Tronox Holdings plc - Class A (TROX) Exchange: NYSE
Data as of May 9, 2025
$4.91 ($-0.40) -7.53%
Tronox Holdings plc - Class A - Daily Information
Click for more stock information on Tronox Holdings plc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.17 |
| Previous Close | $4.91 |
| High | $5.20 |
| Low | $4.82 |
| Adjusted Open | $5.17 |
| Previous Adjusted Close | $4.91 |
| Adjusted High | $5.20 |
| Adjusted Low | $4.82 |
About Tronox Holdings plc - Class A (TROX)
Tronox Holdings plc (NYSE:TROX) is a global producer and marketer of minerals and specialty chemicals used in a wide range of industries. The company, established in 2017 as a spin-off from The National Titanium dioxide Company Ltd (Cristal Global) and comprising the assets of CK Hutchison Holdings Limitedâs Cristal business, operates through two segments: titanium dioxide (TiO2) and Alkali. Its headquarters is located in Stamford, Connecticut, with major operations in the US (Vernon, California and Henderson, Nevada) and in Hamilton, The Netherlands. Tronox aims to become the âglobal leader in providing environmentally sustainable solutions to its customers.â Since its formation in 2017, the company has seen impressive growth, with revenue increasing from $2.2bn in 2018 to $2.7bn in 2019 and total assets increasing from $3.39bn in 2018 to $3.9bn in 2019.
Invest in Tronox Holdings plc - Class A (TROX)
Historical Stock Data for Tronox Holdings plc - Class A (TROX)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | $5.17 | $5.20 | $4.82 | $4.91 | $4.91 | 3,855,270 |
| 2025-05-06 | $5.31 | $5.39 | $5.18 | $5.31 | $5.31 | 2,117,034 |
| 2025-05-05 | $5.63 | $5.63 | $5.37 | $5.37 | $5.37 | 2,239,708 |
| 2025-05-02 | $5.61 | $5.93 | $5.36 | $5.72 | $5.72 | 4,074,165 |
| 2025-05-01 | $5.42 | $5.63 | $5.19 | $5.49 | $5.49 | 6,123,583 |
| 2025-04-30 | $5.33 | $5.49 | $5.28 | $5.41 | $5.41 | 3,831,994 |
| 2025-04-29 | $5.57 | $5.70 | $5.47 | $5.49 | $5.49 | 3,037,752 |
| 2025-04-28 | $5.61 | $5.80 | $5.47 | $5.59 | $5.59 | 2,474,612 |
| 2025-04-25 | $5.68 | $5.72 | $5.56 | $5.60 | $5.60 | 1,999,161 |
| 2025-04-24 | $5.47 | $5.78 | $5.37 | $5.71 | $5.71 | 3,558,391 |
| 2025-04-23 | $5.71 | $5.94 | $5.38 | $5.40 | $5.40 | 2,336,572 |
| 2025-04-22 | $5.26 | $5.51 | $5.22 | $5.42 | $5.42 | 3,059,006 |
| 2025-04-21 | $5.18 | $5.27 | $5.09 | $5.14 | $5.14 | 2,989,448 |
| 2025-04-17 | $5.23 | $5.43 | $5.19 | $5.25 | $5.25 | 2,277,724 |
| 2025-04-16 | $5.21 | $5.38 | $5.07 | $5.18 | $5.18 | 2,737,303 |
| 2025-04-15 | $5.40 | $5.52 | $5.20 | $5.25 | $5.25 | 2,355,348 |
| 2025-04-14 | $5.41 | $5.57 | $5.27 | $5.44 | $5.44 | 2,305,151 |
| 2025-04-11 | $5.01 | $5.30 | $4.85 | $5.23 | $5.23 | 2,489,734 |
| 2025-04-10 | $5.23 | $5.23 | $4.83 | $5.03 | $5.03 | 2,748,254 |
| 2025-04-09 | $4.41 | $5.53 | $4.35 | $5.39 | $5.39 | 6,449,554 |
| 2025-04-08 | $5.23 | $5.27 | $4.44 | $4.51 | $4.51 | 5,340,990 |
| 2025-04-07 | $5.11 | $5.46 | $4.75 | $4.90 | $4.90 | 6,349,801 |
| 2025-04-04 | $5.62 | $5.62 | $5.07 | $5.26 | $5.26 | 5,124,839 |
| 2025-04-03 | $6.70 | $6.70 | $5.77 | $5.78 | $5.78 | 2,654,428 |
| 2025-04-02 | $6.64 | $6.88 | $6.58 | $6.87 | $6.87 | 1,744,841 |
| 2025-04-01 | $7.01 | $7.05 | $6.59 | $6.77 | $6.77 | 2,534,069 |
| 2025-03-31 | $7.08 | $7.20 | $6.95 | $7.04 | $7.04 | 1,535,665 |
| 2025-03-28 | $7.24 | $7.38 | $7.08 | $7.25 | $7.25 | 2,679,431 |
| 2025-03-27 | $7.07 | $7.29 | $6.90 | $7.27 | $7.27 | 1,562,270 |
| 2025-03-26 | $7.27 | $7.40 | $7.00 | $7.11 | $7.11 | 1,561,222 |
| 2025-03-25 | $7.36 | $7.44 | $7.24 | $7.25 | $7.25 | 1,358,733 |
| 2025-03-24 | $7.33 | $7.41 | $7.26 | $7.37 | $7.37 | 1,251,168 |
| 2025-03-21 | $7.25 | $7.30 | $7.02 | $7.24 | $7.24 | 2,892,030 |
| 2025-03-20 | $7.26 | $7.58 | $7.21 | $7.41 | $7.41 | 1,030,727 |
| 2025-03-19 | $7.45 | $7.53 | $7.24 | $7.42 | $7.42 | 1,483,123 |
| 2025-03-18 | $7.35 | $7.39 | $7.08 | $7.27 | $7.27 | 1,754,198 |
| 2025-03-17 | $7.13 | $7.55 | $7.10 | $7.29 | $7.29 | 2,978,595 |
| 2025-03-14 | $6.97 | $7.13 | $6.93 | $7.08 | $7.08 | 1,458,709 |
| 2025-03-13 | $6.86 | $7.03 | $6.66 | $6.82 | $6.82 | 1,143,577 |
| 2025-03-12 | $6.94 | $7.02 | $6.82 | $6.94 | $6.94 | 1,871,649 |
| 2025-03-11 | $7.34 | $7.40 | $6.86 | $6.89 | $6.89 | 3,133,072 |
| 2025-03-10 | $7.56 | $7.92 | $7.29 | $7.30 | $7.30 | 1,839,031 |
| 2025-03-07 | $7.27 | $7.70 | $7.18 | $7.64 | $7.64 | 2,685,772 |
| 2025-03-06 | $7.19 | $7.42 | $7.06 | $7.32 | $7.32 | 1,529,013 |
| 2025-03-05 | $7.06 | $7.24 | $6.91 | $7.23 | $7.23 | 2,484,740 |
| 2025-03-04 | $6.88 | $7.00 | $6.64 | $6.87 | $6.87 | 3,328,109 |
| 2025-03-03 | $7.82 | $7.82 | $6.97 | $7.02 | $7.02 | 2,334,282 |
| 2025-02-28 | $7.76 | $7.86 | $7.72 | $7.76 | $7.62 | 1,548,138 |
| 2025-02-27 | $7.94 | $8.02 | $7.74 | $7.74 | $7.60 | 4,146,359 |
| 2025-02-26 | $7.97 | $8.21 | $7.88 | $7.95 | $7.81 | 1,653,763 |
| 2025-02-25 | $8.00 | $8.16 | $7.81 | $7.86 | $7.72 | 1,576,903 |
| 2025-02-24 | $7.86 | $8.03 | $7.76 | $7.99 | $7.85 | 1,655,725 |
| 2025-02-21 | $8.23 | $8.31 | $7.82 | $7.84 | $7.70 | 2,255,890 |
| 2025-02-20 | $8.10 | $8.45 | $7.95 | $8.08 | $7.94 | 3,076,723 |
| 2025-02-19 | $7.86 | $8.28 | $7.73 | $8.06 | $7.92 | 3,513,810 |
| 2025-02-18 | $7.90 | $8.15 | $7.85 | $8.02 | $7.88 | 2,705,506 |
| 2025-02-14 | $8.90 | $9.01 | $7.72 | $7.83 | $7.69 | 3,549,162 |
| 2025-02-13 | $9.36 | $9.53 | $8.29 | $8.75 | $8.60 | 3,823,564 |
| 2025-02-12 | $9.74 | $9.96 | $9.61 | $9.83 | $9.66 | 1,374,634 |
| 2025-02-11 | $9.82 | $10.05 | $9.72 | $9.95 | $9.78 | 3,316,359 |
| 2025-02-10 | $9.97 | $10.07 | $9.74 | $9.75 | $9.58 | 1,020,691 |
| 2025-02-07 | $10.19 | $10.25 | $9.85 | $9.91 | $9.74 | 796,291 |
| 2025-02-06 | $10.29 | $10.53 | $10.10 | $10.21 | $10.03 | 1,745,461 |
| 2025-02-05 | $10.29 | $10.32 | $10.13 | $10.14 | $9.96 | 683,408 |
| 2025-02-04 | $9.89 | $10.56 | $9.89 | $10.35 | $10.17 | 1,074,979 |
| 2025-02-03 | $9.94 | $10.10 | $9.67 | $9.84 | $9.67 | 1,101,143 |
| 2025-01-31 | $10.27 | $10.45 | $10.18 | $10.27 | $10.09 | 1,539,432 |
| 2025-01-30 | $10.25 | $10.39 | $10.05 | $10.36 | $10.18 | 714,987 |
| 2025-01-29 | $10.20 | $10.30 | $10.01 | $10.29 | $10.11 | 968,876 |
| 2025-01-28 | $10.54 | $10.60 | $10.06 | $10.25 | $10.07 | 1,097,220 |
| 2025-01-27 | $10.26 | $10.29 | $9.98 | $10.13 | $9.95 | 971,502 |
| 2025-01-24 | $10.27 | $10.42 | $10.19 | $10.25 | $10.07 | 1,443,243 |
| 2025-01-23 | $9.98 | $10.26 | $9.93 | $10.16 | $9.98 | 1,532,224 |
| 2025-01-22 | $10.33 | $10.33 | $9.93 | $9.97 | $9.80 | 1,482,916 |
| 2025-01-21 | $10.03 | $10.48 | $10.03 | $10.37 | $10.19 | 697,659 |
| 2025-01-17 | $10.08 | $10.21 | $9.89 | $9.97 | $9.97 | 911,732 |
| 2025-01-16 | $9.75 | $9.97 | $9.74 | $9.96 | $9.96 | 665,635 |
| 2025-01-15 | $10.04 | $10.15 | $9.75 | $9.81 | $9.81 | 779,365 |
| 2025-01-14 | $9.46 | $9.82 | $9.40 | $9.77 | $9.77 | 1,378,430 |
| 2025-01-13 | $8.96 | $9.36 | $8.73 | $9.36 | $9.36 | 1,863,746 |
| 2025-01-10 | $9.00 | $9.21 | $8.94 | $9.07 | $9.07 | 1,187,811 |
| 2025-01-08 | $9.38 | $9.46 | $8.99 | $9.18 | $9.18 | 1,470,065 |
| 2025-01-07 | $9.55 | $9.72 | $9.40 | $9.45 | $9.45 | 1,336,314 |
| 2025-01-06 | $9.66 | $9.87 | $9.43 | $9.57 | $9.57 | 1,071,903 |
| 2025-01-03 | $9.75 | $9.75 | $9.47 | $9.49 | $9.49 | 1,230,626 |
| 2025-01-02 | $10.17 | $10.26 | $9.73 | $9.73 | $9.73 | 1,181,476 |
| 2024-12-31 | $9.91 | $10.15 | $9.91 | $10.07 | $10.07 | 1,148,852 |
| 2024-12-30 | $10.08 | $10.08 | $9.87 | $9.88 | $9.88 | 767,690 |
| 2024-12-27 | $10.32 | $10.51 | $10.08 | $10.13 | $10.13 | 435,847 |
| 2024-12-26 | $10.40 | $10.57 | $10.29 | $10.40 | $10.40 | 441,614 |
| 2024-12-24 | $10.24 | $10.41 | $10.18 | $10.37 | $10.37 | 270,542 |
| 2024-12-23 | $10.25 | $10.41 | $10.05 | $10.29 | $10.29 | 712,225 |
| 2024-12-20 | $10.02 | $10.39 | $10.00 | $10.29 | $10.29 | 1,964,416 |
| 2024-12-19 | $10.61 | $10.67 | $10.18 | $10.25 | $10.25 | 1,387,273 |
| 2024-12-18 | $10.24 | $10.83 | $10.17 | $10.53 | $10.53 | 2,102,139 |
| 2024-12-17 | $10.33 | $10.39 | $10.00 | $10.14 | $10.14 | 1,180,141 |
| 2024-12-16 | $10.56 | $10.63 | $10.40 | $10.40 | $10.40 | 1,039,708 |
| 2024-12-13 | $10.59 | $10.67 | $10.39 | $10.62 | $10.62 | 952,393 |
| 2024-12-12 | $10.86 | $11.11 | $10.68 | $10.68 | $10.68 | 858,494 |
| 2024-12-11 | $11.58 | $11.58 | $10.95 | $10.98 | $10.98 | 1,077,942 |
| 2024-12-10 | $11.93 | $11.93 | $11.26 | $11.51 | $11.51 | 2,173,929 |
| 2024-12-09 | $11.95 | $12.39 | $11.92 | $12.02 | $12.02 | 648,835 |
| 2024-12-06 | $11.78 | $11.80 | $11.49 | $11.62 | $11.62 | 736,149 |
| 2024-12-05 | $11.96 | $12.00 | $11.60 | $11.67 | $11.67 | 625,188 |
| 2024-12-04 | $11.95 | $12.13 | $11.87 | $11.96 | $11.96 | 607,723 |
| 2024-12-03 | $12.20 | $12.20 | $11.82 | $11.98 | $11.98 | 554,832 |
| 2024-12-02 | $12.15 | $12.18 | $11.94 | $12.07 | $12.07 | 686,445 |
| 2024-11-29 | $12.14 | $12.24 | $11.97 | $12.10 | $12.10 | 398,392 |
| 2024-11-27 | $12.23 | $12.52 | $12.01 | $12.07 | $12.07 | 507,139 |
| 2024-11-26 | $12.34 | $12.42 | $11.87 | $12.18 | $12.18 | 850,428 |
| 2024-11-25 | $12.48 | $12.72 | $12.44 | $12.48 | $12.48 | 1,201,518 |
| 2024-11-22 | $12.13 | $12.32 | $12.01 | $12.29 | $12.29 | 650,297 |
| 2024-11-21 | $11.72 | $12.13 | $11.63 | $12.11 | $12.11 | 1,013,571 |
| 2024-11-20 | $11.66 | $11.78 | $11.28 | $11.68 | $11.68 | 895,990 |
| 2024-11-19 | $10.92 | $11.71 | $10.91 | $11.58 | $11.58 | 1,565,747 |
| 2024-11-18 | $11.14 | $11.25 | $11.03 | $11.08 | $11.08 | 957,616 |
| 2024-11-15 | $11.08 | $11.11 | $10.93 | $11.03 | $11.03 | 850,253 |
| 2024-11-14 | $10.91 | $10.98 | $10.69 | $10.88 | $10.88 | 1,086,019 |
| 2024-11-13 | $11.08 | $11.24 | $10.86 | $10.91 | $10.91 | 833,036 |
| 2024-11-12 | $11.41 | $11.41 | $11.01 | $11.05 | $11.05 | 1,117,969 |
| 2024-11-11 | $11.90 | $12.00 | $11.45 | $11.51 | $11.51 | 924,209 |
| 2024-11-08 | $12.16 | $12.34 | $11.74 | $11.82 | $11.82 | 1,122,087 |
| 2024-11-07 | $12.80 | $12.84 | $12.42 | $12.56 | $12.43 | 858,218 |
| 2024-11-06 | $12.98 | $13.14 | $12.50 | $12.65 | $12.52 | 3,200,261 |
| 2024-11-05 | $11.94 | $12.18 | $11.76 | $12.14 | $12.01 | 1,075,002 |
| 2024-11-04 | $12.05 | $12.14 | $11.88 | $12.05 | $11.92 | 1,036,988 |
| 2024-11-01 | $12.14 | $12.27 | $11.89 | $12.00 | $11.87 | 658,937 |
| 2024-10-31 | $12.16 | $12.34 | $12.11 | $12.12 | $11.99 | 863,408 |
| 2024-10-30 | $12.03 | $12.45 | $12.03 | $12.27 | $12.14 | 1,173,757 |
| 2024-10-29 | $12.25 | $12.30 | $12.00 | $12.09 | $11.96 | 778,392 |
| 2024-10-28 | $12.31 | $12.79 | $12.25 | $12.36 | $12.23 | 1,315,351 |
| 2024-10-25 | $12.35 | $13.10 | $12.21 | $12.41 | $12.41 | 2,748,401 |
| 2024-10-24 | $13.77 | $13.77 | $13.14 | $13.44 | $13.44 | 1,533,245 |
| 2024-10-23 | $13.29 | $13.44 | $13.14 | $13.42 | $13.42 | 1,034,587 |
| 2024-10-22 | $13.49 | $13.54 | $13.26 | $13.42 | $13.42 | 864,222 |
| 2024-10-21 | $14.34 | $14.35 | $13.60 | $13.61 | $13.61 | 899,384 |
| 2024-10-18 | $14.72 | $14.93 | $14.37 | $14.38 | $14.38 | 711,913 |
| 2024-10-17 | $14.66 | $14.77 | $14.39 | $14.57 | $14.57 | 1,039,584 |
| 2024-10-16 | $14.43 | $14.79 | $14.43 | $14.58 | $14.58 | 741,930 |
| 2024-10-15 | $14.22 | $14.52 | $14.10 | $14.19 | $14.19 | 762,928 |
| 2024-10-14 | $14.50 | $14.66 | $14.26 | $14.37 | $14.37 | 716,298 |
| 2024-10-11 | $14.35 | $14.78 | $14.18 | $14.75 | $14.75 | 817,388 |
| 2024-10-10 | $14.42 | $14.63 | $13.96 | $14.35 | $14.35 | 1,015,593 |
| 2024-10-09 | $13.66 | $14.00 | $13.61 | $13.65 | $13.65 | 598,371 |
| 2024-10-08 | $14.09 | $14.09 | $13.58 | $13.73 | $13.73 | 646,331 |
| 2024-10-07 | $14.06 | $14.30 | $14.05 | $14.20 | $14.20 | 599,528 |
| 2024-10-04 | $14.49 | $14.59 | $14.07 | $14.20 | $14.20 | 452,809 |
| 2024-10-03 | $14.24 | $14.32 | $13.95 | $14.09 | $14.09 | 576,025 |
| 2024-10-02 | $14.06 | $14.54 | $14.01 | $14.51 | $14.51 | 1,284,402 |
| 2024-10-01 | $14.56 | $14.64 | $14.01 | $14.05 | $14.05 | 1,437,738 |
| 2024-09-30 | $14.36 | $14.64 | $14.36 | $14.63 | $14.63 | 1,358,610 |
| 2024-09-27 | $14.71 | $15.07 | $14.42 | $14.50 | $14.50 | 1,083,890 |
| 2024-09-26 | $13.75 | $14.59 | $13.65 | $14.59 | $14.59 | 1,260,241 |
| 2024-09-25 | $13.63 | $13.75 | $13.19 | $13.22 | $13.22 | 1,268,760 |
| 2024-09-24 | $13.12 | $13.79 | $12.98 | $13.72 | $13.72 | 1,165,191 |
| 2024-09-23 | $12.71 | $12.99 | $12.63 | $12.91 | $12.91 | 1,299,717 |
| 2024-09-20 | $12.90 | $12.96 | $12.47 | $12.68 | $12.68 | 1,779,683 |
| 2024-09-19 | $12.69 | $12.98 | $12.37 | $12.96 | $12.96 | 1,895,074 |
| 2024-09-18 | $12.30 | $12.76 | $12.17 | $12.18 | $12.18 | 1,237,895 |
| 2024-09-17 | $12.07 | $12.47 | $12.00 | $12.40 | $12.40 | 1,823,859 |
| 2024-09-16 | $12.18 | $12.41 | $11.91 | $11.92 | $11.92 | 818,573 |
| 2024-09-13 | $12.04 | $12.22 | $11.90 | $12.05 | $12.05 | 1,226,001 |
| 2024-09-12 | $11.83 | $11.85 | $11.54 | $11.71 | $11.71 | 1,041,797 |
| 2024-09-11 | $11.68 | $11.81 | $11.37 | $11.74 | $11.74 | 1,148,029 |
| 2024-09-10 | $12.09 | $12.15 | $11.65 | $11.69 | $11.69 | 974,960 |
| 2024-09-09 | $12.35 | $12.49 | $12.08 | $12.15 | $12.15 | 826,521 |
| 2024-09-06 | $12.61 | $12.75 | $12.17 | $12.37 | $12.37 | 1,100,221 |
| 2024-09-05 | $13.00 | $13.05 | $12.57 | $12.64 | $12.64 | 806,133 |
| 2024-09-04 | $13.09 | $13.25 | $12.92 | $12.94 | $12.94 | 488,962 |
| 2024-09-03 | $13.41 | $13.63 | $13.01 | $13.08 | $13.08 | 1,067,152 |
| 2024-08-30 | $14.05 | $14.10 | $13.80 | $13.93 | $13.93 | 843,196 |
| 2024-08-29 | $14.17 | $14.25 | $13.86 | $14.01 | $14.01 | 669,234 |
| 2024-08-28 | $14.00 | $14.10 | $13.91 | $14.00 | $14.00 | 599,116 |
| 2024-08-27 | $14.29 | $14.29 | $14.02 | $14.16 | $14.16 | 563,440 |
| 2024-08-26 | $14.39 | $14.71 | $14.18 | $14.36 | $14.36 | 823,167 |
| 2024-08-23 | $13.74 | $14.38 | $13.57 | $14.33 | $14.21 | 922,429 |
| 2024-08-22 | $13.68 | $13.71 | $13.48 | $13.50 | $13.38 | 686,623 |
| 2024-08-21 | $13.62 | $13.72 | $13.39 | $13.66 | $13.54 | 720,928 |
| 2024-08-20 | $13.72 | $13.72 | $13.35 | $13.45 | $13.33 | 571,325 |
| 2024-08-19 | $14.00 | $14.12 | $13.64 | $13.72 | $13.60 | 828,062 |
| 2024-08-16 | $14.09 | $14.22 | $13.79 | $13.97 | $13.85 | 539,913 |
| 2024-08-15 | $13.85 | $14.14 | $13.64 | $14.10 | $13.98 | 1,392,018 |
| 2024-08-14 | $13.38 | $13.45 | $13.21 | $13.43 | $13.31 | 604,473 |
| 2024-08-13 | $13.09 | $13.32 | $12.89 | $13.27 | $13.16 | 517,204 |
| 2024-08-12 | $13.00 | $13.16 | $12.80 | $12.95 | $12.84 | 741,721 |
| 2024-08-09 | $12.98 | $13.14 | $12.84 | $12.95 | $12.84 | 1,094,351 |
| 2024-08-08 | $12.92 | $13.19 | $12.88 | $12.96 | $12.85 | 847,311 |
| 2024-08-07 | $13.80 | $13.90 | $12.58 | $12.65 | $12.54 | 1,189,164 |
| 2024-08-06 | $12.67 | $13.81 | $12.60 | $13.45 | $13.33 | 1,784,711 |
| 2024-08-05 | $12.37 | $13.13 | $12.25 | $12.66 | $12.55 | 1,622,633 |
| 2024-08-02 | $14.25 | $14.25 | $12.91 | $13.31 | $13.20 | 3,585,188 |
| 2024-08-01 | $16.02 | $16.42 | $15.36 | $15.64 | $15.51 | 1,058,428 |
| 2024-07-31 | $16.37 | $16.57 | $16.16 | $16.16 | $16.02 | 1,486,417 |
| 2024-07-30 | $16.19 | $16.40 | $16.02 | $16.21 | $16.07 | 669,632 |
| 2024-07-29 | $16.31 | $16.51 | $15.97 | $16.14 | $16.00 | 645,403 |
| 2024-07-26 | $16.13 | $16.42 | $15.77 | $16.24 | $16.10 | 1,025,327 |
| 2024-07-25 | $15.57 | $15.98 | $15.48 | $15.80 | $15.66 | 942,193 |
| 2024-07-24 | $15.82 | $15.99 | $15.63 | $15.65 | $15.51 | 738,837 |
| 2024-07-23 | $15.83 | $16.09 | $15.71 | $15.91 | $15.77 | 962,135 |
| 2024-07-22 | $15.67 | $15.94 | $15.36 | $15.84 | $15.70 | 1,143,684 |
| 2024-07-19 | $15.91 | $16.04 | $15.48 | $15.51 | $15.51 | 1,744,226 |
| 2024-07-18 | $16.29 | $16.43 | $15.83 | $16.07 | $16.07 | 1,021,005 |
| 2024-07-17 | $17.14 | $17.45 | $16.41 | $16.44 | $16.44 | 1,629,859 |
| 2024-07-16 | $16.67 | $17.40 | $16.58 | $17.31 | $17.31 | 992,726 |
| 2024-07-15 | $16.64 | $16.91 | $16.48 | $16.62 | $16.62 | 926,170 |
| 2024-07-12 | $16.89 | $16.96 | $16.47 | $16.53 | $16.53 | 859,371 |
| 2024-07-11 | $16.72 | $16.98 | $16.42 | $16.52 | $16.52 | 1,287,422 |
| 2024-07-10 | $15.92 | $16.28 | $15.85 | $16.22 | $16.22 | 1,111,271 |
| 2024-07-09 | $16.33 | $16.41 | $15.70 | $15.78 | $15.78 | 1,512,094 |
| 2024-07-08 | $16.37 | $16.57 | $16.17 | $16.43 | $16.43 | 693,548 |
| 2024-07-05 | $16.26 | $16.26 | $15.88 | $16.17 | $16.17 | 713,179 |
| 2024-07-03 | $15.96 | $16.42 | $15.87 | $16.36 | $16.36 | 469,557 |
| 2024-07-02 | $15.86 | $16.04 | $15.56 | $15.86 | $15.86 | 888,758 |
| 2024-07-01 | $15.71 | $15.96 | $15.48 | $15.86 | $15.86 | 1,299,764 |
| 2024-06-28 | $15.69 | $15.97 | $15.50 | $15.69 | $15.69 | 3,451,371 |
| 2024-06-27 | $16.06 | $16.06 | $15.52 | $15.58 | $15.58 | 1,474,861 |
| 2024-06-26 | $16.37 | $16.37 | $15.76 | $16.07 | $16.07 | 2,501,779 |
| 2024-06-25 | $18.42 | $18.42 | $16.44 | $16.47 | $16.47 | 2,824,473 |
| 2024-06-24 | $17.94 | $18.74 | $17.92 | $18.54 | $18.54 | 1,546,912 |
| 2024-06-21 | $17.99 | $18.05 | $17.56 | $17.79 | $17.79 | 2,095,525 |
| 2024-06-20 | $18.75 | $18.84 | $18.15 | $18.19 | $18.19 | 815,527 |
| 2024-06-18 | $19.07 | $19.28 | $18.76 | $18.82 | $18.82 | 1,170,860 |
| 2024-06-17 | $19.28 | $19.41 | $18.69 | $19.11 | $19.11 | 1,026,816 |
| 2024-06-14 | $19.62 | $19.89 | $18.94 | $19.38 | $19.38 | 1,133,405 |
| 2024-06-13 | $19.70 | $20.25 | $19.57 | $19.92 | $19.92 | 1,033,024 |
| 2024-06-12 | $20.04 | $20.29 | $19.51 | $19.56 | $19.56 | 748,127 |
| 2024-06-11 | $19.20 | $19.57 | $18.96 | $19.45 | $19.45 | 709,455 |
| 2024-06-10 | $19.30 | $19.79 | $19.25 | $19.51 | $19.51 | 692,424 |
| 2024-06-07 | $19.34 | $19.65 | $19.10 | $19.54 | $19.54 | 731,165 |
| 2024-06-06 | $20.12 | $20.14 | $19.65 | $19.67 | $19.67 | 521,942 |
| 2024-06-05 | $19.63 | $20.15 | $19.54 | $20.12 | $20.12 | 601,751 |
| 2024-06-04 | $19.94 | $19.94 | $19.43 | $19.63 | $19.63 | 1,050,742 |
| 2024-06-03 | $20.43 | $20.70 | $19.76 | $20.29 | $20.29 | 1,724,600 |
| 2024-05-31 | $19.78 | $19.98 | $19.25 | $19.81 | $19.81 | 1,162,626 |
| 2024-05-30 | $19.79 | $19.95 | $19.61 | $19.73 | $19.73 | 473,069 |
| 2024-05-29 | $19.37 | $19.85 | $19.27 | $19.72 | $19.72 | 1,101,038 |
| 2024-05-28 | $19.00 | $19.90 | $18.99 | $19.77 | $19.77 | 1,456,600 |
| 2024-05-24 | $18.55 | $19.14 | $18.48 | $18.99 | $18.99 | 1,503,257 |
| 2024-05-23 | $18.70 | $18.70 | $18.03 | $18.33 | $18.33 | 873,865 |
| 2024-05-22 | $19.29 | $19.41 | $18.43 | $18.53 | $18.53 | 1,058,725 |
| 2024-05-21 | $19.39 | $19.56 | $19.29 | $19.48 | $19.48 | 939,917 |
| 2024-05-20 | $19.40 | $19.63 | $19.37 | $19.54 | $19.54 | 751,737 |
| 2024-05-17 | $19.16 | $19.45 | $19.13 | $19.39 | $19.39 | 713,543 |
| 2024-05-16 | $19.50 | $19.50 | $19.12 | $19.20 | $19.08 | 781,946 |
| 2024-05-15 | $19.60 | $19.61 | $19.16 | $19.50 | $19.38 | 686,261 |
| 2024-05-14 | $19.39 | $19.46 | $19.15 | $19.24 | $19.12 | 713,023 |
| 2024-05-13 | $19.43 | $19.56 | $19.19 | $19.21 | $19.09 | 898,748 |
| 2024-05-10 | $19.28 | $19.28 | $18.95 | $19.11 | $18.99 | 762,330 |
| 2024-05-09 | $19.25 | $19.43 | $19.03 | $19.18 | $19.06 | 686,840 |
| 2024-05-08 | $18.97 | $19.26 | $18.82 | $19.19 | $19.07 | 759,942 |
| 2024-05-07 | $18.86 | $19.29 | $18.78 | $19.21 | $19.09 | 948,535 |
| 2024-05-06 | $19.10 | $19.23 | $18.45 | $18.72 | $18.60 | 1,440,699 |
| 2024-05-03 | $19.50 | $19.74 | $18.79 | $18.84 | $18.72 | 1,566,765 |
| 2024-05-02 | $17.58 | $19.75 | $17.40 | $19.18 | $19.06 | 3,336,167 |
| 2024-05-01 | $17.07 | $17.56 | $16.99 | $17.09 | $16.98 | 1,354,132 |
| 2024-04-30 | $17.49 | $17.68 | $16.96 | $16.99 | $16.88 | 741,689 |
| 2024-04-29 | $17.65 | $17.74 | $17.46 | $17.73 | $17.62 | 746,010 |
| 2024-04-26 | $17.49 | $17.62 | $17.31 | $17.48 | $17.37 | 648,936 |
| 2024-04-25 | $17.37 | $17.47 | $17.14 | $17.37 | $17.26 | 831,428 |
| 2024-04-24 | $17.33 | $17.67 | $17.18 | $17.61 | $17.50 | 830,100 |
| 2024-04-23 | $17.06 | $17.51 | $16.92 | $17.46 | $17.35 | 1,388,783 |
| 2024-04-22 | $16.55 | $17.45 | $16.31 | $17.14 | $17.03 | 2,259,863 |
| 2024-04-19 | $15.90 | $16.33 | $15.90 | $16.19 | $16.19 | 1,096,349 |
| 2024-04-18 | $16.11 | $16.29 | $15.78 | $15.95 | $15.95 | 736,693 |
| 2024-04-17 | $16.26 | $16.27 | $15.85 | $15.92 | $15.92 | 634,314 |
| 2024-04-16 | $16.06 | $16.32 | $15.68 | $16.08 | $16.08 | 1,667,982 |
| 2024-04-15 | $16.51 | $16.65 | $16.13 | $16.28 | $16.28 | 1,066,235 |
| 2024-04-12 | $16.52 | $16.70 | $16.25 | $16.30 | $16.30 | 690,097 |
| 2024-04-11 | $16.70 | $16.87 | $16.40 | $16.74 | $16.74 | 845,113 |
| 2024-04-10 | $16.51 | $16.94 | $16.41 | $16.69 | $16.69 | 824,120 |
| 2024-04-09 | $17.07 | $17.20 | $16.95 | $17.09 | $17.09 | 764,538 |
| 2024-04-08 | $17.09 | $17.28 | $16.97 | $16.99 | $16.99 | 623,029 |
| 2024-04-05 | $16.80 | $16.99 | $16.54 | $16.96 | $16.96 | 891,407 |
| 2024-04-04 | $17.41 | $17.59 | $16.70 | $16.83 | $16.83 | 1,032,454 |
| 2024-04-03 | $16.97 | $17.32 | $16.94 | $17.21 | $17.21 | 904,631 |
| 2024-04-02 | $17.04 | $17.13 | $16.88 | $16.98 | $16.98 | 785,112 |
| 2024-04-01 | $17.42 | $17.42 | $17.12 | $17.24 | $17.24 | 931,305 |
| 2024-03-28 | $17.61 | $17.89 | $17.34 | $17.35 | $17.35 | 909,403 |
| 2024-03-27 | $17.61 | $17.74 | $17.38 | $17.71 | $17.71 | 957,850 |
| 2024-03-26 | $17.28 | $17.40 | $17.12 | $17.16 | $17.16 | 664,600 |
| 2024-03-25 | $16.98 | $17.42 | $16.96 | $17.13 | $17.13 | 1,060,643 |
| 2024-03-22 | $16.92 | $17.18 | $16.73 | $16.94 | $16.94 | 1,548,143 |
| 2024-03-21 | $17.27 | $17.30 | $16.88 | $17.02 | $17.02 | 930,535 |
| 2024-03-20 | $16.58 | $17.20 | $16.53 | $17.12 | $17.12 | 935,569 |
| 2024-03-19 | $16.87 | $16.94 | $16.36 | $16.67 | $16.67 | 1,332,110 |
| 2024-03-18 | $16.25 | $17.05 | $16.16 | $17.00 | $17.00 | 1,857,739 |
| 2024-03-15 | $16.01 | $16.35 | $15.97 | $16.14 | $16.14 | 1,864,293 |
| 2024-03-14 | $16.20 | $16.36 | $16.09 | $16.23 | $16.23 | 1,652,874 |
| 2024-03-13 | $15.91 | $16.41 | $15.86 | $16.39 | $16.39 | 1,165,822 |
| 2024-03-12 | $15.85 | $16.01 | $15.56 | $15.99 | $15.99 | 910,852 |
