Under Armour Inc - Class C (UA) Exchange: NYSE
Data as of April 26, 2024
$6.29 ($-0.10) -1.56%
Under Armour Inc - Class C - Daily Information
Click for more stock information on Under Armour Inc - Class C.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $6.33 |
| Previous Close | $6.29 |
| High | $6.36 |
| Low | $6.23 |
| Adjusted Open | $6.33 |
| Previous Adjusted Close | $6.29 |
| Adjusted High | $6.36 |
| Adjusted Low | $6.23 |
About Under Armour Inc - Class C (UA)
Under Armour, Inc. is an American sports apparel and equipment company based in Baltimore, Maryland. The company was founded in 1996 by former University of Maryland football player Kevin Plank. Under Armour has come a long way since its inception, with endorsements from high profile athletes, clothing lines for men, women, and children, as well as manufacturing performance apparel and footwear. The company now operates in over 170 countries and has over 13,500 employees worldwide. Under Armour has experienced steady growth since its inception, with a revenue increase of 31.2% in 2018 alone.
Invest in Under Armour Inc - Class C (UA)
Historical Stock Data for Under Armour Inc - Class C (UA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $6.33 | $6.36 | $6.23 | $6.29 | $6.29 | 2,987,244 |
| 2024-04-11 | $6.54 | $6.64 | $6.38 | $6.39 | $6.39 | 3,067,477 |
| 2024-04-10 | $6.43 | $6.51 | $6.38 | $6.45 | $6.45 | 3,399,111 |
| 2024-04-09 | $6.56 | $6.61 | $6.51 | $6.55 | $6.55 | 2,667,208 |
| 2024-04-08 | $6.61 | $6.67 | $6.51 | $6.52 | $6.52 | 2,365,872 |
| 2024-04-05 | $6.60 | $6.69 | $6.54 | $6.55 | $6.55 | 2,203,200 |
| 2024-04-04 | $6.80 | $6.89 | $6.59 | $6.63 | $6.63 | 3,033,136 |
| 2024-04-03 | $6.80 | $6.82 | $6.67 | $6.69 | $6.69 | 2,786,186 |
| 2024-04-02 | $6.90 | $6.92 | $6.74 | $6.81 | $6.81 | 3,539,743 |
| 2024-04-01 | $7.14 | $7.14 | $6.99 | $7.02 | $7.02 | 2,244,841 |
| 2024-03-28 | $6.97 | $7.14 | $6.96 | $7.14 | $7.14 | 3,589,083 |
| 2024-03-27 | $6.87 | $6.98 | $6.87 | $6.97 | $6.97 | 2,398,861 |
| 2024-03-26 | $6.92 | $6.96 | $6.82 | $6.82 | $6.82 | 1,940,679 |
| 2024-03-25 | $6.99 | $7.06 | $6.81 | $6.83 | $6.83 | 2,994,213 |
| 2024-03-22 | $7.03 | $7.03 | $6.89 | $6.89 | $6.89 | 2,625,963 |
| 2024-03-21 | $7.04 | $7.13 | $6.97 | $7.09 | $7.09 | 3,815,864 |
| 2024-03-20 | $6.94 | $7.01 | $6.88 | $6.99 | $6.99 | 4,224,446 |
| 2024-03-19 | $6.84 | $7.01 | $6.83 | $6.95 | $6.95 | 4,241,077 |
| 2024-03-18 | $6.95 | $7.01 | $6.75 | $6.94 | $6.94 | 5,982,996 |
| 2024-03-15 | $6.97 | $7.04 | $6.91 | $6.95 | $6.95 | 6,361,123 |
| 2024-03-14 | $7.30 | $7.37 | $6.85 | $6.99 | $6.99 | 16,244,715 |
| 2024-03-13 | $7.79 | $7.98 | $7.77 | $7.78 | $7.78 | 2,178,215 |
| 2024-03-12 | $7.89 | $7.90 | $7.67 | $7.79 | $7.79 | 3,408,163 |
| 2024-03-11 | $8.03 | $8.12 | $7.85 | $7.93 | $7.93 | 2,423,581 |
| 2024-03-08 | $8.22 | $8.31 | $8.01 | $8.04 | $8.04 | 3,232,942 |
| 2024-03-07 | $8.25 | $8.30 | $8.15 | $8.16 | $8.16 | 2,120,252 |
| 2024-03-06 | $8.30 | $8.33 | $8.13 | $8.22 | $8.22 | 2,176,754 |
| 2024-03-05 | $8.34 | $8.47 | $8.22 | $8.27 | $8.27 | 2,441,733 |
| 2024-03-04 | $8.55 | $8.61 | $8.30 | $8.44 | $8.44 | 2,310,757 |
| 2024-03-01 | $8.54 | $8.63 | $8.44 | $8.50 | $8.50 | 1,819,650 |
| 2024-02-29 | $8.68 | $8.68 | $8.50 | $8.54 | $8.54 | 2,074,476 |
| 2024-02-28 | $8.42 | $8.63 | $8.36 | $8.61 | $8.61 | 2,697,810 |
| 2024-02-27 | $8.27 | $8.50 | $8.26 | $8.49 | $8.49 | 3,042,070 |
| 2024-02-26 | $8.08 | $8.24 | $8.04 | $8.20 | $8.20 | 2,584,716 |
| 2024-02-23 | $8.11 | $8.20 | $8.03 | $8.13 | $8.13 | 2,352,490 |
| 2024-02-22 | $7.98 | $8.12 | $7.95 | $8.08 | $8.08 | 2,624,340 |
| 2024-02-21 | $7.81 | $8.08 | $7.81 | $8.00 | $8.00 | 3,202,200 |
