| 2018-02-07 | $10.66 | $10.82 | $10.50 | $10.74 | $8.00 | 1,439,946 |
| 2018-02-06 | $10.33 | $10.66 | $10.24 | $10.61 | $7.90 | 2,106,523 |
| 2018-02-05 | $11.10 | $11.12 | $10.50 | $10.51 | $7.83 | 2,479,586 |
| 2018-02-02 | $11.42 | $11.46 | $11.11 | $11.19 | $8.33 | 1,452,323 |
| 2018-02-01 | $11.85 | $11.94 | $11.44 | $11.45 | $8.53 | 1,785,346 |
| 2018-01-31 | $12.14 | $12.15 | $11.73 | $11.93 | $8.88 | 1,249,537 |
| 2018-01-30 | $12.17 | $12.27 | $11.92 | $12.08 | $9.00 | 1,382,425 |
| 2018-01-29 | $12.65 | $12.68 | $12.04 | $12.25 | $9.12 | 1,545,248 |
| 2018-01-26 | $12.34 | $12.78 | $12.22 | $12.66 | $9.43 | 2,450,434 |
| 2018-01-25 | $12.51 | $12.55 | $12.18 | $12.30 | $9.16 | 681,700 |
| 2018-01-24 | $12.40 | $12.62 | $12.34 | $12.47 | $9.29 | 1,194,502 |
| 2018-01-23 | $12.28 | $12.42 | $12.05 | $12.39 | $9.23 | 1,226,790 |
| 2018-01-22 | $12.16 | $12.40 | $11.90 | $12.25 | $9.12 | 1,891,704 |
| 2018-01-19 | $11.95 | $12.29 | $11.87 | $12.16 | $9.06 | 1,291,055 |
| 2018-01-18 | $11.92 | $12.01 | $11.80 | $11.97 | $8.91 | 965,442 |
| 2018-01-17 | $12.15 | $12.31 | $11.94 | $11.97 | $8.91 | 1,470,742 |
| 2018-01-16 | $12.17 | $12.41 | $12.05 | $12.13 | $9.03 | 1,525,686 |
| 2018-01-12 | $12.18 | $12.22 | $11.98 | $12.19 | $9.08 | 1,086,115 |
| 2018-01-11 | $11.94 | $12.28 | $11.89 | $12.15 | $9.05 | 1,342,265 |
| 2018-01-10 | $11.79 | $11.97 | $11.70 | $11.90 | $8.86 | 1,226,673 |
| 2018-01-09 | $12.10 | $12.20 | $11.75 | $11.82 | $8.80 | 1,699,102 |
| 2018-01-08 | $12.36 | $12.36 | $11.95 | $12.09 | $9.00 | 1,836,430 |
| 2018-01-05 | $12.30 | $12.56 | $12.18 | $12.37 | $9.21 | 1,420,348 |
| 2018-01-04 | $12.14 | $12.37 | $11.83 | $12.34 | $9.19 | 3,080,386 |
| 2018-01-03 | $13.35 | $13.45 | $12.12 | $12.14 | $9.04 | 4,402,582 |
| 2018-01-02 | $12.93 | $13.45 | $12.87 | $13.35 | $9.94 | 1,823,356 |
| 2017-12-29 | $12.90 | $13.09 | $12.69 | $12.84 | $9.56 | 1,642,282 |
| 2017-12-28 | $12.92 | $12.98 | $12.64 | $12.93 | $9.63 | 1,832,208 |
| 2017-12-27 | $13.25 | $13.39 | $12.82 | $12.93 | $9.63 | 1,630,707 |
| 2017-12-26 | $12.97 | $13.29 | $12.97 | $13.28 | $9.89 | 1,346,038 |
| 2017-12-22 | $13.25 | $13.29 | $12.80 | $12.99 | $9.67 | 2,539,983 |
| 2017-12-21 | $13.53 | $13.60 | $13.17 | $13.23 | $9.85 | 1,775,961 |
| 2017-12-20 | $13.64 | $13.87 | $13.35 | $13.38 | $9.96 | 1,470,731 |
| 2017-12-19 | $13.97 | $14.08 | $13.57 | $13.65 | $10.17 | 1,794,228 |
| 2017-12-18 | $13.65 | $14.05 | $13.64 | $13.99 | $10.42 | 2,115,554 |
| 2017-12-15 | $13.42 | $13.64 | $13.31 | $13.58 | $10.11 | 2,357,016 |
| 2017-12-14 | $13.57 | $13.77 | $13.28 | $13.37 | $9.96 | 1,849,588 |
| 2017-12-13 | $14.19 | $14.40 | $13.45 | $13.60 | $10.13 | 3,154,388 |
| 2017-12-12 | $13.79 | $14.58 | $13.75 | $14.10 | $10.50 | 3,654,186 |
| 2017-12-11 | $13.55 | $14.19 | $13.42 | $13.79 | $10.27 | 5,116,000 |
| 2017-12-08 | $12.75 | $14.00 | $12.46 | $13.51 | $10.06 | 17,393,106 |
| 2017-12-07 | $14.55 | $15.22 | $14.49 | $14.93 | $11.12 | 6,270,414 |
| 2017-12-06 | $14.22 | $14.33 | $13.94 | $14.24 | $10.60 | 1,727,747 |
| 2017-12-05 | $14.11 | $14.35 | $13.38 | $14.30 | $10.65 | 2,556,572 |
| 2017-12-04 | $13.71 | $14.21 | $13.57 | $14.08 | $10.49 | 1,707,918 |
| 2017-12-01 | $13.98 | $13.98 | $13.32 | $13.60 | $10.13 | 1,758,421 |
| 2017-11-30 | $14.06 | $14.34 | $13.96 | $14.03 | $10.45 | 2,362,851 |
| 2017-11-29 | $13.89 | $14.44 | $13.87 | $13.99 | $10.42 | 2,401,685 |
| 2017-11-28 | $13.77 | $13.99 | $13.55 | $13.89 | $10.34 | 1,663,475 |
| 2017-11-27 | $13.31 | $13.80 | $13.30 | $13.73 | $10.22 | 1,507,646 |
| 2017-11-24 | $13.57 | $13.58 | $13.26 | $13.28 | $9.89 | 455,184 |
| 2017-11-22 | $13.44 | $13.59 | $13.40 | $13.48 | $10.04 | 1,003,768 |
| 2017-11-21 | $13.25 | $13.44 | $13.11 | $13.44 | $10.01 | 865,122 |
| 2017-11-20 | $13.39 | $13.56 | $12.98 | $13.23 | $9.85 | 1,368,053 |
| 2017-11-17 | $13.32 | $13.65 | $13.31 | $13.49 | $10.05 | 1,642,861 |
| 2017-11-16 | $13.33 | $13.66 | $13.28 | $13.35 | $9.94 | 1,238,527 |
| 2017-11-15 | $13.08 | $13.80 | $12.94 | $13.34 | $9.93 | 1,655,197 |
| 2017-11-14 | $13.30 | $13.31 | $12.87 | $13.12 | $9.77 | 1,377,535 |
| 2017-11-13 | $13.55 | $13.91 | $13.31 | $13.35 | $9.94 | 969,122 |
| 2017-11-10 | $13.39 | $13.82 | $13.26 | $13.59 | $10.12 | 845,233 |
| 2017-11-09 | $13.48 | $13.60 | $12.92 | $13.44 | $10.01 | 2,354,830 |
| 2017-11-08 | $14.02 | $14.08 | $13.59 | $13.74 | $10.23 | 1,058,152 |
| 2017-11-07 | $13.85 | $14.14 | $13.80 | $14.01 | $10.43 | 1,744,868 |
| 2017-11-06 | $14.59 | $14.76 | $13.83 | $13.84 | $10.31 | 2,206,186 |
| 2017-11-03 | $14.41 | $14.47 | $14.06 | $14.26 | $10.62 | 1,707,468 |
| 2017-11-02 | $14.50 | $14.67 | $14.23 | $14.37 | $10.70 | 1,554,399 |
| 2017-11-01 | $13.98 | $14.93 | $13.95 | $14.44 | $10.75 | 2,703,799 |
| 2017-10-31 | $14.35 | $14.40 | $14.18 | $14.33 | $10.67 | 1,033,647 |
| 2017-10-30 | $14.48 | $14.60 | $14.21 | $14.38 | $10.71 | 963,356 |
| 2017-10-27 | $14.12 | $14.68 | $13.80 | $14.52 | $10.81 | 1,739,939 |
| 2017-10-26 | $14.57 | $14.72 | $14.10 | $14.18 | $10.56 | 899,264 |
| 2017-10-25 | $14.58 | $14.72 | $14.38 | $14.61 | $10.88 | 623,821 |
| 2017-10-24 | $14.59 | $14.65 | $14.33 | $14.57 | $10.85 | 1,476,875 |
| 2017-10-23 | $14.86 | $14.97 | $14.31 | $14.50 | $10.80 | 1,267,246 |
| 2017-10-20 | $14.89 | $14.97 | $14.63 | $14.90 | $11.10 | 926,057 |
| 2017-10-19 | $14.64 | $14.86 | $14.54 | $14.82 | $11.04 | 1,091,643 |
| 2017-10-18 | $14.44 | $14.84 | $14.34 | $14.70 | $10.95 | 1,524,917 |
| 2017-10-17 | $14.22 | $14.48 | $14.11 | $14.44 | $10.75 | 1,113,083 |
| 2017-10-16 | $14.05 | $14.24 | $13.81 | $14.20 | $10.57 | 1,333,492 |