| 2024-03-11 | $15.79 | $16.17 | $15.76 | $15.86 | $15.86 | 694,411 |
| 2024-03-08 | $15.99 | $16.25 | $15.70 | $15.90 | $15.90 | 1,129,775 |
| 2024-03-07 | $15.33 | $16.01 | $15.24 | $15.93 | $15.93 | 1,448,636 |
| 2024-03-06 | $15.43 | $15.51 | $14.76 | $15.00 | $15.00 | 1,376,722 |
| 2024-03-05 | $15.35 | $15.47 | $15.01 | $15.09 | $15.09 | 890,147 |
| 2024-03-04 | $15.04 | $15.53 | $14.99 | $15.45 | $15.45 | 1,824,574 |
| 2024-03-01 | $14.71 | $15.08 | $14.65 | $14.98 | $14.98 | 1,058,614 |
| 2024-02-29 | $14.25 | $14.76 | $13.98 | $14.70 | $14.58 | 1,241,688 |
| 2024-02-28 | $14.57 | $14.71 | $14.39 | $14.39 | $14.27 | 688,989 |
| 2024-02-27 | $15.02 | $15.11 | $14.73 | $14.79 | $14.67 | 609,395 |
| 2024-02-26 | $14.85 | $15.00 | $14.65 | $14.89 | $14.89 | 650,345 |
| 2024-02-23 | $15.22 | $15.33 | $14.90 | $15.00 | $15.00 | 938,431 |
| 2024-02-22 | $14.81 | $15.35 | $14.81 | $15.21 | $15.21 | 1,268,515 |
| 2024-02-21 | $14.61 | $14.85 | $14.47 | $14.85 | $14.85 | 1,272,433 |
| 2024-02-20 | $13.79 | $14.67 | $13.72 | $14.55 | $14.55 | 1,814,693 |
| 2024-02-16 | $13.43 | $14.74 | $13.13 | $14.18 | $14.18 | 2,993,353 |
| 2024-02-15 | $13.01 | $13.45 | $13.01 | $13.44 | $13.44 | 1,444,585 |
| 2024-02-14 | $12.94 | $13.61 | $12.70 | $12.91 | $12.91 | 1,514,220 |
| 2024-02-13 | $13.36 | $13.49 | $12.65 | $12.86 | $12.86 | 1,437,852 |
| 2024-02-12 | $13.59 | $14.27 | $13.59 | $14.02 | $14.02 | 1,072,467 |
| 2024-02-09 | $13.48 | $13.66 | $13.33 | $13.61 | $13.61 | 831,959 |
| 2024-02-08 | $13.64 | $13.76 | $13.47 | $13.49 | $13.49 | 894,042 |
| 2024-02-07 | $13.89 | $13.89 | $13.37 | $13.67 | $13.67 | 943,536 |
| 2024-02-06 | $13.65 | $14.05 | $13.59 | $13.84 | $13.84 | 732,509 |
| 2024-02-05 | $13.66 | $13.84 | $13.43 | $13.65 | $13.65 | 810,173 |
| 2024-02-02 | $13.92 | $14.23 | $13.69 | $14.00 | $14.00 | 840,014 |
| 2024-02-01 | $13.98 | $14.24 | $13.80 | $14.21 | $14.21 | 936,766 |
| 2024-01-31 | $14.15 | $14.44 | $13.76 | $13.79 | $13.79 | 867,909 |
| 2024-01-30 | $14.25 | $14.41 | $14.11 | $14.22 | $14.22 | 823,954 |
| 2024-01-29 | $14.20 | $14.46 | $13.97 | $14.44 | $14.44 | 1,180,735 |
| 2024-01-26 | $14.59 | $14.64 | $14.18 | $14.22 | $14.22 | 1,209,970 |
| 2024-01-25 | $14.26 | $14.44 | $13.91 | $14.39 | $14.39 | 1,776,526 |
| 2024-01-24 | $14.02 | $14.13 | $13.80 | $13.99 | $13.99 | 1,853,637 |
| 2024-01-23 | $13.25 | $13.94 | $13.16 | $13.88 | $13.88 | 2,313,526 |
| 2024-01-22 | $12.68 | $12.97 | $12.54 | $12.90 | $12.90 | 838,864 |
| 2024-01-19 | $12.28 | $12.63 | $12.02 | $12.61 | $12.61 | 1,117,906 |
| 2024-01-18 | $12.15 | $12.28 | $11.93 | $12.25 | $12.25 | 1,143,201 |
| 2024-01-17 | $12.02 | $12.21 | $11.95 | $12.05 | $12.05 | 1,015,552 |
| 2024-01-16 | $12.50 | $12.54 | $12.12 | $12.41 | $12.41 | 1,235,772 |
| 2024-01-12 | $13.03 | $13.09 | $12.55 | $12.62 | $12.62 | 774,426 |
| 2024-01-11 | $12.80 | $12.95 | $12.62 | $12.78 | $12.78 | 819,753 |
| 2024-01-10 | $12.82 | $13.05 | $12.77 | $12.97 | $12.97 | 1,456,109 |
| 2024-01-09 | $12.94 | $13.00 | $12.82 | $12.95 | $12.95 | 1,035,216 |
| 2024-01-08 | $13.02 | $13.30 | $12.87 | $13.27 | $13.27 | 950,019 |
| 2024-01-05 | $12.90 | $13.41 | $12.81 | $13.04 | $13.04 | 1,184,715 |
| 2024-01-04 | $12.86 | $13.15 | $12.78 | $12.98 | $12.98 | 1,938,183 |
| 2024-01-03 | $13.52 | $13.52 | $12.72 | $12.76 | $12.76 | 2,454,757 |
| 2024-01-02 | $13.94 | $14.22 | $13.77 | $13.81 | $13.81 | 1,217,302 |
| 2023-12-29 | $14.40 | $14.43 | $14.14 | $14.16 | $14.16 | 759,425 |
| 2023-12-28 | $14.45 | $14.53 | $14.34 | $14.50 | $14.50 | 496,779 |
| 2023-12-27 | $14.59 | $14.61 | $14.42 | $14.52 | $14.52 | 471,598 |
| 2023-12-26 | $14.52 | $14.62 | $14.35 | $14.56 | $14.56 | 568,379 |
| 2023-12-22 | $14.13 | $14.48 | $14.04 | $14.29 | $14.29 | 945,734 |
| 2023-12-21 | $13.98 | $14.13 | $13.79 | $14.02 | $14.02 | 970,885 |
| 2023-12-20 | $14.09 | $14.37 | $13.74 | $13.78 | $13.78 | 1,072,746 |
| 2023-12-19 | $14.20 | $14.47 | $14.11 | $14.19 | $14.19 | 1,219,614 |
| 2023-12-18 | $14.42 | $14.79 | $14.06 | $14.09 | $14.09 | 1,628,434 |
| 2023-12-15 | $13.88 | $13.95 | $13.50 | $13.59 | $13.59 | 1,701,294 |
| 2023-12-14 | $13.55 | $13.98 | $13.40 | $13.84 | $13.84 | 1,325,470 |
| 2023-12-13 | $12.46 | $13.08 | $12.26 | $13.05 | $13.05 | 1,229,822 |
| 2023-12-12 | $13.07 | $13.07 | $12.48 | $12.50 | $12.50 | 673,601 |
| 2023-12-11 | $12.92 | $13.15 | $12.80 | $13.04 | $13.04 | 815,382 |
| 2023-12-08 | $12.80 | $13.20 | $12.73 | $13.01 | $13.01 | 831,099 |
| 2023-12-07 | $12.69 | $12.80 | $12.58 | $12.78 | $12.78 | 878,565 |
| 2023-12-06 | $13.05 | $13.13 | $12.58 | $12.63 | $12.63 | 1,002,293 |
| 2023-12-05 | $13.25 | $13.35 | $12.84 | $12.94 | $12.94 | 840,866 |
| 2023-12-04 | $13.20 | $13.50 | $13.20 | $13.42 | $13.42 | 1,100,702 |
| 2023-12-01 | $12.76 | $13.40 | $12.68 | $13.36 | $13.36 | 853,922 |
| 2023-11-30 | $12.78 | $12.87 | $12.60 | $12.75 | $12.75 | 1,094,952 |
| 2023-11-29 | $12.65 | $12.96 | $12.52 | $12.77 | $12.77 | 1,044,141 |
| 2023-11-28 | $12.40 | $12.54 | $12.22 | $12.45 | $12.45 | 851,183 |
| 2023-11-27 | $12.59 | $12.59 | $12.30 | $12.38 | $12.38 | 753,315 |
| 2023-11-24 | $12.60 | $12.87 | $12.58 | $12.75 | $12.75 | 346,451 |
| 2023-11-22 | $12.59 | $12.65 | $12.40 | $12.60 | $12.60 | 631,062 |
| 2023-11-21 | $12.64 | $12.67 | $12.50 | $12.55 | $12.55 | 1,097,593 |
| 2023-11-20 | $12.63 | $12.80 | $12.44 | $12.70 | $12.70 | 588,839 |
| 2023-11-17 | $12.67 | $12.70 | $12.49 | $12.68 | $12.68 | 829,978 |
| 2023-11-16 | $12.73 | $12.75 | $12.27 | $12.43 | $12.43 | 744,246 |
| 2023-11-15 | $12.67 | $13.12 | $12.67 | $12.82 | $12.82 | 1,117,722 |
| 2023-11-14 | $12.19 | $12.84 | $12.19 | $12.63 | $12.63 | 1,273,597 |
| 2023-11-13 | $11.09 | $11.80 | $11.04 | $11.73 | $11.73 | 1,864,001 |
| 2023-11-10 | $10.93 | $11.24 | $10.77 | $11.15 | $11.15 | 1,779,135 |
| 2023-11-09 | $11.24 | $11.29 | $10.83 | $10.98 | $10.86 | 1,296,455 |
| 2023-11-08 | $11.12 | $11.12 | $10.76 | $11.02 | $10.90 | 878,611 |
| 2023-11-07 | $11.22 | $11.33 | $11.01 | $11.07 | $11.07 | 872,497 |
| 2023-11-06 | $11.68 | $11.68 | $11.39 | $11.44 | $11.44 | 853,646 |
| 2023-11-03 | $11.24 | $11.88 | $11.16 | $11.67 | $11.67 | 1,538,635 |
| 2023-11-02 | $10.68 | $10.96 | $10.66 | $10.92 | $10.92 | 772,747 |
| 2023-11-01 | $10.61 | $10.63 | $10.25 | $10.47 | $10.47 | 1,146,853 |
| 2023-10-31 | $10.72 | $10.85 | $10.54 | $10.69 | $10.69 | 1,574,640 |
| 2023-10-30 | $10.44 | $10.83 | $10.32 | $10.67 | $10.67 | 1,604,087 |
| 2023-10-27 | $10.43 | $10.70 | $10.08 | $10.19 | $10.19 | 2,827,259 |
| 2023-10-26 | $10.42 | $11.64 | $10.25 | $10.91 | $10.91 | 3,832,808 |
| 2023-10-25 | $10.52 | $10.70 | $10.37 | $10.43 | $10.43 | 1,244,147 |
| 2023-10-24 | $10.79 | $10.97 | $10.61 | $10.62 | $10.62 | 1,206,416 |
| 2023-10-23 | $10.84 | $10.91 | $10.61 | $10.62 | $10.62 | 742,100 |
| 2023-10-20 | $10.96 | $11.20 | $10.91 | $11.00 | $11.00 | 962,918 |
| 2023-10-19 | $11.25 | $11.41 | $10.93 | $10.96 | $10.96 | 1,312,076 |
| 2023-10-18 | $11.52 | $11.57 | $11.22 | $11.29 | $11.29 | 790,247 |
| 2023-10-17 | $11.36 | $11.93 | $11.36 | $11.72 | $11.72 | 1,369,672 |
| 2023-10-16 | $11.51 | $11.75 | $11.36 | $11.57 | $11.57 | 966,535 |
| 2023-10-13 | $11.63 | $11.64 | $11.30 | $11.33 | $11.33 | 683,654 |
| 2023-10-12 | $12.09 | $12.09 | $11.41 | $11.55 | $11.55 | 679,559 |
| 2023-10-11 | $12.02 | $12.22 | $11.89 | $11.99 | $11.99 | 605,325 |
| 2023-10-10 | $11.72 | $12.08 | $11.71 | $12.00 | $12.00 | 846,836 |
| 2023-10-09 | $11.33 | $11.74 | $11.23 | $11.61 | $11.61 | 822,978 |
| 2023-10-06 | $11.42 | $11.62 | $11.21 | $11.44 | $11.44 | 1,313,663 |
| 2023-10-05 | $11.92 | $12.18 | $11.47 | $11.50 | $11.50 | 1,931,010 |
| 2023-10-04 | $12.68 | $12.69 | $11.76 | $11.97 | $11.97 | 1,555,243 |
| 2023-10-03 | $12.57 | $12.85 | $12.54 | $12.62 | $12.62 | 882,975 |
| 2023-10-02 | $13.29 | $13.34 | $12.71 | $12.78 | $12.78 | 1,401,133 |
| 2023-09-29 | $13.31 | $13.66 | $13.27 | $13.44 | $13.44 | 1,217,561 |
| 2023-09-28 | $12.54 | $13.26 | $12.40 | $13.08 | $13.08 | 1,377,261 |
| 2023-09-27 | $12.70 | $12.73 | $12.33 | $12.49 | $12.49 | 910,354 |
| 2023-09-26 | $13.19 | $13.25 | $12.54 | $12.57 | $12.57 | 1,148,470 |
| 2023-09-25 | $12.99 | $13.40 | $12.99 | $13.36 | $13.36 | 1,087,217 |
| 2023-09-22 | $13.43 | $13.51 | $12.99 | $13.02 | $13.02 | 1,052,698 |
| 2023-09-21 | $13.23 | $13.58 | $13.13 | $13.43 | $13.43 | 1,109,612 |
| 2023-09-20 | $13.19 | $13.59 | $13.11 | $13.43 | $13.43 | 1,163,858 |
| 2023-09-19 | $13.46 | $13.55 | $13.01 | $13.05 | $13.05 | 813,164 |
| 2023-09-18 | $13.76 | $13.76 | $13.40 | $13.42 | $13.42 | 621,870 |
| 2023-09-15 | $13.87 | $13.99 | $13.63 | $13.68 | $13.68 | 1,209,211 |
| 2023-09-14 | $13.50 | $13.95 | $13.50 | $13.91 | $13.91 | 1,709,218 |
| 2023-09-13 | $13.57 | $13.64 | $13.27 | $13.40 | $13.40 | 3,079,782 |
| 2023-09-12 | $13.54 | $13.74 | $13.43 | $13.54 | $13.54 | 1,453,917 |
| 2023-09-11 | $13.72 | $13.83 | $13.54 | $13.55 | $13.55 | 1,099,797 |
| 2023-09-08 | $13.50 | $13.65 | $13.37 | $13.56 | $13.56 | 1,963,790 |
| 2023-09-07 | $13.49 | $13.74 | $13.34 | $13.52 | $13.52 | 4,606,280 |
| 2023-09-06 | $13.69 | $14.33 | $13.62 | $13.90 | $13.90 | 1,289,400 |
| 2023-09-05 | $13.89 | $14.02 | $13.54 | $13.68 | $13.68 | 1,244,772 |
| 2023-09-01 | $13.81 | $14.23 | $13.78 | $14.00 | $14.00 | 1,093,975 |
| 2023-08-31 | $13.50 | $13.86 | $13.50 | $13.64 | $13.64 | 973,997 |
| 2023-08-30 | $13.38 | $13.71 | $13.33 | $13.55 | $13.55 | 961,319 |
| 2023-08-29 | $13.00 | $13.44 | $12.95 | $13.44 | $13.44 | 927,980 |
| 2023-08-28 | $12.58 | $12.97 | $12.56 | $12.94 | $12.94 | 897,093 |
| 2023-08-25 | $12.13 | $12.54 | $12.08 | $12.46 | $12.46 | 1,036,029 |
| 2023-08-24 | $12.15 | $12.22 | $11.99 | $12.10 | $12.10 | 765,652 |
| 2023-08-23 | $12.00 | $12.34 | $11.90 | $12.10 | $12.10 | 1,375,947 |
| 2023-08-22 | $12.35 | $12.50 | $12.03 | $12.03 | $12.03 | 768,064 |
| 2023-08-21 | $12.48 | $12.48 | $12.27 | $12.31 | $12.31 | 1,050,522 |
| 2023-08-18 | $12.37 | $12.53 | $12.31 | $12.42 | $12.42 | 1,016,917 |
| 2023-08-17 | $12.63 | $12.79 | $12.42 | $12.51 | $12.51 | 940,086 |
| 2023-08-16 | $12.75 | $12.87 | $12.41 | $12.42 | $12.42 | 1,059,413 |
| 2023-08-15 | $13.03 | $13.20 | $12.68 | $12.76 | $12.76 | 940,681 |
| 2023-08-14 | $13.25 | $13.41 | $13.18 | $13.29 | $13.29 | 1,189,739 |
| 2023-08-11 | $13.25 | $13.60 | $13.17 | $13.42 | $13.42 | 955,288 |
| 2023-08-10 | $13.43 | $13.58 | $13.24 | $13.38 | $13.26 | 942,359 |
| 2023-08-09 | $13.20 | $13.53 | $13.13 | $13.29 | $13.17 | 920,048 |
| 2023-08-08 | $12.92 | $13.19 | $12.64 | $13.17 | $13.05 | 1,097,127 |
| 2023-08-07 | $13.06 | $13.18 | $12.83 | $12.99 | $12.87 | 635,371 |
| 2023-08-04 | $12.73 | $13.18 | $12.61 | $13.02 | $12.90 | 763,365 |
| 2023-08-03 | $12.88 | $12.92 | $12.55 | $12.72 | $12.72 | 1,613,443 |
| 2023-08-02 | $13.23 | $13.40 | $12.79 | $12.97 | $12.97 | 1,491,090 |
| 2023-08-01 | $13.24 | $13.58 | $13.11 | $13.51 | $13.51 | 1,515,339 |
| 2023-07-31 | $13.56 | $13.67 | $13.17 | $13.29 | $13.29 | 1,882,217 |
| 2023-07-28 | $14.21 | $14.21 | $13.45 | $13.58 | $13.58 | 1,971,754 |
| 2023-07-27 | $13.73 | $14.57 | $13.33 | $14.12 | $14.12 | 3,030,270 |
| 2023-07-26 | $14.69 | $15.01 | $14.69 | $14.84 | $14.84 | 2,066,449 |
| 2023-07-25 | $14.64 | $14.94 | $14.58 | $14.76 | $14.76 | 1,261,137 |
| 2023-07-24 | $14.66 | $14.87 | $14.48 | $14.52 | $14.52 | 804,275 |
| 2023-07-21 | $14.50 | $14.72 | $14.17 | $14.68 | $14.68 | 1,221,585 |
| 2023-07-20 | $14.71 | $14.71 | $14.24 | $14.47 | $14.47 | 1,249,231 |
| 2023-07-19 | $14.51 | $14.67 | $14.45 | $14.59 | $14.59 | 1,211,367 |
| 2023-07-18 | $14.25 | $14.67 | $14.14 | $14.49 | $14.49 | 1,036,843 |
| 2023-07-17 | $14.35 | $14.44 | $14.08 | $14.20 | $14.20 | 1,137,504 |
| 2023-07-14 | $14.51 | $14.51 | $14.20 | $14.45 | $14.45 | 1,618,655 |
| 2023-07-13 | $14.30 | $14.55 | $14.24 | $14.54 | $14.54 | 1,016,884 |
| 2023-07-12 | $14.20 | $14.48 | $13.97 | $14.24 | $14.24 | 1,813,609 |
| 2023-07-11 | $13.13 | $13.88 | $13.05 | $13.80 | $13.80 | 1,634,411 |
| 2023-07-10 | $12.89 | $13.19 | $12.83 | $13.01 | $13.01 | 819,375 |
| 2023-07-07 | $12.29 | $13.05 | $12.29 | $12.90 | $12.90 | 1,068,200 |
| 2023-07-06 | $12.02 | $12.18 | $11.79 | $12.17 | $12.17 | 739,253 |
| 2023-07-05 | $12.65 | $12.66 | $12.39 | $12.39 | $12.39 | 1,105,600 |
| 2023-07-03 | $12.75 | $12.95 | $12.72 | $12.86 | $12.86 | 378,251 |
| 2023-06-30 | $12.64 | $12.77 | $12.43 | $12.71 | $12.71 | 769,940 |
| 2023-06-29 | $12.24 | $12.53 | $12.21 | $12.52 | $12.52 | 1,030,981 |
| 2023-06-28 | $12.30 | $12.31 | $12.02 | $12.27 | $12.27 | 875,582 |
| 2023-06-27 | $12.11 | $12.56 | $12.07 | $12.31 | $12.31 | 937,581 |
| 2023-06-26 | $12.00 | $12.36 | $12.00 | $12.16 | $12.16 | 1,244,439 |
| 2023-06-23 | $11.98 | $12.06 | $11.82 | $11.99 | $11.99 | 2,494,390 |
| 2023-06-22 | $12.27 | $12.28 | $12.07 | $12.17 | $12.17 | 979,476 |
| 2023-06-21 | $12.28 | $12.49 | $12.24 | $12.35 | $12.35 | 664,441 |
| 2023-06-20 | $12.63 | $12.64 | $12.36 | $12.49 | $12.49 | 968,828 |
| 2023-06-16 | $12.89 | $13.05 | $12.66 | $12.87 | $12.87 | 2,105,893 |
| 2023-06-15 | $12.42 | $12.82 | $12.35 | $12.77 | $12.77 | 1,114,169 |
| 2023-06-14 | $12.61 | $12.78 | $12.39 | $12.57 | $12.57 | 1,558,087 |
| 2023-06-13 | $12.20 | $12.62 | $12.17 | $12.52 | $12.52 | 1,029,598 |
| 2023-06-12 | $12.13 | $12.45 | $12.04 | $12.08 | $12.08 | 1,100,300 |
| 2023-06-09 | $12.25 | $12.38 | $12.12 | $12.22 | $12.22 | 1,132,360 |
| 2023-06-08 | $12.58 | $12.64 | $12.05 | $12.25 | $12.25 | 1,262,835 |
| 2023-06-07 | $12.33 | $12.65 | $12.23 | $12.61 | $12.61 | 1,761,050 |
| 2023-06-06 | $11.87 | $12.50 | $11.87 | $12.21 | $12.21 | 1,722,149 |
| 2023-06-05 | $11.90 | $12.26 | $11.78 | $12.01 | $12.01 | 969,508 |
| 2023-06-02 | $11.37 | $12.12 | $11.27 | $11.92 | $11.92 | 1,835,981 |
| 2023-06-01 | $10.77 | $11.11 | $10.62 | $10.98 | $10.98 | 969,443 |
| 2023-05-31 | $10.99 | $11.10 | $10.58 | $10.64 | $10.64 | 2,054,273 |
| 2023-05-30 | $11.48 | $11.49 | $11.01 | $11.15 | $11.15 | 1,389,242 |
| 2023-05-26 | $11.54 | $11.59 | $11.33 | $11.41 | $11.41 | 1,297,890 |
| 2023-05-25 | $11.69 | $11.82 | $11.35 | $11.48 | $11.48 | 831,349 |
| 2023-05-24 | $12.03 | $12.03 | $11.66 | $11.75 | $11.75 | 1,225,592 |
| 2023-05-23 | $11.92 | $12.28 | $11.87 | $12.15 | $12.15 | 1,112,021 |
| 2023-05-22 | $11.98 | $12.10 | $11.82 | $12.06 | $12.06 | 709,872 |
| 2023-05-19 | $12.12 | $12.24 | $11.70 | $11.82 | $11.82 | 1,543,996 |
| 2023-05-18 | $11.15 | $12.01 | $11.09 | $12.00 | $12.00 | 3,096,061 |
| 2023-05-17 | $10.79 | $11.33 | $10.78 | $11.25 | $11.25 | 1,417,410 |
| 2023-05-16 | $11.16 | $11.22 | $10.75 | $10.77 | $10.77 | 838,242 |
| 2023-05-15 | $11.30 | $11.38 | $11.19 | $11.31 | $11.31 | 815,463 |
| 2023-05-12 | $11.35 | $11.38 | $10.97 | $11.19 | $11.19 | 1,526,894 |
| 2023-05-11 | $11.80 | $11.86 | $11.33 | $11.39 | $11.26 | 2,138,307 |
| 2023-05-10 | $12.42 | $12.42 | $11.83 | $11.98 | $11.98 | 1,490,756 |
| 2023-05-09 | $12.50 | $12.50 | $12.02 | $12.11 | $12.11 | 1,971,043 |
| 2023-05-08 | $12.83 | $12.90 | $12.46 | $12.68 | $12.68 | 909,289 |
| 2023-05-05 | $13.01 | $13.06 | $12.54 | $12.74 | $12.74 | 1,555,611 |
| 2023-05-04 | $12.89 | $13.07 | $12.39 | $12.69 | $12.69 | 1,033,642 |
| 2023-05-03 | $13.47 | $13.74 | $13.06 | $13.10 | $13.10 | 1,278,650 |
| 2023-05-02 | $13.31 | $13.50 | $12.90 | $13.41 | $13.41 | 1,628,460 |
| 2023-05-01 | $13.55 | $13.83 | $13.43 | $13.54 | $13.54 | 1,124,270 |
| 2023-04-28 | $12.49 | $13.84 | $12.43 | $13.69 | $13.69 | 1,783,145 |
| 2023-04-27 | $14.00 | $14.17 | $12.31 | $12.59 | $12.59 | 2,639,268 |
| 2023-04-26 | $12.46 | $12.71 | $12.37 | $12.53 | $12.53 | 1,695,112 |
| 2023-04-25 | $13.32 | $13.32 | $12.63 | $12.64 | $12.64 | 1,292,682 |
| 2023-04-24 | $13.73 | $13.82 | $13.40 | $13.60 | $13.60 | 1,429,327 |
| 2023-04-21 | $13.62 | $13.85 | $13.53 | $13.63 | $13.63 | 1,015,578 |
| 2023-04-20 | $13.67 | $13.89 | $13.49 | $13.67 | $13.67 | 909,565 |
| 2023-04-19 | $13.60 | $13.91 | $13.54 | $13.85 | $13.85 | 733,318 |
| 2023-04-18 | $13.92 | $13.97 | $13.57 | $13.80 | $13.80 | 817,579 |
| 2023-04-17 | $13.65 | $13.94 | $13.55 | $13.89 | $13.89 | 722,944 |
| 2023-04-14 | $13.80 | $13.95 | $13.48 | $13.63 | $13.63 | 715,785 |
| 2023-04-13 | $13.64 | $13.89 | $13.45 | $13.75 | $13.75 | 1,592,457 |
| 2023-04-12 | $14.34 | $14.34 | $13.23 | $13.63 | $13.63 | 1,669,609 |
| 2023-04-11 | $14.01 | $14.18 | $13.92 | $14.05 | $14.05 | 1,119,775 |
| 2023-04-10 | $13.88 | $14.16 | $13.65 | $13.97 | $13.97 | 961,539 |
| 2023-04-06 | $13.78 | $13.87 | $13.58 | $13.84 | $13.84 | 872,799 |
| 2023-04-05 | $13.85 | $14.01 | $13.45 | $13.80 | $13.80 | 1,474,568 |
| 2023-04-04 | $14.34 | $14.38 | $13.94 | $14.03 | $14.03 | 883,265 |
| 2023-04-03 | $14.36 | $14.51 | $14.10 | $14.30 | $14.30 | 886,096 |
| 2023-03-31 | $14.23 | $14.39 | $14.13 | $14.38 | $14.38 | 895,015 |
| 2023-03-30 | $14.41 | $14.48 | $14.13 | $14.21 | $14.21 | 744,188 |
| 2023-03-29 | $14.08 | $14.22 | $13.96 | $14.20 | $14.20 | 638,456 |
| 2023-03-28 | $13.76 | $13.94 | $13.72 | $13.83 | $13.83 | 599,050 |
| 2023-03-27 | $13.88 | $14.05 | $13.71 | $13.87 | $13.87 | 835,814 |
| 2023-03-24 | $13.02 | $13.72 | $12.89 | $13.64 | $13.64 | 1,223,445 |
| 2023-03-23 | $13.48 | $13.84 | $12.98 | $13.13 | $13.13 | 941,238 |
| 2023-03-22 | $13.48 | $13.82 | $13.43 | $13.44 | $13.44 | 1,570,880 |
| 2023-03-21 | $13.62 | $13.88 | $13.40 | $13.44 | $13.44 | 712,216 |
| 2023-03-20 | $13.17 | $13.38 | $13.07 | $13.24 | $13.24 | 952,924 |
| 2023-03-17 | $13.18 | $13.31 | $12.94 | $12.96 | $12.96 | 1,297,341 |
| 2023-03-16 | $12.63 | $13.36 | $12.63 | $13.30 | $13.30 | 925,838 |
| 2023-03-15 | $13.23 | $13.36 | $12.72 | $12.93 | $12.93 | 1,334,007 |
| 2023-03-14 | $14.06 | $14.18 | $13.53 | $13.78 | $13.78 | 1,112,045 |
| 2023-03-13 | $13.73 | $13.81 | $13.39 | $13.51 | $13.51 | 1,082,809 |
| 2023-03-10 | $14.55 | $14.58 | $13.96 | $14.07 | $14.07 | 1,042,577 |
| 2023-03-09 | $15.23 | $15.44 | $14.63 | $14.63 | $14.63 | 1,153,759 |
| 2023-03-08 | $15.58 | $15.85 | $15.41 | $15.47 | $15.47 | 1,122,535 |
| 2023-03-07 | $16.10 | $16.10 | $15.13 | $15.52 | $15.52 | 3,065,946 |
| 2023-03-06 | $16.79 | $16.88 | $16.12 | $16.24 | $16.24 | 1,095,395 |
| 2023-03-03 | $16.50 | $16.90 | $16.41 | $16.79 | $16.79 | 1,143,938 |
| 2023-03-02 | $15.68 | $16.68 | $15.64 | $16.52 | $16.52 | 1,664,996 |
| 2023-03-01 | $15.65 | $16.17 | $15.62 | $15.76 | $15.76 | 1,202,491 |
| 2023-02-28 | $15.57 | $15.68 | $15.45 | $15.60 | $15.60 | 1,316,122 |
| 2023-02-27 | $15.13 | $15.66 | $15.13 | $15.49 | $15.49 | 1,220,654 |
| 2023-02-24 | $14.79 | $15.00 | $14.67 | $14.97 | $14.97 | 1,105,580 |
| 2023-02-23 | $15.35 | $15.44 | $14.96 | $15.19 | $15.19 | 876,598 |
| 2023-02-22 | $15.02 | $15.38 | $14.93 | $15.12 | $15.12 | 975,078 |
| 2023-02-21 | $15.52 | $15.73 | $15.00 | $15.07 | $15.07 | 1,215,649 |
| 2023-02-17 | $15.77 | $15.77 | $15.42 | $15.71 | $15.71 | 1,161,748 |
| 2023-02-16 | $14.36 | $15.79 | $14.24 | $15.66 | $15.66 | 2,526,342 |
| 2023-02-15 | $15.92 | $16.26 | $15.83 | $16.20 | $16.20 | 868,101 |
| 2023-02-14 | $16.26 | $16.40 | $16.01 | $16.18 | $16.18 | 830,029 |
| 2023-02-13 | $16.22 | $16.40 | $16.07 | $16.32 | $16.32 | 890,982 |
| 2023-02-10 | $16.02 | $16.31 | $15.77 | $16.25 | $16.25 | 768,461 |
| 2023-02-09 | $16.72 | $16.72 | $15.86 | $16.02 | $16.02 | 684,969 |
| 2023-02-08 | $16.93 | $16.97 | $16.41 | $16.46 | $16.46 | 629,654 |
| 2023-02-07 | $16.78 | $17.15 | $16.64 | $17.10 | $17.10 | 779,244 |
| 2023-02-06 | $16.99 | $17.03 | $16.59 | $16.94 | $16.94 | 700,768 |
| 2023-02-03 | $17.20 | $17.47 | $17.07 | $17.15 | $17.15 | 874,286 |
| 2023-02-02 | $17.46 | $17.61 | $17.20 | $17.47 | $17.47 | 847,061 |
| 2023-02-01 | $16.96 | $17.50 | $16.77 | $17.35 | $17.35 | 877,857 |
| 2023-01-31 | $16.80 | $17.19 | $16.80 | $17.15 | $17.15 | 952,775 |
| 2023-01-30 | $16.51 | $16.90 | $16.50 | $16.74 | $16.74 | 793,290 |
| 2023-01-27 | $16.52 | $16.80 | $16.50 | $16.73 | $16.73 | 693,394 |
| 2023-01-26 | $16.47 | $16.83 | $16.37 | $16.66 | $16.66 | 615,254 |
| 2023-01-25 | $16.37 | $16.52 | $16.15 | $16.51 | $16.51 | 669,919 |
| 2023-01-24 | $16.32 | $16.85 | $16.32 | $16.62 | $16.62 | 507,942 |
| 2023-01-23 | $16.46 | $16.73 | $16.27 | $16.60 | $16.60 | 880,958 |
| 2023-01-20 | $16.27 | $16.54 | $16.03 | $16.51 | $16.51 | 889,021 |
| 2023-01-19 | $15.97 | $16.25 | $15.88 | $16.17 | $16.17 | 897,595 |
| 2023-01-18 | $16.38 | $16.64 | $16.19 | $16.23 | $16.23 | 792,017 |
| 2023-01-17 | $16.32 | $16.46 | $16.14 | $16.17 | $16.17 | 1,269,680 |
| 2023-01-13 | $15.84 | $16.42 | $15.80 | $16.40 | $16.40 | 948,654 |
| 2023-01-12 | $16.08 | $16.09 | $15.56 | $15.98 | $15.98 | 1,201,257 |
| 2023-01-11 | $16.19 | $16.32 | $15.88 | $15.91 | $15.91 | 918,412 |
| 2023-01-10 | $15.76 | $16.06 | $15.32 | $16.01 | $16.01 | 1,062,282 |
| 2023-01-09 | $15.75 | $16.24 | $15.64 | $15.75 | $15.75 | 1,680,960 |
| 2023-01-06 | $14.83 | $15.67 | $14.68 | $15.61 | $15.61 | 1,207,530 |
| 2023-01-05 | $14.53 | $14.69 | $14.30 | $14.58 | $14.58 | 762,841 |
| 2023-01-04 | $14.07 | $14.90 | $13.94 | $14.73 | $14.73 | 1,278,097 |
| 2023-01-03 | $13.90 | $14.09 | $13.68 | $13.83 | $13.83 | 785,395 |
| 2022-12-30 | $13.42 | $13.79 | $13.42 | $13.71 | $13.71 | 682,264 |
| 2022-12-29 | $13.35 | $13.72 | $13.24 | $13.59 | $13.59 | 515,303 |
| 2022-12-28 | $13.49 | $13.63 | $13.16 | $13.21 | $13.21 | 548,579 |
| 2022-12-27 | $13.71 | $13.84 | $13.38 | $13.48 | $13.48 | 709,235 |
| 2022-12-23 | $13.21 | $13.73 | $13.09 | $13.71 | $13.71 | 674,677 |
| 2022-12-22 | $13.23 | $13.33 | $12.94 | $13.20 | $13.20 | 686,552 |
| 2022-12-21 | $13.34 | $13.48 | $13.28 | $13.41 | $13.41 | 820,362 |