| 2024-02-20 | $7.72 | $7.86 | $7.68 | $7.85 | $7.85 | 2,719,664 |
| 2024-02-16 | $7.87 | $7.97 | $7.81 | $7.82 | $7.82 | 3,377,533 |
| 2024-02-15 | $8.09 | $8.17 | $8.00 | $8.01 | $8.01 | 3,421,410 |
| 2024-02-14 | $7.79 | $8.08 | $7.70 | $8.08 | $8.08 | 3,451,818 |
| 2024-02-13 | $7.78 | $7.80 | $7.57 | $7.72 | $7.72 | 3,946,340 |
| 2024-02-12 | $7.84 | $8.12 | $7.84 | $8.05 | $8.05 | 3,938,149 |
| 2024-02-09 | $7.50 | $7.92 | $7.43 | $7.84 | $7.84 | 5,848,497 |
| 2024-02-08 | $7.84 | $8.00 | $7.40 | $7.46 | $7.46 | 8,629,592 |
| 2024-02-07 | $7.57 | $7.59 | $7.41 | $7.48 | $7.48 | 3,019,594 |
| 2024-02-06 | $7.43 | $7.64 | $7.38 | $7.62 | $7.62 | 2,835,363 |
| 2024-02-05 | $7.40 | $7.48 | $7.22 | $7.45 | $7.45 | 2,793,713 |
| 2024-02-02 | $7.45 | $7.59 | $7.34 | $7.52 | $7.52 | 2,146,738 |
| 2024-02-01 | $7.47 | $7.61 | $7.31 | $7.60 | $7.60 | 2,703,242 |
| 2024-01-31 | $7.68 | $7.69 | $7.38 | $7.40 | $7.40 | 4,089,967 |
| 2024-01-30 | $7.55 | $7.76 | $7.50 | $7.68 | $7.68 | 2,220,283 |
| 2024-01-29 | $7.46 | $7.59 | $7.37 | $7.57 | $7.57 | 2,270,936 |
| 2024-01-26 | $7.40 | $7.52 | $7.39 | $7.46 | $7.46 | 1,795,264 |
| 2024-01-25 | $7.33 | $7.48 | $7.30 | $7.37 | $7.37 | 3,274,364 |
| 2024-01-24 | $7.60 | $7.60 | $7.25 | $7.26 | $7.26 | 3,590,525 |
| 2024-01-23 | $7.54 | $7.59 | $7.36 | $7.47 | $7.47 | 3,162,486 |
| 2024-01-22 | $7.27 | $7.45 | $7.26 | $7.43 | $7.43 | 4,829,406 |
| 2024-01-19 | $7.25 | $7.32 | $7.05 | $7.27 | $7.27 | 2,841,056 |
| 2024-01-18 | $7.26 | $7.29 | $7.15 | $7.25 | $7.25 | 2,696,761 |
| 2024-01-17 | $7.01 | $7.19 | $6.92 | $7.17 | $7.17 | 3,217,431 |
| 2024-01-16 | $7.48 | $7.50 | $7.07 | $7.16 | $7.16 | 6,072,643 |
| 2024-01-12 | $7.89 | $8.00 | $7.59 | $7.60 | $7.60 | 2,652,478 |
| 2024-01-11 | $7.96 | $7.96 | $7.66 | $7.82 | $7.82 | 2,391,650 |
| 2024-01-10 | $7.95 | $8.06 | $7.85 | $8.01 | $8.01 | 2,165,431 |
| 2024-01-09 | $7.76 | $7.98 | $7.74 | $7.98 | $7.98 | 2,265,149 |
| 2024-01-08 | $7.61 | $7.88 | $7.59 | $7.85 | $7.85 | 2,851,455 |
| 2024-01-05 | $7.55 | $7.73 | $7.51 | $7.57 | $7.57 | 3,424,829 |
| 2024-01-04 | $7.74 | $7.75 | $7.55 | $7.57 | $7.57 | 3,177,597 |
| 2024-01-03 | $8.06 | $8.09 | $7.78 | $7.80 | $7.80 | 2,926,603 |
| 2024-01-02 | $8.29 | $8.38 | $8.18 | $8.23 | $8.23 | 2,194,571 |
| 2023-12-29 | $8.46 | $8.54 | $8.33 | $8.35 | $8.35 | 2,245,362 |
| 2023-12-28 | $8.40 | $8.51 | $8.38 | $8.50 | $8.50 | 1,986,236 |
| 2023-12-27 | $8.45 | $8.53 | $8.39 | $8.40 | $8.40 | 4,793,136 |
| 2023-12-26 | $8.53 | $8.58 | $8.36 | $8.45 | $8.45 | 2,635,862 |
| 2023-12-22 | $8.43 | $8.64 | $8.25 | $8.49 | $8.49 | 4,996,871 |
| 2023-12-21 | $8.76 | $8.88 | $8.69 | $8.80 | $8.80 | 4,796,468 |
| 2023-12-20 | $8.80 | $8.99 | $8.67 | $8.67 | $8.67 | 3,462,556 |
| 2023-12-19 | $8.65 | $8.92 | $8.64 | $8.91 | $8.91 | 3,820,219 |
| 2023-12-18 | $8.17 | $8.60 | $8.12 | $8.59 | $8.59 | 5,024,038 |
| 2023-12-15 | $8.13 | $8.22 | $7.94 | $8.19 | $8.19 | 6,098,792 |
| 2023-12-14 | $8.30 | $8.44 | $8.05 | $8.12 | $8.12 | 4,141,263 |
| 2023-12-13 | $7.81 | $8.18 | $7.76 | $8.18 | $8.18 | 3,762,361 |
| 2023-12-12 | $8.02 | $8.02 | $7.79 | $7.82 | $7.82 | 3,045,824 |
| 2023-12-11 | $7.98 | $8.25 | $7.97 | $8.05 | $8.05 | 2,389,056 |
| 2023-12-08 | $7.92 | $8.07 | $7.88 | $7.97 | $7.97 | 1,735,042 |
| 2023-12-07 | $7.84 | $7.96 | $7.81 | $7.95 | $7.95 | 3,161,342 |
| 2023-12-06 | $7.84 | $8.01 | $7.80 | $7.89 | $7.89 | 3,076,358 |
| 2023-12-05 | $7.94 | $7.97 | $7.67 | $7.78 | $7.78 | 3,650,754 |
| 2023-12-04 | $8.00 | $8.19 | $7.97 | $8.04 | $8.04 | 2,831,275 |
| 2023-12-01 | $7.62 | $8.09 | $7.62 | $8.06 | $8.06 | 3,837,683 |
| 2023-11-30 | $7.68 | $7.75 | $7.55 | $7.66 | $7.66 | 2,797,099 |
| 2023-11-29 | $7.63 | $7.82 | $7.61 | $7.66 | $7.66 | 4,379,561 |