| 2017-10-13 | $14.20 | $14.38 | $14.04 | $14.10 | $10.50 | 842,309 |
| 2017-10-12 | $14.30 | $14.30 | $14.01 | $14.23 | $10.60 | 2,267,277 |
| 2017-10-11 | $14.60 | $14.81 | $14.21 | $14.35 | $10.69 | 1,676,985 |
| 2017-10-10 | $14.88 | $14.96 | $14.66 | $14.67 | $10.92 | 1,543,134 |
| 2017-10-09 | $15.70 | $15.80 | $14.89 | $14.94 | $11.13 | 2,585,621 |
| 2017-10-06 | $16.00 | $16.01 | $15.63 | $15.70 | $11.69 | 1,379,752 |
| 2017-10-05 | $16.25 | $16.32 | $15.86 | $16.03 | $11.94 | 1,592,309 |
| 2017-10-04 | $16.40 | $16.49 | $15.91 | $16.11 | $12.00 | 3,250,730 |
| 2017-10-03 | $16.20 | $16.49 | $15.55 | $16.12 | $12.00 | 4,307,833 |
| 2017-10-02 | $15.99 | $16.50 | $15.55 | $15.74 | $11.72 | 5,290,957 |
| 2017-09-29 | $15.53 | $15.59 | $15.23 | $15.25 | $11.36 | 1,469,231 |
| 2017-09-28 | $15.77 | $15.97 | $15.40 | $15.45 | $11.51 | 1,455,484 |
| 2017-09-27 | $15.40 | $15.79 | $15.31 | $15.78 | $11.75 | 1,670,915 |
| 2017-09-26 | $15.33 | $15.53 | $15.16 | $15.41 | $11.48 | 1,582,423 |
| 2017-09-25 | $15.45 | $15.65 | $14.88 | $15.32 | $11.41 | 2,125,804 |
| 2017-09-22 | $15.11 | $15.28 | $14.81 | $15.01 | $11.18 | 2,726,516 |
| 2017-09-21 | $14.88 | $15.29 | $14.71 | $15.16 | $11.29 | 2,216,525 |
| 2017-09-20 | $15.89 | $16.12 | $14.64 | $14.89 | $11.09 | 6,660,162 |
| 2017-09-19 | $14.25 | $16.90 | $14.19 | $15.70 | $11.69 | 7,971,344 |
| 2017-09-18 | $14.31 | $14.37 | $14.16 | $14.26 | $10.62 | 1,275,565 |
| 2017-09-15 | $14.03 | $14.33 | $13.94 | $14.26 | $10.62 | 2,755,914 |
| 2017-09-14 | $14.21 | $14.39 | $13.89 | $14.01 | $10.43 | 2,253,075 |
| 2017-09-13 | $14.14 | $14.49 | $13.86 | $14.35 | $10.69 | 2,986,191 |
| 2017-09-12 | $13.35 | $14.17 | $13.29 | $14.01 | $10.43 | 3,391,824 |
| 2017-09-11 | $14.04 | $14.75 | $13.28 | $13.31 | $9.91 | 5,986,336 |
| 2017-09-08 | $13.88 | $14.94 | $13.74 | $13.92 | $10.37 | 13,381,732 |
| 2017-09-07 | $16.91 | $17.31 | $16.78 | $16.94 | $12.62 | 2,723,348 |
| 2017-09-06 | $16.40 | $16.96 | $16.25 | $16.94 | $12.62 | 1,577,141 |
| 2017-09-05 | $16.52 | $16.67 | $16.00 | $16.31 | $12.15 | 1,648,076 |
| 2017-09-01 | $16.33 | $16.76 | $16.25 | $16.52 | $12.30 | 1,373,572 |
| 2017-08-31 | $16.51 | $16.59 | $16.31 | $16.32 | $12.15 | 1,314,352 |
| 2017-08-30 | $16.95 | $16.98 | $16.24 | $16.51 | $12.30 | 2,955,324 |
| 2017-08-29 | $17.76 | $17.82 | $16.93 | $16.98 | $12.65 | 2,306,917 |
| 2017-08-28 | $17.97 | $17.97 | $17.66 | $17.78 | $13.24 | 970,405 |
| 2017-08-25 | $17.77 | $18.15 | $17.64 | $18.08 | $13.46 | 1,073,902 |
| 2017-08-24 | $17.87 | $18.07 | $17.75 | $17.76 | $13.23 | 1,294,135 |
| 2017-08-23 | $18.04 | $18.20 | $17.79 | $17.84 | $13.29 | 1,222,492 |
| 2017-08-22 | $18.80 | $18.83 | $18.01 | $18.04 | $13.43 | 2,330,016 |
| 2017-08-21 | $18.85 | $19.10 | $18.60 | $18.78 | $13.99 | 1,227,194 |
| 2017-08-18 | $18.49 | $19.04 | $18.44 | $18.78 | $13.99 | 1,572,806 |
| 2017-08-17 | $18.40 | $18.87 | $18.33 | $18.57 | $13.83 | 1,520,228 |
| 2017-08-16 | $18.44 | $18.60 | $18.34 | $18.40 | $13.70 | 716,304 |
| 2017-08-15 | $19.06 | $19.13 | $18.33 | $18.43 | $13.73 | 1,536,155 |
| 2017-08-14 | $19.22 | $19.32 | $19.02 | $19.13 | $14.25 | 675,159 |
| 2017-08-11 | $19.13 | $19.40 | $19.09 | $19.20 | $14.30 | 896,245 |
| 2017-08-10 | $19.33 | $19.51 | $19.02 | $19.17 | $14.28 | 934,181 |
| 2017-08-09 | $19.29 | $19.33 | $19.04 | $19.29 | $14.37 | 959,654 |
| 2017-08-08 | $19.52 | $19.73 | $19.22 | $19.28 | $14.36 | 1,016,816 |
| 2017-08-07 | $19.65 | $19.84 | $19.49 | $19.59 | $14.59 | 892,824 |
| 2017-08-04 | $20.00 | $20.00 | $19.46 | $19.69 | $14.66 | 1,408,215 |
| 2017-08-03 | $20.28 | $20.81 | $19.81 | $19.90 | $14.82 | 2,208,206 |
| 2017-08-02 | $21.00 | $21.18 | $20.79 | $21.04 | $15.67 | 795,029 |
| 2017-08-01 | $20.61 | $21.21 | $20.52 | $21.01 | $15.65 | 1,344,824 |
| 2017-07-31 | $20.38 | $20.83 | $20.37 | $20.67 | $15.39 | 747,161 |
| 2017-07-28 | $20.48 | $20.67 | $20.22 | $20.45 | $15.23 | 771,952 |
| 2017-07-27 | $20.77 | $20.84 | $20.50 | $20.54 | $15.30 | 999,991 |
| 2017-07-26 | $20.52 | $20.80 | $20.42 | $20.76 | $15.46 | 931,228 |
| 2017-07-25 | $20.50 | $20.92 | $20.44 | $20.48 | $15.25 | 756,992 |
| 2017-07-24 | $20.78 | $20.78 | $20.35 | $20.48 | $15.25 | 1,063,684 |
| 2017-07-21 | $21.38 | $21.38 | $20.64 | $20.81 | $15.50 | 1,027,730 |
| 2017-07-20 | $21.26 | $21.49 | $21.10 | $21.25 | $15.83 | 606,883 |
| 2017-07-19 | $21.35 | $21.45 | $21.17 | $21.25 | $15.83 | 631,431 |
| 2017-07-18 | $21.65 | $21.65 | $21.15 | $21.27 | $15.84 | 1,597,587 |
| 2017-07-17 | $21.30 | $21.74 | $21.17 | $21.69 | $16.15 | 947,531 |
| 2017-07-14 | $21.10 | $21.41 | $21.04 | $21.33 | $15.88 | 855,117 |
| 2017-07-13 | $21.00 | $21.27 | $20.71 | $21.05 | $15.68 | 1,337,124 |
| 2017-07-12 | $21.70 | $21.74 | $21.07 | $21.09 | $15.71 | 1,402,392 |
| 2017-07-11 | $21.61 | $21.96 | $21.31 | $21.60 | $16.09 | 1,815,052 |
| 2017-07-10 | $21.46 | $22.21 | $21.31 | $21.75 | $16.20 | 1,177,744 |
| 2017-07-07 | $22.16 | $22.24 | $21.35 | $21.49 | $16.00 | 1,469,469 |
| 2017-07-06 | $21.21 | $22.53 | $20.96 | $22.10 | $16.46 | 2,405,189 |
| 2017-07-05 | $21.66 | $21.81 | $20.83 | $21.30 | $15.86 | 2,698,352 |
| 2017-07-03 | $21.94 | $22.25 | $21.51 | $21.71 | $16.17 | 2,850,423 |
| 2017-06-30 | $21.75 | $23.20 | $21.41 | $22.16 | $16.50 | 9,203,203 |
| 2017-06-29 | $23.62 | $24.20 | $23.36 | $23.94 | $17.83 | 3,334,863 |
| 2017-06-28 | $22.99 | $23.62 | $22.99 | $23.54 | $17.53 | 1,655,607 |
| 2017-06-27 | $23.24 | $23.37 | $22.88 | $22.95 | $17.09 | 954,677 |
| 2017-06-26 | $23.81 | $23.81 | $23.19 | $23.26 | $17.32 | 1,074,596 |
| 2017-06-23 | $23.44 | $23.82 | $23.34 | $23.70 | $17.65 | 881,428 |