| 2022-12-20 | $13.26 | $13.34 | $13.04 | $13.17 | $13.17 | 1,525,977 |
| 2022-12-19 | $13.39 | $13.45 | $13.18 | $13.27 | $13.27 | 927,309 |
| 2022-12-16 | $13.33 | $13.60 | $13.29 | $13.39 | $13.39 | 1,789,823 |
| 2022-12-15 | $13.63 | $13.75 | $13.38 | $13.49 | $13.49 | 1,137,288 |
| 2022-12-14 | $14.45 | $14.75 | $13.92 | $13.97 | $13.97 | 2,055,642 |
| 2022-12-13 | $14.69 | $14.93 | $14.38 | $14.49 | $14.49 | 1,130,446 |
| 2022-12-12 | $13.55 | $14.35 | $13.34 | $14.05 | $14.05 | 1,566,904 |
| 2022-12-09 | $14.21 | $14.48 | $13.88 | $13.96 | $13.96 | 1,308,143 |
| 2022-12-08 | $14.91 | $14.99 | $14.14 | $14.28 | $14.28 | 791,886 |
| 2022-12-07 | $14.57 | $15.13 | $14.54 | $14.69 | $14.69 | 817,870 |
| 2022-12-06 | $14.57 | $15.09 | $14.54 | $14.75 | $14.75 | 959,443 |
| 2022-12-05 | $14.59 | $15.05 | $14.35 | $14.43 | $14.43 | 1,455,051 |
| 2022-12-02 | $14.14 | $14.82 | $14.11 | $14.68 | $14.68 | 977,017 |
| 2022-12-01 | $14.32 | $14.55 | $14.27 | $14.37 | $14.37 | 1,079,065 |
| 2022-11-30 | $13.53 | $14.13 | $13.23 | $14.13 | $14.13 | 1,152,972 |
| 2022-11-29 | $13.39 | $13.74 | $13.25 | $13.52 | $13.52 | 966,028 |
| 2022-11-28 | $13.91 | $14.07 | $13.65 | $13.76 | $13.76 | 896,134 |
| 2022-11-25 | $14.21 | $14.35 | $14.14 | $14.21 | $14.21 | 221,813 |
| 2022-11-23 | $14.03 | $14.41 | $14.03 | $14.29 | $14.29 | 761,432 |
| 2022-11-22 | $13.77 | $14.26 | $13.74 | $14.18 | $14.18 | 729,766 |
| 2022-11-21 | $13.71 | $13.82 | $13.42 | $13.52 | $13.52 | 721,623 |
| 2022-11-18 | $14.15 | $14.24 | $13.75 | $14.00 | $14.00 | 1,125,527 |
| 2022-11-17 | $13.79 | $13.95 | $13.70 | $13.80 | $13.80 | 807,113 |
| 2022-11-16 | $14.69 | $14.80 | $14.10 | $14.12 | $14.12 | 926,984 |
| 2022-11-15 | $14.79 | $15.26 | $14.67 | $14.86 | $14.86 | 1,625,723 |
| 2022-11-14 | $14.33 | $14.69 | $14.08 | $14.48 | $14.48 | 1,641,794 |
| 2022-11-11 | $13.72 | $14.93 | $13.59 | $14.59 | $14.59 | 2,930,478 |
| 2022-11-10 | $12.59 | $13.39 | $12.44 | $13.37 | $13.37 | 1,510,630 |
| 2022-11-09 | $12.53 | $12.69 | $12.02 | $12.06 | $11.95 | 974,476 |
| 2022-11-08 | $12.53 | $13.36 | $12.44 | $12.76 | $12.64 | 1,617,589 |
| 2022-11-07 | $12.22 | $12.36 | $11.83 | $12.30 | $12.19 | 1,148,044 |
| 2022-11-04 | $11.36 | $12.26 | $11.36 | $12.10 | $12.10 | 1,959,932 |
| 2022-11-03 | $11.25 | $11.43 | $11.09 | $11.14 | $11.14 | 1,142,389 |
| 2022-11-02 | $12.06 | $12.12 | $11.51 | $11.51 | $11.51 | 857,447 |
| 2022-11-01 | $12.08 | $12.51 | $12.01 | $12.03 | $12.03 | 1,639,651 |
| 2022-10-31 | $11.86 | $12.36 | $11.69 | $12.00 | $12.00 | 2,400,571 |
| 2022-10-28 | $12.32 | $12.45 | $11.40 | $11.73 | $11.73 | 3,030,353 |
| 2022-10-27 | $12.44 | $13.10 | $12.01 | $12.56 | $12.56 | 1,960,283 |
| 2022-10-26 | $13.62 | $13.68 | $12.97 | $13.15 | $13.15 | 2,802,056 |
| 2022-10-25 | $13.17 | $13.64 | $13.05 | $13.48 | $13.48 | 1,016,094 |
| 2022-10-24 | $13.61 | $13.62 | $13.16 | $13.24 | $13.24 | 944,430 |
| 2022-10-21 | $12.94 | $13.65 | $12.94 | $13.58 | $13.58 | 1,789,253 |
| 2022-10-20 | $12.78 | $13.20 | $12.67 | $12.83 | $12.83 | 1,905,827 |
| 2022-10-19 | $13.07 | $13.20 | $12.58 | $12.67 | $12.67 | 813,907 |
| 2022-10-18 | $13.11 | $13.34 | $13.01 | $13.15 | $13.15 | 1,162,773 |
| 2022-10-17 | $12.96 | $13.21 | $12.68 | $12.78 | $12.78 | 981,719 |
| 2022-10-14 | $12.97 | $13.09 | $12.56 | $12.64 | $12.64 | 1,116,481 |
| 2022-10-13 | $11.79 | $12.90 | $11.69 | $12.77 | $12.77 | 1,445,683 |
| 2022-10-12 | $11.80 | $11.96 | $11.54 | $11.85 | $11.85 | 1,087,985 |
| 2022-10-11 | $12.21 | $12.21 | $11.60 | $11.80 | $11.80 | 1,431,006 |
| 2022-10-10 | $12.24 | $12.50 | $12.23 | $12.32 | $12.32 | 815,904 |
| 2022-10-07 | $12.37 | $12.52 | $12.09 | $12.13 | $12.13 | 1,026,505 |
| 2022-10-06 | $12.94 | $13.18 | $12.47 | $12.53 | $12.53 | 1,531,914 |
| 2022-10-05 | $12.85 | $13.21 | $12.82 | $13.09 | $13.09 | 1,591,163 |
| 2022-10-04 | $12.95 | $13.30 | $12.92 | $13.10 | $13.10 | 1,838,460 |
| 2022-10-03 | $12.37 | $12.90 | $12.03 | $12.74 | $12.74 | 1,704,127 |
| 2022-09-30 | $11.83 | $12.42 | $11.75 | $12.25 | $12.25 | 2,090,830 |
| 2022-09-29 | $11.34 | $11.89 | $11.16 | $11.84 | $11.84 | 2,139,173 |
| 2022-09-28 | $11.36 | $11.70 | $11.19 | $11.55 | $11.55 | 1,430,085 |
| 2022-09-27 | $11.43 | $11.63 | $11.15 | $11.21 | $11.21 | 941,678 |
| 2022-09-26 | $11.24 | $11.60 | $11.14 | $11.28 | $11.28 | 2,012,489 |
| 2022-09-23 | $11.47 | $11.60 | $11.20 | $11.49 | $11.49 | 1,648,638 |
| 2022-09-22 | $11.91 | $11.94 | $11.57 | $11.61 | $11.61 | 2,270,649 |
| 2022-09-21 | $12.49 | $12.54 | $11.82 | $11.82 | $11.82 | 1,958,027 |
| 2022-09-20 | $12.85 | $12.89 | $12.21 | $12.42 | $12.42 | 1,969,219 |
| 2022-09-19 | $12.83 | $13.26 | $12.70 | $13.19 | $13.19 | 2,164,774 |
| 2022-09-16 | $13.41 | $13.69 | $13.02 | $13.68 | $13.68 | 2,482,742 |
| 2022-09-15 | $13.37 | $13.86 | $13.37 | $13.74 | $13.74 | 1,353,054 |
| 2022-09-14 | $14.07 | $14.10 | $13.20 | $13.40 | $13.40 | 2,281,196 |
| 2022-09-13 | $14.36 | $14.51 | $14.09 | $14.15 | $14.15 | 1,524,029 |
| 2022-09-12 | $14.70 | $15.03 | $14.61 | $14.86 | $14.86 | 994,924 |
| 2022-09-09 | $14.43 | $14.67 | $14.43 | $14.62 | $14.62 | 1,078,787 |
| 2022-09-08 | $14.07 | $14.21 | $13.78 | $14.16 | $14.16 | 807,769 |
| 2022-09-07 | $13.74 | $14.35 | $13.72 | $14.32 | $14.32 | 927,010 |
| 2022-09-06 | $14.41 | $14.61 | $13.87 | $13.87 | $13.87 | 1,332,657 |
| 2022-09-02 | $14.78 | $14.78 | $14.14 | $14.27 | $14.27 | 700,259 |
| 2022-09-01 | $14.44 | $14.53 | $14.26 | $14.48 | $14.48 | 902,419 |
| 2022-08-31 | $15.15 | $15.22 | $14.57 | $14.63 | $14.63 | 778,879 |
| 2022-08-30 | $15.16 | $15.22 | $14.78 | $15.09 | $15.09 | 696,083 |
| 2022-08-29 | $15.12 | $15.37 | $15.01 | $15.14 | $15.14 | 543,489 |
| 2022-08-26 | $16.05 | $16.20 | $15.30 | $15.38 | $15.38 | 549,961 |
| 2022-08-25 | $15.47 | $15.96 | $15.42 | $15.95 | $15.95 | 646,257 |
| 2022-08-24 | $15.43 | $15.59 | $15.20 | $15.28 | $15.28 | 495,428 |
| 2022-08-23 | $15.05 | $15.55 | $15.00 | $15.47 | $15.47 | 657,786 |
| 2022-08-22 | $14.97 | $15.24 | $14.83 | $15.02 | $15.02 | 1,002,596 |
| 2022-08-19 | $16.32 | $16.39 | $15.11 | $15.23 | $15.23 | 1,511,550 |
| 2022-08-18 | $15.95 | $16.55 | $15.89 | $16.46 | $16.46 | 842,045 |
| 2022-08-17 | $16.15 | $16.15 | $15.71 | $15.88 | $15.88 | 851,156 |
| 2022-08-16 | $15.99 | $16.45 | $15.80 | $16.43 | $16.43 | 1,074,080 |
| 2022-08-15 | $15.73 | $16.14 | $15.47 | $16.12 | $16.12 | 919,562 |
| 2022-08-12 | $15.80 | $16.08 | $15.57 | $16.05 | $16.05 | 1,059,492 |
| 2022-08-11 | $15.53 | $16.11 | $15.53 | $15.90 | $15.78 | 829,369 |
| 2022-08-10 | $15.37 | $15.58 | $15.28 | $15.33 | $15.21 | 873,271 |
| 2022-08-09 | $15.29 | $15.29 | $14.78 | $14.90 | $14.78 | 865,882 |
| 2022-08-08 | $15.72 | $15.92 | $15.28 | $15.28 | $15.16 | 787,914 |
| 2022-08-05 | $15.25 | $15.65 | $15.18 | $15.48 | $15.36 | 1,060,659 |
| 2022-08-04 | $15.78 | $15.81 | $15.30 | $15.32 | $15.20 | 805,647 |
| 2022-08-03 | $15.61 | $15.77 | $15.35 | $15.69 | $15.57 | 736,099 |
| 2022-08-02 | $15.67 | $15.85 | $15.42 | $15.52 | $15.40 | 1,086,614 |
| 2022-08-01 | $15.30 | $15.64 | $15.02 | $15.62 | $15.50 | 1,470,199 |
| 2022-07-29 | $16.46 | $16.58 | $15.46 | $15.61 | $15.61 | 1,575,982 |
| 2022-07-28 | $16.04 | $16.30 | $15.15 | $16.24 | $16.24 | 2,855,325 |
| 2022-07-27 | $16.40 | $16.91 | $16.18 | $16.77 | $16.77 | 1,155,303 |
| 2022-07-26 | $16.46 | $16.51 | $16.18 | $16.33 | $16.33 | 654,737 |
| 2022-07-25 | $16.50 | $16.64 | $16.26 | $16.54 | $16.54 | 1,158,127 |
| 2022-07-22 | $16.44 | $16.73 | $16.17 | $16.28 | $16.28 | 1,094,902 |
| 2022-07-21 | $16.10 | $16.30 | $15.94 | $16.18 | $16.18 | 1,724,988 |
| 2022-07-20 | $15.99 | $16.50 | $15.99 | $16.30 | $16.30 | 2,202,070 |
| 2022-07-19 | $15.79 | $16.27 | $15.77 | $16.11 | $16.11 | 821,417 |
| 2022-07-18 | $15.60 | $15.79 | $15.38 | $15.43 | $15.43 | 922,510 |
| 2022-07-15 | $15.48 | $15.71 | $15.16 | $15.27 | $15.27 | 724,154 |
| 2022-07-14 | $14.90 | $15.19 | $14.83 | $15.10 | $15.10 | 682,332 |
| 2022-07-13 | $15.35 | $15.61 | $15.23 | $15.37 | $15.37 | 747,345 |
| 2022-07-12 | $15.47 | $15.99 | $15.47 | $15.62 | $15.62 | 470,963 |
| 2022-07-11 | $15.69 | $15.87 | $15.53 | $15.65 | $15.65 | 585,121 |
| 2022-07-08 | $16.26 | $16.32 | $15.77 | $15.79 | $15.79 | 747,900 |
| 2022-07-07 | $15.74 | $16.48 | $15.71 | $16.20 | $16.20 | 740,411 |
| 2022-07-06 | $15.32 | $15.54 | $14.95 | $15.37 | $15.37 | 1,129,806 |
| 2022-07-05 | $15.99 | $16.17 | $15.03 | $15.44 | $15.44 | 1,606,704 |
| 2022-07-01 | $16.62 | $17.01 | $16.21 | $16.66 | $16.66 | 1,128,261 |
| 2022-06-30 | $16.72 | $17.16 | $16.37 | $16.80 | $16.80 | 1,329,307 |
| 2022-06-29 | $17.10 | $17.21 | $16.66 | $17.16 | $17.16 | 1,122,911 |
| 2022-06-28 | $17.22 | $17.57 | $16.91 | $17.11 | $17.11 | 2,830,292 |
| 2022-06-27 | $16.82 | $17.37 | $16.59 | $17.06 | $17.06 | 1,468,185 |
| 2022-06-24 | $15.79 | $16.84 | $15.79 | $16.82 | $16.82 | 1,985,848 |
| 2022-06-23 | $15.79 | $15.96 | $15.38 | $15.71 | $15.71 | 1,098,389 |
| 2022-06-22 | $15.80 | $16.19 | $15.48 | $15.96 | $15.96 | 864,296 |
| 2022-06-21 | $16.65 | $16.96 | $16.35 | $16.37 | $16.37 | 997,538 |
| 2022-06-17 | $16.03 | $16.30 | $15.44 | $16.00 | $16.00 | 2,126,374 |
| 2022-06-16 | $16.84 | $16.84 | $15.69 | $15.99 | $15.99 | 1,410,723 |
| 2022-06-15 | $16.84 | $17.25 | $16.60 | $17.07 | $17.07 | 1,228,957 |
| 2022-06-14 | $17.17 | $17.19 | $16.42 | $16.57 | $16.57 | 1,124,808 |
| 2022-06-13 | $17.71 | $17.89 | $16.98 | $17.25 | $17.25 | 1,263,412 |
| 2022-06-10 | $19.08 | $19.11 | $18.07 | $18.31 | $18.31 | 948,684 |
| 2022-06-09 | $19.77 | $19.84 | $19.39 | $19.48 | $19.48 | 770,064 |
| 2022-06-08 | $19.56 | $19.87 | $19.46 | $19.83 | $19.83 | 1,139,716 |
| 2022-06-07 | $19.18 | $19.91 | $19.10 | $19.88 | $19.88 | 786,877 |
| 2022-06-06 | $19.43 | $19.68 | $19.18 | $19.45 | $19.45 | 882,869 |
| 2022-06-03 | $19.02 | $19.35 | $18.78 | $19.04 | $19.04 | 883,431 |
| 2022-06-02 | $18.74 | $19.19 | $18.50 | $19.06 | $19.06 | 898,850 |
| 2022-06-01 | $18.20 | $18.74 | $18.03 | $18.62 | $18.62 | 1,085,692 |
| 2022-05-31 | $18.41 | $18.60 | $17.95 | $18.01 | $18.01 | 1,021,904 |
| 2022-05-27 | $18.41 | $18.68 | $18.31 | $18.45 | $18.45 | 611,358 |
| 2022-05-26 | $17.76 | $18.40 | $17.72 | $18.20 | $18.20 | 662,492 |
| 2022-05-25 | $17.40 | $17.75 | $17.32 | $17.56 | $17.56 | 578,674 |
| 2022-05-24 | $17.77 | $17.89 | $17.10 | $17.49 | $17.49 | 551,465 |
| 2022-05-23 | $17.91 | $18.12 | $17.60 | $17.87 | $17.87 | 886,392 |
| 2022-05-20 | $18.11 | $18.16 | $17.04 | $17.67 | $17.67 | 832,480 |
| 2022-05-19 | $17.45 | $18.20 | $17.41 | $17.88 | $17.75 | 1,062,064 |
| 2022-05-18 | $18.07 | $18.25 | $17.44 | $17.73 | $17.61 | 835,823 |
| 2022-05-17 | $18.03 | $18.43 | $17.78 | $18.36 | $18.23 | 862,870 |
| 2022-05-16 | $17.50 | $17.70 | $17.03 | $17.47 | $17.35 | 727,558 |
| 2022-05-13 | $16.82 | $17.95 | $16.76 | $17.55 | $17.43 | 1,152,108 |
| 2022-05-12 | $16.45 | $16.86 | $16.23 | $16.51 | $16.39 | 1,004,786 |
| 2022-05-11 | $16.70 | $17.41 | $16.37 | $16.66 | $16.54 | 1,087,047 |
| 2022-05-10 | $17.26 | $17.39 | $16.30 | $16.62 | $16.50 | 673,110 |
| 2022-05-09 | $17.57 | $17.83 | $16.82 | $16.93 | $16.81 | 1,108,661 |
| 2022-05-06 | $18.22 | $18.32 | $17.46 | $17.85 | $17.72 | 696,999 |
| 2022-05-05 | $18.53 | $18.75 | $17.85 | $18.17 | $18.04 | 693,660 |
| 2022-05-04 | $18.20 | $18.85 | $17.85 | $18.81 | $18.68 | 752,450 |
| 2022-05-03 | $17.58 | $18.14 | $17.22 | $18.12 | $17.99 | 928,584 |
| 2022-05-02 | $17.25 | $17.51 | $16.90 | $17.38 | $17.26 | 1,026,323 |
| 2022-04-29 | $18.13 | $18.68 | $17.07 | $17.20 | $17.08 | 1,112,589 |
| 2022-04-28 | $18.79 | $18.88 | $17.71 | $17.91 | $17.78 | 1,460,023 |
| 2022-04-27 | $18.43 | $18.87 | $18.23 | $18.42 | $18.29 | 1,156,503 |
| 2022-04-26 | $18.60 | $18.79 | $17.91 | $18.21 | $18.08 | 1,371,060 |
| 2022-04-25 | $18.99 | $19.00 | $18.18 | $18.82 | $18.69 | 851,182 |
| 2022-04-22 | $19.90 | $19.95 | $19.10 | $19.35 | $19.21 | 733,636 |
| 2022-04-21 | $20.93 | $21.01 | $19.83 | $20.00 | $19.86 | 803,461 |
| 2022-04-20 | $20.54 | $20.83 | $20.37 | $20.53 | $20.39 | 506,796 |
| 2022-04-19 | $19.40 | $20.50 | $19.40 | $20.36 | $20.22 | 1,004,320 |
| 2022-04-18 | $19.18 | $19.58 | $19.15 | $19.51 | $19.37 | 585,972 |
| 2022-04-14 | $19.40 | $19.63 | $19.12 | $19.24 | $19.10 | 606,779 |
| 2022-04-13 | $19.04 | $19.42 | $18.95 | $19.27 | $19.13 | 644,128 |
| 2022-04-12 | $19.10 | $19.57 | $18.70 | $18.92 | $18.79 | 621,291 |
| 2022-04-11 | $18.57 | $19.33 | $18.54 | $18.89 | $18.76 | 772,369 |
| 2022-04-08 | $18.63 | $18.90 | $18.50 | $18.58 | $18.45 | 924,295 |
| 2022-04-07 | $18.82 | $18.93 | $17.85 | $18.62 | $18.49 | 1,354,079 |
| 2022-04-06 | $19.14 | $19.21 | $18.60 | $19.04 | $18.91 | 930,627 |
| 2022-04-05 | $19.89 | $20.15 | $19.29 | $19.39 | $19.25 | 590,461 |
| 2022-04-04 | $19.81 | $20.02 | $19.35 | $19.98 | $19.84 | 620,111 |
| 2022-04-01 | $20.06 | $20.21 | $19.60 | $19.75 | $19.61 | 890,688 |
| 2022-03-31 | $19.95 | $20.28 | $19.76 | $19.79 | $19.65 | 832,310 |
| 2022-03-30 | $20.39 | $20.45 | $19.95 | $20.07 | $19.93 | 795,750 |
| 2022-03-29 | $20.26 | $20.68 | $20.22 | $20.33 | $20.19 | 989,680 |
| 2022-03-28 | $20.18 | $20.32 | $19.65 | $20.09 | $19.95 | 669,346 |
| 2022-03-25 | $20.46 | $20.46 | $19.93 | $20.22 | $20.08 | 846,815 |
| 2022-03-24 | $20.17 | $20.53 | $19.83 | $20.49 | $20.35 | 772,268 |
| 2022-03-23 | $20.11 | $20.43 | $19.79 | $19.96 | $19.82 | 676,547 |
| 2022-03-22 | $20.65 | $20.84 | $20.01 | $20.31 | $20.17 | 982,037 |
| 2022-03-21 | $20.59 | $20.99 | $20.06 | $20.28 | $20.14 | 906,210 |
| 2022-03-18 | $20.77 | $20.89 | $19.96 | $20.45 | $20.31 | 2,226,295 |
| 2022-03-17 | $20.20 | $20.71 | $20.20 | $20.71 | $20.56 | 1,083,479 |
| 2022-03-16 | $19.70 | $20.68 | $19.70 | $20.63 | $20.49 | 1,826,871 |
| 2022-03-15 | $18.94 | $19.34 | $18.34 | $19.30 | $19.16 | 1,584,098 |
| 2022-03-14 | $18.76 | $19.31 | $18.63 | $19.02 | $18.89 | 1,429,367 |
| 2022-03-11 | $18.62 | $19.30 | $18.48 | $18.63 | $18.50 | 1,847,851 |
| 2022-03-10 | $17.43 | $18.40 | $17.28 | $18.30 | $18.17 | 1,997,383 |
| 2022-03-09 | $16.74 | $17.99 | $16.68 | $17.75 | $17.63 | 3,056,122 |
| 2022-03-08 | $17.00 | $17.16 | $15.54 | $16.06 | $15.95 | 6,152,436 |
| 2022-03-07 | $18.58 | $18.58 | $16.93 | $16.97 | $16.85 | 1,959,631 |
| 2022-03-04 | $18.83 | $18.97 | $18.13 | $18.58 | $18.45 | 1,614,252 |
| 2022-03-03 | $20.20 | $20.43 | $19.00 | $19.30 | $19.04 | 1,448,610 |
| 2022-03-02 | $18.91 | $20.11 | $18.80 | $20.10 | $19.83 | 2,194,782 |
| 2022-03-01 | $20.21 | $20.22 | $18.54 | $18.56 | $18.31 | 2,110,231 |
| 2022-02-28 | $20.76 | $20.92 | $20.08 | $20.30 | $20.02 | 1,446,975 |
| 2022-02-25 | $20.94 | $21.22 | $20.39 | $21.10 | $20.81 | 1,750,640 |
| 2022-02-24 | $19.50 | $20.56 | $18.75 | $20.47 | $20.19 | 1,380,816 |
| 2022-02-23 | $21.44 | $21.65 | $20.29 | $20.40 | $20.12 | 1,161,450 |
| 2022-02-22 | $21.00 | $21.53 | $20.65 | $21.14 | $20.85 | 2,041,612 |
| 2022-02-18 | $22.18 | $22.57 | $21.07 | $21.22 | $20.93 | 1,566,835 |
| 2022-02-17 | $23.04 | $24.04 | $21.88 | $21.96 | $21.66 | 2,072,514 |
| 2022-02-16 | $23.36 | $23.70 | $22.79 | $23.15 | $22.83 | 1,590,669 |
| 2022-02-15 | $22.91 | $23.56 | $22.76 | $23.54 | $23.22 | 788,055 |
| 2022-02-14 | $22.57 | $22.94 | $22.32 | $22.61 | $22.30 | 1,018,411 |
| 2022-02-11 | $23.12 | $23.63 | $22.52 | $22.55 | $22.24 | 1,821,030 |
| 2022-02-10 | $23.50 | $24.43 | $23.41 | $23.64 | $23.32 | 1,548,695 |
| 2022-02-09 | $22.91 | $23.96 | $22.90 | $23.95 | $23.62 | 1,019,848 |
| 2022-02-08 | $22.21 | $22.94 | $22.16 | $22.74 | $22.43 | 1,124,237 |
| 2022-02-07 | $22.38 | $22.39 | $21.75 | $22.09 | $21.79 | 1,162,096 |
| 2022-02-04 | $22.90 | $23.09 | $22.26 | $22.26 | $21.96 | 1,197,418 |
| 2022-02-03 | $23.21 | $23.80 | $23.04 | $23.15 | $22.83 | 585,248 |
| 2022-02-02 | $23.66 | $23.66 | $23.06 | $23.45 | $23.13 | 963,406 |
| 2022-02-01 | $22.83 | $23.74 | $22.71 | $23.71 | $23.39 | 1,255,214 |
| 2022-01-31 | $21.78 | $22.72 | $21.51 | $22.70 | $22.39 | 990,243 |
| 2022-01-28 | $22.84 | $22.84 | $21.61 | $21.88 | $21.58 | 1,779,448 |
| 2022-01-27 | $22.89 | $23.37 | $22.60 | $22.85 | $22.54 | 856,827 |
| 2022-01-26 | $23.40 | $23.73 | $22.29 | $22.64 | $22.33 | 602,383 |
| 2022-01-25 | $22.31 | $23.32 | $21.60 | $23.04 | $22.73 | 1,009,972 |
| 2022-01-24 | $22.16 | $22.67 | $21.24 | $22.62 | $22.31 | 1,400,673 |
| 2022-01-21 | $22.90 | $23.36 | $22.60 | $22.61 | $22.30 | 903,859 |
| 2022-01-20 | $23.71 | $23.99 | $23.00 | $23.01 | $22.70 | 783,383 |
| 2022-01-19 | $24.20 | $24.35 | $23.75 | $23.77 | $23.45 | 689,648 |
| 2022-01-18 | $24.86 | $24.92 | $23.93 | $24.08 | $23.75 | 1,134,601 |
| 2022-01-14 | $25.15 | $25.63 | $24.76 | $25.22 | $24.88 | 837,505 |
| 2022-01-13 | $25.85 | $25.95 | $25.21 | $25.28 | $24.93 | 1,118,745 |
| 2022-01-12 | $24.91 | $25.90 | $24.81 | $25.78 | $25.43 | 1,840,815 |
| 2022-01-11 | $24.10 | $24.58 | $23.85 | $24.57 | $24.23 | 1,045,537 |
| 2022-01-10 | $24.01 | $24.38 | $23.50 | $23.89 | $23.56 | 1,095,525 |
| 2022-01-07 | $24.01 | $24.49 | $23.94 | $24.20 | $23.87 | 459,426 |
| 2022-01-06 | $24.72 | $24.72 | $23.83 | $23.94 | $23.61 | 1,085,785 |
| 2022-01-05 | $24.58 | $25.20 | $23.99 | $24.20 | $23.87 | 831,056 |
| 2022-01-04 | $24.46 | $25.10 | $24.40 | $24.70 | $24.36 | 1,005,487 |
| 2022-01-03 | $24.04 | $24.66 | $23.96 | $24.29 | $23.96 | 1,477,388 |
| 2021-12-31 | $23.68 | $24.08 | $23.62 | $24.03 | $23.70 | 674,001 |
| 2021-12-30 | $23.64 | $24.00 | $23.64 | $23.72 | $23.40 | 696,402 |
| 2021-12-29 | $23.38 | $23.69 | $23.24 | $23.63 | $23.31 | 339,923 |
| 2021-12-28 | $23.75 | $23.85 | $23.37 | $23.39 | $23.07 | 720,585 |
| 2021-12-27 | $23.31 | $23.68 | $23.19 | $23.66 | $23.34 | 427,333 |
| 2021-12-23 | $23.07 | $23.57 | $23.07 | $23.31 | $22.99 | 401,009 |
| 2021-12-22 | $22.83 | $23.37 | $22.80 | $22.99 | $22.68 | 1,001,484 |
| 2021-12-21 | $22.12 | $23.35 | $22.08 | $23.17 | $22.85 | 1,392,432 |
| 2021-12-20 | $21.69 | $21.75 | $21.00 | $21.55 | $21.26 | 913,113 |
| 2021-12-17 | $22.07 | $22.38 | $21.70 | $22.09 | $21.79 | 1,730,879 |
| 2021-12-16 | $22.66 | $22.78 | $22.02 | $22.10 | $21.80 | 1,026,665 |
| 2021-12-15 | $22.52 | $22.61 | $21.38 | $22.25 | $21.95 | 1,314,767 |
| 2021-12-14 | $22.09 | $22.85 | $22.09 | $22.50 | $22.19 | 1,299,928 |
| 2021-12-13 | $22.77 | $22.95 | $21.90 | $21.99 | $21.69 | 1,133,383 |
| 2021-12-10 | $23.17 | $23.35 | $22.85 | $23.09 | $22.77 | 629,062 |
| 2021-12-09 | $23.20 | $23.70 | $23.15 | $23.16 | $22.84 | 792,059 |
| 2021-12-08 | $23.10 | $23.68 | $22.86 | $23.64 | $23.32 | 760,576 |
| 2021-12-07 | $22.97 | $23.62 | $22.79 | $22.91 | $22.60 | 1,119,745 |
| 2021-12-06 | $22.45 | $22.69 | $21.95 | $22.66 | $22.35 | 1,375,062 |
| 2021-12-03 | $22.60 | $22.60 | $22.05 | $22.20 | $21.90 | 1,150,497 |
| 2021-12-02 | $21.92 | $22.58 | $21.68 | $22.29 | $21.99 | 1,538,177 |
| 2021-12-01 | $22.83 | $23.14 | $21.82 | $21.82 | $21.52 | 1,774,391 |
| 2021-11-30 | $23.30 | $23.43 | $21.66 | $21.99 | $21.69 | 4,101,452 |
| 2021-11-29 | $23.99 | $24.00 | $22.22 | $22.25 | $21.95 | 1,604,017 |
| 2021-11-26 | $23.05 | $23.59 | $22.62 | $23.57 | $23.25 | 1,072,129 |
| 2021-11-24 | $23.82 | $24.19 | $23.66 | $23.99 | $23.66 | 1,138,799 |
| 2021-11-23 | $23.97 | $24.32 | $23.69 | $24.09 | $23.76 | 966,741 |
| 2021-11-22 | $23.41 | $24.28 | $23.24 | $23.90 | $23.57 | 1,331,732 |
| 2021-11-19 | $23.10 | $23.34 | $22.96 | $23.24 | $22.92 | 1,592,216 |
| 2021-11-18 | $24.00 | $24.20 | $23.23 | $23.49 | $23.17 | 1,007,965 |
| 2021-11-17 | $23.99 | $24.28 | $23.67 | $23.98 | $23.65 | 822,421 |
| 2021-11-16 | $24.30 | $24.36 | $23.91 | $24.03 | $23.70 | 911,240 |
| 2021-11-15 | $24.70 | $24.95 | $24.35 | $24.42 | $24.09 | 1,460,627 |
| 2021-11-12 | $24.91 | $24.96 | $24.42 | $24.72 | $24.38 | 614,748 |
| 2021-11-11 | $24.47 | $25.10 | $24.24 | $24.77 | $24.33 | 798,557 |
| 2021-11-10 | $24.15 | $24.72 | $24.06 | $24.19 | $23.76 | 1,112,748 |
| 2021-11-09 | $24.60 | $24.60 | $23.45 | $24.12 | $23.69 | 1,877,125 |
| 2021-11-08 | $25.50 | $25.72 | $24.64 | $24.87 | $24.43 | 1,715,117 |
| 2021-11-05 | $25.00 | $25.60 | $24.88 | $25.34 | $24.89 | 1,355,316 |
| 2021-11-04 | $24.76 | $25.00 | $24.06 | $24.60 | $24.17 | 1,073,902 |
| 2021-11-03 | $24.02 | $24.83 | $23.96 | $24.64 | $24.21 | 1,028,013 |
| 2021-11-02 | $24.26 | $24.42 | $23.71 | $24.13 | $23.70 | 1,028,898 |
| 2021-11-01 | $23.55 | $24.50 | $23.30 | $24.34 | $23.91 | 1,254,160 |
| 2021-10-29 | $23.48 | $23.70 | $22.93 | $23.32 | $22.91 | 1,810,536 |
| 2021-10-28 | $24.68 | $25.00 | $22.94 | $23.45 | $23.04 | 3,028,345 |
| 2021-10-27 | $25.48 | $25.48 | $24.29 | $24.40 | $23.97 | 2,021,403 |
| 2021-10-26 | $26.29 | $26.31 | $25.53 | $25.79 | $25.34 | 777,129 |
| 2021-10-25 | $26.12 | $26.33 | $25.91 | $26.24 | $25.78 | 1,081,169 |
| 2021-10-22 | $25.83 | $26.02 | $25.61 | $25.85 | $25.39 | 1,405,320 |
| 2021-10-21 | $25.66 | $25.79 | $25.42 | $25.60 | $25.15 | 775,334 |
| 2021-10-20 | $25.38 | $25.89 | $25.35 | $25.72 | $25.27 | 637,005 |
| 2021-10-19 | $25.63 | $25.77 | $25.25 | $25.57 | $25.12 | 573,041 |
| 2021-10-18 | $25.30 | $25.65 | $25.12 | $25.48 | $25.03 | 913,838 |
| 2021-10-15 | $25.65 | $25.81 | $25.31 | $25.31 | $24.86 | 1,137,320 |
| 2021-10-14 | $25.47 | $26.19 | $25.03 | $25.20 | $24.76 | 1,795,122 |
| 2021-10-13 | $24.87 | $24.88 | $23.97 | $24.53 | $24.10 | 1,070,184 |
| 2021-10-12 | $24.98 | $25.00 | $24.38 | $24.75 | $24.31 | 993,711 |
| 2021-10-11 | $24.69 | $25.99 | $24.60 | $24.89 | $24.45 | 1,900,961 |
| 2021-10-08 | $24.72 | $24.96 | $24.45 | $24.69 | $24.25 | 922,679 |
| 2021-10-07 | $25.00 | $25.19 | $24.55 | $24.59 | $24.16 | 1,022,867 |
| 2021-10-06 | $24.55 | $24.99 | $24.34 | $24.74 | $24.30 | 1,407,307 |
| 2021-10-05 | $24.81 | $25.42 | $24.52 | $24.94 | $24.50 | 1,945,554 |