| 2023-11-28 | $7.43 | $7.62 | $7.32 | $7.54 | $7.54 | 3,258,997 |
| 2023-11-27 | $7.30 | $7.59 | $7.24 | $7.47 | $7.47 | 3,960,696 |
| 2023-11-24 | $7.28 | $7.39 | $7.22 | $7.35 | $7.35 | 2,353,773 |
| 2023-11-22 | $7.24 | $7.34 | $7.21 | $7.30 | $7.30 | 1,849,972 |
| 2023-11-21 | $7.24 | $7.31 | $7.17 | $7.22 | $7.22 | 2,604,258 |
| 2023-11-20 | $7.34 | $7.37 | $7.22 | $7.33 | $7.33 | 2,363,959 |
| 2023-11-17 | $7.33 | $7.34 | $7.22 | $7.30 | $7.30 | 2,271,569 |
| 2023-11-16 | $7.41 | $7.41 | $7.16 | $7.22 | $7.22 | 3,271,895 |
| 2023-11-15 | $7.18 | $7.52 | $7.17 | $7.45 | $7.45 | 4,100,511 |
| 2023-11-14 | $6.80 | $7.23 | $6.78 | $7.15 | $7.15 | 4,607,441 |
| 2023-11-13 | $6.84 | $6.85 | $6.54 | $6.58 | $6.58 | 4,970,780 |
| 2023-11-10 | $6.77 | $6.93 | $6.71 | $6.93 | $6.93 | 2,897,829 |
| 2023-11-09 | $7.07 | $7.10 | $6.75 | $6.77 | $6.77 | 3,062,363 |
| 2023-11-08 | $6.68 | $7.20 | $6.49 | $7.00 | $7.00 | 7,890,695 |
| 2023-11-07 | $6.67 | $6.88 | $6.65 | $6.70 | $6.70 | 3,881,024 |
| 2023-11-06 | $6.81 | $6.86 | $6.65 | $6.66 | $6.66 | 3,136,255 |
| 2023-11-03 | $6.71 | $6.89 | $6.71 | $6.82 | $6.82 | 2,752,991 |
| 2023-11-02 | $6.44 | $6.59 | $6.41 | $6.59 | $6.59 | 2,891,432 |
| 2023-11-01 | $6.43 | $6.44 | $6.17 | $6.36 | $6.36 | 2,942,287 |
| 2023-10-31 | $6.32 | $6.50 | $6.30 | $6.43 | $6.43 | 3,259,735 |
| 2023-10-30 | $6.23 | $6.37 | $6.23 | $6.35 | $6.35 | 3,694,058 |
| 2023-10-27 | $6.73 | $6.77 | $6.16 | $6.16 | $6.16 | 6,960,102 |
| 2023-10-26 | $6.71 | $6.83 | $6.64 | $6.73 | $6.73 | 3,566,738 |
| 2023-10-25 | $6.66 | $6.84 | $6.63 | $6.73 | $6.73 | 1,623,581 |
| 2023-10-24 | $6.69 | $6.79 | $6.61 | $6.72 | $6.72 | 2,347,968 |
| 2023-10-23 | $6.70 | $6.77 | $6.58 | $6.65 | $6.65 | 2,841,174 |
| 2023-10-20 | $6.86 | $6.89 | $6.72 | $6.76 | $6.76 | 2,233,482 |
| 2023-10-19 | $6.77 | $7.00 | $6.71 | $6.84 | $6.84 | 3,645,999 |
| 2023-10-18 | $6.86 | $6.86 | $6.73 | $6.79 | $6.79 | 2,398,371 |
| 2023-10-17 | $6.46 | $7.00 | $6.46 | $6.89 | $6.89 | 4,568,240 |
| 2023-10-16 | $6.29 | $6.54 | $6.24 | $6.52 | $6.52 | 3,340,316 |
| 2023-10-13 | $6.17 | $6.22 | $6.09 | $6.21 | $6.21 | 2,426,282 |
| 2023-10-12 | $6.26 | $6.29 | $6.09 | $6.18 | $6.18 | 2,983,709 |
| 2023-10-11 | $6.16 | $6.28 | $6.16 | $6.28 | $6.28 | 2,505,931 |
| 2023-10-10 | $6.28 | $6.39 | $6.12 | $6.14 | $6.14 | 3,476,006 |
| 2023-10-09 | $6.10 | $6.28 | $6.06 | $6.25 | $6.25 | 1,711,860 |
| 2023-10-06 | $6.07 | $6.21 | $6.00 | $6.17 | $6.17 | 3,367,620 |
| 2023-10-05 | $6.11 | $6.19 | $6.02 | $6.11 | $6.11 | 2,162,984 |
| 2023-10-04 | $6.10 | $6.16 | $6.02 | $6.14 | $6.14 | 2,858,959 |
| 2023-10-03 | $6.09 | $6.19 | $6.02 | $6.08 | $6.08 | 2,479,222 |
| 2023-10-02 | $6.36 | $6.40 | $6.18 | $6.23 | $6.23 | 2,970,644 |
| 2023-09-29 | $6.27 | $6.46 | $6.27 | $6.38 | $6.38 | 3,783,265 |
| 2023-09-28 | $5.96 | $6.14 | $5.91 | $6.10 | $6.10 | 3,466,458 |
| 2023-09-27 | $6.00 | $6.02 | $5.86 | $5.97 | $5.97 | 6,180,532 |
| 2023-09-26 | $6.01 | $6.07 | $5.94 | $5.98 | $5.98 | 6,758,374 |
| 2023-09-25 | $6.27 | $6.27 | $6.03 | $6.03 | $6.03 | 4,283,849 |
| 2023-09-22 | $6.39 | $6.43 | $6.26 | $6.31 | $6.31 | 2,849,420 |
| 2023-09-21 | $6.44 | $6.48 | $6.36 | $6.37 | $6.37 | 3,138,072 |
| 2023-09-20 | $6.60 | $6.65 | $6.48 | $6.48 | $6.48 | 2,149,048 |
| 2023-09-19 | $6.51 | $6.59 | $6.44 | $6.55 | $6.55 | 2,477,474 |
| 2023-09-18 | $6.72 | $6.72 | $6.51 | $6.51 | $6.51 | 3,407,874 |
| 2023-09-15 | $6.78 | $6.85 | $6.68 | $6.71 | $6.71 | 4,379,572 |
| 2023-09-14 | $6.69 | $6.84 | $6.69 | $6.78 | $6.78 | 3,282,211 |
| 2023-09-13 | $6.61 | $6.69 | $6.49 | $6.62 | $6.62 | 4,037,071 |
| 2023-09-12 | $6.55 | $6.70 | $6.52 | $6.61 | $6.61 | 2,582,643 |