| 2017-06-22 | $23.50 | $23.74 | $23.31 | $23.37 | $17.40 | 1,231,449 |
| 2017-06-21 | $23.23 | $23.67 | $22.94 | $23.59 | $17.57 | 2,016,092 |
| 2017-06-20 | $24.35 | $24.35 | $23.10 | $23.13 | $17.23 | 1,391,079 |
| 2017-06-19 | $24.21 | $24.49 | $24.08 | $24.31 | $18.10 | 684,635 |
| 2017-06-16 | $23.92 | $24.19 | $23.77 | $24.07 | $17.93 | 1,464,628 |
| 2017-06-15 | $24.45 | $24.45 | $23.89 | $24.07 | $17.93 | 714,128 |
| 2017-06-14 | $24.26 | $24.45 | $23.90 | $24.45 | $18.21 | 1,174,796 |
| 2017-06-13 | $24.22 | $24.25 | $23.85 | $23.99 | $17.87 | 737,823 |
| 2017-06-12 | $23.88 | $24.24 | $23.88 | $24.18 | $18.01 | 1,149,965 |
| 2017-06-09 | $23.68 | $23.99 | $23.66 | $23.97 | $17.85 | 736,051 |
| 2017-06-08 | $23.68 | $24.00 | $23.68 | $23.75 | $17.69 | 699,054 |
| 2017-06-07 | $23.77 | $23.91 | $23.67 | $23.76 | $17.69 | 826,185 |
| 2017-06-06 | $23.56 | $23.90 | $23.33 | $23.83 | $17.74 | 659,694 |
| 2017-06-05 | $23.95 | $24.04 | $23.43 | $23.70 | $17.65 | 1,494,199 |
| 2017-06-02 | $23.14 | $24.31 | $23.11 | $23.74 | $17.68 | 2,326,255 |
| 2017-06-01 | $22.56 | $23.10 | $22.51 | $23.07 | $17.18 | 1,425,869 |
| 2017-05-31 | $22.69 | $22.75 | $22.39 | $22.65 | $16.87 | 995,199 |
| 2017-05-30 | $22.80 | $22.92 | $22.53 | $22.68 | $16.89 | 764,412 |
| 2017-05-26 | $22.75 | $23.00 | $22.66 | $22.84 | $17.01 | 889,759 |
| 2017-05-25 | $22.81 | $22.99 | $22.58 | $22.65 | $16.87 | 747,925 |
| 2017-05-24 | $22.49 | $23.00 | $22.43 | $22.82 | $16.99 | 924,736 |
| 2017-05-23 | $22.68 | $22.80 | $22.47 | $22.62 | $16.85 | 450,453 |
| 2017-05-22 | $22.91 | $23.13 | $22.53 | $22.61 | $16.84 | 1,260,411 |
| 2017-05-19 | $22.25 | $22.90 | $22.21 | $22.88 | $17.04 | 948,876 |
| 2017-05-18 | $22.24 | $22.43 | $22.10 | $22.27 | $16.58 | 1,087,244 |
| 2017-05-17 | $22.26 | $22.48 | $22.14 | $22.30 | $16.61 | 784,323 |
| 2017-05-16 | $22.60 | $22.68 | $22.29 | $22.36 | $16.65 | 668,673 |
| 2017-05-15 | $22.81 | $23.10 | $22.61 | $22.65 | $16.87 | 1,481,840 |
| 2017-05-12 | $22.74 | $22.94 | $22.43 | $22.79 | $16.97 | 1,016,356 |
| 2017-05-11 | $22.20 | $22.89 | $21.98 | $22.77 | $16.96 | 1,438,891 |
| 2017-05-10 | $22.10 | $22.53 | $22.00 | $22.50 | $16.76 | 1,190,387 |
| 2017-05-09 | $21.69 | $22.92 | $21.50 | $22.11 | $16.47 | 2,865,217 |
| 2017-05-08 | $21.43 | $21.47 | $21.01 | $21.03 | $15.66 | 1,046,320 |
| 2017-05-05 | $21.45 | $21.66 | $21.33 | $21.47 | $15.99 | 1,837,597 |
| 2017-05-04 | $21.44 | $21.70 | $21.01 | $21.43 | $15.96 | 1,141,030 |
| 2017-05-03 | $21.97 | $21.97 | $21.33 | $21.50 | $16.01 | 1,325,698 |
| 2017-05-02 | $22.00 | $22.18 | $21.80 | $22.04 | $16.41 | 1,424,225 |
| 2017-05-01 | $22.22 | $22.50 | $21.32 | $21.97 | $16.36 | 2,475,348 |
| 2017-04-28 | $21.85 | $22.26 | $21.85 | $22.15 | $16.50 | 2,679,560 |
| 2017-04-27 | $21.65 | $21.90 | $21.58 | $21.89 | $16.30 | 1,059,051 |
| 2017-04-26 | $21.21 | $21.69 | $21.00 | $21.61 | $16.09 | 1,364,451 |
| 2017-04-25 | $21.06 | $21.28 | $20.98 | $21.26 | $15.83 | 1,089,496 |
| 2017-04-24 | $21.22 | $21.38 | $20.72 | $21.07 | $15.69 | 1,401,807 |
| 2017-04-21 | $21.27 | $21.39 | $21.04 | $21.15 | $15.75 | 1,079,226 |
| 2017-04-20 | $21.29 | $21.60 | $21.16 | $21.29 | $15.85 | 1,214,111 |
| 2017-04-19 | $21.16 | $21.35 | $21.10 | $21.20 | $15.79 | 993,682 |
| 2017-04-18 | $21.23 | $21.25 | $21.07 | $21.19 | $15.78 | 898,972 |
| 2017-04-17 | $21.10 | $21.36 | $21.05 | $21.33 | $15.88 | 817,571 |
| 2017-04-13 | $21.20 | $21.40 | $20.72 | $21.16 | $15.76 | 1,636,867 |
| 2017-04-12 | $21.88 | $21.99 | $21.18 | $21.19 | $15.78 | 1,759,441 |
| 2017-04-11 | $21.25 | $21.93 | $21.25 | $21.91 | $16.32 | 4,010,617 |
| 2017-04-10 | $20.69 | $21.22 | $20.60 | $21.22 | $15.80 | 2,641,037 |
| 2017-04-07 | $20.55 | $20.75 | $20.38 | $20.63 | $15.36 | 1,960,171 |
| 2017-04-06 | $20.04 | $20.59 | $20.03 | $20.56 | $15.31 | 1,979,118 |
| 2017-04-05 | $19.70 | $20.15 | $19.70 | $20.10 | $14.97 | 1,701,739 |
| 2017-04-04 | $20.44 | $20.55 | $19.59 | $19.69 | $14.66 | 2,327,141 |
| 2017-04-03 | $19.74 | $20.95 | $19.70 | $20.45 | $15.23 | 3,988,543 |
| 2017-03-31 | $19.66 | $19.92 | $19.36 | $19.81 | $14.75 | 1,592,625 |
| 2017-03-30 | $19.31 | $19.73 | $18.94 | $19.64 | $14.63 | 2,582,028 |
| 2017-03-29 | $18.84 | $19.33 | $18.83 | $19.19 | $14.29 | 2,477,587 |
| 2017-03-28 | $18.50 | $18.76 | $18.46 | $18.75 | $13.96 | 1,268,627 |
| 2017-03-27 | $18.54 | $18.65 | $18.42 | $18.56 | $13.82 | 1,157,960 |
| 2017-03-24 | $18.91 | $18.95 | $18.62 | $18.73 | $13.94 | 1,159,183 |
| 2017-03-23 | $18.72 | $18.98 | $18.57 | $18.88 | $14.06 | 1,294,510 |
| 2017-03-22 | $19.13 | $19.18 | $18.67 | $18.77 | $13.98 | 2,333,081 |
| 2017-03-21 | $19.40 | $19.48 | $19.08 | $19.20 | $14.30 | 2,213,967 |
| 2017-03-20 | $19.36 | $19.55 | $19.26 | $19.41 | $14.45 | 1,217,644 |
| 2017-03-17 | $19.47 | $19.65 | $19.34 | $19.45 | $14.48 | 1,861,893 |
| 2017-03-16 | $19.48 | $19.56 | $19.35 | $19.55 | $14.56 | 1,256,883 |
| 2017-03-15 | $19.32 | $19.48 | $19.13 | $19.43 | $14.47 | 1,958,417 |
| 2017-03-14 | $19.16 | $19.35 | $18.95 | $19.20 | $14.30 | 1,714,837 |
| 2017-03-13 | $19.50 | $19.73 | $18.94 | $19.13 | $14.25 | 3,053,100 |
| 2017-03-10 | $19.19 | $19.64 | $19.15 | $19.52 | $14.54 | 2,490,808 |
| 2017-03-09 | $19.55 | $19.59 | $19.14 | $19.20 | $14.30 | 3,299,493 |
| 2017-03-08 | $19.06 | $19.63 | $18.97 | $19.59 | $14.59 | 2,461,256 |
| 2017-03-07 | $18.91 | $19.27 | $18.90 | $19.14 | $14.25 | 2,952,795 |
| 2017-03-06 | $18.63 | $19.07 | $18.34 | $19.04 | $14.18 | 4,231,985 |
| 2017-03-03 | $18.12 | $19.20 | $17.50 | $18.83 | $14.02 | 7,461,634 |
| 2017-03-02 | $19.34 | $19.66 | $19.31 | $19.38 | $14.43 | 2,736,814 |