| 2021-10-04 | $24.99 | $25.01 | $24.41 | $24.56 | $24.13 | 1,100,582 |
| 2021-10-01 | $24.84 | $25.17 | $24.54 | $24.89 | $24.45 | 1,235,172 |
| 2021-09-30 | $24.48 | $24.86 | $24.25 | $24.65 | $24.22 | 1,126,509 |
| 2021-09-29 | $24.91 | $25.00 | $24.28 | $24.31 | $23.88 | 1,325,784 |
| 2021-09-28 | $24.95 | $25.57 | $24.80 | $24.90 | $24.46 | 1,501,347 |
| 2021-09-27 | $24.51 | $25.36 | $24.31 | $25.03 | $24.59 | 2,034,028 |
| 2021-09-24 | $24.27 | $24.90 | $24.16 | $24.47 | $24.04 | 1,023,798 |
| 2021-09-23 | $24.09 | $24.78 | $24.09 | $24.46 | $24.03 | 2,093,323 |
| 2021-09-22 | $23.62 | $24.22 | $23.31 | $23.78 | $23.36 | 2,189,701 |
| 2021-09-21 | $23.73 | $23.75 | $22.81 | $23.20 | $22.79 | 1,652,784 |
| 2021-09-20 | $23.45 | $23.90 | $22.66 | $23.39 | $22.98 | 4,305,344 |
| 2021-09-17 | $24.44 | $24.67 | $23.83 | $24.52 | $24.09 | 3,236,717 |
| 2021-09-16 | $25.01 | $25.08 | $23.81 | $24.46 | $24.03 | 1,860,758 |
| 2021-09-15 | $24.05 | $25.09 | $23.90 | $25.08 | $24.64 | 3,770,670 |
| 2021-09-14 | $22.98 | $24.00 | $22.88 | $23.92 | $23.50 | 5,970,214 |
| 2021-09-13 | $20.93 | $25.48 | $20.59 | $22.81 | $22.41 | 23,431,013 |
| 2021-09-10 | $20.85 | $21.05 | $20.47 | $20.54 | $20.18 | 1,330,319 |
| 2021-09-09 | $20.04 | $20.77 | $19.85 | $20.50 | $20.14 | 1,285,520 |
| 2021-09-08 | $20.76 | $20.76 | $20.11 | $20.12 | $19.77 | 1,149,618 |
| 2021-09-07 | $20.22 | $20.87 | $19.96 | $20.85 | $20.48 | 1,067,305 |
| 2021-09-03 | $20.51 | $20.59 | $19.94 | $20.32 | $19.96 | 714,710 |
| 2021-09-02 | $20.80 | $21.07 | $20.50 | $20.57 | $20.21 | 1,030,217 |
| 2021-09-01 | $21.15 | $21.22 | $20.61 | $20.91 | $20.54 | 974,614 |
| 2021-08-31 | $20.82 | $21.22 | $20.62 | $21.13 | $20.76 | 1,173,190 |
| 2021-08-30 | $21.81 | $21.89 | $20.74 | $20.85 | $20.48 | 1,251,703 |
| 2021-08-27 | $21.19 | $22.22 | $21.01 | $21.76 | $21.38 | 1,704,088 |
| 2021-08-26 | $20.87 | $21.35 | $20.48 | $21.20 | $20.83 | 1,990,903 |
| 2021-08-25 | $20.33 | $21.20 | $20.03 | $20.94 | $20.57 | 1,683,665 |
| 2021-08-24 | $19.55 | $20.59 | $19.53 | $20.46 | $20.10 | 2,155,449 |
| 2021-08-23 | $18.64 | $19.32 | $18.59 | $19.27 | $18.93 | 899,887 |
| 2021-08-20 | $18.06 | $18.64 | $18.02 | $18.44 | $18.11 | 935,043 |
| 2021-08-19 | $18.40 | $18.62 | $17.84 | $18.15 | $17.83 | 2,770,694 |
| 2021-08-18 | $18.64 | $19.20 | $18.56 | $18.66 | $18.33 | 2,023,359 |
| 2021-08-17 | $18.38 | $18.82 | $18.26 | $18.80 | $18.47 | 2,103,046 |
| 2021-08-16 | $18.25 | $18.86 | $18.09 | $18.73 | $18.40 | 1,482,006 |
| 2021-08-13 | $18.67 | $18.94 | $18.51 | $18.69 | $18.36 | 774,993 |
| 2021-08-12 | $18.60 | $18.74 | $18.06 | $18.70 | $18.37 | 1,301,970 |
| 2021-08-11 | $18.21 | $18.73 | $18.10 | $18.58 | $18.25 | 1,639,218 |
| 2021-08-10 | $18.10 | $18.34 | $17.75 | $18.04 | $17.72 | 1,679,907 |
| 2021-08-09 | $18.12 | $18.30 | $17.78 | $18.04 | $17.72 | 1,149,910 |
| 2021-08-06 | $18.09 | $18.55 | $17.88 | $18.22 | $17.90 | 1,278,813 |
| 2021-08-05 | $17.84 | $18.18 | $17.70 | $17.91 | $17.50 | 1,183,616 |
| 2021-08-04 | $18.18 | $18.18 | $17.61 | $17.82 | $17.41 | 1,743,018 |
| 2021-08-03 | $17.88 | $18.32 | $17.01 | $18.28 | $17.86 | 2,621,707 |
| 2021-08-02 | $18.58 | $19.15 | $17.58 | $17.72 | $17.31 | 2,399,723 |
| 2021-07-30 | $18.73 | $18.98 | $18.29 | $18.43 | $18.01 | 1,835,236 |
| 2021-07-29 | $19.17 | $19.30 | $18.33 | $18.60 | $18.17 | 2,130,184 |
| 2021-07-28 | $18.41 | $18.96 | $18.12 | $18.75 | $18.32 | 917,148 |
| 2021-07-27 | $18.52 | $18.52 | $18.02 | $18.26 | $17.84 | 1,351,578 |
| 2021-07-26 | $18.75 | $19.53 | $18.59 | $18.83 | $18.40 | 1,082,685 |
| 2021-07-23 | $18.99 | $18.99 | $18.46 | $18.81 | $18.38 | 865,711 |
| 2021-07-22 | $18.86 | $18.88 | $18.34 | $18.73 | $18.30 | 796,911 |
| 2021-07-21 | $18.29 | $19.04 | $18.11 | $18.91 | $18.48 | 1,477,542 |
| 2021-07-20 | $17.50 | $18.12 | $17.12 | $17.96 | $17.55 | 2,052,203 |
| 2021-07-19 | $17.92 | $18.19 | $17.17 | $17.39 | $16.99 | 2,649,054 |
| 2021-07-16 | $20.29 | $20.29 | $18.58 | $18.67 | $18.24 | 1,256,861 |
| 2021-07-15 | $19.66 | $20.42 | $19.66 | $20.04 | $19.58 | 1,015,601 |
| 2021-07-14 | $20.19 | $21.18 | $19.89 | $19.94 | $19.48 | 1,233,366 |
| 2021-07-13 | $20.61 | $20.80 | $19.36 | $20.03 | $19.57 | 1,393,705 |
| 2021-07-12 | $20.12 | $20.88 | $19.83 | $20.80 | $20.32 | 1,414,160 |
| 2021-07-09 | $20.43 | $20.97 | $20.16 | $20.23 | $19.76 | 2,138,858 |
| 2021-07-08 | $20.42 | $20.79 | $19.85 | $20.08 | $19.62 | 2,081,512 |
| 2021-07-07 | $21.22 | $21.71 | $20.69 | $21.02 | $20.54 | 1,163,272 |
| 2021-07-06 | $22.20 | $22.24 | $21.30 | $21.37 | $20.88 | 2,170,357 |
| 2021-07-02 | $22.20 | $22.34 | $21.73 | $22.24 | $21.73 | 707,595 |
| 2021-07-01 | $22.66 | $22.78 | $22.00 | $22.10 | $21.59 | 1,200,693 |
| 2021-06-30 | $21.41 | $22.74 | $21.41 | $22.40 | $21.88 | 2,467,075 |
| 2021-06-29 | $21.38 | $21.57 | $20.32 | $20.51 | $20.04 | 2,087,700 |
| 2021-06-28 | $21.66 | $21.75 | $20.96 | $21.06 | $20.58 | 781,946 |
| 2021-06-25 | $22.12 | $22.73 | $21.68 | $21.73 | $21.23 | 3,484,099 |
| 2021-06-24 | $21.56 | $21.95 | $21.26 | $21.89 | $21.39 | 1,108,797 |
| 2021-06-23 | $21.22 | $21.59 | $21.04 | $21.37 | $20.88 | 706,177 |
| 2021-06-22 | $20.97 | $21.21 | $20.52 | $21.11 | $20.62 | 1,019,969 |
| 2021-06-21 | $21.05 | $21.38 | $20.89 | $20.97 | $20.49 | 1,319,239 |
| 2021-06-18 | $21.00 | $21.30 | $20.31 | $20.66 | $20.18 | 1,877,322 |
| 2021-06-17 | $23.10 | $23.15 | $20.89 | $21.54 | $21.04 | 2,689,332 |
| 2021-06-16 | $22.96 | $23.46 | $22.70 | $23.17 | $22.64 | 1,071,586 |
| 2021-06-15 | $22.83 | $22.97 | $22.15 | $22.91 | $22.38 | 1,193,590 |
| 2021-06-14 | $23.45 | $23.76 | $22.71 | $22.77 | $22.25 | 1,673,429 |
| 2021-06-11 | $23.03 | $23.62 | $23.03 | $23.38 | $22.84 | 1,244,791 |
| 2021-06-10 | $23.59 | $24.04 | $22.91 | $22.92 | $22.39 | 858,562 |
| 2021-06-09 | $24.04 | $24.25 | $23.47 | $23.47 | $22.93 | 902,133 |
| 2021-06-08 | $23.93 | $24.19 | $23.34 | $24.07 | $23.52 | 1,128,300 |
| 2021-06-07 | $24.11 | $24.36 | $23.67 | $23.94 | $23.39 | 700,714 |
| 2021-06-04 | $23.88 | $24.06 | $23.57 | $23.96 | $23.41 | 711,522 |
| 2021-06-03 | $23.78 | $23.86 | $23.14 | $23.84 | $23.29 | 901,125 |
| 2021-06-02 | $24.60 | $24.81 | $23.94 | $24.00 | $23.45 | 2,036,085 |
| 2021-06-01 | $23.93 | $24.62 | $23.80 | $24.49 | $23.93 | 1,434,202 |
| 2021-05-28 | $23.63 | $23.77 | $22.82 | $23.48 | $22.94 | 839,668 |
| 2021-05-27 | $23.85 | $23.95 | $23.28 | $23.64 | $23.10 | 1,143,409 |
| 2021-05-26 | $22.72 | $23.36 | $22.72 | $23.31 | $22.77 | 2,365,033 |
| 2021-05-25 | $23.67 | $24.23 | $22.65 | $22.72 | $22.20 | 2,100,528 |
| 2021-05-24 | $23.37 | $23.80 | $23.03 | $23.57 | $23.03 | 976,882 |
| 2021-05-21 | $22.87 | $23.37 | $22.78 | $23.25 | $22.72 | 961,572 |
| 2021-05-20 | $22.98 | $22.99 | $22.30 | $22.53 | $22.01 | 861,458 |
| 2021-05-19 | $22.35 | $22.56 | $22.05 | $22.43 | $21.91 | 550,180 |
| 2021-05-18 | $23.77 | $23.79 | $22.92 | $22.97 | $22.44 | 1,164,201 |
| 2021-05-17 | $23.22 | $23.74 | $22.92 | $23.68 | $23.14 | 744,689 |
| 2021-05-14 | $23.03 | $23.35 | $22.69 | $23.28 | $22.74 | 698,779 |
| 2021-05-13 | $22.48 | $23.12 | $22.25 | $22.85 | $22.25 | 966,989 |
| 2021-05-12 | $22.97 | $23.27 | $21.87 | $22.13 | $21.55 | 1,380,383 |
| 2021-05-11 | $22.83 | $23.28 | $22.28 | $23.20 | $22.59 | 950,041 |
| 2021-05-10 | $23.42 | $23.86 | $23.22 | $23.31 | $22.70 | 1,051,480 |
| 2021-05-07 | $23.56 | $23.85 | $23.10 | $23.57 | $22.95 | 733,901 |
| 2021-05-06 | $23.49 | $23.69 | $22.81 | $23.61 | $22.99 | 1,332,290 |
| 2021-05-05 | $22.79 | $23.40 | $22.14 | $23.37 | $22.75 | 1,144,700 |
| 2021-05-04 | $21.94 | $22.62 | $21.66 | $22.59 | $21.99 | 946,678 |
| 2021-05-03 | $21.59 | $22.33 | $21.30 | $22.17 | $21.59 | 1,453,813 |
| 2021-04-30 | $21.93 | $22.16 | $21.01 | $21.20 | $20.64 | 1,598,391 |
| 2021-04-29 | $21.73 | $22.48 | $21.30 | $22.00 | $21.42 | 1,501,657 |
| 2021-04-28 | $22.00 | $22.00 | $21.10 | $21.21 | $20.65 | 1,632,551 |
| 2021-04-27 | $21.43 | $22.00 | $21.18 | $21.94 | $21.36 | 2,382,872 |
| 2021-04-26 | $20.56 | $21.52 | $20.56 | $21.51 | $20.94 | 1,856,892 |
| 2021-04-23 | $19.95 | $20.71 | $19.56 | $20.61 | $20.07 | 1,005,164 |
| 2021-04-22 | $19.95 | $20.21 | $19.56 | $19.72 | $19.20 | 1,495,656 |
| 2021-04-21 | $19.49 | $20.18 | $19.39 | $20.13 | $19.60 | 1,119,474 |
| 2021-04-20 | $19.80 | $19.88 | $18.45 | $19.29 | $18.78 | 1,671,886 |
| 2021-04-19 | $20.34 | $20.43 | $19.73 | $19.96 | $19.43 | 931,902 |
| 2021-04-16 | $20.28 | $20.44 | $19.84 | $19.98 | $19.45 | 748,967 |
| 2021-04-15 | $19.92 | $20.18 | $19.45 | $19.97 | $19.44 | 761,299 |
| 2021-04-14 | $19.19 | $20.05 | $19.04 | $19.66 | $19.14 | 512,530 |
| 2021-04-13 | $19.74 | $19.86 | $19.06 | $19.14 | $18.64 | 717,594 |
| 2021-04-12 | $19.27 | $19.88 | $19.24 | $19.82 | $19.30 | 861,924 |
| 2021-04-09 | $19.17 | $19.40 | $18.79 | $19.29 | $18.78 | 931,843 |
| 2021-04-08 | $19.95 | $20.02 | $19.10 | $19.22 | $18.71 | 1,001,390 |
| 2021-04-07 | $20.53 | $20.70 | $19.75 | $20.06 | $19.53 | 909,401 |
| 2021-04-06 | $20.42 | $20.78 | $20.30 | $20.49 | $19.95 | 1,429,332 |
| 2021-04-05 | $19.78 | $20.92 | $19.72 | $20.52 | $19.98 | 3,569,946 |
| 2021-04-01 | $18.73 | $19.32 | $18.41 | $19.32 | $18.81 | 1,359,669 |
| 2021-03-31 | $18.29 | $18.87 | $18.17 | $18.30 | $17.82 | 1,479,178 |
| 2021-03-30 | $17.58 | $18.30 | $17.21 | $18.26 | $17.78 | 1,357,919 |
| 2021-03-29 | $17.50 | $18.36 | $17.50 | $17.58 | $17.12 | 1,136,249 |
| 2021-03-26 | $16.93 | $17.79 | $16.90 | $17.74 | $17.27 | 1,327,003 |
| 2021-03-25 | $15.86 | $16.78 | $15.61 | $16.65 | $16.21 | 1,806,628 |
| 2021-03-24 | $16.91 | $17.34 | $15.91 | $15.94 | $15.52 | 1,481,334 |
| 2021-03-23 | $17.64 | $17.73 | $15.90 | $16.34 | $15.91 | 3,218,218 |
| 2021-03-22 | $18.25 | $18.27 | $17.65 | $17.96 | $17.49 | 854,477 |
| 2021-03-19 | $18.59 | $18.67 | $17.50 | $18.03 | $17.56 | 1,638,888 |
| 2021-03-18 | $18.64 | $19.46 | $18.48 | $18.48 | $17.99 | 1,189,510 |
| 2021-03-17 | $18.00 | $18.74 | $18.00 | $18.66 | $18.17 | 1,045,139 |
| 2021-03-16 | $18.82 | $18.94 | $17.81 | $18.24 | $17.76 | 1,847,761 |
| 2021-03-15 | $19.34 | $19.42 | $18.43 | $18.81 | $18.31 | 1,455,078 |
| 2021-03-12 | $18.78 | $19.79 | $18.78 | $19.47 | $18.96 | 1,900,985 |
| 2021-03-11 | $19.47 | $19.69 | $18.70 | $18.91 | $18.41 | 1,940,267 |
| 2021-03-10 | $17.85 | $19.24 | $17.80 | $19.11 | $18.61 | 1,274,613 |
| 2021-03-09 | $17.83 | $17.96 | $17.24 | $17.75 | $17.28 | 1,453,863 |
| 2021-03-08 | $18.70 | $18.93 | $17.59 | $17.64 | $17.18 | 2,245,783 |
| 2021-03-05 | $18.02 | $18.81 | $17.91 | $18.52 | $18.03 | 3,103,936 |
| 2021-03-04 | $18.30 | $18.67 | $17.18 | $17.79 | $17.25 | 2,128,593 |
| 2021-03-03 | $17.83 | $18.87 | $17.72 | $18.52 | $17.95 | 2,264,426 |
| 2021-03-02 | $18.18 | $18.30 | $17.67 | $17.80 | $17.26 | 1,628,419 |
| 2021-03-01 | $19.02 | $19.57 | $17.93 | $18.08 | $17.53 | 5,509,022 |
| 2021-02-26 | $18.20 | $18.81 | $17.96 | $18.34 | $17.78 | 6,226,583 |
| 2021-02-25 | $19.04 | $19.25 | $18.02 | $18.04 | $17.49 | 12,506,757 |
| 2021-02-24 | $19.74 | $20.20 | $18.75 | $19.12 | $18.54 | 4,466,392 |
| 2021-02-23 | $20.71 | $20.88 | $19.41 | $20.12 | $19.51 | 1,742,365 |
| 2021-02-22 | $19.98 | $21.36 | $19.76 | $20.90 | $20.26 | 1,667,110 |
| 2021-02-19 | $18.62 | $19.98 | $18.60 | $19.94 | $19.33 | 1,414,689 |
| 2021-02-18 | $18.34 | $19.03 | $18.10 | $18.39 | $17.83 | 1,387,254 |
| 2021-02-17 | $18.67 | $19.03 | $18.41 | $18.80 | $18.23 | 759,924 |
| 2021-02-16 | $18.78 | $19.11 | $18.53 | $18.93 | $18.35 | 842,431 |
| 2021-02-12 | $18.65 | $18.91 | $18.43 | $18.58 | $18.01 | 618,544 |
| 2021-02-11 | $18.46 | $18.78 | $18.04 | $18.70 | $18.13 | 642,390 |
| 2021-02-10 | $18.74 | $18.80 | $18.23 | $18.38 | $17.82 | 498,898 |
| 2021-02-09 | $18.50 | $18.70 | $18.01 | $18.54 | $17.97 | 1,109,360 |
| 2021-02-08 | $18.54 | $18.87 | $18.36 | $18.61 | $18.04 | 950,327 |
| 2021-02-05 | $18.00 | $18.39 | $17.79 | $18.35 | $17.79 | 867,241 |
| 2021-02-04 | $17.42 | $18.10 | $17.40 | $17.93 | $17.38 | 885,499 |
| 2021-02-03 | $17.23 | $17.59 | $16.97 | $17.41 | $16.88 | 1,099,621 |
| 2021-02-02 | $17.66 | $17.66 | $16.62 | $17.27 | $16.74 | 1,200,440 |
| 2021-02-01 | $15.71 | $16.95 | $15.50 | $16.86 | $16.35 | 1,122,312 |
| 2021-01-29 | $16.42 | $16.48 | $15.23 | $15.35 | $14.88 | 1,688,766 |
| 2021-01-28 | $16.13 | $16.62 | $15.92 | $16.54 | $16.04 | 1,488,429 |
| 2021-01-27 | $15.77 | $16.18 | $15.16 | $15.82 | $15.34 | 1,579,489 |
| 2021-01-26 | $16.73 | $16.86 | $16.22 | $16.42 | $15.92 | 1,352,366 |
| 2021-01-25 | $16.89 | $17.30 | $16.13 | $16.54 | $16.04 | 1,460,749 |
| 2021-01-22 | $16.11 | $17.05 | $16.11 | $17.04 | $16.52 | 1,269,645 |
| 2021-01-21 | $16.81 | $17.19 | $16.21 | $16.51 | $16.01 | 1,040,027 |
| 2021-01-20 | $16.76 | $17.23 | $16.56 | $16.80 | $16.29 | 1,246,930 |
| 2021-01-19 | $15.56 | $16.94 | $15.51 | $16.34 | $15.84 | 1,731,754 |
| 2021-01-15 | $14.71 | $14.99 | $14.37 | $14.66 | $14.21 | 1,737,568 |
| 2021-01-14 | $15.28 | $15.59 | $15.02 | $15.05 | $14.59 | 793,066 |
| 2021-01-13 | $15.53 | $15.57 | $14.80 | $15.13 | $14.67 | 635,410 |
| 2021-01-12 | $14.91 | $15.61 | $14.58 | $15.57 | $15.09 | 805,760 |
| 2021-01-11 | $14.51 | $15.00 | $14.39 | $14.81 | $14.36 | 682,831 |
| 2021-01-08 | $15.27 | $15.34 | $14.03 | $14.69 | $14.24 | 998,626 |
| 2021-01-07 | $15.73 | $16.00 | $14.79 | $15.04 | $14.58 | 812,503 |
| 2021-01-06 | $15.18 | $15.87 | $15.16 | $15.54 | $15.07 | 1,035,355 |
| 2021-01-05 | $14.38 | $15.02 | $14.26 | $14.83 | $14.38 | 532,199 |
| 2021-01-04 | $14.88 | $15.19 | $13.85 | $14.36 | $13.92 | 1,044,618 |
| 2020-12-31 | $14.63 | $14.90 | $14.49 | $14.62 | $14.17 | 503,405 |
| 2020-12-30 | $14.10 | $14.86 | $14.01 | $14.69 | $14.24 | 589,980 |
| 2020-12-29 | $14.43 | $14.59 | $13.77 | $13.98 | $13.55 | 727,537 |
| 2020-12-28 | $14.70 | $15.09 | $14.38 | $14.38 | $13.94 | 727,106 |
| 2020-12-24 | $14.40 | $14.65 | $14.30 | $14.55 | $14.11 | 200,785 |
| 2020-12-23 | $14.57 | $14.64 | $14.31 | $14.32 | $13.88 | 700,448 |
| 2020-12-22 | $14.21 | $14.58 | $14.17 | $14.39 | $13.95 | 489,461 |
| 2020-12-21 | $13.61 | $14.35 | $13.53 | $14.30 | $13.86 | 834,918 |
| 2020-12-18 | $14.49 | $14.66 | $13.88 | $14.02 | $13.59 | 1,610,785 |
| 2020-12-17 | $13.97 | $14.63 | $13.90 | $14.36 | $13.92 | 1,439,831 |
| 2020-12-16 | $13.43 | $13.95 | $13.42 | $13.87 | $13.45 | 1,065,205 |
| 2020-12-15 | $13.23 | $13.47 | $12.78 | $13.31 | $12.90 | 1,203,667 |
| 2020-12-14 | $13.78 | $13.84 | $12.97 | $12.97 | $12.57 | 957,512 |
| 2020-12-11 | $13.39 | $13.63 | $13.26 | $13.36 | $12.95 | 1,463,340 |
| 2020-12-10 | $13.96 | $14.12 | $13.53 | $13.58 | $13.17 | 781,187 |
| 2020-12-09 | $14.41 | $14.47 | $13.91 | $14.09 | $13.66 | 1,014,642 |
| 2020-12-08 | $14.51 | $14.81 | $14.20 | $14.24 | $13.81 | 964,145 |
| 2020-12-07 | $14.20 | $14.75 | $14.14 | $14.62 | $14.17 | 968,091 |
| 2020-12-04 | $14.30 | $14.58 | $14.10 | $14.23 | $13.80 | 1,227,920 |
| 2020-12-03 | $13.84 | $14.30 | $13.60 | $14.19 | $13.76 | 1,238,482 |
| 2020-12-02 | $13.13 | $13.98 | $13.12 | $13.84 | $13.42 | 1,615,691 |
| 2020-12-01 | $12.99 | $13.33 | $12.74 | $13.31 | $12.90 | 919,693 |
| 2020-11-30 | $12.50 | $12.83 | $12.44 | $12.65 | $12.26 | 730,119 |
| 2020-11-27 | $12.56 | $12.84 | $11.93 | $12.57 | $12.19 | 415,746 |
| 2020-11-25 | $12.84 | $12.89 | $12.41 | $12.64 | $12.25 | 650,558 |
| 2020-11-24 | $12.67 | $13.01 | $12.57 | $12.82 | $12.43 | 1,146,012 |
| 2020-11-23 | $12.10 | $12.60 | $12.10 | $12.37 | $11.99 | 934,781 |
| 2020-11-20 | $11.87 | $11.98 | $11.79 | $11.98 | $11.61 | 519,467 |
| 2020-11-19 | $11.73 | $12.02 | $11.60 | $11.98 | $11.61 | 415,413 |
| 2020-11-18 | $11.74 | $12.09 | $11.68 | $11.82 | $11.46 | 826,355 |
| 2020-11-17 | $11.51 | $11.60 | $11.40 | $11.58 | $11.23 | 1,643,101 |
| 2020-11-16 | $11.45 | $11.92 | $11.42 | $11.70 | $11.34 | 921,299 |
| 2020-11-13 | $11.23 | $11.38 | $11.15 | $11.19 | $10.85 | 728,481 |
| 2020-11-12 | $11.53 | $11.65 | $10.95 | $11.11 | $10.70 | 673,885 |
| 2020-11-11 | $12.05 | $12.23 | $11.53 | $11.65 | $11.22 | 1,372,391 |
| 2020-11-10 | $11.85 | $12.14 | $11.48 | $12.10 | $11.66 | 1,769,209 |
| 2020-11-09 | $12.67 | $13.37 | $11.68 | $11.70 | $11.27 | 2,784,513 |
| 2020-11-06 | $11.73 | $11.89 | $11.65 | $11.70 | $11.27 | 1,131,701 |
| 2020-11-05 | $11.21 | $12.01 | $11.21 | $11.70 | $11.27 | 934,305 |
| 2020-11-04 | $11.00 | $11.32 | $10.57 | $11.08 | $10.67 | 1,811,620 |
| 2020-11-03 | $10.90 | $11.50 | $10.74 | $11.27 | $10.86 | 1,885,655 |
| 2020-11-02 | $10.00 | $10.68 | $9.99 | $10.68 | $10.29 | 1,195,186 |
| 2020-10-30 | $9.57 | $9.90 | $9.41 | $9.77 | $9.41 | 1,259,867 |
| 2020-10-29 | $8.65 | $9.78 | $8.51 | $9.65 | $9.30 | 1,278,574 |
| 2020-10-28 | $8.86 | $8.93 | $8.29 | $8.39 | $8.08 | 1,271,466 |
| 2020-10-27 | $9.13 | $9.25 | $9.06 | $9.12 | $8.79 | 390,281 |
| 2020-10-26 | $9.50 | $9.59 | $9.14 | $9.15 | $8.82 | 791,411 |
| 2020-10-23 | $9.32 | $9.89 | $9.32 | $9.71 | $9.36 | 786,378 |
| 2020-10-22 | $9.52 | $9.60 | $9.09 | $9.18 | $8.84 | 597,409 |
| 2020-10-21 | $9.50 | $9.63 | $9.42 | $9.50 | $9.15 | 820,828 |
| 2020-10-20 | $9.55 | $9.75 | $9.48 | $9.51 | $9.16 | 400,926 |
| 2020-10-19 | $9.47 | $9.88 | $9.37 | $9.38 | $9.04 | 536,470 |
| 2020-10-16 | $9.37 | $9.62 | $9.30 | $9.37 | $9.03 | 697,252 |
| 2020-10-15 | $8.87 | $9.47 | $8.70 | $9.37 | $9.03 | 707,453 |
| 2020-10-14 | $8.96 | $9.30 | $8.91 | $9.11 | $8.78 | 562,148 |
| 2020-10-13 | $9.05 | $9.13 | $8.84 | $8.84 | $8.52 | 408,077 |
| 2020-10-12 | $9.05 | $9.25 | $8.99 | $9.16 | $8.83 | 428,535 |
| 2020-10-09 | $9.28 | $9.40 | $9.02 | $9.06 | $8.73 | 585,320 |
| 2020-10-08 | $9.07 | $9.24 | $9.00 | $9.17 | $8.83 | 1,068,597 |
| 2020-10-07 | $8.63 | $9.01 | $8.54 | $8.93 | $8.60 | 1,135,360 |
| 2020-10-06 | $8.60 | $8.68 | $8.36 | $8.39 | $8.08 | 809,704 |
| 2020-10-05 | $8.40 | $8.51 | $8.35 | $8.43 | $8.12 | 732,371 |
| 2020-10-02 | $7.70 | $8.31 | $7.70 | $8.25 | $7.95 | 876,228 |
| 2020-10-01 | $7.93 | $8.00 | $7.67 | $7.91 | $7.62 | 777,144 |
| 2020-09-30 | $7.77 | $8.09 | $7.77 | $7.87 | $7.58 | 754,815 |
| 2020-09-29 | $7.88 | $8.11 | $7.73 | $7.81 | $7.52 | 497,872 |
| 2020-09-28 | $7.97 | $8.19 | $7.87 | $7.94 | $7.65 | 2,207,034 |
| 2020-09-25 | $7.63 | $7.91 | $7.61 | $7.75 | $7.47 | 518,421 |
| 2020-09-24 | $7.84 | $7.96 | $7.66 | $7.73 | $7.45 | 1,154,040 |
| 2020-09-23 | $8.23 | $8.35 | $7.80 | $7.83 | $7.54 | 855,933 |
| 2020-09-22 | $8.84 | $8.84 | $8.22 | $8.26 | $7.96 | 1,371,953 |
| 2020-09-21 | $9.10 | $9.10 | $8.27 | $8.71 | $8.39 | 1,295,819 |
| 2020-09-18 | $9.77 | $9.89 | $9.26 | $9.35 | $9.01 | 2,104,934 |
| 2020-09-17 | $9.22 | $9.77 | $9.07 | $9.71 | $9.36 | 1,289,632 |
| 2020-09-16 | $9.55 | $9.79 | $9.40 | $9.44 | $9.09 | 766,576 |
| 2020-09-15 | $9.50 | $9.69 | $9.39 | $9.56 | $9.21 | 470,318 |
| 2020-09-14 | $9.36 | $9.50 | $8.97 | $9.41 | $9.07 | 1,172,757 |
| 2020-09-11 | $9.41 | $9.50 | $9.17 | $9.24 | $8.90 | 771,083 |
| 2020-09-10 | $9.30 | $9.47 | $9.17 | $9.30 | $8.96 | 666,066 |
| 2020-09-09 | $9.28 | $9.39 | $9.13 | $9.28 | $8.94 | 783,571 |
| 2020-09-08 | $9.10 | $9.39 | $8.94 | $9.18 | $8.84 | 744,538 |
| 2020-09-04 | $9.04 | $9.41 | $8.80 | $9.27 | $8.93 | 610,711 |
| 2020-09-03 | $9.51 | $9.51 | $8.56 | $8.88 | $8.56 | 1,473,813 |
| 2020-09-02 | $9.44 | $9.53 | $9.28 | $9.52 | $9.17 | 1,057,227 |
| 2020-09-01 | $8.90 | $9.49 | $8.82 | $9.48 | $9.13 | 1,305,022 |
| 2020-08-31 | $9.27 | $9.27 | $8.96 | $8.96 | $8.63 | 781,742 |
| 2020-08-28 | $8.94 | $9.26 | $8.80 | $9.23 | $8.89 | 978,173 |
| 2020-08-27 | $8.94 | $8.96 | $8.59 | $8.85 | $8.53 | 1,082,147 |
| 2020-08-26 | $8.76 | $8.91 | $8.65 | $8.83 | $8.51 | 1,323,455 |
| 2020-08-25 | $8.87 | $8.93 | $8.59 | $8.77 | $8.45 | 1,007,072 |
| 2020-08-24 | $8.64 | $8.80 | $8.57 | $8.78 | $8.46 | 964,397 |
| 2020-08-21 | $8.57 | $8.63 | $8.42 | $8.51 | $8.20 | 1,528,207 |
| 2020-08-20 | $8.41 | $8.77 | $8.35 | $8.70 | $8.38 | 613,837 |
| 2020-08-19 | $8.61 | $8.81 | $8.47 | $8.60 | $8.29 | 526,331 |
| 2020-08-18 | $8.86 | $8.97 | $8.58 | $8.61 | $8.30 | 488,321 |
| 2020-08-17 | $9.25 | $9.47 | $8.94 | $8.96 | $8.63 | 779,615 |
| 2020-08-14 | $9.08 | $9.27 | $9.03 | $9.18 | $8.78 | 699,597 |
| 2020-08-13 | $9.36 | $9.38 | $9.08 | $9.16 | $8.76 | 694,614 |
| 2020-08-12 | $9.50 | $9.53 | $9.27 | $9.40 | $8.99 | 683,395 |
| 2020-08-11 | $9.41 | $9.68 | $9.12 | $9.22 | $8.81 | 2,096,123 |
| 2020-08-10 | $9.05 | $9.26 | $8.96 | $9.21 | $8.80 | 1,980,049 |
| 2020-08-07 | $8.54 | $8.97 | $8.54 | $8.97 | $8.58 | 1,601,741 |
| 2020-08-06 | $8.79 | $8.95 | $8.60 | $8.66 | $8.28 | 946,613 |
| 2020-08-05 | $8.34 | $8.99 | $8.27 | $8.81 | $8.42 | 2,866,856 |
| 2020-08-04 | $7.73 | $8.20 | $7.64 | $8.20 | $7.84 | 2,057,230 |
| 2020-08-03 | $7.69 | $7.93 | $7.57 | $7.71 | $7.37 | 951,589 |
| 2020-07-31 | $7.51 | $8.17 | $7.51 | $7.62 | $7.28 | 2,480,894 |
| 2020-07-30 | $7.82 | $7.96 | $7.40 | $7.60 | $7.27 | 2,424,733 |
| 2020-07-29 | $7.82 | $8.40 | $7.81 | $8.30 | $7.93 | 1,383,683 |
| 2020-07-28 | $8.06 | $8.15 | $7.75 | $7.79 | $7.45 | 713,634 |
| 2020-07-27 | $7.57 | $8.07 | $7.51 | $8.05 | $7.70 | 827,876 |
| 2020-07-24 | $7.66 | $7.82 | $7.53 | $7.60 | $7.27 | 740,524 |
| 2020-07-23 | $7.47 | $7.70 | $7.43 | $7.66 | $7.32 | 829,015 |
| 2020-07-22 | $7.55 | $7.57 | $7.30 | $7.55 | $7.22 | 975,142 |
| 2020-07-21 | $7.18 | $7.79 | $7.16 | $7.66 | $7.32 | 1,522,316 |
| 2020-07-20 | $7.26 | $7.38 | $7.01 | $7.02 | $6.71 | 958,988 |
| 2020-07-17 | $7.32 | $7.48 | $7.26 | $7.36 | $7.04 | 628,578 |
| 2020-07-16 | $7.34 | $7.45 | $7.19 | $7.30 | $6.98 | 638,440 |
| 2020-07-15 | $7.42 | $7.55 | $7.18 | $7.40 | $7.07 | 1,494,366 |
| 2020-07-14 | $6.82 | $7.20 | $6.74 | $7.16 | $6.84 | 775,834 |
| 2020-07-13 | $7.16 | $7.20 | $6.84 | $6.87 | $6.57 | 1,006,773 |