| 2023-09-11 | $6.68 | $6.74 | $6.53 | $6.53 | $6.53 | 3,338,203 |
| 2023-09-08 | $6.64 | $6.68 | $6.56 | $6.63 | $6.63 | 2,539,002 |
| 2023-09-07 | $6.74 | $6.76 | $6.56 | $6.61 | $6.61 | 5,012,737 |
| 2023-09-06 | $6.91 | $7.00 | $6.69 | $6.77 | $6.77 | 3,452,804 |
| 2023-09-05 | $7.01 | $7.07 | $6.93 | $6.93 | $6.93 | 3,375,251 |
| 2023-09-01 | $6.98 | $7.12 | $6.97 | $7.06 | $7.06 | 2,626,298 |
| 2023-08-31 | $6.95 | $7.00 | $6.86 | $6.89 | $6.89 | 2,311,126 |
| 2023-08-30 | $6.93 | $6.99 | $6.82 | $6.92 | $6.92 | 2,303,341 |
| 2023-08-29 | $6.77 | $6.97 | $6.75 | $6.94 | $6.94 | 2,299,411 |
| 2023-08-28 | $6.56 | $6.80 | $6.54 | $6.79 | $6.79 | 3,171,253 |
| 2023-08-25 | $6.54 | $6.59 | $6.39 | $6.51 | $6.51 | 2,319,198 |
| 2023-08-24 | $6.48 | $6.55 | $6.39 | $6.47 | $6.47 | 2,650,670 |
| 2023-08-23 | $6.43 | $6.52 | $6.37 | $6.49 | $6.49 | 3,420,688 |
| 2023-08-22 | $6.66 | $6.68 | $6.47 | $6.55 | $6.55 | 4,337,016 |
| 2023-08-21 | $7.13 | $7.17 | $6.72 | $6.73 | $6.73 | 4,409,517 |
| 2023-08-18 | $6.95 | $7.18 | $6.91 | $7.15 | $7.15 | 6,088,435 |
| 2023-08-17 | $7.17 | $7.21 | $6.98 | $7.05 | $7.05 | 10,126,362 |
| 2023-08-16 | $7.10 | $7.22 | $7.03 | $7.13 | $7.13 | 2,782,483 |
| 2023-08-15 | $7.05 | $7.20 | $7.03 | $7.07 | $7.07 | 2,487,374 |
| 2023-08-14 | $7.08 | $7.22 | $7.04 | $7.17 | $7.17 | 3,291,990 |
| 2023-08-11 | $7.16 | $7.24 | $7.09 | $7.15 | $7.15 | 2,596,403 |
| 2023-08-10 | $7.25 | $7.38 | $7.20 | $7.26 | $7.26 | 3,909,153 |
| 2023-08-09 | $7.06 | $7.40 | $7.06 | $7.15 | $7.15 | 3,943,140 |
| 2023-08-08 | $7.06 | $7.19 | $6.96 | $7.10 | $7.10 | 3,836,913 |
| 2023-08-07 | $7.23 | $7.28 | $7.02 | $7.06 | $7.06 | 5,740,340 |
| 2023-08-04 | $7.22 | $7.37 | $7.14 | $7.20 | $7.20 | 2,520,370 |
| 2023-08-03 | $7.12 | $7.21 | $7.02 | $7.20 | $7.20 | 2,184,410 |
| 2023-08-02 | $7.18 | $7.20 | $7.03 | $7.06 | $7.06 | 2,798,541 |
| 2023-08-01 | $7.38 | $7.39 | $7.22 | $7.28 | $7.28 | 2,469,167 |
| 2023-07-31 | $7.34 | $7.55 | $7.34 | $7.42 | $7.42 | 2,914,215 |
| 2023-07-28 | $7.34 | $7.38 | $7.23 | $7.29 | $7.29 | 1,859,022 |
| 2023-07-27 | $7.47 | $7.50 | $7.20 | $7.23 | $7.23 | 2,637,875 |
| 2023-07-26 | $7.26 | $7.44 | $7.21 | $7.39 | $7.39 | 2,173,823 |
| 2023-07-25 | $7.43 | $7.46 | $7.21 | $7.24 | $7.24 | 2,777,090 |
| 2023-07-24 | $7.40 | $7.55 | $7.37 | $7.43 | $7.43 | 2,264,981 |
| 2023-07-21 | $7.56 | $7.59 | $7.34 | $7.39 | $7.39 | 2,101,884 |
| 2023-07-20 | $7.73 | $7.75 | $7.38 | $7.49 | $7.49 | 3,825,563 |
| 2023-07-19 | $7.43 | $7.76 | $7.43 | $7.73 | $7.73 | 3,627,317 |
| 2023-07-18 | $7.16 | $7.42 | $7.11 | $7.41 | $7.41 | 3,739,641 |
| 2023-07-17 | $7.00 | $7.18 | $6.90 | $7.10 | $7.10 | 2,451,646 |
| 2023-07-14 | $7.22 | $7.24 | $6.95 | $7.02 | $7.02 | 2,603,586 |
| 2023-07-13 | $7.37 | $7.45 | $7.20 | $7.21 | $7.21 | 2,125,490 |
| 2023-07-12 | $7.36 | $7.40 | $7.23 | $7.33 | $7.33 | 2,415,887 |
| 2023-07-11 | $6.97 | $7.24 | $6.89 | $7.23 | $7.23 | 3,042,273 |
| 2023-07-10 | $6.84 | $7.01 | $6.78 | $6.91 | $6.91 | 2,105,671 |
| 2023-07-07 | $6.66 | $6.85 | $6.63 | $6.80 | $6.80 | 3,020,565 |
| 2023-07-06 | $6.59 | $6.65 | $6.52 | $6.65 | $6.65 | 2,026,837 |
| 2023-07-05 | $6.76 | $6.76 | $6.61 | $6.69 | $6.69 | 2,782,608 |
| 2023-07-03 | $6.74 | $6.90 | $6.70 | $6.80 | $6.80 | 1,904,519 |
| 2023-06-30 | $6.70 | $6.75 | $6.60 | $6.71 | $6.71 | 2,872,787 |
| 2023-06-29 | $6.59 | $6.71 | $6.58 | $6.63 | $6.63 | 2,339,024 |
| 2023-06-28 | $6.69 | $6.69 | $6.51 | $6.61 | $6.61 | 3,188,773 |
| 2023-06-27 | $6.69 | $6.79 | $6.60 | $6.74 | $6.74 | 1,959,599 |
| 2023-06-26 | $6.60 | $6.75 | $6.60 | $6.64 | $6.64 | 2,336,396 |
| 2023-06-23 | $6.51 | $6.64 | $6.43 | $6.56 | $6.56 | 3,812,978 |
| 2023-06-22 | $6.86 | $6.86 | $6.71 | $6.79 | $6.79 | 2,120,612 |
