Teva- Pharmaceutical Industries Ltd (TEVA) Exchange: NYSE
Data as of March 18, 2025
$16.48 ($-0.23) -1.38%
Teva- Pharmaceutical Industries Ltd - Daily Information
Click for more stock information on Teva- Pharmaceutical Industries Ltd.| Daily Information | Data |
|---|---|
| Date | March 18, 2025 |
| Open | $16.69 |
| Previous Close | $16.48 |
| High | $16.70 |
| Low | $16.23 |
| Adjusted Open | $16.69 |
| Previous Adjusted Close | $16.48 |
| Adjusted High | $16.70 |
| Adjusted Low | $16.23 |
About Teva- Pharmaceutical Industries Ltd (TEVA)
Teva- Pharmaceutical Industries Ltd is a multinational pharmaceutical company based in Israel. It is the largest generic drug manufacturer in the world and one of the 20 largest pharmaceutical companies in the world. Founded in 1901, the company has grown significantly over the years, employing over 44,000 people worldwide and operating three major divisions: specialty medicines, generic medicines, and generic drugs outside the US and Canada. TEVA has grown substantially in the last few years, leading to recognition as one of the worldâs most innovative companies in the pharmaceutical sector.
Invest in Teva- Pharmaceutical Industries Ltd (TEVA)
Historical Stock Data for Teva- Pharmaceutical Industries Ltd (TEVA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-18 | $16.69 | $16.70 | $16.23 | $16.48 | $16.48 | 9,443,257 |
| 2025-03-17 | $16.25 | $16.89 | $16.23 | $16.71 | $16.71 | 9,677,037 |
| 2025-03-14 | $16.46 | $16.51 | $16.17 | $16.33 | $16.33 | 6,490,897 |
| 2025-03-13 | $16.39 | $16.92 | $16.22 | $16.46 | $16.46 | 14,889,193 |
| 2025-03-12 | $16.22 | $16.71 | $16.05 | $16.48 | $16.48 | 16,470,564 |
| 2025-03-11 | $14.70 | $16.22 | $14.67 | $16.10 | $16.10 | 20,889,666 |
| 2025-03-10 | $15.08 | $15.09 | $14.45 | $14.67 | $14.67 | 13,292,147 |
| 2025-03-07 | $15.38 | $15.46 | $15.02 | $15.36 | $15.36 | 11,327,000 |
| 2025-03-06 | $15.58 | $15.74 | $15.17 | $15.35 | $15.35 | 16,377,369 |
| 2025-03-05 | $15.69 | $16.13 | $15.68 | $15.90 | $15.90 | 13,390,743 |
| 2025-03-04 | $15.75 | $16.06 | $15.27 | $15.69 | $15.69 | 14,737,288 |
| 2025-03-03 | $16.44 | $16.53 | $15.86 | $16.00 | $16.00 | 9,872,681 |
| 2025-02-28 | $16.22 | $16.46 | $16.06 | $16.46 | $16.46 | 8,455,054 |
| 2025-02-27 | $16.65 | $16.89 | $16.28 | $16.32 | $16.32 | 10,727,479 |
| 2025-02-26 | $16.82 | $17.13 | $16.62 | $16.78 | $16.78 | 7,478,504 |
| 2025-02-25 | $16.82 | $16.86 | $16.28 | $16.61 | $16.61 | 13,133,093 |
| 2025-02-24 | $16.66 | $16.92 | $16.32 | $16.78 | $16.78 | 11,848,822 |
| 2025-02-21 | $17.02 | $17.07 | $16.62 | $16.74 | $16.74 | 9,642,182 |
| 2025-02-20 | $17.51 | $17.63 | $17.00 | $17.00 | $17.00 | 10,138,419 |
| 2025-02-19 | $16.68 | $17.52 | $16.61 | $17.16 | $17.16 | 16,986,527 |
| 2025-02-18 | $17.15 | $17.15 | $16.35 | $16.57 | $16.57 | 19,464,098 |
| 2025-02-14 | $16.58 | $16.63 | $16.08 | $16.25 | $16.25 | 11,870,182 |
| 2025-02-13 | $16.50 | $16.74 | $16.35 | $16.63 | $16.63 | 11,072,225 |
| 2025-02-12 | $16.43 | $16.49 | $16.13 | $16.34 | $16.34 | 12,964,029 |
| 2025-02-11 | $16.68 | $16.84 | $16.45 | $16.59 | $16.59 | 10,167,044 |
| 2025-02-10 | $17.02 | $17.12 | $16.62 | $16.81 | $16.81 | 9,208,617 |
| 2025-02-07 | $17.27 | $17.31 | $16.61 | $16.83 | $16.83 | 14,408,389 |
| 2025-02-06 | $17.27 | $17.58 | $17.23 | $17.29 | $17.29 | 9,326,061 |
| 2025-02-05 | $17.35 | $17.52 | $17.20 | $17.21 | $17.21 | 12,436,849 |
| 2025-02-04 | $17.35 | $17.58 | $17.00 | $17.06 | $17.06 | 16,764,370 |
| 2025-02-03 | $17.63 | $17.75 | $17.18 | $17.35 | $17.35 | 16,485,043 |
| 2025-01-31 | $17.85 | $18.32 | $17.73 | $17.73 | $17.73 | 18,052,089 |
| 2025-01-30 | $18.56 | $18.58 | $17.51 | $17.84 | $17.84 | 34,377,579 |
| 2025-01-29 | $19.18 | $19.75 | $18.47 | $18.54 | $18.54 | 41,966,565 |
| 2025-01-28 | $22.00 | $22.40 | $21.41 | $21.53 | $21.53 | 16,756,298 |
| 2025-01-27 | $21.55 | $21.88 | $21.47 | $21.78 | $21.78 | 10,789,872 |
| 2025-01-24 | $21.80 | $21.99 | $21.65 | $21.68 | $21.68 | 7,620,232 |
| 2025-01-23 | $22.01 | $22.11 | $21.42 | $21.79 | $21.79 | 8,295,369 |
| 2025-01-22 | $21.94 | $22.19 | $21.36 | $22.01 | $22.01 | 9,810,450 |
| 2025-01-21 | $22.06 | $22.08 | $21.65 | $21.82 | $21.82 | 8,157,059 |
| 2025-01-17 | $21.49 | $21.99 | $21.21 | $21.92 | $21.92 | 8,965,219 |
| 2025-01-16 | $21.85 | $21.86 | $21.48 | $21.68 | $21.68 | 7,200,097 |
| 2025-01-15 | $21.65 | $22.10 | $21.23 | $21.94 | $21.94 | 11,927,121 |
| 2025-01-14 | $20.61 | $21.02 | $20.41 | $20.98 | $20.98 | 7,964,963 |
| 2025-01-13 | $20.95 | $20.97 | $20.15 | $20.44 | $20.44 | 15,176,830 |
| 2025-01-10 | $21.30 | $21.40 | $20.81 | $20.94 | $20.94 | 13,009,380 |
| 2025-01-08 | $21.59 | $21.80 | $21.37 | $21.49 | $21.49 | 5,109,123 |
| 2025-01-07 | $21.48 | $21.79 | $21.28 | $21.60 | $21.60 | 12,547,113 |
| 2025-01-06 | $21.40 | $21.43 | $20.92 | $21.07 | $21.07 | 9,735,142 |
| 2025-01-03 | $21.40 | $21.58 | $21.10 | $21.24 | $21.24 | 5,193,282 |
| 2025-01-02 | $22.03 | $22.30 | $21.26 | $21.30 | $21.30 | 8,126,889 |
| 2024-12-31 | $22.32 | $22.57 | $21.87 | $22.04 | $22.04 | 6,321,603 |
| 2024-12-30 | $22.50 | $22.53 | $22.00 | $22.32 | $22.32 | 9,601,885 |
| 2024-12-27 | $22.59 | $22.80 | $22.33 | $22.77 | $22.77 | 5,146,819 |
| 2024-12-26 | $22.32 | $22.80 | $22.28 | $22.62 | $22.62 | 7,485,404 |
| 2024-12-24 | $22.27 | $22.50 | $22.19 | $22.42 | $22.42 | 3,025,977 |
| 2024-12-23 | $22.00 | $22.26 | $21.56 | $22.21 | $22.21 | 11,772,249 |
| 2024-12-20 | $21.21 | $22.17 | $21.11 | $22.09 | $22.09 | 13,253,236 |
| 2024-12-19 | $21.30 | $21.64 | $20.98 | $21.31 | $21.31 | 14,458,036 |
| 2024-12-18 | $20.45 | $21.98 | $20.40 | $21.20 | $21.20 | 23,681,766 |
| 2024-12-17 | $19.83 | $21.05 | $19.03 | $20.88 | $20.88 | 57,818,888 |
| 2024-12-16 | $16.41 | $16.83 | $16.29 | $16.51 | $16.51 | 6,926,757 |
| 2024-12-13 | $16.81 | $16.87 | $16.25 | $16.50 | $16.50 | 9,590,792 |
| 2024-12-12 | $17.50 | $17.72 | $16.79 | $16.81 | $16.81 | 9,833,435 |
| 2024-12-11 | $17.24 | $17.55 | $17.23 | $17.45 | $17.45 | 6,120,690 |
| 2024-12-10 | $17.58 | $17.64 | $17.28 | $17.35 | $17.35 | 5,539,894 |
| 2024-12-09 | $17.24 | $17.76 | $17.08 | $17.60 | $17.60 | 7,855,676 |
| 2024-12-06 | $17.82 | $17.87 | $17.20 | $17.33 | $17.33 | 5,038,554 |
| 2024-12-05 | $17.84 | $18.02 | $17.44 | $17.82 | $17.82 | 8,565,493 |
| 2024-12-04 | $17.59 | $18.25 | $17.40 | $17.80 | $17.80 | 9,404,137 |
| 2024-12-03 | $16.95 | $17.79 | $16.86 | $17.53 | $17.53 | 10,710,190 |
| 2024-12-02 | $16.77 | $16.87 | $16.57 | $16.65 | $16.65 | 5,618,210 |
| 2024-11-29 | $16.46 | $16.96 | $16.37 | $16.78 | $16.78 | 5,067,832 |
| 2024-11-27 | $16.54 | $16.69 | $16.45 | $16.57 | $16.57 | 9,728,123 |
| 2024-11-26 | $16.50 | $16.67 | $16.40 | $16.59 | $16.59 | 8,369,360 |
| 2024-11-25 | $16.97 | $17.06 | $16.57 | $16.69 | $16.69 | 13,077,237 |
| 2024-11-22 | $17.07 | $17.13 | $16.87 | $17.12 | $17.12 | 7,441,607 |
| 2024-11-21 | $17.05 | $17.17 | $16.90 | $17.08 | $17.08 | 8,347,192 |
| 2024-11-20 | $16.89 | $17.16 | $16.80 | $17.03 | $17.03 | 7,763,765 |
| 2024-11-19 | $16.43 | $16.86 | $16.39 | $16.81 | $16.81 | 7,146,169 |
| 2024-11-18 | $16.41 | $16.50 | $16.15 | $16.49 | $16.49 | 8,185,611 |
| 2024-11-15 | $16.22 | $16.63 | $16.16 | $16.43 | $16.43 | 7,460,282 |
| 2024-11-14 | $16.82 | $16.93 | $16.58 | $16.75 | $16.75 | 9,547,642 |
| 2024-11-13 | $17.11 | $17.17 | $16.94 | $16.94 | $16.94 | 4,649,633 |
| 2024-11-12 | $17.38 | $17.50 | $17.02 | $17.11 | $17.11 | 7,402,762 |
| 2024-11-11 | $17.40 | $17.51 | $17.14 | $17.37 | $17.37 | 7,463,457 |
| 2024-11-08 | $17.41 | $17.50 | $17.07 | $17.11 | $17.11 | 6,225,171 |
| 2024-11-07 | $17.63 | $17.86 | $17.43 | $17.50 | $17.50 | 11,518,899 |
| 2024-11-06 | $19.06 | $19.31 | $17.18 | $17.43 | $17.43 | 18,212,790 |
| 2024-11-05 | $18.64 | $18.79 | $18.48 | $18.77 | $18.77 | 5,036,136 |
| 2024-11-04 | $18.53 | $18.80 | $18.38 | $18.64 | $18.64 | 7,092,361 |
| 2024-11-01 | $18.44 | $18.73 | $18.36 | $18.45 | $18.45 | 7,100,136 |
| 2024-10-31 | $18.25 | $18.47 | $18.23 | $18.44 | $18.44 | 6,881,567 |
| 2024-10-30 | $18.42 | $18.74 | $18.20 | $18.59 | $18.59 | 6,343,375 |
| 2024-10-29 | $18.26 | $18.48 | $18.22 | $18.43 | $18.43 | 7,681,582 |
| 2024-10-28 | $18.02 | $18.40 | $17.97 | $18.37 | $18.37 | 3,977,952 |
| 2024-10-25 | $18.25 | $18.39 | $17.85 | $17.90 | $17.90 | 5,125,753 |
| 2024-10-24 | $18.50 | $18.56 | $18.20 | $18.25 | $18.25 | 5,479,667 |
| 2024-10-23 | $18.40 | $18.46 | $18.16 | $18.41 | $18.41 | 4,292,244 |
| 2024-10-22 | $18.09 | $18.47 | $17.97 | $18.38 | $18.38 | 3,522,839 |
| 2024-10-21 | $18.04 | $18.41 | $18.02 | $18.18 | $18.18 | 4,872,104 |
| 2024-10-18 | $17.96 | $18.02 | $17.73 | $17.95 | $17.95 | 3,601,176 |
| 2024-10-17 | $18.08 | $18.19 | $17.89 | $17.96 | $17.96 | 3,095,789 |
| 2024-10-16 | $18.19 | $18.33 | $17.98 | $18.02 | $18.02 | 4,141,243 |
| 2024-10-15 | $17.40 | $18.17 | $17.29 | $18.15 | $18.15 | 8,973,409 |
| 2024-10-14 | $17.28 | $17.43 | $17.19 | $17.24 | $17.24 | 4,104,800 |
| 2024-10-11 | $17.40 | $17.43 | $17.23 | $17.25 | $17.25 | 6,764,444 |
| 2024-10-10 | $17.60 | $17.77 | $17.37 | $17.41 | $17.41 | 4,855,198 |
| 2024-10-09 | $17.35 | $17.76 | $17.20 | $17.73 | $17.73 | 5,375,149 |
| 2024-10-08 | $17.40 | $17.60 | $17.34 | $17.53 | $17.53 | 4,579,981 |
| 2024-10-07 | $17.45 | $17.56 | $17.27 | $17.28 | $17.28 | 2,410,544 |
| 2024-10-04 | $17.45 | $17.63 | $17.27 | $17.49 | $17.49 | 4,669,458 |
| 2024-10-03 | $17.45 | $17.55 | $17.27 | $17.38 | $17.38 | 3,344,580 |
| 2024-10-02 | $17.55 | $17.63 | $17.41 | $17.46 | $17.46 | 5,699,890 |
| 2024-10-01 | $18.03 | $18.14 | $17.50 | $17.67 | $17.67 | 6,566,030 |
| 2024-09-30 | $17.61 | $18.07 | $17.59 | $18.02 | $18.02 | 6,176,531 |
| 2024-09-27 | $17.73 | $17.74 | $17.41 | $17.46 | $17.46 | 5,521,590 |
| 2024-09-26 | $17.55 | $17.78 | $17.34 | $17.74 | $17.74 | 4,871,924 |
| 2024-09-25 | $17.75 | $17.84 | $17.44 | $17.46 | $17.46 | 5,627,501 |
| 2024-09-24 | $17.72 | $17.94 | $17.69 | $17.73 | $17.73 | 6,604,370 |
| 2024-09-23 | $17.64 | $17.80 | $17.52 | $17.72 | $17.72 | 5,737,390 |
| 2024-09-20 | $17.67 | $17.78 | $17.34 | $17.51 | $17.51 | 11,154,011 |
| 2024-09-19 | $18.07 | $18.13 | $17.69 | $17.76 | $17.76 | 5,523,894 |
| 2024-09-18 | $17.88 | $18.00 | $17.59 | $17.88 | $17.88 | 5,386,895 |
| 2024-09-17 | $17.85 | $17.92 | $17.54 | $17.85 | $17.85 | 8,339,111 |
| 2024-09-16 | $18.09 | $18.20 | $17.98 | $18.07 | $18.07 | 4,807,982 |
| 2024-09-13 | $18.02 | $18.41 | $17.96 | $18.41 | $18.41 | 7,876,015 |
| 2024-09-12 | $17.97 | $18.26 | $17.89 | $18.01 | $18.01 | 7,706,836 |
| 2024-09-11 | $17.60 | $17.98 | $17.31 | $17.96 | $17.96 | 8,703,238 |
| 2024-09-10 | $17.88 | $17.99 | $17.01 | $17.52 | $17.52 | 9,158,623 |
| 2024-09-09 | $18.09 | $18.13 | $17.80 | $17.80 | $17.80 | 5,924,187 |
| 2024-09-06 | $18.51 | $18.74 | $17.97 | $18.08 | $18.08 | 6,720,764 |
| 2024-09-05 | $18.94 | $18.95 | $18.39 | $18.43 | $18.43 | 5,961,624 |
| 2024-09-04 | $18.64 | $19.08 | $18.55 | $18.96 | $18.96 | 10,663,933 |
| 2024-09-03 | $18.63 | $18.88 | $18.37 | $18.52 | $18.52 | 9,012,369 |
| 2024-08-30 | $18.73 | $18.87 | $18.67 | $18.87 | $18.87 | 10,070,598 |
| 2024-08-29 | $18.55 | $18.81 | $18.50 | $18.73 | $18.73 | 8,519,556 |
| 2024-08-28 | $18.76 | $18.82 | $18.45 | $18.56 | $18.56 | 4,342,561 |
| 2024-08-27 | $18.54 | $18.89 | $18.48 | $18.76 | $18.76 | 3,983,426 |
| 2024-08-26 | $18.61 | $18.71 | $18.46 | $18.60 | $18.60 | 4,279,607 |
| 2024-08-23 | $18.47 | $18.57 | $18.27 | $18.56 | $18.56 | 5,133,296 |
| 2024-08-22 | $18.13 | $18.54 | $18.13 | $18.39 | $18.39 | 5,776,113 |
| 2024-08-21 | $18.22 | $18.39 | $18.12 | $18.13 | $18.13 | 4,640,630 |
| 2024-08-20 | $18.14 | $18.30 | $18.10 | $18.27 | $18.27 | 4,283,263 |
| 2024-08-19 | $18.19 | $18.34 | $17.86 | $18.29 | $18.29 | 7,818,020 |
| 2024-08-16 | $18.30 | $18.44 | $18.15 | $18.26 | $18.26 | 5,640,279 |
| 2024-08-15 | $18.10 | $18.58 | $18.08 | $18.33 | $18.33 | 8,984,306 |
| 2024-08-14 | $17.20 | $18.05 | $17.15 | $18.01 | $18.01 | 15,724,052 |
| 2024-08-13 | $17.23 | $17.23 | $16.91 | $17.13 | $17.13 | 7,728,500 |
| 2024-08-12 | $17.33 | $17.36 | $17.01 | $17.08 | $17.08 | 5,393,292 |
| 2024-08-09 | $17.29 | $17.61 | $17.21 | $17.43 | $17.43 | 7,194,653 |
| 2024-08-08 | $17.02 | $17.26 | $16.96 | $17.16 | $17.16 | 8,850,468 |
| 2024-08-07 | $17.05 | $17.09 | $16.61 | $16.79 | $16.79 | 6,596,461 |
| 2024-08-06 | $16.86 | $17.20 | $16.68 | $16.91 | $16.91 | 8,503,668 |
| 2024-08-05 | $16.03 | $17.04 | $15.81 | $16.68 | $16.68 | 12,808,840 |
| 2024-08-02 | $17.30 | $17.32 | $16.72 | $16.99 | $16.99 | 12,080,645 |
| 2024-08-01 | $17.25 | $17.64 | $17.11 | $17.54 | $17.54 | 15,705,638 |
| 2024-07-31 | $17.30 | $18.03 | $16.86 | $17.43 | $17.43 | 29,987,251 |
| 2024-07-30 | $16.55 | $16.63 | $16.22 | $16.41 | $16.41 | 10,176,409 |
| 2024-07-29 | $16.95 | $17.08 | $16.50 | $16.67 | $16.67 | 7,961,313 |
| 2024-07-26 | $16.93 | $17.24 | $16.86 | $17.10 | $17.10 | 9,088,470 |
| 2024-07-25 | $16.50 | $17.33 | $16.50 | $16.80 | $16.80 | 10,311,799 |
| 2024-07-24 | $16.92 | $16.95 | $16.45 | $16.50 | $16.50 | 8,259,419 |
| 2024-07-23 | $17.05 | $17.47 | $16.92 | $16.95 | $16.95 | 9,466,452 |
| 2024-07-22 | $16.78 | $17.18 | $16.78 | $16.98 | $16.98 | 6,213,791 |
| 2024-07-19 | $16.31 | $16.88 | $16.31 | $16.81 | $16.81 | 7,446,837 |
| 2024-07-18 | $16.50 | $16.88 | $16.30 | $16.34 | $16.34 | 11,501,669 |
| 2024-07-17 | $16.61 | $16.70 | $16.32 | $16.38 | $16.38 | 8,822,006 |
| 2024-07-16 | $17.16 | $17.33 | $16.64 | $16.65 | $16.65 | 8,416,811 |
| 2024-07-15 | $17.40 | $17.40 | $17.01 | $17.08 | $17.08 | 5,732,287 |
| 2024-07-12 | $17.13 | $17.40 | $17.07 | $17.28 | $17.28 | 7,440,267 |
| 2024-07-11 | $17.00 | $17.23 | $16.92 | $17.10 | $17.10 | 11,986,140 |
| 2024-07-10 | $16.20 | $17.00 | $16.08 | $16.98 | $16.98 | 13,868,166 |
| 2024-07-09 | $16.42 | $16.42 | $15.68 | $15.81 | $15.81 | 11,806,843 |
| 2024-07-08 | $16.50 | $16.60 | $16.32 | $16.36 | $16.36 | 5,806,288 |
| 2024-07-05 | $16.65 | $16.73 | $16.32 | $16.40 | $16.40 | 6,547,407 |
| 2024-07-03 | $16.52 | $16.85 | $16.41 | $16.82 | $16.82 | 3,979,086 |
| 2024-07-02 | $16.27 | $16.62 | $16.10 | $16.55 | $16.55 | 7,818,280 |
| 2024-07-01 | $16.37 | $16.55 | $15.62 | $16.34 | $16.34 | 18,722,248 |
| 2024-06-28 | $16.38 | $16.47 | $16.16 | $16.25 | $16.25 | 7,805,333 |
| 2024-06-27 | $16.50 | $16.56 | $16.22 | $16.26 | $16.26 | 6,462,208 |
| 2024-06-26 | $16.50 | $16.57 | $16.16 | $16.25 | $16.25 | 8,568,631 |
| 2024-06-25 | $16.49 | $16.59 | $16.37 | $16.50 | $16.50 | 12,386,537 |
| 2024-06-24 | $16.83 | $16.91 | $16.46 | $16.49 | $16.49 | 7,564,973 |
| 2024-06-21 | $17.01 | $17.11 | $16.83 | $16.96 | $16.96 | 7,845,159 |
| 2024-06-20 | $16.85 | $17.13 | $16.78 | $17.06 | $17.06 | 8,225,741 |
| 2024-06-18 | $17.12 | $17.50 | $16.95 | $17.01 | $17.01 | 6,883,512 |
| 2024-06-17 | $17.22 | $17.24 | $16.81 | $17.12 | $17.12 | 6,153,778 |
| 2024-06-14 | $17.33 | $17.40 | $17.04 | $17.16 | $17.16 | 9,716,485 |
| 2024-06-13 | $17.10 | $17.45 | $17.07 | $17.40 | $17.40 | 11,222,152 |
| 2024-06-12 | $17.50 | $17.69 | $17.07 | $17.22 | $17.22 | 9,708,176 |
| 2024-06-11 | $16.79 | $17.63 | $16.75 | $17.34 | $17.34 | 11,027,937 |
| 2024-06-10 | $16.71 | $16.93 | $16.59 | $16.85 | $16.85 | 8,188,851 |
| 2024-06-07 | $16.46 | $16.90 | $16.32 | $16.82 | $16.82 | 6,719,198 |
| 2024-06-06 | $16.91 | $17.16 | $16.50 | $16.61 | $16.61 | 6,988,369 |
| 2024-06-05 | $16.75 | $16.89 | $16.62 | $16.88 | $16.88 | 7,300,919 |
| 2024-06-04 | $16.87 | $17.09 | $16.61 | $16.63 | $16.63 | 7,509,442 |
| 2024-06-03 | $17.06 | $17.39 | $16.92 | $16.98 | $16.98 | 9,529,469 |
| 2024-05-31 | $16.94 | $17.08 | $16.64 | $16.93 | $16.93 | 12,778,976 |
| 2024-05-30 | $16.52 | $16.93 | $16.49 | $16.90 | $16.90 | 6,426,290 |
| 2024-05-29 | $16.62 | $16.66 | $16.35 | $16.45 | $16.45 | 5,132,797 |
| 2024-05-28 | $16.58 | $16.90 | $16.37 | $16.76 | $16.76 | 6,833,385 |
| 2024-05-24 | $16.87 | $16.90 | $16.59 | $16.60 | $16.60 | 6,584,096 |
| 2024-05-23 | $16.93 | $17.07 | $16.61 | $16.76 | $16.76 | 8,394,922 |
| 2024-05-22 | $16.50 | $17.12 | $16.47 | $16.88 | $16.88 | 12,798,061 |
| 2024-05-21 | $16.70 | $16.80 | $16.54 | $16.59 | $16.59 | 8,967,059 |
| 2024-05-20 | $16.45 | $16.82 | $16.45 | $16.81 | $16.81 | 7,977,080 |
| 2024-05-17 | $16.14 | $16.35 | $16.05 | $16.29 | $16.29 | 7,790,148 |
| 2024-05-16 | $16.79 | $16.87 | $16.10 | $16.30 | $16.30 | 16,646,014 |
| 2024-05-15 | $17.01 | $17.13 | $16.71 | $16.78 | $16.78 | 12,698,438 |
| 2024-05-14 | $16.88 | $17.10 | $16.78 | $17.09 | $17.09 | 14,462,634 |
| 2024-05-13 | $16.30 | $16.99 | $16.29 | $16.88 | $16.88 | 18,576,436 |
| 2024-05-10 | $16.07 | $16.57 | $16.07 | $16.25 | $16.25 | 13,820,259 |
| 2024-05-09 | $15.71 | $16.25 | $15.52 | $16.00 | $16.00 | 16,780,250 |
| 2024-05-08 | $14.57 | $16.13 | $14.54 | $15.74 | $15.74 | 38,497,848 |
| 2024-05-07 | $13.95 | $14.10 | $13.87 | $13.95 | $13.95 | 13,631,979 |
| 2024-05-06 | $13.92 | $14.11 | $13.88 | $14.06 | $14.06 | 9,146,663 |
| 2024-05-03 | $14.15 | $14.16 | $13.96 | $13.98 | $13.98 | 7,051,252 |
| 2024-05-02 | $13.92 | $14.13 | $13.81 | $14.08 | $14.08 | 8,987,446 |
| 2024-05-01 | $13.98 | $14.14 | $13.70 | $13.98 | $13.98 | 9,671,166 |
| 2024-04-30 | $13.99 | $14.19 | $13.94 | $14.05 | $14.05 | 8,541,680 |
| 2024-04-29 | $13.83 | $14.33 | $13.83 | $14.10 | $14.10 | 10,470,364 |
| 2024-04-26 | $13.31 | $13.98 | $13.31 | $13.81 | $13.81 | 10,278,701 |
| 2024-04-25 | $12.81 | $13.30 | $12.80 | $13.25 | $13.25 | 8,522,328 |
| 2024-04-24 | $12.98 | $13.09 | $12.86 | $13.01 | $13.01 | 7,499,725 |
| 2024-04-23 | $12.94 | $13.03 | $12.78 | $13.01 | $13.01 | 8,982,074 |
| 2024-04-22 | $12.94 | $12.98 | $12.69 | $12.88 | $12.88 | 7,945,162 |
| 2024-04-19 | $12.66 | $13.01 | $12.51 | $12.86 | $12.86 | 10,124,993 |
| 2024-04-18 | $13.17 | $13.21 | $12.75 | $12.78 | $12.78 | 8,957,330 |
| 2024-04-17 | $13.24 | $13.29 | $12.99 | $13.18 | $13.18 | 6,571,690 |
| 2024-04-16 | $13.26 | $13.29 | $13.06 | $13.09 | $13.09 | 8,087,958 |
| 2024-04-15 | $13.53 | $13.57 | $13.13 | $13.23 | $13.23 | 13,512,265 |
| 2024-04-12 | $13.70 | $13.70 | $13.07 | $13.30 | $13.30 | 15,238,796 |
| 2024-04-11 | $13.71 | $13.99 | $13.68 | $13.87 | $13.87 | 9,571,339 |
| 2024-04-10 | $13.80 | $14.00 | $13.80 | $13.85 | $13.85 | 6,189,536 |
| 2024-04-09 | $14.10 | $14.14 | $13.75 | $13.97 | $13.97 | 10,198,838 |
| 2024-04-08 | $14.33 | $14.47 | $14.16 | $14.20 | $14.20 | 6,647,936 |
| 2024-04-05 | $14.20 | $14.33 | $13.95 | $14.25 | $14.25 | 9,242,375 |
| 2024-04-04 | $14.01 | $14.23 | $13.90 | $13.93 | $13.93 | 8,131,334 |
| 2024-04-03 | $13.78 | $14.17 | $13.74 | $14.12 | $14.12 | 8,606,543 |
| 2024-04-02 | $13.83 | $13.88 | $13.65 | $13.86 | $13.86 | 6,688,124 |
| 2024-04-01 | $14.18 | $14.18 | $13.86 | $13.91 | $13.91 | 5,683,134 |
| 2024-03-28 | $14.35 | $14.41 | $13.97 | $14.11 | $14.11 | 10,247,157 |
| 2024-03-27 | $14.19 | $14.45 | $14.16 | $14.43 | $14.43 | 12,252,173 |
| 2024-03-26 | $14.06 | $14.23 | $14.00 | $14.14 | $14.14 | 7,542,987 |
| 2024-03-25 | $13.99 | $14.17 | $13.86 | $14.06 | $14.06 | 8,037,381 |
| 2024-03-22 | $13.72 | $13.97 | $13.69 | $13.89 | $13.89 | 9,189,491 |
| 2024-03-21 | $13.52 | $13.80 | $13.47 | $13.75 | $13.75 | 7,924,627 |
| 2024-03-20 | $13.25 | $13.50 | $13.23 | $13.48 | $13.48 | 3,552,313 |
| 2024-03-19 | $13.29 | $13.42 | $13.17 | $13.35 | $13.35 | 4,843,414 |
| 2024-03-18 | $13.45 | $13.51 | $13.30 | $13.32 | $13.32 | 4,159,146 |
| 2024-03-15 | $13.38 | $13.65 | $13.35 | $13.43 | $13.43 | 6,235,352 |
| 2024-03-14 | $13.64 | $13.75 | $13.30 | $13.50 | $13.50 | 10,732,415 |
| 2024-03-13 | $13.50 | $13.77 | $13.48 | $13.65 | $13.65 | 7,095,114 |
| 2024-03-12 | $13.36 | $13.53 | $13.23 | $13.49 | $13.49 | 6,919,646 |
| 2024-03-11 | $13.57 | $13.60 | $13.32 | $13.35 | $13.35 | 6,577,977 |
| 2024-03-08 | $13.69 | $13.93 | $13.56 | $13.62 | $13.62 | 10,115,450 |
| 2024-03-07 | $13.40 | $13.78 | $13.21 | $13.71 | $13.71 | 12,139,440 |
| 2024-03-06 | $13.58 | $13.65 | $13.40 | $13.53 | $13.53 | 7,447,403 |
| 2024-03-05 | $13.48 | $13.79 | $13.36 | $13.54 | $13.54 | 11,827,877 |
| 2024-03-04 | $13.58 | $13.62 | $13.25 | $13.44 | $13.44 | 14,026,636 |
| 2024-03-01 | $13.18 | $13.56 | $13.12 | $13.50 | $13.50 | 9,125,172 |
| 2024-02-29 | $13.20 | $13.21 | $13.01 | $13.15 | $13.15 | 10,546,571 |
| 2024-02-28 | $13.22 | $13.29 | $13.01 | $13.09 | $13.09 | 7,997,691 |
| 2024-02-27 | $13.15 | $13.36 | $13.06 | $13.30 | $13.30 | 7,961,868 |
| 2024-02-26 | $13.51 | $13.53 | $13.11 | $13.29 | $13.29 | 16,817,630 |
| 2024-02-23 | $13.09 | $13.09 | $12.61 | $12.89 | $12.89 | 12,561,082 |
| 2024-02-22 | $13.05 | $13.15 | $12.93 | $13.05 | $13.05 | 7,834,498 |
| 2024-02-21 | $13.27 | $13.32 | $12.86 | $13.00 | $13.00 | 9,345,318 |
| 2024-02-20 | $13.19 | $13.28 | $13.03 | $13.07 | $13.07 | 11,815,661 |
| 2024-02-16 | $13.21 | $13.24 | $13.00 | $13.02 | $13.02 | 5,689,990 |
| 2024-02-15 | $13.20 | $13.35 | $13.07 | $13.20 | $13.20 | 12,420,708 |
| 2024-02-14 | $13.07 | $13.17 | $12.84 | $13.17 | $13.17 | 7,689,088 |
| 2024-02-13 | $12.79 | $12.95 | $12.66 | $12.92 | $12.92 | 11,011,226 |
| 2024-02-12 | $12.49 | $13.02 | $12.43 | $12.91 | $12.91 | 23,061,555 |
| 2024-02-09 | $12.01 | $12.05 | $11.83 | $12.01 | $12.01 | 6,326,542 |
| 2024-02-08 | $12.10 | $12.15 | $11.93 | $12.09 | $12.09 | 7,089,069 |
| 2024-02-07 | $12.31 | $12.43 | $12.13 | $12.14 | $12.14 | 6,835,832 |
| 2024-02-06 | $12.42 | $12.51 | $12.24 | $12.25 | $12.25 | 9,905,699 |
| 2024-02-05 | $12.27 | $12.45 | $12.13 | $12.38 | $12.38 | 14,434,572 |
| 2024-02-02 | $12.42 | $12.43 | $12.03 | $12.28 | $12.28 | 11,918,706 |