| 2020-07-10 | $6.74 | $7.07 | $6.66 | $6.99 | $6.68 | 964,142 |
| 2020-07-09 | $7.34 | $7.35 | $6.60 | $6.76 | $6.46 | 1,534,531 |
| 2020-07-08 | $7.51 | $7.57 | $7.25 | $7.42 | $7.09 | 1,336,262 |
| 2020-07-07 | $7.41 | $7.55 | $7.36 | $7.50 | $7.17 | 1,414,880 |
| 2020-07-06 | $7.50 | $7.63 | $7.31 | $7.57 | $7.24 | 1,266,054 |
| 2020-07-02 | $7.10 | $7.51 | $6.99 | $7.33 | $7.01 | 966,625 |
| 2020-07-01 | $7.17 | $7.29 | $6.69 | $6.85 | $6.55 | 1,392,993 |
| 2020-06-30 | $6.92 | $7.25 | $6.92 | $7.22 | $6.90 | 850,666 |
| 2020-06-29 | $6.64 | $7.19 | $6.61 | $7.03 | $6.72 | 1,007,310 |
| 2020-06-26 | $6.94 | $6.95 | $6.50 | $6.56 | $6.27 | 2,139,320 |
| 2020-06-25 | $6.75 | $7.09 | $6.59 | $7.08 | $6.77 | 911,425 |
| 2020-06-24 | $7.21 | $7.24 | $6.76 | $6.84 | $6.54 | 1,122,588 |
| 2020-06-23 | $7.87 | $7.87 | $7.25 | $7.26 | $6.94 | 929,280 |
| 2020-06-22 | $7.28 | $7.71 | $7.23 | $7.63 | $7.29 | 1,130,414 |
| 2020-06-19 | $7.46 | $7.69 | $7.17 | $7.37 | $7.05 | 1,512,514 |
| 2020-06-18 | $7.47 | $7.75 | $7.24 | $7.25 | $6.93 | 1,187,434 |
| 2020-06-17 | $7.76 | $7.93 | $7.56 | $7.62 | $7.28 | 1,028,882 |
| 2020-06-16 | $7.95 | $8.04 | $7.54 | $7.79 | $7.45 | 1,255,179 |
| 2020-06-15 | $6.71 | $7.55 | $6.60 | $7.43 | $7.10 | 1,486,596 |
| 2020-06-12 | $7.22 | $7.38 | $6.93 | $7.14 | $6.83 | 1,368,366 |
| 2020-06-11 | $7.33 | $7.54 | $6.73 | $6.75 | $6.45 | 1,258,794 |
| 2020-06-10 | $8.48 | $8.54 | $7.95 | $7.97 | $7.62 | 1,019,802 |
| 2020-06-09 | $8.51 | $8.74 | $8.40 | $8.56 | $8.18 | 1,035,955 |
| 2020-06-08 | $8.73 | $9.01 | $8.61 | $8.81 | $8.42 | 1,273,019 |
| 2020-06-05 | $8.55 | $9.03 | $8.41 | $8.46 | $8.09 | 1,736,194 |
| 2020-06-04 | $7.16 | $7.93 | $7.16 | $7.88 | $7.53 | 1,259,074 |
| 2020-06-03 | $7.24 | $7.36 | $7.15 | $7.28 | $6.96 | 1,094,888 |
| 2020-06-02 | $7.15 | $7.27 | $7.01 | $7.05 | $6.74 | 967,347 |
| 2020-06-01 | $6.68 | $7.25 | $6.61 | $7.01 | $6.70 | 1,383,466 |
| 2020-05-29 | $6.96 | $7.00 | $6.58 | $6.64 | $6.35 | 2,297,762 |
| 2020-05-28 | $7.45 | $7.47 | $7.00 | $7.10 | $6.79 | 2,846,969 |
| 2020-05-27 | $6.88 | $7.40 | $6.82 | $7.38 | $7.06 | 3,401,496 |
| 2020-05-26 | $6.57 | $6.84 | $6.43 | $6.69 | $6.40 | 2,686,438 |
| 2020-05-22 | $6.49 | $6.56 | $6.15 | $6.25 | $5.97 | 1,084,017 |
| 2020-05-21 | $6.65 | $6.71 | $6.43 | $6.50 | $6.21 | 2,727,736 |
| 2020-05-20 | $6.59 | $6.85 | $6.45 | $6.63 | $6.34 | 3,952,695 |
| 2020-05-19 | $6.57 | $6.74 | $6.21 | $6.41 | $6.13 | 2,640,334 |
| 2020-05-18 | $6.15 | $6.71 | $6.14 | $6.56 | $6.27 | 4,971,996 |
| 2020-05-15 | $6.22 | $6.28 | $5.68 | $5.74 | $5.49 | 1,490,444 |
| 2020-05-14 | $6.02 | $6.62 | $5.96 | $6.33 | $5.98 | 2,291,608 |
| 2020-05-13 | $6.83 | $6.83 | $5.97 | $6.25 | $5.90 | 1,761,398 |
| 2020-05-12 | $7.04 | $7.13 | $6.85 | $6.85 | $6.47 | 2,126,803 |
| 2020-05-11 | $6.91 | $7.13 | $6.62 | $7.05 | $6.66 | 1,849,045 |
| 2020-05-08 | $6.40 | $7.13 | $6.33 | $7.07 | $6.68 | 1,505,361 |
| 2020-05-07 | $7.05 | $7.34 | $6.20 | $6.24 | $5.89 | 2,177,268 |
| 2020-05-06 | $6.77 | $7.03 | $6.59 | $6.89 | $6.51 | 3,329,783 |
| 2020-05-05 | $6.52 | $6.95 | $6.50 | $6.81 | $6.43 | 1,312,553 |
| 2020-05-04 | $6.19 | $6.40 | $5.99 | $6.37 | $6.02 | 849,898 |
| 2020-05-01 | $6.65 | $6.65 | $6.22 | $6.46 | $6.10 | 1,395,647 |
| 2020-04-30 | $7.30 | $7.30 | $6.82 | $6.82 | $6.44 | 1,516,086 |
| 2020-04-29 | $7.14 | $7.49 | $6.88 | $7.40 | $6.99 | 1,387,503 |
| 2020-04-28 | $6.90 | $7.03 | $6.69 | $6.78 | $6.40 | 1,254,281 |
| 2020-04-27 | $6.23 | $6.72 | $6.14 | $6.60 | $6.23 | 1,044,329 |
| 2020-04-24 | $6.10 | $6.28 | $5.94 | $6.27 | $5.92 | 983,322 |
| 2020-04-23 | $6.15 | $6.25 | $5.92 | $6.02 | $5.69 | 1,618,658 |
| 2020-04-22 | $6.30 | $6.49 | $5.99 | $6.10 | $5.76 | 1,499,072 |
| 2020-04-21 | $5.68 | $6.28 | $5.63 | $6.11 | $5.77 | 3,724,300 |
| 2020-04-20 | $6.14 | $6.14 | $5.61 | $5.89 | $5.56 | 3,233,046 |
| 2020-04-17 | $5.46 | $6.53 | $5.46 | $6.37 | $6.02 | 6,144,649 |
| 2020-04-16 | $5.35 | $5.39 | $4.81 | $4.96 | $4.68 | 998,123 |
| 2020-04-15 | $5.48 | $5.64 | $5.26 | $5.45 | $5.15 | 918,903 |
| 2020-04-14 | $6.08 | $6.14 | $5.71 | $5.87 | $5.54 | 1,391,393 |
| 2020-04-13 | $5.73 | $5.86 | $5.39 | $5.82 | $5.50 | 990,964 |
| 2020-04-09 | $5.59 | $5.94 | $5.50 | $5.74 | $5.42 | 1,362,452 |
| 2020-04-08 | $4.81 | $5.40 | $4.71 | $5.34 | $5.04 | 1,536,959 |
| 2020-04-07 | $4.99 | $5.27 | $4.66 | $4.77 | $4.51 | 1,723,475 |
| 2020-04-06 | $4.53 | $4.97 | $4.53 | $4.84 | $4.57 | 1,963,931 |
| 2020-04-03 | $4.15 | $4.39 | $3.97 | $4.28 | $4.04 | 2,280,041 |
| 2020-04-02 | $4.07 | $4.60 | $4.04 | $4.13 | $3.90 | 2,159,353 |
| 2020-04-01 | $4.98 | $4.99 | $4.01 | $4.03 | $3.81 | 2,649,684 |
| 2020-03-31 | $5.61 | $5.70 | $4.96 | $4.98 | $4.70 | 3,645,045 |
| 2020-03-30 | $5.27 | $5.87 | $5.27 | $5.64 | $5.33 | 3,112,080 |
| 2020-03-27 | $5.79 | $5.79 | $5.33 | $5.33 | $5.03 | 1,052,081 |
| 2020-03-26 | $5.87 | $6.36 | $5.63 | $6.15 | $5.81 | 3,165,179 |
| 2020-03-25 | $4.81 | $5.84 | $4.76 | $5.57 | $5.26 | 1,631,457 |
| 2020-03-24 | $5.11 | $5.12 | $4.56 | $5.05 | $4.77 | 1,786,798 |
| 2020-03-23 | $4.83 | $4.98 | $4.49 | $4.66 | $4.40 | 1,333,300 |
| 2020-03-20 | $5.11 | $5.21 | $4.61 | $4.86 | $4.59 | 2,256,783 |
| 2020-03-19 | $5.01 | $5.30 | $4.73 | $5.13 | $4.85 | 1,641,380 |
| 2020-03-18 | $5.27 | $5.35 | $4.59 | $4.79 | $4.52 | 2,325,536 |
| 2020-03-17 | $5.25 | $6.15 | $4.84 | $5.93 | $5.60 | 1,436,825 |
| 2020-03-16 | $4.29 | $5.79 | $4.29 | $5.10 | $4.82 | 1,532,579 |
| 2020-03-13 | $5.38 | $5.53 | $4.70 | $5.36 | $5.06 | 1,588,879 |
| 2020-03-12 | $5.71 | $5.71 | $4.93 | $4.99 | $4.71 | 1,585,297 |
| 2020-03-11 | $6.20 | $6.31 | $5.76 | $5.84 | $5.52 | 1,342,588 |
| 2020-03-10 | $6.06 | $6.53 | $5.80 | $6.52 | $6.16 | 1,708,167 |
| 2020-03-09 | $6.40 | $6.55 | $5.72 | $5.74 | $5.42 | 2,128,932 |
| 2020-03-06 | $7.01 | $7.25 | $6.85 | $6.99 | $6.60 | 2,398,244 |
| 2020-03-05 | $7.33 | $7.56 | $7.24 | $7.50 | $7.01 | 1,500,584 |
| 2020-03-04 | $7.45 | $7.66 | $7.16 | $7.64 | $7.14 | 999,071 |
| 2020-03-03 | $7.53 | $7.82 | $7.09 | $7.20 | $6.73 | 2,116,721 |
| 2020-03-02 | $7.41 | $7.44 | $6.85 | $7.35 | $6.87 | 2,159,489 |
| 2020-02-28 | $7.05 | $7.36 | $6.72 | $7.34 | $6.86 | 3,218,479 |
| 2020-02-27 | $7.32 | $7.68 | $7.10 | $7.15 | $6.69 | 2,237,919 |
| 2020-02-26 | $7.92 | $8.55 | $7.69 | $7.75 | $7.25 | 2,401,789 |
| 2020-02-25 | $8.88 | $8.91 | $7.50 | $7.57 | $7.08 | 1,772,257 |
| 2020-02-24 | $8.89 | $9.06 | $8.64 | $8.81 | $8.24 | 1,349,094 |
| 2020-02-21 | $9.79 | $9.97 | $9.63 | $9.70 | $9.07 | 1,644,992 |
| 2020-02-20 | $9.65 | $10.06 | $9.63 | $9.81 | $9.17 | 866,315 |
| 2020-02-19 | $9.43 | $9.94 | $9.43 | $9.72 | $9.09 | 1,516,767 |
| 2020-02-18 | $9.16 | $9.42 | $9.03 | $9.40 | $8.79 | 896,436 |
| 2020-02-14 | $9.00 | $9.55 | $9.00 | $9.32 | $8.72 | 1,752,994 |
| 2020-02-13 | $8.91 | $9.10 | $8.64 | $8.88 | $8.30 | 850,353 |
| 2020-02-12 | $8.97 | $9.25 | $8.86 | $8.99 | $8.41 | 999,270 |
| 2020-02-11 | $8.42 | $9.02 | $8.38 | $8.74 | $8.17 | 1,321,039 |
| 2020-02-10 | $7.93 | $8.64 | $7.92 | $8.31 | $7.77 | 1,451,910 |
| 2020-02-07 | $8.33 | $8.35 | $7.86 | $7.93 | $7.42 | 1,942,638 |
| 2020-02-06 | $8.99 | $9.11 | $8.46 | $8.46 | $7.91 | 1,157,752 |
| 2020-02-05 | $8.92 | $9.13 | $8.83 | $8.96 | $8.38 | 938,688 |
| 2020-02-04 | $8.78 | $8.94 | $8.68 | $8.71 | $8.14 | 920,893 |
| 2020-02-03 | $8.51 | $8.69 | $8.36 | $8.49 | $7.94 | 1,482,418 |
| 2020-01-31 | $9.11 | $9.22 | $8.41 | $8.46 | $7.91 | 1,887,181 |
| 2020-01-30 | $9.24 | $9.41 | $9.11 | $9.30 | $8.70 | 819,369 |
| 2020-01-29 | $9.57 | $9.72 | $9.34 | $9.44 | $8.83 | 787,388 |
| 2020-01-28 | $9.66 | $9.80 | $9.48 | $9.53 | $8.91 | 1,037,120 |
| 2020-01-27 | $9.49 | $9.78 | $9.38 | $9.55 | $8.93 | 1,851,858 |
| 2020-01-24 | $10.31 | $10.33 | $9.89 | $9.92 | $9.28 | 1,124,820 |
| 2020-01-23 | $9.84 | $10.37 | $9.50 | $10.25 | $9.58 | 2,622,925 |
| 2020-01-22 | $10.18 | $10.30 | $9.98 | $10.00 | $9.35 | 1,830,550 |
| 2020-01-21 | $10.66 | $10.81 | $10.08 | $10.16 | $9.50 | 2,351,054 |
| 2020-01-17 | $11.80 | $11.80 | $10.82 | $10.82 | $10.12 | 1,769,048 |
| 2020-01-16 | $12.02 | $12.21 | $11.61 | $11.71 | $10.95 | 1,509,856 |
| 2020-01-15 | $12.02 | $12.40 | $11.88 | $12.00 | $11.22 | 1,563,250 |
| 2020-01-14 | $11.91 | $12.35 | $11.81 | $12.11 | $11.32 | 2,103,008 |
| 2020-01-13 | $11.27 | $12.06 | $11.27 | $11.98 | $11.20 | 2,854,713 |
| 2020-01-10 | $11.15 | $11.59 | $11.07 | $11.32 | $10.59 | 1,847,898 |
| 2020-01-09 | $10.90 | $11.17 | $10.79 | $11.03 | $10.31 | 2,464,264 |
| 2020-01-08 | $10.64 | $11.03 | $10.51 | $10.80 | $10.10 | 2,351,600 |
| 2020-01-07 | $10.52 | $10.77 | $10.41 | $10.60 | $9.91 | 1,567,113 |
| 2020-01-06 | $10.61 | $10.94 | $10.40 | $10.67 | $9.98 | 1,874,842 |
| 2020-01-03 | $10.72 | $10.93 | $10.67 | $10.78 | $10.08 | 1,087,795 |
| 2020-01-02 | $11.44 | $11.52 | $10.89 | $11.08 | $10.36 | 1,185,554 |
| 2019-12-31 | $11.18 | $11.59 | $11.06 | $11.42 | $10.68 | 868,098 |
| 2019-12-30 | $11.45 | $11.51 | $11.31 | $11.32 | $10.59 | 454,179 |
| 2019-12-27 | $11.96 | $11.96 | $11.45 | $11.47 | $10.73 | 637,907 |
| 2019-12-26 | $11.88 | $11.99 | $11.83 | $11.89 | $11.12 | 659,746 |
| 2019-12-24 | $11.88 | $11.98 | $11.77 | $11.89 | $11.12 | 361,502 |
| 2019-12-23 | $11.59 | $11.82 | $11.48 | $11.74 | $10.98 | 1,387,182 |
| 2019-12-20 | $11.86 | $11.90 | $11.56 | $11.58 | $10.83 | 2,485,499 |
| 2019-12-19 | $11.48 | $11.82 | $11.40 | $11.75 | $10.99 | 956,663 |
| 2019-12-18 | $11.42 | $11.54 | $11.26 | $11.48 | $10.73 | 775,809 |
| 2019-12-17 | $11.36 | $11.54 | $11.30 | $11.40 | $10.66 | 1,407,532 |
| 2019-12-16 | $11.36 | $11.52 | $11.26 | $11.33 | $10.59 | 1,150,711 |
| 2019-12-13 | $11.56 | $11.91 | $11.09 | $11.15 | $10.43 | 721,657 |
| 2019-12-12 | $11.03 | $11.74 | $10.92 | $11.54 | $10.79 | 1,343,834 |
| 2019-12-11 | $10.93 | $11.20 | $10.93 | $11.03 | $10.31 | 922,396 |
| 2019-12-10 | $11.04 | $11.09 | $10.77 | $10.89 | $10.18 | 1,005,876 |
| 2019-12-09 | $11.06 | $11.21 | $10.95 | $11.06 | $10.34 | 909,110 |
| 2019-12-06 | $11.08 | $11.46 | $11.04 | $11.05 | $10.33 | 1,489,292 |
| 2019-12-05 | $11.19 | $11.28 | $10.84 | $10.90 | $10.19 | 1,060,136 |
| 2019-12-04 | $10.92 | $11.37 | $10.86 | $11.16 | $10.44 | 3,865,011 |
| 2019-12-03 | $11.08 | $11.08 | $10.52 | $10.65 | $9.96 | 3,496,920 |
| 2019-12-02 | $11.57 | $11.83 | $11.41 | $11.44 | $10.70 | 914,170 |
| 2019-11-29 | $11.34 | $11.65 | $11.34 | $11.58 | $10.83 | 230,237 |
| 2019-11-27 | $11.35 | $11.53 | $11.23 | $11.53 | $10.78 | 575,778 |
| 2019-11-26 | $11.56 | $11.61 | $11.25 | $11.35 | $10.61 | 877,413 |
| 2019-11-25 | $11.25 | $11.65 | $11.07 | $11.60 | $10.85 | 1,769,709 |
| 2019-11-22 | $10.96 | $11.29 | $10.96 | $11.12 | $10.40 | 1,243,972 |
| 2019-11-21 | $10.81 | $11.06 | $10.71 | $10.98 | $10.27 | 688,414 |
| 2019-11-20 | $10.90 | $11.06 | $10.51 | $10.76 | $10.06 | 939,631 |
| 2019-11-19 | $11.41 | $11.47 | $10.94 | $11.05 | $10.33 | 1,102,727 |
| 2019-11-18 | $11.34 | $11.47 | $11.10 | $11.30 | $10.57 | 1,173,515 |
| 2019-11-15 | $11.25 | $11.64 | $11.10 | $11.38 | $10.60 | 1,329,100 |
| 2019-11-14 | $10.98 | $11.20 | $10.91 | $11.14 | $10.38 | 560,576 |
| 2019-11-13 | $11.07 | $11.17 | $10.89 | $11.01 | $10.25 | 968,473 |
| 2019-11-12 | $11.01 | $11.56 | $11.01 | $11.16 | $10.39 | 1,646,550 |
| 2019-11-11 | $10.64 | $11.20 | $10.64 | $10.97 | $10.22 | 1,579,103 |
| 2019-11-08 | $11.17 | $11.40 | $10.31 | $10.79 | $10.05 | 1,812,957 |
| 2019-11-07 | $10.60 | $10.82 | $10.53 | $10.70 | $9.97 | 1,534,392 |
| 2019-11-06 | $9.88 | $10.51 | $9.65 | $10.49 | $9.77 | 2,261,219 |
| 2019-11-05 | $9.60 | $10.35 | $9.54 | $9.88 | $9.20 | 2,078,235 |
| 2019-11-04 | $9.38 | $9.56 | $9.28 | $9.54 | $8.89 | 874,784 |
| 2019-11-01 | $8.60 | $9.30 | $8.54 | $9.21 | $8.58 | 877,070 |
| 2019-10-31 | $8.41 | $8.49 | $8.21 | $8.49 | $7.91 | 500,187 |
| 2019-10-30 | $8.47 | $8.52 | $8.24 | $8.49 | $7.91 | 408,892 |
| 2019-10-29 | $8.57 | $8.65 | $8.45 | $8.51 | $7.93 | 464,301 |
| 2019-10-28 | $8.53 | $8.86 | $8.53 | $8.65 | $8.06 | 636,696 |
| 2019-10-25 | $8.10 | $8.54 | $8.03 | $8.45 | $7.87 | 1,002,290 |
| 2019-10-24 | $8.36 | $8.43 | $8.02 | $8.15 | $7.59 | 861,071 |
| 2019-10-23 | $8.48 | $8.62 | $8.26 | $8.30 | $7.73 | 676,639 |
| 2019-10-22 | $8.50 | $8.53 | $8.16 | $8.45 | $7.87 | 638,106 |
| 2019-10-21 | $8.45 | $8.73 | $8.40 | $8.54 | $7.95 | 1,101,832 |
| 2019-10-18 | $8.09 | $8.39 | $8.05 | $8.26 | $7.69 | 901,302 |
| 2019-10-17 | $8.17 | $8.20 | $7.95 | $8.15 | $7.59 | 585,600 |
| 2019-10-16 | $7.96 | $8.39 | $7.96 | $8.15 | $7.59 | 543,753 |
| 2019-10-15 | $7.90 | $8.09 | $7.68 | $7.94 | $7.40 | 764,596 |
| 2019-10-14 | $8.08 | $8.08 | $7.88 | $7.95 | $7.40 | 700,650 |
| 2019-10-11 | $7.73 | $8.32 | $7.73 | $8.16 | $7.60 | 1,265,534 |
| 2019-10-10 | $7.19 | $7.57 | $7.13 | $7.51 | $6.99 | 1,079,351 |
| 2019-10-09 | $7.25 | $7.30 | $7.10 | $7.12 | $6.63 | 918,602 |
| 2019-10-08 | $7.16 | $7.31 | $7.07 | $7.14 | $6.65 | 794,325 |
| 2019-10-07 | $7.41 | $7.54 | $7.29 | $7.31 | $6.81 | 659,253 |
| 2019-10-04 | $7.47 | $7.63 | $7.29 | $7.48 | $6.97 | 614,136 |
| 2019-10-03 | $7.43 | $7.55 | $7.21 | $7.54 | $7.02 | 815,008 |
| 2019-10-02 | $7.50 | $7.69 | $7.33 | $7.55 | $7.03 | 815,170 |
| 2019-10-01 | $8.36 | $8.76 | $7.63 | $7.69 | $7.16 | 1,075,386 |
| 2019-09-30 | $8.23 | $8.36 | $7.92 | $8.30 | $7.73 | 1,031,627 |
| 2019-09-27 | $8.30 | $8.35 | $8.11 | $8.19 | $7.63 | 824,243 |
| 2019-09-26 | $8.91 | $8.91 | $8.07 | $8.30 | $7.73 | 1,735,662 |
| 2019-09-25 | $8.51 | $9.02 | $8.50 | $8.97 | $8.35 | 1,006,936 |
| 2019-09-24 | $9.25 | $9.26 | $8.53 | $8.57 | $7.98 | 1,608,082 |
| 2019-09-23 | $8.95 | $9.37 | $8.91 | $9.26 | $8.62 | 1,171,313 |
| 2019-09-20 | $9.34 | $9.42 | $9.00 | $9.09 | $8.47 | 1,683,647 |
| 2019-09-19 | $9.35 | $9.57 | $9.21 | $9.31 | $8.67 | 1,900,872 |
| 2019-09-18 | $9.51 | $9.63 | $9.15 | $9.29 | $8.65 | 1,910,044 |
| 2019-09-17 | $9.56 | $9.71 | $9.35 | $9.57 | $8.91 | 707,982 |
| 2019-09-16 | $9.53 | $9.86 | $9.47 | $9.71 | $9.04 | 1,353,821 |
| 2019-09-13 | $9.71 | $10.10 | $9.61 | $9.65 | $8.99 | 1,409,227 |
| 2019-09-12 | $9.35 | $9.80 | $8.99 | $9.61 | $8.95 | 2,447,219 |
| 2019-09-11 | $8.92 | $9.75 | $8.72 | $9.44 | $8.79 | 3,772,138 |
| 2019-09-10 | $8.65 | $8.94 | $8.38 | $8.90 | $8.29 | 2,085,354 |
| 2019-09-09 | $8.35 | $8.76 | $8.31 | $8.66 | $8.07 | 1,906,495 |
| 2019-09-06 | $8.12 | $8.46 | $7.90 | $8.36 | $7.79 | 1,692,227 |
| 2019-09-05 | $7.64 | $8.26 | $7.64 | $8.09 | $7.53 | 3,231,361 |
| 2019-09-04 | $7.20 | $7.53 | $7.20 | $7.52 | $7.00 | 1,101,986 |
| 2019-09-03 | $7.26 | $7.26 | $7.03 | $7.08 | $6.59 | 2,418,308 |
| 2019-08-30 | $7.39 | $7.62 | $7.33 | $7.43 | $6.92 | 1,598,988 |
| 2019-08-29 | $7.10 | $7.67 | $7.07 | $7.33 | $6.79 | 3,605,469 |
| 2019-08-28 | $6.78 | $7.16 | $6.71 | $6.97 | $6.45 | 1,039,171 |
| 2019-08-27 | $7.08 | $7.11 | $6.80 | $6.82 | $6.31 | 1,262,646 |
| 2019-08-26 | $7.17 | $7.17 | $6.89 | $6.98 | $6.46 | 1,014,090 |
| 2019-08-23 | $7.48 | $7.55 | $7.00 | $7.03 | $6.51 | 1,626,403 |
| 2019-08-22 | $7.73 | $7.85 | $7.60 | $7.63 | $7.06 | 762,547 |
| 2019-08-21 | $7.72 | $7.82 | $7.61 | $7.76 | $7.18 | 758,750 |
| 2019-08-20 | $7.75 | $7.86 | $7.53 | $7.60 | $7.04 | 1,885,661 |
| 2019-08-19 | $7.82 | $7.93 | $7.28 | $7.82 | $7.24 | 1,732,612 |
| 2019-08-16 | $7.50 | $7.70 | $7.34 | $7.59 | $7.03 | 2,068,550 |
| 2019-08-15 | $7.65 | $7.72 | $7.28 | $7.48 | $6.92 | 2,127,000 |
| 2019-08-14 | $7.82 | $7.86 | $7.51 | $7.73 | $7.16 | 2,105,037 |
| 2019-08-13 | $8.04 | $8.48 | $7.80 | $8.14 | $7.54 | 1,564,645 |
| 2019-08-12 | $8.55 | $8.59 | $8.07 | $8.08 | $7.48 | 1,611,168 |
| 2019-08-09 | $8.97 | $9.07 | $8.48 | $8.61 | $7.97 | 1,659,234 |
| 2019-08-08 | $8.78 | $9.17 | $8.55 | $9.01 | $8.34 | 2,907,575 |
| 2019-08-07 | $9.18 | $9.34 | $8.55 | $8.99 | $8.32 | 2,439,883 |
| 2019-08-06 | $9.19 | $9.43 | $8.80 | $9.00 | $8.33 | 1,638,137 |
| 2019-08-05 | $9.39 | $9.50 | $9.10 | $9.20 | $8.52 | 1,639,023 |
| 2019-08-02 | $10.40 | $10.40 | $9.57 | $9.71 | $8.99 | 2,288,675 |
| 2019-08-01 | $11.01 | $11.25 | $10.36 | $10.65 | $9.86 | 1,581,530 |
| 2019-07-31 | $11.52 | $11.66 | $11.06 | $11.06 | $10.24 | 1,095,122 |
| 2019-07-30 | $11.27 | $11.61 | $11.14 | $11.60 | $10.74 | 579,610 |
| 2019-07-29 | $11.33 | $11.55 | $11.18 | $11.42 | $10.57 | 680,196 |
| 2019-07-26 | $11.11 | $11.38 | $10.80 | $11.34 | $10.50 | 738,003 |
| 2019-07-25 | $11.83 | $11.83 | $11.03 | $11.10 | $10.28 | 1,009,894 |
| 2019-07-24 | $11.76 | $11.91 | $11.58 | $11.84 | $10.96 | 654,760 |
| 2019-07-23 | $11.94 | $12.08 | $11.65 | $11.82 | $10.94 | 914,902 |
| 2019-07-22 | $11.93 | $12.05 | $11.79 | $11.82 | $10.94 | 520,739 |
| 2019-07-19 | $11.82 | $12.01 | $11.81 | $11.83 | $10.95 | 661,920 |
| 2019-07-18 | $11.85 | $12.03 | $11.65 | $11.81 | $10.93 | 753,038 |
| 2019-07-17 | $11.56 | $12.01 | $11.16 | $11.88 | $11.00 | 2,456,670 |
| 2019-07-16 | $11.76 | $12.07 | $11.58 | $11.60 | $10.74 | 1,510,911 |
| 2019-07-15 | $12.02 | $12.08 | $11.65 | $11.84 | $10.96 | 727,508 |
| 2019-07-12 | $11.72 | $12.13 | $11.69 | $11.98 | $11.09 | 2,930,193 |
| 2019-07-11 | $12.29 | $12.31 | $11.57 | $11.68 | $10.81 | 1,248,327 |
| 2019-07-10 | $12.48 | $12.64 | $12.16 | $12.24 | $11.33 | 834,199 |
| 2019-07-09 | $12.30 | $12.42 | $12.01 | $12.35 | $11.43 | 1,038,468 |
| 2019-07-08 | $12.92 | $13.12 | $12.38 | $12.42 | $11.50 | 1,010,379 |
| 2019-07-05 | $12.73 | $13.01 | $12.70 | $12.95 | $11.99 | 854,054 |
| 2019-07-03 | $13.04 | $13.04 | $12.82 | $12.84 | $11.89 | 626,965 |
| 2019-07-02 | $12.93 | $13.06 | $12.66 | $12.96 | $12.00 | 1,129,692 |
| 2019-07-01 | $12.98 | $13.10 | $12.83 | $12.91 | $11.95 | 1,752,228 |
| 2019-06-28 | $12.15 | $12.84 | $12.15 | $12.78 | $11.83 | 2,849,915 |
| 2019-06-27 | $11.49 | $12.36 | $11.48 | $12.14 | $11.24 | 1,998,061 |
| 2019-06-26 | $11.46 | $11.69 | $11.40 | $11.50 | $10.65 | 1,448,883 |
| 2019-06-25 | $11.29 | $11.47 | $11.14 | $11.34 | $10.50 | 1,702,232 |
| 2019-06-24 | $11.37 | $11.57 | $11.20 | $11.26 | $10.42 | 1,082,363 |
| 2019-06-21 | $11.22 | $11.57 | $11.15 | $11.37 | $10.53 | 1,955,649 |
| 2019-06-20 | $11.51 | $11.75 | $11.26 | $11.34 | $10.50 | 1,510,544 |
| 2019-06-19 | $11.24 | $11.50 | $11.11 | $11.33 | $10.49 | 1,264,604 |
| 2019-06-18 | $10.93 | $11.51 | $10.80 | $11.28 | $10.44 | 2,200,809 |
| 2019-06-17 | $11.05 | $11.20 | $10.81 | $10.88 | $10.07 | 994,823 |
| 2019-06-14 | $11.14 | $11.30 | $11.06 | $11.08 | $10.26 | 819,914 |
| 2019-06-13 | $10.94 | $11.12 | $10.91 | $11.08 | $10.26 | 889,466 |
| 2019-06-12 | $10.99 | $11.14 | $10.75 | $10.82 | $10.02 | 1,093,235 |
| 2019-06-11 | $11.18 | $11.49 | $11.08 | $11.11 | $10.29 | 1,343,226 |
| 2019-06-10 | $10.97 | $11.29 | $10.97 | $10.99 | $10.17 | 1,440,595 |
| 2019-06-07 | $10.67 | $11.11 | $10.62 | $10.95 | $10.14 | 1,300,433 |
| 2019-06-06 | $10.70 | $10.94 | $10.38 | $10.67 | $9.88 | 1,964,608 |
| 2019-06-05 | $10.75 | $10.76 | $10.15 | $10.70 | $9.91 | 1,800,368 |
| 2019-06-04 | $10.28 | $11.04 | $10.23 | $10.84 | $10.04 | 2,006,680 |
| 2019-06-03 | $9.55 | $10.16 | $9.49 | $10.08 | $9.33 | 3,489,916 |
| 2019-05-31 | $9.41 | $9.58 | $9.07 | $9.27 | $8.58 | 4,575,027 |
| 2019-05-30 | $11.26 | $11.50 | $9.51 | $9.67 | $8.95 | 6,098,358 |
| 2019-05-29 | $11.29 | $11.38 | $10.88 | $11.27 | $10.43 | 2,533,046 |
| 2019-05-28 | $10.94 | $11.16 | $10.78 | $11.14 | $10.31 | 1,293,764 |
| 2019-05-24 | $10.91 | $11.12 | $10.69 | $10.88 | $10.07 | 766,125 |
| 2019-05-23 | $10.70 | $10.87 | $10.55 | $10.76 | $9.96 | 1,193,100 |
| 2019-05-22 | $10.81 | $11.16 | $10.69 | $10.94 | $10.13 | 1,505,388 |
| 2019-05-21 | $10.74 | $11.21 | $10.72 | $10.95 | $10.14 | 1,965,350 |
| 2019-05-20 | $10.31 | $10.52 | $10.11 | $10.38 | $9.61 | 1,636,347 |
| 2019-05-17 | $10.62 | $10.82 | $10.40 | $10.55 | $9.77 | 2,040,972 |
| 2019-05-16 | $10.39 | $10.92 | $10.34 | $10.91 | $10.06 | 3,344,942 |
| 2019-05-15 | $10.68 | $10.80 | $10.40 | $10.42 | $9.61 | 1,776,786 |
| 2019-05-14 | $10.41 | $10.96 | $10.35 | $10.84 | $9.99 | 2,187,208 |
| 2019-05-13 | $10.75 | $11.03 | $10.27 | $10.38 | $9.57 | 2,146,955 |
| 2019-05-10 | $11.20 | $11.58 | $10.76 | $11.22 | $10.34 | 4,015,007 |
| 2019-05-09 | $12.26 | $12.26 | $11.45 | $11.50 | $10.60 | 2,907,043 |
| 2019-05-08 | $12.02 | $12.33 | $11.84 | $11.95 | $11.02 | 1,975,147 |
| 2019-05-07 | $12.57 | $12.69 | $11.95 | $12.01 | $11.07 | 1,704,438 |
| 2019-05-06 | $13.02 | $13.13 | $12.53 | $12.79 | $11.79 | 1,608,173 |
| 2019-05-03 | $13.01 | $13.54 | $12.86 | $13.38 | $12.33 | 2,303,848 |
| 2019-05-02 | $13.04 | $13.25 | $12.77 | $12.94 | $11.93 | 2,636,159 |
| 2019-05-01 | $14.18 | $14.57 | $13.23 | $13.23 | $12.20 | 2,103,130 |
| 2019-04-30 | $14.70 | $14.85 | $14.03 | $14.14 | $13.03 | 967,161 |
| 2019-04-29 | $14.88 | $14.88 | $14.43 | $14.66 | $13.51 | 1,321,677 |
| 2019-04-26 | $14.81 | $15.03 | $14.66 | $14.90 | $13.74 | 747,288 |
| 2019-04-25 | $15.02 | $15.02 | $14.46 | $14.82 | $13.66 | 1,096,248 |
| 2019-04-24 | $15.23 | $15.36 | $14.94 | $15.12 | $13.94 | 825,496 |
| 2019-04-23 | $15.16 | $15.49 | $15.02 | $15.28 | $14.09 | 1,526,220 |
| 2019-04-22 | $15.02 | $15.25 | $14.77 | $15.20 | $14.01 | 1,373,778 |
| 2019-04-18 | $14.93 | $15.30 | $14.73 | $15.03 | $13.86 | 1,262,215 |
| 2019-04-17 | $15.31 | $15.50 | $14.71 | $14.97 | $13.80 | 2,192,849 |
| 2019-04-16 | $15.29 | $15.41 | $15.00 | $15.16 | $13.98 | 3,584,688 |
| 2019-04-15 | $14.75 | $15.26 | $14.65 | $15.22 | $14.03 | 4,009,291 |
| 2019-04-12 | $14.89 | $14.93 | $14.10 | $14.68 | $13.53 | 2,010,581 |
| 2019-04-11 | $14.31 | $15.03 | $14.20 | $14.28 | $13.16 | 4,677,159 |
| 2019-04-10 | $13.07 | $14.55 | $12.99 | $14.00 | $12.91 | 4,219,349 |
| 2019-04-09 | $13.40 | $13.47 | $12.93 | $13.00 | $11.98 | 641,319 |