| 2023-06-21 | $6.89 | $6.93 | $6.81 | $6.86 | $6.86 | 3,079,661 |
| 2023-06-20 | $7.14 | $7.15 | $6.89 | $6.92 | $6.92 | 3,356,797 |
| 2023-06-16 | $7.20 | $7.23 | $7.11 | $7.20 | $7.20 | 3,218,882 |
| 2023-06-15 | $7.04 | $7.16 | $6.97 | $7.14 | $7.14 | 2,902,631 |
| 2023-06-14 | $6.99 | $7.11 | $6.96 | $7.06 | $7.06 | 3,467,910 |
| 2023-06-13 | $7.05 | $7.08 | $6.88 | $6.92 | $6.92 | 2,189,927 |
| 2023-06-12 | $6.90 | $6.99 | $6.77 | $6.96 | $6.96 | 3,115,942 |
| 2023-06-09 | $6.95 | $6.96 | $6.76 | $6.85 | $6.85 | 2,855,953 |
| 2023-06-08 | $7.12 | $7.12 | $6.88 | $6.91 | $6.91 | 2,933,794 |
| 2023-06-07 | $7.12 | $7.25 | $7.07 | $7.10 | $7.10 | 3,601,599 |
| 2023-06-06 | $6.89 | $7.12 | $6.86 | $7.10 | $7.10 | 3,215,380 |
| 2023-06-05 | $7.05 | $7.07 | $6.80 | $6.88 | $6.88 | 3,123,899 |
| 2023-06-02 | $6.88 | $7.13 | $6.80 | $7.12 | $7.12 | 3,846,401 |
| 2023-06-01 | $6.60 | $6.83 | $6.50 | $6.71 | $6.71 | 4,618,625 |
| 2023-05-31 | $6.61 | $6.63 | $6.43 | $6.58 | $6.58 | 4,698,045 |
| 2023-05-30 | $6.59 | $6.70 | $6.47 | $6.69 | $6.69 | 3,791,878 |
| 2023-05-26 | $6.50 | $6.58 | $6.46 | $6.51 | $6.51 | 2,451,458 |
| 2023-05-25 | $6.59 | $6.61 | $6.42 | $6.47 | $6.47 | 2,310,085 |
| 2023-05-24 | $6.82 | $6.87 | $6.47 | $6.55 | $6.55 | 4,188,063 |
| 2023-05-23 | $6.78 | $6.99 | $6.74 | $6.81 | $6.81 | 3,998,628 |
| 2023-05-22 | $6.83 | $6.91 | $6.78 | $6.81 | $6.81 | 3,089,342 |
| 2023-05-19 | $6.90 | $6.92 | $6.73 | $6.81 | $6.81 | 7,901,589 |
| 2023-05-18 | $6.90 | $7.10 | $6.90 | $7.07 | $7.07 | 3,068,668 |
| 2023-05-17 | $6.82 | $6.93 | $6.76 | $6.88 | $6.88 | 3,520,169 |
| 2023-05-16 | $6.98 | $7.00 | $6.80 | $6.80 | $6.80 | 4,769,829 |
| 2023-05-15 | $6.96 | $7.11 | $6.94 | $7.08 | $7.08 | 4,490,378 |
| 2023-05-12 | $7.09 | $7.13 | $6.90 | $6.99 | $6.99 | 6,027,332 |
| 2023-05-11 | $7.04 | $7.09 | $6.84 | $7.08 | $7.08 | 8,095,427 |
| 2023-05-10 | $7.48 | $7.51 | $6.80 | $7.03 | $7.03 | 8,108,434 |
| 2023-05-09 | $7.27 | $7.54 | $7.11 | $7.39 | $7.39 | 5,548,009 |
| 2023-05-08 | $7.91 | $7.96 | $7.77 | $7.82 | $7.82 | 3,575,797 |
| 2023-05-05 | $7.66 | $7.90 | $7.61 | $7.83 | $7.83 | 2,055,077 |
| 2023-05-04 | $7.65 | $7.68 | $7.46 | $7.51 | $7.51 | 1,983,361 |
| 2023-05-03 | $7.60 | $7.82 | $7.58 | $7.70 | $7.70 | 2,018,685 |
| 2023-05-02 | $7.63 | $7.66 | $7.50 | $7.62 | $7.62 | 3,016,011 |
| 2023-05-01 | $8.01 | $8.08 | $7.77 | $7.82 | $7.82 | 2,526,306 |
| 2023-04-28 | $7.93 | $8.10 | $7.90 | $8.04 | $8.04 | 1,541,429 |
| 2023-04-27 | $7.87 | $8.02 | $7.82 | $7.95 | $7.95 | 1,728,171 |
| 2023-04-26 | $7.80 | $7.95 | $7.80 | $7.87 | $7.87 | 1,655,688 |
| 2023-04-25 | $8.00 | $8.01 | $7.75 | $7.80 | $7.80 | 2,306,694 |
| 2023-04-24 | $8.02 | $8.11 | $7.98 | $8.09 | $8.09 | 1,449,809 |
| 2023-04-21 | $8.04 | $8.05 | $7.95 | $8.02 | $8.02 | 1,190,970 |
| 2023-04-20 | $8.06 | $8.24 | $8.00 | $8.01 | $8.01 | 1,132,135 |
| 2023-04-19 | $8.21 | $8.26 | $8.11 | $8.16 | $8.16 | 1,316,927 |
| 2023-04-18 | $8.28 | $8.33 | $8.15 | $8.28 | $8.28 | 1,369,068 |
| 2023-04-17 | $8.27 | $8.30 | $8.05 | $8.19 | $8.19 | 1,769,602 |
| 2023-04-14 | $8.35 | $8.50 | $8.25 | $8.32 | $8.32 | 1,141,476 |
| 2023-04-13 | $8.28 | $8.34 | $8.21 | $8.29 | $8.29 | 2,650,700 |
| 2023-04-12 | $8.39 | $8.42 | $8.04 | $8.18 | $8.18 | 2,014,839 |
| 2023-04-11 | $8.35 | $8.38 | $8.20 | $8.31 | $8.31 | 1,668,366 |
| 2023-04-10 | $8.10 | $8.30 | $8.09 | $8.30 | $8.30 | 2,652,006 |
| 2023-04-06 | $8.10 | $8.19 | $7.96 | $8.15 | $8.15 | 1,758,509 |
| 2023-04-05 | $8.29 | $8.29 | $8.09 | $8.17 | $8.17 | 2,837,072 |
| 2023-04-04 | $8.50 | $8.59 | $8.34 | $8.37 | $8.37 | 2,185,890 |
| 2023-04-03 | $8.52 | $8.62 | $8.38 | $8.50 | $8.50 | 3,211,611 |