| 2024-02-01 | $12.17 | $12.48 | $12.00 | $12.46 | $12.46 | 16,253,166 |
| 2024-01-31 | $11.67 | $12.64 | $11.62 | $12.10 | $12.10 | 29,905,796 |
| 2024-01-30 | $11.82 | $11.82 | $11.48 | $11.73 | $11.73 | 31,652,786 |
| 2024-01-29 | $11.86 | $11.92 | $11.76 | $11.83 | $11.83 | 9,383,937 |
| 2024-01-26 | $11.79 | $11.94 | $11.77 | $11.91 | $11.91 | 8,070,505 |
| 2024-01-25 | $11.97 | $11.99 | $11.70 | $11.83 | $11.83 | 9,313,849 |
| 2024-01-24 | $12.01 | $12.21 | $11.77 | $11.97 | $11.97 | 15,384,728 |
| 2024-01-23 | $11.78 | $12.05 | $11.73 | $11.99 | $11.99 | 21,072,482 |
| 2024-01-22 | $11.12 | $11.53 | $11.08 | $11.49 | $11.49 | 13,519,376 |
| 2024-01-19 | $10.89 | $11.22 | $10.86 | $11.18 | $11.18 | 10,018,537 |
| 2024-01-18 | $11.03 | $11.10 | $10.92 | $10.99 | $10.99 | 5,312,678 |
| 2024-01-17 | $10.92 | $11.06 | $10.83 | $11.03 | $11.03 | 12,176,250 |
| 2024-01-16 | $11.17 | $11.17 | $10.90 | $11.00 | $11.00 | 14,637,315 |
| 2024-01-12 | $11.44 | $11.54 | $11.30 | $11.32 | $11.32 | 8,409,259 |
| 2024-01-11 | $11.50 | $11.64 | $11.36 | $11.40 | $11.40 | 8,090,033 |
| 2024-01-10 | $11.39 | $11.53 | $11.11 | $11.49 | $11.49 | 11,831,825 |
| 2024-01-09 | $11.45 | $11.54 | $11.27 | $11.40 | $11.40 | 12,588,477 |
| 2024-01-08 | $11.29 | $11.49 | $11.24 | $11.47 | $11.47 | 14,130,527 |
| 2024-01-05 | $10.77 | $11.35 | $10.75 | $11.33 | $11.33 | 11,709,846 |
| 2024-01-04 | $10.96 | $11.33 | $10.81 | $10.88 | $10.88 | 13,812,357 |
| 2024-01-03 | $10.86 | $11.15 | $10.78 | $10.95 | $10.95 | 14,526,726 |
| 2024-01-02 | $10.47 | $10.84 | $10.45 | $10.67 | $10.67 | 13,367,743 |
| 2023-12-29 | $10.40 | $10.51 | $10.40 | $10.44 | $10.44 | 3,905,020 |
| 2023-12-28 | $10.45 | $10.57 | $10.39 | $10.47 | $10.47 | 4,455,845 |
| 2023-12-27 | $10.43 | $10.59 | $10.43 | $10.53 | $10.53 | 4,297,537 |
| 2023-12-26 | $10.41 | $10.53 | $10.34 | $10.48 | $10.48 | 5,612,208 |
| 2023-12-22 | $10.55 | $10.70 | $10.44 | $10.48 | $10.48 | 4,694,158 |
| 2023-12-21 | $10.49 | $10.62 | $10.37 | $10.59 | $10.59 | 5,892,730 |
| 2023-12-20 | $10.65 | $10.65 | $10.41 | $10.41 | $10.41 | 7,526,556 |
| 2023-12-19 | $10.13 | $10.65 | $10.13 | $10.63 | $10.63 | 9,046,079 |
| 2023-12-18 | $10.19 | $10.21 | $10.00 | $10.13 | $10.13 | 6,923,459 |
| 2023-12-15 | $10.23 | $10.29 | $9.90 | $9.98 | $9.98 | 8,409,264 |
| 2023-12-14 | $10.15 | $10.48 | $10.12 | $10.23 | $10.23 | 10,858,345 |
| 2023-12-13 | $9.58 | $10.27 | $9.56 | $10.15 | $10.15 | 10,722,265 |
| 2023-12-12 | $9.40 | $9.71 | $9.40 | $9.67 | $9.67 | 6,018,352 |
| 2023-12-11 | $9.73 | $9.79 | $9.35 | $9.45 | $9.45 | 9,802,541 |
| 2023-12-08 | $9.93 | $9.98 | $9.80 | $9.82 | $9.82 | 4,402,439 |
| 2023-12-07 | $9.85 | $9.98 | $9.70 | $9.97 | $9.97 | 5,558,154 |
| 2023-12-06 | $10.07 | $10.18 | $9.80 | $9.83 | $9.83 | 4,497,715 |
| 2023-12-05 | $10.06 | $10.17 | $10.00 | $10.06 | $10.06 | 9,038,504 |
| 2023-12-04 | $9.65 | $10.05 | $9.64 | $10.03 | $10.03 | 7,766,424 |
| 2023-12-01 | $9.82 | $9.87 | $9.61 | $9.71 | $9.71 | 6,573,586 |
| 2023-11-30 | $9.64 | $10.00 | $9.61 | $9.82 | $9.82 | 10,012,706 |
| 2023-11-29 | $9.76 | $9.82 | $9.63 | $9.69 | $9.69 | 8,548,848 |
| 2023-11-28 | $9.85 | $9.85 | $9.63 | $9.80 | $9.80 | 8,598,315 |
| 2023-11-27 | $9.82 | $10.07 | $9.70 | $9.88 | $9.88 | 17,074,913 |
| 2023-11-24 | $9.50 | $9.62 | $9.47 | $9.55 | $9.55 | 3,170,280 |
| 2023-11-22 | $9.41 | $9.52 | $9.36 | $9.46 | $9.46 | 8,104,020 |
| 2023-11-21 | $9.38 | $9.58 | $9.27 | $9.27 | $9.27 | 9,802,381 |
| 2023-11-20 | $9.06 | $9.48 | $9.04 | $9.45 | $9.45 | 9,645,483 |
| 2023-11-17 | $8.84 | $9.07 | $8.83 | $9.05 | $9.05 | 7,243,611 |
| 2023-11-16 | $8.91 | $8.96 | $8.64 | $8.76 | $8.76 | 7,215,580 |
| 2023-11-15 | $8.94 | $9.04 | $8.72 | $8.96 | $8.96 | 9,486,271 |
| 2023-11-14 | $8.90 | $8.96 | $8.82 | $8.91 | $8.91 | 6,133,951 |
| 2023-11-13 | $8.60 | $8.99 | $8.55 | $8.82 | $8.82 | 10,736,143 |
| 2023-11-10 | $8.81 | $8.85 | $8.55 | $8.68 | $8.68 | 8,336,668 |
| 2023-11-09 | $9.13 | $9.15 | $8.70 | $8.77 | $8.77 | 8,449,030 |
| 2023-11-08 | $9.27 | $9.57 | $9.12 | $9.15 | $9.15 | 12,222,917 |
| 2023-11-07 | $9.07 | $9.21 | $8.95 | $9.04 | $9.04 | 13,121,808 |
| 2023-11-06 | $8.98 | $9.12 | $8.96 | $9.05 | $9.05 | 7,743,906 |
| 2023-11-03 | $8.79 | $9.11 | $8.77 | $8.99 | $8.99 | 8,121,376 |
| 2023-11-02 | $8.85 | $8.88 | $8.72 | $8.78 | $8.78 | 5,220,844 |
| 2023-11-01 | $8.62 | $8.81 | $8.60 | $8.76 | $8.76 | 6,677,098 |
| 2023-10-31 | $8.59 | $8.62 | $8.42 | $8.58 | $8.58 | 7,136,567 |
| 2023-10-30 | $8.23 | $8.60 | $8.23 | $8.55 | $8.55 | 11,130,471 |
| 2023-10-27 | $8.24 | $8.27 | $8.10 | $8.12 | $8.12 | 4,086,916 |
| 2023-10-26 | $8.17 | $8.36 | $8.14 | $8.27 | $8.27 | 5,304,893 |
| 2023-10-25 | $8.20 | $8.39 | $8.19 | $8.21 | $8.21 | 4,796,720 |
| 2023-10-24 | $8.22 | $8.27 | $8.07 | $8.19 | $8.19 | 7,996,392 |
| 2023-10-23 | $8.11 | $8.27 | $8.06 | $8.18 | $8.18 | 6,014,815 |
| 2023-10-20 | $8.13 | $8.27 | $8.12 | $8.12 | $8.12 | 7,339,762 |
| 2023-10-19 | $8.45 | $8.46 | $8.16 | $8.16 | $8.16 | 7,577,864 |
| 2023-10-18 | $8.57 | $8.70 | $8.46 | $8.46 | $8.46 | 8,177,103 |
| 2023-10-17 | $8.68 | $8.79 | $8.61 | $8.66 | $8.66 | 6,370,306 |
| 2023-10-16 | $8.66 | $8.79 | $8.64 | $8.74 | $8.74 | 6,604,062 |
| 2023-10-13 | $8.95 | $8.95 | $8.49 | $8.66 | $8.66 | 11,868,656 |
| 2023-10-12 | $8.92 | $9.02 | $8.79 | $8.93 | $8.93 | 11,860,771 |
| 2023-10-11 | $9.24 | $9.28 | $8.98 | $9.04 | $9.04 | 5,712,016 |
| 2023-10-10 | $8.87 | $9.43 | $8.85 | $9.25 | $9.25 | 13,192,438 |
| 2023-10-09 | $9.10 | $9.23 | $8.79 | $8.82 | $8.82 | 16,944,883 |
| 2023-10-06 | $9.28 | $9.60 | $9.19 | $9.42 | $9.42 | 8,291,825 |
| 2023-10-05 | $9.04 | $9.36 | $8.94 | $9.34 | $9.34 | 13,952,650 |
| 2023-10-04 | $9.74 | $9.76 | $9.05 | $9.19 | $9.19 | 16,918,021 |
| 2023-10-03 | $9.80 | $9.88 | $9.52 | $9.60 | $9.60 | 9,697,916 |
| 2023-10-02 | $10.21 | $10.26 | $9.96 | $10.01 | $10.01 | 7,224,766 |
| 2023-09-29 | $10.24 | $10.34 | $10.16 | $10.20 | $10.20 | 5,398,322 |
| 2023-09-28 | $10.03 | $10.25 | $10.01 | $10.22 | $10.22 | 6,715,260 |
| 2023-09-27 | $10.20 | $10.23 | $9.85 | $10.01 | $10.01 | 9,179,841 |
| 2023-09-26 | $10.19 | $10.40 | $10.19 | $10.22 | $10.22 | 7,641,489 |
| 2023-09-25 | $10.30 | $10.31 | $10.03 | $10.25 | $10.25 | 6,711,988 |
| 2023-09-22 | $10.37 | $10.54 | $10.32 | $10.35 | $10.35 | 6,542,490 |
| 2023-09-21 | $10.61 | $10.63 | $10.33 | $10.34 | $10.34 | 7,732,085 |
| 2023-09-20 | $10.38 | $10.72 | $10.38 | $10.70 | $10.70 | 8,793,656 |
| 2023-09-19 | $10.54 | $10.57 | $10.26 | $10.29 | $10.29 | 7,997,422 |
| 2023-09-18 | $10.54 | $10.66 | $10.52 | $10.54 | $10.54 | 10,613,771 |
| 2023-09-15 | $10.54 | $10.66 | $10.53 | $10.59 | $10.59 | 8,816,818 |
| 2023-09-14 | $10.33 | $10.59 | $10.31 | $10.56 | $10.56 | 12,047,175 |
| 2023-09-13 | $10.05 | $10.36 | $10.02 | $10.33 | $10.33 | 12,427,241 |
| 2023-09-12 | $10.05 | $10.14 | $9.98 | $10.03 | $10.03 | 12,096,932 |
| 2023-09-11 | $9.74 | $10.05 | $9.73 | $10.04 | $10.04 | 13,437,755 |
| 2023-09-08 | $9.41 | $9.66 | $9.39 | $9.62 | $9.62 | 6,553,668 |
| 2023-09-07 | $9.38 | $9.39 | $9.26 | $9.35 | $9.35 | 6,590,799 |
| 2023-09-06 | $9.53 | $9.54 | $9.39 | $9.48 | $9.48 | 7,669,970 |
| 2023-09-05 | $9.78 | $9.79 | $9.54 | $9.56 | $9.56 | 7,778,309 |
| 2023-09-01 | $9.85 | $9.93 | $9.79 | $9.84 | $9.84 | 5,819,650 |
| 2023-08-31 | $9.62 | $9.86 | $9.62 | $9.76 | $9.76 | 8,005,906 |
| 2023-08-30 | $9.70 | $9.79 | $9.68 | $9.69 | $9.69 | 4,020,127 |
| 2023-08-29 | $9.64 | $9.81 | $9.62 | $9.75 | $9.75 | 4,267,673 |
| 2023-08-28 | $9.57 | $9.74 | $9.57 | $9.67 | $9.67 | 5,401,506 |
| 2023-08-25 | $9.72 | $9.75 | $9.51 | $9.70 | $9.70 | 5,052,531 |
| 2023-08-24 | $9.70 | $9.88 | $9.65 | $9.67 | $9.67 | 5,750,334 |
| 2023-08-23 | $9.74 | $9.80 | $9.70 | $9.74 | $9.74 | 4,756,807 |
| 2023-08-22 | $9.70 | $9.93 | $9.67 | $9.75 | $9.75 | 10,391,220 |
| 2023-08-21 | $9.63 | $9.65 | $9.55 | $9.61 | $9.61 | 5,323,901 |
| 2023-08-18 | $9.37 | $9.62 | $9.37 | $9.56 | $9.56 | 6,951,141 |
| 2023-08-17 | $9.37 | $9.53 | $9.22 | $9.51 | $9.51 | 12,476,546 |
| 2023-08-16 | $9.48 | $9.54 | $9.41 | $9.42 | $9.42 | 5,226,663 |
| 2023-08-15 | $9.50 | $9.64 | $9.44 | $9.53 | $9.53 | 6,091,133 |
| 2023-08-14 | $9.70 | $9.71 | $9.49 | $9.55 | $9.55 | 6,760,169 |
| 2023-08-11 | $9.62 | $9.84 | $9.57 | $9.78 | $9.78 | 5,534,089 |
| 2023-08-10 | $9.74 | $9.80 | $9.54 | $9.65 | $9.65 | 7,701,382 |
| 2023-08-09 | $9.79 | $9.92 | $9.66 | $9.68 | $9.68 | 6,531,315 |
| 2023-08-08 | $9.52 | $9.80 | $9.50 | $9.78 | $9.78 | 6,899,420 |
| 2023-08-07 | $9.76 | $9.81 | $9.58 | $9.63 | $9.63 | 8,998,011 |
| 2023-08-04 | $9.57 | $10.00 | $9.47 | $9.76 | $9.76 | 15,776,477 |
| 2023-08-03 | $9.13 | $9.61 | $9.09 | $9.57 | $9.57 | 17,646,824 |
| 2023-08-02 | $8.75 | $9.49 | $8.74 | $9.25 | $9.25 | 33,125,066 |
| 2023-08-01 | $8.30 | $8.43 | $8.21 | $8.29 | $8.29 | 14,340,560 |
| 2023-07-31 | $8.45 | $8.46 | $8.31 | $8.40 | $8.40 | 8,431,406 |
| 2023-07-28 | $8.45 | $8.62 | $8.43 | $8.56 | $8.56 | 7,457,244 |
| 2023-07-27 | $8.50 | $8.60 | $8.38 | $8.42 | $8.42 | 7,461,399 |
| 2023-07-26 | $8.47 | $8.53 | $8.40 | $8.52 | $8.52 | 11,369,120 |
| 2023-07-25 | $8.50 | $8.58 | $8.38 | $8.40 | $8.40 | 10,601,429 |
| 2023-07-24 | $8.50 | $8.75 | $8.48 | $8.64 | $8.64 | 11,466,124 |
| 2023-07-21 | $8.47 | $8.55 | $8.40 | $8.51 | $8.51 | 10,668,689 |
| 2023-07-20 | $8.59 | $8.68 | $8.42 | $8.47 | $8.47 | 10,758,032 |
| 2023-07-19 | $8.23 | $8.57 | $8.21 | $8.56 | $8.56 | 14,677,730 |
| 2023-07-18 | $7.97 | $8.17 | $7.95 | $8.13 | $8.13 | 7,020,621 |
| 2023-07-17 | $8.12 | $8.13 | $8.02 | $8.02 | $8.02 | 11,830,698 |
| 2023-07-14 | $8.23 | $8.31 | $8.17 | $8.21 | $8.21 | 11,040,925 |
| 2023-07-13 | $8.17 | $8.22 | $8.07 | $8.10 | $8.10 | 7,191,567 |
| 2023-07-12 | $8.23 | $8.24 | $8.03 | $8.07 | $8.07 | 8,120,225 |
| 2023-07-11 | $7.92 | $8.16 | $7.92 | $8.13 | $8.13 | 9,794,092 |
| 2023-07-10 | $7.94 | $7.96 | $7.80 | $7.90 | $7.90 | 11,312,632 |
| 2023-07-07 | $7.83 | $8.01 | $7.81 | $7.96 | $7.96 | 14,520,154 |
| 2023-07-06 | $7.52 | $7.86 | $7.46 | $7.83 | $7.83 | 21,816,188 |
| 2023-07-05 | $7.51 | $7.73 | $7.42 | $7.49 | $7.49 | 13,585,411 |
| 2023-07-03 | $7.54 | $7.55 | $7.44 | $7.48 | $7.48 | 4,038,703 |
| 2023-06-30 | $7.62 | $7.65 | $7.52 | $7.53 | $7.53 | 8,263,989 |
| 2023-06-29 | $7.50 | $7.64 | $7.45 | $7.57 | $7.57 | 8,560,848 |
| 2023-06-28 | $7.59 | $7.61 | $7.49 | $7.50 | $7.50 | 7,545,565 |
| 2023-06-27 | $7.64 | $7.76 | $7.47 | $7.64 | $7.64 | 8,264,600 |
| 2023-06-26 | $7.63 | $7.72 | $7.60 | $7.64 | $7.64 | 7,673,083 |
| 2023-06-23 | $7.53 | $7.72 | $7.40 | $7.62 | $7.62 | 8,958,095 |
| 2023-06-22 | $7.47 | $7.59 | $7.40 | $7.55 | $7.55 | 12,122,643 |
| 2023-06-21 | $7.51 | $7.52 | $7.40 | $7.47 | $7.47 | 12,993,325 |
| 2023-06-20 | $7.48 | $7.62 | $7.45 | $7.55 | $7.55 | 15,738,657 |
| 2023-06-16 | $7.60 | $7.62 | $7.52 | $7.54 | $7.54 | 15,292,810 |
| 2023-06-15 | $7.48 | $7.66 | $7.45 | $7.58 | $7.58 | 19,422,568 |
| 2023-06-14 | $7.57 | $7.62 | $7.39 | $7.46 | $7.46 | 11,754,521 |
| 2023-06-13 | $7.33 | $7.61 | $7.32 | $7.53 | $7.53 | 14,668,024 |
| 2023-06-12 | $7.35 | $7.38 | $7.27 | $7.31 | $7.31 | 6,659,689 |
| 2023-06-09 | $7.40 | $7.45 | $7.28 | $7.33 | $7.33 | 14,917,778 |
| 2023-06-08 | $7.51 | $7.65 | $7.37 | $7.39 | $7.39 | 17,340,917 |
| 2023-06-07 | $7.29 | $7.43 | $7.24 | $7.38 | $7.38 | 21,992,133 |
| 2023-06-06 | $7.26 | $7.37 | $7.22 | $7.23 | $7.23 | 19,774,386 |
| 2023-06-05 | $7.22 | $7.23 | $7.14 | $7.21 | $7.21 | 10,116,211 |
| 2023-06-02 | $7.25 | $7.26 | $7.12 | $7.23 | $7.23 | 10,316,989 |
| 2023-06-01 | $7.23 | $7.29 | $7.17 | $7.20 | $7.20 | 17,531,135 |
| 2023-05-31 | $7.20 | $7.28 | $7.09 | $7.20 | $7.20 | 20,207,864 |
| 2023-05-30 | $7.51 | $7.52 | $7.19 | $7.21 | $7.21 | 13,600,797 |
| 2023-05-26 | $7.45 | $7.50 | $7.33 | $7.45 | $7.45 | 14,813,399 |
| 2023-05-25 | $7.46 | $7.50 | $7.25 | $7.33 | $7.33 | 20,780,545 |
| 2023-05-24 | $7.64 | $7.65 | $7.50 | $7.57 | $7.57 | 11,341,339 |
| 2023-05-23 | $7.92 | $7.97 | $7.68 | $7.69 | $7.69 | 16,273,993 |
| 2023-05-22 | $8.03 | $8.06 | $7.87 | $7.95 | $7.95 | 13,385,286 |
| 2023-05-19 | $8.30 | $8.36 | $7.90 | $7.91 | $7.91 | 77,692,186 |
| 2023-05-18 | $8.45 | $8.76 | $8.23 | $8.26 | $8.26 | 33,691,274 |
| 2023-05-17 | $8.20 | $8.21 | $7.99 | $8.13 | $8.13 | 9,103,024 |
| 2023-05-16 | $8.01 | $8.18 | $8.01 | $8.13 | $8.13 | 18,731,010 |
| 2023-05-15 | $8.04 | $8.18 | $8.03 | $8.07 | $8.07 | 10,608,229 |
| 2023-05-12 | $8.14 | $8.19 | $7.91 | $8.03 | $8.03 | 18,030,675 |
| 2023-05-11 | $8.41 | $8.42 | $8.11 | $8.21 | $8.21 | 14,747,782 |
| 2023-05-10 | $8.33 | $8.51 | $8.02 | $8.35 | $8.35 | 26,324,534 |
| 2023-05-09 | $9.02 | $9.21 | $8.97 | $9.10 | $9.10 | 8,329,554 |
| 2023-05-08 | $8.84 | $9.09 | $8.84 | $9.06 | $9.06 | 10,102,106 |
| 2023-05-05 | $8.75 | $8.83 | $8.70 | $8.77 | $8.77 | 5,655,771 |
| 2023-05-04 | $8.74 | $8.78 | $8.60 | $8.67 | $8.67 | 5,689,223 |
| 2023-05-03 | $8.83 | $8.93 | $8.73 | $8.80 | $8.80 | 6,532,088 |
| 2023-05-02 | $8.78 | $8.83 | $8.69 | $8.80 | $8.80 | 6,966,454 |
| 2023-05-01 | $8.77 | $8.90 | $8.72 | $8.84 | $8.84 | 5,083,269 |
| 2023-04-28 | $8.50 | $8.78 | $8.49 | $8.73 | $8.73 | 9,530,576 |
| 2023-04-27 | $8.28 | $8.61 | $8.20 | $8.52 | $8.52 | 7,148,388 |
| 2023-04-26 | $8.22 | $8.25 | $8.13 | $8.21 | $8.21 | 6,182,209 |
| 2023-04-25 | $8.31 | $8.36 | $8.20 | $8.23 | $8.23 | 5,755,824 |
| 2023-04-24 | $8.32 | $8.35 | $8.28 | $8.35 | $8.35 | 5,419,046 |
| 2023-04-21 | $8.30 | $8.41 | $8.30 | $8.35 | $8.35 | 3,972,780 |
| 2023-04-20 | $8.35 | $8.43 | $8.31 | $8.35 | $8.35 | 7,919,438 |
| 2023-04-19 | $8.47 | $8.53 | $8.42 | $8.49 | $8.49 | 11,693,092 |
| 2023-04-18 | $8.55 | $8.62 | $8.49 | $8.54 | $8.54 | 13,581,714 |
| 2023-04-17 | $8.35 | $8.56 | $8.29 | $8.50 | $8.50 | 11,944,656 |
| 2023-04-14 | $8.60 | $8.69 | $8.10 | $8.29 | $8.29 | 35,023,093 |
| 2023-04-13 | $9.42 | $9.47 | $9.23 | $9.26 | $9.26 | 9,213,977 |
| 2023-04-12 | $9.56 | $9.60 | $9.27 | $9.36 | $9.36 | 7,729,812 |
| 2023-04-11 | $9.53 | $9.59 | $9.46 | $9.47 | $9.47 | 6,780,848 |
| 2023-04-10 | $9.27 | $9.46 | $9.22 | $9.41 | $9.41 | 5,751,690 |
| 2023-04-06 | $9.27 | $9.34 | $9.25 | $9.27 | $9.27 | 8,031,679 |
| 2023-04-05 | $9.15 | $9.24 | $9.07 | $9.20 | $9.20 | 5,359,141 |
| 2023-04-04 | $9.18 | $9.22 | $9.02 | $9.10 | $9.10 | 10,319,835 |
| 2023-04-03 | $8.95 | $9.17 | $8.90 | $9.12 | $9.12 | 13,498,866 |
| 2023-03-31 | $8.88 | $8.90 | $8.80 | $8.85 | $8.85 | 5,362,850 |
| 2023-03-30 | $8.92 | $8.97 | $8.79 | $8.82 | $8.82 | 7,312,594 |
| 2023-03-29 | $8.75 | $8.91 | $8.73 | $8.84 | $8.84 | 21,559,175 |
| 2023-03-28 | $8.69 | $8.85 | $8.69 | $8.76 | $8.76 | 7,794,755 |
| 2023-03-27 | $8.62 | $8.77 | $8.55 | $8.73 | $8.73 | 8,766,822 |
| 2023-03-24 | $8.42 | $8.54 | $8.28 | $8.44 | $8.44 | 7,776,753 |
| 2023-03-23 | $8.76 | $8.83 | $8.40 | $8.53 | $8.53 | 10,418,422 |
| 2023-03-22 | $8.93 | $9.00 | $8.73 | $8.73 | $8.73 | 6,919,230 |
| 2023-03-21 | $8.65 | $8.99 | $8.61 | $8.80 | $8.80 | 13,016,600 |
| 2023-03-20 | $8.36 | $8.65 | $8.27 | $8.53 | $8.53 | 19,599,136 |
| 2023-03-17 | $8.43 | $8.46 | $8.30 | $8.36 | $8.36 | 8,690,636 |
| 2023-03-16 | $8.59 | $8.59 | $8.36 | $8.50 | $8.50 | 10,830,888 |
| 2023-03-15 | $8.70 | $8.73 | $8.51 | $8.67 | $8.67 | 12,615,503 |
| 2023-03-14 | $9.05 | $9.12 | $8.83 | $8.91 | $8.91 | 8,832,709 |
| 2023-03-13 | $9.07 | $9.11 | $8.90 | $8.94 | $8.94 | 12,655,692 |
| 2023-03-10 | $9.30 | $9.35 | $9.08 | $9.12 | $9.12 | 7,642,615 |
| 2023-03-09 | $9.64 | $9.67 | $9.30 | $9.32 | $9.32 | 5,854,523 |
| 2023-03-08 | $9.51 | $9.69 | $9.34 | $9.65 | $9.65 | 8,078,215 |
| 2023-03-07 | $9.79 | $9.83 | $9.35 | $9.44 | $9.44 | 13,925,431 |
| 2023-03-06 | $10.07 | $10.14 | $9.86 | $9.91 | $9.91 | 7,406,012 |
| 2023-03-03 | $10.00 | $10.07 | $9.93 | $10.04 | $10.04 | 5,338,895 |
| 2023-03-02 | $9.99 | $10.02 | $9.88 | $9.96 | $9.96 | 6,281,663 |
| 2023-03-01 | $9.99 | $10.08 | $9.93 | $10.08 | $10.08 | 6,379,711 |
| 2023-02-28 | $9.83 | $9.99 | $9.81 | $9.91 | $9.91 | 7,144,906 |
| 2023-02-27 | $9.99 | $10.03 | $9.86 | $9.90 | $9.90 | 4,174,117 |
| 2023-02-24 | $9.89 | $10.00 | $9.81 | $9.91 | $9.91 | 4,223,764 |
| 2023-02-23 | $10.04 | $10.07 | $9.99 | $10.01 | $10.01 | 6,246,849 |
| 2023-02-22 | $9.89 | $10.05 | $9.89 | $9.96 | $9.96 | 6,992,500 |
| 2023-02-21 | $9.95 | $10.06 | $9.83 | $9.92 | $9.92 | 7,478,664 |
| 2023-02-17 | $10.01 | $10.12 | $9.98 | $10.06 | $10.06 | 4,042,636 |
| 2023-02-16 | $10.16 | $10.24 | $10.05 | $10.10 | $10.10 | 6,450,371 |
| 2023-02-15 | $10.15 | $10.31 | $10.11 | $10.31 | $10.31 | 4,168,775 |
| 2023-02-14 | $10.26 | $10.40 | $10.17 | $10.25 | $10.25 | 5,667,629 |
| 2023-02-13 | $10.23 | $10.35 | $10.19 | $10.30 | $10.30 | 5,574,589 |
| 2023-02-10 | $9.86 | $10.29 | $9.73 | $10.26 | $10.26 | 9,716,020 |
| 2023-02-09 | $10.05 | $10.06 | $9.74 | $9.82 | $9.82 | 10,410,951 |
| 2023-02-08 | $10.43 | $10.48 | $9.90 | $9.92 | $9.92 | 20,289,795 |
| 2023-02-07 | $10.73 | $10.96 | $10.67 | $10.89 | $10.89 | 11,736,550 |
| 2023-02-06 | $10.71 | $10.78 | $10.65 | $10.73 | $10.73 | 5,287,196 |
| 2023-02-03 | $10.61 | $10.80 | $10.61 | $10.76 | $10.76 | 7,041,576 |
| 2023-02-02 | $10.65 | $10.72 | $10.50 | $10.71 | $10.71 | 6,919,882 |
| 2023-02-01 | $10.51 | $10.68 | $10.41 | $10.60 | $10.60 | 9,055,089 |
| 2023-01-31 | $10.28 | $10.71 | $10.27 | $10.54 | $10.54 | 9,138,647 |
| 2023-01-30 | $10.19 | $10.40 | $10.16 | $10.26 | $10.26 | 6,353,070 |
| 2023-01-27 | $10.21 | $10.52 | $10.18 | $10.38 | $10.38 | 7,738,661 |
| 2023-01-26 | $10.18 | $10.31 | $10.10 | $10.27 | $10.27 | 7,540,841 |
| 2023-01-25 | $10.09 | $10.23 | $10.06 | $10.20 | $10.20 | 8,104,681 |
| 2023-01-24 | $10.25 | $10.36 | $10.18 | $10.26 | $10.26 | 5,859,434 |
| 2023-01-23 | $10.40 | $10.47 | $10.23 | $10.38 | $10.38 | 14,712,939 |
| 2023-01-20 | $10.63 | $10.63 | $10.37 | $10.41 | $10.41 | 8,058,495 |
| 2023-01-19 | $10.51 | $10.66 | $10.27 | $10.55 | $10.55 | 9,860,279 |
| 2023-01-18 | $10.86 | $10.94 | $10.72 | $10.84 | $10.84 | 10,673,609 |
| 2023-01-17 | $11.16 | $11.24 | $11.00 | $11.02 | $11.02 | 8,739,365 |
| 2023-01-13 | $11.25 | $11.31 | $10.97 | $11.24 | $11.24 | 8,872,649 |
| 2023-01-12 | $11.15 | $11.45 | $11.05 | $11.37 | $11.37 | 13,001,173 |
| 2023-01-11 | $11.02 | $11.18 | $10.85 | $11.15 | $11.15 | 10,677,198 |
| 2023-01-10 | $10.87 | $11.05 | $10.78 | $10.99 | $10.99 | 7,865,491 |
| 2023-01-09 | $10.88 | $11.23 | $10.64 | $10.89 | $10.89 | 24,839,228 |
| 2023-01-06 | $10.03 | $10.73 | $9.94 | $10.52 | $10.52 | 17,972,339 |
| 2023-01-05 | $9.92 | $10.05 | $9.80 | $9.97 | $9.97 | 8,231,709 |
| 2023-01-04 | $9.60 | $10.28 | $9.59 | $10.02 | $10.02 | 16,037,942 |
| 2023-01-03 | $9.18 | $9.57 | $9.18 | $9.53 | $9.53 | 9,189,793 |
| 2022-12-30 | $9.19 | $9.30 | $9.00 | $9.12 | $9.12 | 7,413,897 |
| 2022-12-29 | $9.17 | $9.40 | $9.15 | $9.34 | $9.34 | 4,722,138 |
| 2022-12-28 | $9.19 | $9.37 | $9.10 | $9.18 | $9.18 | 6,117,182 |
| 2022-12-27 | $9.15 | $9.23 | $9.11 | $9.21 | $9.21 | 5,152,058 |
| 2022-12-23 | $9.20 | $9.25 | $9.13 | $9.24 | $9.24 | 5,026,499 |
| 2022-12-22 | $8.80 | $9.42 | $8.78 | $9.16 | $9.16 | 13,281,719 |
| 2022-12-21 | $8.76 | $8.88 | $8.74 | $8.87 | $8.87 | 5,355,868 |
| 2022-12-20 | $8.54 | $8.76 | $8.51 | $8.69 | $8.69 | 8,635,345 |
| 2022-12-19 | $8.67 | $8.73 | $8.45 | $8.57 | $8.57 | 9,381,396 |
| 2022-12-16 | $8.90 | $8.94 | $8.66 | $8.69 | $8.69 | 10,472,452 |
| 2022-12-15 | $9.21 | $9.25 | $8.92 | $8.96 | $8.96 | 10,742,383 |
| 2022-12-14 | $9.23 | $9.40 | $9.10 | $9.26 | $9.26 | 9,469,547 |
| 2022-12-13 | $8.91 | $9.21 | $8.88 | $9.11 | $9.11 | 16,912,282 |
| 2022-12-12 | $8.42 | $8.69 | $8.39 | $8.69 | $8.69 | 8,032,071 |
| 2022-12-09 | $8.33 | $9.08 | $8.33 | $8.44 | $8.44 | 14,344,649 |
| 2022-12-08 | $8.47 | $8.48 | $8.24 | $8.32 | $8.32 | 13,319,613 |
| 2022-12-07 | $8.49 | $8.55 | $8.39 | $8.45 | $8.45 | 7,936,135 |
| 2022-12-06 | $8.60 | $8.64 | $8.40 | $8.55 | $8.55 | 8,649,997 |
| 2022-12-05 | $8.68 | $8.78 | $8.58 | $8.62 | $8.62 | 5,012,027 |
| 2022-12-02 | $8.63 | $8.72 | $8.61 | $8.66 | $8.66 | 5,404,060 |
| 2022-12-01 | $8.77 | $8.81 | $8.65 | $8.70 | $8.70 | 7,784,993 |
| 2022-11-30 | $8.69 | $8.78 | $8.52 | $8.77 | $8.77 | 10,724,697 |
| 2022-11-29 | $8.71 | $8.76 | $8.63 | $8.67 | $8.67 | 5,952,097 |
| 2022-11-28 | $8.73 | $8.85 | $8.58 | $8.61 | $8.61 | 7,231,033 |
| 2022-11-25 | $8.78 | $8.95 | $8.74 | $8.87 | $8.87 | 2,510,308 |
| 2022-11-23 | $8.72 | $8.80 | $8.54 | $8.80 | $8.80 | 9,604,428 |
| 2022-11-22 | $8.99 | $9.23 | $8.95 | $8.97 | $8.97 | 9,351,236 |
| 2022-11-21 | $8.64 | $8.85 | $8.52 | $8.83 | $8.83 | 7,015,669 |
| 2022-11-18 | $8.72 | $8.78 | $8.62 | $8.72 | $8.72 | 4,979,297 |
| 2022-11-17 | $8.76 | $8.79 | $8.57 | $8.64 | $8.64 | 7,533,150 |
| 2022-11-16 | $9.07 | $9.21 | $8.78 | $8.90 | $8.90 | 13,357,594 |
| 2022-11-15 | $9.40 | $9.60 | $9.15 | $9.18 | $9.18 | 8,581,778 |
| 2022-11-14 | $9.22 | $9.64 | $9.20 | $9.34 | $9.34 | 13,368,900 |
| 2022-11-11 | $9.41 | $9.52 | $9.30 | $9.48 | $9.48 | 9,568,737 |
| 2022-11-10 | $9.45 | $9.48 | $9.23 | $9.40 | $9.40 | 10,111,342 |
| 2022-11-09 | $9.00 | $9.40 | $9.00 | $9.08 | $9.08 | 13,929,710 |
| 2022-11-08 | $8.95 | $9.26 | $8.92 | $9.08 | $9.08 | 15,023,662 |
| 2022-11-07 | $8.47 | $8.99 | $8.36 | $8.93 | $8.93 | 13,637,057 |
| 2022-11-04 | $8.32 | $8.50 | $7.95 | $8.47 | $8.47 | 23,649,297 |
| 2022-11-03 | $8.23 | $9.00 | $8.04 | $8.61 | $8.61 | 13,991,610 |
| 2022-11-02 | $9.06 | $9.10 | $8.71 | $8.76 | $8.76 | 11,279,447 |
| 2022-11-01 | $9.06 | $9.16 | $8.97 | $9.12 | $9.12 | 8,297,377 |
| 2022-10-31 | $8.91 | $9.00 | $8.86 | $8.92 | $8.92 | 7,085,028 |