| 2017-03-01 | $19.40 | $19.59 | $19.06 | $19.45 | $14.48 | 2,333,765 |
| 2017-02-28 | $19.58 | $19.76 | $19.38 | $19.44 | $14.48 | 2,070,996 |
| 2017-02-27 | $19.42 | $19.80 | $19.33 | $19.73 | $14.69 | 1,572,916 |
| 2017-02-24 | $19.30 | $19.50 | $19.17 | $19.45 | $14.48 | 1,509,227 |
| 2017-02-23 | $19.43 | $19.68 | $19.34 | $19.40 | $14.45 | 1,264,890 |
| 2017-02-22 | $19.15 | $19.44 | $19.11 | $19.33 | $14.40 | 974,235 |
| 2017-02-21 | $19.14 | $19.53 | $19.14 | $19.23 | $14.32 | 1,343,337 |
| 2017-02-17 | $19.39 | $19.41 | $19.08 | $19.22 | $14.31 | 1,270,820 |
| 2017-02-16 | $18.58 | $19.49 | $18.20 | $19.40 | $14.45 | 3,155,825 |
| 2017-02-15 | $19.12 | $19.22 | $18.76 | $18.84 | $14.03 | 2,344,939 |
| 2017-02-14 | $19.15 | $19.47 | $19.09 | $19.22 | $14.31 | 1,442,222 |
| 2017-02-13 | $19.79 | $19.83 | $18.81 | $19.23 | $14.32 | 3,280,105 |
| 2017-02-10 | $19.68 | $20.20 | $19.66 | $20.07 | $14.95 | 1,520,857 |
| 2017-02-09 | $19.52 | $20.22 | $19.27 | $19.67 | $14.65 | 2,344,724 |
| 2017-02-08 | $19.55 | $20.36 | $19.37 | $20.29 | $15.11 | 1,997,526 |
| 2017-02-07 | $20.02 | $20.12 | $19.47 | $19.61 | $14.60 | 2,147,291 |
| 2017-02-06 | $20.12 | $20.23 | $19.92 | $20.00 | $14.89 | 1,732,048 |
| 2017-02-03 | $20.55 | $20.77 | $20.03 | $20.12 | $14.98 | 2,448,537 |
| 2017-02-02 | $20.95 | $21.18 | $20.50 | $20.52 | $15.28 | 2,254,502 |
| 2017-02-01 | $21.02 | $21.37 | $21.02 | $21.24 | $15.82 | 1,831,806 |
| 2017-01-31 | $20.33 | $21.84 | $20.33 | $21.30 | $15.86 | 5,136,345 |
| 2017-01-30 | $20.40 | $20.57 | $20.00 | $20.20 | $15.04 | 1,269,423 |
| 2017-01-27 | $20.73 | $20.75 | $20.33 | $20.58 | $15.33 | 1,076,686 |
| 2017-01-26 | $20.94 | $20.94 | $20.66 | $20.80 | $15.49 | 1,411,705 |
| 2017-01-25 | $20.80 | $20.94 | $20.52 | $20.89 | $15.56 | 1,402,098 |
| 2017-01-24 | $20.00 | $20.80 | $19.89 | $20.74 | $15.45 | 2,367,256 |
| 2017-01-23 | $20.08 | $20.22 | $20.01 | $20.12 | $14.98 | 1,313,168 |
| 2017-01-20 | $20.22 | $20.42 | $20.11 | $20.13 | $14.99 | 1,257,572 |
| 2017-01-19 | $20.34 | $20.65 | $20.05 | $20.26 | $15.09 | 1,701,680 |
| 2017-01-18 | $20.72 | $20.78 | $20.26 | $20.46 | $15.24 | 2,072,385 |
| 2017-01-17 | $20.50 | $20.83 | $20.32 | $20.72 | $15.43 | 1,599,000 |
| 2017-01-13 | $20.68 | $20.93 | $20.43 | $20.60 | $15.34 | 1,427,562 |
| 2017-01-12 | $20.31 | $20.72 | $20.07 | $20.62 | $15.36 | 1,793,113 |
| 2017-01-11 | $20.56 | $20.58 | $20.02 | $20.31 | $15.13 | 1,748,996 |
| 2017-01-10 | $20.99 | $21.00 | $20.46 | $20.58 | $15.33 | 2,057,159 |
| 2017-01-09 | $21.00 | $21.14 | $20.85 | $21.00 | $15.64 | 1,227,805 |
| 2017-01-06 | $21.09 | $21.19 | $20.77 | $21.00 | $15.64 | 1,804,515 |
| 2017-01-05 | $20.69 | $21.24 | $20.62 | $21.23 | $15.81 | 1,900,895 |
| 2017-01-04 | $21.11 | $21.40 | $20.81 | $20.90 | $15.56 | 2,938,884 |
| 2017-01-03 | $21.19 | $21.60 | $21.00 | $21.51 | $16.02 | 1,361,752 |
| 2016-12-30 | $21.34 | $21.49 | $21.06 | $21.08 | $15.70 | 2,162,833 |
| 2016-12-29 | $21.11 | $21.45 | $21.05 | $21.33 | $15.88 | 1,333,582 |
| 2016-12-28 | $21.54 | $21.70 | $21.05 | $21.11 | $15.72 | 2,088,026 |
| 2016-12-27 | $21.41 | $21.93 | $21.35 | $21.56 | $16.06 | 3,009,371 |
| 2016-12-23 | $21.60 | $22.17 | $21.52 | $22.11 | $16.47 | 1,512,727 |
| 2016-12-22 | $21.97 | $21.98 | $21.30 | $21.60 | $16.09 | 1,668,818 |
| 2016-12-21 | $22.00 | $22.21 | $21.98 | $22.01 | $16.39 | 1,123,608 |
| 2016-12-20 | $21.93 | $22.14 | $21.81 | $21.97 | $16.36 | 1,844,313 |
| 2016-12-19 | $21.66 | $21.90 | $21.53 | $21.81 | $16.24 | 2,008,155 |
| 2016-12-16 | $21.20 | $21.63 | $21.17 | $21.59 | $16.08 | 2,924,904 |
| 2016-12-15 | $21.16 | $21.50 | $21.07 | $21.15 | $15.75 | 1,906,377 |
| 2016-12-14 | $21.30 | $21.80 | $21.17 | $21.20 | $15.79 | 2,411,403 |
| 2016-12-13 | $21.35 | $21.49 | $21.07 | $21.26 | $15.83 | 2,358,698 |
| 2016-12-12 | $20.93 | $21.61 | $20.92 | $21.09 | $15.71 | 2,266,668 |
| 2016-12-09 | $21.49 | $21.65 | $20.84 | $21.07 | $15.69 | 2,364,005 |
| 2016-12-08 | $20.59 | $21.53 | $20.41 | $21.23 | $15.81 | 3,786,335 |
| 2016-12-07 | $20.77 | $20.88 | $20.46 | $20.55 | $15.30 | 3,301,740 |
| 2016-12-06 | $21.06 | $21.13 | $20.72 | $20.89 | $15.56 | 4,351,679 |
| 2016-12-05 | $21.45 | $21.60 | $20.50 | $20.93 | $15.59 | 5,704,421 |
| 2016-12-02 | $22.22 | $22.40 | $21.02 | $21.10 | $15.71 | 11,614,563 |
| 2016-12-01 | $23.39 | $24.17 | $23.08 | $23.98 | $17.86 | 4,384,677 |
| 2016-11-30 | $24.04 | $24.11 | $23.06 | $23.33 | $17.37 | 3,058,108 |
| 2016-11-29 | $23.95 | $24.60 | $23.93 | $24.00 | $17.87 | 2,511,545 |
| 2016-11-28 | $23.59 | $24.05 | $22.88 | $23.88 | $17.78 | 2,771,823 |
| 2016-11-25 | $23.45 | $23.90 | $23.37 | $23.82 | $17.74 | 1,213,415 |
| 2016-11-23 | $23.83 | $24.16 | $23.28 | $23.51 | $17.51 | 2,941,603 |
| 2016-11-22 | $24.05 | $24.23 | $23.66 | $24.01 | $17.88 | 3,029,954 |
| 2016-11-21 | $24.16 | $24.92 | $23.93 | $24.14 | $17.98 | 3,790,682 |
| 2016-11-18 | $24.53 | $25.01 | $23.96 | $24.13 | $17.97 | 2,755,264 |
| 2016-11-17 | $24.32 | $24.74 | $24.22 | $24.40 | $18.17 | 2,435,209 |
| 2016-11-16 | $23.75 | $24.37 | $23.50 | $23.99 | $17.87 | 2,608,294 |
| 2016-11-15 | $23.74 | $24.46 | $23.19 | $23.66 | $17.62 | 3,996,653 |
| 2016-11-14 | $21.90 | $23.59 | $21.50 | $23.58 | $17.56 | 7,487,200 |
| 2016-11-11 | $22.24 | $22.66 | $21.02 | $21.24 | $15.82 | 7,146,624 |
| 2016-11-10 | $24.51 | $24.80 | $21.92 | $21.98 | $16.37 | 11,495,181 |
| 2016-11-09 | $25.25 | $26.21 | $23.50 | $24.12 | $17.96 | 14,726,457 |
| 2016-11-08 | $28.10 | $28.57 | $27.89 | $28.45 | $21.19 | 2,805,549 |
| 2016-11-07 | $28.17 | $28.20 | $27.70 | $27.85 | $20.74 | 2,702,247 |
| 2016-11-04 | $26.81 | $28.05 | $26.75 | $27.24 | $20.29 | 3,237,546 |