| 2023-03-31 | $8.47 | $8.58 | $8.43 | $8.53 | $8.53 | 2,530,094 |
| 2023-03-30 | $8.46 | $8.54 | $8.34 | $8.37 | $8.37 | 3,901,592 |
| 2023-03-29 | $8.17 | $8.38 | $8.17 | $8.36 | $8.36 | 1,993,335 |
| 2023-03-28 | $8.05 | $8.13 | $7.97 | $8.04 | $8.04 | 1,937,818 |
| 2023-03-27 | $7.97 | $8.05 | $7.86 | $8.00 | $8.00 | 2,700,831 |
| 2023-03-24 | $7.93 | $7.99 | $7.82 | $7.90 | $7.90 | 3,211,387 |
| 2023-03-23 | $7.93 | $8.08 | $7.84 | $8.00 | $8.00 | 5,174,414 |
| 2023-03-22 | $7.78 | $8.11 | $7.78 | $7.81 | $7.81 | 3,773,693 |
| 2023-03-21 | $7.90 | $7.96 | $7.77 | $7.85 | $7.85 | 2,870,567 |
| 2023-03-20 | $7.75 | $7.83 | $7.55 | $7.71 | $7.71 | 5,271,177 |
| 2023-03-17 | $7.59 | $7.77 | $7.49 | $7.71 | $7.71 | 6,151,797 |
| 2023-03-16 | $7.23 | $7.73 | $7.15 | $7.63 | $7.63 | 6,444,155 |
| 2023-03-15 | $7.15 | $7.22 | $7.02 | $7.17 | $7.17 | 6,783,704 |
| 2023-03-14 | $7.54 | $7.60 | $7.34 | $7.37 | $7.37 | 4,036,977 |
| 2023-03-13 | $7.53 | $7.58 | $7.20 | $7.26 | $7.26 | 5,044,213 |
| 2023-03-10 | $8.15 | $8.17 | $7.79 | $7.85 | $7.85 | 3,803,847 |
| 2023-03-09 | $8.35 | $8.41 | $8.17 | $8.17 | $8.17 | 2,712,600 |
| 2023-03-08 | $8.40 | $8.47 | $8.26 | $8.36 | $8.36 | 2,783,439 |
| 2023-03-07 | $8.57 | $8.62 | $8.36 | $8.39 | $8.39 | 2,822,169 |
| 2023-03-06 | $8.94 | $8.98 | $8.41 | $8.50 | $8.50 | 2,870,172 |
| 2023-03-03 | $8.85 | $8.96 | $8.76 | $8.92 | $8.92 | 2,374,238 |
| 2023-03-02 | $8.62 | $8.89 | $8.60 | $8.83 | $8.83 | 1,538,018 |
| 2023-03-01 | $8.79 | $8.92 | $8.64 | $8.69 | $8.69 | 1,617,905 |
| 2023-02-28 | $8.58 | $8.99 | $8.56 | $8.80 | $8.80 | 2,480,958 |
| 2023-02-27 | $8.69 | $8.82 | $8.54 | $8.54 | $8.54 | 2,447,574 |
| 2023-02-24 | $8.64 | $8.70 | $8.53 | $8.56 | $8.56 | 1,922,829 |
| 2023-02-23 | $8.91 | $8.95 | $8.64 | $8.84 | $8.84 | 3,147,729 |
| 2023-02-22 | $8.88 | $9.04 | $8.81 | $8.86 | $8.86 | 2,016,441 |
| 2023-02-21 | $9.15 | $9.20 | $8.84 | $8.89 | $8.89 | 2,915,838 |
| 2023-02-17 | $9.16 | $9.40 | $9.04 | $9.31 | $9.31 | 2,026,678 |
| 2023-02-16 | $9.38 | $9.60 | $9.21 | $9.21 | $9.21 | 5,505,050 |
| 2023-02-15 | $9.26 | $9.59 | $9.26 | $9.58 | $9.58 | 3,211,556 |
| 2023-02-14 | $9.33 | $9.56 | $9.28 | $9.38 | $9.38 | 1,564,690 |
| 2023-02-13 | $9.32 | $9.51 | $9.24 | $9.45 | $9.45 | 2,393,212 |
| 2023-02-10 | $9.46 | $9.53 | $9.25 | $9.33 | $9.33 | 3,228,144 |
| 2023-02-09 | $10.00 | $10.09 | $9.58 | $9.61 | $9.61 | 5,382,793 |
| 2023-02-08 | $10.96 | $10.97 | $9.56 | $9.88 | $9.88 | 8,407,775 |
| 2023-02-07 | $10.80 | $10.96 | $10.54 | $10.79 | $10.79 | 2,572,608 |
| 2023-02-06 | $10.93 | $11.01 | $10.66 | $10.78 | $10.78 | 3,012,508 |
| 2023-02-03 | $11.00 | $11.40 | $10.89 | $11.12 | $11.12 | 2,716,434 |
| 2023-02-02 | $11.29 | $11.42 | $11.03 | $11.18 | $11.18 | 2,780,093 |
| 2023-02-01 | $10.94 | $11.28 | $10.83 | $11.17 | $11.17 | 3,026,089 |
| 2023-01-31 | $10.66 | $10.90 | $10.62 | $10.90 | $10.90 | 2,085,902 |
| 2023-01-30 | $10.56 | $10.71 | $10.56 | $10.65 | $10.65 | 2,371,647 |
| 2023-01-27 | $10.43 | $10.85 | $10.36 | $10.71 | $10.71 | 1,952,413 |
| 2023-01-26 | $10.54 | $10.62 | $10.15 | $10.45 | $10.45 | 2,723,902 |
| 2023-01-25 | $10.14 | $10.41 | $10.03 | $10.41 | $10.41 | 2,488,645 |
| 2023-01-24 | $10.25 | $10.55 | $10.25 | $10.34 | $10.34 | 1,701,835 |
| 2023-01-23 | $10.38 | $10.60 | $10.28 | $10.58 | $10.58 | 1,676,155 |
| 2023-01-20 | $10.12 | $10.35 | $10.02 | $10.33 | $10.33 | 2,549,713 |
| 2023-01-19 | $10.28 | $10.28 | $9.89 | $10.05 | $10.05 | 2,085,215 |
| 2023-01-18 | $10.60 | $10.74 | $10.40 | $10.46 | $10.46 | 2,532,372 |
| 2023-01-17 | $10.22 | $10.70 | $10.19 | $10.50 | $10.50 | 3,116,701 |
| 2023-01-13 | $9.83 | $10.26 | $9.80 | $10.16 | $10.16 | 2,302,609 |
| 2023-01-12 | $9.75 | $9.98 | $9.64 | $9.95 | $9.95 | 2,074,175 |