| 2022-10-28 | $8.76 | $8.95 | $8.64 | $8.91 | $8.91 | 5,368,998 |
| 2022-10-27 | $8.77 | $8.89 | $8.69 | $8.69 | $8.69 | 5,465,003 |
| 2022-10-26 | $8.52 | $8.88 | $8.51 | $8.71 | $8.71 | 5,464,016 |
| 2022-10-25 | $8.46 | $8.58 | $8.45 | $8.57 | $8.57 | 4,013,025 |
| 2022-10-24 | $8.40 | $8.58 | $8.28 | $8.44 | $8.44 | 6,985,729 |
| 2022-10-21 | $8.19 | $8.55 | $8.13 | $8.44 | $8.44 | 13,294,045 |
| 2022-10-20 | $8.12 | $8.23 | $8.04 | $8.11 | $8.11 | 5,839,044 |
| 2022-10-19 | $8.25 | $8.27 | $8.05 | $8.07 | $8.07 | 5,680,292 |
| 2022-10-18 | $8.37 | $8.49 | $8.27 | $8.31 | $8.31 | 6,631,035 |
| 2022-10-17 | $8.11 | $8.31 | $8.10 | $8.18 | $8.18 | 8,513,065 |
| 2022-10-14 | $8.12 | $8.25 | $7.84 | $7.95 | $7.95 | 8,396,933 |
| 2022-10-13 | $7.96 | $8.33 | $7.87 | $8.21 | $8.21 | 9,274,018 |
| 2022-10-12 | $8.08 | $8.13 | $7.91 | $8.07 | $8.07 | 6,941,943 |
| 2022-10-11 | $7.96 | $8.26 | $7.90 | $8.07 | $8.07 | 9,450,204 |
| 2022-10-10 | $8.33 | $8.33 | $7.95 | $7.98 | $7.98 | 10,446,154 |
| 2022-10-07 | $8.64 | $8.64 | $8.30 | $8.46 | $8.46 | 8,059,256 |
| 2022-10-06 | $8.79 | $8.96 | $8.66 | $8.66 | $8.66 | 10,091,688 |
| 2022-10-05 | $8.58 | $8.85 | $8.53 | $8.84 | $8.84 | 8,534,620 |
| 2022-10-04 | $8.40 | $8.83 | $8.38 | $8.83 | $8.83 | 12,281,082 |
| 2022-10-03 | $8.19 | $8.32 | $8.15 | $8.23 | $8.23 | 8,475,149 |
| 2022-09-30 | $7.86 | $8.24 | $7.85 | $8.07 | $8.07 | 10,387,313 |
| 2022-09-29 | $7.89 | $7.92 | $7.67 | $7.82 | $7.82 | 7,831,050 |
| 2022-09-28 | $7.81 | $8.01 | $7.75 | $7.96 | $7.96 | 8,314,756 |
| 2022-09-27 | $7.79 | $7.85 | $7.64 | $7.74 | $7.74 | 8,631,742 |
| 2022-09-26 | $7.82 | $7.97 | $7.69 | $7.69 | $7.69 | 6,875,404 |
| 2022-09-23 | $8.00 | $8.01 | $7.75 | $7.90 | $7.90 | 9,310,735 |
| 2022-09-22 | $8.15 | $8.17 | $8.00 | $8.06 | $8.06 | 9,131,418 |
| 2022-09-21 | $8.44 | $8.50 | $8.21 | $8.22 | $8.22 | 8,801,444 |
| 2022-09-20 | $8.59 | $8.66 | $8.42 | $8.42 | $8.42 | 9,363,979 |
| 2022-09-19 | $8.58 | $8.70 | $8.46 | $8.67 | $8.67 | 11,047,105 |
| 2022-09-16 | $8.75 | $8.84 | $8.66 | $8.81 | $8.81 | 7,668,098 |
| 2022-09-15 | $8.92 | $9.04 | $8.88 | $8.89 | $8.89 | 6,712,635 |
| 2022-09-14 | $8.96 | $9.05 | $8.72 | $8.94 | $8.94 | 11,308,391 |
| 2022-09-13 | $9.18 | $9.22 | $8.91 | $9.01 | $9.01 | 11,410,243 |
| 2022-09-12 | $9.32 | $9.42 | $9.30 | $9.36 | $9.36 | 6,857,099 |
| 2022-09-09 | $9.05 | $9.26 | $9.04 | $9.17 | $9.17 | 7,198,513 |
| 2022-09-08 | $8.80 | $9.06 | $8.77 | $9.00 | $9.00 | 7,440,185 |
| 2022-09-07 | $8.73 | $8.91 | $8.68 | $8.84 | $8.84 | 7,044,317 |
| 2022-09-06 | $8.63 | $8.82 | $8.47 | $8.74 | $8.74 | 14,449,534 |
| 2022-09-02 | $8.98 | $9.05 | $8.82 | $8.84 | $8.84 | 7,848,638 |
| 2022-09-01 | $8.84 | $8.99 | $8.64 | $8.93 | $8.93 | 13,073,508 |
| 2022-08-31 | $9.02 | $9.20 | $8.98 | $9.04 | $9.04 | 11,739,339 |
| 2022-08-30 | $9.35 | $9.38 | $9.03 | $9.04 | $9.04 | 11,388,134 |
| 2022-08-29 | $9.46 | $9.51 | $9.34 | $9.40 | $9.40 | 10,206,303 |
| 2022-08-26 | $9.93 | $10.01 | $9.56 | $9.59 | $9.59 | 9,367,541 |
| 2022-08-25 | $10.01 | $10.04 | $9.81 | $9.89 | $9.89 | 8,845,715 |
| 2022-08-24 | $10.04 | $10.16 | $9.97 | $10.03 | $10.03 | 7,389,938 |
| 2022-08-23 | $10.11 | $10.30 | $10.00 | $10.06 | $10.06 | 10,474,177 |
| 2022-08-22 | $10.17 | $10.24 | $9.91 | $10.16 | $10.16 | 9,301,599 |
| 2022-08-19 | $10.41 | $10.49 | $10.23 | $10.37 | $10.37 | 12,002,609 |
| 2022-08-18 | $9.54 | $10.45 | $9.54 | $10.34 | $10.34 | 18,981,549 |
| 2022-08-17 | $10.80 | $10.82 | $9.40 | $10.01 | $10.01 | 37,522,489 |
| 2022-08-16 | $11.08 | $11.21 | $10.93 | $11.03 | $11.03 | 12,774,915 |
| 2022-08-15 | $10.97 | $11.28 | $10.92 | $11.20 | $11.20 | 9,725,000 |
| 2022-08-12 | $11.07 | $11.32 | $11.04 | $11.21 | $11.21 | 12,480,144 |
| 2022-08-11 | $11.33 | $11.34 | $11.06 | $11.09 | $11.09 | 13,085,757 |
| 2022-08-10 | $11.09 | $11.23 | $11.03 | $11.20 | $11.20 | 15,207,370 |
| 2022-08-09 | $10.83 | $11.15 | $10.82 | $11.00 | $11.00 | 17,127,683 |
| 2022-08-08 | $10.86 | $11.05 | $10.81 | $11.03 | $11.03 | 20,284,898 |
| 2022-08-05 | $10.25 | $10.74 | $10.21 | $10.69 | $10.69 | 21,751,404 |
| 2022-08-04 | $10.01 | $10.16 | $9.98 | $10.12 | $10.12 | 19,332,511 |
| 2022-08-03 | $9.90 | $10.05 | $9.74 | $9.97 | $9.97 | 18,779,928 |
| 2022-08-02 | $9.49 | $9.93 | $9.46 | $9.83 | $9.83 | 19,565,741 |
| 2022-08-01 | $9.22 | $9.66 | $9.18 | $9.48 | $9.48 | 21,194,849 |
| 2022-07-29 | $9.40 | $9.72 | $9.35 | $9.38 | $9.38 | 21,102,895 |
| 2022-07-28 | $8.99 | $9.52 | $8.97 | $9.45 | $9.45 | 30,287,545 |
| 2022-07-27 | $8.60 | $9.18 | $8.21 | $9.14 | $9.14 | 69,548,204 |
| 2022-07-26 | $7.21 | $7.26 | $7.12 | $7.12 | $7.12 | 15,816,719 |
| 2022-07-25 | $7.08 | $7.26 | $7.04 | $7.19 | $7.19 | 14,974,052 |
| 2022-07-22 | $7.18 | $7.28 | $6.97 | $7.01 | $7.01 | 9,047,419 |
| 2022-07-21 | $7.22 | $7.25 | $7.07 | $7.20 | $7.20 | 12,117,187 |
| 2022-07-20 | $7.39 | $7.40 | $7.20 | $7.25 | $7.25 | 11,706,671 |
| 2022-07-19 | $7.13 | $7.38 | $7.12 | $7.36 | $7.36 | 16,295,620 |
| 2022-07-18 | $7.13 | $7.20 | $7.03 | $7.06 | $7.06 | 9,536,805 |
| 2022-07-15 | $6.98 | $7.04 | $6.85 | $7.01 | $7.01 | 8,026,586 |
| 2022-07-14 | $6.85 | $6.94 | $6.78 | $6.89 | $6.89 | 9,217,124 |
| 2022-07-13 | $6.95 | $7.01 | $6.81 | $6.95 | $6.95 | 7,656,143 |
| 2022-07-12 | $6.90 | $7.10 | $6.81 | $7.00 | $7.00 | 13,394,328 |
| 2022-07-11 | $7.29 | $7.33 | $6.79 | $6.86 | $6.86 | 19,291,539 |
| 2022-07-08 | $7.58 | $7.60 | $7.42 | $7.44 | $7.44 | 7,966,928 |
| 2022-07-07 | $7.57 | $7.64 | $7.48 | $7.60 | $7.60 | 7,815,983 |
| 2022-07-06 | $7.71 | $7.75 | $7.39 | $7.55 | $7.55 | 10,346,245 |
| 2022-07-05 | $7.72 | $7.76 | $7.55 | $7.71 | $7.71 | 7,616,343 |
| 2022-07-01 | $7.51 | $7.91 | $7.42 | $7.89 | $7.89 | 10,987,856 |
| 2022-06-30 | $7.80 | $7.81 | $7.51 | $7.52 | $7.52 | 12,177,395 |
| 2022-06-29 | $7.89 | $7.98 | $7.78 | $7.95 | $7.95 | 9,657,336 |
| 2022-06-28 | $8.21 | $8.34 | $7.83 | $7.83 | $7.83 | 10,408,408 |
| 2022-06-27 | $7.80 | $8.37 | $7.75 | $8.21 | $8.21 | 25,366,266 |
| 2022-06-24 | $7.77 | $7.81 | $7.68 | $7.74 | $7.74 | 19,361,783 |
| 2022-06-23 | $7.71 | $7.75 | $7.49 | $7.67 | $7.67 | 17,850,040 |
| 2022-06-22 | $7.60 | $7.74 | $7.56 | $7.64 | $7.64 | 13,292,585 |
| 2022-06-21 | $7.83 | $7.90 | $7.68 | $7.68 | $7.68 | 10,617,621 |
| 2022-06-17 | $7.73 | $7.81 | $7.53 | $7.71 | $7.71 | 17,753,661 |
| 2022-06-16 | $7.95 | $7.99 | $7.59 | $7.63 | $7.63 | 14,027,131 |
| 2022-06-15 | $7.98 | $8.24 | $7.98 | $8.13 | $8.13 | 10,141,489 |
| 2022-06-14 | $7.93 | $8.03 | $7.76 | $7.85 | $7.85 | 7,391,108 |
| 2022-06-13 | $8.14 | $8.17 | $7.84 | $7.89 | $7.89 | 10,518,157 |
| 2022-06-10 | $8.31 | $8.39 | $8.12 | $8.32 | $8.32 | 11,255,143 |
| 2022-06-09 | $8.77 | $8.77 | $8.39 | $8.45 | $8.45 | 9,607,169 |
| 2022-06-08 | $8.86 | $8.96 | $8.79 | $8.80 | $8.80 | 6,132,531 |
| 2022-06-07 | $8.98 | $9.06 | $8.89 | $8.93 | $8.93 | 7,195,486 |
| 2022-06-06 | $9.31 | $9.33 | $8.97 | $9.06 | $9.06 | 5,860,685 |
| 2022-06-03 | $9.40 | $9.46 | $9.20 | $9.30 | $9.30 | 7,995,243 |
| 2022-06-02 | $9.33 | $9.52 | $9.26 | $9.52 | $9.52 | 9,471,752 |
| 2022-06-01 | $9.20 | $9.40 | $9.03 | $9.33 | $9.33 | 9,142,841 |
| 2022-05-31 | $8.99 | $9.19 | $8.87 | $9.10 | $9.10 | 9,619,297 |
| 2022-05-27 | $8.99 | $9.12 | $8.86 | $9.04 | $9.04 | 6,684,086 |
| 2022-05-26 | $9.02 | $9.21 | $8.99 | $9.08 | $9.08 | 6,788,318 |
| 2022-05-25 | $8.43 | $9.06 | $8.41 | $9.00 | $9.00 | 11,458,322 |
| 2022-05-24 | $8.43 | $8.50 | $8.26 | $8.45 | $8.45 | 5,366,900 |
| 2022-05-23 | $8.56 | $8.64 | $8.42 | $8.45 | $8.45 | 5,730,349 |
| 2022-05-20 | $8.40 | $8.52 | $8.19 | $8.47 | $8.47 | 10,512,074 |
| 2022-05-19 | $8.23 | $8.43 | $8.21 | $8.31 | $8.31 | 5,903,915 |
| 2022-05-18 | $8.33 | $8.50 | $8.23 | $8.28 | $8.28 | 12,420,549 |
| 2022-05-17 | $8.13 | $8.52 | $8.13 | $8.40 | $8.40 | 15,642,272 |
| 2022-05-16 | $7.70 | $7.96 | $7.67 | $7.91 | $7.91 | 7,737,022 |
| 2022-05-13 | $7.63 | $7.86 | $7.62 | $7.76 | $7.76 | 7,569,962 |
| 2022-05-12 | $7.27 | $7.60 | $7.23 | $7.51 | $7.51 | 10,405,893 |
| 2022-05-11 | $7.49 | $7.74 | $7.37 | $7.38 | $7.38 | 11,378,434 |
| 2022-05-10 | $7.57 | $7.75 | $7.26 | $7.49 | $7.49 | 11,526,042 |
| 2022-05-09 | $7.67 | $7.71 | $7.36 | $7.42 | $7.42 | 15,362,496 |
| 2022-05-06 | $7.90 | $7.91 | $7.68 | $7.84 | $7.84 | 9,014,208 |
| 2022-05-05 | $8.23 | $8.31 | $7.82 | $7.91 | $7.91 | 9,855,017 |
| 2022-05-04 | $8.41 | $8.54 | $7.88 | $8.33 | $8.33 | 16,190,016 |
| 2022-05-03 | $8.39 | $8.87 | $8.30 | $8.60 | $8.60 | 11,039,586 |
| 2022-05-02 | $8.55 | $8.66 | $8.27 | $8.53 | $8.53 | 14,267,779 |
| 2022-04-29 | $8.95 | $9.03 | $8.70 | $8.71 | $8.71 | 6,537,965 |
| 2022-04-28 | $9.05 | $9.10 | $8.76 | $8.95 | $8.95 | 6,275,740 |
| 2022-04-27 | $8.84 | $9.00 | $8.73 | $8.92 | $8.92 | 5,756,043 |
| 2022-04-26 | $9.13 | $9.14 | $8.78 | $8.79 | $8.79 | 5,352,012 |
| 2022-04-25 | $9.02 | $9.16 | $8.75 | $9.13 | $9.13 | 7,031,997 |
| 2022-04-22 | $9.37 | $9.43 | $8.99 | $9.12 | $9.12 | 7,910,006 |
| 2022-04-21 | $9.73 | $9.80 | $9.33 | $9.38 | $9.38 | 7,022,862 |
| 2022-04-20 | $9.88 | $10.02 | $9.65 | $9.68 | $9.68 | 8,727,051 |
| 2022-04-19 | $10.15 | $10.33 | $10.09 | $10.18 | $10.18 | 5,407,668 |
| 2022-04-18 | $10.20 | $10.23 | $10.06 | $10.11 | $10.11 | 5,012,119 |
| 2022-04-14 | $10.26 | $10.38 | $10.18 | $10.19 | $10.19 | 6,027,612 |
| 2022-04-13 | $10.11 | $10.31 | $10.05 | $10.28 | $10.28 | 6,074,967 |
| 2022-04-12 | $10.19 | $10.26 | $10.06 | $10.15 | $10.15 | 7,134,434 |
| 2022-04-11 | $10.42 | $10.44 | $10.20 | $10.26 | $10.26 | 8,335,874 |
| 2022-04-08 | $10.22 | $10.50 | $10.08 | $10.40 | $10.40 | 9,685,345 |
| 2022-04-07 | $10.09 | $10.23 | $10.01 | $10.18 | $10.18 | 8,974,595 |
| 2022-04-06 | $9.95 | $10.05 | $9.82 | $10.05 | $10.05 | 11,054,051 |
| 2022-04-05 | $10.03 | $10.42 | $9.83 | $9.97 | $9.97 | 14,902,387 |
| 2022-04-04 | $9.48 | $9.93 | $9.45 | $9.89 | $9.89 | 12,763,536 |
| 2022-04-01 | $9.42 | $9.48 | $9.25 | $9.39 | $9.39 | 6,168,606 |
| 2022-03-31 | $9.36 | $9.56 | $9.18 | $9.39 | $9.39 | 10,245,431 |
| 2022-03-30 | $8.99 | $9.52 | $8.93 | $9.38 | $9.38 | 22,178,033 |
| 2022-03-29 | $8.67 | $8.96 | $8.63 | $8.81 | $8.81 | 10,920,000 |
| 2022-03-28 | $8.65 | $8.67 | $8.51 | $8.56 | $8.56 | 6,938,291 |
| 2022-03-25 | $8.48 | $8.67 | $8.34 | $8.62 | $8.62 | 12,364,218 |
| 2022-03-24 | $8.18 | $8.21 | $8.03 | $8.17 | $8.17 | 4,375,851 |
| 2022-03-23 | $8.02 | $8.21 | $8.01 | $8.11 | $8.11 | 7,534,588 |
| 2022-03-22 | $7.98 | $8.10 | $7.93 | $8.07 | $8.07 | 7,110,879 |
| 2022-03-21 | $7.91 | $8.06 | $7.86 | $7.93 | $7.93 | 5,913,115 |
| 2022-03-18 | $7.76 | $7.94 | $7.76 | $7.89 | $7.89 | 6,617,502 |
| 2022-03-17 | $7.76 | $7.88 | $7.67 | $7.88 | $7.88 | 4,144,757 |
| 2022-03-16 | $7.59 | $7.84 | $7.57 | $7.77 | $7.77 | 6,770,317 |
| 2022-03-15 | $7.40 | $7.52 | $7.38 | $7.50 | $7.50 | 6,049,191 |
| 2022-03-14 | $7.50 | $7.53 | $7.24 | $7.34 | $7.34 | 7,864,972 |
| 2022-03-11 | $7.70 | $7.81 | $7.48 | $7.48 | $7.48 | 6,299,179 |
| 2022-03-10 | $7.66 | $7.80 | $7.58 | $7.72 | $7.72 | 6,373,937 |
| 2022-03-09 | $7.58 | $7.92 | $7.57 | $7.82 | $7.82 | 9,406,060 |
| 2022-03-08 | $7.38 | $7.62 | $7.33 | $7.39 | $7.39 | 9,287,752 |
| 2022-03-07 | $7.37 | $7.55 | $7.30 | $7.33 | $7.33 | 9,823,535 |
| 2022-03-04 | $7.65 | $7.77 | $7.39 | $7.46 | $7.46 | 11,855,009 |
| 2022-03-03 | $7.91 | $7.91 | $7.69 | $7.79 | $7.79 | 8,100,196 |
| 2022-03-02 | $7.81 | $7.99 | $7.74 | $7.94 | $7.94 | 8,727,410 |
| 2022-03-01 | $8.05 | $8.07 | $7.69 | $7.79 | $7.79 | 12,880,543 |
| 2022-02-28 | $8.18 | $8.26 | $8.01 | $8.13 | $8.13 | 13,640,879 |
| 2022-02-25 | $8.01 | $8.43 | $8.01 | $8.36 | $8.36 | 10,390,768 |
| 2022-02-24 | $7.70 | $7.96 | $7.65 | $7.93 | $7.93 | 10,545,205 |
| 2022-02-23 | $8.12 | $8.22 | $7.97 | $8.01 | $8.01 | 6,603,686 |
| 2022-02-22 | $8.10 | $8.19 | $7.95 | $8.03 | $8.03 | 6,597,854 |
| 2022-02-18 | $8.32 | $8.32 | $8.09 | $8.15 | $8.15 | 6,808,931 |
| 2022-02-17 | $8.45 | $8.55 | $8.30 | $8.32 | $8.32 | 4,976,631 |
| 2022-02-16 | $8.43 | $8.56 | $8.40 | $8.49 | $8.49 | 5,975,400 |
| 2022-02-15 | $8.43 | $8.58 | $8.36 | $8.46 | $8.46 | 7,557,026 |
| 2022-02-14 | $8.50 | $8.57 | $8.43 | $8.52 | $8.52 | 7,067,847 |
| 2022-02-11 | $8.81 | $8.96 | $8.50 | $8.53 | $8.53 | 9,544,878 |
| 2022-02-10 | $8.80 | $9.00 | $8.77 | $8.81 | $8.81 | 8,169,083 |
| 2022-02-09 | $8.42 | $9.33 | $8.42 | $8.99 | $8.99 | 27,749,866 |
| 2022-02-08 | $8.50 | $8.51 | $8.22 | $8.29 | $8.29 | 13,418,510 |
| 2022-02-07 | $8.47 | $8.64 | $8.30 | $8.46 | $8.46 | 9,180,955 |
| 2022-02-04 | $8.59 | $8.60 | $8.41 | $8.51 | $8.51 | 5,723,215 |
| 2022-02-03 | $8.60 | $8.64 | $8.44 | $8.57 | $8.57 | 5,955,473 |
| 2022-02-02 | $8.56 | $8.76 | $8.39 | $8.73 | $8.73 | 6,736,812 |
| 2022-02-01 | $8.51 | $8.75 | $8.51 | $8.71 | $8.71 | 8,703,112 |
| 2022-01-31 | $8.27 | $8.53 | $8.22 | $8.43 | $8.43 | 9,930,471 |
| 2022-01-28 | $8.27 | $8.37 | $8.16 | $8.34 | $8.34 | 5,716,305 |
| 2022-01-27 | $8.42 | $8.51 | $8.22 | $8.23 | $8.23 | 7,021,120 |
| 2022-01-26 | $8.55 | $8.64 | $8.32 | $8.41 | $8.41 | 6,400,735 |
| 2022-01-25 | $8.37 | $8.63 | $8.29 | $8.53 | $8.53 | 8,495,321 |
| 2022-01-24 | $8.30 | $8.49 | $8.05 | $8.46 | $8.46 | 11,443,154 |
| 2022-01-21 | $8.60 | $8.72 | $8.45 | $8.51 | $8.51 | 8,550,539 |
| 2022-01-20 | $8.85 | $8.97 | $8.64 | $8.64 | $8.64 | 5,679,198 |
| 2022-01-19 | $8.91 | $8.96 | $8.70 | $8.84 | $8.84 | 7,861,907 |
| 2022-01-18 | $9.08 | $9.13 | $8.84 | $8.89 | $8.89 | 8,889,160 |
| 2022-01-14 | $9.10 | $9.38 | $9.05 | $9.17 | $9.17 | 8,395,994 |
| 2022-01-13 | $9.09 | $9.27 | $9.06 | $9.20 | $9.20 | 7,982,914 |
| 2022-01-12 | $9.16 | $9.23 | $8.95 | $9.03 | $9.03 | 7,455,403 |
| 2022-01-11 | $8.98 | $9.12 | $8.88 | $9.08 | $9.08 | 7,255,080 |
| 2022-01-10 | $8.77 | $9.13 | $8.77 | $9.12 | $9.12 | 11,552,139 |
| 2022-01-07 | $8.52 | $8.93 | $8.52 | $8.85 | $8.85 | 10,750,390 |
| 2022-01-06 | $8.40 | $8.65 | $8.27 | $8.52 | $8.52 | 10,519,632 |
| 2022-01-05 | $8.46 | $8.64 | $8.27 | $8.30 | $8.30 | 8,488,097 |
| 2022-01-04 | $8.46 | $8.51 | $8.22 | $8.39 | $8.39 | 7,299,858 |
| 2022-01-03 | $8.05 | $8.43 | $8.01 | $8.33 | $8.33 | 10,677,770 |
| 2021-12-31 | $7.86 | $8.16 | $7.73 | $8.01 | $8.01 | 14,055,036 |
| 2021-12-30 | $8.41 | $8.69 | $7.90 | $7.90 | $7.90 | 26,755,822 |
| 2021-12-29 | $8.60 | $8.60 | $8.43 | $8.43 | $8.43 | 6,575,338 |
| 2021-12-28 | $8.55 | $8.84 | $8.53 | $8.60 | $8.60 | 7,847,128 |
| 2021-12-27 | $8.47 | $8.52 | $8.35 | $8.47 | $8.47 | 7,177,860 |
| 2021-12-23 | $8.35 | $8.50 | $8.31 | $8.46 | $8.46 | 5,690,502 |
| 2021-12-22 | $8.25 | $8.42 | $8.23 | $8.35 | $8.35 | 5,426,169 |
| 2021-12-21 | $8.07 | $8.48 | $8.07 | $8.33 | $8.33 | 11,285,716 |
| 2021-12-20 | $8.08 | $8.10 | $7.78 | $8.03 | $8.03 | 15,439,313 |
| 2021-12-17 | $8.16 | $8.26 | $8.01 | $8.20 | $8.20 | 10,805,753 |
| 2021-12-16 | $8.18 | $8.36 | $8.16 | $8.20 | $8.20 | 8,035,368 |
| 2021-12-15 | $8.16 | $8.22 | $7.98 | $8.17 | $8.17 | 8,048,447 |
| 2021-12-14 | $8.04 | $8.40 | $8.01 | $8.20 | $8.20 | 9,117,081 |
| 2021-12-13 | $8.27 | $8.30 | $8.02 | $8.17 | $8.17 | 10,062,112 |
| 2021-12-10 | $8.32 | $8.45 | $8.27 | $8.34 | $8.34 | 6,105,848 |
| 2021-12-09 | $8.49 | $8.56 | $8.29 | $8.29 | $8.29 | 6,481,957 |
| 2021-12-08 | $8.38 | $8.50 | $8.34 | $8.46 | $8.46 | 8,540,850 |
| 2021-12-07 | $8.29 | $8.45 | $8.28 | $8.42 | $8.42 | 10,605,337 |
| 2021-12-06 | $8.14 | $8.35 | $8.03 | $8.24 | $8.24 | 9,260,515 |
| 2021-12-03 | $8.20 | $8.23 | $7.94 | $8.05 | $8.05 | 12,982,331 |
| 2021-12-02 | $8.18 | $8.31 | $8.03 | $8.16 | $8.16 | 11,097,766 |
| 2021-12-01 | $8.41 | $8.52 | $8.15 | $8.18 | $8.18 | 11,919,603 |
| 2021-11-30 | $8.52 | $8.59 | $8.19 | $8.25 | $8.25 | 14,705,080 |
| 2021-11-29 | $8.57 | $8.60 | $8.26 | $8.59 | $8.59 | 17,542,872 |
| 2021-11-26 | $8.55 | $8.60 | $8.35 | $8.49 | $8.49 | 11,120,200 |
| 2021-11-24 | $8.74 | $8.76 | $8.67 | $8.68 | $8.68 | 9,305,277 |
| 2021-11-23 | $8.76 | $8.92 | $8.71 | $8.74 | $8.74 | 10,309,212 |
| 2021-11-22 | $8.93 | $8.93 | $8.75 | $8.75 | $8.75 | 8,666,518 |
| 2021-11-19 | $8.90 | $8.98 | $8.81 | $8.88 | $8.88 | 7,219,495 |
| 2021-11-18 | $9.14 | $9.15 | $8.91 | $8.99 | $8.99 | 7,314,308 |
| 2021-11-17 | $9.32 | $9.39 | $9.06 | $9.16 | $9.16 | 7,252,668 |
| 2021-11-16 | $9.35 | $9.48 | $9.17 | $9.30 | $9.30 | 7,950,135 |
| 2021-11-15 | $9.49 | $9.60 | $9.42 | $9.44 | $9.44 | 4,848,588 |
| 2021-11-12 | $9.46 | $9.57 | $9.38 | $9.51 | $9.51 | 5,884,630 |
| 2021-11-11 | $9.45 | $9.59 | $9.40 | $9.54 | $9.54 | 5,393,810 |
| 2021-11-10 | $9.24 | $9.59 | $9.19 | $9.40 | $9.40 | 8,625,531 |
| 2021-11-09 | $9.34 | $9.40 | $9.14 | $9.30 | $9.30 | 7,096,145 |
| 2021-11-08 | $9.18 | $9.34 | $9.09 | $9.32 | $9.32 | 7,698,711 |
| 2021-11-05 | $9.20 | $9.30 | $9.08 | $9.13 | $9.13 | 8,130,950 |
| 2021-11-04 | $9.41 | $9.41 | $9.11 | $9.22 | $9.22 | 13,402,469 |
| 2021-11-03 | $9.87 | $9.88 | $9.39 | $9.39 | $9.39 | 21,173,356 |
| 2021-11-02 | $9.73 | $10.26 | $9.62 | $10.11 | $10.11 | 28,876,973 |
| 2021-11-01 | $8.80 | $9.27 | $8.74 | $9.23 | $9.23 | 14,358,044 |
| 2021-10-29 | $8.74 | $8.83 | $8.55 | $8.74 | $8.74 | 15,496,867 |
| 2021-10-28 | $8.85 | $8.89 | $8.65 | $8.73 | $8.73 | 16,095,366 |
| 2021-10-27 | $9.25 | $9.62 | $8.90 | $8.93 | $8.93 | 22,246,271 |
| 2021-10-26 | $10.12 | $10.12 | $9.38 | $9.39 | $9.39 | 20,338,361 |
| 2021-10-25 | $10.14 | $10.20 | $10.01 | $10.12 | $10.12 | 5,779,694 |
| 2021-10-22 | $10.12 | $10.14 | $9.92 | $10.13 | $10.13 | 5,868,009 |
| 2021-10-21 | $10.16 | $10.21 | $10.10 | $10.14 | $10.14 | 4,926,758 |
| 2021-10-20 | $10.08 | $10.21 | $10.04 | $10.13 | $10.13 | 7,820,619 |
| 2021-10-19 | $9.86 | $10.13 | $9.73 | $10.07 | $10.07 | 6,646,878 |
| 2021-10-18 | $9.76 | $9.85 | $9.66 | $9.79 | $9.79 | 6,549,569 |
| 2021-10-15 | $9.72 | $9.83 | $9.66 | $9.68 | $9.68 | 4,208,216 |
| 2021-10-14 | $9.94 | $9.96 | $9.70 | $9.70 | $9.70 | 4,709,536 |
| 2021-10-13 | $9.87 | $9.97 | $9.79 | $9.81 | $9.81 | 7,184,651 |
| 2021-10-12 | $10.22 | $10.24 | $9.81 | $9.83 | $9.83 | 6,789,276 |
| 2021-10-11 | $10.15 | $10.28 | $10.05 | $10.19 | $10.19 | 5,137,620 |
| 2021-10-08 | $10.11 | $10.23 | $10.06 | $10.16 | $10.16 | 4,870,664 |
| 2021-10-07 | $9.90 | $10.23 | $9.88 | $10.12 | $10.12 | 10,124,266 |
| 2021-10-06 | $9.77 | $9.87 | $9.67 | $9.86 | $9.86 | 6,065,896 |
| 2021-10-05 | $9.72 | $9.87 | $9.62 | $9.73 | $9.73 | 6,110,804 |
| 2021-10-04 | $9.55 | $9.79 | $9.47 | $9.62 | $9.62 | 7,534,557 |
| 2021-10-01 | $9.70 | $9.83 | $9.52 | $9.70 | $9.70 | 6,372,452 |
| 2021-09-30 | $9.96 | $10.00 | $9.72 | $9.74 | $9.74 | 7,467,656 |
| 2021-09-29 | $9.67 | $10.00 | $9.64 | $9.97 | $9.97 | 11,216,309 |
| 2021-09-28 | $9.20 | $9.95 | $9.18 | $9.60 | $9.60 | 17,151,092 |
| 2021-09-27 | $8.94 | $9.45 | $8.94 | $9.24 | $9.24 | 9,845,402 |
| 2021-09-24 | $8.95 | $9.05 | $8.90 | $8.95 | $8.95 | 5,414,282 |
| 2021-09-23 | $8.84 | $9.14 | $8.74 | $9.05 | $9.05 | 11,269,718 |
| 2021-09-22 | $8.78 | $8.90 | $8.72 | $8.73 | $8.73 | 15,125,774 |
| 2021-09-21 | $8.74 | $8.91 | $8.59 | $8.68 | $8.68 | 8,589,527 |
| 2021-09-20 | $8.85 | $8.93 | $8.64 | $8.69 | $8.69 | 7,909,285 |
| 2021-09-17 | $8.91 | $9.01 | $8.84 | $8.99 | $8.99 | 9,416,026 |
| 2021-09-16 | $8.97 | $9.04 | $8.83 | $8.95 | $8.95 | 6,827,335 |
| 2021-09-15 | $9.07 | $9.14 | $8.96 | $8.97 | $8.97 | 7,668,926 |
| 2021-09-14 | $9.30 | $9.38 | $9.06 | $9.06 | $9.06 | 5,362,321 |
| 2021-09-13 | $9.26 | $9.49 | $9.20 | $9.29 | $9.29 | 5,045,850 |
| 2021-09-10 | $9.31 | $9.52 | $9.17 | $9.19 | $9.19 | 5,568,080 |
| 2021-09-09 | $9.35 | $9.43 | $9.21 | $9.25 | $9.25 | 6,513,873 |
| 2021-09-08 | $9.50 | $9.65 | $9.37 | $9.38 | $9.38 | 4,391,098 |
| 2021-09-07 | $9.53 | $9.65 | $9.37 | $9.45 | $9.45 | 3,615,796 |
| 2021-09-03 | $9.49 | $9.62 | $9.41 | $9.48 | $9.48 | 3,199,714 |
| 2021-09-02 | $9.39 | $9.54 | $9.32 | $9.52 | $9.52 | 5,005,748 |
| 2021-09-01 | $9.47 | $9.48 | $9.33 | $9.38 | $9.38 | 5,187,683 |
| 2021-08-31 | $9.34 | $9.58 | $9.34 | $9.42 | $9.42 | 4,748,657 |
| 2021-08-30 | $9.29 | $9.45 | $9.19 | $9.40 | $9.40 | 3,803,340 |
| 2021-08-27 | $9.31 | $9.48 | $9.27 | $9.35 | $9.35 | 4,258,023 |
| 2021-08-26 | $9.52 | $9.56 | $9.30 | $9.30 | $9.30 | 3,522,903 |
| 2021-08-25 | $9.50 | $9.61 | $9.36 | $9.54 | $9.54 | 4,391,308 |
| 2021-08-24 | $9.38 | $9.54 | $9.37 | $9.47 | $9.47 | 4,264,527 |
| 2021-08-23 | $9.25 | $9.45 | $9.18 | $9.38 | $9.38 | 5,784,326 |
| 2021-08-20 | $9.14 | $9.26 | $8.95 | $9.14 | $9.14 | 5,276,113 |
| 2021-08-19 | $9.37 | $9.40 | $9.18 | $9.22 | $9.22 | 8,386,942 |
| 2021-08-18 | $9.46 | $9.61 | $9.40 | $9.44 | $9.44 | 7,789,881 |
| 2021-08-17 | $9.64 | $9.70 | $9.37 | $9.48 | $9.48 | 9,102,630 |
| 2021-08-16 | $9.79 | $9.84 | $9.63 | $9.74 | $9.74 | 8,108,741 |
| 2021-08-13 | $10.04 | $10.04 | $9.83 | $9.83 | $9.83 | 7,959,539 |
| 2021-08-12 | $10.18 | $10.22 | $9.93 | $9.99 | $9.99 | 8,976,964 |
| 2021-08-11 | $10.12 | $10.21 | $10.02 | $10.18 | $10.18 | 6,665,662 |
| 2021-08-10 | $10.01 | $10.21 | $9.91 | $10.10 | $10.10 | 7,472,131 |
| 2021-08-09 | $10.01 | $10.11 | $9.89 | $10.04 | $10.04 | 5,092,110 |
| 2021-08-06 | $10.00 | $10.03 | $9.73 | $10.01 | $10.01 | 5,907,428 |
| 2021-08-05 | $10.05 | $10.34 | $9.97 | $9.98 | $9.98 | 10,029,040 |
| 2021-08-04 | $9.85 | $10.15 | $9.82 | $10.00 | $10.00 | 9,319,025 |
| 2021-08-03 | $9.91 | $9.92 | $9.64 | $9.92 | $9.92 | 6,631,579 |
| 2021-08-02 | $9.67 | $9.99 | $9.64 | $9.85 | $9.85 | 7,857,184 |
| 2021-07-30 | $9.66 | $9.72 | $9.47 | $9.65 | $9.65 | 11,451,768 |
| 2021-07-29 | $9.96 | $9.99 | $9.67 | $9.69 | $9.69 | 15,477,702 |
| 2021-07-28 | $9.00 | $10.30 | $8.98 | $9.99 | $9.99 | 44,206,606 |