| 2019-04-08 | $13.53 | $13.66 | $13.30 | $13.39 | $12.34 | 515,891 |
| 2019-04-05 | $13.50 | $13.81 | $13.38 | $13.52 | $12.46 | 1,871,888 |
| 2019-04-04 | $13.34 | $13.57 | $13.14 | $13.51 | $12.45 | 2,103,294 |
| 2019-04-03 | $13.40 | $13.48 | $12.98 | $13.29 | $12.25 | 1,444,242 |
| 2019-04-02 | $13.61 | $13.69 | $13.09 | $13.24 | $12.21 | 1,028,668 |
| 2019-04-01 | $13.34 | $13.62 | $13.07 | $13.56 | $12.50 | 1,407,899 |
| 2019-03-29 | $12.77 | $13.20 | $12.76 | $13.15 | $12.12 | 1,331,680 |
| 2019-03-28 | $12.96 | $12.96 | $12.47 | $12.71 | $11.72 | 661,049 |
| 2019-03-27 | $12.50 | $13.11 | $12.27 | $12.79 | $11.79 | 1,135,177 |
| 2019-03-26 | $12.87 | $13.13 | $12.28 | $12.53 | $11.55 | 1,601,773 |
| 2019-03-25 | $12.88 | $12.88 | $12.19 | $12.61 | $11.62 | 1,035,538 |
| 2019-03-22 | $12.86 | $12.86 | $12.12 | $12.34 | $11.38 | 1,505,143 |
| 2019-03-21 | $12.80 | $13.14 | $12.74 | $12.99 | $11.97 | 834,587 |
| 2019-03-20 | $12.77 | $13.24 | $12.51 | $12.90 | $11.89 | 1,232,087 |
| 2019-03-19 | $13.29 | $13.98 | $12.56 | $12.70 | $11.71 | 2,496,940 |
| 2019-03-18 | $11.88 | $12.10 | $11.68 | $12.07 | $11.13 | 616,589 |
| 2019-03-15 | $11.77 | $12.04 | $11.75 | $11.87 | $10.94 | 1,274,918 |
| 2019-03-14 | $11.85 | $12.03 | $11.55 | $11.75 | $10.83 | 959,936 |
| 2019-03-13 | $12.27 | $12.27 | $11.84 | $11.90 | $10.97 | 1,102,908 |
| 2019-03-12 | $12.25 | $12.56 | $12.04 | $12.10 | $11.15 | 887,474 |
| 2019-03-11 | $12.15 | $12.37 | $11.97 | $12.27 | $11.31 | 860,067 |
| 2019-03-08 | $11.68 | $12.16 | $11.55 | $12.05 | $11.11 | 1,267,057 |
| 2019-03-07 | $11.78 | $12.02 | $11.32 | $12.01 | $11.03 | 944,581 |
| 2019-03-06 | $11.58 | $11.62 | $11.35 | $11.49 | $10.55 | 893,608 |
| 2019-03-05 | $11.78 | $11.82 | $11.44 | $11.55 | $10.61 | 731,175 |
| 2019-03-04 | $11.67 | $11.81 | $11.45 | $11.73 | $10.77 | 867,132 |
| 2019-03-01 | $11.95 | $12.33 | $11.60 | $11.63 | $10.68 | 892,135 |
| 2019-02-28 | $11.94 | $12.33 | $11.38 | $11.83 | $10.86 | 1,809,958 |
| 2019-02-27 | $11.53 | $12.05 | $11.37 | $12.02 | $11.04 | 1,496,438 |
| 2019-02-26 | $11.95 | $12.10 | $11.40 | $11.57 | $10.63 | 1,947,354 |
| 2019-02-25 | $12.22 | $12.38 | $11.82 | $12.00 | $11.02 | 1,378,028 |
| 2019-02-22 | $11.51 | $12.24 | $11.46 | $12.12 | $11.13 | 2,133,006 |
| 2019-02-21 | $11.39 | $11.61 | $11.27 | $11.35 | $10.42 | 613,061 |
| 2019-02-20 | $11.18 | $11.52 | $11.15 | $11.36 | $10.43 | 999,893 |
| 2019-02-19 | $10.90 | $11.13 | $10.66 | $11.09 | $10.19 | 1,546,475 |
| 2019-02-15 | $10.95 | $11.03 | $10.67 | $10.98 | $10.08 | 1,239,374 |
| 2019-02-14 | $10.67 | $10.97 | $10.64 | $10.80 | $9.92 | 1,254,653 |
| 2019-02-13 | $10.61 | $10.90 | $10.52 | $10.71 | $9.84 | 1,362,136 |
| 2019-02-12 | $9.81 | $10.83 | $9.78 | $10.56 | $9.70 | 4,772,432 |
| 2019-02-11 | $9.01 | $9.11 | $8.86 | $8.92 | $8.19 | 467,326 |
| 2019-02-08 | $8.87 | $9.00 | $8.72 | $9.00 | $8.27 | 564,610 |
| 2019-02-07 | $9.04 | $9.10 | $8.68 | $8.97 | $8.24 | 686,074 |
| 2019-02-06 | $9.36 | $9.45 | $9.03 | $9.18 | $8.43 | 746,477 |
| 2019-02-05 | $9.38 | $9.48 | $9.29 | $9.37 | $8.61 | 856,116 |
| 2019-02-04 | $9.16 | $9.46 | $9.10 | $9.37 | $8.61 | 1,349,396 |
| 2019-02-01 | $8.79 | $9.19 | $8.71 | $9.18 | $8.43 | 1,195,172 |
| 2019-01-31 | $8.75 | $8.99 | $8.66 | $8.76 | $8.05 | 961,189 |
| 2019-01-30 | $8.70 | $8.87 | $8.61 | $8.84 | $8.12 | 1,485,046 |
| 2019-01-29 | $8.90 | $8.94 | $8.58 | $8.60 | $7.90 | 872,992 |
| 2019-01-28 | $8.79 | $8.95 | $8.66 | $8.85 | $8.13 | 953,914 |
| 2019-01-25 | $8.91 | $9.08 | $8.87 | $8.96 | $8.23 | 1,282,916 |
| 2019-01-24 | $8.84 | $9.04 | $8.62 | $8.73 | $8.02 | 674,706 |
| 2019-01-23 | $8.81 | $8.87 | $8.55 | $8.75 | $8.04 | 1,008,804 |
| 2019-01-22 | $8.91 | $8.91 | $8.57 | $8.72 | $8.01 | 1,285,484 |
| 2019-01-18 | $9.14 | $9.28 | $8.97 | $9.00 | $8.27 | 1,266,980 |
| 2019-01-17 | $8.92 | $9.22 | $8.89 | $9.00 | $8.27 | 2,873,719 |
| 2019-01-16 | $9.18 | $9.50 | $8.92 | $8.98 | $8.25 | 1,771,531 |
| 2019-01-15 | $9.14 | $9.27 | $8.93 | $9.14 | $8.39 | 679,763 |
| 2019-01-14 | $9.27 | $9.34 | $9.06 | $9.16 | $8.41 | 660,386 |
| 2019-01-11 | $9.35 | $9.63 | $9.30 | $9.51 | $8.73 | 616,396 |
| 2019-01-10 | $9.38 | $9.69 | $9.26 | $9.45 | $8.68 | 746,801 |
| 2019-01-09 | $9.47 | $9.54 | $9.19 | $9.48 | $8.71 | 1,018,260 |
| 2019-01-08 | $9.25 | $9.50 | $9.16 | $9.38 | $8.61 | 1,897,944 |
| 2019-01-07 | $8.84 | $9.18 | $8.60 | $9.06 | $8.32 | 1,150,484 |
| 2019-01-04 | $8.36 | $8.88 | $8.33 | $8.76 | $8.05 | 1,244,860 |
| 2019-01-03 | $8.21 | $8.34 | $7.97 | $8.16 | $7.49 | 1,081,717 |
| 2019-01-02 | $7.62 | $8.32 | $7.62 | $8.31 | $7.63 | 860,751 |
| 2018-12-31 | $7.95 | $7.95 | $7.49 | $7.78 | $7.15 | 1,270,391 |
| 2018-12-28 | $7.90 | $8.08 | $7.72 | $7.79 | $7.15 | 775,145 |
| 2018-12-27 | $7.62 | $7.90 | $7.42 | $7.88 | $7.24 | 759,716 |
| 2018-12-26 | $7.22 | $7.78 | $6.99 | $7.76 | $7.13 | 1,051,413 |
| 2018-12-24 | $7.06 | $7.37 | $6.95 | $7.15 | $6.57 | 554,383 |
| 2018-12-21 | $7.30 | $7.45 | $7.12 | $7.23 | $6.64 | 1,873,107 |
| 2018-12-20 | $7.35 | $7.58 | $6.91 | $7.30 | $6.70 | 1,492,499 |
| 2018-12-19 | $7.46 | $7.82 | $7.30 | $7.41 | $6.81 | 1,878,840 |
| 2018-12-18 | $7.33 | $7.68 | $7.33 | $7.44 | $6.83 | 1,523,358 |
| 2018-12-17 | $7.40 | $7.88 | $7.19 | $7.30 | $6.70 | 3,172,476 |
| 2018-12-14 | $7.75 | $7.81 | $7.36 | $7.49 | $6.88 | 1,555,509 |
| 2018-12-13 | $7.71 | $8.10 | $7.65 | $7.76 | $7.13 | 1,691,354 |
| 2018-12-12 | $7.21 | $7.85 | $7.21 | $7.74 | $7.11 | 2,692,238 |
| 2018-12-11 | $7.38 | $7.48 | $7.09 | $7.11 | $6.53 | 4,801,843 |
| 2018-12-10 | $7.28 | $7.68 | $7.02 | $7.05 | $6.47 | 3,023,307 |
| 2018-12-07 | $7.81 | $8.05 | $7.22 | $7.30 | $6.70 | 3,513,320 |
| 2018-12-06 | $9.34 | $9.42 | $6.46 | $7.69 | $7.06 | 14,157,108 |
| 2018-12-04 | $10.92 | $11.14 | $9.97 | $10.01 | $9.19 | 993,837 |
| 2018-12-03 | $10.83 | $11.12 | $10.65 | $10.92 | $10.03 | 832,129 |
| 2018-11-30 | $10.57 | $10.85 | $10.39 | $10.58 | $9.72 | 820,989 |
| 2018-11-29 | $10.51 | $10.77 | $10.00 | $10.66 | $9.79 | 1,232,360 |
| 2018-11-28 | $10.84 | $10.92 | $10.33 | $10.58 | $9.72 | 1,441,565 |
| 2018-11-27 | $10.78 | $10.88 | $10.42 | $10.75 | $9.87 | 1,128,795 |
| 2018-11-26 | $10.96 | $11.34 | $10.70 | $10.92 | $10.03 | 889,179 |
| 2018-11-23 | $10.81 | $11.13 | $10.80 | $10.84 | $9.96 | 459,767 |
| 2018-11-21 | $10.66 | $11.54 | $10.66 | $11.08 | $10.13 | 1,123,939 |
| 2018-11-20 | $10.37 | $10.64 | $9.97 | $10.57 | $9.67 | 3,313,490 |
| 2018-11-19 | $10.71 | $11.23 | $10.60 | $10.62 | $9.71 | 1,281,921 |
| 2018-11-16 | $11.55 | $11.61 | $10.57 | $10.95 | $10.02 | 2,953,947 |
| 2018-11-15 | $11.44 | $11.84 | $11.44 | $11.68 | $10.68 | 1,395,405 |
| 2018-11-14 | $11.58 | $11.89 | $11.37 | $11.52 | $10.54 | 1,269,914 |
| 2018-11-13 | $11.62 | $11.98 | $11.30 | $11.43 | $10.45 | 1,946,616 |
| 2018-11-12 | $12.43 | $12.43 | $11.55 | $11.58 | $10.59 | 1,517,352 |
| 2018-11-09 | $12.54 | $12.69 | $12.17 | $12.54 | $11.47 | 1,127,414 |
| 2018-11-08 | $12.89 | $13.12 | $12.61 | $12.75 | $11.66 | 1,684,382 |
| 2018-11-07 | $12.90 | $13.08 | $12.11 | $13.05 | $11.94 | 2,832,316 |
| 2018-11-06 | $12.15 | $13.69 | $11.82 | $12.76 | $11.67 | 3,401,294 |
| 2018-11-05 | $12.15 | $12.20 | $11.76 | $11.92 | $10.90 | 1,592,540 |
| 2018-11-02 | $12.15 | $12.34 | $11.74 | $12.13 | $11.09 | 1,382,828 |
| 2018-11-01 | $11.75 | $12.30 | $11.50 | $12.17 | $11.13 | 1,640,823 |
| 2018-10-31 | $11.65 | $11.81 | $11.39 | $11.45 | $10.47 | 1,346,933 |
| 2018-10-30 | $11.05 | $11.55 | $10.90 | $11.44 | $10.46 | 1,932,242 |
| 2018-10-29 | $11.58 | $11.97 | $10.97 | $11.10 | $10.15 | 2,603,166 |
| 2018-10-26 | $11.34 | $11.43 | $10.92 | $11.31 | $10.34 | 2,158,964 |
| 2018-10-25 | $11.04 | $11.65 | $11.03 | $11.56 | $10.57 | 1,259,350 |
| 2018-10-24 | $11.94 | $12.05 | $10.89 | $10.90 | $9.97 | 2,441,338 |
| 2018-10-23 | $11.91 | $12.24 | $11.62 | $11.94 | $10.92 | 1,333,657 |
| 2018-10-22 | $12.38 | $12.45 | $11.78 | $12.20 | $11.16 | 1,951,852 |
| 2018-10-19 | $12.33 | $12.58 | $12.20 | $12.34 | $11.29 | 1,553,676 |
| 2018-10-18 | $12.29 | $12.46 | $12.09 | $12.34 | $11.29 | 1,486,869 |
| 2018-10-17 | $12.40 | $12.50 | $12.25 | $12.39 | $11.33 | 834,135 |
| 2018-10-16 | $11.98 | $12.46 | $11.82 | $12.41 | $11.35 | 1,367,318 |
| 2018-10-15 | $11.89 | $12.25 | $11.76 | $11.86 | $10.85 | 725,556 |
| 2018-10-12 | $11.86 | $12.04 | $11.60 | $11.90 | $10.88 | 1,154,247 |
| 2018-10-11 | $12.16 | $12.48 | $11.62 | $11.65 | $10.66 | 2,061,190 |
| 2018-10-10 | $10.94 | $11.89 | $10.75 | $11.70 | $10.70 | 3,438,709 |
| 2018-10-09 | $12.05 | $12.15 | $10.95 | $11.09 | $10.14 | 1,237,777 |
| 2018-10-08 | $11.89 | $12.20 | $11.42 | $12.14 | $11.10 | 2,388,199 |
| 2018-10-05 | $12.49 | $12.60 | $11.93 | $11.95 | $10.93 | 1,185,559 |
| 2018-10-04 | $12.84 | $12.92 | $12.24 | $12.45 | $11.39 | 992,489 |
| 2018-10-03 | $12.74 | $13.24 | $12.52 | $12.88 | $11.78 | 1,054,841 |
| 2018-10-02 | $12.20 | $12.71 | $12.20 | $12.67 | $11.59 | 1,037,685 |
| 2018-10-01 | $11.99 | $12.67 | $11.63 | $12.41 | $11.35 | 1,828,296 |
| 2018-09-28 | $12.05 | $12.32 | $11.79 | $11.95 | $10.93 | 1,491,153 |
| 2018-09-27 | $12.30 | $12.41 | $12.08 | $12.22 | $11.18 | 892,262 |
| 2018-09-26 | $12.38 | $12.85 | $12.25 | $12.30 | $11.25 | 1,419,174 |
| 2018-09-25 | $12.71 | $12.81 | $12.30 | $12.40 | $11.34 | 1,994,751 |
| 2018-09-24 | $13.34 | $13.36 | $12.41 | $12.91 | $11.81 | 1,688,775 |
| 2018-09-21 | $13.73 | $13.80 | $13.38 | $13.43 | $12.28 | 993,383 |
| 2018-09-20 | $13.51 | $13.94 | $13.40 | $13.70 | $12.53 | 901,162 |
| 2018-09-19 | $13.22 | $13.48 | $13.18 | $13.38 | $12.24 | 659,244 |
| 2018-09-18 | $13.30 | $13.43 | $13.13 | $13.17 | $12.05 | 733,555 |
| 2018-09-17 | $12.99 | $13.50 | $12.99 | $13.24 | $12.11 | 1,237,320 |
| 2018-09-14 | $13.36 | $13.41 | $12.80 | $13.05 | $11.94 | 2,583,242 |
| 2018-09-13 | $13.55 | $13.70 | $12.89 | $13.40 | $12.26 | 2,752,221 |
| 2018-09-12 | $14.52 | $14.70 | $13.33 | $13.48 | $12.33 | 2,135,153 |
| 2018-09-11 | $14.86 | $14.86 | $13.95 | $14.45 | $13.22 | 2,169,476 |
| 2018-09-10 | $15.29 | $15.37 | $14.83 | $15.20 | $13.90 | 983,897 |
| 2018-09-07 | $15.54 | $15.54 | $14.98 | $15.21 | $13.91 | 1,319,684 |
| 2018-09-06 | $16.03 | $16.12 | $15.52 | $15.64 | $14.30 | 917,253 |
| 2018-09-05 | $15.58 | $16.30 | $14.56 | $16.12 | $14.74 | 4,373,430 |
| 2018-09-04 | $16.05 | $16.18 | $15.30 | $15.55 | $14.22 | 978,942 |
| 2018-08-31 | $15.95 | $16.30 | $15.80 | $16.19 | $14.81 | 648,723 |
| 2018-08-30 | $16.32 | $16.32 | $15.79 | $16.01 | $14.64 | 945,627 |
| 2018-08-29 | $16.33 | $16.48 | $15.93 | $16.36 | $14.96 | 878,102 |
| 2018-08-28 | $16.54 | $16.75 | $16.17 | $16.35 | $14.95 | 874,373 |
| 2018-08-27 | $15.89 | $16.74 | $15.89 | $16.50 | $15.09 | 1,725,183 |
| 2018-08-24 | $16.13 | $16.31 | $15.86 | $15.92 | $14.56 | 831,996 |
| 2018-08-23 | $15.42 | $16.15 | $15.39 | $16.08 | $14.67 | 2,325,091 |
| 2018-08-22 | $15.67 | $15.79 | $15.35 | $15.51 | $14.15 | 1,000,751 |
| 2018-08-21 | $15.15 | $15.67 | $15.15 | $15.51 | $14.15 | 1,577,594 |
| 2018-08-20 | $15.29 | $15.56 | $15.00 | $15.09 | $13.76 | 752,469 |
| 2018-08-17 | $14.88 | $15.43 | $14.88 | $15.31 | $13.96 | 1,963,136 |
| 2018-08-16 | $14.25 | $15.14 | $14.25 | $15.02 | $13.70 | 2,395,192 |
| 2018-08-15 | $14.65 | $14.65 | $13.50 | $14.13 | $12.89 | 2,197,802 |
| 2018-08-14 | $14.95 | $15.14 | $14.60 | $14.88 | $13.57 | 1,253,144 |
| 2018-08-13 | $16.04 | $16.04 | $14.75 | $14.86 | $13.55 | 2,934,072 |
| 2018-08-10 | $16.68 | $16.73 | $15.74 | $15.97 | $14.57 | 1,612,258 |
| 2018-08-09 | $17.07 | $17.10 | $16.75 | $16.88 | $15.40 | 1,405,173 |
| 2018-08-08 | $17.17 | $17.24 | $16.76 | $17.05 | $15.55 | 1,314,477 |
| 2018-08-07 | $17.13 | $17.55 | $16.96 | $17.17 | $15.66 | 1,280,322 |
| 2018-08-06 | $17.03 | $17.24 | $16.95 | $17.03 | $15.53 | 1,159,096 |
| 2018-08-03 | $16.76 | $17.62 | $16.50 | $16.95 | $15.46 | 2,303,090 |
| 2018-08-02 | $18.30 | $19.16 | $16.54 | $16.81 | $15.33 | 3,311,307 |
| 2018-08-01 | $18.49 | $18.87 | $18.28 | $18.57 | $16.94 | 1,750,173 |
| 2018-07-31 | $18.39 | $18.79 | $18.31 | $18.45 | $16.83 | 1,096,654 |
| 2018-07-30 | $18.57 | $18.75 | $18.11 | $18.14 | $16.54 | 775,857 |
| 2018-07-27 | $18.90 | $18.99 | $18.23 | $18.44 | $16.82 | 707,077 |
| 2018-07-26 | $18.30 | $19.07 | $18.30 | $18.91 | $17.25 | 897,973 |
| 2018-07-25 | $18.14 | $18.41 | $17.75 | $18.37 | $16.75 | 1,980,054 |
| 2018-07-24 | $18.64 | $18.81 | $17.93 | $18.26 | $16.65 | 2,475,910 |
| 2018-07-23 | $18.87 | $18.99 | $18.33 | $18.56 | $16.93 | 770,154 |
| 2018-07-20 | $18.75 | $18.85 | $18.52 | $18.75 | $17.10 | 1,108,188 |
| 2018-07-19 | $19.22 | $19.22 | $18.72 | $18.75 | $17.10 | 1,329,063 |
| 2018-07-18 | $18.89 | $19.45 | $18.80 | $19.39 | $17.68 | 1,205,434 |
| 2018-07-17 | $18.37 | $18.96 | $18.22 | $18.88 | $17.22 | 1,039,559 |
| 2018-07-16 | $19.34 | $19.87 | $17.92 | $18.46 | $16.84 | 2,796,708 |
| 2018-07-13 | $19.46 | $19.77 | $19.20 | $19.30 | $17.60 | 811,986 |
| 2018-07-12 | $19.66 | $20.08 | $19.56 | $19.59 | $17.87 | 900,552 |
| 2018-07-11 | $19.81 | $20.17 | $19.28 | $19.52 | $17.80 | 1,384,960 |
| 2018-07-10 | $20.49 | $21.04 | $19.55 | $20.47 | $18.67 | 3,559,814 |
| 2018-07-09 | $19.97 | $20.47 | $19.87 | $20.45 | $18.65 | 1,221,567 |
| 2018-07-06 | $19.39 | $19.76 | $19.24 | $19.72 | $17.99 | 798,455 |
| 2018-07-05 | $20.07 | $20.37 | $19.37 | $19.57 | $17.85 | 1,155,793 |
| 2018-07-03 | $19.97 | $20.18 | $19.78 | $19.87 | $18.12 | 799,962 |
| 2018-07-02 | $19.48 | $20.10 | $19.21 | $19.86 | $18.11 | 1,481,132 |
| 2018-06-29 | $19.68 | $20.38 | $19.53 | $19.68 | $17.95 | 1,897,495 |
| 2018-06-28 | $19.43 | $19.66 | $19.11 | $19.61 | $17.89 | 1,471,548 |
| 2018-06-27 | $19.12 | $20.00 | $18.93 | $19.53 | $17.81 | 2,201,714 |
| 2018-06-26 | $19.33 | $19.60 | $18.93 | $19.10 | $17.42 | 866,873 |
| 2018-06-25 | $19.87 | $19.95 | $19.00 | $19.25 | $17.56 | 1,705,220 |
| 2018-06-22 | $18.85 | $20.10 | $18.68 | $20.00 | $18.24 | 3,508,902 |
| 2018-06-21 | $19.57 | $19.79 | $18.59 | $18.71 | $17.06 | 1,494,749 |
| 2018-06-20 | $19.51 | $19.72 | $19.11 | $19.67 | $17.94 | 765,440 |
| 2018-06-19 | $19.32 | $20.00 | $18.72 | $19.42 | $17.71 | 1,664,828 |
| 2018-06-18 | $19.94 | $20.11 | $19.42 | $19.66 | $17.93 | 1,478,340 |
| 2018-06-15 | $19.33 | $20.25 | $19.19 | $20.13 | $18.36 | 1,805,566 |
| 2018-06-14 | $19.92 | $20.12 | $19.24 | $19.51 | $17.79 | 1,498,333 |
| 2018-06-13 | $19.70 | $20.30 | $19.30 | $19.92 | $18.17 | 2,217,961 |
| 2018-06-12 | $19.77 | $20.08 | $19.30 | $19.55 | $17.83 | 1,069,696 |
| 2018-06-11 | $18.87 | $19.85 | $18.83 | $19.71 | $17.98 | 1,796,129 |
| 2018-06-08 | $18.47 | $19.07 | $18.45 | $18.91 | $17.25 | 748,649 |
| 2018-06-07 | $18.60 | $18.85 | $18.51 | $18.64 | $17.00 | 537,442 |
| 2018-06-06 | $18.60 | $18.71 | $18.43 | $18.64 | $17.00 | 761,896 |
| 2018-06-05 | $18.62 | $18.90 | $18.44 | $18.54 | $16.91 | 696,419 |
| 2018-06-04 | $18.32 | $18.72 | $18.21 | $18.63 | $16.99 | 785,652 |
| 2018-06-01 | $18.50 | $18.64 | $18.08 | $18.19 | $16.59 | 1,103,931 |
| 2018-05-31 | $18.31 | $18.44 | $17.96 | $18.37 | $16.75 | 1,078,456 |
| 2018-05-30 | $18.24 | $18.52 | $18.23 | $18.32 | $16.71 | 536,616 |
| 2018-05-29 | $18.02 | $18.61 | $18.02 | $18.13 | $16.54 | 777,998 |
| 2018-05-25 | $18.20 | $18.31 | $17.90 | $18.26 | $16.65 | 661,140 |
| 2018-05-24 | $18.32 | $18.54 | $18.05 | $18.30 | $16.69 | 806,053 |
| 2018-05-23 | $18.25 | $18.67 | $18.08 | $18.42 | $16.80 | 1,290,283 |
| 2018-05-22 | $18.11 | $18.98 | $18.10 | $18.27 | $16.66 | 1,422,573 |
| 2018-05-21 | $18.44 | $18.69 | $18.01 | $18.11 | $16.52 | 1,291,294 |
| 2018-05-18 | $18.65 | $18.97 | $18.31 | $18.40 | $16.78 | 1,366,981 |
| 2018-05-17 | $17.53 | $18.65 | $17.53 | $18.59 | $16.91 | 1,804,461 |
| 2018-05-16 | $17.47 | $17.88 | $17.47 | $17.62 | $16.03 | 700,566 |
| 2018-05-15 | $17.15 | $17.64 | $17.10 | $17.43 | $15.86 | 811,974 |
| 2018-05-14 | $17.00 | $17.39 | $17.00 | $17.34 | $15.78 | 1,043,779 |
| 2018-05-11 | $17.31 | $17.52 | $16.79 | $17.02 | $15.49 | 2,689,832 |
| 2018-05-10 | $18.19 | $19.16 | $17.50 | $17.57 | $15.99 | 2,771,849 |
| 2018-05-09 | $17.12 | $17.72 | $16.84 | $17.52 | $15.94 | 2,537,171 |
| 2018-05-08 | $17.66 | $17.66 | $17.25 | $17.33 | $15.77 | 1,286,568 |
| 2018-05-07 | $17.89 | $18.14 | $17.74 | $17.79 | $16.19 | 1,048,420 |
| 2018-05-04 | $17.21 | $17.90 | $17.21 | $17.74 | $16.14 | 927,235 |
| 2018-05-03 | $17.23 | $17.43 | $16.85 | $17.31 | $15.75 | 863,433 |
| 2018-05-02 | $17.20 | $17.71 | $17.17 | $17.32 | $15.76 | 590,187 |
| 2018-05-01 | $17.20 | $17.33 | $16.70 | $17.17 | $15.62 | 1,244,150 |
| 2018-04-30 | $17.60 | $17.82 | $17.17 | $17.18 | $15.63 | 913,097 |
| 2018-04-27 | $18.48 | $18.63 | $17.57 | $17.58 | $15.99 | 1,373,286 |
| 2018-04-26 | $18.78 | $18.89 | $18.05 | $18.39 | $16.73 | 679,352 |
| 2018-04-25 | $18.86 | $19.10 | $18.25 | $18.66 | $16.98 | 993,602 |
| 2018-04-24 | $20.00 | $20.18 | $18.76 | $19.02 | $17.30 | 671,954 |
| 2018-04-23 | $19.66 | $19.95 | $19.50 | $19.84 | $18.05 | 664,610 |
| 2018-04-20 | $19.66 | $19.86 | $19.45 | $19.71 | $17.93 | 381,492 |
| 2018-04-19 | $20.01 | $20.13 | $19.55 | $19.71 | $17.93 | 376,355 |
| 2018-04-18 | $20.27 | $20.41 | $20.04 | $20.08 | $18.27 | 762,667 |
| 2018-04-17 | $19.73 | $20.33 | $19.59 | $20.11 | $18.30 | 1,035,225 |
| 2018-04-16 | $19.70 | $19.70 | $19.14 | $19.54 | $17.78 | 460,048 |
| 2018-04-13 | $19.27 | $19.53 | $19.09 | $19.50 | $17.74 | 577,299 |
| 2018-04-12 | $19.00 | $19.23 | $18.82 | $19.08 | $17.36 | 449,278 |
| 2018-04-11 | $18.93 | $19.28 | $18.88 | $19.00 | $17.29 | 472,416 |
| 2018-04-10 | $18.65 | $19.20 | $18.49 | $19.01 | $17.30 | 515,368 |
| 2018-04-09 | $18.17 | $18.70 | $18.02 | $18.23 | $16.59 | 501,090 |
| 2018-04-06 | $18.43 | $18.72 | $18.10 | $18.17 | $16.53 | 762,912 |
| 2018-04-05 | $18.29 | $19.00 | $18.16 | $18.72 | $17.03 | 1,237,132 |
| 2018-04-04 | $17.40 | $18.25 | $17.26 | $18.16 | $16.52 | 763,332 |
| 2018-04-03 | $18.00 | $18.18 | $17.42 | $17.75 | $16.15 | 1,002,069 |
| 2018-04-02 | $18.34 | $18.43 | $17.28 | $17.84 | $16.23 | 1,143,580 |
| 2018-03-29 | $18.06 | $18.80 | $17.82 | $18.44 | $16.78 | 1,351,516 |
| 2018-03-28 | $18.77 | $18.77 | $17.06 | $17.99 | $16.37 | 2,044,783 |
| 2018-03-27 | $18.48 | $18.82 | $17.95 | $18.13 | $16.49 | 770,041 |
| 2018-03-26 | $18.58 | $18.73 | $18.02 | $18.47 | $16.80 | 441,567 |
| 2018-03-23 | $18.85 | $19.00 | $18.23 | $18.23 | $16.59 | 1,034,975 |
| 2018-03-22 | $19.62 | $20.22 | $18.96 | $18.99 | $17.28 | 854,775 |
| 2018-03-21 | $18.74 | $20.07 | $18.74 | $19.87 | $18.08 | 1,521,016 |
| 2018-03-20 | $19.31 | $19.31 | $18.56 | $18.73 | $17.04 | 1,099,079 |
| 2018-03-19 | $19.28 | $19.54 | $18.93 | $19.21 | $17.48 | 576,440 |
| 2018-03-16 | $19.16 | $19.87 | $18.86 | $19.43 | $17.68 | 1,025,825 |
| 2018-03-15 | $19.80 | $19.80 | $19.13 | $19.18 | $17.45 | 569,026 |
| 2018-03-14 | $20.20 | $20.28 | $19.55 | $19.64 | $17.87 | 710,086 |
| 2018-03-13 | $20.17 | $20.47 | $19.89 | $20.10 | $18.29 | 798,290 |
| 2018-03-12 | $20.23 | $20.84 | $20.09 | $20.19 | $18.37 | 1,167,959 |
| 2018-03-09 | $19.79 | $20.14 | $19.50 | $20.09 | $18.28 | 678,808 |
| 2018-03-08 | $20.04 | $20.14 | $19.44 | $19.71 | $17.89 | 714,278 |
| 2018-03-07 | $19.82 | $21.65 | $19.05 | $20.06 | $18.21 | 2,229,432 |
| 2018-03-06 | $19.47 | $20.17 | $19.06 | $20.00 | $18.16 | 1,115,821 |
| 2018-03-05 | $19.61 | $20.04 | $19.10 | $19.17 | $17.40 | 1,201,658 |
| 2018-03-02 | $20.24 | $20.29 | $18.46 | $19.79 | $17.96 | 1,876,455 |
| 2018-03-01 | $19.99 | $20.75 | $19.35 | $20.36 | $18.48 | 2,868,172 |
| 2018-02-28 | $19.61 | $19.78 | $18.26 | $18.28 | $16.59 | 1,403,494 |
| 2018-02-27 | $20.53 | $20.73 | $19.59 | $19.68 | $17.87 | 1,091,444 |
| 2018-02-26 | $21.16 | $21.34 | $20.37 | $20.62 | $18.72 | 717,483 |
| 2018-02-23 | $20.90 | $21.48 | $20.73 | $21.08 | $19.14 | 919,816 |
| 2018-02-22 | $20.98 | $21.31 | $20.64 | $20.87 | $18.95 | 954,327 |
| 2018-02-21 | $20.74 | $21.49 | $20.74 | $20.80 | $18.88 | 690,538 |
| 2018-02-20 | $20.67 | $21.47 | $20.13 | $20.65 | $18.75 | 736,806 |
| 2018-02-16 | $20.58 | $21.68 | $20.47 | $20.97 | $19.04 | 2,235,173 |
| 2018-02-15 | $20.33 | $20.72 | $20.00 | $20.70 | $18.79 | 1,205,656 |
| 2018-02-14 | $19.11 | $20.13 | $18.90 | $20.07 | $18.22 | 976,554 |
| 2018-02-13 | $19.32 | $19.89 | $19.12 | $19.46 | $17.67 | 1,011,793 |
| 2018-02-12 | $19.29 | $19.58 | $18.61 | $19.41 | $17.62 | 1,107,808 |
| 2018-02-09 | $19.01 | $19.39 | $17.31 | $19.16 | $17.39 | 2,348,398 |
| 2018-02-08 | $19.64 | $19.74 | $18.49 | $18.74 | $17.01 | 2,842,276 |
| 2018-02-07 | $19.08 | $20.41 | $18.93 | $19.70 | $17.88 | 1,874,368 |
| 2018-02-06 | $17.47 | $19.13 | $17.33 | $18.89 | $17.15 | 1,508,780 |
| 2018-02-05 | $17.88 | $19.13 | $17.60 | $17.89 | $16.24 | 1,759,929 |
| 2018-02-02 | $19.34 | $19.49 | $17.91 | $18.05 | $16.39 | 1,693,443 |
| 2018-02-01 | $19.53 | $19.95 | $19.36 | $19.64 | $17.83 | 802,733 |
| 2018-01-31 | $19.46 | $19.83 | $19.21 | $19.63 | $17.82 | 1,076,248 |
| 2018-01-30 | $19.55 | $19.91 | $18.97 | $19.38 | $17.59 | 1,104,637 |
| 2018-01-29 | $19.86 | $20.19 | $19.53 | $19.80 | $17.97 | 1,232,231 |
| 2018-01-26 | $19.21 | $20.04 | $18.78 | $19.82 | $17.99 | 1,696,864 |
| 2018-01-25 | $20.06 | $20.07 | $18.89 | $19.12 | $17.36 | 3,128,329 |
| 2018-01-24 | $21.30 | $21.45 | $19.83 | $19.92 | $18.08 | 4,214,963 |
| 2018-01-23 | $22.02 | $22.15 | $21.69 | $21.88 | $19.86 | 1,201,495 |
| 2018-01-22 | $21.26 | $22.02 | $21.14 | $21.81 | $19.80 | 1,109,911 |
| 2018-01-19 | $20.25 | $21.51 | $20.25 | $21.36 | $19.39 | 1,896,230 |
| 2018-01-18 | $20.49 | $20.70 | $20.11 | $20.30 | $18.43 | 956,316 |
| 2018-01-17 | $21.01 | $21.41 | $20.23 | $20.65 | $18.75 | 1,550,128 |
| 2018-01-16 | $21.32 | $21.84 | $20.52 | $20.61 | $18.71 | 744,340 |