| 2023-01-11 | $9.71 | $9.81 | $9.61 | $9.72 | $9.72 | 1,618,650 |
| 2023-01-10 | $9.38 | $9.68 | $9.38 | $9.66 | $9.66 | 1,713,548 |
| 2023-01-09 | $9.48 | $9.69 | $9.26 | $9.47 | $9.47 | 1,938,699 |
| 2023-01-06 | $9.26 | $9.58 | $9.23 | $9.53 | $9.53 | 1,549,200 |
| 2023-01-05 | $9.27 | $9.37 | $9.10 | $9.19 | $9.19 | 1,713,247 |
| 2023-01-04 | $9.02 | $9.48 | $9.02 | $9.40 | $9.40 | 2,683,365 |
| 2023-01-03 | $9.05 | $9.20 | $8.87 | $8.89 | $8.89 | 3,266,236 |
| 2022-12-30 | $8.67 | $8.97 | $8.60 | $8.92 | $8.92 | 2,391,784 |
| 2022-12-29 | $8.55 | $8.81 | $8.49 | $8.81 | $8.81 | 1,753,528 |
| 2022-12-28 | $8.75 | $8.81 | $8.41 | $8.47 | $8.47 | 2,063,031 |
| 2022-12-27 | $8.57 | $8.90 | $8.48 | $8.76 | $8.76 | 2,624,255 |
| 2022-12-23 | $8.45 | $8.64 | $8.37 | $8.60 | $8.60 | 1,757,704 |
| 2022-12-22 | $8.54 | $8.59 | $8.29 | $8.48 | $8.48 | 3,138,812 |
| 2022-12-21 | $8.57 | $8.77 | $8.56 | $8.63 | $8.63 | 3,293,802 |
| 2022-12-20 | $8.30 | $8.46 | $8.24 | $8.26 | $8.26 | 2,379,830 |
| 2022-12-19 | $8.80 | $8.80 | $8.28 | $8.37 | $8.37 | 2,731,179 |
| 2022-12-16 | $8.68 | $8.90 | $8.65 | $8.79 | $8.79 | 5,621,919 |
| 2022-12-15 | $8.91 | $8.96 | $8.67 | $8.77 | $8.77 | 2,819,338 |
| 2022-12-14 | $9.20 | $9.42 | $9.01 | $9.15 | $9.15 | 3,864,605 |
| 2022-12-13 | $9.35 | $9.46 | $9.00 | $9.24 | $9.24 | 3,764,367 |
| 2022-12-12 | $8.69 | $9.20 | $8.57 | $9.12 | $9.12 | 4,102,891 |
| 2022-12-09 | $8.31 | $8.53 | $8.25 | $8.36 | $8.36 | 1,652,086 |
| 2022-12-08 | $8.33 | $8.46 | $8.29 | $8.42 | $8.42 | 1,928,972 |
| 2022-12-07 | $8.35 | $8.42 | $8.18 | $8.27 | $8.27 | 2,256,418 |
| 2022-12-06 | $8.57 | $8.66 | $8.30 | $8.40 | $8.40 | 2,675,002 |
| 2022-12-05 | $8.74 | $8.82 | $8.45 | $8.53 | $8.53 | 3,188,122 |
| 2022-12-02 | $8.62 | $8.94 | $8.53 | $8.88 | $8.88 | 2,196,921 |
| 2022-12-01 | $8.72 | $8.98 | $8.72 | $8.76 | $8.76 | 3,351,805 |
| 2022-11-30 | $8.55 | $8.75 | $8.39 | $8.72 | $8.72 | 4,286,471 |
| 2022-11-29 | $8.22 | $8.67 | $8.22 | $8.55 | $8.55 | 2,537,671 |
| 2022-11-28 | $8.35 | $8.52 | $8.23 | $8.24 | $8.24 | 2,030,909 |
| 2022-11-25 | $8.41 | $8.49 | $8.36 | $8.48 | $8.48 | 1,032,073 |
| 2022-11-23 | $8.27 | $8.43 | $8.25 | $8.43 | $8.43 | 2,195,965 |
| 2022-11-22 | $8.06 | $8.39 | $8.06 | $8.33 | $8.33 | 3,787,849 |
| 2022-11-21 | $8.17 | $8.26 | $7.92 | $7.99 | $7.99 | 2,451,276 |
| 2022-11-18 | $8.34 | $8.44 | $8.12 | $8.29 | $8.29 | 2,177,103 |
| 2022-11-17 | $8.05 | $8.24 | $8.03 | $8.19 | $8.19 | 1,895,086 |
| 2022-11-16 | $8.13 | $8.30 | $8.03 | $8.25 | $8.25 | 3,907,748 |
| 2022-11-15 | $8.19 | $8.46 | $8.09 | $8.33 | $8.33 | 5,893,033 |
| 2022-11-14 | $8.13 | $8.13 | $7.84 | $7.96 | $7.96 | 4,315,088 |
| 2022-11-11 | $7.60 | $8.21 | $7.58 | $8.14 | $8.14 | 5,487,851 |
| 2022-11-10 | $7.20 | $7.55 | $7.18 | $7.55 | $7.55 | 5,712,701 |
| 2022-11-09 | $6.93 | $7.21 | $6.81 | $6.82 | $6.82 | 4,134,599 |
| 2022-11-08 | $7.27 | $7.29 | $6.95 | $7.03 | $7.03 | 2,335,449 |
| 2022-11-07 | $7.37 | $7.39 | $7.02 | $7.23 | $7.23 | 2,642,783 |
| 2022-11-04 | $7.06 | $7.42 | $7.06 | $7.25 | $7.25 | 5,315,846 |
| 2022-11-03 | $6.59 | $7.29 | $6.51 | $6.91 | $6.91 | 7,908,890 |
| 2022-11-02 | $6.69 | $6.69 | $6.22 | $6.25 | $6.25 | 3,763,155 |
| 2022-11-01 | $6.69 | $6.81 | $6.43 | $6.66 | $6.66 | 4,090,766 |
| 2022-10-31 | $6.40 | $6.57 | $6.36 | $6.56 | $6.56 | 3,485,745 |
| 2022-10-28 | $6.30 | $6.49 | $6.20 | $6.48 | $6.48 | 2,408,235 |
| 2022-10-27 | $6.44 | $6.52 | $6.30 | $6.32 | $6.32 | 1,930,114 |
| 2022-10-26 | $6.46 | $6.66 | $6.37 | $6.38 | $6.38 | 2,507,733 |
| 2022-10-25 | $6.33 | $6.59 | $6.33 | $6.53 | $6.53 | 2,228,400 |
| 2022-10-24 | $6.12 | $6.37 | $6.04 | $6.31 | $6.31 | 3,070,365 |