| 2021-07-27 | $8.93 | $8.94 | $8.64 | $8.92 | $8.92 | 17,326,479 |
| 2021-07-26 | $8.85 | $8.99 | $8.79 | $8.94 | $8.94 | 7,925,623 |
| 2021-07-23 | $8.90 | $8.93 | $8.77 | $8.81 | $8.81 | 8,113,191 |
| 2021-07-22 | $9.02 | $9.05 | $8.80 | $8.90 | $8.90 | 9,773,312 |
| 2021-07-21 | $8.88 | $9.09 | $8.79 | $9.01 | $9.01 | 10,907,295 |
| 2021-07-20 | $8.41 | $8.80 | $8.40 | $8.78 | $8.78 | 19,226,263 |
| 2021-07-19 | $8.52 | $8.52 | $8.24 | $8.38 | $8.38 | 15,980,987 |
| 2021-07-16 | $8.85 | $8.85 | $8.59 | $8.61 | $8.61 | 7,916,110 |
| 2021-07-15 | $8.91 | $8.93 | $8.69 | $8.77 | $8.77 | 11,855,184 |
| 2021-07-14 | $9.19 | $9.22 | $8.91 | $8.94 | $8.94 | 10,882,507 |
| 2021-07-13 | $9.25 | $9.29 | $9.10 | $9.11 | $9.11 | 6,065,569 |
| 2021-07-12 | $9.30 | $9.44 | $9.25 | $9.31 | $9.31 | 8,997,126 |
| 2021-07-09 | $9.26 | $9.38 | $9.22 | $9.30 | $9.30 | 7,587,460 |
| 2021-07-08 | $9.21 | $9.25 | $9.05 | $9.14 | $9.14 | 10,884,397 |
| 2021-07-07 | $9.64 | $9.65 | $9.26 | $9.33 | $9.33 | 11,486,797 |
| 2021-07-06 | $9.80 | $9.91 | $9.60 | $9.61 | $9.61 | 8,827,422 |
| 2021-07-02 | $9.92 | $9.92 | $9.73 | $9.83 | $9.83 | 8,276,226 |
| 2021-07-01 | $9.90 | $10.02 | $9.88 | $9.92 | $9.92 | 13,452,954 |
| 2021-06-30 | $10.01 | $10.03 | $9.88 | $9.90 | $9.90 | 13,694,823 |
| 2021-06-29 | $10.36 | $10.36 | $10.01 | $10.03 | $10.03 | 7,070,160 |
| 2021-06-28 | $10.42 | $10.46 | $10.19 | $10.25 | $10.25 | 7,028,061 |
| 2021-06-25 | $10.39 | $10.49 | $10.31 | $10.36 | $10.36 | 4,318,728 |
| 2021-06-24 | $10.20 | $10.42 | $10.14 | $10.42 | $10.42 | 6,114,467 |
| 2021-06-23 | $10.21 | $10.24 | $10.12 | $10.20 | $10.20 | 4,922,433 |
| 2021-06-22 | $10.13 | $10.24 | $10.07 | $10.15 | $10.15 | 5,114,954 |
| 2021-06-21 | $10.11 | $10.20 | $10.03 | $10.11 | $10.11 | 8,841,469 |
| 2021-06-18 | $10.32 | $10.37 | $10.05 | $10.12 | $10.12 | 8,423,825 |
| 2021-06-17 | $10.60 | $10.68 | $10.25 | $10.40 | $10.40 | 6,722,128 |
| 2021-06-16 | $10.81 | $10.83 | $10.53 | $10.57 | $10.57 | 6,645,198 |
| 2021-06-15 | $11.08 | $11.13 | $10.80 | $10.85 | $10.85 | 5,351,153 |
| 2021-06-14 | $11.15 | $11.20 | $10.96 | $11.05 | $11.05 | 6,989,469 |
| 2021-06-11 | $11.40 | $11.45 | $11.10 | $11.11 | $11.11 | 8,993,591 |
| 2021-06-10 | $10.78 | $11.55 | $10.70 | $11.53 | $11.53 | 17,230,716 |
| 2021-06-09 | $10.58 | $10.82 | $10.51 | $10.73 | $10.73 | 8,027,436 |
| 2021-06-08 | $10.74 | $10.76 | $10.50 | $10.55 | $10.55 | 5,386,936 |
| 2021-06-07 | $10.40 | $10.95 | $10.39 | $10.75 | $10.75 | 10,699,381 |
| 2021-06-04 | $10.62 | $10.62 | $10.38 | $10.40 | $10.40 | 5,349,636 |
| 2021-06-03 | $10.56 | $10.77 | $10.53 | $10.57 | $10.57 | 7,785,187 |
| 2021-06-02 | $10.52 | $10.62 | $10.38 | $10.61 | $10.61 | 7,690,203 |
| 2021-06-01 | $10.47 | $10.55 | $10.39 | $10.50 | $10.50 | 4,517,480 |
| 2021-05-28 | $10.38 | $10.61 | $10.36 | $10.40 | $10.40 | 5,434,040 |
| 2021-05-27 | $10.67 | $10.69 | $10.37 | $10.38 | $10.38 | 9,223,676 |
| 2021-05-26 | $10.50 | $10.64 | $10.47 | $10.62 | $10.62 | 6,356,075 |
| 2021-05-25 | $10.81 | $10.83 | $10.45 | $10.48 | $10.48 | 6,181,806 |
| 2021-05-24 | $11.13 | $11.14 | $10.78 | $10.78 | $10.78 | 6,040,827 |
| 2021-05-21 | $10.80 | $11.13 | $10.72 | $11.02 | $11.02 | 8,047,372 |
| 2021-05-20 | $10.59 | $10.78 | $10.58 | $10.77 | $10.77 | 3,986,004 |
| 2021-05-19 | $10.54 | $10.66 | $10.41 | $10.56 | $10.56 | 5,200,699 |
| 2021-05-18 | $10.71 | $10.82 | $10.64 | $10.67 | $10.67 | 5,354,412 |
| 2021-05-17 | $10.57 | $10.76 | $10.49 | $10.76 | $10.76 | 5,054,524 |
| 2021-05-14 | $10.50 | $10.68 | $10.48 | $10.57 | $10.57 | 4,850,484 |
| 2021-05-13 | $10.33 | $10.52 | $10.25 | $10.42 | $10.42 | 6,359,267 |
| 2021-05-12 | $10.22 | $10.65 | $10.20 | $10.27 | $10.27 | 9,752,663 |
| 2021-05-11 | $10.04 | $10.40 | $9.94 | $10.25 | $10.25 | 8,545,924 |
| 2021-05-10 | $10.38 | $10.44 | $10.23 | $10.25 | $10.25 | 6,580,049 |
| 2021-05-07 | $10.21 | $10.46 | $10.21 | $10.40 | $10.40 | 6,180,172 |
| 2021-05-06 | $10.33 | $10.39 | $10.13 | $10.29 | $10.29 | 6,238,061 |
| 2021-05-05 | $10.20 | $10.40 | $10.07 | $10.36 | $10.36 | 6,445,195 |
| 2021-05-04 | $10.50 | $10.66 | $10.08 | $10.09 | $10.09 | 18,552,188 |
| 2021-05-03 | $10.75 | $10.88 | $10.71 | $10.81 | $10.81 | 10,239,673 |
| 2021-04-30 | $10.55 | $10.73 | $10.45 | $10.70 | $10.70 | 9,165,398 |
| 2021-04-29 | $10.23 | $10.65 | $10.18 | $10.64 | $10.64 | 11,297,367 |
| 2021-04-28 | $10.25 | $10.28 | $10.01 | $10.12 | $10.12 | 12,534,755 |
| 2021-04-27 | $10.40 | $10.43 | $10.24 | $10.37 | $10.37 | 14,893,140 |
| 2021-04-26 | $10.28 | $10.74 | $10.25 | $10.61 | $10.61 | 10,797,106 |
| 2021-04-23 | $10.20 | $10.26 | $10.02 | $10.24 | $10.24 | 9,590,017 |
| 2021-04-22 | $10.17 | $10.36 | $10.09 | $10.20 | $10.20 | 6,538,657 |
| 2021-04-21 | $10.09 | $10.30 | $10.01 | $10.25 | $10.25 | 6,271,832 |
| 2021-04-20 | $10.36 | $10.36 | $9.96 | $10.11 | $10.11 | 11,702,718 |
| 2021-04-19 | $10.77 | $10.78 | $10.25 | $10.28 | $10.28 | 12,883,294 |
| 2021-04-16 | $10.86 | $10.88 | $10.67 | $10.75 | $10.75 | 5,067,834 |
| 2021-04-15 | $10.87 | $10.98 | $10.80 | $10.83 | $10.83 | 4,528,747 |
| 2021-04-14 | $10.84 | $11.12 | $10.81 | $10.88 | $10.88 | 6,566,624 |
| 2021-04-13 | $10.87 | $10.94 | $10.73 | $10.76 | $10.76 | 5,715,945 |
| 2021-04-12 | $10.98 | $11.06 | $10.88 | $10.94 | $10.94 | 4,898,117 |
| 2021-04-09 | $10.99 | $11.13 | $10.94 | $11.04 | $11.04 | 4,660,775 |
| 2021-04-08 | $11.35 | $11.38 | $10.96 | $10.99 | $10.99 | 8,050,381 |
| 2021-04-07 | $11.39 | $11.50 | $11.27 | $11.34 | $11.34 | 4,276,914 |
| 2021-04-06 | $11.55 | $11.58 | $11.33 | $11.43 | $11.43 | 4,474,080 |
| 2021-04-05 | $11.58 | $11.72 | $11.47 | $11.56 | $11.56 | 3,915,411 |
| 2021-04-01 | $11.65 | $11.70 | $11.42 | $11.48 | $11.48 | 3,931,073 |
| 2021-03-31 | $11.39 | $11.74 | $11.34 | $11.54 | $11.54 | 4,761,312 |
| 2021-03-30 | $11.34 | $11.44 | $11.23 | $11.33 | $11.33 | 3,546,249 |
| 2021-03-29 | $11.47 | $11.51 | $11.32 | $11.33 | $11.33 | 3,990,883 |
| 2021-03-26 | $11.49 | $11.74 | $11.32 | $11.58 | $11.58 | 7,422,521 |
| 2021-03-25 | $11.01 | $11.39 | $10.86 | $11.36 | $11.36 | 5,760,643 |
| 2021-03-24 | $11.34 | $11.56 | $11.24 | $11.26 | $11.26 | 7,428,338 |
| 2021-03-23 | $11.82 | $11.86 | $11.31 | $11.34 | $11.34 | 9,428,372 |
| 2021-03-22 | $11.49 | $11.99 | $11.43 | $11.93 | $11.93 | 8,093,133 |
| 2021-03-19 | $11.45 | $11.66 | $11.38 | $11.52 | $11.52 | 6,528,730 |
| 2021-03-18 | $11.52 | $11.84 | $11.40 | $11.41 | $11.41 | 7,960,098 |
| 2021-03-17 | $11.04 | $11.73 | $10.98 | $11.70 | $11.70 | 12,345,989 |
| 2021-03-16 | $11.21 | $11.35 | $11.09 | $11.10 | $11.10 | 8,640,374 |
| 2021-03-15 | $10.86 | $11.15 | $10.77 | $11.15 | $11.15 | 10,017,680 |
| 2021-03-12 | $11.00 | $11.10 | $10.75 | $10.79 | $10.79 | 22,283,656 |
| 2021-03-11 | $11.34 | $11.35 | $10.97 | $11.03 | $11.03 | 17,601,280 |
| 2021-03-10 | $10.95 | $11.31 | $10.86 | $11.26 | $11.26 | 8,547,755 |
| 2021-03-09 | $10.80 | $11.10 | $10.71 | $10.76 | $10.76 | 7,831,279 |
| 2021-03-08 | $10.54 | $10.75 | $10.35 | $10.69 | $10.69 | 7,615,605 |
| 2021-03-05 | $10.55 | $10.77 | $10.19 | $10.52 | $10.52 | 11,122,983 |
| 2021-03-04 | $10.75 | $10.85 | $10.23 | $10.58 | $10.58 | 14,082,960 |
| 2021-03-03 | $10.80 | $10.98 | $10.74 | $10.92 | $10.92 | 6,663,285 |
| 2021-03-02 | $10.92 | $10.93 | $10.67 | $10.73 | $10.73 | 7,450,721 |
| 2021-03-01 | $10.98 | $11.06 | $10.77 | $10.92 | $10.92 | 7,419,038 |
| 2021-02-26 | $10.93 | $10.99 | $10.58 | $10.76 | $10.76 | 7,943,683 |
| 2021-02-25 | $11.19 | $11.30 | $10.84 | $11.00 | $11.00 | 9,873,730 |
| 2021-02-24 | $10.61 | $11.47 | $10.53 | $11.32 | $11.32 | 15,987,511 |
| 2021-02-23 | $10.77 | $10.80 | $10.39 | $10.61 | $10.61 | 11,239,253 |
| 2021-02-22 | $10.92 | $11.13 | $10.81 | $10.84 | $10.84 | 8,665,510 |
| 2021-02-19 | $10.97 | $11.21 | $10.91 | $11.04 | $11.04 | 8,928,048 |
| 2021-02-18 | $11.17 | $11.21 | $10.91 | $10.94 | $10.94 | 9,206,193 |
| 2021-02-17 | $11.22 | $11.39 | $11.12 | $11.30 | $11.30 | 8,651,372 |
| 2021-02-16 | $11.30 | $11.39 | $11.10 | $11.37 | $11.37 | 9,116,137 |
| 2021-02-12 | $11.30 | $11.50 | $11.09 | $11.12 | $11.12 | 10,423,514 |
| 2021-02-11 | $12.05 | $12.10 | $11.21 | $11.30 | $11.30 | 23,019,116 |
| 2021-02-10 | $13.04 | $13.06 | $11.60 | $11.92 | $11.92 | 36,190,674 |
| 2021-02-09 | $12.73 | $13.30 | $12.63 | $12.81 | $12.81 | 12,630,364 |
| 2021-02-08 | $12.33 | $12.84 | $12.29 | $12.71 | $12.71 | 8,655,076 |
| 2021-02-05 | $12.48 | $12.48 | $12.14 | $12.24 | $12.24 | 4,122,056 |
| 2021-02-04 | $12.45 | $12.63 | $12.29 | $12.33 | $12.33 | 4,831,164 |
| 2021-02-03 | $12.22 | $12.52 | $12.10 | $12.40 | $12.40 | 5,523,420 |
| 2021-02-02 | $12.25 | $12.55 | $12.16 | $12.23 | $12.23 | 7,577,796 |
| 2021-02-01 | $11.96 | $12.14 | $11.69 | $12.01 | $12.01 | 8,886,056 |
| 2021-01-29 | $12.18 | $12.30 | $11.63 | $11.78 | $11.78 | 10,094,292 |
| 2021-01-28 | $12.16 | $12.51 | $12.09 | $12.25 | $12.25 | 7,182,136 |
| 2021-01-27 | $12.16 | $12.30 | $11.95 | $12.22 | $12.22 | 11,566,523 |
| 2021-01-26 | $12.43 | $12.48 | $12.15 | $12.32 | $12.32 | 5,263,086 |
| 2021-01-25 | $12.50 | $12.65 | $12.21 | $12.40 | $12.40 | 8,119,552 |
| 2021-01-22 | $11.79 | $12.65 | $11.71 | $12.55 | $12.55 | 9,529,380 |
| 2021-01-21 | $12.22 | $12.28 | $11.82 | $11.97 | $11.97 | 5,833,364 |
| 2021-01-20 | $12.45 | $12.55 | $12.02 | $12.18 | $12.18 | 8,126,770 |
| 2021-01-19 | $12.21 | $12.66 | $12.06 | $12.55 | $12.55 | 15,602,138 |
| 2021-01-15 | $11.64 | $12.06 | $11.50 | $11.96 | $11.96 | 12,430,477 |
| 2021-01-14 | $11.60 | $11.70 | $11.37 | $11.50 | $11.50 | 7,996,728 |
| 2021-01-13 | $11.88 | $11.91 | $11.43 | $11.55 | $11.55 | 8,211,031 |
| 2021-01-12 | $11.45 | $11.89 | $11.36 | $11.72 | $11.72 | 11,188,608 |
| 2021-01-11 | $10.70 | $11.45 | $10.65 | $11.38 | $11.38 | 10,533,324 |
| 2021-01-08 | $11.14 | $11.14 | $10.59 | $10.79 | $10.79 | 8,715,456 |
| 2021-01-07 | $11.20 | $11.25 | $11.01 | $11.07 | $11.07 | 8,791,973 |
| 2021-01-06 | $10.85 | $11.47 | $10.84 | $11.09 | $11.09 | 17,872,045 |
| 2021-01-05 | $10.20 | $11.04 | $10.05 | $10.87 | $10.87 | 24,726,195 |
| 2021-01-04 | $9.71 | $10.34 | $9.71 | $10.34 | $10.34 | 11,904,249 |
| 2020-12-31 | $9.57 | $9.70 | $9.43 | $9.65 | $9.65 | 8,103,730 |
| 2020-12-30 | $9.55 | $9.72 | $9.55 | $9.60 | $9.60 | 5,919,467 |
| 2020-12-29 | $9.73 | $9.75 | $9.52 | $9.55 | $9.55 | 6,494,682 |
| 2020-12-28 | $9.88 | $9.96 | $9.68 | $9.71 | $9.71 | 7,769,863 |
| 2020-12-24 | $9.77 | $9.85 | $9.62 | $9.83 | $9.83 | 3,108,740 |
| 2020-12-23 | $9.63 | $9.81 | $9.59 | $9.77 | $9.77 | 5,043,458 |
| 2020-12-22 | $9.76 | $9.78 | $9.52 | $9.60 | $9.60 | 7,596,748 |
| 2020-12-21 | $9.78 | $9.91 | $9.70 | $9.79 | $9.79 | 7,244,966 |
| 2020-12-18 | $10.23 | $10.25 | $9.88 | $10.01 | $10.01 | 9,098,494 |
| 2020-12-17 | $10.35 | $10.35 | $10.18 | $10.30 | $10.30 | 3,997,610 |
| 2020-12-16 | $10.47 | $10.52 | $10.30 | $10.35 | $10.35 | 4,451,939 |
| 2020-12-15 | $10.32 | $10.46 | $10.14 | $10.44 | $10.44 | 5,536,459 |
| 2020-12-14 | $10.38 | $10.54 | $10.30 | $10.31 | $10.31 | 6,317,188 |
| 2020-12-11 | $10.57 | $10.60 | $10.23 | $10.33 | $10.33 | 8,590,381 |
| 2020-12-10 | $10.65 | $10.77 | $10.50 | $10.57 | $10.57 | 7,443,602 |
| 2020-12-09 | $11.04 | $11.07 | $10.59 | $10.65 | $10.65 | 13,461,255 |
| 2020-12-08 | $10.02 | $11.05 | $10.00 | $11.04 | $11.04 | 17,398,441 |
| 2020-12-07 | $10.35 | $10.40 | $9.99 | $10.06 | $10.06 | 7,844,244 |
| 2020-12-04 | $10.04 | $10.36 | $9.98 | $10.28 | $10.28 | 8,284,411 |
| 2020-12-03 | $9.66 | $10.03 | $9.64 | $9.98 | $9.98 | 8,039,408 |
| 2020-12-02 | $9.34 | $9.67 | $9.26 | $9.66 | $9.66 | 6,864,463 |
| 2020-12-01 | $9.58 | $9.61 | $9.39 | $9.41 | $9.41 | 6,257,599 |
| 2020-11-30 | $9.80 | $9.81 | $9.49 | $9.51 | $9.51 | 10,301,112 |
| 2020-11-27 | $9.75 | $9.89 | $9.71 | $9.82 | $9.82 | 2,922,452 |
| 2020-11-25 | $9.86 | $9.86 | $9.57 | $9.75 | $9.75 | 6,691,002 |
| 2020-11-24 | $9.64 | $9.87 | $9.63 | $9.86 | $9.86 | 8,453,314 |
| 2020-11-23 | $9.42 | $9.77 | $9.42 | $9.61 | $9.61 | 7,780,797 |
| 2020-11-20 | $9.31 | $9.55 | $9.28 | $9.48 | $9.48 | 6,881,452 |
| 2020-11-19 | $9.46 | $9.47 | $9.22 | $9.35 | $9.35 | 7,641,341 |
| 2020-11-18 | $9.80 | $9.86 | $9.46 | $9.48 | $9.48 | 7,613,164 |
| 2020-11-17 | $9.49 | $9.80 | $9.42 | $9.78 | $9.78 | 7,442,933 |
| 2020-11-16 | $9.51 | $9.65 | $9.47 | $9.63 | $9.63 | 5,436,953 |
| 2020-11-13 | $9.58 | $9.73 | $9.11 | $9.49 | $9.49 | 10,383,209 |
| 2020-11-12 | $9.47 | $9.72 | $9.40 | $9.51 | $9.51 | 6,104,382 |
| 2020-11-11 | $9.65 | $9.70 | $9.47 | $9.53 | $9.53 | 8,374,528 |
| 2020-11-10 | $9.58 | $9.81 | $9.45 | $9.62 | $9.62 | 12,064,206 |
| 2020-11-09 | $9.50 | $9.72 | $9.31 | $9.67 | $9.67 | 18,558,003 |
| 2020-11-06 | $8.77 | $9.24 | $8.54 | $9.12 | $9.12 | 25,503,914 |
| 2020-11-05 | $8.88 | $8.98 | $8.44 | $8.61 | $8.61 | 19,772,485 |
| 2020-11-04 | $8.93 | $9.40 | $8.92 | $9.21 | $9.21 | 9,608,482 |
| 2020-11-03 | $8.95 | $9.06 | $8.85 | $8.88 | $8.88 | 5,985,876 |
| 2020-11-02 | $8.79 | $8.96 | $8.69 | $8.80 | $8.80 | 7,883,736 |
| 2020-10-30 | $8.66 | $8.72 | $8.46 | $8.72 | $8.72 | 8,538,587 |
| 2020-10-29 | $8.78 | $8.81 | $8.50 | $8.74 | $8.74 | 7,677,284 |
| 2020-10-28 | $8.53 | $8.83 | $8.47 | $8.76 | $8.76 | 9,887,290 |
| 2020-10-27 | $9.10 | $9.12 | $8.74 | $8.74 | $8.74 | 9,252,852 |
| 2020-10-26 | $9.29 | $9.31 | $9.02 | $9.12 | $9.12 | 6,053,177 |
| 2020-10-23 | $9.45 | $9.49 | $9.32 | $9.35 | $9.35 | 4,051,415 |
| 2020-10-22 | $9.42 | $9.54 | $9.36 | $9.44 | $9.44 | 4,408,136 |
| 2020-10-21 | $9.54 | $9.66 | $9.31 | $9.48 | $9.48 | 10,294,474 |
| 2020-10-20 | $9.33 | $9.42 | $9.13 | $9.14 | $9.14 | 4,609,116 |
| 2020-10-19 | $9.35 | $9.53 | $9.22 | $9.29 | $9.29 | 4,606,901 |
| 2020-10-16 | $9.29 | $9.50 | $9.24 | $9.41 | $9.41 | 5,311,227 |
| 2020-10-15 | $9.14 | $9.31 | $9.09 | $9.31 | $9.31 | 5,258,279 |
| 2020-10-14 | $9.38 | $9.38 | $9.21 | $9.29 | $9.29 | 5,012,809 |
| 2020-10-13 | $9.38 | $9.59 | $9.33 | $9.37 | $9.37 | 6,543,786 |
| 2020-10-12 | $9.81 | $9.81 | $9.42 | $9.45 | $9.45 | 12,087,812 |
| 2020-10-09 | $10.06 | $10.09 | $9.80 | $9.83 | $9.83 | 5,034,624 |
| 2020-10-08 | $9.70 | $10.01 | $9.66 | $9.94 | $9.94 | 7,813,115 |
| 2020-10-07 | $9.35 | $9.58 | $9.31 | $9.55 | $9.55 | 4,728,617 |
| 2020-10-06 | $9.34 | $9.49 | $9.14 | $9.20 | $9.20 | 6,130,023 |
| 2020-10-05 | $9.12 | $9.35 | $9.04 | $9.30 | $9.30 | 6,286,733 |
| 2020-10-02 | $8.83 | $9.07 | $8.81 | $9.02 | $9.02 | 4,181,222 |
| 2020-10-01 | $9.06 | $9.27 | $8.95 | $9.07 | $9.07 | 5,687,433 |
| 2020-09-30 | $8.94 | $9.20 | $8.89 | $9.01 | $9.01 | 9,052,197 |
| 2020-09-29 | $8.79 | $8.89 | $8.71 | $8.85 | $8.85 | 5,015,591 |
| 2020-09-28 | $8.80 | $8.88 | $8.70 | $8.80 | $8.80 | 4,402,971 |
| 2020-09-25 | $8.56 | $8.76 | $8.56 | $8.72 | $8.72 | 4,439,861 |
| 2020-09-24 | $8.54 | $8.72 | $8.46 | $8.57 | $8.57 | 7,260,723 |
| 2020-09-23 | $8.83 | $9.08 | $8.61 | $8.64 | $8.64 | 11,271,539 |
| 2020-09-22 | $9.02 | $9.09 | $8.79 | $8.85 | $8.85 | 9,347,941 |
| 2020-09-21 | $9.25 | $9.28 | $8.82 | $8.95 | $8.95 | 13,922,201 |
| 2020-09-18 | $9.35 | $9.51 | $9.25 | $9.48 | $9.48 | 6,346,029 |
| 2020-09-17 | $9.01 | $9.32 | $8.95 | $9.29 | $9.29 | 5,263,313 |
| 2020-09-16 | $9.11 | $9.39 | $9.11 | $9.19 | $9.19 | 5,665,479 |
| 2020-09-15 | $9.20 | $9.31 | $9.06 | $9.16 | $9.16 | 5,586,277 |
| 2020-09-14 | $8.88 | $9.16 | $8.88 | $9.09 | $9.09 | 6,615,112 |
| 2020-09-11 | $8.84 | $8.87 | $8.65 | $8.79 | $8.79 | 6,207,790 |
| 2020-09-10 | $8.80 | $8.91 | $8.68 | $8.76 | $8.76 | 6,248,417 |
| 2020-09-09 | $8.96 | $9.05 | $8.81 | $8.88 | $8.88 | 6,595,807 |
| 2020-09-08 | $9.03 | $9.10 | $8.81 | $8.88 | $8.88 | 10,589,989 |
| 2020-09-04 | $9.10 | $9.24 | $8.80 | $9.19 | $9.19 | 7,816,385 |
| 2020-09-03 | $9.24 | $9.47 | $9.07 | $9.13 | $9.13 | 12,440,785 |
| 2020-09-02 | $9.52 | $9.55 | $9.26 | $9.40 | $9.40 | 10,008,171 |
| 2020-09-01 | $9.85 | $9.90 | $9.40 | $9.49 | $9.49 | 8,024,419 |
| 2020-08-31 | $9.65 | $9.89 | $9.42 | $9.87 | $9.87 | 8,034,356 |
| 2020-08-28 | $9.44 | $9.63 | $9.42 | $9.60 | $9.60 | 5,170,972 |
| 2020-08-27 | $9.58 | $9.70 | $9.34 | $9.48 | $9.48 | 5,995,116 |
| 2020-08-26 | $9.30 | $9.80 | $9.27 | $9.67 | $9.67 | 11,209,218 |
| 2020-08-25 | $9.65 | $9.89 | $9.03 | $9.54 | $9.54 | 20,771,758 |
| 2020-08-24 | $9.92 | $9.92 | $9.52 | $9.63 | $9.63 | 11,674,773 |
| 2020-08-21 | $9.90 | $10.02 | $9.78 | $9.89 | $9.89 | 8,502,686 |
| 2020-08-20 | $10.05 | $10.07 | $9.83 | $9.90 | $9.90 | 10,517,812 |
| 2020-08-19 | $10.31 | $10.44 | $10.10 | $10.14 | $10.14 | 14,918,289 |
| 2020-08-18 | $11.59 | $11.70 | $9.80 | $10.48 | $10.48 | 49,054,762 |
| 2020-08-17 | $11.58 | $11.62 | $11.49 | $11.59 | $11.59 | 4,535,117 |
| 2020-08-14 | $11.57 | $11.58 | $11.37 | $11.50 | $11.50 | 5,609,298 |
| 2020-08-13 | $11.62 | $11.83 | $11.55 | $11.57 | $11.57 | 4,829,196 |
| 2020-08-12 | $11.74 | $11.85 | $11.54 | $11.64 | $11.64 | 4,860,717 |
| 2020-08-11 | $12.05 | $12.06 | $11.70 | $11.72 | $11.72 | 5,956,661 |
| 2020-08-10 | $11.90 | $12.05 | $11.69 | $11.87 | $11.87 | 6,085,212 |
| 2020-08-07 | $12.12 | $12.14 | $11.81 | $11.92 | $11.92 | 6,185,128 |
| 2020-08-06 | $12.70 | $12.81 | $12.08 | $12.15 | $12.15 | 9,333,361 |
| 2020-08-05 | $12.51 | $12.75 | $12.01 | $12.66 | $12.66 | 20,599,193 |
| 2020-08-04 | $12.10 | $12.32 | $11.68 | $11.80 | $11.80 | 14,458,563 |
| 2020-08-03 | $11.51 | $12.35 | $11.50 | $12.19 | $12.19 | 8,288,206 |
| 2020-07-31 | $11.54 | $11.58 | $11.35 | $11.54 | $11.54 | 6,200,405 |
| 2020-07-30 | $11.56 | $11.65 | $11.19 | $11.56 | $11.56 | 7,563,577 |
| 2020-07-29 | $11.43 | $11.99 | $11.28 | $11.85 | $11.85 | 10,678,640 |
| 2020-07-28 | $11.53 | $11.68 | $11.40 | $11.42 | $11.42 | 3,576,343 |
| 2020-07-27 | $11.42 | $11.61 | $11.37 | $11.55 | $11.55 | 5,638,366 |
| 2020-07-24 | $11.55 | $11.66 | $11.41 | $11.49 | $11.49 | 5,153,116 |
| 2020-07-23 | $12.15 | $12.15 | $11.65 | $11.74 | $11.74 | 6,651,075 |
| 2020-07-22 | $12.19 | $12.39 | $12.04 | $12.16 | $12.16 | 5,162,339 |
| 2020-07-21 | $12.66 | $12.82 | $12.16 | $12.21 | $12.21 | 7,045,459 |
| 2020-07-20 | $12.41 | $12.61 | $12.19 | $12.59 | $12.59 | 7,680,634 |
| 2020-07-17 | $12.27 | $12.41 | $12.12 | $12.36 | $12.36 | 6,462,100 |
| 2020-07-16 | $12.60 | $12.62 | $12.17 | $12.30 | $12.30 | 7,512,700 |
| 2020-07-15 | $11.97 | $12.79 | $11.93 | $12.69 | $12.69 | 13,785,100 |
| 2020-07-14 | $11.51 | $11.75 | $11.33 | $11.72 | $11.72 | 7,622,800 |
| 2020-07-13 | $11.80 | $11.94 | $11.20 | $11.57 | $11.57 | 11,714,400 |
| 2020-07-10 | $11.60 | $11.78 | $11.39 | $11.76 | $11.76 | 6,480,600 |
| 2020-07-09 | $11.47 | $11.66 | $11.34 | $11.61 | $11.61 | 6,929,300 |
| 2020-07-08 | $11.23 | $11.41 | $11.11 | $11.40 | $11.40 | 6,199,300 |
| 2020-07-07 | $11.45 | $11.56 | $11.20 | $11.21 | $11.21 | 5,185,400 |
| 2020-07-06 | $11.39 | $11.77 | $11.37 | $11.52 | $11.52 | 6,869,300 |
| 2020-07-02 | $11.76 | $11.88 | $11.26 | $11.35 | $11.35 | 12,773,900 |
| 2020-07-01 | $12.32 | $12.41 | $11.45 | $11.51 | $11.51 | 15,535,900 |
| 2020-06-30 | $12.10 | $12.36 | $11.98 | $12.33 | $12.33 | 7,926,800 |
| 2020-06-29 | $12.12 | $12.38 | $12.05 | $12.18 | $12.18 | 4,177,700 |
| 2020-06-26 | $12.60 | $12.72 | $12.15 | $12.19 | $12.19 | 5,854,928 |
| 2020-06-25 | $12.46 | $12.75 | $12.34 | $12.74 | $12.74 | 5,286,210 |
| 2020-06-24 | $12.75 | $12.91 | $12.43 | $12.64 | $12.64 | 7,699,629 |
| 2020-06-23 | $13.15 | $13.18 | $12.82 | $12.91 | $12.91 | 8,419,249 |
| 2020-06-22 | $12.53 | $13.06 | $12.49 | $13.02 | $13.02 | 10,262,527 |
| 2020-06-19 | $12.48 | $12.71 | $12.32 | $12.67 | $12.67 | 13,201,252 |
| 2020-06-18 | $11.90 | $12.31 | $11.83 | $12.30 | $12.30 | 7,960,303 |
| 2020-06-17 | $12.06 | $12.17 | $11.93 | $12.04 | $12.04 | 9,987,560 |
| 2020-06-16 | $11.75 | $12.07 | $11.48 | $12.07 | $12.07 | 11,353,351 |
| 2020-06-15 | $11.07 | $11.54 | $10.88 | $11.50 | $11.50 | 10,240,338 |
| 2020-06-12 | $11.65 | $11.65 | $10.91 | $11.25 | $11.25 | 10,899,991 |
| 2020-06-11 | $11.42 | $11.71 | $11.20 | $11.33 | $11.33 | 14,071,820 |
| 2020-06-10 | $12.64 | $12.64 | $12.05 | $12.05 | $12.05 | 12,605,292 |
| 2020-06-09 | $12.63 | $12.84 | $12.52 | $12.63 | $12.63 | 8,312,233 |
| 2020-06-08 | $12.92 | $13.02 | $12.66 | $12.88 | $12.88 | 9,602,042 |
| 2020-06-05 | $12.99 | $13.08 | $12.78 | $12.84 | $12.84 | 7,252,414 |
| 2020-06-04 | $12.73 | $12.90 | $12.64 | $12.75 | $12.75 | 6,818,418 |
| 2020-06-03 | $13.02 | $13.05 | $12.74 | $12.88 | $12.88 | 8,661,145 |
| 2020-06-02 | $13.09 | $13.10 | $12.70 | $13.02 | $13.02 | 7,666,517 |
| 2020-06-01 | $12.58 | $13.20 | $12.52 | $13.12 | $13.12 | 12,071,918 |
| 2020-05-29 | $12.82 | $12.99 | $12.28 | $12.53 | $12.53 | 14,161,830 |
| 2020-05-28 | $12.98 | $13.23 | $12.84 | $12.92 | $12.92 | 13,811,265 |
| 2020-05-27 | $12.49 | $12.92 | $12.09 | $12.91 | $12.91 | 16,008,926 |
| 2020-05-26 | $12.13 | $12.48 | $12.13 | $12.32 | $12.32 | 11,198,730 |
| 2020-05-22 | $11.90 | $11.98 | $11.69 | $11.96 | $11.96 | 6,437,824 |
| 2020-05-21 | $11.98 | $12.08 | $11.74 | $12.02 | $12.02 | 6,472,098 |
| 2020-05-20 | $12.24 | $12.37 | $11.87 | $12.00 | $12.00 | 9,844,366 |
| 2020-05-19 | $11.70 | $12.17 | $11.47 | $12.01 | $12.01 | 11,505,907 |
| 2020-05-18 | $11.61 | $11.80 | $11.45 | $11.77 | $11.77 | 11,792,666 |
| 2020-05-15 | $10.87 | $11.48 | $10.75 | $11.21 | $11.21 | 13,943,136 |
| 2020-05-14 | $11.01 | $11.02 | $10.52 | $10.97 | $10.97 | 11,513,003 |
| 2020-05-13 | $11.50 | $11.50 | $10.10 | $11.05 | $11.05 | 14,690,369 |
| 2020-05-12 | $11.70 | $11.83 | $11.40 | $11.42 | $11.42 | 10,804,257 |
| 2020-05-11 | $11.26 | $11.49 | $10.94 | $11.45 | $11.45 | 13,149,048 |