| 2016-11-03 | $26.40 | $26.82 | $26.26 | $26.69 | $19.88 | 1,254,771 |
| 2016-11-02 | $26.25 | $26.58 | $26.15 | $26.32 | $19.60 | 1,947,217 |
| 2016-11-01 | $26.40 | $26.48 | $25.78 | $26.06 | $19.41 | 2,141,093 |
| 2016-10-31 | $25.92 | $26.45 | $25.61 | $26.43 | $19.68 | 1,156,651 |
| 2016-10-28 | $25.70 | $26.18 | $25.65 | $25.71 | $19.15 | 1,127,028 |
| 2016-10-27 | $26.48 | $26.51 | $25.52 | $25.73 | $19.16 | 1,721,834 |
| 2016-10-26 | $26.56 | $26.78 | $26.19 | $26.27 | $19.56 | 1,126,824 |
| 2016-10-25 | $27.12 | $27.12 | $26.59 | $26.69 | $19.88 | 1,273,796 |
| 2016-10-24 | $26.76 | $26.91 | $26.40 | $26.80 | $19.96 | 895,769 |
| 2016-10-21 | $26.51 | $26.61 | $26.22 | $26.59 | $19.80 | 1,184,608 |
| 2016-10-20 | $26.60 | $26.78 | $26.41 | $26.64 | $19.84 | 1,338,516 |
| 2016-10-19 | $26.28 | $26.58 | $26.02 | $26.50 | $19.73 | 1,135,179 |
| 2016-10-18 | $26.17 | $26.37 | $25.86 | $26.25 | $19.55 | 1,941,224 |
| 2016-10-17 | $25.50 | $26.25 | $25.45 | $25.97 | $19.34 | 2,096,560 |
| 2016-10-14 | $25.48 | $25.84 | $25.30 | $25.31 | $18.85 | 1,172,781 |
| 2016-10-13 | $25.17 | $25.58 | $25.05 | $25.38 | $18.90 | 1,184,979 |
| 2016-10-12 | $25.00 | $25.59 | $24.93 | $25.29 | $18.83 | 1,027,406 |
| 2016-10-11 | $25.51 | $25.54 | $24.98 | $25.03 | $18.64 | 1,542,639 |
| 2016-10-10 | $25.41 | $25.75 | $25.27 | $25.59 | $19.06 | 1,662,439 |
| 2016-10-07 | $25.14 | $25.53 | $24.61 | $25.33 | $18.86 | 2,466,718 |
| 2016-10-06 | $25.35 | $25.51 | $24.58 | $25.21 | $18.77 | 4,963,179 |
| 2016-10-05 | $26.26 | $26.57 | $26.13 | $26.16 | $19.48 | 1,194,385 |
| 2016-10-04 | $27.25 | $27.25 | $25.87 | $26.24 | $19.54 | 2,409,572 |
| 2016-10-03 | $26.37 | $26.74 | $26.37 | $26.58 | $19.79 | 2,223,044 |
| 2016-09-30 | $25.94 | $26.69 | $25.86 | $26.59 | $19.80 | 2,250,504 |
| 2016-09-29 | $25.94 | $26.09 | $25.73 | $25.82 | $19.23 | 1,803,461 |
| 2016-09-28 | $25.80 | $26.00 | $25.69 | $26.00 | $19.36 | 1,966,276 |
| 2016-09-27 | $25.64 | $26.14 | $25.36 | $25.86 | $19.26 | 3,376,508 |
| 2016-09-26 | $26.50 | $26.60 | $25.38 | $25.53 | $19.01 | 7,144,920 |
| 2016-09-23 | $27.56 | $27.84 | $27.50 | $27.56 | $20.52 | 1,173,390 |
| 2016-09-22 | $27.85 | $27.97 | $27.34 | $27.61 | $20.56 | 2,049,229 |
| 2016-09-21 | $27.33 | $27.82 | $27.32 | $27.80 | $20.70 | 1,919,430 |
| 2016-09-20 | $27.97 | $27.99 | $27.29 | $27.31 | $20.34 | 2,030,132 |
| 2016-09-19 | $27.66 | $28.19 | $27.61 | $27.97 | $20.83 | 2,751,227 |
| 2016-09-16 | $27.32 | $27.34 | $26.90 | $27.33 | $20.35 | 2,143,593 |
| 2016-09-15 | $26.64 | $27.32 | $26.53 | $27.32 | $20.35 | 1,841,717 |
| 2016-09-14 | $26.62 | $27.08 | $26.47 | $26.61 | $19.82 | 3,103,735 |
| 2016-09-13 | $26.79 | $26.98 | $26.55 | $26.71 | $19.89 | 2,288,293 |
| 2016-09-12 | $27.25 | $27.39 | $26.55 | $26.92 | $20.05 | 4,034,377 |
| 2016-09-09 | $27.62 | $28.15 | $27.54 | $27.54 | $20.51 | 2,995,387 |
| 2016-09-08 | $27.91 | $28.00 | $27.76 | $27.89 | $20.77 | 2,349,488 |
| 2016-09-07 | $27.84 | $28.04 | $27.61 | $28.03 | $20.87 | 2,982,591 |
| 2016-09-06 | $27.99 | $28.09 | $27.29 | $27.96 | $20.82 | 5,008,235 |
| 2016-09-02 | $29.10 | $29.25 | $27.08 | $27.69 | $20.62 | 13,382,848 |
| 2016-09-01 | $28.70 | $29.59 | $28.40 | $29.58 | $22.03 | 5,675,713 |
| 2016-08-31 | $29.50 | $29.62 | $27.69 | $28.15 | $20.96 | 5,064,106 |
| 2016-08-30 | $29.83 | $30.04 | $29.30 | $29.58 | $22.03 | 2,363,877 |
| 2016-08-29 | $28.91 | $29.82 | $28.87 | $29.43 | $21.92 | 2,472,335 |
| 2016-08-26 | $30.00 | $30.08 | $28.57 | $28.84 | $21.48 | 3,564,258 |
| 2016-08-25 | $29.50 | $29.97 | $29.40 | $29.83 | $22.21 | 2,279,336 |
| 2016-08-24 | $28.70 | $29.43 | $28.51 | $29.25 | $21.78 | 1,638,899 |
| 2016-08-23 | $28.62 | $29.09 | $28.56 | $28.82 | $21.46 | 1,485,831 |
| 2016-08-22 | $28.50 | $28.69 | $28.20 | $28.60 | $21.30 | 1,066,870 |
| 2016-08-19 | $28.81 | $28.84 | $28.47 | $28.53 | $21.25 | 879,394 |
| 2016-08-18 | $28.46 | $28.88 | $28.41 | $28.81 | $21.46 | 997,349 |
| 2016-08-17 | $28.69 | $28.86 | $28.16 | $28.53 | $21.25 | 1,612,987 |
| 2016-08-16 | $29.30 | $29.42 | $28.60 | $28.83 | $21.47 | 1,816,790 |
| 2016-08-15 | $29.78 | $30.04 | $29.34 | $29.43 | $21.92 | 1,709,216 |
| 2016-08-12 | $29.80 | $30.16 | $29.58 | $29.68 | $22.10 | 1,478,861 |
| 2016-08-11 | $29.84 | $31.19 | $29.83 | $29.88 | $22.25 | 2,006,541 |
| 2016-08-10 | $29.81 | $30.09 | $29.61 | $29.88 | $22.25 | 1,162,463 |
| 2016-08-09 | $29.52 | $30.01 | $29.47 | $29.72 | $22.13 | 1,208,709 |
| 2016-08-08 | $29.90 | $30.06 | $29.32 | $29.54 | $22.00 | 1,522,808 |
| 2016-08-05 | $29.67 | $30.00 | $29.62 | $29.72 | $22.13 | 1,233,298 |
| 2016-08-04 | $29.67 | $30.15 | $29.52 | $29.58 | $22.03 | 1,537,338 |
| 2016-08-03 | $29.62 | $29.90 | $28.95 | $29.73 | $22.14 | 2,237,571 |
| 2016-08-02 | $30.37 | $30.48 | $29.63 | $29.80 | $22.19 | 1,631,051 |
| 2016-08-01 | $29.77 | $30.59 | $29.70 | $30.36 | $22.61 | 2,724,699 |
| 2016-07-29 | $29.44 | $29.80 | $28.70 | $29.45 | $21.93 | 2,687,316 |
| 2016-07-28 | $29.82 | $29.88 | $29.28 | $29.48 | $21.95 | 1,549,584 |
| 2016-07-27 | $29.95 | $30.16 | $29.73 | $29.83 | $22.21 | 2,220,868 |
| 2016-07-26 | $29.54 | $30.40 | $29.50 | $29.79 | $22.18 | 3,235,246 |
| 2016-07-25 | $28.75 | $29.46 | $28.75 | $29.37 | $21.87 | 2,533,542 |
| 2016-07-22 | $28.43 | $28.85 | $28.00 | $28.65 | $21.34 | 1,254,105 |
| 2016-07-21 | $28.74 | $28.86 | $28.37 | $28.47 | $21.20 | 1,558,584 |
| 2016-07-20 | $28.71 | $29.12 | $28.64 | $28.73 | $21.40 | 1,452,086 |
| 2016-07-19 | $28.70 | $28.88 | $28.44 | $28.76 | $21.42 | 1,683,565 |
| 2016-07-18 | $28.76 | $29.27 | $28.63 | $28.78 | $21.43 | 2,963,762 |