| 2018-01-12 | $21.63 | $21.85 | $21.44 | $21.50 | $19.52 | 1,125,597 |
| 2018-01-11 | $20.78 | $21.74 | $20.78 | $21.55 | $19.56 | 1,810,978 |
| 2018-01-10 | $20.91 | $21.10 | $20.15 | $20.72 | $18.81 | 1,575,217 |
| 2018-01-09 | $20.91 | $21.04 | $20.71 | $20.92 | $18.99 | 996,226 |
| 2018-01-08 | $21.09 | $21.34 | $20.75 | $20.85 | $18.93 | 635,715 |
| 2018-01-05 | $21.34 | $21.40 | $20.83 | $21.03 | $19.09 | 902,907 |
| 2018-01-04 | $21.30 | $21.43 | $20.91 | $21.26 | $19.30 | 1,178,417 |
| 2018-01-03 | $21.00 | $21.49 | $20.88 | $21.22 | $19.26 | 1,258,279 |
| 2018-01-02 | $20.56 | $21.05 | $20.32 | $20.94 | $19.01 | 1,802,511 |
| 2017-12-29 | $20.98 | $20.98 | $20.38 | $20.51 | $18.62 | 1,074,958 |
| 2017-12-28 | $20.53 | $20.88 | $20.21 | $20.86 | $18.94 | 921,172 |
| 2017-12-27 | $20.19 | $20.60 | $20.19 | $20.41 | $18.53 | 645,731 |
| 2017-12-26 | $20.14 | $20.43 | $19.80 | $20.27 | $18.40 | 476,981 |
| 2017-12-22 | $20.20 | $20.32 | $19.73 | $20.06 | $18.21 | 1,197,259 |
| 2017-12-21 | $20.27 | $20.27 | $19.45 | $20.00 | $18.16 | 1,598,588 |
| 2017-12-20 | $19.57 | $20.42 | $18.61 | $20.18 | $18.32 | 4,728,247 |
| 2017-12-19 | $20.29 | $20.29 | $19.34 | $19.58 | $17.77 | 2,080,064 |
| 2017-12-18 | $20.27 | $20.67 | $20.02 | $20.35 | $18.47 | 1,842,401 |
| 2017-12-15 | $20.47 | $20.99 | $19.71 | $20.02 | $18.17 | 1,949,394 |
| 2017-12-14 | $20.44 | $21.02 | $20.25 | $20.51 | $18.62 | 2,276,035 |
| 2017-12-13 | $20.09 | $20.54 | $20.09 | $20.31 | $18.44 | 1,255,086 |
| 2017-12-12 | $20.06 | $20.65 | $19.78 | $20.07 | $18.22 | 1,355,414 |
| 2017-12-11 | $19.87 | $20.40 | $19.66 | $19.98 | $18.14 | 1,135,526 |
| 2017-12-08 | $20.12 | $21.00 | $19.78 | $19.84 | $18.01 | 2,154,121 |
| 2017-12-07 | $19.44 | $20.45 | $19.33 | $19.95 | $18.11 | 5,216,395 |
| 2017-12-06 | $18.75 | $20.50 | $18.50 | $18.63 | $16.91 | 13,183,004 |
| 2017-12-05 | $25.32 | $26.27 | $25.03 | $25.53 | $23.18 | 1,427,898 |
| 2017-12-04 | $26.73 | $27.09 | $25.62 | $25.84 | $23.46 | 3,061,982 |
| 2017-12-01 | $22.95 | $24.61 | $22.65 | $24.47 | $22.21 | 2,221,836 |
| 2017-11-30 | $23.80 | $24.14 | $22.53 | $22.89 | $20.78 | 4,236,187 |
| 2017-11-29 | $26.04 | $26.55 | $22.91 | $23.49 | $21.32 | 5,012,423 |
| 2017-11-28 | $27.32 | $28.07 | $25.71 | $25.98 | $23.58 | 3,356,435 |
| 2017-11-27 | $27.03 | $27.68 | $26.52 | $27.42 | $24.89 | 852,860 |
| 2017-11-24 | $26.99 | $27.51 | $26.78 | $27.32 | $24.80 | 410,317 |
| 2017-11-22 | $27.40 | $27.55 | $26.78 | $26.79 | $24.32 | 624,830 |
| 2017-11-21 | $27.51 | $27.99 | $27.17 | $27.29 | $24.77 | 909,071 |
| 2017-11-20 | $26.20 | $27.25 | $26.16 | $27.14 | $24.64 | 943,269 |
| 2017-11-17 | $25.72 | $26.43 | $25.38 | $26.29 | $23.87 | 1,119,021 |
| 2017-11-16 | $26.03 | $26.56 | $25.64 | $25.97 | $23.53 | 1,195,188 |
| 2017-11-15 | $26.26 | $26.35 | $25.28 | $25.84 | $23.42 | 1,269,584 |
| 2017-11-14 | $26.95 | $27.41 | $26.30 | $26.69 | $24.19 | 907,630 |
| 2017-11-13 | $26.57 | $27.37 | $25.73 | $27.21 | $24.66 | 1,257,900 |
| 2017-11-10 | $26.94 | $28.37 | $26.64 | $26.66 | $24.16 | 2,744,662 |
| 2017-11-09 | $26.74 | $28.40 | $25.88 | $26.80 | $24.29 | 2,584,303 |
| 2017-11-08 | $26.08 | $26.83 | $25.44 | $26.74 | $24.23 | 1,395,348 |
| 2017-11-07 | $25.81 | $26.37 | $25.64 | $26.30 | $23.83 | 1,667,633 |
| 2017-11-06 | $25.89 | $26.06 | $25.33 | $25.84 | $23.42 | 915,789 |
| 2017-11-03 | $25.87 | $25.94 | $25.50 | $25.80 | $23.38 | 1,244,800 |
| 2017-11-02 | $25.87 | $26.32 | $25.64 | $25.98 | $23.54 | 1,016,896 |
| 2017-11-01 | $26.90 | $26.98 | $25.79 | $25.87 | $23.44 | 1,295,498 |
| 2017-10-31 | $26.20 | $26.48 | $25.20 | $26.47 | $23.99 | 1,635,191 |
| 2017-10-30 | $26.85 | $27.30 | $26.09 | $26.18 | $23.73 | 1,211,639 |
| 2017-10-27 | $26.99 | $27.25 | $26.59 | $26.97 | $24.44 | 1,407,264 |
| 2017-10-26 | $27.17 | $27.37 | $26.58 | $27.14 | $24.60 | 1,173,430 |
| 2017-10-25 | $26.95 | $27.35 | $26.47 | $27.11 | $24.56 | 992,267 |
| 2017-10-24 | $26.89 | $27.49 | $26.85 | $27.25 | $24.69 | 1,167,242 |
| 2017-10-23 | $27.00 | $27.42 | $26.11 | $26.58 | $24.09 | 1,334,984 |
| 2017-10-20 | $26.94 | $27.00 | $25.75 | $26.33 | $23.86 | 1,070,538 |
| 2017-10-19 | $26.35 | $26.71 | $25.71 | $26.59 | $24.10 | 973,890 |
| 2017-10-18 | $26.78 | $26.90 | $26.25 | $26.58 | $24.09 | 955,248 |
| 2017-10-17 | $26.76 | $27.25 | $26.67 | $26.77 | $24.26 | 803,581 |
| 2017-10-16 | $26.33 | $27.22 | $26.27 | $26.83 | $24.31 | 2,015,931 |
| 2017-10-13 | $26.48 | $26.81 | $26.15 | $26.36 | $23.89 | 2,241,504 |
| 2017-10-12 | $26.06 | $26.59 | $25.60 | $25.69 | $23.28 | 1,648,152 |
| 2017-10-11 | $25.48 | $26.21 | $25.22 | $26.18 | $23.73 | 1,460,850 |
| 2017-10-10 | $25.93 | $25.99 | $25.05 | $25.37 | $22.99 | 1,447,914 |
| 2017-10-09 | $25.18 | $25.75 | $24.90 | $25.49 | $23.10 | 3,454,112 |
| 2017-10-06 | $24.57 | $25.57 | $24.39 | $25.31 | $22.94 | 2,264,389 |
| 2017-10-05 | $23.93 | $25.26 | $23.34 | $24.86 | $22.53 | 14,430,500 |
| 2017-10-04 | $23.18 | $24.32 | $23.18 | $23.75 | $21.52 | 3,472,579 |
| 2017-10-03 | $21.00 | $22.90 | $20.65 | $22.90 | $20.75 | 3,288,985 |
| 2017-10-02 | $21.03 | $21.90 | $21.03 | $21.59 | $19.57 | 973,119 |
| 2017-09-29 | $20.80 | $21.16 | $20.34 | $21.10 | $19.12 | 1,306,581 |
| 2017-09-28 | $21.52 | $21.55 | $20.63 | $20.79 | $18.84 | 1,678,804 |
| 2017-09-27 | $22.08 | $22.34 | $21.26 | $21.50 | $19.48 | 1,283,272 |
| 2017-09-26 | $22.26 | $22.26 | $21.90 | $21.93 | $19.87 | 554,257 |
| 2017-09-25 | $21.92 | $22.65 | $21.89 | $22.06 | $19.99 | 785,467 |
| 2017-09-22 | $22.04 | $22.53 | $21.79 | $21.95 | $19.89 | 810,156 |
| 2017-09-21 | $21.93 | $22.51 | $21.79 | $22.34 | $20.25 | 784,354 |
| 2017-09-20 | $23.39 | $23.39 | $21.33 | $21.92 | $19.86 | 3,150,050 |
| 2017-09-19 | $23.50 | $23.52 | $23.20 | $23.37 | $21.18 | 984,990 |
| 2017-09-18 | $22.96 | $23.50 | $22.62 | $23.49 | $21.29 | 957,607 |
| 2017-09-15 | $22.64 | $23.27 | $22.39 | $22.96 | $20.81 | 1,328,386 |
| 2017-09-14 | $23.13 | $23.35 | $22.38 | $22.58 | $20.46 | 1,510,059 |
| 2017-09-13 | $23.23 | $23.39 | $23.04 | $23.32 | $21.13 | 1,032,003 |
| 2017-09-12 | $22.80 | $23.26 | $22.72 | $23.24 | $21.06 | 1,050,725 |
| 2017-09-11 | $22.47 | $23.06 | $22.43 | $22.85 | $20.71 | 1,106,916 |
| 2017-09-08 | $21.78 | $22.43 | $21.50 | $22.43 | $20.33 | 1,202,948 |
| 2017-09-07 | $20.88 | $22.17 | $20.88 | $21.96 | $19.90 | 1,276,804 |
| 2017-09-06 | $21.12 | $21.16 | $20.50 | $20.85 | $18.89 | 806,228 |
| 2017-09-05 | $21.17 | $21.22 | $20.61 | $21.00 | $19.03 | 960,886 |
| 2017-09-01 | $20.75 | $21.15 | $20.55 | $21.06 | $19.09 | 680,151 |
| 2017-08-31 | $20.48 | $20.82 | $20.27 | $20.69 | $18.75 | 1,060,961 |
| 2017-08-30 | $20.05 | $20.29 | $19.91 | $20.17 | $18.28 | 515,186 |
| 2017-08-29 | $19.81 | $20.21 | $19.66 | $20.13 | $18.24 | 289,216 |
| 2017-08-28 | $20.25 | $20.40 | $20.02 | $20.14 | $18.25 | 511,019 |
| 2017-08-25 | $20.06 | $20.18 | $19.76 | $20.11 | $18.22 | 890,986 |
| 2017-08-24 | $19.51 | $19.90 | $19.38 | $19.82 | $17.96 | 695,455 |
| 2017-08-23 | $19.04 | $19.51 | $18.90 | $19.46 | $17.64 | 541,906 |
| 2017-08-22 | $19.01 | $19.53 | $19.00 | $19.27 | $17.46 | 1,096,140 |
| 2017-08-21 | $18.46 | $18.63 | $18.21 | $18.51 | $16.77 | 775,005 |
| 2017-08-18 | $18.31 | $18.93 | $18.18 | $18.54 | $16.80 | 799,626 |
| 2017-08-17 | $19.14 | $19.47 | $18.44 | $18.45 | $16.72 | 1,305,859 |
| 2017-08-16 | $20.05 | $20.25 | $19.30 | $19.45 | $17.58 | 986,903 |
| 2017-08-15 | $19.75 | $20.05 | $19.57 | $19.91 | $18.00 | 967,650 |
| 2017-08-14 | $19.84 | $19.89 | $19.16 | $19.72 | $17.83 | 876,074 |
| 2017-08-11 | $18.66 | $19.82 | $18.66 | $19.69 | $17.80 | 1,090,494 |
| 2017-08-10 | $19.43 | $19.78 | $18.98 | $19.17 | $17.33 | 1,695,677 |
| 2017-08-09 | $20.77 | $21.00 | $19.46 | $19.63 | $17.75 | 1,674,621 |
| 2017-08-08 | $19.85 | $20.13 | $19.62 | $19.78 | $17.88 | 1,657,097 |
| 2017-08-07 | $19.93 | $20.20 | $19.74 | $19.98 | $18.06 | 999,650 |
| 2017-08-04 | $19.63 | $19.92 | $19.56 | $19.90 | $17.99 | 1,127,635 |
| 2017-08-03 | $19.86 | $20.02 | $19.38 | $19.50 | $17.63 | 1,862,042 |
| 2017-08-02 | $19.63 | $19.84 | $19.22 | $19.57 | $17.69 | 874,997 |
| 2017-08-01 | $19.53 | $19.90 | $19.33 | $19.67 | $17.78 | 971,775 |
| 2017-07-31 | $19.56 | $19.66 | $18.96 | $19.38 | $17.52 | 817,573 |
| 2017-07-28 | $19.22 | $19.55 | $19.05 | $19.42 | $17.56 | 996,915 |
| 2017-07-27 | $19.60 | $19.80 | $18.94 | $19.31 | $17.46 | 898,928 |
| 2017-07-26 | $20.05 | $20.10 | $19.05 | $19.53 | $17.66 | 1,902,079 |
| 2017-07-25 | $19.83 | $20.20 | $19.38 | $20.16 | $18.23 | 1,982,168 |
| 2017-07-24 | $19.53 | $19.90 | $19.32 | $19.73 | $17.84 | 1,792,069 |
| 2017-07-21 | $18.59 | $19.12 | $18.31 | $19.08 | $17.25 | 1,429,896 |
| 2017-07-20 | $18.28 | $18.59 | $18.03 | $18.52 | $16.74 | 1,296,325 |
| 2017-07-19 | $17.78 | $18.60 | $17.78 | $18.36 | $16.60 | 911,740 |
| 2017-07-18 | $17.76 | $17.78 | $17.33 | $17.77 | $16.06 | 650,183 |
| 2017-07-17 | $17.40 | $18.01 | $17.39 | $17.80 | $16.09 | 804,375 |
| 2017-07-14 | $17.30 | $17.73 | $17.19 | $17.46 | $15.78 | 537,317 |
| 2017-07-13 | $17.09 | $17.19 | $16.66 | $17.15 | $15.50 | 605,853 |
| 2017-07-12 | $16.96 | $17.34 | $16.81 | $16.97 | $15.34 | 1,032,130 |
| 2017-07-11 | $16.32 | $16.96 | $16.06 | $16.76 | $15.15 | 1,024,618 |
| 2017-07-10 | $15.30 | $16.44 | $15.07 | $16.32 | $14.75 | 895,282 |
| 2017-07-07 | $15.37 | $15.59 | $15.07 | $15.55 | $14.06 | 822,477 |
| 2017-07-06 | $15.40 | $15.63 | $15.14 | $15.36 | $13.89 | 955,453 |
| 2017-07-05 | $15.28 | $15.59 | $14.83 | $15.47 | $13.99 | 1,094,641 |
| 2017-07-03 | $15.19 | $15.46 | $15.09 | $15.25 | $13.79 | 658,619 |
| 2017-06-30 | $13.91 | $15.18 | $13.66 | $15.12 | $13.67 | 1,541,231 |
| 2017-06-29 | $14.25 | $14.52 | $13.49 | $13.74 | $12.42 | 1,184,693 |
| 2017-06-28 | $13.72 | $14.69 | $13.50 | $14.14 | $12.78 | 1,344,334 |
| 2017-06-27 | $13.86 | $14.01 | $13.49 | $13.52 | $12.22 | 855,905 |
| 2017-06-26 | $13.64 | $14.01 | $13.26 | $13.77 | $12.45 | 1,102,902 |
| 2017-06-23 | $13.35 | $13.90 | $13.26 | $13.80 | $12.48 | 1,486,867 |
| 2017-06-22 | $13.35 | $13.43 | $12.88 | $13.28 | $12.01 | 922,518 |
| 2017-06-21 | $13.82 | $13.97 | $13.15 | $13.25 | $11.98 | 966,863 |
| 2017-06-20 | $13.84 | $14.11 | $13.61 | $13.77 | $12.45 | 605,291 |
| 2017-06-19 | $13.89 | $14.28 | $13.82 | $14.13 | $12.77 | 641,373 |
| 2017-06-16 | $13.58 | $13.80 | $13.35 | $13.59 | $12.29 | 1,345,530 |
| 2017-06-15 | $14.12 | $14.25 | $13.29 | $13.72 | $12.40 | 2,195,101 |
| 2017-06-14 | $14.94 | $15.13 | $14.22 | $14.40 | $13.02 | 1,210,771 |
| 2017-06-13 | $14.37 | $14.85 | $14.32 | $14.78 | $13.36 | 1,382,102 |
| 2017-06-12 | $14.16 | $14.50 | $13.87 | $14.36 | $12.98 | 1,539,513 |
| 2017-06-09 | $14.15 | $14.57 | $14.03 | $14.20 | $12.84 | 1,030,971 |
| 2017-06-08 | $14.06 | $14.56 | $13.62 | $14.16 | $12.80 | 1,693,113 |
| 2017-06-07 | $14.50 | $14.50 | $13.93 | $14.06 | $12.71 | 2,188,655 |
| 2017-06-06 | $15.06 | $15.29 | $14.50 | $14.54 | $13.14 | 2,639,628 |
| 2017-06-05 | $15.32 | $15.54 | $15.18 | $15.20 | $13.74 | 970,061 |
| 2017-06-02 | $15.36 | $15.66 | $15.03 | $15.51 | $14.02 | 1,275,561 |
| 2017-06-01 | $15.24 | $15.50 | $15.02 | $15.37 | $13.89 | 1,263,351 |
| 2017-05-31 | $15.78 | $15.85 | $14.93 | $15.20 | $13.74 | 1,788,632 |
| 2017-05-30 | $16.66 | $16.66 | $15.70 | $15.78 | $14.27 | 1,929,185 |
| 2017-05-26 | $16.48 | $16.66 | $16.21 | $16.55 | $14.96 | 1,113,645 |
| 2017-05-25 | $17.04 | $17.15 | $16.32 | $16.56 | $14.97 | 1,247,637 |
| 2017-05-24 | $17.80 | $17.95 | $16.50 | $16.88 | $15.26 | 2,640,005 |
| 2017-05-23 | $18.22 | $18.39 | $17.77 | $17.80 | $16.09 | 956,511 |
| 2017-05-22 | $18.83 | $18.95 | $18.03 | $18.15 | $16.41 | 960,175 |
| 2017-05-19 | $18.27 | $18.95 | $18.22 | $18.54 | $16.76 | 759,451 |
| 2017-05-18 | $18.31 | $18.50 | $17.91 | $18.07 | $16.34 | 944,811 |
| 2017-05-17 | $18.73 | $19.30 | $18.39 | $18.47 | $16.70 | 1,822,093 |
| 2017-05-16 | $19.23 | $19.29 | $18.96 | $19.19 | $17.35 | 875,417 |
| 2017-05-15 | $18.77 | $19.53 | $18.75 | $19.10 | $17.27 | 1,234,463 |
| 2017-05-12 | $17.65 | $18.64 | $17.56 | $18.56 | $16.78 | 1,758,426 |
| 2017-05-11 | $18.43 | $18.50 | $17.55 | $17.73 | $16.03 | 1,182,914 |
| 2017-05-10 | $17.27 | $18.12 | $17.27 | $18.11 | $16.33 | 1,579,095 |
| 2017-05-09 | $16.24 | $17.67 | $16.22 | $17.27 | $15.57 | 1,576,357 |
| 2017-05-08 | $15.80 | $16.22 | $15.80 | $16.12 | $14.54 | 1,048,315 |
| 2017-05-05 | $15.78 | $16.52 | $15.59 | $16.09 | $14.51 | 1,556,689 |
| 2017-05-04 | $15.70 | $16.50 | $15.19 | $15.81 | $14.26 | 5,110,501 |
| 2017-05-03 | $16.68 | $17.01 | $16.27 | $16.94 | $15.28 | 2,610,710 |
| 2017-05-02 | $17.16 | $17.29 | $16.57 | $16.85 | $15.19 | 1,855,765 |
| 2017-05-01 | $16.65 | $17.19 | $16.49 | $17.13 | $15.45 | 1,326,054 |
| 2017-04-28 | $17.00 | $17.00 | $16.46 | $16.51 | $14.89 | 814,641 |
| 2017-04-27 | $17.14 | $17.35 | $16.85 | $16.91 | $15.25 | 928,930 |
| 2017-04-26 | $16.80 | $17.37 | $16.61 | $17.07 | $15.39 | 1,190,229 |
| 2017-04-25 | $17.20 | $17.38 | $16.65 | $17.05 | $15.37 | 1,172,355 |
| 2017-04-24 | $16.56 | $17.17 | $16.45 | $16.97 | $15.30 | 1,074,278 |
| 2017-04-21 | $16.16 | $16.29 | $15.78 | $16.03 | $14.45 | 1,372,032 |
| 2017-04-20 | $15.84 | $16.53 | $15.71 | $16.20 | $14.61 | 1,175,041 |
| 2017-04-19 | $15.87 | $16.05 | $15.50 | $15.54 | $14.01 | 908,762 |
| 2017-04-18 | $15.66 | $16.00 | $15.39 | $15.80 | $14.25 | 787,273 |
| 2017-04-17 | $16.06 | $16.14 | $15.52 | $15.71 | $14.17 | 671,035 |
| 2017-04-13 | $16.26 | $16.87 | $15.87 | $15.93 | $14.36 | 835,325 |
| 2017-04-12 | $16.75 | $16.76 | $16.24 | $16.26 | $14.66 | 746,157 |
| 2017-04-11 | $17.04 | $17.22 | $16.50 | $16.91 | $15.25 | 838,392 |
| 2017-04-10 | $17.50 | $17.75 | $16.89 | $17.01 | $15.34 | 1,027,552 |
| 2017-04-07 | $17.59 | $17.79 | $17.30 | $17.34 | $15.64 | 531,509 |
| 2017-04-06 | $17.69 | $17.79 | $17.27 | $17.74 | $16.00 | 559,782 |
| 2017-04-05 | $18.07 | $18.34 | $17.38 | $17.63 | $15.90 | 1,028,153 |
| 2017-04-04 | $17.93 | $18.04 | $17.61 | $17.74 | $16.00 | 739,148 |
| 2017-04-03 | $18.48 | $18.51 | $17.37 | $17.92 | $16.16 | 585,242 |
| 2017-03-31 | $18.28 | $18.85 | $18.23 | $18.45 | $16.64 | 820,873 |
| 2017-03-30 | $17.72 | $18.56 | $17.61 | $18.49 | $16.67 | 2,053,364 |
| 2017-03-29 | $17.27 | $18.04 | $17.14 | $17.66 | $15.92 | 1,043,048 |
| 2017-03-28 | $16.47 | $17.46 | $16.47 | $17.24 | $15.55 | 1,037,194 |
| 2017-03-27 | $15.91 | $16.52 | $15.51 | $16.50 | $14.88 | 604,271 |
| 2017-03-24 | $16.73 | $17.01 | $16.00 | $16.35 | $14.74 | 748,524 |
| 2017-03-23 | $16.50 | $16.88 | $16.40 | $16.66 | $15.02 | 852,198 |
| 2017-03-22 | $16.77 | $16.83 | $16.09 | $16.50 | $14.88 | 1,299,751 |
| 2017-03-21 | $17.02 | $17.34 | $16.60 | $16.87 | $15.21 | 2,050,795 |
| 2017-03-20 | $16.85 | $17.37 | $16.78 | $17.20 | $15.51 | 1,047,938 |
| 2017-03-17 | $16.75 | $17.08 | $16.63 | $16.86 | $15.20 | 1,960,846 |
| 2017-03-16 | $16.98 | $16.98 | $16.30 | $16.55 | $14.92 | 653,417 |
| 2017-03-15 | $16.47 | $16.54 | $15.93 | $16.47 | $14.85 | 1,058,558 |
| 2017-03-14 | $15.89 | $16.02 | $15.44 | $15.98 | $14.41 | 782,744 |
| 2017-03-13 | $16.13 | $16.25 | $15.74 | $16.18 | $14.59 | 866,872 |
| 2017-03-10 | $16.28 | $16.64 | $15.85 | $16.00 | $14.43 | 912,686 |
| 2017-03-09 | $16.38 | $16.79 | $15.98 | $16.09 | $14.51 | 1,281,885 |
| 2017-03-08 | $17.77 | $17.78 | $16.20 | $16.56 | $14.93 | 2,096,056 |
| 2017-03-07 | $17.63 | $17.84 | $17.40 | $17.80 | $16.05 | 1,122,426 |
| 2017-03-06 | $17.52 | $17.82 | $17.36 | $17.67 | $15.93 | 927,496 |
| 2017-03-03 | $17.59 | $18.02 | $17.54 | $17.92 | $16.16 | 1,190,153 |
| 2017-03-02 | $18.00 | $18.07 | $17.44 | $17.65 | $15.92 | 968,357 |
| 2017-03-01 | $17.90 | $18.26 | $17.68 | $18.10 | $16.28 | 1,526,409 |
| 2017-02-28 | $17.96 | $18.20 | $17.12 | $17.33 | $15.59 | 1,378,302 |
| 2017-02-27 | $17.70 | $18.61 | $17.55 | $18.10 | $16.28 | 2,006,808 |
| 2017-02-24 | $17.67 | $18.05 | $17.21 | $17.40 | $15.65 | 2,135,053 |
| 2017-02-23 | $19.00 | $19.30 | $17.95 | $18.07 | $16.25 | 2,362,242 |
| 2017-02-22 | $19.35 | $19.99 | $19.06 | $19.29 | $17.35 | 2,550,590 |
| 2017-02-21 | $17.88 | $19.79 | $17.43 | $19.47 | $17.51 | 6,148,300 |
| 2017-02-17 | $14.22 | $14.47 | $14.19 | $14.42 | $12.97 | 978,115 |
| 2017-02-16 | $14.29 | $14.64 | $14.19 | $14.28 | $12.84 | 506,739 |
| 2017-02-15 | $14.26 | $14.53 | $14.15 | $14.29 | $12.85 | 792,050 |
| 2017-02-14 | $14.40 | $14.62 | $14.22 | $14.41 | $12.96 | 744,226 |
| 2017-02-13 | $14.11 | $14.60 | $13.95 | $14.46 | $13.01 | 1,248,533 |
| 2017-02-10 | $13.91 | $14.10 | $13.64 | $13.99 | $12.58 | 1,404,166 |
| 2017-02-09 | $13.35 | $13.87 | $13.21 | $13.84 | $12.45 | 1,104,830 |
| 2017-02-08 | $12.98 | $13.26 | $12.63 | $13.25 | $11.92 | 706,947 |
| 2017-02-07 | $13.09 | $13.39 | $12.86 | $12.98 | $11.67 | 700,434 |
| 2017-02-06 | $13.01 | $13.04 | $12.52 | $13.03 | $11.72 | 488,185 |
| 2017-02-03 | $13.22 | $13.23 | $12.95 | $13.09 | $11.77 | 648,138 |
| 2017-02-02 | $13.28 | $13.33 | $13.05 | $13.17 | $11.85 | 1,046,482 |
| 2017-02-01 | $12.65 | $13.31 | $12.53 | $13.27 | $11.94 | 1,837,861 |
| 2017-01-31 | $11.97 | $12.65 | $11.74 | $12.52 | $11.26 | 2,280,845 |
| 2017-01-30 | $12.12 | $12.12 | $11.73 | $12.08 | $10.87 | 434,203 |
| 2017-01-27 | $12.43 | $12.43 | $12.13 | $12.24 | $11.01 | 307,261 |
| 2017-01-26 | $12.47 | $12.60 | $12.24 | $12.46 | $11.21 | 519,906 |
| 2017-01-25 | $12.50 | $12.59 | $12.32 | $12.53 | $11.27 | 501,870 |
| 2017-01-24 | $11.90 | $12.49 | $11.90 | $12.40 | $11.15 | 885,336 |
| 2017-01-23 | $11.78 | $11.91 | $11.47 | $11.73 | $10.55 | 486,524 |
| 2017-01-20 | $11.49 | $11.89 | $11.40 | $11.78 | $10.60 | 719,714 |
| 2017-01-19 | $11.94 | $12.00 | $11.04 | $11.41 | $10.26 | 1,073,034 |
| 2017-01-18 | $12.18 | $12.28 | $11.70 | $11.95 | $10.75 | 777,815 |
| 2017-01-17 | $12.43 | $12.43 | $12.13 | $12.17 | $10.95 | 509,092 |
| 2017-01-13 | $12.31 | $12.49 | $12.21 | $12.43 | $11.18 | 539,796 |
| 2017-01-12 | $12.42 | $12.50 | $11.89 | $12.30 | $11.06 | 601,148 |
| 2017-01-11 | $12.34 | $12.46 | $12.16 | $12.42 | $11.17 | 563,087 |
| 2017-01-10 | $11.82 | $12.44 | $11.60 | $12.36 | $11.12 | 1,306,218 |
| 2017-01-09 | $11.69 | $12.15 | $11.48 | $11.76 | $10.58 | 1,047,059 |
| 2017-01-06 | $11.60 | $11.80 | $11.21 | $11.70 | $10.52 | 916,678 |
| 2017-01-05 | $11.97 | $12.00 | $11.30 | $11.55 | $10.39 | 1,138,434 |
| 2017-01-04 | $11.22 | $12.06 | $11.15 | $11.98 | $10.78 | 1,924,930 |
| 2017-01-03 | $10.50 | $11.15 | $10.41 | $11.13 | $10.01 | 1,097,852 |
| 2016-12-30 | $10.43 | $10.49 | $10.20 | $10.31 | $9.27 | 670,884 |
| 2016-12-29 | $10.65 | $10.74 | $10.21 | $10.33 | $9.29 | 648,855 |
| 2016-12-28 | $10.77 | $10.89 | $10.56 | $10.66 | $9.59 | 512,507 |
| 2016-12-27 | $10.81 | $11.02 | $10.69 | $10.70 | $9.62 | 357,103 |
| 2016-12-23 | $10.76 | $11.01 | $10.57 | $10.81 | $9.72 | 530,504 |
| 2016-12-22 | $11.49 | $11.49 | $10.67 | $10.76 | $9.68 | 848,257 |
| 2016-12-21 | $11.51 | $11.58 | $11.28 | $11.45 | $10.30 | 537,600 |
| 2016-12-20 | $11.53 | $11.60 | $11.36 | $11.50 | $10.34 | 538,109 |
| 2016-12-19 | $11.40 | $11.63 | $11.40 | $11.50 | $10.34 | 1,105,241 |
| 2016-12-16 | $11.58 | $11.79 | $11.37 | $11.40 | $10.25 | 781,998 |
| 2016-12-15 | $11.40 | $11.86 | $11.20 | $11.57 | $10.41 | 849,762 |
| 2016-12-14 | $11.58 | $11.78 | $11.36 | $11.36 | $10.22 | 1,038,072 |
| 2016-12-13 | $11.78 | $12.03 | $11.38 | $11.66 | $10.49 | 978,062 |
| 2016-12-12 | $11.82 | $11.93 | $11.36 | $11.69 | $10.51 | 978,369 |
| 2016-12-09 | $11.79 | $12.00 | $11.64 | $11.77 | $10.59 | 1,014,647 |
| 2016-12-08 | $11.10 | $11.82 | $11.10 | $11.70 | $10.52 | 1,849,027 |
| 2016-12-07 | $11.24 | $11.31 | $10.98 | $11.06 | $9.95 | 598,891 |
| 2016-12-06 | $11.13 | $11.28 | $11.00 | $11.22 | $10.09 | 626,786 |
| 2016-12-05 | $11.04 | $11.36 | $10.94 | $11.13 | $10.01 | 1,034,121 |
| 2016-12-02 | $10.89 | $10.99 | $10.39 | $10.92 | $9.82 | 1,025,511 |
| 2016-12-01 | $11.49 | $11.50 | $10.75 | $10.90 | $9.80 | 1,082,935 |
| 2016-11-30 | $11.59 | $11.78 | $11.32 | $11.34 | $10.20 | 1,575,401 |
| 2016-11-29 | $10.85 | $11.38 | $10.80 | $11.38 | $10.24 | 1,102,673 |
| 2016-11-28 | $11.04 | $11.16 | $10.86 | $11.00 | $9.89 | 1,014,537 |
| 2016-11-25 | $11.16 | $11.31 | $10.84 | $11.03 | $9.92 | 361,873 |
| 2016-11-23 | $10.80 | $11.15 | $10.56 | $11.12 | $10.00 | 1,459,881 |
| 2016-11-22 | $11.10 | $11.10 | $10.80 | $10.92 | $9.82 | 1,911,293 |
| 2016-11-21 | $11.22 | $11.22 | $10.31 | $11.00 | $9.89 | 1,604,089 |
| 2016-11-18 | $9.93 | $10.31 | $9.82 | $10.27 | $9.24 | 794,398 |
| 2016-11-17 | $10.21 | $10.33 | $9.39 | $9.93 | $8.93 | 1,183,302 |
| 2016-11-16 | $10.76 | $11.03 | $10.27 | $10.35 | $9.31 | 1,540,058 |
| 2016-11-15 | $9.62 | $10.72 | $9.60 | $10.67 | $9.60 | 2,048,359 |
| 2016-11-14 | $9.78 | $10.00 | $9.41 | $9.60 | $8.63 | 1,188,519 |
| 2016-11-11 | $9.50 | $9.85 | $9.34 | $9.77 | $8.75 | 1,199,372 |
| 2016-11-10 | $9.95 | $9.99 | $9.48 | $9.50 | $8.50 | 2,097,628 |
| 2016-11-09 | $9.53 | $9.86 | $9.25 | $9.55 | $8.55 | 1,287,157 |
| 2016-11-08 | $9.31 | $9.93 | $9.26 | $9.65 | $8.64 | 1,817,057 |
| 2016-11-07 | $9.30 | $9.50 | $9.14 | $9.41 | $8.42 | 2,120,564 |
| 2016-11-04 | $8.35 | $9.24 | $8.24 | $8.92 | $7.99 | 1,968,512 |
| 2016-11-03 | $7.79 | $9.09 | $7.78 | $8.28 | $7.41 | 1,641,868 |
| 2016-11-02 | $8.00 | $8.10 | $7.40 | $7.56 | $6.77 | 1,227,275 |
| 2016-11-01 | $8.18 | $8.28 | $7.86 | $8.03 | $7.19 | 695,665 |
| 2016-10-31 | $8.50 | $8.60 | $8.08 | $8.10 | $7.25 | 504,310 |
| 2016-10-28 | $8.35 | $8.82 | $8.35 | $8.49 | $7.60 | 435,447 |
| 2016-10-27 | $8.54 | $8.54 | $8.27 | $8.35 | $7.48 | 322,427 |
| 2016-10-26 | $8.40 | $8.64 | $8.28 | $8.45 | $7.56 | 398,912 |