| 2020-05-08 | $11.62 | $11.64 | $11.22 | $11.29 | $11.29 | 14,410,729 |
| 2020-05-07 | $12.00 | $12.05 | $11.36 | $11.55 | $11.55 | 37,055,630 |
| 2020-05-06 | $10.15 | $10.62 | $9.94 | $10.48 | $10.48 | 14,585,034 |
| 2020-05-05 | $10.06 | $10.23 | $10.00 | $10.09 | $10.09 | 10,127,941 |
| 2020-05-04 | $10.03 | $10.19 | $9.72 | $9.81 | $9.81 | 18,578,540 |
| 2020-05-01 | $10.59 | $10.64 | $10.03 | $10.14 | $10.14 | 11,266,769 |
| 2020-04-30 | $10.98 | $11.02 | $10.62 | $10.74 | $10.74 | 9,355,073 |
| 2020-04-29 | $11.08 | $11.20 | $10.89 | $11.07 | $11.07 | 9,846,656 |
| 2020-04-28 | $10.91 | $11.18 | $10.73 | $10.84 | $10.84 | 9,671,824 |
| 2020-04-27 | $10.31 | $10.79 | $10.27 | $10.72 | $10.72 | 9,915,401 |
| 2020-04-24 | $10.16 | $10.31 | $10.04 | $10.22 | $10.22 | 9,167,610 |
| 2020-04-23 | $9.88 | $10.27 | $9.88 | $10.18 | $10.18 | 12,361,270 |
| 2020-04-22 | $10.00 | $10.06 | $9.79 | $9.84 | $9.84 | 7,957,585 |
| 2020-04-21 | $10.15 | $10.28 | $9.75 | $9.76 | $9.76 | 13,280,563 |
| 2020-04-20 | $10.14 | $10.56 | $10.06 | $10.32 | $10.32 | 9,608,700 |
| 2020-04-17 | $10.60 | $10.64 | $10.12 | $10.27 | $10.27 | 11,915,892 |
| 2020-04-16 | $10.15 | $10.37 | $10.04 | $10.36 | $10.36 | 12,565,387 |
| 2020-04-15 | $10.12 | $10.19 | $9.83 | $10.06 | $10.06 | 14,432,562 |
| 2020-04-14 | $10.46 | $10.66 | $10.31 | $10.56 | $10.56 | 12,365,122 |
| 2020-04-13 | $10.16 | $10.36 | $9.98 | $10.33 | $10.33 | 9,917,589 |
| 2020-04-09 | $9.85 | $10.48 | $9.84 | $10.16 | $10.16 | 19,761,068 |
| 2020-04-08 | $9.58 | $9.88 | $9.51 | $9.84 | $9.84 | 15,048,497 |
| 2020-04-07 | $9.77 | $9.94 | $9.30 | $9.54 | $9.54 | 23,783,541 |
| 2020-04-06 | $9.00 | $9.48 | $8.85 | $9.46 | $9.46 | 27,465,483 |
| 2020-04-03 | $8.10 | $8.62 | $8.10 | $8.40 | $8.40 | 16,153,625 |
| 2020-04-02 | $8.45 | $8.55 | $7.95 | $8.12 | $8.12 | 20,316,567 |
| 2020-04-01 | $8.60 | $8.81 | $8.29 | $8.47 | $8.47 | 20,893,061 |
| 2020-03-31 | $8.98 | $9.43 | $8.85 | $8.98 | $8.98 | 34,277,711 |
| 2020-03-30 | $7.69 | $8.67 | $7.65 | $8.51 | $8.51 | 36,553,643 |
| 2020-03-27 | $7.74 | $7.81 | $7.51 | $7.56 | $7.56 | 21,080,052 |
| 2020-03-26 | $7.85 | $8.35 | $7.68 | $7.90 | $7.90 | 27,416,127 |
| 2020-03-25 | $8.05 | $8.22 | $7.57 | $7.84 | $7.84 | 28,272,057 |
| 2020-03-24 | $8.10 | $8.20 | $7.81 | $8.12 | $8.12 | 27,854,027 |
| 2020-03-23 | $7.77 | $7.80 | $7.40 | $7.49 | $7.49 | 28,501,709 |
| 2020-03-20 | $8.10 | $8.11 | $7.25 | $7.27 | $7.27 | 44,399,149 |
| 2020-03-19 | $6.77 | $7.53 | $6.55 | $7.17 | $7.17 | 29,347,759 |
| 2020-03-18 | $7.00 | $7.13 | $6.25 | $6.69 | $6.69 | 26,826,137 |
| 2020-03-17 | $7.41 | $7.49 | $6.90 | $7.34 | $7.34 | 18,868,625 |
| 2020-03-16 | $7.08 | $7.69 | $7.00 | $7.15 | $7.15 | 19,623,424 |
| 2020-03-13 | $8.36 | $8.42 | $7.30 | $8.40 | $8.40 | 19,727,115 |
| 2020-03-12 | $7.89 | $8.41 | $7.76 | $7.80 | $7.80 | 22,801,695 |
| 2020-03-11 | $9.11 | $9.41 | $8.99 | $9.01 | $9.01 | 16,747,804 |
| 2020-03-10 | $9.43 | $9.47 | $8.61 | $9.37 | $9.37 | 15,869,211 |
| 2020-03-09 | $8.94 | $9.20 | $8.00 | $8.88 | $8.88 | 30,799,012 |
| 2020-03-06 | $10.61 | $10.68 | $10.16 | $10.30 | $10.30 | 18,330,139 |
| 2020-03-05 | $10.98 | $11.15 | $10.76 | $10.98 | $10.98 | 15,993,770 |
| 2020-03-04 | $11.28 | $11.41 | $10.98 | $11.37 | $11.37 | 17,463,091 |
| 2020-03-03 | $11.74 | $12.02 | $10.88 | $11.21 | $11.21 | 20,954,095 |
| 2020-03-02 | $11.72 | $11.85 | $11.20 | $11.68 | $11.68 | 21,059,408 |
| 2020-02-28 | $11.34 | $11.98 | $11.01 | $11.53 | $11.53 | 30,049,017 |
| 2020-02-27 | $12.68 | $12.90 | $12.04 | $12.21 | $12.21 | 25,915,654 |
| 2020-02-26 | $13.35 | $13.49 | $12.78 | $13.02 | $13.02 | 21,059,050 |
| 2020-02-25 | $13.23 | $13.56 | $12.90 | $13.24 | $13.24 | 25,630,546 |
| 2020-02-24 | $12.58 | $12.98 | $12.21 | $12.70 | $12.70 | 26,108,525 |
| 2020-02-21 | $13.18 | $13.32 | $13.04 | $13.19 | $13.19 | 12,626,386 |
| 2020-02-20 | $13.07 | $13.39 | $12.92 | $13.31 | $13.31 | 22,751,077 |
| 2020-02-19 | $12.51 | $13.48 | $12.51 | $13.45 | $13.45 | 30,231,065 |
| 2020-02-18 | $12.21 | $12.46 | $11.94 | $12.32 | $12.32 | 22,179,313 |
| 2020-02-14 | $12.75 | $12.91 | $11.72 | $12.22 | $12.22 | 32,779,671 |
| 2020-02-13 | $13.39 | $13.39 | $12.52 | $12.57 | $12.57 | 28,327,201 |
| 2020-02-12 | $13.09 | $13.76 | $13.06 | $13.45 | $13.45 | 66,524,368 |
| 2020-02-11 | $12.53 | $12.81 | $12.29 | $12.33 | $12.33 | 29,879,035 |
| 2020-02-10 | $12.25 | $12.46 | $12.16 | $12.35 | $12.35 | 19,223,681 |
| 2020-02-07 | $12.14 | $12.17 | $11.98 | $12.16 | $12.16 | 10,703,051 |
| 2020-02-06 | $12.10 | $12.37 | $11.99 | $12.12 | $12.12 | 16,707,654 |
| 2020-02-05 | $12.23 | $12.49 | $11.89 | $12.10 | $12.10 | 26,100,339 |
| 2020-02-04 | $11.43 | $12.50 | $11.32 | $12.06 | $12.06 | 41,802,354 |
| 2020-02-03 | $10.57 | $11.19 | $10.49 | $11.15 | $11.15 | 28,281,943 |
| 2020-01-31 | $10.25 | $10.40 | $10.11 | $10.40 | $10.40 | 14,612,258 |
| 2020-01-30 | $10.31 | $10.50 | $10.11 | $10.27 | $10.27 | 10,779,975 |
| 2020-01-29 | $10.34 | $10.59 | $10.24 | $10.38 | $10.38 | 15,723,063 |
| 2020-01-28 | $10.22 | $10.52 | $10.15 | $10.21 | $10.21 | 12,821,516 |
| 2020-01-27 | $9.80 | $10.14 | $9.54 | $10.13 | $10.13 | 11,462,109 |
| 2020-01-24 | $10.39 | $10.43 | $9.94 | $10.10 | $10.10 | 14,753,917 |
| 2020-01-23 | $10.38 | $10.49 | $10.24 | $10.39 | $10.39 | 12,049,888 |
| 2020-01-22 | $10.17 | $10.55 | $10.07 | $10.45 | $10.45 | 15,579,500 |
| 2020-01-21 | $10.21 | $10.32 | $10.01 | $10.02 | $10.02 | 14,268,914 |
| 2020-01-17 | $10.67 | $10.70 | $10.15 | $10.20 | $10.20 | 15,846,184 |
| 2020-01-16 | $10.66 | $11.13 | $10.55 | $10.62 | $10.62 | 19,044,807 |
| 2020-01-15 | $10.17 | $10.83 | $10.17 | $10.54 | $10.54 | 32,701,648 |
| 2020-01-14 | $9.17 | $10.10 | $9.16 | $10.04 | $10.04 | 29,962,341 |
| 2020-01-13 | $9.05 | $9.18 | $8.77 | $9.17 | $9.17 | 16,018,001 |
| 2020-01-10 | $9.03 | $9.16 | $8.96 | $9.01 | $9.01 | 7,865,655 |
| 2020-01-09 | $9.00 | $9.08 | $8.91 | $9.02 | $9.02 | 10,444,657 |
| 2020-01-08 | $9.10 | $9.13 | $8.88 | $8.92 | $8.92 | 12,816,935 |
| 2020-01-07 | $9.24 | $9.28 | $9.08 | $9.10 | $9.10 | 10,638,095 |
| 2020-01-06 | $9.00 | $9.15 | $8.93 | $9.07 | $9.07 | 10,923,437 |
| 2020-01-03 | $9.40 | $9.42 | $9.06 | $9.09 | $9.09 | 19,439,931 |
| 2020-01-02 | $9.87 | $9.93 | $9.46 | $9.56 | $9.56 | 18,660,804 |
| 2019-12-31 | $9.70 | $10.05 | $9.62 | $9.80 | $9.80 | 17,184,616 |
| 2019-12-30 | $9.89 | $9.94 | $9.70 | $9.72 | $9.72 | 13,645,616 |
| 2019-12-27 | $10.23 | $10.25 | $9.86 | $9.96 | $9.96 | 10,848,754 |
| 2019-12-26 | $9.98 | $10.29 | $9.98 | $10.14 | $10.14 | 10,428,876 |
| 2019-12-24 | $9.90 | $10.09 | $9.90 | $10.05 | $10.05 | 4,868,372 |
| 2019-12-23 | $9.98 | $10.09 | $9.76 | $9.96 | $9.96 | 16,393,762 |
| 2019-12-20 | $9.98 | $10.14 | $9.90 | $10.12 | $10.12 | 13,523,281 |
| 2019-12-19 | $9.79 | $9.99 | $9.71 | $9.97 | $9.97 | 10,451,808 |
| 2019-12-18 | $9.70 | $9.89 | $9.69 | $9.80 | $9.80 | 9,184,858 |
| 2019-12-17 | $9.88 | $9.92 | $9.65 | $9.70 | $9.70 | 10,175,854 |
| 2019-12-16 | $9.67 | $10.03 | $9.63 | $9.86 | $9.86 | 13,155,687 |
| 2019-12-13 | $9.91 | $9.97 | $9.61 | $9.64 | $9.64 | 13,493,578 |
| 2019-12-12 | $9.54 | $9.91 | $9.54 | $9.80 | $9.80 | 14,166,474 |
| 2019-12-11 | $9.45 | $9.60 | $9.38 | $9.56 | $9.56 | 10,141,014 |
| 2019-12-10 | $9.79 | $9.79 | $9.45 | $9.49 | $9.49 | 14,532,325 |
| 2019-12-09 | $9.80 | $9.91 | $9.58 | $9.82 | $9.82 | 12,711,465 |
| 2019-12-06 | $9.85 | $10.11 | $9.85 | $9.92 | $9.92 | 12,246,916 |
| 2019-12-05 | $10.32 | $10.41 | $9.76 | $9.82 | $9.82 | 20,033,976 |
| 2019-12-04 | $10.29 | $10.52 | $10.15 | $10.34 | $10.34 | 12,860,368 |
| 2019-12-03 | $10.12 | $10.33 | $9.93 | $10.26 | $10.26 | 13,339,082 |
| 2019-12-02 | $10.41 | $10.56 | $10.23 | $10.26 | $10.26 | 13,146,076 |
| 2019-11-29 | $10.37 | $10.60 | $10.34 | $10.42 | $10.42 | 7,897,133 |
| 2019-11-27 | $9.82 | $10.50 | $9.81 | $10.45 | $10.45 | 20,684,240 |
| 2019-11-26 | $10.76 | $10.78 | $9.64 | $9.87 | $9.87 | 45,185,089 |
| 2019-11-25 | $10.67 | $10.99 | $10.55 | $10.72 | $10.72 | 27,071,921 |
| 2019-11-22 | $10.30 | $10.58 | $10.17 | $10.23 | $10.23 | 13,005,577 |
| 2019-11-21 | $10.48 | $10.50 | $10.19 | $10.25 | $10.25 | 13,310,018 |
| 2019-11-20 | $10.21 | $10.52 | $10.11 | $10.42 | $10.42 | 16,576,813 |
| 2019-11-19 | $10.58 | $10.79 | $10.20 | $10.29 | $10.29 | 31,070,401 |
| 2019-11-18 | $10.28 | $10.43 | $10.04 | $10.34 | $10.34 | 24,557,648 |
| 2019-11-15 | $9.47 | $10.28 | $9.37 | $10.20 | $10.20 | 29,307,511 |
| 2019-11-14 | $9.78 | $9.86 | $9.32 | $9.37 | $9.37 | 18,246,045 |
| 2019-11-13 | $9.60 | $9.97 | $9.53 | $9.78 | $9.78 | 25,890,433 |
| 2019-11-12 | $9.37 | $9.61 | $9.25 | $9.61 | $9.61 | 19,949,332 |
| 2019-11-11 | $9.50 | $9.60 | $9.21 | $9.33 | $9.33 | 22,206,509 |
| 2019-11-08 | $8.53 | $9.32 | $8.45 | $9.30 | $9.30 | 34,675,620 |
| 2019-11-07 | $8.57 | $9.17 | $8.30 | $8.47 | $8.47 | 54,391,559 |
| 2019-11-06 | $8.56 | $8.61 | $8.09 | $8.10 | $8.10 | 20,250,910 |
| 2019-11-05 | $8.95 | $9.00 | $8.47 | $8.54 | $8.54 | 19,400,550 |
| 2019-11-04 | $8.46 | $8.93 | $8.45 | $8.80 | $8.80 | 21,534,804 |
| 2019-11-01 | $8.11 | $8.42 | $8.10 | $8.35 | $8.35 | 13,760,661 |
| 2019-10-31 | $8.17 | $8.22 | $8.03 | $8.15 | $8.15 | 13,863,399 |
| 2019-10-30 | $8.39 | $8.40 | $8.07 | $8.19 | $8.19 | 14,534,545 |
| 2019-10-29 | $8.22 | $8.47 | $8.13 | $8.38 | $8.38 | 20,453,633 |
| 2019-10-28 | $8.06 | $8.31 | $8.05 | $8.17 | $8.17 | 16,378,435 |
| 2019-10-25 | $8.10 | $8.20 | $7.94 | $8.03 | $8.03 | 12,192,148 |
| 2019-10-24 | $7.95 | $8.20 | $7.73 | $8.16 | $8.16 | 26,163,734 |
| 2019-10-23 | $8.04 | $8.05 | $7.68 | $7.93 | $7.93 | 27,701,442 |
| 2019-10-22 | $8.33 | $8.33 | $7.84 | $8.03 | $8.03 | 27,037,043 |
| 2019-10-21 | $7.53 | $8.95 | $7.50 | $8.15 | $8.15 | 77,373,618 |
| 2019-10-18 | $7.66 | $7.88 | $7.41 | $7.50 | $7.50 | 20,835,328 |
| 2019-10-17 | $7.17 | $7.77 | $7.13 | $7.77 | $7.77 | 46,314,757 |
| 2019-10-16 | $7.20 | $7.58 | $6.86 | $6.95 | $6.95 | 48,491,806 |
| 2019-10-15 | $6.70 | $7.09 | $6.62 | $6.97 | $6.97 | 13,514,485 |
| 2019-10-14 | $6.90 | $6.90 | $6.66 | $6.73 | $6.73 | 8,199,934 |
| 2019-10-11 | $6.72 | $6.99 | $6.70 | $6.90 | $6.90 | 12,474,640 |
| 2019-10-10 | $6.60 | $6.84 | $6.60 | $6.74 | $6.74 | 12,021,843 |
| 2019-10-09 | $6.60 | $6.65 | $6.44 | $6.54 | $6.54 | 10,582,939 |
| 2019-10-08 | $6.96 | $6.97 | $6.53 | $6.53 | $6.53 | 19,589,632 |
| 2019-10-07 | $6.93 | $7.15 | $6.93 | $6.98 | $6.98 | 11,095,918 |
| 2019-10-04 | $7.04 | $7.13 | $6.88 | $6.97 | $6.97 | 8,679,229 |
| 2019-10-03 | $6.96 | $7.04 | $6.69 | $7.04 | $7.04 | 15,701,805 |
| 2019-10-02 | $6.73 | $7.03 | $6.60 | $6.98 | $6.98 | 16,323,563 |
| 2019-10-01 | $6.97 | $7.37 | $6.69 | $6.76 | $6.76 | 18,128,820 |
| 2019-09-30 | $6.92 | $6.93 | $6.70 | $6.88 | $6.88 | 8,667,700 |
| 2019-09-27 | $6.64 | $7.10 | $6.55 | $6.92 | $6.92 | 17,325,921 |
| 2019-09-26 | $6.97 | $7.01 | $6.50 | $6.54 | $6.54 | 21,016,394 |
| 2019-09-25 | $6.97 | $7.08 | $6.86 | $6.96 | $6.96 | 11,222,423 |
| 2019-09-24 | $7.16 | $7.17 | $6.94 | $7.04 | $7.04 | 14,071,922 |
| 2019-09-23 | $7.33 | $7.43 | $7.07 | $7.19 | $7.19 | 15,795,462 |
| 2019-09-20 | $7.57 | $7.70 | $7.38 | $7.45 | $7.45 | 17,952,202 |
| 2019-09-19 | $7.82 | $7.85 | $7.52 | $7.53 | $7.53 | 12,842,643 |
| 2019-09-18 | $7.98 | $8.00 | $7.75 | $7.79 | $7.79 | 9,780,030 |
| 2019-09-17 | $8.05 | $8.10 | $7.72 | $7.92 | $7.92 | 13,909,049 |
| 2019-09-16 | $7.85 | $8.17 | $7.83 | $8.04 | $8.04 | 16,383,532 |
| 2019-09-13 | $8.25 | $8.45 | $7.85 | $7.94 | $7.94 | 19,463,905 |
| 2019-09-12 | $8.17 | $8.24 | $7.97 | $8.18 | $8.18 | 17,492,262 |
| 2019-09-11 | $8.11 | $8.49 | $7.97 | $8.32 | $8.32 | 33,048,007 |
| 2019-09-10 | $7.40 | $8.23 | $7.37 | $8.13 | $8.13 | 45,175,753 |
| 2019-09-09 | $6.96 | $7.44 | $6.96 | $7.44 | $7.44 | 18,349,706 |
| 2019-09-06 | $6.83 | $7.29 | $6.82 | $7.01 | $7.01 | 22,145,309 |
| 2019-09-05 | $6.80 | $6.98 | $6.39 | $6.89 | $6.89 | 36,386,880 |
| 2019-09-04 | $7.02 | $7.10 | $6.88 | $7.10 | $7.10 | 16,425,067 |
| 2019-09-03 | $6.92 | $6.98 | $6.71 | $6.95 | $6.95 | 14,052,340 |
| 2019-08-30 | $7.00 | $7.05 | $6.74 | $6.90 | $6.90 | 14,769,146 |
| 2019-08-29 | $7.04 | $7.16 | $6.91 | $6.97 | $6.97 | 19,302,983 |
| 2019-08-28 | $6.77 | $7.05 | $6.60 | $6.96 | $6.96 | 16,732,957 |
| 2019-08-27 | $7.62 | $7.67 | $6.67 | $6.71 | $6.71 | 44,252,735 |
| 2019-08-26 | $7.20 | $7.60 | $7.18 | $7.42 | $7.42 | 22,538,331 |
| 2019-08-23 | $7.22 | $7.38 | $7.01 | $7.05 | $7.05 | 15,311,489 |
| 2019-08-22 | $7.48 | $7.55 | $7.13 | $7.26 | $7.26 | 13,692,252 |
| 2019-08-21 | $7.21 | $7.53 | $7.06 | $7.45 | $7.45 | 26,068,359 |
| 2019-08-20 | $6.77 | $7.39 | $6.75 | $7.01 | $7.01 | 32,610,877 |
| 2019-08-19 | $6.50 | $6.82 | $6.48 | $6.71 | $6.71 | 16,972,054 |
| 2019-08-16 | $6.21 | $6.44 | $6.08 | $6.41 | $6.41 | 17,853,084 |
| 2019-08-15 | $6.39 | $6.40 | $6.07 | $6.16 | $6.16 | 22,426,744 |
| 2019-08-14 | $6.85 | $6.85 | $6.28 | $6.30 | $6.30 | 40,024,782 |
| 2019-08-13 | $7.00 | $7.34 | $6.96 | $7.04 | $7.04 | 17,936,474 |
| 2019-08-12 | $7.02 | $7.20 | $6.96 | $7.02 | $7.02 | 18,528,594 |
| 2019-08-09 | $7.28 | $7.28 | $6.95 | $7.02 | $7.02 | 19,923,712 |
| 2019-08-08 | $7.09 | $7.42 | $6.60 | $7.29 | $7.29 | 30,428,927 |
| 2019-08-07 | $6.59 | $7.38 | $6.34 | $7.29 | $7.29 | 55,548,403 |
| 2019-08-06 | $7.83 | $7.88 | $6.93 | $7.06 | $7.06 | 47,555,835 |
| 2019-08-05 | $7.80 | $7.91 | $7.53 | $7.83 | $7.83 | 15,067,244 |
| 2019-08-02 | $7.77 | $7.99 | $7.68 | $7.86 | $7.86 | 10,377,867 |
| 2019-08-01 | $7.97 | $8.16 | $7.78 | $7.83 | $7.83 | 14,009,982 |
| 2019-07-31 | $7.94 | $8.14 | $7.85 | $7.93 | $7.93 | 13,542,949 |
| 2019-07-30 | $7.85 | $7.97 | $7.68 | $7.91 | $7.91 | 14,081,830 |
| 2019-07-29 | $7.83 | $7.96 | $7.63 | $7.86 | $7.86 | 25,297,149 |
| 2019-07-26 | $7.62 | $7.68 | $7.48 | $7.54 | $7.54 | 20,320,526 |
| 2019-07-25 | $8.00 | $8.03 | $7.57 | $7.60 | $7.60 | 18,728,476 |
| 2019-07-24 | $7.71 | $8.08 | $7.68 | $8.00 | $8.00 | 15,520,892 |
| 2019-07-23 | $7.65 | $7.87 | $7.61 | $7.68 | $7.68 | 14,796,380 |
| 2019-07-22 | $7.84 | $7.85 | $7.46 | $7.69 | $7.69 | 25,726,966 |
| 2019-07-19 | $7.87 | $8.00 | $7.76 | $7.91 | $7.91 | 17,325,897 |
| 2019-07-18 | $8.03 | $8.06 | $7.67 | $7.83 | $7.83 | 20,615,991 |
| 2019-07-17 | $8.15 | $8.16 | $7.81 | $8.11 | $8.11 | 33,048,640 |
| 2019-07-16 | $8.52 | $8.59 | $8.18 | $8.20 | $8.20 | 16,525,645 |
| 2019-07-15 | $8.84 | $8.88 | $8.30 | $8.56 | $8.56 | 32,313,976 |
| 2019-07-12 | $8.97 | $9.32 | $8.91 | $9.25 | $9.25 | 11,134,416 |
| 2019-07-11 | $9.19 | $9.20 | $8.85 | $8.97 | $8.97 | 17,389,066 |
| 2019-07-10 | $9.25 | $9.28 | $8.97 | $9.18 | $9.18 | 17,070,983 |
| 2019-07-09 | $9.00 | $9.42 | $8.91 | $9.37 | $9.37 | 12,080,949 |
| 2019-07-08 | $9.41 | $9.59 | $9.07 | $9.17 | $9.17 | 17,711,565 |
| 2019-07-05 | $9.79 | $10.03 | $9.38 | $9.47 | $9.47 | 21,178,662 |
| 2019-07-03 | $9.55 | $9.69 | $9.50 | $9.60 | $9.60 | 10,182,180 |
| 2019-07-02 | $9.34 | $9.48 | $9.25 | $9.43 | $9.43 | 11,449,263 |
| 2019-07-01 | $9.43 | $9.54 | $9.22 | $9.32 | $9.32 | 15,075,304 |
| 2019-06-28 | $9.20 | $9.39 | $9.06 | $9.23 | $9.23 | 17,754,195 |
| 2019-06-27 | $8.90 | $9.14 | $8.80 | $9.08 | $9.08 | 15,907,439 |
| 2019-06-26 | $8.85 | $8.97 | $8.58 | $8.89 | $8.89 | 16,043,536 |
| 2019-06-25 | $8.39 | $8.98 | $8.18 | $8.81 | $8.81 | 33,415,404 |
| 2019-06-24 | $8.61 | $8.61 | $8.19 | $8.25 | $8.25 | 16,491,670 |
| 2019-06-21 | $8.16 | $8.51 | $7.96 | $8.45 | $8.45 | 17,997,281 |
| 2019-06-20 | $8.28 | $8.52 | $8.06 | $8.12 | $8.12 | 19,907,840 |
| 2019-06-19 | $8.36 | $8.48 | $8.14 | $8.18 | $8.18 | 16,368,525 |
| 2019-06-18 | $8.18 | $8.54 | $8.16 | $8.36 | $8.36 | 15,532,358 |
| 2019-06-17 | $8.20 | $8.41 | $7.96 | $8.20 | $8.20 | 16,543,710 |
| 2019-06-14 | $8.61 | $8.64 | $8.19 | $8.24 | $8.24 | 17,205,936 |
| 2019-06-13 | $8.74 | $8.97 | $8.54 | $8.61 | $8.61 | 15,707,165 |
| 2019-06-12 | $9.03 | $9.05 | $8.25 | $8.71 | $8.71 | 26,613,846 |
| 2019-06-11 | $9.25 | $9.32 | $9.06 | $9.08 | $9.08 | 13,469,600 |
| 2019-06-10 | $9.08 | $9.47 | $9.05 | $9.29 | $9.29 | 10,428,691 |
| 2019-06-07 | $9.45 | $9.52 | $9.18 | $9.26 | $9.26 | 14,771,288 |
| 2019-06-06 | $9.52 | $9.57 | $9.30 | $9.41 | $9.41 | 10,613,464 |
| 2019-06-05 | $9.70 | $9.72 | $9.25 | $9.53 | $9.53 | 23,429,293 |
| 2019-06-04 | $9.19 | $9.64 | $9.08 | $9.53 | $9.53 | 21,195,699 |
| 2019-06-03 | $8.96 | $9.29 | $8.83 | $8.90 | $8.90 | 26,804,632 |
| 2019-05-31 | $8.74 | $8.79 | $8.35 | $8.65 | $8.65 | 25,187,114 |
| 2019-05-30 | $9.41 | $9.87 | $8.71 | $8.84 | $8.84 | 43,406,176 |
| 2019-05-29 | $9.26 | $9.80 | $8.95 | $9.70 | $9.70 | 34,665,503 |
| 2019-05-28 | $10.91 | $10.96 | $9.25 | $9.52 | $9.52 | 64,214,564 |
| 2019-05-24 | $11.12 | $11.19 | $10.82 | $10.87 | $10.87 | 14,202,077 |
| 2019-05-23 | $11.39 | $11.47 | $10.97 | $11.04 | $11.04 | 15,183,222 |
| 2019-05-22 | $11.82 | $11.98 | $11.42 | $11.54 | $11.54 | 10,991,617 |
| 2019-05-21 | $11.59 | $12.05 | $11.58 | $11.86 | $11.86 | 12,648,521 |
| 2019-05-20 | $11.62 | $11.66 | $11.40 | $11.49 | $11.49 | 10,997,679 |
| 2019-05-17 | $11.34 | $11.79 | $11.32 | $11.63 | $11.63 | 13,328,312 |
| 2019-05-16 | $11.35 | $11.79 | $11.28 | $11.42 | $11.42 | 18,862,284 |
| 2019-05-15 | $11.64 | $11.73 | $11.26 | $11.44 | $11.44 | 47,239,204 |
| 2019-05-14 | $12.27 | $12.56 | $12.09 | $12.10 | $12.10 | 17,493,695 |
| 2019-05-13 | $13.01 | $13.10 | $11.90 | $12.23 | $12.23 | 54,639,973 |
| 2019-05-10 | $14.35 | $14.45 | $14.15 | $14.36 | $14.36 | 5,942,036 |
| 2019-05-09 | $14.51 | $14.52 | $14.16 | $14.47 | $14.47 | 6,519,231 |
| 2019-05-08 | $14.57 | $14.72 | $14.22 | $14.60 | $14.60 | 11,143,117 |
| 2019-05-07 | $14.72 | $14.75 | $14.36 | $14.61 | $14.61 | 11,873,376 |
| 2019-05-06 | $14.81 | $14.98 | $14.63 | $14.89 | $14.89 | 9,599,709 |
| 2019-05-03 | $14.88 | $15.34 | $14.85 | $15.18 | $15.18 | 12,637,256 |
| 2019-05-02 | $14.46 | $15.19 | $14.26 | $14.90 | $14.90 | 22,128,681 |
| 2019-05-01 | $15.28 | $15.44 | $15.07 | $15.23 | $15.23 | 15,065,186 |
| 2019-04-30 | $15.57 | $15.65 | $15.05 | $15.22 | $15.22 | 12,428,120 |
| 2019-04-29 | $15.39 | $15.72 | $15.29 | $15.61 | $15.61 | 9,869,836 |
| 2019-04-26 | $15.18 | $15.36 | $14.96 | $15.36 | $15.36 | 6,502,821 |
| 2019-04-25 | $15.00 | $15.27 | $14.80 | $15.14 | $15.14 | 7,757,006 |
| 2019-04-24 | $15.05 | $15.13 | $14.85 | $15.00 | $15.00 | 6,027,928 |
| 2019-04-23 | $14.90 | $15.21 | $14.66 | $14.91 | $14.91 | 12,658,257 |
| 2019-04-22 | $14.35 | $14.92 | $14.25 | $14.70 | $14.70 | 12,484,241 |
| 2019-04-18 | $14.20 | $14.52 | $14.12 | $14.36 | $14.36 | 7,432,767 |
| 2019-04-17 | $14.73 | $14.75 | $14.04 | $14.22 | $14.22 | 12,736,323 |
| 2019-04-16 | $14.71 | $14.84 | $14.60 | $14.69 | $14.69 | 10,409,738 |
| 2019-04-15 | $14.39 | $14.62 | $14.30 | $14.57 | $14.57 | 7,772,214 |
| 2019-04-12 | $14.59 | $14.66 | $14.27 | $14.38 | $14.38 | 8,122,058 |
| 2019-04-11 | $14.70 | $14.78 | $14.36 | $14.49 | $14.49 | 7,890,224 |
| 2019-04-10 | $14.71 | $14.84 | $14.41 | $14.66 | $14.66 | 16,102,028 |
| 2019-04-09 | $15.04 | $15.09 | $14.50 | $14.55 | $14.55 | 16,975,755 |
| 2019-04-08 | $15.28 | $15.30 | $14.97 | $15.04 | $15.04 | 9,883,088 |
| 2019-04-05 | $15.39 | $15.43 | $15.19 | $15.24 | $15.24 | 7,476,782 |
| 2019-04-04 | $14.90 | $15.28 | $14.86 | $15.19 | $15.19 | 12,029,514 |
| 2019-04-03 | $15.20 | $15.25 | $14.80 | $14.87 | $14.87 | 28,849,580 |
| 2019-04-02 | $15.73 | $15.84 | $15.00 | $15.03 | $15.03 | 17,733,045 |
| 2019-04-01 | $15.80 | $15.86 | $15.63 | $15.72 | $15.72 | 8,483,829 |
| 2019-03-29 | $15.73 | $15.91 | $15.65 | $15.68 | $15.68 | 8,788,173 |
| 2019-03-28 | $15.92 | $15.92 | $15.48 | $15.58 | $15.58 | 11,583,674 |
| 2019-03-27 | $15.86 | $16.31 | $15.85 | $16.00 | $16.00 | 10,201,922 |
| 2019-03-26 | $16.09 | $16.21 | $15.60 | $15.93 | $15.93 | 11,933,016 |
| 2019-03-25 | $16.22 | $16.27 | $15.83 | $15.90 | $15.90 | 8,932,695 |
| 2019-03-22 | $17.00 | $17.00 | $16.33 | $16.33 | $16.33 | 13,047,661 |
| 2019-03-21 | $16.81 | $17.13 | $16.81 | $17.08 | $17.08 | 4,352,081 |
| 2019-03-20 | $16.87 | $17.04 | $16.69 | $16.86 | $16.86 | 7,545,150 |
| 2019-03-19 | $16.75 | $17.05 | $16.69 | $16.91 | $16.91 | 7,043,827 |
| 2019-03-18 | $16.43 | $16.71 | $16.34 | $16.64 | $16.64 | 9,535,026 |
| 2019-03-15 | $16.54 | $16.60 | $16.25 | $16.51 | $16.51 | 6,631,388 |
| 2019-03-14 | $16.22 | $16.62 | $16.03 | $16.47 | $16.47 | 13,311,137 |
| 2019-03-13 | $15.71 | $16.30 | $15.67 | $16.23 | $16.23 | 11,357,892 |
| 2019-03-12 | $15.82 | $15.89 | $15.66 | $15.68 | $15.68 | 7,946,269 |
| 2019-03-11 | $15.76 | $15.86 | $15.59 | $15.78 | $15.78 | 7,629,733 |
| 2019-03-08 | $15.89 | $16.03 | $15.71 | $15.75 | $15.75 | 9,275,524 |
| 2019-03-07 | $16.11 | $16.19 | $15.77 | $16.00 | $16.00 | 14,510,876 |
| 2019-03-06 | $16.47 | $16.56 | $15.95 | $15.97 | $15.97 | 12,007,041 |
| 2019-03-05 | $16.78 | $16.80 | $16.18 | $16.73 | $16.73 | 15,269,814 |
| 2019-03-04 | $17.20 | $17.23 | $16.75 | $16.75 | $16.75 | 7,219,531 |
| 2019-03-01 | $17.03 | $17.17 | $16.93 | $17.08 | $17.08 | 6,540,702 |
| 2019-02-28 | $16.96 | $17.16 | $16.78 | $16.83 | $16.83 | 8,650,957 |
| 2019-02-27 | $16.99 | $17.48 | $16.93 | $17.00 | $17.00 | 9,488,826 |
| 2019-02-26 | $17.57 | $17.61 | $16.94 | $16.94 | $16.94 | 12,321,496 |
| 2019-02-25 | $17.45 | $17.90 | $17.40 | $17.60 | $17.60 | 11,220,302 |
| 2019-02-22 | $17.25 | $17.36 | $17.17 | $17.25 | $17.25 | 7,011,163 |
| 2019-02-21 | $17.41 | $17.58 | $17.18 | $17.25 | $17.25 | 8,584,246 |
| 2019-02-20 | $17.90 | $18.05 | $17.37 | $17.40 | $17.40 | 14,005,657 |