| 2016-07-15 | $28.71 | $28.93 | $27.36 | $28.35 | $21.11 | 3,359,140 |
| 2016-07-14 | $28.50 | $28.89 | $28.23 | $28.44 | $21.18 | 2,380,588 |
| 2016-07-13 | $28.01 | $28.74 | $28.00 | $28.42 | $21.16 | 2,029,690 |
| 2016-07-12 | $29.21 | $29.49 | $27.31 | $28.58 | $21.28 | 5,065,763 |
| 2016-07-11 | $29.55 | $29.60 | $28.80 | $29.35 | $21.86 | 3,904,904 |
| 2016-07-08 | $29.75 | $29.75 | $28.74 | $29.07 | $21.65 | 6,383,193 |
| 2016-07-07 | $28.30 | $28.52 | $28.04 | $28.29 | $21.07 | 2,385,455 |
| 2016-07-06 | $27.80 | $28.39 | $27.69 | $28.33 | $21.10 | 2,704,746 |
| 2016-07-05 | $28.14 | $28.20 | $27.46 | $27.80 | $20.70 | 3,709,498 |
| 2016-07-01 | $27.21 | $27.94 | $26.84 | $27.77 | $20.68 | 3,714,038 |
| 2016-06-30 | $26.75 | $27.33 | $26.64 | $27.18 | $20.24 | 2,682,464 |
| 2016-06-29 | $26.45 | $26.69 | $26.23 | $26.66 | $19.85 | 2,928,478 |
| 2016-06-28 | $25.64 | $26.24 | $25.62 | $26.06 | $19.41 | 2,276,502 |
| 2016-06-27 | $25.84 | $26.38 | $25.23 | $25.61 | $19.07 | 3,803,898 |
| 2016-06-24 | $24.07 | $25.92 | $23.89 | $25.84 | $19.24 | 5,153,117 |
| 2016-06-23 | $25.74 | $25.83 | $25.11 | $25.33 | $18.86 | 2,961,014 |
| 2016-06-22 | $24.79 | $25.70 | $24.76 | $25.48 | $18.98 | 3,991,615 |
| 2016-06-21 | $24.30 | $24.84 | $24.12 | $24.76 | $18.44 | 3,661,566 |
| 2016-06-20 | $23.95 | $24.50 | $23.66 | $24.21 | $18.03 | 5,282,874 |
| 2016-06-17 | $24.11 | $24.15 | $23.05 | $23.65 | $17.61 | 15,186,782 |
| 2016-06-16 | $21.82 | $21.98 | $21.31 | $21.75 | $16.20 | 5,685,964 |
| 2016-06-15 | $21.89 | $22.09 | $21.42 | $21.48 | $16.00 | 3,346,455 |
| 2016-06-14 | $23.34 | $23.35 | $21.39 | $21.86 | $16.28 | 6,202,382 |
| 2016-06-13 | $23.40 | $23.89 | $22.50 | $22.88 | $17.04 | 10,752,871 |
| 2016-06-10 | $21.80 | $22.14 | $21.30 | $21.41 | $15.94 | 1,892,050 |
| 2016-06-09 | $21.69 | $22.54 | $21.50 | $22.01 | $16.39 | 3,262,885 |
| 2016-06-08 | $21.50 | $22.38 | $21.15 | $21.73 | $16.18 | 3,063,800 |
| 2016-06-07 | $21.59 | $21.70 | $21.11 | $21.52 | $16.03 | 2,894,436 |
| 2016-06-06 | $22.74 | $22.97 | $21.36 | $21.54 | $16.04 | 5,079,784 |
| 2016-06-03 | $24.38 | $24.79 | $22.39 | $22.68 | $16.89 | 6,933,875 |
| 2016-06-02 | $24.50 | $24.60 | $24.19 | $24.41 | $18.18 | 1,659,581 |
| 2016-06-01 | $24.31 | $24.79 | $24.21 | $24.60 | $18.32 | 1,920,538 |
| 2016-05-31 | $24.07 | $24.43 | $24.01 | $24.37 | $18.15 | 1,148,211 |
| 2016-05-27 | $24.26 | $24.33 | $23.80 | $24.00 | $17.87 | 1,357,324 |
| 2016-05-26 | $23.82 | $24.38 | $23.75 | $24.26 | $18.07 | 1,387,602 |
| 2016-05-25 | $23.86 | $24.00 | $23.51 | $23.74 | $17.68 | 1,558,475 |
| 2016-05-24 | $23.15 | $23.96 | $23.15 | $23.80 | $17.72 | 1,523,835 |
| 2016-05-23 | $23.15 | $23.36 | $23.05 | $23.07 | $17.18 | 1,066,829 |
| 2016-05-20 | $22.93 | $23.15 | $22.82 | $23.15 | $17.24 | 1,133,131 |
| 2016-05-19 | $22.39 | $22.94 | $22.33 | $22.88 | $17.04 | 1,014,785 |
| 2016-05-18 | $22.52 | $22.80 | $22.16 | $22.43 | $16.70 | 900,144 |
| 2016-05-17 | $22.96 | $23.14 | $22.43 | $22.60 | $16.83 | 1,201,408 |
| 2016-05-16 | $22.67 | $23.18 | $22.62 | $23.07 | $17.18 | 910,417 |
| 2016-05-13 | $22.82 | $23.04 | $22.58 | $22.72 | $16.92 | 731,889 |
| 2016-05-12 | $22.76 | $22.93 | $22.60 | $22.85 | $17.02 | 972,645 |
| 2016-05-11 | $22.95 | $23.00 | $22.53 | $22.76 | $16.95 | 1,587,724 |
| 2016-05-10 | $23.16 | $23.33 | $22.75 | $23.08 | $17.19 | 1,314,790 |
| 2016-05-09 | $22.23 | $23.30 | $22.10 | $23.12 | $17.22 | 2,064,512 |
| 2016-05-06 | $22.77 | $22.80 | $21.89 | $22.16 | $16.50 | 2,225,283 |
| 2016-05-05 | $22.67 | $23.02 | $22.45 | $22.87 | $17.03 | 1,228,202 |
| 2016-05-04 | $23.02 | $23.21 | $22.25 | $22.66 | $16.88 | 1,946,322 |
| 2016-05-03 | $23.50 | $23.50 | $22.50 | $23.17 | $17.25 | 3,013,867 |
| 2016-05-02 | $21.80 | $23.08 | $21.75 | $22.84 | $17.01 | 2,762,049 |
| 2016-04-29 | $21.93 | $22.00 | $21.58 | $21.83 | $16.26 | 1,525,548 |
| 2016-04-28 | $22.28 | $22.47 | $21.87 | $21.93 | $16.33 | 1,374,338 |
| 2016-04-27 | $22.35 | $22.66 | $22.16 | $22.48 | $16.74 | 1,869,929 |
| 2016-04-26 | $22.13 | $22.50 | $22.01 | $22.37 | $16.66 | 1,833,328 |
| 2016-04-25 | $22.25 | $22.39 | $22.06 | $22.18 | $16.52 | 1,197,426 |
| 2016-04-22 | $21.90 | $22.46 | $21.80 | $22.40 | $16.68 | 1,490,127 |
| 2016-04-21 | $22.30 | $22.32 | $21.80 | $21.85 | $16.27 | 1,269,229 |
| 2016-04-20 | $22.20 | $22.44 | $22.20 | $22.24 | $16.56 | 1,443,900 |
| 2016-04-19 | $22.42 | $22.50 | $22.01 | $22.26 | $16.58 | 1,568,624 |
| 2016-04-18 | $21.62 | $22.38 | $21.39 | $22.32 | $16.62 | 2,522,688 |
| 2016-04-15 | $22.62 | $22.69 | $21.80 | $21.97 | $16.36 | 3,855,639 |
| 2016-04-14 | $22.56 | $22.91 | $22.25 | $22.66 | $16.88 | 2,710,913 |
| 2016-04-13 | $22.75 | $22.98 | $22.33 | $22.64 | $16.86 | 2,664,019 |
| 2016-04-12 | $22.81 | $22.96 | $22.29 | $22.70 | $16.90 | 3,162,525 |
| 2016-04-11 | $23.30 | $23.44 | $22.83 | $22.86 | $17.02 | 2,308,801 |
| 2016-04-08 | $23.80 | $23.84 | $23.02 | $23.28 | $17.34 | 2,354,197 |
| 2016-04-07 | $23.38 | $23.88 | $23.22 | $23.69 | $17.64 | 2,634,994 |
| 2016-04-06 | $23.55 | $24.11 | $23.29 | $23.49 | $17.49 | 3,809,145 |
| 2016-04-05 | $22.81 | $23.76 | $22.81 | $23.35 | $17.39 | 6,154,442 |
| 2016-04-04 | $25.91 | $25.92 | $22.45 | $22.78 | $16.96 | 18,518,354 |
| 2016-04-01 | $26.50 | $27.77 | $26.35 | $27.76 | $20.67 | 3,684,748 |
| 2016-03-31 | $26.89 | $27.15 | $26.56 | $26.62 | $19.82 | 1,841,030 |
| 2016-03-30 | $27.45 | $27.50 | $26.56 | $27.00 | $20.11 | 3,232,534 |
| 2016-03-29 | $26.94 | $27.47 | $26.37 | $27.33 | $20.35 | 3,022,658 |
| 2016-03-28 | $26.96 | $27.89 | $26.60 | $26.92 | $20.04 | 4,358,914 |
| 2016-03-24 | $28.85 | $28.90 | $26.10 | $26.52 | $19.75 | 6,966,148 |