| 2016-10-25 | $8.71 | $8.77 | $8.43 | $8.57 | $7.67 | 369,826 |
| 2016-10-24 | $8.97 | $8.99 | $8.34 | $8.64 | $7.73 | 530,662 |
| 2016-10-21 | $8.91 | $9.21 | $8.84 | $8.88 | $7.95 | 417,742 |
| 2016-10-20 | $8.78 | $9.19 | $8.74 | $9.17 | $8.21 | 431,838 |
| 2016-10-19 | $8.87 | $9.16 | $8.72 | $8.88 | $7.95 | 367,620 |
| 2016-10-18 | $8.65 | $9.09 | $8.57 | $8.89 | $7.96 | 1,299,358 |
| 2016-10-17 | $8.01 | $8.58 | $7.87 | $8.45 | $7.56 | 698,001 |
| 2016-10-14 | $8.33 | $8.49 | $7.82 | $8.04 | $7.20 | 822,610 |
| 2016-10-13 | $8.20 | $8.39 | $7.86 | $8.22 | $7.36 | 809,610 |
| 2016-10-12 | $8.65 | $8.67 | $8.33 | $8.43 | $7.55 | 585,379 |
| 2016-10-11 | $9.07 | $9.07 | $8.54 | $8.65 | $7.74 | 1,019,863 |
| 2016-10-10 | $9.50 | $9.65 | $9.19 | $9.20 | $8.24 | 429,446 |
| 2016-10-07 | $9.80 | $9.80 | $9.22 | $9.28 | $8.31 | 511,532 |
| 2016-10-06 | $9.73 | $9.81 | $9.53 | $9.72 | $8.70 | 299,900 |
| 2016-10-05 | $9.40 | $9.88 | $9.31 | $9.77 | $8.75 | 759,998 |
| 2016-10-04 | $9.34 | $9.47 | $9.10 | $9.26 | $8.29 | 613,252 |
| 2016-10-03 | $9.26 | $9.49 | $9.11 | $9.42 | $8.43 | 581,696 |
| 2016-09-30 | $9.34 | $9.55 | $9.25 | $9.37 | $8.39 | 830,384 |
| 2016-09-29 | $9.55 | $9.65 | $9.20 | $9.22 | $8.25 | 464,850 |
| 2016-09-28 | $9.46 | $9.70 | $9.14 | $9.55 | $8.55 | 811,197 |
| 2016-09-27 | $8.77 | $9.50 | $8.77 | $9.34 | $8.36 | 761,348 |
| 2016-09-26 | $9.11 | $9.29 | $8.86 | $8.89 | $7.96 | 457,887 |
| 2016-09-23 | $9.00 | $9.22 | $8.90 | $9.19 | $8.23 | 832,495 |
| 2016-09-22 | $9.11 | $9.24 | $8.96 | $9.03 | $8.08 | 999,607 |
| 2016-09-21 | $8.88 | $9.03 | $8.67 | $8.88 | $7.95 | 633,672 |
| 2016-09-20 | $9.01 | $9.05 | $8.57 | $8.62 | $7.72 | 366,850 |
| 2016-09-19 | $8.86 | $9.00 | $8.78 | $8.92 | $7.99 | 658,590 |
| 2016-09-16 | $8.42 | $8.89 | $8.41 | $8.78 | $7.86 | 887,263 |
| 2016-09-15 | $8.36 | $8.74 | $8.26 | $8.50 | $7.61 | 685,180 |
| 2016-09-14 | $8.04 | $8.59 | $8.04 | $8.50 | $7.61 | 616,208 |
| 2016-09-13 | $8.23 | $8.41 | $7.65 | $7.99 | $7.15 | 787,106 |
| 2016-09-12 | $8.20 | $8.64 | $8.13 | $8.56 | $7.66 | 516,520 |
| 2016-09-09 | $9.02 | $9.02 | $8.20 | $8.46 | $7.57 | 710,135 |
| 2016-09-08 | $9.39 | $9.39 | $9.03 | $9.20 | $8.24 | 549,066 |
| 2016-09-07 | $9.04 | $9.21 | $8.89 | $9.14 | $8.18 | 553,776 |
| 2016-09-06 | $9.31 | $9.59 | $8.98 | $9.08 | $8.13 | 571,894 |
| 2016-09-02 | $9.11 | $9.34 | $9.04 | $9.22 | $8.25 | 546,398 |
| 2016-09-01 | $9.18 | $9.25 | $8.77 | $8.96 | $8.02 | 636,758 |
| 2016-08-31 | $9.53 | $9.58 | $8.87 | $9.13 | $8.17 | 1,034,177 |
| 2016-08-30 | $9.44 | $9.92 | $9.36 | $9.61 | $8.60 | 1,298,603 |
| 2016-08-29 | $8.67 | $9.45 | $8.57 | $9.43 | $8.44 | 1,081,863 |
| 2016-08-26 | $8.84 | $9.13 | $8.52 | $8.65 | $7.74 | 677,747 |
| 2016-08-25 | $8.56 | $8.82 | $8.51 | $8.77 | $7.85 | 446,853 |
| 2016-08-24 | $8.87 | $8.95 | $8.56 | $8.58 | $7.68 | 797,444 |
| 2016-08-23 | $8.51 | $9.07 | $8.50 | $8.85 | $7.92 | 1,135,253 |
| 2016-08-22 | $8.28 | $8.47 | $8.17 | $8.45 | $7.56 | 417,517 |
| 2016-08-19 | $8.36 | $8.42 | $8.23 | $8.40 | $7.52 | 441,808 |
| 2016-08-18 | $8.18 | $8.47 | $8.09 | $8.45 | $7.56 | 519,834 |
| 2016-08-17 | $8.05 | $8.20 | $7.79 | $8.15 | $7.30 | 709,207 |
| 2016-08-16 | $8.45 | $8.45 | $8.10 | $8.14 | $7.29 | 981,798 |
| 2016-08-15 | $7.77 | $8.37 | $7.77 | $8.36 | $7.48 | 1,108,469 |
| 2016-08-12 | $7.85 | $7.98 | $7.42 | $7.70 | $6.86 | 861,637 |
| 2016-08-11 | $7.80 | $7.94 | $7.70 | $7.88 | $7.02 | 755,858 |
| 2016-08-10 | $7.82 | $7.87 | $7.53 | $7.74 | $6.89 | 926,165 |
| 2016-08-09 | $7.29 | $7.79 | $7.17 | $7.79 | $6.94 | 1,386,217 |
| 2016-08-08 | $6.82 | $7.39 | $6.76 | $7.30 | $6.50 | 1,664,391 |
| 2016-08-05 | $6.58 | $6.87 | $6.49 | $6.83 | $6.08 | 1,125,993 |
| 2016-08-04 | $6.85 | $7.22 | $6.39 | $6.55 | $5.83 | 1,701,579 |
| 2016-08-03 | $6.05 | $6.53 | $6.00 | $6.44 | $5.73 | 1,192,994 |
| 2016-08-02 | $6.27 | $6.48 | $6.10 | $6.13 | $5.46 | 474,243 |
| 2016-08-01 | $6.49 | $6.49 | $6.18 | $6.24 | $5.56 | 598,643 |
| 2016-07-29 | $6.40 | $6.59 | $6.27 | $6.49 | $5.78 | 988,440 |
| 2016-07-28 | $6.81 | $6.85 | $6.41 | $6.43 | $5.73 | 951,917 |
| 2016-07-27 | $6.85 | $6.98 | $6.66 | $6.84 | $6.09 | 1,017,064 |
| 2016-07-26 | $6.50 | $6.83 | $6.30 | $6.77 | $6.03 | 915,448 |
| 2016-07-25 | $6.64 | $6.64 | $6.41 | $6.49 | $5.78 | 684,671 |
| 2016-07-22 | $6.75 | $6.81 | $6.57 | $6.67 | $5.94 | 838,096 |
| 2016-07-21 | $6.71 | $7.04 | $6.67 | $6.84 | $6.09 | 1,342,699 |
| 2016-07-20 | $6.80 | $6.80 | $6.34 | $6.67 | $5.94 | 1,225,959 |
| 2016-07-19 | $6.92 | $7.11 | $6.60 | $6.69 | $5.96 | 1,576,277 |
| 2016-07-18 | $6.61 | $7.03 | $6.12 | $7.02 | $6.25 | 2,147,715 |
| 2016-07-15 | $6.56 | $6.71 | $6.27 | $6.70 | $5.97 | 1,448,484 |
| 2016-07-14 | $6.29 | $6.54 | $6.20 | $6.51 | $5.80 | 1,655,692 |
| 2016-07-13 | $6.01 | $6.25 | $5.87 | $6.19 | $5.51 | 1,396,686 |
| 2016-07-12 | $5.49 | $6.10 | $5.42 | $5.94 | $5.29 | 1,827,919 |
| 2016-07-11 | $5.08 | $5.37 | $4.98 | $5.35 | $4.76 | 1,419,350 |
| 2016-07-08 | $4.65 | $5.06 | $4.64 | $5.05 | $4.50 | 918,231 |
| 2016-07-07 | $4.57 | $4.67 | $4.34 | $4.56 | $4.06 | 1,192,555 |
| 2016-07-06 | $4.40 | $4.59 | $4.25 | $4.55 | $4.05 | 772,007 |
| 2016-07-05 | $4.58 | $4.65 | $4.17 | $4.42 | $3.94 | 958,286 |
| 2016-07-01 | $4.41 | $4.79 | $4.41 | $4.72 | $4.20 | 821,727 |
| 2016-06-30 | $4.51 | $4.51 | $4.22 | $4.41 | $3.93 | 1,043,980 |
| 2016-06-29 | $4.32 | $4.47 | $4.17 | $4.46 | $3.97 | 797,929 |
| 2016-06-28 | $4.07 | $4.39 | $4.05 | $4.21 | $3.75 | 674,694 |
| 2016-06-27 | $4.45 | $4.46 | $3.84 | $3.92 | $3.49 | 1,942,296 |
| 2016-06-24 | $4.52 | $4.65 | $4.42 | $4.56 | $4.06 | 1,229,685 |
| 2016-06-23 | $4.38 | $4.97 | $4.36 | $4.90 | $4.36 | 2,771,819 |
| 2016-06-22 | $4.59 | $4.68 | $4.26 | $4.27 | $3.80 | 1,250,088 |
| 2016-06-21 | $4.72 | $4.72 | $4.37 | $4.52 | $4.02 | 1,508,948 |
| 2016-06-20 | $4.78 | $4.86 | $4.69 | $4.74 | $4.22 | 1,285,434 |
| 2016-06-17 | $4.36 | $4.99 | $4.36 | $4.70 | $4.19 | 2,046,693 |
| 2016-06-16 | $4.57 | $4.58 | $4.17 | $4.33 | $3.86 | 1,459,724 |
| 2016-06-15 | $4.69 | $4.90 | $4.57 | $4.61 | $4.10 | 596,589 |
| 2016-06-14 | $4.77 | $4.89 | $4.46 | $4.66 | $4.15 | 639,773 |
| 2016-06-13 | $4.69 | $5.01 | $4.67 | $4.80 | $4.27 | 725,306 |
| 2016-06-10 | $5.04 | $5.16 | $4.61 | $4.70 | $4.19 | 1,719,615 |
| 2016-06-09 | $5.31 | $5.48 | $4.96 | $5.08 | $4.52 | 1,406,422 |
| 2016-06-08 | $5.30 | $5.60 | $5.23 | $5.38 | $4.79 | 1,371,497 |
| 2016-06-07 | $5.35 | $5.40 | $5.12 | $5.20 | $4.63 | 1,200,582 |
| 2016-06-06 | $5.23 | $5.60 | $5.20 | $5.35 | $4.76 | 1,411,756 |
| 2016-06-03 | $5.25 | $5.29 | $4.95 | $5.24 | $4.67 | 857,863 |
| 2016-06-02 | $4.88 | $5.21 | $4.73 | $5.17 | $4.60 | 1,047,669 |
| 2016-06-01 | $4.58 | $5.01 | $4.42 | $4.96 | $4.42 | 1,712,950 |
| 2016-05-31 | $4.75 | $4.77 | $4.57 | $4.63 | $4.12 | 1,137,531 |
| 2016-05-27 | $4.70 | $4.75 | $4.49 | $4.64 | $4.13 | 1,177,093 |
| 2016-05-26 | $5.14 | $5.19 | $4.64 | $4.69 | $4.18 | 1,209,779 |
| 2016-05-25 | $4.88 | $5.18 | $4.87 | $5.00 | $4.45 | 1,057,665 |
| 2016-05-24 | $4.88 | $5.13 | $4.62 | $4.80 | $4.27 | 858,493 |
| 2016-05-23 | $4.48 | $5.02 | $4.45 | $4.89 | $4.35 | 1,171,619 |
| 2016-05-20 | $4.54 | $4.64 | $4.36 | $4.48 | $3.99 | 855,605 |
| 2016-05-19 | $4.60 | $4.76 | $4.48 | $4.51 | $4.02 | 943,731 |
| 2016-05-18 | $4.77 | $4.89 | $4.58 | $4.68 | $4.17 | 1,422,784 |
| 2016-05-17 | $5.03 | $5.23 | $4.81 | $4.87 | $4.34 | 1,363,223 |
| 2016-05-16 | $5.27 | $5.37 | $4.96 | $5.04 | $4.49 | 778,784 |
| 2016-05-13 | $5.06 | $5.32 | $5.03 | $5.17 | $4.60 | 758,271 |
| 2016-05-12 | $5.46 | $5.62 | $5.04 | $5.06 | $4.51 | 842,629 |
| 2016-05-11 | $5.45 | $5.84 | $5.38 | $5.43 | $4.79 | 892,504 |
| 2016-05-10 | $5.42 | $5.52 | $5.28 | $5.46 | $4.82 | 1,276,230 |
| 2016-05-09 | $6.27 | $6.36 | $5.35 | $5.38 | $4.75 | 1,825,579 |
| 2016-05-06 | $6.50 | $6.68 | $6.29 | $6.52 | $5.75 | 804,251 |
| 2016-05-05 | $6.80 | $7.02 | $6.18 | $6.50 | $5.74 | 1,874,460 |
| 2016-05-04 | $6.83 | $7.22 | $6.80 | $6.98 | $6.16 | 1,405,153 |
| 2016-05-03 | $7.20 | $7.37 | $6.74 | $6.87 | $6.06 | 2,348,695 |
| 2016-05-02 | $7.37 | $7.38 | $6.99 | $7.21 | $6.36 | 1,472,034 |
| 2016-04-29 | $7.79 | $7.79 | $7.05 | $7.28 | $6.43 | 1,691,015 |
| 2016-04-28 | $7.48 | $8.15 | $7.41 | $7.69 | $6.79 | 1,523,091 |
| 2016-04-27 | $7.43 | $7.73 | $7.26 | $7.48 | $6.60 | 712,828 |
| 2016-04-26 | $7.32 | $7.60 | $7.21 | $7.45 | $6.58 | 774,369 |
| 2016-04-25 | $7.69 | $7.76 | $7.14 | $7.28 | $6.43 | 941,666 |
| 2016-04-22 | $7.71 | $8.05 | $7.48 | $7.72 | $6.81 | 967,633 |
| 2016-04-21 | $7.55 | $8.20 | $7.18 | $7.75 | $6.84 | 1,918,353 |
| 2016-04-20 | $7.02 | $7.57 | $6.90 | $7.50 | $6.62 | 2,339,502 |
| 2016-04-19 | $6.84 | $7.11 | $6.83 | $7.05 | $6.22 | 1,010,244 |
| 2016-04-18 | $6.58 | $6.81 | $6.47 | $6.70 | $5.91 | 636,828 |
| 2016-04-15 | $6.60 | $6.80 | $6.35 | $6.68 | $5.90 | 688,731 |
| 2016-04-14 | $6.82 | $6.82 | $6.33 | $6.66 | $5.88 | 550,492 |
| 2016-04-13 | $6.71 | $6.82 | $6.51 | $6.73 | $5.94 | 865,648 |
| 2016-04-12 | $6.30 | $6.66 | $6.26 | $6.61 | $5.83 | 745,824 |
| 2016-04-11 | $6.11 | $6.55 | $6.02 | $6.33 | $5.59 | 686,471 |
| 2016-04-08 | $6.15 | $6.44 | $5.91 | $6.06 | $5.35 | 1,360,224 |
| 2016-04-07 | $6.60 | $6.68 | $5.90 | $6.04 | $5.33 | 1,533,150 |
| 2016-04-06 | $6.29 | $6.64 | $6.17 | $6.60 | $5.83 | 1,281,325 |
| 2016-04-05 | $6.71 | $7.07 | $6.44 | $6.79 | $5.99 | 994,788 |
| 2016-04-04 | $6.85 | $7.28 | $6.64 | $6.82 | $6.02 | 1,009,338 |
| 2016-04-01 | $6.30 | $7.01 | $6.22 | $6.85 | $6.05 | 1,790,693 |
| 2016-03-31 | $6.61 | $6.64 | $6.32 | $6.39 | $5.64 | 1,063,054 |
| 2016-03-30 | $6.12 | $6.69 | $6.11 | $6.63 | $5.85 | 1,438,663 |
| 2016-03-29 | $5.72 | $6.23 | $5.58 | $6.05 | $5.34 | 876,796 |
| 2016-03-28 | $5.83 | $5.90 | $5.57 | $5.77 | $5.09 | 529,180 |
| 2016-03-24 | $5.57 | $5.82 | $5.50 | $5.78 | $5.10 | 355,745 |
| 2016-03-23 | $6.10 | $6.24 | $5.60 | $5.75 | $5.07 | 599,334 |
| 2016-03-22 | $6.09 | $6.33 | $5.99 | $6.24 | $5.51 | 971,222 |
| 2016-03-21 | $6.25 | $6.28 | $5.94 | $6.26 | $5.53 | 753,689 |
| 2016-03-18 | $5.94 | $6.34 | $5.83 | $6.30 | $5.56 | 2,775,018 |
| 2016-03-17 | $5.29 | $5.92 | $5.24 | $5.78 | $5.10 | 2,155,170 |
| 2016-03-16 | $5.53 | $5.54 | $5.04 | $5.25 | $4.63 | 1,248,377 |
| 2016-03-15 | $5.49 | $5.67 | $5.28 | $5.35 | $4.72 | 866,106 |
| 2016-03-14 | $5.86 | $5.89 | $5.54 | $5.75 | $5.07 | 689,919 |
| 2016-03-11 | $5.93 | $6.01 | $5.67 | $5.80 | $5.12 | 662,528 |
| 2016-03-10 | $6.04 | $6.13 | $5.61 | $5.82 | $5.14 | 619,520 |
| 2016-03-09 | $5.87 | $6.12 | $5.34 | $6.09 | $5.38 | 951,254 |
| 2016-03-08 | $6.62 | $6.65 | $5.62 | $5.76 | $5.08 | 1,741,311 |
| 2016-03-07 | $5.42 | $6.87 | $5.41 | $6.65 | $5.87 | 2,474,378 |
| 2016-03-04 | $5.95 | $6.16 | $5.37 | $5.49 | $4.85 | 1,585,999 |
| 2016-03-03 | $5.39 | $6.01 | $5.39 | $5.87 | $5.18 | 1,846,540 |
| 2016-03-02 | $4.90 | $5.44 | $4.82 | $5.40 | $4.77 | 1,661,292 |
| 2016-03-01 | $5.25 | $5.31 | $4.64 | $5.18 | $4.37 | 1,460,016 |
| 2016-02-29 | $4.79 | $5.53 | $4.77 | $5.18 | $4.37 | 2,440,901 |
| 2016-02-26 | $4.42 | $4.87 | $4.37 | $4.71 | $3.97 | 1,617,652 |
| 2016-02-25 | $3.83 | $4.56 | $3.75 | $4.37 | $3.69 | 2,923,200 |
| 2016-02-24 | $3.02 | $4.15 | $2.99 | $3.80 | $3.21 | 3,648,058 |
| 2016-02-23 | $3.48 | $3.66 | $3.16 | $3.21 | $2.71 | 975,062 |
| 2016-02-22 | $3.41 | $3.71 | $3.41 | $3.51 | $2.96 | 988,851 |
| 2016-02-19 | $3.46 | $3.55 | $3.27 | $3.33 | $2.81 | 612,926 |
| 2016-02-18 | $3.73 | $3.79 | $3.48 | $3.51 | $2.96 | 905,364 |
| 2016-02-17 | $3.24 | $3.84 | $3.23 | $3.73 | $3.15 | 1,752,780 |
| 2016-02-16 | $3.22 | $3.27 | $3.03 | $3.20 | $2.70 | 649,964 |
| 2016-02-12 | $3.14 | $3.39 | $3.09 | $3.16 | $2.67 | 582,460 |
| 2016-02-11 | $3.42 | $3.42 | $3.11 | $3.18 | $2.68 | 825,880 |
| 2016-02-10 | $3.36 | $3.52 | $3.21 | $3.41 | $2.88 | 1,015,448 |
| 2016-02-09 | $3.39 | $3.42 | $3.18 | $3.31 | $2.79 | 939,554 |
| 2016-02-08 | $3.62 | $3.62 | $3.30 | $3.44 | $2.90 | 680,464 |
| 2016-02-05 | $3.84 | $4.00 | $3.64 | $3.67 | $3.10 | 863,230 |
| 2016-02-04 | $3.44 | $3.88 | $3.35 | $3.88 | $3.27 | 1,492,913 |
| 2016-02-03 | $3.31 | $3.42 | $3.08 | $3.38 | $2.85 | 729,334 |
| 2016-02-02 | $3.41 | $3.47 | $3.21 | $3.24 | $2.73 | 941,951 |
| 2016-02-01 | $3.50 | $3.60 | $3.31 | $3.50 | $2.95 | 911,922 |
| 2016-01-29 | $3.32 | $3.60 | $3.30 | $3.57 | $3.01 | 1,088,793 |
| 2016-01-28 | $3.73 | $3.77 | $3.31 | $3.32 | $2.80 | 591,253 |
| 2016-01-27 | $3.52 | $3.83 | $3.42 | $3.63 | $3.06 | 687,791 |
| 2016-01-26 | $3.56 | $3.73 | $3.34 | $3.55 | $2.99 | 508,833 |
| 2016-01-25 | $3.86 | $4.00 | $3.48 | $3.56 | $3.00 | 813,602 |
| 2016-01-22 | $3.79 | $4.12 | $3.61 | $3.87 | $3.26 | 1,076,349 |
| 2016-01-21 | $3.54 | $3.74 | $3.26 | $3.65 | $3.08 | 1,272,905 |
| 2016-01-20 | $2.87 | $3.65 | $2.79 | $3.64 | $3.07 | 2,074,096 |
| 2016-01-19 | $3.37 | $3.43 | $2.82 | $3.00 | $2.53 | 2,028,210 |
| 2016-01-15 | $3.15 | $3.36 | $2.99 | $3.34 | $2.82 | 1,266,282 |
| 2016-01-14 | $3.11 | $3.39 | $2.92 | $3.30 | $2.78 | 1,367,330 |
| 2016-01-13 | $3.44 | $3.56 | $3.08 | $3.09 | $2.61 | 1,774,185 |
| 2016-01-12 | $3.66 | $3.70 | $3.41 | $3.43 | $2.89 | 975,329 |
| 2016-01-11 | $4.02 | $4.13 | $3.46 | $3.57 | $3.01 | 1,708,101 |
| 2016-01-08 | $3.71 | $4.04 | $3.66 | $4.04 | $3.41 | 1,014,760 |
| 2016-01-07 | $3.91 | $3.92 | $3.62 | $3.64 | $3.07 | 1,350,411 |
| 2016-01-06 | $4.08 | $4.09 | $3.92 | $4.04 | $3.41 | 889,031 |
| 2016-01-05 | $4.18 | $4.29 | $4.00 | $4.20 | $3.54 | 437,336 |
| 2016-01-04 | $3.86 | $4.21 | $3.75 | $4.18 | $3.53 | 1,109,782 |
| 2015-12-31 | $4.14 | $4.33 | $3.87 | $3.91 | $3.30 | 878,194 |
| 2015-12-30 | $4.46 | $4.64 | $4.12 | $4.17 | $3.52 | 1,007,314 |
| 2015-12-29 | $4.49 | $4.83 | $4.49 | $4.57 | $3.86 | 706,390 |
| 2015-12-28 | $4.70 | $4.78 | $4.22 | $4.44 | $3.75 | 823,641 |
| 2015-12-24 | $4.90 | $4.94 | $4.64 | $4.77 | $4.02 | 469,862 |
| 2015-12-23 | $4.15 | $4.98 | $4.15 | $4.90 | $4.13 | 1,682,757 |
| 2015-12-22 | $3.59 | $4.12 | $3.51 | $4.07 | $3.43 | 1,491,158 |
| 2015-12-21 | $3.65 | $3.83 | $3.52 | $3.55 | $2.99 | 2,541,036 |
| 2015-12-18 | $3.10 | $3.80 | $3.07 | $3.66 | $3.09 | 3,740,974 |
| 2015-12-17 | $3.34 | $3.38 | $2.98 | $3.00 | $2.53 | 1,871,719 |
| 2015-12-16 | $3.22 | $3.37 | $3.13 | $3.34 | $2.82 | 1,361,756 |
| 2015-12-15 | $3.29 | $3.41 | $3.20 | $3.21 | $2.71 | 1,395,918 |
| 2015-12-14 | $3.95 | $3.99 | $3.20 | $3.21 | $2.71 | 3,171,625 |
| 2015-12-11 | $4.18 | $4.21 | $3.89 | $3.99 | $3.37 | 2,216,594 |
| 2015-12-10 | $4.22 | $4.39 | $4.22 | $4.27 | $3.60 | 581,299 |
| 2015-12-09 | $4.27 | $4.56 | $4.12 | $4.25 | $3.59 | 1,091,054 |
| 2015-12-08 | $4.45 | $4.61 | $4.20 | $4.24 | $3.58 | 1,518,129 |
| 2015-12-07 | $5.48 | $5.48 | $4.40 | $4.50 | $3.80 | 2,005,635 |
| 2015-12-04 | $5.98 | $6.08 | $5.56 | $5.61 | $4.73 | 713,512 |
| 2015-12-03 | $5.90 | $6.23 | $5.90 | $6.05 | $5.10 | 730,244 |
| 2015-12-02 | $6.06 | $6.18 | $5.68 | $5.86 | $4.94 | 811,947 |
| 2015-12-01 | $5.80 | $6.23 | $5.75 | $6.12 | $5.16 | 992,386 |
| 2015-11-30 | $5.28 | $5.86 | $5.21 | $5.82 | $4.91 | 1,389,694 |
| 2015-11-27 | $5.37 | $5.44 | $5.13 | $5.24 | $4.42 | 242,314 |
| 2015-11-25 | $5.08 | $5.47 | $5.01 | $5.43 | $4.58 | 710,816 |
| 2015-11-24 | $5.20 | $5.29 | $5.04 | $5.12 | $4.32 | 1,100,569 |
| 2015-11-23 | $4.63 | $5.38 | $4.57 | $5.21 | $4.39 | 1,258,808 |
| 2015-11-20 | $5.55 | $5.65 | $4.50 | $4.62 | $3.90 | 1,973,299 |
| 2015-11-19 | $5.38 | $5.59 | $5.37 | $5.51 | $4.65 | 616,179 |
| 2015-11-18 | $5.28 | $5.62 | $5.22 | $5.42 | $4.57 | 1,249,802 |
| 2015-11-17 | $5.37 | $5.38 | $5.10 | $5.21 | $4.39 | 979,341 |
| 2015-11-16 | $5.54 | $5.70 | $5.19 | $5.38 | $4.54 | 1,030,143 |
| 2015-11-13 | $4.86 | $5.59 | $4.72 | $5.54 | $4.67 | 1,459,863 |
| 2015-11-12 | $4.72 | $4.99 | $4.46 | $4.91 | $4.14 | 2,083,496 |
| 2015-11-11 | $5.59 | $5.62 | $5.13 | $5.18 | $4.16 | 1,665,973 |
| 2015-11-10 | $5.81 | $5.88 | $5.47 | $5.58 | $4.48 | 794,405 |
| 2015-11-09 | $5.61 | $5.95 | $5.32 | $5.84 | $4.69 | 1,419,257 |
| 2015-11-06 | $5.40 | $5.77 | $5.04 | $5.62 | $4.51 | 1,486,498 |
| 2015-11-05 | $6.43 | $6.47 | $5.46 | $5.53 | $4.44 | 3,301,493 |
| 2015-11-04 | $7.00 | $7.14 | $6.41 | $6.46 | $5.19 | 1,204,780 |
| 2015-11-03 | $6.62 | $7.19 | $6.57 | $6.98 | $5.60 | 1,258,811 |
| 2015-11-02 | $6.16 | $6.86 | $6.11 | $6.65 | $5.34 | 1,022,240 |
| 2015-10-30 | $6.71 | $6.71 | $6.13 | $6.21 | $4.98 | 813,595 |
| 2015-10-29 | $6.58 | $6.78 | $6.54 | $6.68 | $5.36 | 452,943 |
| 2015-10-28 | $6.22 | $7.03 | $6.01 | $6.65 | $5.34 | 1,498,851 |
| 2015-10-27 | $6.41 | $6.46 | $6.08 | $6.20 | $4.98 | 1,238,238 |
| 2015-10-26 | $6.75 | $6.75 | $6.44 | $6.52 | $5.23 | 611,234 |
| 2015-10-23 | $6.84 | $7.16 | $6.62 | $6.74 | $5.41 | 1,059,844 |
| 2015-10-22 | $7.08 | $7.27 | $6.64 | $6.84 | $5.49 | 992,202 |
| 2015-10-21 | $7.16 | $7.16 | $6.78 | $6.98 | $5.60 | 688,664 |
| 2015-10-20 | $6.84 | $7.40 | $6.80 | $7.16 | $5.75 | 667,600 |
| 2015-10-19 | $6.99 | $7.19 | $6.77 | $6.89 | $5.53 | 534,439 |
| 2015-10-16 | $7.55 | $7.55 | $6.76 | $7.11 | $5.71 | 842,511 |
| 2015-10-15 | $7.37 | $7.56 | $6.78 | $7.54 | $6.05 | 798,946 |
| 2015-10-14 | $6.89 | $7.41 | $6.77 | $7.38 | $5.92 | 940,443 |
| 2015-10-13 | $6.48 | $7.27 | $6.44 | $6.88 | $5.52 | 1,325,631 |
| 2015-10-12 | $7.43 | $7.50 | $6.66 | $6.68 | $5.36 | 1,226,773 |
| 2015-10-09 | $7.75 | $7.76 | $7.18 | $7.41 | $5.95 | 1,807,195 |
| 2015-10-08 | $7.19 | $8.60 | $7.17 | $7.66 | $6.15 | 3,454,633 |
| 2015-10-07 | $7.01 | $7.40 | $6.26 | $6.61 | $5.31 | 2,478,694 |
| 2015-10-06 | $5.47 | $7.69 | $5.45 | $6.98 | $5.60 | 4,993,937 |
| 2015-10-05 | $4.79 | $5.45 | $4.73 | $5.43 | $4.36 | 2,295,902 |
| 2015-10-02 | $4.14 | $4.79 | $4.03 | $4.70 | $3.77 | 2,024,073 |
| 2015-10-01 | $4.41 | $4.68 | $4.13 | $4.16 | $3.34 | 1,654,146 |
| 2015-09-30 | $4.23 | $4.37 | $4.10 | $4.37 | $3.51 | 1,865,875 |
| 2015-09-29 | $4.16 | $4.29 | $3.91 | $4.20 | $3.37 | 2,836,516 |
| 2015-09-28 | $5.20 | $5.31 | $4.07 | $4.08 | $3.27 | 3,954,145 |
| 2015-09-25 | $5.35 | $5.52 | $5.16 | $5.30 | $4.25 | 1,395,143 |
| 2015-09-24 | $5.33 | $5.38 | $5.16 | $5.30 | $4.25 | 954,915 |
| 2015-09-23 | $5.90 | $5.90 | $5.11 | $5.42 | $4.35 | 2,577,531 |
| 2015-09-22 | $6.01 | $6.08 | $5.72 | $5.84 | $4.69 | 1,734,216 |
| 2015-09-21 | $6.23 | $6.38 | $6.10 | $6.18 | $4.96 | 968,333 |
| 2015-09-18 | $6.24 | $6.32 | $5.99 | $6.23 | $5.00 | 1,435,861 |
| 2015-09-17 | $6.73 | $6.76 | $6.39 | $6.43 | $5.16 | 872,840 |
| 2015-09-16 | $6.40 | $6.91 | $6.40 | $6.75 | $5.42 | 627,550 |
| 2015-09-15 | $6.56 | $6.71 | $6.40 | $6.42 | $5.15 | 742,735 |
| 2015-09-14 | $6.48 | $6.51 | $6.19 | $6.50 | $5.22 | 723,304 |
| 2015-09-11 | $6.73 | $6.76 | $6.49 | $6.53 | $5.24 | 999,197 |
| 2015-09-10 | $6.88 | $6.92 | $6.59 | $6.80 | $5.46 | 708,648 |
| 2015-09-09 | $7.10 | $7.18 | $6.81 | $6.91 | $5.55 | 921,794 |
| 2015-09-08 | $7.00 | $7.22 | $6.88 | $7.00 | $5.62 | 754,923 |
| 2015-09-04 | $7.10 | $7.19 | $6.72 | $6.91 | $5.55 | 780,043 |
| 2015-09-03 | $7.25 | $7.50 | $7.10 | $7.25 | $5.82 | 1,473,528 |
| 2015-09-02 | $7.57 | $7.61 | $7.08 | $7.20 | $5.78 | 1,273,265 |
| 2015-09-01 | $7.85 | $7.99 | $7.29 | $7.36 | $5.91 | 1,197,546 |
| 2015-08-31 | $7.70 | $8.37 | $7.52 | $8.05 | $6.46 | 1,861,458 |
| 2015-08-28 | $7.67 | $8.06 | $7.53 | $7.72 | $6.20 | 1,592,298 |
| 2015-08-27 | $7.33 | $7.76 | $7.21 | $7.61 | $6.11 | 1,336,432 |
| 2015-08-26 | $7.28 | $7.28 | $7.05 | $7.17 | $5.76 | 675,126 |
| 2015-08-25 | $7.75 | $7.75 | $7.04 | $7.12 | $5.72 | 1,048,398 |
| 2015-08-24 | $7.46 | $7.99 | $7.21 | $7.45 | $5.98 | 1,057,163 |
| 2015-08-21 | $8.03 | $8.11 | $7.78 | $7.93 | $6.37 | 1,054,957 |
| 2015-08-20 | $8.06 | $8.33 | $8.00 | $8.12 | $6.52 | 1,371,764 |
| 2015-08-19 | $8.15 | $8.20 | $7.60 | $8.03 | $6.45 | 1,915,638 |
| 2015-08-18 | $8.77 | $9.00 | $8.12 | $8.15 | $6.54 | 942,363 |
| 2015-08-17 | $8.85 | $8.92 | $8.54 | $8.83 | $7.09 | 1,467,041 |
| 2015-08-14 | $9.08 | $9.41 | $9.07 | $9.22 | $7.20 | 770,202 |
| 2015-08-13 | $9.55 | $9.63 | $8.96 | $9.14 | $7.13 | 1,113,541 |
| 2015-08-12 | $10.01 | $10.10 | $9.47 | $9.62 | $7.51 | 982,000 |
| 2015-08-11 | $10.40 | $10.49 | $10.02 | $10.19 | $7.95 | 655,325 |
| 2015-08-10 | $10.60 | $11.42 | $10.26 | $10.58 | $8.26 | 1,196,491 |
| 2015-08-07 | $10.71 | $11.18 | $10.54 | $10.58 | $8.26 | 733,488 |
| 2015-08-06 | $10.79 | $11.03 | $9.97 | $10.83 | $8.45 | 1,922,955 |
| 2015-08-05 | $10.11 | $11.85 | $10.11 | $11.00 | $8.59 | 1,989,223 |
| 2015-08-04 | $10.76 | $11.21 | $10.76 | $10.82 | $8.45 | 974,515 |
| 2015-08-03 | $10.94 | $11.08 | $10.68 | $10.76 | $8.40 | 742,613 |
| 2015-07-31 | $10.78 | $11.09 | $10.70 | $10.98 | $8.57 | 395,118 |
| 2015-07-30 | $10.99 | $11.21 | $10.66 | $10.76 | $8.40 | 606,994 |
| 2015-07-29 | $10.87 | $11.50 | $10.67 | $11.05 | $8.63 | 1,012,858 |
Tronox Holdings plc - Class A (TROX) News Headlines
Recent Tronox Holdings plc - Class A (TROX) News
Similar Companies to Tronox Holdings plc - Class A (TROX) in the Chemicals Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Dow Inc | DOW | Chemicals | Basic Materials | 53,000 |
| Air Products & Chemicals Inc | APD | Chemicals | Basic Materials | 17,000 |
| Eastman Chemical Company | EMN | Chemicals | Basic Materials | 14,000 |
| Univar Solutions Inc | UNVR | Chemicals | Basic Materials | 12,000 |
| Huntsman Corp | HUN | Chemicals | Basic Materials | 12,000 |
| Sociedad Quimica Y Minera de Chile S.A. | SQM | Chemicals | Basic Materials | 8,825 |
| Celanese Corp - Series A | CE | Chemicals | Basic Materials | 7,000 |
| LSB Industries Inc | LXU | Chemicals | Basic Materials | 4,000 |
| Valhi Inc | VHI | Chemicals | Basic Materials | 3,200 |
| Tronox Holdings plc - Class A | TROX | Chemicals | Basic Materials | 2,700 |