| 2019-02-19 | $17.99 | $18.08 | $17.81 | $18.02 | $18.02 | 10,049,416 |
| 2019-02-15 | $17.51 | $18.05 | $17.46 | $17.98 | $17.98 | 17,820,276 |
| 2019-02-14 | $17.74 | $18.14 | $17.21 | $17.28 | $17.28 | 16,669,386 |
| 2019-02-13 | $17.18 | $18.15 | $16.94 | $17.63 | $17.63 | 54,906,423 |
| 2019-02-12 | $18.95 | $19.21 | $18.93 | $19.12 | $19.12 | 11,507,389 |
| 2019-02-11 | $18.31 | $18.82 | $18.31 | $18.82 | $18.82 | 8,726,864 |
| 2019-02-08 | $18.25 | $18.43 | $17.88 | $18.22 | $18.22 | 7,717,910 |
| 2019-02-07 | $19.09 | $19.09 | $18.29 | $18.35 | $18.35 | 11,101,677 |
| 2019-02-06 | $19.91 | $20.00 | $19.16 | $19.17 | $19.17 | 9,914,624 |
| 2019-02-05 | $19.70 | $20.21 | $19.62 | $19.96 | $19.96 | 5,195,706 |
| 2019-02-04 | $19.61 | $19.76 | $19.54 | $19.67 | $19.67 | 4,665,702 |
| 2019-02-01 | $20.08 | $20.14 | $19.67 | $19.70 | $19.70 | 6,058,975 |
| 2019-01-31 | $19.96 | $20.07 | $19.70 | $19.85 | $19.85 | 5,677,912 |
| 2019-01-30 | $19.88 | $20.05 | $19.71 | $20.01 | $20.01 | 5,648,407 |
| 2019-01-29 | $19.84 | $19.88 | $19.60 | $19.75 | $19.75 | 4,281,558 |
| 2019-01-28 | $19.42 | $19.84 | $19.38 | $19.78 | $19.78 | 8,014,408 |
| 2019-01-25 | $19.48 | $19.71 | $19.42 | $19.56 | $19.56 | 7,388,558 |
| 2019-01-24 | $19.14 | $19.41 | $19.10 | $19.34 | $19.34 | 6,306,945 |
| 2019-01-23 | $19.36 | $19.69 | $19.16 | $19.46 | $19.46 | 11,722,934 |
| 2019-01-22 | $18.65 | $18.85 | $18.49 | $18.75 | $18.75 | 11,035,519 |
| 2019-01-18 | $18.91 | $18.91 | $18.51 | $18.82 | $18.82 | 4,853,214 |
| 2019-01-17 | $18.65 | $18.90 | $18.55 | $18.76 | $18.76 | 4,945,722 |
| 2019-01-16 | $18.85 | $19.15 | $18.53 | $18.65 | $18.65 | 7,059,028 |
| 2019-01-15 | $18.49 | $18.99 | $18.47 | $18.83 | $18.83 | 11,799,076 |
| 2019-01-14 | $18.16 | $18.60 | $18.16 | $18.47 | $18.47 | 7,613,500 |
| 2019-01-11 | $18.21 | $18.53 | $18.13 | $18.45 | $18.45 | 8,580,180 |
| 2019-01-10 | $17.90 | $18.17 | $17.66 | $18.17 | $18.17 | 7,840,431 |
| 2019-01-09 | $17.75 | $18.23 | $17.53 | $17.96 | $17.96 | 9,303,662 |
| 2019-01-08 | $17.84 | $17.87 | $17.15 | $17.68 | $17.68 | 11,237,705 |
| 2019-01-07 | $17.53 | $18.30 | $17.19 | $17.67 | $17.67 | 13,456,337 |
| 2019-01-04 | $16.82 | $17.51 | $16.67 | $17.37 | $17.37 | 11,256,410 |
| 2019-01-03 | $16.42 | $16.84 | $16.23 | $16.49 | $16.49 | 14,795,918 |
| 2019-01-02 | $15.24 | $16.05 | $15.20 | $15.85 | $15.85 | 7,918,880 |
| 2018-12-31 | $15.76 | $15.83 | $15.34 | $15.42 | $15.42 | 8,695,905 |
| 2018-12-28 | $15.70 | $15.90 | $15.50 | $15.69 | $15.69 | 11,026,280 |
| 2018-12-27 | $15.46 | $15.65 | $15.00 | $15.64 | $15.64 | 11,856,678 |
| 2018-12-26 | $15.06 | $15.87 | $14.72 | $15.82 | $15.82 | 18,208,621 |
| 2018-12-24 | $14.88 | $14.96 | $14.59 | $14.59 | $14.59 | 11,590,197 |
| 2018-12-21 | $15.86 | $15.86 | $14.78 | $15.10 | $15.10 | 24,807,463 |
| 2018-12-20 | $16.25 | $16.63 | $15.56 | $15.89 | $15.89 | 20,734,118 |
| 2018-12-19 | $17.17 | $17.30 | $16.10 | $16.29 | $16.29 | 28,008,196 |
| 2018-12-18 | $17.71 | $17.94 | $17.00 | $17.01 | $17.01 | 13,648,472 |
| 2018-12-17 | $18.45 | $18.45 | $17.60 | $17.65 | $17.65 | 16,778,782 |
| 2018-12-14 | $18.86 | $19.16 | $18.28 | $18.46 | $18.46 | 9,608,849 |
| 2018-12-13 | $19.05 | $19.29 | $18.94 | $19.02 | $19.02 | 8,942,906 |
| 2018-12-12 | $18.76 | $19.34 | $18.76 | $18.99 | $18.99 | 12,228,683 |
| 2018-12-11 | $18.69 | $18.69 | $18.17 | $18.51 | $18.51 | 15,146,121 |
| 2018-12-10 | $18.95 | $18.95 | $17.83 | $18.44 | $18.44 | 23,821,486 |
| 2018-12-07 | $20.19 | $20.33 | $19.37 | $19.41 | $19.41 | 9,160,583 |
| 2018-12-06 | $20.34 | $20.34 | $19.42 | $20.26 | $20.26 | 17,275,108 |
| 2018-12-04 | $21.52 | $21.57 | $20.53 | $20.55 | $20.55 | 12,206,662 |
| 2018-12-03 | $21.89 | $22.02 | $21.48 | $21.59 | $21.59 | 8,370,146 |
| 2018-11-30 | $21.89 | $21.96 | $21.53 | $21.54 | $21.54 | 7,217,489 |
| 2018-11-29 | $21.78 | $22.02 | $21.73 | $21.90 | $21.90 | 11,050,051 |
| 2018-11-28 | $21.80 | $21.88 | $21.47 | $21.84 | $21.84 | 8,635,621 |
| 2018-11-27 | $21.85 | $21.89 | $21.42 | $21.80 | $21.80 | 11,243,614 |
| 2018-11-26 | $22.07 | $22.29 | $21.70 | $21.86 | $21.86 | 7,666,995 |
| 2018-11-23 | $21.87 | $22.28 | $21.83 | $21.94 | $21.94 | 1,536,107 |
| 2018-11-21 | $21.92 | $22.28 | $21.90 | $22.04 | $22.04 | 5,634,084 |
| 2018-11-20 | $21.58 | $22.13 | $21.58 | $21.77 | $21.77 | 8,310,651 |
| 2018-11-19 | $22.14 | $22.35 | $21.65 | $22.00 | $22.00 | 8,370,734 |
| 2018-11-16 | $22.49 | $22.83 | $22.12 | $22.25 | $22.25 | 9,454,689 |
| 2018-11-15 | $22.66 | $22.81 | $22.06 | $22.62 | $22.62 | 12,978,253 |
| 2018-11-14 | $23.60 | $23.75 | $22.46 | $22.67 | $22.67 | 11,834,978 |
| 2018-11-13 | $23.59 | $23.97 | $23.38 | $23.53 | $23.53 | 13,578,454 |
| 2018-11-12 | $23.50 | $23.81 | $23.30 | $23.69 | $23.69 | 7,393,159 |
| 2018-11-09 | $23.64 | $23.68 | $22.97 | $23.45 | $23.45 | 6,637,061 |
| 2018-11-08 | $23.50 | $23.97 | $23.25 | $23.84 | $23.84 | 11,337,258 |
| 2018-11-07 | $23.10 | $23.73 | $23.03 | $23.73 | $23.73 | 9,748,530 |
| 2018-11-06 | $23.12 | $23.32 | $22.81 | $23.09 | $23.09 | 9,749,853 |
| 2018-11-05 | $23.00 | $23.34 | $21.98 | $22.85 | $22.85 | 18,399,866 |
| 2018-11-02 | $22.86 | $23.33 | $22.48 | $22.59 | $22.59 | 11,392,265 |
| 2018-11-01 | $21.16 | $23.08 | $21.00 | $23.00 | $23.00 | 27,303,989 |
| 2018-10-31 | $19.79 | $20.30 | $19.51 | $19.98 | $19.98 | 16,059,067 |
| 2018-10-30 | $19.66 | $19.96 | $19.38 | $19.76 | $19.76 | 8,088,769 |
| 2018-10-29 | $19.90 | $20.28 | $19.30 | $19.58 | $19.58 | 8,241,140 |
| 2018-10-26 | $19.86 | $20.09 | $19.34 | $19.70 | $19.70 | 11,643,243 |
| 2018-10-25 | $19.83 | $20.62 | $19.83 | $20.30 | $20.30 | 6,477,070 |
| 2018-10-24 | $21.15 | $21.49 | $19.76 | $19.81 | $19.81 | 9,782,950 |
| 2018-10-23 | $20.70 | $21.46 | $20.57 | $21.24 | $21.24 | 9,028,387 |
| 2018-10-22 | $21.51 | $21.61 | $21.20 | $21.23 | $21.23 | 8,304,949 |
| 2018-10-19 | $21.37 | $21.77 | $21.31 | $21.43 | $21.43 | 4,090,659 |
| 2018-10-18 | $21.28 | $21.88 | $21.14 | $21.27 | $21.27 | 10,095,039 |
| 2018-10-17 | $21.70 | $21.70 | $20.87 | $21.19 | $21.19 | 13,095,197 |
| 2018-10-16 | $21.92 | $22.28 | $21.91 | $22.26 | $22.26 | 5,488,108 |
| 2018-10-15 | $21.32 | $21.79 | $21.30 | $21.74 | $21.74 | 7,880,827 |
| 2018-10-12 | $20.89 | $21.55 | $20.78 | $21.38 | $21.38 | 11,357,027 |
| 2018-10-11 | $20.81 | $21.10 | $20.31 | $20.45 | $20.45 | 12,138,541 |
| 2018-10-10 | $21.05 | $21.34 | $20.92 | $21.08 | $21.08 | 8,793,250 |
| 2018-10-09 | $21.36 | $21.48 | $20.71 | $21.23 | $21.23 | 11,467,044 |
| 2018-10-08 | $21.46 | $21.61 | $21.00 | $21.37 | $21.37 | 8,214,084 |
| 2018-10-05 | $21.75 | $21.80 | $21.13 | $21.50 | $21.50 | 7,280,874 |
| 2018-10-04 | $21.62 | $22.19 | $21.62 | $21.84 | $21.84 | 13,771,569 |
| 2018-10-03 | $22.09 | $22.10 | $21.51 | $21.61 | $21.61 | 11,000,450 |
| 2018-10-02 | $21.50 | $22.26 | $21.42 | $21.81 | $21.81 | 16,055,178 |
| 2018-10-01 | $22.01 | $22.16 | $21.42 | $21.46 | $21.46 | 15,534,176 |
| 2018-09-28 | $21.28 | $21.62 | $21.24 | $21.54 | $21.54 | 11,427,709 |
| 2018-09-27 | $22.00 | $22.02 | $21.20 | $21.24 | $21.24 | 22,620,114 |
| 2018-09-26 | $23.25 | $23.28 | $21.63 | $21.96 | $21.96 | 27,724,693 |
| 2018-09-25 | $23.89 | $24.20 | $23.25 | $23.27 | $23.27 | 8,762,591 |
| 2018-09-24 | $24.24 | $24.41 | $23.62 | $23.86 | $23.86 | 9,955,633 |
| 2018-09-21 | $24.75 | $24.96 | $24.24 | $24.36 | $24.36 | 9,309,535 |
| 2018-09-20 | $24.61 | $25.00 | $24.52 | $24.83 | $24.83 | 9,173,315 |
| 2018-09-19 | $24.46 | $25.13 | $24.31 | $24.64 | $24.64 | 17,166,026 |
| 2018-09-18 | $23.29 | $24.51 | $23.08 | $24.46 | $24.46 | 21,119,177 |
| 2018-09-17 | $24.10 | $24.54 | $23.32 | $23.43 | $23.43 | 29,339,362 |
| 2018-09-14 | $22.45 | $22.89 | $21.88 | $22.85 | $22.85 | 11,568,436 |
| 2018-09-13 | $22.44 | $22.57 | $22.18 | $22.21 | $22.21 | 10,367,687 |
| 2018-09-12 | $22.00 | $22.37 | $21.81 | $22.20 | $22.20 | 10,730,260 |
| 2018-09-11 | $21.00 | $22.05 | $20.90 | $21.88 | $21.88 | 13,709,120 |
| 2018-09-10 | $21.63 | $21.69 | $21.05 | $21.06 | $21.06 | 7,659,292 |
| 2018-09-07 | $21.30 | $21.80 | $21.02 | $21.50 | $21.50 | 9,728,467 |
| 2018-09-06 | $22.60 | $22.67 | $21.55 | $21.75 | $21.75 | 16,139,722 |
| 2018-09-05 | $22.58 | $22.92 | $22.45 | $22.64 | $22.64 | 6,848,178 |
| 2018-09-04 | $22.72 | $22.89 | $22.35 | $22.70 | $22.70 | 8,611,450 |
| 2018-08-31 | $23.03 | $23.20 | $22.86 | $22.91 | $22.91 | 5,365,923 |
| 2018-08-30 | $23.33 | $23.51 | $23.05 | $23.13 | $23.13 | 5,542,042 |
| 2018-08-29 | $23.44 | $23.45 | $23.05 | $23.29 | $23.29 | 6,408,030 |
| 2018-08-28 | $23.10 | $23.71 | $22.86 | $23.48 | $23.48 | 10,586,757 |
| 2018-08-27 | $23.35 | $23.44 | $22.91 | $23.08 | $23.08 | 12,530,984 |
| 2018-08-24 | $23.91 | $23.99 | $22.92 | $23.02 | $23.02 | 15,230,431 |
| 2018-08-23 | $24.50 | $24.59 | $23.72 | $23.80 | $23.80 | 20,025,936 |
| 2018-08-22 | $25.10 | $25.10 | $24.27 | $24.51 | $24.51 | 12,602,420 |
| 2018-08-21 | $25.73 | $25.96 | $25.01 | $25.17 | $25.17 | 12,782,073 |
| 2018-08-20 | $24.41 | $25.66 | $24.30 | $25.65 | $25.65 | 17,820,817 |
| 2018-08-17 | $24.17 | $24.37 | $23.45 | $24.22 | $24.22 | 16,476,663 |
| 2018-08-16 | $22.72 | $24.29 | $22.47 | $24.11 | $24.11 | 29,609,626 |
| 2018-08-15 | $22.41 | $22.56 | $21.70 | $22.47 | $22.47 | 9,119,695 |
| 2018-08-14 | $22.06 | $22.14 | $21.82 | $22.12 | $22.12 | 8,342,567 |
| 2018-08-13 | $22.52 | $22.71 | $21.87 | $21.95 | $21.95 | 11,266,904 |
| 2018-08-10 | $22.18 | $22.59 | $22.16 | $22.48 | $22.48 | 4,126,195 |
| 2018-08-09 | $22.79 | $22.85 | $22.25 | $22.33 | $22.33 | 8,689,708 |
| 2018-08-08 | $23.44 | $23.70 | $22.41 | $22.57 | $22.57 | 12,309,144 |
| 2018-08-07 | $22.50 | $23.45 | $22.45 | $23.27 | $23.27 | 11,422,250 |
| 2018-08-06 | $22.25 | $23.21 | $21.94 | $22.11 | $22.11 | 17,462,818 |
| 2018-08-03 | $21.67 | $22.20 | $21.36 | $22.17 | $22.17 | 9,847,550 |
| 2018-08-02 | $22.88 | $23.37 | $21.31 | $21.61 | $21.61 | 34,892,180 |
| 2018-08-01 | $23.91 | $24.16 | $23.76 | $23.87 | $23.87 | 11,527,008 |
| 2018-07-31 | $23.73 | $24.15 | $23.63 | $23.94 | $23.94 | 6,893,209 |
| 2018-07-30 | $23.34 | $23.89 | $23.30 | $23.73 | $23.73 | 8,070,908 |
| 2018-07-27 | $23.70 | $23.75 | $22.95 | $23.14 | $23.14 | 6,912,270 |
| 2018-07-26 | $23.81 | $23.90 | $23.51 | $23.70 | $23.70 | 6,846,343 |
| 2018-07-25 | $23.31 | $23.84 | $23.19 | $23.70 | $23.70 | 7,549,631 |
| 2018-07-24 | $23.46 | $23.60 | $23.13 | $23.18 | $23.18 | 5,709,671 |
| 2018-07-23 | $22.88 | $23.41 | $22.85 | $23.18 | $23.18 | 7,120,249 |
| 2018-07-20 | $23.16 | $23.33 | $22.93 | $22.93 | $22.93 | 4,497,750 |
| 2018-07-19 | $23.34 | $23.52 | $22.93 | $23.06 | $23.06 | 5,714,844 |
| 2018-07-18 | $22.92 | $23.63 | $22.50 | $23.53 | $23.53 | 7,559,148 |
| 2018-07-17 | $23.15 | $23.42 | $23.12 | $23.13 | $23.13 | 5,131,374 |
| 2018-07-16 | $23.34 | $23.51 | $23.10 | $23.30 | $23.30 | 6,314,754 |
| 2018-07-13 | $23.64 | $23.74 | $23.10 | $23.29 | $23.29 | 9,083,267 |
| 2018-07-12 | $23.89 | $24.08 | $23.66 | $23.73 | $23.73 | 7,073,824 |
| 2018-07-11 | $23.93 | $23.93 | $23.42 | $23.75 | $23.75 | 8,813,673 |
| 2018-07-10 | $24.26 | $24.43 | $24.11 | $24.14 | $24.14 | 6,319,168 |
| 2018-07-09 | $24.07 | $24.29 | $23.93 | $24.25 | $24.25 | 10,339,776 |
| 2018-07-06 | $23.92 | $24.30 | $23.77 | $24.13 | $24.13 | 8,202,408 |
| 2018-07-05 | $24.77 | $24.85 | $23.84 | $23.92 | $23.92 | 12,215,469 |
| 2018-07-03 | $24.60 | $25.10 | $24.43 | $24.70 | $24.70 | 5,774,459 |
| 2018-07-02 | $24.04 | $24.47 | $23.90 | $24.47 | $24.47 | 6,222,618 |
| 2018-06-29 | $24.90 | $25.14 | $24.31 | $24.32 | $24.32 | 12,675,344 |
| 2018-06-28 | $23.52 | $24.71 | $23.50 | $24.71 | $24.71 | 14,804,979 |
| 2018-06-27 | $23.62 | $24.27 | $23.57 | $23.64 | $23.64 | 7,915,479 |
| 2018-06-26 | $23.73 | $23.78 | $23.10 | $23.62 | $23.62 | 8,864,745 |
| 2018-06-25 | $23.99 | $24.40 | $23.30 | $23.57 | $23.57 | 8,453,878 |
| 2018-06-22 | $24.05 | $24.20 | $23.91 | $23.99 | $23.99 | 4,363,546 |
| 2018-06-21 | $24.28 | $24.60 | $23.93 | $24.01 | $24.01 | 10,433,697 |
| 2018-06-20 | $24.23 | $24.78 | $24.05 | $24.28 | $24.28 | 7,926,986 |
| 2018-06-19 | $24.19 | $24.25 | $23.57 | $24.05 | $24.05 | 8,745,241 |
| 2018-06-18 | $23.77 | $24.27 | $23.54 | $24.22 | $24.22 | 9,018,203 |
| 2018-06-15 | $23.45 | $23.95 | $23.34 | $23.76 | $23.76 | 7,577,540 |
| 2018-06-14 | $24.20 | $24.26 | $23.31 | $23.78 | $23.78 | 12,436,846 |
| 2018-06-13 | $24.22 | $24.50 | $23.73 | $24.33 | $24.33 | 11,046,564 |
| 2018-06-12 | $23.21 | $24.42 | $23.18 | $24.02 | $24.02 | 18,129,311 |
| 2018-06-11 | $23.26 | $23.48 | $22.76 | $23.19 | $23.19 | 11,673,421 |
| 2018-06-08 | $21.85 | $23.17 | $21.82 | $23.11 | $23.11 | 22,321,602 |
| 2018-06-07 | $21.76 | $21.89 | $21.59 | $21.89 | $21.89 | 10,252,062 |
| 2018-06-06 | $21.50 | $21.92 | $21.25 | $21.80 | $21.80 | 15,414,857 |
| 2018-06-05 | $21.58 | $21.80 | $21.48 | $21.52 | $21.52 | 6,884,723 |
| 2018-06-04 | $21.90 | $21.95 | $21.37 | $21.68 | $21.68 | 8,087,312 |
| 2018-06-01 | $21.63 | $22.14 | $21.61 | $21.89 | $21.89 | 17,940,639 |
| 2018-05-31 | $21.65 | $21.88 | $21.43 | $21.50 | $21.50 | 10,447,836 |
| 2018-05-30 | $21.53 | $21.76 | $21.51 | $21.65 | $21.65 | 9,173,514 |
| 2018-05-29 | $22.00 | $22.05 | $21.18 | $21.54 | $21.54 | 11,687,283 |
| 2018-05-25 | $21.57 | $22.18 | $21.55 | $22.18 | $22.18 | 13,239,575 |
| 2018-05-24 | $21.35 | $21.72 | $21.26 | $21.63 | $21.63 | 15,128,478 |
| 2018-05-23 | $20.86 | $21.35 | $20.73 | $21.15 | $21.15 | 9,857,465 |
| 2018-05-22 | $21.19 | $21.22 | $20.94 | $21.00 | $21.00 | 8,729,246 |
| 2018-05-21 | $21.49 | $21.49 | $20.94 | $21.09 | $21.09 | 8,690,912 |
| 2018-05-18 | $21.09 | $21.35 | $20.90 | $21.23 | $21.23 | 11,146,552 |
| 2018-05-17 | $21.10 | $21.20 | $20.62 | $21.12 | $21.12 | 13,746,991 |
| 2018-05-16 | $21.20 | $21.36 | $20.75 | $20.88 | $20.88 | 23,903,983 |
| 2018-05-15 | $20.25 | $20.55 | $20.12 | $20.30 | $20.30 | 9,426,987 |
| 2018-05-14 | $19.79 | $20.74 | $19.76 | $20.38 | $20.38 | 23,779,177 |
| 2018-05-11 | $19.25 | $19.40 | $18.96 | $19.31 | $19.31 | 8,097,632 |
| 2018-05-10 | $19.23 | $19.48 | $19.18 | $19.24 | $19.24 | 7,288,468 |
| 2018-05-09 | $19.08 | $19.35 | $18.82 | $19.33 | $19.33 | 10,806,431 |
| 2018-05-08 | $18.64 | $19.29 | $18.62 | $18.90 | $18.90 | 12,597,575 |
| 2018-05-07 | $18.05 | $18.87 | $17.96 | $18.62 | $18.62 | 18,731,743 |
| 2018-05-04 | $18.00 | $18.01 | $16.97 | $17.83 | $17.83 | 19,621,516 |
| 2018-05-03 | $19.26 | $19.50 | $17.59 | $17.78 | $17.78 | 35,952,927 |
| 2018-05-02 | $18.69 | $18.90 | $18.57 | $18.60 | $18.60 | 15,162,782 |
| 2018-05-01 | $17.95 | $18.80 | $17.95 | $18.71 | $18.71 | 15,818,296 |
| 2018-04-30 | $17.69 | $18.54 | $17.68 | $17.98 | $17.98 | 17,213,334 |
| 2018-04-27 | $17.80 | $17.97 | $17.52 | $17.83 | $17.83 | 7,773,581 |
| 2018-04-26 | $17.32 | $17.80 | $17.08 | $17.67 | $17.67 | 11,937,998 |
| 2018-04-25 | $17.53 | $17.58 | $16.97 | $17.27 | $17.27 | 8,111,462 |
| 2018-04-24 | $17.81 | $18.39 | $17.49 | $17.56 | $17.56 | 11,732,968 |
| 2018-04-23 | $17.85 | $18.04 | $17.72 | $17.85 | $17.85 | 6,831,195 |
| 2018-04-20 | $17.85 | $17.99 | $17.72 | $17.82 | $17.82 | 8,379,213 |
| 2018-04-19 | $17.93 | $18.03 | $17.29 | $17.71 | $17.71 | 10,261,466 |
| 2018-04-18 | $17.97 | $18.01 | $17.81 | $17.92 | $17.92 | 4,709,870 |
| 2018-04-17 | $18.04 | $18.08 | $17.74 | $17.84 | $17.84 | 6,882,260 |
| 2018-04-16 | $18.10 | $18.15 | $17.88 | $18.06 | $18.06 | 5,195,320 |
| 2018-04-13 | $18.41 | $18.41 | $17.80 | $18.05 | $18.05 | 6,790,702 |
| 2018-04-12 | $18.24 | $18.42 | $18.14 | $18.18 | $18.18 | 9,160,612 |
| 2018-04-11 | $17.70 | $18.18 | $17.68 | $17.99 | $17.99 | 12,154,787 |
| 2018-04-10 | $17.42 | $17.99 | $17.41 | $17.88 | $17.88 | 12,821,675 |
| 2018-04-09 | $16.98 | $17.36 | $16.80 | $17.13 | $17.13 | 8,461,209 |
| 2018-04-06 | $17.02 | $17.17 | $16.64 | $16.88 | $16.88 | 6,183,976 |
| 2018-04-05 | $17.40 | $17.44 | $17.03 | $17.22 | $17.22 | 8,394,569 |
| 2018-04-04 | $16.66 | $17.30 | $16.62 | $17.24 | $17.24 | 6,203,369 |
| 2018-04-03 | $16.87 | $17.05 | $16.46 | $16.95 | $16.95 | 6,480,976 |
| 2018-04-02 | $17.03 | $17.08 | $16.35 | $16.77 | $16.77 | 10,845,900 |
| 2018-03-29 | $17.18 | $17.20 | $16.91 | $17.09 | $17.09 | 8,311,410 |
| 2018-03-28 | $16.84 | $17.25 | $16.72 | $17.04 | $17.04 | 8,534,302 |
| 2018-03-27 | $17.00 | $17.20 | $16.60 | $16.68 | $16.68 | 8,862,359 |
| 2018-03-26 | $17.09 | $17.13 | $16.48 | $16.87 | $16.87 | 10,983,226 |
| 2018-03-23 | $17.32 | $17.41 | $16.91 | $16.91 | $16.91 | 11,483,806 |
| 2018-03-22 | $17.39 | $17.95 | $17.30 | $17.31 | $17.31 | 7,895,222 |
| 2018-03-21 | $17.63 | $17.79 | $17.24 | $17.60 | $17.60 | 10,341,608 |
| 2018-03-20 | $17.92 | $18.01 | $17.25 | $17.68 | $17.68 | 14,400,167 |
| 2018-03-19 | $18.37 | $18.52 | $17.67 | $17.91 | $17.91 | 9,961,379 |
| 2018-03-16 | $18.00 | $18.92 | $17.90 | $18.37 | $18.37 | 16,837,271 |
| 2018-03-15 | $18.60 | $18.67 | $17.82 | $18.05 | $18.05 | 17,089,774 |
| 2018-03-14 | $19.35 | $19.40 | $18.50 | $18.57 | $18.57 | 12,239,415 |
| 2018-03-13 | $19.34 | $19.70 | $19.28 | $19.32 | $19.32 | 9,741,550 |
| 2018-03-12 | $19.14 | $19.59 | $19.11 | $19.50 | $19.50 | 10,327,591 |
| 2018-03-09 | $19.16 | $19.33 | $18.98 | $19.18 | $19.18 | 7,848,472 |
| 2018-03-08 | $19.05 | $19.19 | $18.97 | $19.12 | $19.12 | 11,729,540 |
| 2018-03-07 | $18.92 | $19.14 | $18.57 | $19.07 | $19.07 | 9,575,810 |
| 2018-03-06 | $19.42 | $19.46 | $18.94 | $19.18 | $19.18 | 7,106,485 |
| 2018-03-05 | $19.21 | $19.49 | $19.19 | $19.33 | $19.33 | 8,323,301 |
| 2018-03-02 | $18.86 | $19.27 | $18.47 | $19.16 | $19.16 | 9,735,363 |
| 2018-03-01 | $18.71 | $19.13 | $18.38 | $18.87 | $18.87 | 11,166,223 |
| 2018-02-28 | $19.56 | $19.62 | $18.71 | $18.72 | $18.72 | 13,329,969 |
| 2018-02-27 | $20.00 | $20.22 | $19.30 | $19.38 | $19.38 | 11,122,502 |
| 2018-02-26 | $19.84 | $20.14 | $19.45 | $20.00 | $20.00 | 15,048,464 |
| 2018-02-23 | $19.94 | $20.14 | $19.81 | $20.04 | $20.04 | 7,269,429 |
| 2018-02-22 | $20.14 | $20.24 | $19.67 | $19.80 | $19.80 | 8,477,059 |
| 2018-02-21 | $19.98 | $20.61 | $19.70 | $20.09 | $20.09 | 13,951,476 |
| 2018-02-20 | $20.80 | $20.87 | $19.79 | $19.98 | $19.98 | 17,815,403 |
| 2018-02-16 | $21.04 | $21.10 | $20.75 | $20.90 | $20.90 | 14,772,734 |
| 2018-02-15 | $21.02 | $21.56 | $20.52 | $20.81 | $20.81 | 50,279,407 |
| 2018-02-14 | $18.44 | $19.48 | $18.35 | $19.33 | $19.33 | 16,911,368 |
| 2018-02-13 | $18.83 | $19.18 | $18.36 | $18.52 | $18.52 | 18,880,985 |
| 2018-02-12 | $18.91 | $19.66 | $18.65 | $19.27 | $19.27 | 16,654,863 |
| 2018-02-09 | $18.50 | $18.85 | $17.75 | $18.61 | $18.61 | 21,763,501 |
| 2018-02-08 | $18.40 | $19.95 | $18.24 | $18.64 | $18.64 | 48,797,931 |
| 2018-02-07 | $20.26 | $21.00 | $20.19 | $20.85 | $20.85 | 17,121,579 |
| 2018-02-06 | $19.30 | $20.40 | $19.12 | $20.40 | $20.40 | 15,922,818 |
| 2018-02-05 | $20.11 | $20.33 | $19.05 | $19.74 | $19.74 | 18,607,172 |
| 2018-02-02 | $20.81 | $21.02 | $20.35 | $20.57 | $20.57 | 14,592,143 |
| 2018-02-01 | $20.62 | $21.60 | $20.42 | $21.18 | $21.18 | 16,406,299 |
| 2018-01-31 | $20.69 | $20.98 | $20.16 | $20.41 | $20.41 | 15,044,200 |
| 2018-01-30 | $20.31 | $20.86 | $20.01 | $20.65 | $20.65 | 17,896,482 |
| 2018-01-29 | $21.29 | $21.84 | $21.07 | $21.61 | $21.61 | 10,368,863 |
| 2018-01-26 | $21.20 | $21.68 | $21.17 | $21.33 | $21.33 | 10,299,459 |
| 2018-01-25 | $20.63 | $21.19 | $20.40 | $21.16 | $21.16 | 9,374,382 |
| 2018-01-24 | $20.83 | $20.99 | $20.21 | $20.57 | $20.57 | 14,828,858 |
| 2018-01-23 | $20.75 | $21.22 | $20.72 | $20.95 | $20.95 | 10,181,591 |
| 2018-01-22 | $20.17 | $21.39 | $20.15 | $21.02 | $21.02 | 20,759,294 |
| 2018-01-19 | $20.78 | $21.25 | $20.14 | $20.70 | $20.70 | 21,428,408 |
| 2018-01-18 | $21.05 | $21.14 | $20.27 | $20.71 | $20.71 | 27,964,019 |
| 2018-01-17 | $21.31 | $21.61 | $20.88 | $21.48 | $21.48 | 17,032,999 |
| 2018-01-16 | $22.00 | $22.25 | $21.15 | $21.41 | $21.41 | 24,637,331 |
| 2018-01-12 | $21.75 | $22.64 | $21.65 | $22.07 | $22.07 | 40,555,440 |
| 2018-01-11 | $20.38 | $21.75 | $20.26 | $21.74 | $21.74 | 35,280,893 |
| 2018-01-10 | $19.44 | $20.28 | $19.33 | $20.04 | $20.04 | 32,640,576 |
| 2018-01-09 | $19.35 | $19.65 | $19.15 | $19.37 | $19.37 | 19,476,176 |
| 2018-01-08 | $19.31 | $19.39 | $18.87 | $19.12 | $19.12 | 12,056,428 |
| 2018-01-05 | $19.45 | $19.62 | $19.17 | $19.22 | $19.22 | 13,273,518 |
| 2018-01-04 | $19.47 | $19.75 | $19.09 | $19.58 | $19.58 | 22,939,160 |
| 2018-01-03 | $18.92 | $19.33 | $18.70 | $19.13 | $19.13 | 22,766,857 |
| 2018-01-02 | $18.76 | $19.22 | $18.56 | $19.11 | $19.11 | 17,464,555 |
| 2017-12-29 | $18.98 | $19.13 | $18.95 | $18.95 | $18.95 | 10,559,214 |
| 2017-12-28 | $18.95 | $19.04 | $18.81 | $19.00 | $19.00 | 11,386,942 |
| 2017-12-27 | $18.93 | $19.18 | $18.78 | $19.10 | $19.10 | 14,201,883 |
| 2017-12-26 | $18.91 | $19.31 | $18.88 | $18.92 | $18.92 | 17,829,394 |
| 2017-12-22 | $18.51 | $18.89 | $18.36 | $18.75 | $18.75 | 16,124,678 |
| 2017-12-21 | $17.36 | $18.53 | $17.29 | $18.50 | $18.50 | 23,138,255 |
| 2017-12-20 | $17.97 | $18.14 | $17.30 | $17.45 | $17.45 | 22,214,192 |
| 2017-12-19 | $18.38 | $18.51 | $17.64 | $17.90 | $17.90 | 25,882,384 |
| 2017-12-18 | $18.36 | $19.24 | $18.33 | $18.52 | $18.52 | 32,664,503 |
| 2017-12-15 | $17.79 | $18.70 | $17.50 | $18.61 | $18.61 | 66,141,613 |
| 2017-12-14 | $18.31 | $18.54 | $15.70 | $17.30 | $17.30 | 113,804,828 |
| 2017-12-13 | $16.53 | $16.60 | $15.33 | $15.70 | $15.70 | 30,494,573 |
| 2017-12-12 | $16.25 | $16.72 | $16.17 | $16.52 | $16.52 | 24,607,871 |
| 2017-12-11 | $16.19 | $16.74 | $16.05 | $16.44 | $16.44 | 21,745,401 |