| 2016-03-23 | $29.40 | $29.68 | $29.02 | $29.05 | $21.63 | 1,765,964 |
| 2016-03-22 | $29.50 | $29.59 | $29.13 | $29.23 | $21.77 | 2,099,268 |
| 2016-03-21 | $28.95 | $29.86 | $28.62 | $29.24 | $21.78 | 2,817,665 |
| 2016-03-18 | $29.61 | $30.44 | $29.18 | $29.28 | $21.81 | 4,035,998 |
| 2016-03-17 | $28.55 | $29.52 | $28.37 | $29.37 | $21.87 | 3,093,918 |
| 2016-03-16 | $28.00 | $28.56 | $27.80 | $28.52 | $21.24 | 1,844,724 |
| 2016-03-15 | $28.21 | $28.56 | $28.02 | $28.13 | $20.95 | 1,949,134 |
| 2016-03-14 | $28.26 | $28.72 | $28.10 | $28.37 | $21.13 | 2,317,697 |
| 2016-03-11 | $28.15 | $28.25 | $27.61 | $28.11 | $20.93 | 2,107,553 |
| 2016-03-10 | $28.63 | $28.65 | $27.41 | $27.92 | $20.79 | 3,629,829 |
| 2016-03-09 | $27.16 | $28.49 | $27.11 | $28.24 | $21.03 | 5,320,399 |
| 2016-03-08 | $25.67 | $27.34 | $25.54 | $26.89 | $20.03 | 4,216,189 |
| 2016-03-07 | $27.00 | $27.00 | $24.95 | $25.94 | $19.32 | 6,292,533 |
| 2016-03-04 | $26.80 | $27.99 | $25.78 | $27.05 | $20.14 | 15,564,168 |
| 2016-03-03 | $25.53 | $25.62 | $24.92 | $25.40 | $18.92 | 3,741,916 |
| 2016-03-02 | $25.77 | $25.88 | $24.65 | $25.28 | $18.83 | 3,549,029 |
| 2016-03-01 | $25.55 | $25.94 | $25.37 | $25.75 | $19.18 | 3,305,891 |
| 2016-02-29 | $25.22 | $25.95 | $25.00 | $25.36 | $18.89 | 3,109,410 |
| 2016-02-26 | $25.00 | $25.30 | $24.50 | $24.74 | $18.42 | 1,730,434 |
| 2016-02-25 | $24.17 | $24.87 | $24.08 | $24.79 | $18.46 | 2,491,794 |
| 2016-02-24 | $23.48 | $24.15 | $23.24 | $23.94 | $17.83 | 1,573,586 |
| 2016-02-23 | $23.29 | $23.89 | $23.09 | $23.60 | $17.58 | 1,375,646 |
| 2016-02-22 | $23.93 | $24.01 | $22.95 | $23.27 | $17.33 | 1,846,692 |
| 2016-02-19 | $23.63 | $24.02 | $23.23 | $23.61 | $17.58 | 1,682,304 |
| 2016-02-18 | $23.30 | $24.52 | $22.94 | $23.80 | $17.72 | 2,543,737 |
| 2016-02-17 | $23.68 | $23.74 | $22.91 | $23.19 | $17.27 | 2,447,052 |
| 2016-02-16 | $23.93 | $23.95 | $23.17 | $23.51 | $17.51 | 2,683,791 |
| 2016-02-12 | $22.28 | $22.88 | $21.68 | $22.84 | $17.01 | 2,348,657 |
| 2016-02-11 | $21.52 | $22.48 | $21.50 | $22.08 | $16.44 | 2,367,946 |
| 2016-02-10 | $21.16 | $22.08 | $21.15 | $21.85 | $16.27 | 1,943,661 |
| 2016-02-09 | $21.04 | $21.76 | $20.86 | $21.04 | $15.67 | 2,376,324 |
| 2016-02-08 | $21.29 | $21.33 | $20.40 | $21.29 | $15.85 | 2,150,420 |
| 2016-02-05 | $21.68 | $21.99 | $21.38 | $21.40 | $15.94 | 2,113,341 |
| 2016-02-04 | $21.50 | $21.85 | $20.92 | $21.84 | $16.26 | 1,930,832 |
| 2016-02-03 | $22.20 | $22.24 | $21.25 | $21.64 | $16.12 | 1,613,480 |
| 2016-02-02 | $21.45 | $22.09 | $21.31 | $22.02 | $16.40 | 2,029,347 |
| 2016-02-01 | $21.45 | $22.04 | $21.18 | $21.68 | $16.15 | 2,636,947 |
| 2016-01-29 | $20.51 | $21.60 | $20.51 | $21.56 | $16.06 | 2,829,228 |
| 2016-01-28 | $20.37 | $20.53 | $20.01 | $20.42 | $15.21 | 1,526,590 |
| 2016-01-27 | $20.90 | $21.15 | $19.96 | $20.12 | $14.98 | 1,916,153 |
| 2016-01-26 | $21.00 | $21.28 | $20.61 | $21.22 | $15.80 | 1,615,707 |
| 2016-01-25 | $21.09 | $21.71 | $20.64 | $20.90 | $15.56 | 2,310,206 |
| 2016-01-22 | $20.74 | $21.07 | $20.59 | $20.80 | $15.49 | 1,682,022 |
| 2016-01-21 | $20.29 | $20.99 | $20.25 | $20.53 | $15.29 | 3,022,366 |
| 2016-01-20 | $19.79 | $20.52 | $19.18 | $20.29 | $15.11 | 2,869,662 |
| 2016-01-19 | $20.74 | $21.04 | $19.84 | $20.20 | $15.04 | 2,728,390 |
| 2016-01-15 | $20.21 | $20.67 | $19.80 | $20.55 | $15.30 | 3,344,513 |
| 2016-01-14 | $21.06 | $21.25 | $20.33 | $20.82 | $15.50 | 3,862,793 |
| 2016-01-13 | $22.65 | $22.82 | $20.87 | $21.06 | $15.68 | 3,051,297 |
| 2016-01-12 | $22.35 | $22.71 | $21.71 | $22.62 | $16.85 | 3,265,917 |
| 2016-01-11 | $22.71 | $22.88 | $21.63 | $22.30 | $16.61 | 4,096,852 |
| 2016-01-08 | $24.11 | $24.60 | $22.50 | $22.63 | $16.85 | 4,266,133 |
| 2016-01-07 | $24.16 | $25.30 | $23.57 | $23.62 | $17.59 | 5,335,639 |
| 2016-01-06 | $25.36 | $25.37 | $24.07 | $24.71 | $18.40 | 8,016,185 |
| 2016-01-05 | $25.59 | $26.54 | $25.01 | $25.86 | $19.26 | 19,480,126 |
| 2016-01-04 | $21.84 | $23.59 | $21.76 | $23.28 | $17.34 | 5,462,526 |
| 2015-12-31 | $22.02 | $22.21 | $21.82 | $21.98 | $16.37 | 1,347,447 |
| 2015-12-30 | $22.27 | $22.55 | $22.09 | $22.14 | $16.49 | 830,480 |
| 2015-12-29 | $21.95 | $22.57 | $21.90 | $22.24 | $16.56 | 1,208,686 |
| 2015-12-28 | $21.96 | $22.11 | $21.66 | $21.95 | $16.35 | 986,489 |
| 2015-12-24 | $21.92 | $22.12 | $21.78 | $21.99 | $16.38 | 545,528 |
| 2015-12-23 | $22.22 | $22.33 | $21.77 | $22.04 | $16.41 | 1,609,921 |
| 2015-12-22 | $21.95 | $22.33 | $21.49 | $22.21 | $16.54 | 1,997,217 |
| 2015-12-21 | $21.65 | $22.05 | $21.63 | $21.92 | $16.32 | 1,630,621 |
| 2015-12-18 | $21.31 | $21.70 | $21.07 | $21.34 | $15.89 | 2,914,995 |
| 2015-12-17 | $22.24 | $22.34 | $21.52 | $21.57 | $16.06 | 2,210,841 |
| 2015-12-16 | $21.48 | $22.37 | $21.46 | $21.95 | $16.35 | 3,787,294 |
| 2015-12-15 | $23.79 | $24.06 | $21.12 | $21.42 | $15.95 | 8,095,149 |
| 2015-12-14 | $23.79 | $23.95 | $23.27 | $23.78 | $17.71 | 4,951,088 |
| 2015-12-11 | $23.05 | $23.46 | $22.40 | $23.45 | $17.46 | 6,520,583 |
| 2015-12-10 | $21.72 | $23.33 | $21.72 | $23.00 | $17.13 | 9,552,916 |
| 2015-12-09 | $21.25 | $22.25 | $20.50 | $21.64 | $16.12 | 8,070,925 |
| 2015-12-08 | $20.85 | $21.50 | $20.46 | $21.39 | $15.93 | 8,930,119 |
| 2015-12-07 | $19.69 | $20.62 | $19.10 | $20.44 | $15.22 | 8,415,316 |
| 2015-12-04 | $18.65 | $19.06 | $18.42 | $18.99 | $14.14 | 2,060,574 |
| 2015-12-03 | $18.58 | $19.00 | $18.14 | $18.36 | $13.67 | 2,001,137 |
| 2015-12-02 | $18.55 | $18.60 | $18.18 | $18.33 | $13.65 | 1,443,808 |
| 2015-12-01 | $18.47 | $18.56 | $18.22 | $18.42 | $13.72 | 745,108 |