| 2017-12-08 | $15.15 | $16.33 | $15.15 | $16.06 | $16.06 | 37,016,742 |
| 2017-12-07 | $14.38 | $15.17 | $14.38 | $15.00 | $15.00 | 15,848,049 |
| 2017-12-06 | $15.06 | $15.17 | $14.04 | $14.32 | $14.32 | 22,053,688 |
| 2017-12-05 | $15.06 | $15.38 | $14.84 | $15.06 | $15.06 | 10,220,158 |
| 2017-12-04 | $15.37 | $15.56 | $15.01 | $15.05 | $15.05 | 12,780,598 |
| 2017-12-01 | $14.89 | $15.80 | $14.80 | $15.26 | $15.26 | 26,518,475 |
| 2017-11-30 | $15.05 | $15.15 | $14.61 | $14.82 | $14.82 | 18,898,851 |
| 2017-11-29 | $14.81 | $15.10 | $14.75 | $15.07 | $15.07 | 21,747,832 |
| 2017-11-28 | $14.95 | $15.03 | $14.31 | $14.69 | $14.69 | 26,393,231 |
| 2017-11-27 | $13.99 | $14.68 | $13.97 | $14.65 | $14.65 | 40,020,104 |
| 2017-11-24 | $13.95 | $14.28 | $13.56 | $13.70 | $13.62 | 15,935,601 |
| 2017-11-22 | $13.29 | $13.73 | $13.29 | $13.48 | $13.40 | 11,806,908 |
| 2017-11-21 | $13.11 | $13.43 | $13.00 | $13.33 | $13.25 | 14,440,479 |
| 2017-11-20 | $13.82 | $13.84 | $12.97 | $13.08 | $13.00 | 23,625,988 |
| 2017-11-17 | $12.73 | $13.96 | $12.71 | $13.84 | $13.76 | 40,802,531 |
| 2017-11-16 | $12.43 | $12.82 | $12.40 | $12.79 | $12.72 | 27,048,828 |
| 2017-11-15 | $11.68 | $12.66 | $11.49 | $12.60 | $12.53 | 34,875,467 |
| 2017-11-14 | $11.66 | $11.85 | $11.52 | $11.75 | $11.68 | 13,825,944 |
| 2017-11-13 | $11.59 | $11.85 | $11.44 | $11.74 | $11.67 | 16,182,039 |
| 2017-11-10 | $11.81 | $11.96 | $11.50 | $11.78 | $11.71 | 16,789,929 |
| 2017-11-09 | $11.49 | $11.98 | $11.49 | $11.85 | $11.78 | 21,155,742 |
| 2017-11-08 | $11.69 | $12.03 | $11.41 | $11.83 | $11.76 | 23,480,005 |
| 2017-11-07 | $12.12 | $12.18 | $11.63 | $11.69 | $11.62 | 31,373,260 |
| 2017-11-06 | $11.94 | $12.57 | $11.82 | $12.41 | $12.34 | 60,727,589 |
| 2017-11-03 | $10.96 | $11.71 | $10.91 | $11.40 | $11.33 | 53,092,575 |
| 2017-11-02 | $11.98 | $12.24 | $10.85 | $11.23 | $11.17 | 117,607,564 |
| 2017-11-01 | $13.55 | $14.08 | $13.38 | $14.02 | $13.94 | 25,761,439 |
| 2017-10-31 | $13.85 | $14.12 | $13.37 | $13.80 | $13.72 | 32,370,098 |
| 2017-10-30 | $13.36 | $14.00 | $13.34 | $13.55 | $13.47 | 23,250,514 |
| 2017-10-27 | $13.77 | $13.77 | $13.26 | $13.32 | $13.24 | 16,893,728 |
| 2017-10-26 | $13.76 | $14.01 | $13.66 | $13.69 | $13.61 | 16,680,128 |
| 2017-10-25 | $14.28 | $14.28 | $13.52 | $13.94 | $13.86 | 22,660,747 |
| 2017-10-24 | $14.57 | $14.58 | $14.20 | $14.28 | $14.20 | 16,823,270 |
| 2017-10-23 | $14.93 | $14.95 | $14.51 | $14.54 | $14.46 | 14,013,297 |
| 2017-10-20 | $14.94 | $14.99 | $14.73 | $14.90 | $14.81 | 13,292,865 |
| 2017-10-19 | $14.59 | $14.97 | $14.47 | $14.93 | $14.84 | 14,599,142 |
| 2017-10-18 | $14.80 | $14.94 | $14.40 | $14.62 | $14.54 | 17,283,192 |
| 2017-10-17 | $14.75 | $14.97 | $14.58 | $14.74 | $14.65 | 14,505,674 |
| 2017-10-16 | $15.12 | $15.15 | $14.53 | $14.71 | $14.63 | 22,592,517 |
| 2017-10-13 | $15.18 | $15.22 | $14.30 | $14.98 | $14.89 | 27,439,869 |
| 2017-10-12 | $15.80 | $15.82 | $15.03 | $15.15 | $15.06 | 20,246,363 |
| 2017-10-11 | $15.93 | $15.95 | $15.70 | $15.76 | $15.67 | 8,605,676 |
| 2017-10-10 | $15.81 | $15.95 | $15.64 | $15.89 | $15.80 | 12,372,657 |
| 2017-10-09 | $16.00 | $16.15 | $15.75 | $15.77 | $15.68 | 10,754,503 |
| 2017-10-06 | $15.68 | $15.97 | $15.67 | $15.94 | $15.85 | 19,658,567 |
| 2017-10-05 | $16.10 | $16.15 | $15.58 | $15.68 | $15.59 | 37,585,420 |
| 2017-10-04 | $16.33 | $16.74 | $16.05 | $16.08 | $15.99 | 79,187,782 |
| 2017-10-03 | $18.88 | $19.16 | $18.14 | $18.82 | $18.71 | 22,565,501 |
| 2017-10-02 | $17.65 | $18.77 | $17.65 | $18.47 | $18.36 | 24,053,090 |
| 2017-09-29 | $17.15 | $17.75 | $17.15 | $17.60 | $17.50 | 12,963,884 |
| 2017-09-28 | $17.73 | $17.86 | $17.00 | $17.16 | $17.06 | 20,799,539 |
| 2017-09-27 | $17.32 | $17.75 | $17.23 | $17.62 | $17.52 | 13,788,512 |
| 2017-09-26 | $17.31 | $17.42 | $17.17 | $17.26 | $17.16 | 8,254,793 |
| 2017-09-25 | $17.23 | $17.42 | $17.07 | $17.17 | $17.07 | 9,897,275 |
| 2017-09-22 | $17.21 | $17.32 | $17.05 | $17.19 | $17.09 | 8,986,279 |
| 2017-09-21 | $17.14 | $17.33 | $16.91 | $17.15 | $17.05 | 15,443,089 |
| 2017-09-20 | $17.25 | $17.54 | $16.96 | $17.11 | $17.01 | 16,367,070 |
| 2017-09-19 | $17.09 | $17.33 | $17.02 | $17.19 | $17.09 | 20,468,646 |
| 2017-09-18 | $18.10 | $18.14 | $16.81 | $16.99 | $16.89 | 33,252,841 |
| 2017-09-15 | $18.48 | $18.52 | $17.81 | $18.10 | $18.00 | 20,967,151 |
| 2017-09-14 | $18.97 | $19.22 | $18.13 | $18.36 | $18.25 | 18,316,085 |
| 2017-09-13 | $19.15 | $19.55 | $18.73 | $18.86 | $18.75 | 24,440,533 |
| 2017-09-12 | $19.95 | $20.10 | $18.72 | $19.33 | $19.22 | 59,705,100 |
| 2017-09-11 | $17.88 | $19.24 | $17.33 | $18.50 | $18.39 | 98,546,000 |
| 2017-09-08 | $15.42 | $15.56 | $15.26 | $15.50 | $15.41 | 14,843,067 |
| 2017-09-07 | $15.62 | $15.85 | $15.44 | $15.47 | $15.38 | 13,320,567 |
| 2017-09-06 | $15.39 | $15.58 | $15.22 | $15.52 | $15.43 | 13,418,644 |
| 2017-09-05 | $15.93 | $16.11 | $15.32 | $15.41 | $15.32 | 21,149,618 |
| 2017-09-01 | $15.94 | $16.16 | $15.75 | $15.90 | $15.81 | 20,045,149 |
| 2017-08-31 | $15.74 | $16.28 | $15.65 | $15.86 | $15.77 | 32,677,800 |
| 2017-08-30 | $15.82 | $15.91 | $15.32 | $15.46 | $15.37 | 19,484,318 |
| 2017-08-29 | $15.75 | $15.83 | $15.45 | $15.77 | $15.68 | 15,517,446 |
| 2017-08-28 | $16.25 | $16.31 | $15.72 | $15.93 | $15.84 | 17,771,092 |
| 2017-08-25 | $16.31 | $16.56 | $16.17 | $16.21 | $16.12 | 11,590,321 |
| 2017-08-24 | $16.03 | $16.63 | $15.85 | $16.36 | $16.19 | 23,111,099 |
| 2017-08-23 | $17.01 | $17.02 | $16.45 | $16.49 | $16.32 | 19,962,217 |
| 2017-08-22 | $16.94 | $17.47 | $16.73 | $17.01 | $16.84 | 14,915,549 |
| 2017-08-21 | $17.22 | $17.31 | $16.89 | $17.04 | $16.87 | 11,713,750 |
| 2017-08-18 | $17.14 | $17.53 | $17.10 | $17.30 | $17.12 | 9,162,890 |
| 2017-08-17 | $17.54 | $17.75 | $17.08 | $17.10 | $16.93 | 12,988,997 |
| 2017-08-16 | $17.95 | $18.01 | $17.22 | $17.49 | $17.31 | 24,940,389 |
| 2017-08-15 | $17.21 | $18.01 | $17.07 | $17.97 | $17.79 | 22,655,047 |
| 2017-08-14 | $17.52 | $17.78 | $17.06 | $17.16 | $16.99 | 20,226,495 |
| 2017-08-11 | $17.21 | $17.45 | $16.81 | $17.30 | $17.12 | 25,100,576 |
| 2017-08-10 | $17.75 | $17.94 | $17.12 | $17.19 | $17.02 | 41,575,694 |
| 2017-08-09 | $18.49 | $18.49 | $17.47 | $17.50 | $17.32 | 60,133,256 |
| 2017-08-08 | $19.14 | $19.42 | $18.21 | $18.29 | $18.10 | 51,308,881 |
| 2017-08-07 | $19.97 | $20.14 | $18.50 | $18.59 | $18.40 | 85,169,663 |
| 2017-08-04 | $22.68 | $22.75 | $20.41 | $20.60 | $20.39 | 93,317,085 |
| 2017-08-03 | $25.75 | $26.37 | $23.33 | $23.75 | $23.51 | 106,521,800 |
| 2017-08-02 | $31.56 | $31.58 | $30.80 | $31.25 | $30.93 | 9,178,193 |
| 2017-08-01 | $32.26 | $32.33 | $31.68 | $31.86 | $31.54 | 6,224,463 |
| 2017-07-31 | $32.26 | $32.51 | $32.00 | $32.17 | $31.84 | 4,863,738 |
| 2017-07-28 | $32.37 | $32.44 | $32.09 | $32.34 | $32.01 | 4,046,745 |
| 2017-07-27 | $33.12 | $33.24 | $32.14 | $32.45 | $32.12 | 7,325,886 |
| 2017-07-26 | $32.78 | $33.18 | $32.58 | $33.04 | $32.70 | 4,194,510 |
| 2017-07-25 | $32.51 | $32.91 | $32.50 | $32.76 | $32.43 | 4,028,676 |
| 2017-07-24 | $32.44 | $32.78 | $32.31 | $32.47 | $32.14 | 4,106,220 |
| 2017-07-21 | $32.40 | $32.65 | $32.23 | $32.64 | $32.31 | 3,251,371 |
| 2017-07-20 | $32.12 | $32.74 | $32.03 | $32.43 | $32.10 | 5,753,562 |
| 2017-07-19 | $32.00 | $32.26 | $31.68 | $31.92 | $31.60 | 3,992,564 |
| 2017-07-18 | $31.90 | $32.27 | $31.51 | $31.95 | $31.62 | 5,314,284 |
| 2017-07-17 | $31.30 | $32.08 | $31.01 | $31.83 | $31.51 | 7,793,682 |
| 2017-07-14 | $33.19 | $33.39 | $31.57 | $31.90 | $31.58 | 15,950,140 |
| 2017-07-13 | $32.68 | $33.82 | $32.18 | $33.19 | $32.85 | 20,802,520 |
| 2017-07-12 | $31.20 | $32.13 | $30.94 | $32.09 | $31.76 | 10,417,087 |
| 2017-07-11 | $31.07 | $31.36 | $30.80 | $30.97 | $30.65 | 5,134,670 |
| 2017-07-10 | $31.49 | $31.59 | $31.03 | $31.17 | $30.85 | 7,056,170 |
| 2017-07-07 | $32.00 | $32.05 | $31.15 | $31.54 | $31.22 | 5,054,815 |
| 2017-07-06 | $32.43 | $32.50 | $31.70 | $31.77 | $31.45 | 5,289,471 |
| 2017-07-05 | $33.35 | $33.45 | $32.28 | $32.71 | $32.38 | 6,079,440 |
| 2017-07-03 | $33.24 | $33.57 | $33.21 | $33.31 | $32.97 | 2,116,841 |
| 2017-06-30 | $32.85 | $33.41 | $32.53 | $33.22 | $32.88 | 5,458,656 |
| 2017-06-29 | $32.99 | $33.53 | $32.77 | $32.83 | $32.50 | 6,595,458 |
| 2017-06-28 | $32.31 | $33.08 | $32.30 | $32.81 | $32.48 | 5,143,640 |
| 2017-06-27 | $33.09 | $33.09 | $32.10 | $32.16 | $31.83 | 5,244,417 |
| 2017-06-26 | $32.81 | $33.41 | $32.77 | $32.95 | $32.61 | 6,896,511 |
| 2017-06-23 | $32.55 | $32.81 | $32.30 | $32.61 | $32.28 | 5,603,626 |
| 2017-06-22 | $31.27 | $32.57 | $31.21 | $32.52 | $32.19 | 11,002,452 |
| 2017-06-21 | $31.48 | $31.60 | $30.90 | $31.05 | $30.73 | 7,337,301 |
| 2017-06-20 | $31.17 | $31.56 | $30.96 | $31.37 | $31.05 | 4,563,739 |
| 2017-06-19 | $31.04 | $31.44 | $30.87 | $31.33 | $31.01 | 5,539,368 |
| 2017-06-16 | $30.69 | $30.93 | $30.03 | $30.92 | $30.61 | 6,067,544 |
| 2017-06-15 | $31.02 | $31.83 | $30.36 | $30.43 | $30.12 | 11,461,356 |
| 2017-06-14 | $30.60 | $30.70 | $30.36 | $30.67 | $30.36 | 4,835,086 |
| 2017-06-13 | $30.67 | $30.86 | $30.26 | $30.52 | $30.21 | 5,052,650 |
| 2017-06-12 | $30.28 | $30.92 | $30.23 | $30.44 | $30.13 | 8,401,472 |
| 2017-06-09 | $29.86 | $30.32 | $29.64 | $30.22 | $29.91 | 11,414,906 |
| 2017-06-08 | $28.91 | $29.68 | $28.81 | $29.53 | $29.23 | 11,231,433 |
| 2017-06-07 | $28.90 | $29.43 | $28.62 | $28.78 | $28.49 | 10,149,625 |
| 2017-06-06 | $28.77 | $28.87 | $28.32 | $28.75 | $28.46 | 6,430,830 |
| 2017-06-05 | $28.94 | $29.31 | $28.44 | $28.99 | $28.69 | 7,427,795 |
| 2017-06-02 | $29.41 | $29.66 | $28.85 | $29.03 | $28.73 | 8,300,515 |
| 2017-06-01 | $27.86 | $29.22 | $27.86 | $29.01 | $28.71 | 13,393,282 |
| 2017-05-31 | $28.36 | $28.49 | $27.60 | $27.86 | $27.30 | 15,180,705 |
| 2017-05-30 | $28.55 | $28.72 | $27.76 | $27.82 | $27.27 | 10,641,124 |
| 2017-05-26 | $28.70 | $28.71 | $28.25 | $28.50 | $27.93 | 6,215,511 |
| 2017-05-25 | $28.84 | $29.05 | $28.52 | $28.71 | $28.14 | 8,204,213 |
| 2017-05-24 | $28.57 | $29.15 | $28.06 | $28.98 | $28.40 | 14,427,470 |
| 2017-05-23 | $29.26 | $29.29 | $28.47 | $28.76 | $28.19 | 14,913,082 |
| 2017-05-22 | $29.92 | $30.06 | $29.36 | $29.44 | $28.85 | 6,178,960 |
| 2017-05-19 | $29.97 | $30.32 | $29.77 | $29.88 | $29.28 | 6,837,844 |
| 2017-05-18 | $30.58 | $30.59 | $29.46 | $29.67 | $29.08 | 12,774,785 |
| 2017-05-17 | $31.54 | $31.65 | $30.27 | $30.30 | $29.70 | 9,560,559 |
| 2017-05-16 | $32.41 | $32.45 | $31.78 | $31.78 | $31.15 | 6,830,463 |
| 2017-05-15 | $31.93 | $32.47 | $31.85 | $32.31 | $31.67 | 6,670,396 |
| 2017-05-12 | $32.17 | $32.48 | $31.72 | $31.89 | $31.25 | 7,685,821 |
| 2017-05-11 | $30.64 | $32.32 | $30.20 | $32.00 | $31.36 | 15,682,173 |
| 2017-05-10 | $31.40 | $31.46 | $30.25 | $31.36 | $30.73 | 11,220,885 |
| 2017-05-09 | $31.03 | $31.53 | $30.75 | $31.15 | $30.53 | 7,246,065 |
| 2017-05-08 | $31.13 | $31.31 | $30.75 | $30.79 | $30.18 | 3,930,793 |
| 2017-05-05 | $31.04 | $31.16 | $30.71 | $31.14 | $30.52 | 5,403,345 |
| 2017-05-04 | $30.87 | $31.15 | $30.68 | $30.87 | $30.25 | 6,093,435 |
| 2017-05-03 | $31.80 | $31.89 | $30.66 | $30.72 | $30.11 | 11,453,632 |
| 2017-05-02 | $31.77 | $32.33 | $31.32 | $32.11 | $31.47 | 5,110,206 |
| 2017-05-01 | $31.51 | $31.70 | $31.28 | $31.57 | $30.94 | 4,723,531 |
| 2017-04-28 | $31.94 | $31.94 | $31.30 | $31.58 | $30.95 | 5,029,186 |
| 2017-04-27 | $31.52 | $31.88 | $31.28 | $31.73 | $31.10 | 3,960,843 |
| 2017-04-26 | $30.80 | $31.67 | $30.80 | $31.28 | $30.66 | 7,718,236 |
| 2017-04-25 | $31.31 | $31.40 | $30.22 | $30.76 | $30.15 | 17,095,275 |
| 2017-04-24 | $31.41 | $31.92 | $31.40 | $31.60 | $30.97 | 6,457,256 |
| 2017-04-21 | $30.83 | $31.22 | $30.80 | $31.13 | $30.51 | 6,457,490 |
| 2017-04-20 | $30.76 | $30.95 | $30.57 | $30.76 | $30.15 | 5,850,677 |
| 2017-04-19 | $31.10 | $31.18 | $30.64 | $30.70 | $30.09 | 5,563,209 |
| 2017-04-18 | $31.88 | $31.94 | $30.86 | $30.99 | $30.37 | 9,610,352 |
| 2017-04-17 | $32.19 | $32.25 | $31.96 | $32.15 | $31.51 | 2,386,784 |
| 2017-04-13 | $32.05 | $32.24 | $31.93 | $32.06 | $31.42 | 3,305,277 |
| 2017-04-12 | $32.00 | $32.18 | $31.90 | $32.12 | $31.48 | 4,451,153 |
| 2017-04-11 | $32.69 | $32.69 | $32.11 | $32.14 | $31.50 | 4,089,044 |
| 2017-04-10 | $32.51 | $32.79 | $32.36 | $32.51 | $31.86 | 5,158,692 |
| 2017-04-07 | $32.27 | $32.94 | $31.97 | $32.31 | $31.67 | 5,568,295 |
| 2017-04-06 | $32.00 | $32.39 | $31.91 | $32.35 | $31.70 | 5,702,105 |
| 2017-04-05 | $32.01 | $32.32 | $31.90 | $31.93 | $31.29 | 4,571,990 |
| 2017-04-04 | $32.77 | $32.80 | $31.95 | $32.00 | $31.36 | 6,617,605 |
| 2017-04-03 | $32.17 | $32.38 | $31.98 | $32.19 | $31.55 | 4,108,126 |
| 2017-03-31 | $32.72 | $32.84 | $31.98 | $32.09 | $31.45 | 10,839,891 |
| 2017-03-30 | $33.01 | $33.05 | $32.63 | $32.71 | $32.06 | 5,174,259 |
| 2017-03-29 | $32.95 | $33.25 | $32.84 | $33.05 | $32.39 | 4,336,780 |
| 2017-03-28 | $33.00 | $33.20 | $32.79 | $32.96 | $32.30 | 4,598,151 |
| 2017-03-27 | $32.36 | $33.19 | $32.26 | $33.03 | $32.37 | 5,676,623 |
| 2017-03-24 | $32.71 | $32.85 | $32.34 | $32.76 | $32.11 | 4,130,431 |
| 2017-03-23 | $32.71 | $33.25 | $32.65 | $32.73 | $32.08 | 4,851,674 |
| 2017-03-22 | $32.60 | $32.68 | $32.16 | $32.61 | $31.96 | 5,526,316 |
| 2017-03-21 | $33.56 | $33.68 | $32.36 | $32.53 | $31.88 | 9,261,827 |
| 2017-03-20 | $33.69 | $33.75 | $33.39 | $33.59 | $32.92 | 4,477,392 |
| 2017-03-17 | $33.97 | $34.09 | $33.64 | $33.64 | $32.97 | 4,486,627 |
| 2017-03-16 | $34.19 | $34.38 | $33.65 | $33.93 | $33.25 | 4,717,735 |
| 2017-03-15 | $33.84 | $34.52 | $33.80 | $34.34 | $33.66 | 9,118,249 |
| 2017-03-14 | $33.13 | $33.74 | $33.07 | $33.65 | $32.98 | 5,186,861 |
| 2017-03-13 | $33.52 | $33.54 | $32.92 | $33.30 | $32.64 | 3,987,289 |
| 2017-03-10 | $33.35 | $33.54 | $33.07 | $33.39 | $32.72 | 4,234,261 |
| 2017-03-09 | $32.96 | $33.34 | $32.78 | $32.96 | $32.30 | 7,186,411 |
| 2017-03-08 | $33.45 | $33.55 | $32.70 | $32.83 | $32.18 | 7,744,681 |
| 2017-03-07 | $33.01 | $33.32 | $32.55 | $33.18 | $32.52 | 9,298,378 |
| 2017-03-06 | $34.43 | $34.49 | $33.31 | $33.39 | $32.72 | 11,790,111 |
| 2017-03-03 | $34.97 | $35.05 | $34.47 | $34.70 | $34.01 | 6,860,084 |
| 2017-03-02 | $34.75 | $35.01 | $34.66 | $34.80 | $34.11 | 5,054,267 |
| 2017-03-01 | $35.51 | $35.64 | $34.92 | $35.01 | $34.31 | 7,782,316 |
| 2017-02-28 | $35.25 | $35.48 | $34.86 | $35.02 | $34.32 | 6,448,687 |
| 2017-02-27 | $35.40 | $35.88 | $35.22 | $35.75 | $34.75 | 5,735,104 |
| 2017-02-24 | $35.80 | $35.91 | $35.27 | $35.38 | $34.39 | 6,115,394 |
| 2017-02-23 | $35.83 | $36.20 | $35.67 | $35.82 | $34.82 | 6,348,834 |
| 2017-02-22 | $36.50 | $36.69 | $35.96 | $35.97 | $34.96 | 6,933,471 |
| 2017-02-21 | $37.47 | $37.94 | $36.10 | $36.65 | $35.63 | 25,866,456 |
| 2017-02-17 | $35.82 | $36.01 | $35.17 | $35.20 | $34.22 | 7,883,790 |
| 2017-02-16 | $36.40 | $36.59 | $35.52 | $35.81 | $34.81 | 14,532,756 |
| 2017-02-15 | $34.94 | $37.02 | $34.92 | $36.77 | $35.74 | 21,670,993 |
| 2017-02-14 | $33.83 | $35.08 | $33.65 | $34.90 | $33.92 | 16,688,054 |
| 2017-02-13 | $33.43 | $34.95 | $33.25 | $34.00 | $33.05 | 22,869,936 |
| 2017-02-10 | $32.00 | $32.50 | $31.92 | $32.19 | $31.29 | 13,823,830 |
| 2017-02-09 | $32.55 | $32.85 | $32.19 | $32.25 | $31.35 | 9,257,568 |
| 2017-02-08 | $32.20 | $32.96 | $31.90 | $32.38 | $31.47 | 15,233,646 |
| 2017-02-07 | $33.50 | $33.52 | $32.08 | $32.19 | $31.29 | 35,906,738 |
| 2017-02-06 | $34.20 | $34.49 | $34.01 | $34.35 | $33.39 | 5,628,706 |
| 2017-02-03 | $34.48 | $34.58 | $34.01 | $34.44 | $33.48 | 7,294,088 |
| 2017-02-02 | $34.30 | $34.53 | $33.95 | $34.19 | $33.23 | 10,763,707 |
| 2017-02-01 | $34.20 | $34.76 | $33.71 | $34.69 | $33.72 | 17,253,392 |
| 2017-01-31 | $32.35 | $33.69 | $32.19 | $33.43 | $32.50 | 36,904,037 |
| 2017-01-30 | $34.48 | $34.99 | $34.20 | $34.52 | $33.55 | 7,659,746 |
| 2017-01-27 | $34.05 | $34.77 | $34.01 | $34.59 | $33.62 | 10,950,607 |
| 2017-01-26 | $33.90 | $34.21 | $33.58 | $33.93 | $32.98 | 10,699,134 |
| 2017-01-25 | $32.68 | $33.99 | $32.62 | $33.68 | $32.74 | 12,863,681 |
| 2017-01-24 | $32.79 | $32.94 | $32.34 | $32.60 | $31.69 | 10,457,337 |
| 2017-01-23 | $33.08 | $33.10 | $32.11 | $32.71 | $31.80 | 14,134,967 |
| 2017-01-20 | $33.42 | $33.57 | $33.16 | $33.23 | $32.30 | 8,444,310 |
| 2017-01-19 | $33.98 | $34.09 | $33.46 | $33.47 | $32.53 | 7,498,760 |
| 2017-01-18 | $33.90 | $34.20 | $33.73 | $34.10 | $33.15 | 10,017,866 |
| 2017-01-17 | $34.05 | $34.12 | $33.62 | $33.75 | $32.81 | 9,978,935 |
| 2017-01-13 | $34.25 | $34.47 | $33.86 | $33.97 | $33.02 | 12,592,066 |
| 2017-01-12 | $34.27 | $34.69 | $33.93 | $33.94 | $32.99 | 10,755,474 |
| 2017-01-11 | $35.16 | $35.49 | $33.56 | $34.28 | $33.32 | 15,639,638 |
| 2017-01-10 | $35.05 | $35.26 | $34.60 | $35.20 | $34.22 | 11,956,915 |
| 2017-01-09 | $35.15 | $35.44 | $34.93 | $35.06 | $34.08 | 11,741,870 |
| 2017-01-06 | $36.90 | $36.98 | $35.00 | $35.10 | $34.12 | 33,846,514 |
| 2017-01-05 | $37.96 | $38.15 | $37.29 | $37.96 | $36.90 | 4,983,709 |
| 2017-01-04 | $38.06 | $38.31 | $37.58 | $37.74 | $36.68 | 6,624,672 |
| 2017-01-03 | $36.69 | $37.48 | $36.45 | $37.48 | $36.43 | 6,946,245 |
| 2016-12-30 | $36.00 | $36.43 | $35.92 | $36.25 | $35.24 | 4,945,314 |
| 2016-12-29 | $35.85 | $36.26 | $35.81 | $36.08 | $35.07 | 3,618,055 |
| 2016-12-28 | $36.32 | $36.46 | $35.85 | $35.93 | $34.93 | 4,658,676 |
| 2016-12-27 | $36.64 | $36.82 | $36.26 | $36.34 | $35.32 | 4,335,138 |
| 2016-12-23 | $36.91 | $36.95 | $36.46 | $36.82 | $35.79 | 2,814,381 |
| 2016-12-22 | $36.49 | $37.39 | $36.35 | $36.91 | $35.88 | 5,832,829 |
| 2016-12-21 | $36.25 | $36.48 | $36.03 | $36.37 | $35.35 | 3,549,025 |
| 2016-12-20 | $36.63 | $36.78 | $36.03 | $36.25 | $35.24 | 4,664,224 |
| 2016-12-19 | $36.48 | $36.87 | $36.40 | $36.57 | $35.55 | 5,114,182 |
| 2016-12-16 | $36.96 | $36.98 | $36.30 | $36.51 | $35.49 | 5,486,358 |
| 2016-12-15 | $36.78 | $37.56 | $36.42 | $36.73 | $35.70 | 6,696,413 |
| 2016-12-14 | $37.30 | $37.51 | $36.54 | $37.00 | $35.97 | 10,609,123 |
| 2016-12-13 | $37.58 | $37.79 | $37.39 | $37.66 | $36.61 | 6,750,199 |
| 2016-12-12 | $36.37 | $37.69 | $36.36 | $37.25 | $36.21 | 8,814,291 |
| 2016-12-09 | $36.22 | $36.86 | $36.15 | $36.30 | $35.28 | 7,696,056 |
| 2016-12-08 | $35.40 | $36.48 | $35.22 | $35.91 | $34.91 | 11,320,862 |
| 2016-12-07 | $35.29 | $35.32 | $34.62 | $35.27 | $34.28 | 10,408,219 |
| 2016-12-06 | $35.33 | $35.95 | $34.57 | $35.03 | $34.05 | 30,830,747 |
| 2016-12-05 | $36.65 | $37.18 | $36.40 | $37.04 | $36.00 | 6,751,513 |
| 2016-12-02 | $36.70 | $37.11 | $36.41 | $36.53 | $35.51 | 6,924,116 |
| 2016-12-01 | $37.40 | $37.68 | $36.56 | $36.57 | $35.55 | 6,557,776 |
| 2016-11-30 | $37.79 | $38.38 | $37.40 | $37.70 | $36.36 | 10,812,625 |
| 2016-11-29 | $38.17 | $38.49 | $37.71 | $37.86 | $36.51 | 5,516,929 |
| 2016-11-28 | $38.16 | $38.40 | $38.04 | $38.15 | $36.79 | 4,883,086 |
| 2016-11-25 | $38.20 | $38.48 | $38.01 | $38.21 | $36.85 | 2,320,788 |
| 2016-11-23 | $37.48 | $38.11 | $37.12 | $38.11 | $36.75 | 6,568,672 |
| 2016-11-22 | $38.50 | $38.69 | $37.56 | $37.83 | $36.48 | 10,562,786 |
| 2016-11-21 | $38.69 | $38.89 | $38.46 | $38.80 | $37.42 | 6,112,312 |
| 2016-11-18 | $39.00 | $39.08 | $38.50 | $38.56 | $37.19 | 6,477,070 |
| 2016-11-17 | $38.26 | $39.41 | $38.01 | $38.89 | $37.51 | 9,721,567 |
| 2016-11-16 | $37.78 | $38.49 | $37.40 | $38.07 | $36.72 | 18,396,998 |
| 2016-11-15 | $39.48 | $39.50 | $37.25 | $37.60 | $36.26 | 27,149,257 |
| 2016-11-14 | $40.22 | $41.19 | $39.92 | $41.03 | $39.57 | 11,175,944 |
| 2016-11-11 | $40.38 | $40.80 | $39.59 | $40.65 | $39.20 | 5,830,216 |
| 2016-11-10 | $40.54 | $41.63 | $40.02 | $40.06 | $38.63 | 12,173,791 |
| 2016-11-09 | $42.49 | $42.90 | $39.69 | $39.97 | $38.55 | 30,730,084 |
| 2016-11-08 | $39.45 | $39.65 | $38.60 | $38.77 | $37.39 | 14,442,248 |
| 2016-11-07 | $40.50 | $40.95 | $40.11 | $40.78 | $39.33 | 8,565,105 |
| 2016-11-04 | $39.76 | $40.78 | $39.20 | $40.24 | $38.81 | 16,322,657 |
| 2016-11-03 | $43.34 | $43.46 | $37.82 | $39.20 | $37.80 | 40,938,034 |
| 2016-11-02 | $43.15 | $44.13 | $43.08 | $43.33 | $41.79 | 7,977,500 |
| 2016-11-01 | $42.70 | $43.55 | $42.55 | $43.12 | $41.59 | 7,778,008 |
| 2016-10-31 | $41.94 | $42.76 | $41.75 | $42.74 | $41.22 | 27,345,524 |
| 2016-10-28 | $43.00 | $43.10 | $42.11 | $42.32 | $40.81 | 6,195,074 |
| 2016-10-27 | $43.73 | $43.81 | $43.03 | $43.15 | $41.61 | 4,736,799 |
| 2016-10-26 | $43.76 | $44.26 | $43.27 | $43.36 | $41.82 | 3,594,206 |
| 2016-10-25 | $43.34 | $44.42 | $43.29 | $43.85 | $42.29 | 12,979,309 |
| 2016-10-24 | $43.71 | $44.15 | $43.34 | $43.50 | $41.95 | 6,470,676 |
| 2016-10-21 | $44.08 | $44.30 | $43.55 | $44.00 | $42.43 | 5,860,721 |
| 2016-10-20 | $43.29 | $44.32 | $43.13 | $44.21 | $42.64 | 9,170,052 |
| 2016-10-19 | $43.22 | $43.47 | $42.83 | $43.34 | $41.80 | 7,221,339 |
| 2016-10-18 | $42.01 | $43.43 | $41.92 | $43.26 | $41.72 | 11,232,837 |
| 2016-10-17 | $42.98 | $43.13 | $41.67 | $41.79 | $40.30 | 11,290,701 |
| 2016-10-14 | $44.49 | $44.49 | $42.95 | $42.96 | $41.43 | 7,360,771 |
| 2016-10-13 | $43.82 | $44.64 | $43.80 | $44.28 | $42.70 | 6,948,156 |
| 2016-10-12 | $44.51 | $44.76 | $44.00 | $44.12 | $42.55 | 4,586,676 |
| 2016-10-11 | $45.06 | $45.14 | $44.23 | $44.56 | $42.97 | 6,089,256 |
| 2016-10-10 | $45.76 | $45.85 | $44.89 | $45.04 | $43.44 | 6,864,572 |
| 2016-10-07 | $45.54 | $45.71 | $44.96 | $45.06 | $43.46 | 4,526,179 |
| 2016-10-06 | $45.31 | $45.60 | $44.92 | $45.40 | $43.78 | 5,953,975 |
| 2016-10-05 | $45.79 | $45.95 | $44.60 | $45.19 | $43.58 | 9,511,822 |
| 2016-10-04 | $46.01 | $46.09 | $44.98 | $45.26 | $43.65 | 7,439,252 |
| 2016-10-03 | $46.34 | $46.51 | $45.44 | $45.68 | $44.05 | 8,181,096 |
| 2016-09-30 | $46.36 | $46.76 | $45.76 | $46.01 | $44.37 | 13,279,547 |
| 2016-09-29 | $48.82 | $48.88 | $46.08 | $46.29 | $44.64 | 20,781,014 |
| 2016-09-28 | $49.68 | $49.86 | $48.48 | $48.68 | $46.95 | 9,151,610 |
| 2016-09-27 | $50.06 | $50.57 | $49.30 | $49.47 | $47.71 | 6,099,387 |
| 2016-09-26 | $51.11 | $51.15 | $50.12 | $50.27 | $48.48 | 4,242,259 |
| 2016-09-23 | $51.01 | $51.51 | $50.85 | $51.47 | $49.64 | 3,127,561 |
| 2016-09-22 | $50.65 | $51.45 | $50.60 | $51.23 | $49.41 | 2,969,972 |
| 2016-09-21 | $50.33 | $50.71 | $50.04 | $50.48 | $48.68 | 3,351,448 |
| 2016-09-20 | $50.86 | $50.89 | $50.36 | $50.36 | $48.57 | 3,440,644 |
| 2016-09-19 | $51.51 | $51.61 | $50.58 | $50.70 | $48.90 | 3,598,264 |
| 2016-09-16 | $51.89 | $52.01 | $51.45 | $51.74 | $49.90 | 4,650,728 |
| 2016-09-15 | $52.02 | $52.28 | $51.40 | $51.90 | $50.05 | 3,568,438 |
| 2016-09-14 | $51.81 | $52.66 | $51.62 | $51.95 | $50.10 | 5,628,454 |
| 2016-09-13 | $51.37 | $51.68 | $50.85 | $51.54 | $49.71 | 3,518,088 |
| 2016-09-12 | $50.20 | $51.79 | $50.15 | $51.56 | $49.73 | 4,640,140 |
| 2016-09-09 | $50.74 | $50.88 | $50.15 | $50.21 | $48.42 | 5,846,558 |
| 2016-09-08 | $51.35 | $51.79 | $50.93 | $51.04 | $49.22 | 4,830,119 |
| 2016-09-07 | $51.11 | $51.45 | $50.67 | $51.29 | $49.46 | 5,737,819 |
| 2016-09-06 | $51.26 | $51.80 | $51.04 | $51.33 | $49.50 | 7,258,849 |
| 2016-09-02 | $51.94 | $51.94 | $50.68 | $51.22 | $49.40 | 5,682,168 |
| 2016-09-01 | $50.18 | $51.21 | $50.15 | $50.90 | $49.09 | 7,272,777 |
| 2016-08-31 | $50.62 | $50.62 | $50.17 | $50.39 | $48.60 | 6,549,945 |
| 2016-08-30 | $50.60 | $50.95 | $50.38 | $50.56 | $48.76 | 5,867,294 |
| 2016-08-29 | $51.39 | $51.49 | $50.42 | $50.75 | $48.94 | 6,221,066 |
| 2016-08-26 | $51.35 | $51.98 | $51.14 | $51.55 | $49.72 | 5,395,826 |
| 2016-08-25 | $51.43 | $52.29 | $51.11 | $51.20 | $49.38 | 10,660,352 |
| 2016-08-24 | $53.53 | $53.96 | $49.87 | $51.63 | $49.79 | 16,140,806 |
| 2016-08-23 | $53.45 | $53.84 | $53.11 | $53.20 | $51.31 | 3,437,298 |
| 2016-08-22 | $53.13 | $53.78 | $53.07 | $53.48 | $51.58 | 3,440,051 |
| 2016-08-19 | $53.32 | $53.59 | $52.87 | $52.99 | $51.10 | 3,548,116 |
| 2016-08-18 | $53.29 | $53.64 | $52.79 | $53.05 | $51.16 | 4,665,594 |
| 2016-08-17 | $53.60 | $53.82 | $52.65 | $53.03 | $50.87 | 6,645,140 |
| 2016-08-16 | $54.44 | $54.83 | $53.63 | $53.79 | $51.59 | 8,075,612 |
| 2016-08-15 | $54.26 | $55.39 | $53.89 | $54.54 | $52.31 | 8,082,659 |
| 2016-08-12 | $53.13 | $54.04 | $53.01 | $53.86 | $51.66 | 6,969,655 |
| 2016-08-11 | $53.02 | $53.52 | $52.84 | $53.42 | $51.24 | 5,859,819 |
| 2016-08-10 | $53.21 | $53.48 | $52.15 | $52.61 | $50.46 | 7,133,254 |
| 2016-08-09 | $53.58 | $54.16 | $53.33 | $53.45 | $51.27 | 5,577,863 |
| 2016-08-08 | $54.02 | $54.23 | $52.93 | $53.25 | $51.08 | 7,829,867 |
| 2016-08-05 | $55.20 | $55.45 | $54.04 | $54.21 | $52.00 | 6,582,278 |
| 2016-08-04 | $53.68 | $55.79 | $53.51 | $55.45 | $53.19 | 9,027,277 |
| 2016-08-03 | $52.64 | $53.89 | $52.54 | $53.57 | $51.38 | 5,024,408 |
| 2016-08-02 | $53.39 | $53.58 | $52.90 | $52.96 | $50.80 | 5,447,498 |
| 2016-08-01 | $53.47 | $54.03 | $53.43 | $53.61 | $51.42 | 4,277,443 |
| 2016-07-29 | $54.79 | $54.83 | $53.33 | $53.50 | $51.32 | 6,096,523 |
| 2016-07-28 | $55.16 | $55.48 | $54.58 | $54.79 | $52.55 | 8,364,943 |
| 2016-07-27 | $54.49 | $55.23 | $54.28 | $55.16 | $52.91 | 5,211,148 |
| 2016-07-26 | $54.26 | $54.71 | $54.03 | $54.31 | $52.09 | 4,424,082 |
| 2016-07-25 | $54.50 | $54.76 | $54.03 | $54.33 | $52.11 | 2,725,755 |
| 2016-07-22 | $54.77 | $54.96 | $54.34 | $54.73 | $52.50 | 3,479,751 |
| 2016-07-21 | $55.11 | $55.49 | $54.58 | $54.63 | $52.40 | 3,354,616 |
| 2016-07-20 | $53.92 | $55.00 | $53.92 | $54.96 | $52.72 | 5,030,842 |
| 2016-07-19 | $54.17 | $54.68 | $53.51 | $53.60 | $51.41 | 4,232,032 |
| 2016-07-18 | $54.45 | $54.88 | $53.83 | $54.10 | $51.89 | 4,805,469 |
| 2016-07-15 | $54.30 | $54.75 | $53.86 | $54.21 | $52.00 | 6,405,723 |
| 2016-07-14 | $54.82 | $55.07 | $54.42 | $54.98 | $52.74 | 6,231,828 |
| 2016-07-13 | $55.31 | $56.44 | $53.78 | $54.46 | $52.24 | 16,755,596 |
| 2016-07-12 | $51.25 | $52.92 | $50.83 | $52.46 | $50.32 | 8,941,905 |
| 2016-07-11 | $50.96 | $51.63 | $50.66 | $50.93 | $48.85 | 5,223,754 |
| 2016-07-08 | $50.90 | $51.10 | $50.29 | $50.89 | $48.81 | 4,850,871 |
| 2016-07-07 | $50.35 | $50.70 | $50.07 | $50.52 | $48.46 | 5,794,347 |
| 2016-07-06 | $49.60 | $50.49 | $49.26 | $50.31 | $48.26 | 4,724,267 |
| 2016-07-05 | $49.81 | $50.11 | $49.35 | $49.97 | $47.93 | 3,650,803 |
| 2016-07-01 | $50.35 | $50.38 | $49.94 | $50.05 | $48.01 | 3,799,702 |
| 2016-06-30 | $50.19 | $50.45 | $49.76 | $50.23 | $48.18 | 6,387,972 |
| 2016-06-29 | $50.00 | $50.56 | $49.86 | $50.26 | $48.21 | 5,417,351 |
| 2016-06-28 | $49.40 | $49.86 | $48.94 | $49.57 | $47.55 | 4,029,568 |
| 2016-06-27 | $49.60 | $49.79 | $48.01 | $48.53 | $46.55 | 5,854,971 |
| 2016-06-24 | $50.10 | $51.30 | $49.98 | $50.01 | $47.97 | 5,841,346 |
| 2016-06-23 | $51.70 | $51.71 | $51.05 | $51.37 | $49.27 | 4,642,733 |
| 2016-06-22 | $50.96 | $51.96 | $50.80 | $51.19 | $49.10 | 5,750,056 |
| 2016-06-21 | $52.04 | $52.24 | $50.93 | $50.98 | $48.90 | 5,208,143 |
| 2016-06-20 | $52.50 | $52.62 | $51.75 | $51.97 | $49.85 | 5,818,391 |
| 2016-06-17 | $52.03 | $52.50 | $51.60 | $52.01 | $49.89 | 3,758,816 |
| 2016-06-16 | $51.99 | $52.25 | $51.62 | $52.21 | $50.08 | 5,877,772 |
| 2016-06-15 | $53.47 | $54.00 | $52.19 | $52.39 | $50.25 | 4,825,007 |
| 2016-06-14 | $53.05 | $53.61 | $52.68 | $53.37 | $51.19 | 4,891,187 |
| 2016-06-13 | $52.96 | $53.91 | $52.83 | $53.22 | $51.05 | 3,977,131 |
| 2016-06-10 | $52.83 | $54.25 | $52.19 | $53.01 | $50.85 | 6,353,497 |
| 2016-06-09 | $53.66 | $54.32 | $53.28 | $53.31 | $51.13 | 2,900,944 |
| 2016-06-08 | $54.14 | $54.33 | $53.62 | $53.99 | $51.79 | 2,642,544 |
| 2016-06-07 | $54.46 | $54.98 | $53.91 | $54.06 | $51.85 | 5,242,331 |
| 2016-06-06 | $54.19 | $54.77 | $54.01 | $54.69 | $52.46 | 3,760,032 |
| 2016-06-03 | $54.54 | $54.54 | $53.21 | $53.79 | $51.59 | 4,450,709 |
| 2016-06-02 | $52.87 | $54.80 | $52.79 | $54.65 | $52.42 | 9,256,694 |
| 2016-06-01 | $51.82 | $53.01 | $51.67 | $52.91 | $50.75 | 4,368,870 |
| 2016-05-31 | $51.09 | $51.97 | $51.09 | $51.87 | $49.75 | 4,981,627 |
| 2016-05-27 | $51.82 | $52.45 | $51.56 | $51.66 | $49.55 | 3,708,955 |
| 2016-05-26 | $51.30 | $51.73 | $50.75 | $51.59 | $49.48 | 3,356,028 |
| 2016-05-25 | $52.35 | $52.44 | $51.30 | $51.48 | $49.38 | 6,539,253 |
| 2016-05-24 | $51.50 | $52.20 | $51.37 | $51.89 | $49.77 | 4,360,462 |
| 2016-05-23 | $51.13 | $52.15 | $50.95 | $51.22 | $49.13 | 3,974,909 |
| 2016-05-20 | $51.25 | $52.17 | $51.06 | $51.94 | $49.82 | 5,567,033 |
| 2016-05-19 | $51.72 | $52.01 | $50.77 | $51.20 | $48.84 | 5,577,987 |
| 2016-05-18 | $51.50 | $52.26 | $51.38 | $52.07 | $49.67 | 5,137,290 |
| 2016-05-17 | $50.38 | $51.43 | $50.32 | $51.40 | $49.03 | 7,093,940 |
| 2016-05-16 | $50.13 | $50.62 | $49.61 | $50.43 | $48.10 | 6,659,648 |
| 2016-05-13 | $50.38 | $50.78 | $49.78 | $50.30 | $47.98 | 9,527,401 |
| 2016-05-12 | $51.53 | $51.60 | $49.51 | $50.25 | $47.93 | 8,154,404 |
| 2016-05-11 | $52.88 | $53.10 | $50.84 | $50.92 | $48.57 | 8,220,252 |
| 2016-05-10 | $53.06 | $53.38 | $52.10 | $52.87 | $50.43 | 8,767,747 |
| 2016-05-09 | $52.49 | $53.08 | $51.83 | $52.81 | $50.37 | 11,327,193 |
| 2016-05-06 | $52.21 | $52.31 | $50.00 | $50.27 | $47.95 | 25,389,390 |
| 2016-05-05 | $53.88 | $54.15 | $53.28 | $53.87 | $51.39 | 6,931,062 |
| 2016-05-04 | $53.62 | $54.05 | $53.19 | $53.83 | $51.35 | 7,316,836 |
| 2016-05-03 | $53.64 | $54.95 | $53.27 | $54.20 | $51.70 | 10,701,682 |
| 2016-05-02 | $53.98 | $54.07 | $53.31 | $53.49 | $51.02 | 11,269,956 |
| 2016-04-29 | $55.00 | $55.31 | $54.01 | $54.45 | $51.94 | 8,062,857 |
| 2016-04-28 | $56.05 | $56.46 | $54.74 | $54.99 | $52.45 | 7,498,299 |
| 2016-04-27 | $55.43 | $56.33 | $55.16 | $56.23 | $53.64 | 4,596,370 |
| 2016-04-26 | $55.95 | $56.91 | $54.09 | $55.50 | $52.94 | 7,743,354 |
| 2016-04-25 | $56.51 | $57.41 | $55.50 | $55.77 | $53.20 | 6,293,308 |
| 2016-04-22 | $56.90 | $57.52 | $56.61 | $57.05 | $54.42 | 3,540,716 |
| 2016-04-21 | $56.62 | $58.16 | $56.57 | $57.25 | $54.61 | 4,342,463 |
| 2016-04-20 | $57.25 | $57.36 | $56.00 | $56.56 | $53.95 | 7,555,084 |
| 2016-04-19 | $55.11 | $56.97 | $55.06 | $56.66 | $54.05 | 6,958,156 |
| 2016-04-18 | $54.96 | $55.53 | $54.91 | $54.99 | $52.45 | 4,522,198 |
| 2016-04-15 | $55.71 | $56.12 | $54.88 | $55.18 | $52.64 | 4,556,844 |
| 2016-04-14 | $55.87 | $56.30 | $55.18 | $55.73 | $53.16 | 4,907,522 |
| 2016-04-13 | $55.01 | $55.67 | $54.52 | $55.64 | $53.07 | 5,738,245 |
| 2016-04-12 | $55.88 | $56.16 | $54.81 | $54.93 | $52.40 | 5,244,255 |
| 2016-04-11 | $56.79 | $56.82 | $55.71 | $55.92 | $53.34 | 2,845,874 |
| 2016-04-08 | $56.62 | $56.97 | $55.93 | $56.29 | $53.69 | 3,086,854 |
| 2016-04-07 | $56.58 | $57.07 | $55.98 | $56.50 | $53.89 | 4,507,709 |
| 2016-04-06 | $55.26 | $56.99 | $55.11 | $56.73 | $54.11 | 7,633,541 |
| 2016-04-05 | $54.01 | $54.76 | $53.65 | $54.55 | $52.03 | 5,752,251 |
| 2016-04-04 | $54.82 | $55.42 | $54.09 | $54.66 | $52.14 | 6,693,819 |
| 2016-04-01 | $53.14 | $54.80 | $52.86 | $54.21 | $51.71 | 4,803,371 |
| 2016-03-31 | $54.20 | $54.47 | $53.14 | $53.51 | $51.04 | 6,787,450 |
| 2016-03-30 | $55.42 | $55.43 | $54.02 | $54.40 | $51.89 | 4,791,867 |
| 2016-03-29 | $53.83 | $55.29 | $53.48 | $54.95 | $52.42 | 4,923,591 |
| 2016-03-28 | $54.34 | $54.42 | $53.58 | $53.86 | $51.38 | 4,838,014 |
| 2016-03-24 | $53.82 | $54.77 | $53.75 | $54.29 | $51.79 | 3,170,304 |
| 2016-03-23 | $55.11 | $55.65 | $53.98 | $54.05 | $51.56 | 6,517,195 |
| 2016-03-22 | $54.04 | $54.92 | $53.88 | $54.78 | $52.25 | 4,505,501 |
| 2016-03-21 | $54.10 | $54.59 | $53.54 | $54.22 | $51.72 | 5,861,555 |
| 2016-03-18 | $53.98 | $54.45 | $52.62 | $54.08 | $51.59 | 7,332,998 |
| 2016-03-17 | $55.80 | $55.86 | $53.32 | $53.50 | $51.03 | 13,308,510 |
| 2016-03-16 | $57.05 | $57.28 | $55.08 | $55.32 | $52.77 | 8,312,762 |
| 2016-03-15 | $58.44 | $58.50 | $55.92 | $57.13 | $54.50 | 8,432,672 |
| 2016-03-14 | $58.99 | $59.19 | $58.41 | $59.09 | $56.36 | 3,875,177 |
| 2016-03-11 | $58.62 | $59.35 | $58.50 | $58.95 | $56.23 | 4,543,065 |
| 2016-03-10 | $58.44 | $59.24 | $57.44 | $57.98 | $55.31 | 6,888,393 |
| 2016-03-09 | $56.62 | $58.62 | $56.35 | $57.90 | $55.23 | 8,206,762 |
| 2016-03-08 | $56.68 | $56.79 | $55.79 | $56.21 | $53.62 | 4,725,837 |
| 2016-03-07 | $55.09 | $57.00 | $55.06 | $56.81 | $54.19 | 4,952,706 |
| 2016-03-04 | $55.81 | $55.98 | $55.30 | $55.62 | $53.05 | 6,150,584 |
| 2016-03-03 | $56.38 | $56.41 | $55.21 | $55.60 | $53.04 | 5,178,522 |
| 2016-03-02 | $56.22 | $56.87 | $55.77 | $56.29 | $53.69 | 3,900,123 |
| 2016-03-01 | $55.89 | $56.12 | $55.30 | $56.10 | $53.51 | 5,947,382 |
| 2016-02-29 | $57.04 | $57.08 | $55.03 | $55.60 | $53.04 | 5,454,488 |
| 2016-02-26 | $58.00 | $58.17 | $56.94 | $56.98 | $54.35 | 2,479,663 |
| 2016-02-25 | $56.70 | $57.62 | $56.54 | $57.58 | $54.92 | 3,475,381 |
| 2016-02-24 | $56.90 | $57.10 | $56.24 | $56.89 | $54.00 | 3,991,404 |
| 2016-02-23 | $57.21 | $58.27 | $57.12 | $57.47 | $54.55 | 4,382,673 |
| 2016-02-22 | $57.22 | $57.80 | $57.08 | $57.42 | $54.50 | 4,161,618 |
| 2016-02-19 | $57.09 | $57.40 | $56.31 | $56.63 | $53.75 | 4,031,859 |
| 2016-02-18 | $58.24 | $58.36 | $56.89 | $57.06 | $54.16 | 4,394,107 |
| 2016-02-17 | $56.21 | $58.40 | $56.07 | $57.67 | $54.74 | 5,639,939 |
| 2016-02-16 | $56.59 | $56.76 | $55.51 | $56.13 | $53.27 | 5,084,886 |
| 2016-02-12 | $54.16 | $56.06 | $53.85 | $55.75 | $52.91 | 7,577,191 |
| 2016-02-11 | $55.24 | $55.80 | $53.78 | $54.08 | $51.33 | 9,819,204 |
| 2016-02-10 | $58.02 | $58.76 | $56.39 | $56.91 | $54.01 | 7,513,396 |
| 2016-02-09 | $56.46 | $58.19 | $56.40 | $57.67 | $54.74 | 6,171,861 |
| 2016-02-08 | $57.89 | $57.91 | $56.21 | $56.93 | $54.03 | 8,835,905 |
| 2016-02-05 | $60.22 | $60.34 | $58.48 | $58.86 | $55.87 | 5,665,878 |
| 2016-02-04 | $59.99 | $60.09 | $58.32 | $59.90 | $56.85 | 6,050,161 |
| 2016-02-03 | $61.44 | $61.47 | $58.76 | $60.27 | $57.20 | 7,401,041 |
| 2016-02-02 | $62.17 | $62.31 | $60.94 | $60.94 | $57.84 | 3,760,975 |
| 2016-02-01 | $61.11 | $62.80 | $61.11 | $62.70 | $59.51 | 4,424,300 |
| 2016-01-29 | $60.68 | $61.62 | $60.15 | $61.48 | $58.35 | 5,574,513 |
| 2016-01-28 | $62.73 | $62.84 | $59.59 | $60.41 | $57.34 | 7,068,907 |
| 2016-01-27 | $63.63 | $63.81 | $61.62 | $62.03 | $58.87 | 7,363,067 |
| 2016-01-26 | $63.20 | $64.16 | $62.41 | $64.06 | $60.80 | 5,035,496 |
| 2016-01-25 | $63.15 | $64.31 | $62.71 | $63.17 | $59.96 | 3,294,974 |
| 2016-01-22 | $62.68 | $63.28 | $61.97 | $63.26 | $60.04 | 4,288,628 |
| 2016-01-21 | $61.98 | $62.35 | $60.88 | $61.99 | $58.84 | 4,132,840 |
| 2016-01-20 | $61.09 | $62.54 | $59.94 | $61.88 | $58.73 | 6,059,219 |
| 2016-01-19 | $62.74 | $63.38 | $61.50 | $62.09 | $58.93 | 5,738,985 |
| 2016-01-15 | $62.29 | $62.68 | $60.95 | $62.52 | $59.34 | 6,374,837 |
| 2016-01-14 | $62.85 | $63.35 | $61.80 | $63.21 | $59.99 | 5,634,599 |
| 2016-01-13 | $64.21 | $65.20 | $62.47 | $62.78 | $59.59 | 3,880,159 |
| 2016-01-12 | $63.86 | $64.62 | $63.56 | $64.40 | $61.12 | 4,091,558 |
| 2016-01-11 | $64.10 | $64.30 | $62.43 | $63.49 | $60.26 | 5,889,441 |
| 2016-01-08 | $64.99 | $65.57 | $63.57 | $63.70 | $60.46 | 5,744,944 |
| 2016-01-07 | $64.16 | $65.16 | $63.76 | $64.49 | $61.21 | 6,341,840 |
| 2016-01-06 | $65.08 | $65.77 | $64.42 | $64.96 | $61.65 | 5,984,401 |
| 2016-01-05 | $65.27 | $65.92 | $64.25 | $65.86 | $62.51 | 6,034,382 |
| 2016-01-04 | $64.39 | $65.34 | $64.21 | $65.30 | $61.98 | 4,705,491 |
| 2015-12-31 | $65.68 | $65.89 | $65.25 | $65.64 | $62.30 | 2,431,218 |
| 2015-12-30 | $66.07 | $66.55 | $65.93 | $66.08 | $62.72 | 2,042,249 |
| 2015-12-29 | $66.19 | $66.40 | $66.04 | $66.20 | $62.83 | 4,147,731 |
| 2015-12-28 | $66.13 | $66.21 | $65.69 | $65.93 | $62.58 | 2,046,815 |
| 2015-12-24 | $66.12 | $66.48 | $66.03 | $66.32 | $62.95 | 1,767,240 |
| 2015-12-23 | $65.84 | $66.20 | $65.65 | $66.13 | $62.77 | 3,594,311 |
| 2015-12-22 | $65.88 | $65.94 | $65.43 | $65.73 | $62.39 | 2,938,214 |
| 2015-12-21 | $65.44 | $66.17 | $65.43 | $65.91 | $62.56 | 4,364,184 |
| 2015-12-18 | $65.17 | $65.74 | $65.17 | $65.26 | $61.94 | 4,883,605 |
| 2015-12-17 | $65.85 | $66.49 | $64.50 | $65.33 | $62.01 | 7,291,367 |
| 2015-12-16 | $65.42 | $66.12 | $64.72 | $65.87 | $62.52 | 7,691,609 |
| 2015-12-15 | $65.05 | $65.68 | $64.70 | $64.96 | $61.65 | 6,604,310 |
| 2015-12-14 | $64.75 | $65.08 | $63.23 | $64.08 | $60.82 | 7,088,274 |
| 2015-12-11 | $64.22 | $64.98 | $63.52 | $64.49 | $61.21 | 6,342,315 |
| 2015-12-10 | $66.17 | $66.29 | $64.44 | $64.56 | $61.27 | 5,066,749 |
| 2015-12-09 | $66.30 | $66.41 | $64.59 | $65.46 | $62.13 | 5,438,877 |
| 2015-12-08 | $65.37 | $66.51 | $65.31 | $65.67 | $62.33 | 6,471,130 |
| 2015-12-07 | $65.61 | $66.33 | $65.08 | $66.01 | $62.65 | 8,909,633 |
| 2015-12-04 | $64.00 | $66.01 | $63.47 | $65.72 | $62.38 | 11,438,744 |
| 2015-12-03 | $63.80 | $64.63 | $62.90 | $63.53 | $60.30 | 39,481,682 |
| 2015-12-02 | $64.78 | $64.80 | $62.49 | $63.12 | $59.91 | 13,311,886 |
| 2015-12-01 | $63.13 | $65.84 | $62.62 | $65.02 | $61.71 | 12,922,436 |
| 2015-11-30 | $61.97 | $63.07 | $61.43 | $62.93 | $59.73 | 10,321,264 |
| 2015-11-27 | $63.20 | $63.59 | $63.10 | $63.47 | $60.24 | 2,044,170 |
| 2015-11-25 | $62.16 | $63.35 | $62.15 | $63.00 | $59.79 | 3,821,814 |
| 2015-11-24 | $61.63 | $62.66 | $60.58 | $62.35 | $59.18 | 5,340,690 |
| 2015-11-23 | $62.00 | $62.97 | $61.98 | $62.36 | $59.19 | 6,070,336 |
| 2015-11-20 | $61.31 | $62.25 | $60.97 | $61.70 | $58.56 | 2,895,933 |
| 2015-11-19 | $61.18 | $61.75 | $60.22 | $61.04 | $57.93 | 2,647,560 |
| 2015-11-18 | $60.28 | $62.00 | $59.19 | $61.27 | $58.15 | 4,566,616 |
| 2015-11-17 | $59.18 | $60.94 | $58.80 | $59.95 | $56.90 | 4,273,455 |
| 2015-11-16 | $57.74 | $59.18 | $57.74 | $58.81 | $55.82 | 2,660,061 |
| 2015-11-13 | $58.00 | $58.66 | $57.41 | $58.01 | $55.06 | 3,317,772 |
| 2015-11-12 | $59.19 | $59.47 | $58.13 | $58.33 | $55.09 | 2,659,057 |
| 2015-11-11 | $60.00 | $60.06 | $59.04 | $59.13 | $55.84 | 2,485,031 |
| 2015-11-10 | $59.49 | $60.21 | $59.17 | $59.94 | $56.61 | 2,446,534 |
| 2015-11-09 | $59.97 | $61.09 | $59.50 | $59.77 | $56.45 | 3,717,870 |
| 2015-11-06 | $60.81 | $61.54 | $59.80 | $60.19 | $56.84 | 2,004,247 |
| 2015-11-05 | $61.66 | $61.66 | $59.68 | $60.92 | $57.53 | 3,094,511 |
| 2015-11-04 | $62.33 | $62.54 | $60.81 | $61.51 | $58.09 | 3,109,070 |
| 2015-11-03 | $60.87 | $62.40 | $60.75 | $62.05 | $58.60 | 4,002,951 |
| 2015-11-02 | $59.12 | $60.93 | $58.93 | $60.82 | $57.44 | 6,265,544 |
| 2015-10-30 | $60.34 | $60.80 | $58.95 | $59.19 | $55.90 | 4,201,753 |
| 2015-10-29 | $62.77 | $63.83 | $59.82 | $60.24 | $56.89 | 7,546,300 |
| 2015-10-28 | $59.71 | $62.69 | $59.49 | $62.35 | $58.88 | 9,461,862 |
| 2015-10-27 | $59.63 | $60.36 | $58.90 | $59.44 | $56.14 | 3,968,497 |
| 2015-10-26 | $59.64 | $60.01 | $58.46 | $59.71 | $56.39 | 5,164,541 |
| 2015-10-23 | $57.12 | $60.02 | $57.08 | $59.55 | $56.24 | 8,364,434 |
| 2015-10-22 | $57.69 | $58.12 | $55.12 | $55.96 | $52.85 | 11,452,521 |
| 2015-10-21 | $58.14 | $59.85 | $54.59 | $57.92 | $54.70 | 11,737,563 |
| 2015-10-20 | $60.11 | $60.41 | $57.31 | $57.89 | $54.67 | 5,921,617 |
| 2015-10-19 | $60.78 | $60.88 | $58.94 | $60.20 | $56.85 | 7,997,388 |
| 2015-10-16 | $60.35 | $61.25 | $60.11 | $60.88 | $57.50 | 3,876,991 |
| 2015-10-15 | $58.34 | $60.35 | $58.27 | $60.11 | $56.77 | 5,253,221 |
| 2015-10-14 | $58.13 | $58.52 | $56.87 | $58.40 | $55.15 | 4,133,741 |
| 2015-10-13 | $58.45 | $60.00 | $57.51 | $57.79 | $54.58 | 4,763,859 |
| 2015-10-12 | $59.11 | $59.26 | $58.49 | $59.20 | $55.91 | 1,955,446 |
| 2015-10-09 | $60.05 | $60.31 | $58.24 | $58.96 | $55.68 | 3,929,312 |
| 2015-10-08 | $58.73 | $59.67 | $58.23 | $59.24 | $55.95 | 3,431,505 |
| 2015-10-07 | $56.84 | $59.18 | $56.80 | $58.55 | $55.30 | 4,448,420 |
| 2015-10-06 | $58.79 | $58.86 | $56.96 | $57.97 | $54.75 | 4,476,366 |
| 2015-10-05 | $60.39 | $61.00 | $57.86 | $58.39 | $55.14 | 5,054,139 |
| 2015-10-02 | $57.96 | $60.06 | $57.34 | $60.06 | $56.72 | 5,240,537 |
| 2015-10-01 | $57.30 | $58.77 | $56.46 | $58.50 | $55.25 | 9,249,618 |
| 2015-09-30 | $56.50 | $56.75 | $54.90 | $56.46 | $53.32 | 8,823,580 |
| 2015-09-29 | $57.21 | $57.34 | $54.17 | $55.08 | $52.02 | 8,805,655 |
| 2015-09-28 | $59.72 | $59.94 | $55.82 | $56.90 | $53.74 | 8,228,967 |
| 2015-09-25 | $61.87 | $61.95 | $58.17 | $59.34 | $56.04 | 7,747,658 |
| 2015-09-24 | $61.72 | $61.80 | $60.38 | $60.95 | $57.56 | 4,738,953 |
| 2015-09-23 | $62.64 | $63.07 | $61.51 | $61.79 | $58.36 | 3,523,293 |
| 2015-09-22 | $62.26 | $62.85 | $62.12 | $62.73 | $59.24 | 3,358,389 |
| 2015-09-21 | $63.55 | $64.00 | $61.86 | $62.82 | $59.33 | 2,898,935 |
| 2015-09-18 | $63.90 | $64.80 | $63.04 | $63.36 | $59.84 | 3,938,531 |
| 2015-09-17 | $64.59 | $65.13 | $64.07 | $64.39 | $60.81 | 3,283,889 |
| 2015-09-16 | $64.85 | $65.38 | $64.56 | $64.58 | $60.99 | 4,554,312 |
| 2015-09-15 | $63.51 | $65.24 | $63.36 | $65.19 | $61.57 | 4,494,177 |
| 2015-09-14 | $63.53 | $63.73 | $63.20 | $63.50 | $59.97 | 1,684,843 |
| 2015-09-11 | $62.02 | $64.33 | $61.87 | $63.66 | $60.12 | 5,683,539 |
| 2015-09-10 | $62.19 | $62.53 | $61.80 | $62.04 | $58.59 | 5,161,943 |
| 2015-09-09 | $63.64 | $64.12 | $62.26 | $62.41 | $58.94 | 3,497,923 |
| 2015-09-08 | $64.06 | $64.21 | $63.00 | $63.36 | $59.84 | 4,102,765 |
| 2015-09-04 | $63.68 | $64.10 | $63.02 | $63.44 | $59.91 | 2,296,174 |
| 2015-09-03 | $64.75 | $65.59 | $63.86 | $64.12 | $60.56 | 2,644,592 |
| 2015-09-02 | $63.83 | $64.95 | $63.44 | $64.84 | $61.24 | 3,254,025 |
| 2015-09-01 | $63.57 | $63.78 | $62.91 | $63.18 | $59.67 | 4,548,451 |
| 2015-08-31 | $64.57 | $65.29 | $64.22 | $64.41 | $60.83 | 2,235,709 |
| 2015-08-28 | $65.42 | $65.80 | $64.50 | $65.03 | $61.42 | 3,498,168 |
| 2015-08-27 | $65.45 | $65.95 | $64.41 | $65.20 | $61.58 | 5,701,121 |
| 2015-08-26 | $64.89 | $65.39 | $63.68 | $64.82 | $61.22 | 6,959,663 |
Teva- Pharmaceutical Industries Ltd (TEVA) News Headlines
.jpg)
Teva loses US appeal to keep inhaler patents on FDA protected drug list
None
reuters.com Dec. 20, 2024.jpg)
US targets Novo Nordisk's Ozempic and Wegovy for Medicare price talks
None
reuters.com Jan. 17, 2025.jpg)
Recent Teva- Pharmaceutical Industries Ltd (TEVA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Teva- Pharmaceutical Industries Ltd (TEVA) in the Drug Manufacturers-Specialty & Generic Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Teva- Pharmaceutical Industries Ltd | TEVA | Drug Manufacturers-Specialty & Generic | Healthcare | 44,300 |
| Dr. Reddy`s Laboratories Ltd | RDY | Drug Manufacturers-Specialty & Generic | Healthcare | 31,500 |
| Takeda Pharmaceutical Company | TAK | Drug Manufacturers-Specialty & Generic | Healthcare | 30,000 |
| PPD Inc | PPD | Drug Manufacturers-Specialty & Generic | Healthcare | 22,000 |
| Perrigo Company plc | PRGO | Drug Manufacturers-Specialty & Generic | Healthcare | 21,000 |
| Bausch Health Companies Inc | BHC | Drug Manufacturers-Specialty & Generic | Healthcare | 17,300 |
| Catalent Inc | CTLT | Drug Manufacturers-Specialty & Generic | Healthcare | 16,000 |
| Endo International plc | ENDP | Drug Manufacturers-Specialty & Generic | Healthcare | 11,000 |
| Qilian International Holding Group ltd | QLI | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |
| Elanco Animal Health Inc | ELAN | Drug Manufacturers-Specialty & Generic | Healthcare | 10,000 |