| 2015-11-30 | $18.65 | $18.68 | $18.19 | $18.34 | $13.66 | 760,923 |
| 2015-11-27 | $18.58 | $18.69 | $18.39 | $18.65 | $13.89 | 233,130 |
| 2015-11-25 | $18.70 | $18.79 | $18.38 | $18.55 | $13.81 | 667,844 |
| 2015-11-24 | $18.26 | $18.82 | $18.01 | $18.65 | $13.89 | 1,153,404 |
| 2015-11-23 | $18.03 | $18.40 | $17.93 | $18.27 | $13.61 | 943,275 |
| 2015-11-20 | $17.75 | $18.09 | $17.54 | $17.97 | $13.38 | 1,107,813 |
| 2015-11-19 | $17.72 | $17.74 | $17.36 | $17.68 | $13.17 | 1,134,086 |
| 2015-11-18 | $17.33 | $17.99 | $17.28 | $17.70 | $13.18 | 1,112,438 |
| 2015-11-17 | $17.54 | $17.64 | $17.26 | $17.32 | $12.90 | 712,466 |
| 2015-11-16 | $17.78 | $17.90 | $17.05 | $17.49 | $13.03 | 1,140,408 |
| 2015-11-13 | $17.49 | $17.58 | $17.13 | $17.14 | $12.76 | 837,633 |
| 2015-11-12 | $17.54 | $17.78 | $17.29 | $17.61 | $13.11 | 636,509 |
| 2015-11-11 | $17.88 | $17.99 | $17.52 | $17.61 | $13.11 | 510,226 |
| 2015-11-10 | $17.61 | $17.96 | $17.53 | $17.91 | $13.34 | 511,412 |
| 2015-11-09 | $18.17 | $18.17 | $17.50 | $17.65 | $13.14 | 562,605 |
| 2015-11-06 | $17.36 | $18.24 | $17.25 | $18.17 | $13.53 | 956,552 |
| 2015-11-05 | $17.60 | $17.74 | $17.05 | $17.38 | $12.94 | 1,079,362 |
| 2015-11-04 | $17.94 | $18.13 | $17.57 | $17.64 | $13.14 | 1,020,859 |
| 2015-11-03 | $17.86 | $18.21 | $17.55 | $17.95 | $13.37 | 848,374 |
| 2015-11-02 | $17.88 | $18.10 | $17.47 | $17.91 | $13.34 | 992,476 |
| 2015-10-30 | $18.14 | $18.23 | $17.79 | $17.86 | $13.30 | 908,826 |
| 2015-10-29 | $18.14 | $18.29 | $17.93 | $18.19 | $13.55 | 803,580 |
| 2015-10-28 | $17.69 | $18.16 | $17.66 | $18.13 | $13.50 | 893,896 |
| 2015-10-27 | $17.75 | $18.00 | $17.58 | $17.70 | $13.18 | 504,181 |
| 2015-10-26 | $17.91 | $18.04 | $17.66 | $17.76 | $13.23 | 825,489 |
| 2015-10-23 | $18.25 | $18.33 | $17.83 | $17.95 | $13.37 | 992,635 |
| 2015-10-22 | $18.34 | $18.50 | $18.11 | $18.18 | $13.54 | 1,268,797 |
| 2015-10-21 | $18.79 | $18.80 | $18.31 | $18.33 | $13.65 | 910,637 |
| 2015-10-20 | $18.69 | $18.82 | $18.46 | $18.70 | $13.93 | 614,809 |
| 2015-10-19 | $18.53 | $18.85 | $18.51 | $18.78 | $13.99 | 834,884 |
| 2015-10-16 | $18.69 | $18.97 | $18.38 | $18.63 | $13.87 | 1,137,717 |
| 2015-10-15 | $18.52 | $18.75 | $18.05 | $18.74 | $13.96 | 1,436,133 |
| 2015-10-14 | $18.66 | $18.84 | $18.50 | $18.56 | $13.82 | 1,550,681 |
| 2015-10-13 | $18.59 | $18.93 | $18.30 | $18.58 | $13.84 | 1,608,340 |
| 2015-10-12 | $18.23 | $18.62 | $18.11 | $18.43 | $13.73 | 1,070,592 |
| 2015-10-09 | $18.26 | $18.27 | $17.94 | $18.18 | $13.54 | 826,637 |
| 2015-10-08 | $17.59 | $18.21 | $17.50 | $18.13 | $13.50 | 1,267,758 |
| 2015-10-07 | $17.56 | $17.99 | $17.55 | $17.64 | $13.14 | 1,037,862 |
| 2015-10-06 | $17.86 | $18.00 | $17.40 | $17.52 | $13.05 | 1,257,792 |
| 2015-10-05 | $16.58 | $17.94 | $16.58 | $17.81 | $13.26 | 1,855,065 |
| 2015-10-02 | $16.52 | $16.74 | $16.37 | $16.60 | $12.36 | 1,594,318 |
| 2015-10-01 | $16.84 | $16.87 | $16.33 | $16.63 | $12.38 | 1,319,338 |
| 2015-09-30 | $16.88 | $17.06 | $16.70 | $16.88 | $12.57 | 757,636 |
| 2015-09-29 | $16.95 | $17.06 | $16.45 | $16.84 | $12.54 | 1,031,387 |
| 2015-09-28 | $17.47 | $17.54 | $16.82 | $16.85 | $12.55 | 1,337,651 |
| 2015-09-25 | $17.87 | $17.92 | $17.51 | $17.56 | $13.08 | 846,247 |
| 2015-09-24 | $17.37 | $17.73 | $17.25 | $17.64 | $13.14 | 721,902 |
| 2015-09-23 | $17.51 | $17.73 | $17.40 | $17.55 | $13.07 | 766,225 |
| 2015-09-22 | $17.31 | $17.47 | $17.16 | $17.40 | $12.96 | 1,137,209 |
| 2015-09-21 | $17.71 | $17.89 | $17.31 | $17.40 | $12.96 | 1,523,304 |
| 2015-09-18 | $18.19 | $18.50 | $17.61 | $17.66 | $13.15 | 1,848,851 |
| 2015-09-17 | $18.64 | $18.76 | $18.37 | $18.40 | $13.70 | 1,169,035 |
| 2015-09-16 | $18.49 | $19.00 | $18.42 | $18.73 | $13.95 | 911,882 |
| 2015-09-15 | $18.97 | $19.01 | $18.25 | $18.41 | $13.71 | 1,555,159 |
| 2015-09-14 | $18.88 | $19.00 | $18.74 | $18.97 | $14.13 | 1,241,680 |
| 2015-09-11 | $18.88 | $18.96 | $18.59 | $18.78 | $13.99 | 896,321 |
| 2015-09-10 | $18.76 | $19.22 | $18.76 | $18.88 | $14.06 | 1,125,198 |
| 2015-09-09 | $18.79 | $19.02 | $18.70 | $18.74 | $13.96 | 1,858,503 |
| 2015-09-08 | $18.44 | $18.74 | $18.25 | $18.60 | $13.85 | 1,711,315 |
Smith & Wesson Brands Inc (SWBI) News Headlines
.jpg)
.jpg)
NY village 'losing its soul' as nation's oldest gun manufacturer flees blue state for Georgia
America's oldest gun manufacture, Remington, will officially move out of its longtime location in New York to Georgia, which locals are lamenting.
foxbusiness.com Feb. 20, 2024
Here are Friday's biggest analyst calls: Nvidia, Apple, Netflix, Broadcom, Disney, AMD, Coinbase, GE & more
Here are Friday's biggest calls on Wall Street.
cnbc.com March 8, 2024Recent Smith & Wesson Brands Inc (SWBI) News
.jpg)
.jpg)
.jpg)
Similar Companies to Smith & Wesson Brands Inc (SWBI) in the Aerospace & Defense Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Boeing Company | BA | Aerospace & Defense | Industrials | 160,750 |
| Lockheed Martin Corp | LMT | Aerospace & Defense | Industrials | 105,000 |
| Northrop Grumman Corp | NOC | Aerospace & Defense | Industrials | 95,471 |
| General Dynamics Corp | GD | Aerospace & Defense | Industrials | 95,400 |
| L3Harris Technologies Inc | LHX | Aerospace & Defense | Industrials | 50,000 |
| Transdigm Group Incorporated | TDG | Aerospace & Defense | Industrials | 38,621 |
| Huntington Ingalls Industries Inc | HII | Aerospace & Defense | Industrials | 36,000 |
| Textron Inc | TXT | Aerospace & Defense | Industrials | 35,000 |
| Aerojet Rocketdyne Holdings Inc | AJRD | Aerospace & Defense | Industrials | 28,950 |
| Embraer S.A. | ERJ | Aerospace & Defense | Industrials | 16,000 |