| 2022-10-21 | $5.90 | $6.12 | $5.82 | $6.09 | $6.09 | 3,245,083 |
| 2022-10-20 | $6.20 | $6.42 | $5.91 | $5.92 | $5.92 | 5,345,201 |
| 2022-10-19 | $6.36 | $6.42 | $6.06 | $6.20 | $6.20 | 2,517,800 |
| 2022-10-18 | $6.59 | $6.70 | $6.38 | $6.44 | $6.44 | 1,994,031 |
| 2022-10-17 | $6.36 | $6.48 | $6.35 | $6.40 | $6.40 | 2,045,431 |
| 2022-10-14 | $6.46 | $6.55 | $6.15 | $6.18 | $6.18 | 1,951,833 |
| 2022-10-13 | $6.07 | $6.50 | $5.95 | $6.40 | $6.40 | 2,805,997 |
| 2022-10-12 | $6.33 | $6.37 | $6.23 | $6.26 | $6.26 | 2,512,291 |
| 2022-10-11 | $6.22 | $6.49 | $6.18 | $6.33 | $6.33 | 2,375,527 |
| 2022-10-10 | $6.32 | $6.35 | $6.13 | $6.22 | $6.22 | 2,835,281 |
| 2022-10-07 | $6.39 | $6.44 | $6.24 | $6.27 | $6.27 | 2,249,404 |
| 2022-10-06 | $6.67 | $6.77 | $6.51 | $6.52 | $6.52 | 2,209,435 |
| 2022-10-05 | $6.43 | $6.76 | $6.38 | $6.69 | $6.69 | 2,079,464 |
| 2022-10-04 | $6.48 | $6.61 | $6.48 | $6.59 | $6.59 | 3,003,690 |
| 2022-10-03 | $6.04 | $6.39 | $5.93 | $6.34 | $6.34 | 3,450,616 |
| 2022-09-30 | $6.07 | $6.31 | $5.74 | $5.96 | $5.96 | 7,648,247 |
| 2022-09-29 | $6.87 | $6.88 | $6.42 | $6.50 | $6.50 | 3,434,089 |
| 2022-09-28 | $6.85 | $7.16 | $6.85 | $7.00 | $7.00 | 3,373,525 |
| 2022-09-27 | $6.90 | $6.91 | $6.71 | $6.85 | $6.85 | 3,807,187 |
| 2022-09-26 | $6.67 | $6.79 | $6.60 | $6.78 | $6.78 | 6,541,980 |
| 2022-09-23 | $6.66 | $6.76 | $6.50 | $6.65 | $6.65 | 3,547,749 |
| 2022-09-22 | $7.08 | $7.09 | $6.77 | $6.79 | $6.79 | 5,844,947 |
| 2022-09-21 | $7.32 | $7.37 | $7.07 | $7.07 | $7.07 | 2,376,174 |
| 2022-09-20 | $7.42 | $7.48 | $7.20 | $7.24 | $7.24 | 3,366,051 |
| 2022-09-19 | $7.24 | $7.54 | $7.20 | $7.53 | $7.53 | 5,454,669 |
| 2022-09-16 | $7.28 | $7.40 | $7.18 | $7.31 | $7.31 | 6,962,674 |
| 2022-09-15 | $7.65 | $7.86 | $7.41 | $7.42 | $7.42 | 4,860,517 |
| 2022-09-14 | $7.59 | $7.76 | $7.55 | $7.70 | $7.70 | 3,717,079 |
| 2022-09-13 | $7.91 | $7.91 | $7.58 | $7.60 | $7.60 | 3,624,317 |
| 2022-09-12 | $8.07 | $8.26 | $8.06 | $8.17 | $8.17 | 4,976,156 |
| 2022-09-09 | $7.90 | $8.11 | $7.90 | $7.97 | $7.97 | 6,463,367 |
| 2022-09-08 | $7.66 | $7.86 | $7.56 | $7.82 | $7.82 | 5,347,707 |
| 2022-09-07 | $7.42 | $7.81 | $7.39 | $7.76 | $7.76 | 3,494,943 |
| 2022-09-06 | $7.46 | $7.51 | $7.23 | $7.41 | $7.41 | 2,780,980 |
| 2022-09-02 | $7.66 | $7.68 | $7.38 | $7.41 | $7.41 | 2,605,007 |
| 2022-09-01 | $7.54 | $7.57 | $7.32 | $7.50 | $7.50 | 3,245,232 |
| 2022-08-31 | $7.75 | $7.89 | $7.57 | $7.59 | $7.59 | 4,284,818 |
| 2022-08-30 | $7.73 | $7.86 | $7.69 | $7.74 | $7.74 | 2,481,496 |
| 2022-08-29 | $7.67 | $7.82 | $7.61 | $7.68 | $7.68 | 2,414,239 |
| 2022-08-26 | $8.13 | $8.22 | $7.66 | $7.80 | $7.80 | 4,285,439 |
| 2022-08-25 | $8.01 | $8.30 | $7.97 | $8.09 | $8.09 | 3,469,264 |
| 2022-08-24 | $8.04 | $8.13 | $7.88 | $8.02 | $8.02 | 4,275,804 |
| 2022-08-23 | $8.09 | $8.21 | $7.95 | $8.00 | $8.00 | 4,867,540 |
| 2022-08-22 | $8.16 | $8.16 | $7.91 | $8.01 | $8.01 | 6,193,083 |
| 2022-08-19 | $8.73 | $8.75 | $8.26 | $8.31 | $8.31 | 5,008,773 |
| 2022-08-18 | $8.98 | $8.98 | $8.75 | $8.80 | $8.80 | 1,827,659 |
| 2022-08-17 | $9.05 | $9.15 | $8.89 | $9.01 | $9.01 | 2,327,157 |
| 2022-08-16 | $9.10 | $9.40 | $9.05 | $9.24 | $9.24 | 2,656,033 |
| 2022-08-15 | $9.01 | $9.12 | $8.95 | $9.08 | $9.08 | 2,271,184 |
| 2022-08-12 | $8.99 | $9.08 | $8.86 | $9.05 | $9.05 | 1,978,413 |
| 2022-08-11 | $8.94 | $9.18 | $8.86 | $8.89 | $8.89 | 2,395,142 |
| 2022-08-10 | $8.63 | $8.82 | $8.61 | $8.75 | $8.75 | 4,266,969 |
| 2022-08-09 | $8.68 | $8.68 | $8.23 | $8.36 | $8.36 | 4,195,353 |
| 2022-08-08 | $8.53 | $8.87 | $8.53 | $8.71 | $8.71 | 2,411,674 |
| 2022-08-05 | $8.23 | $8.63 | $8.20 | $8.45 | $8.45 | 2,481,045 |
| 2022-08-04 | $8.36 | $8.40 | $8.15 | $8.35 | $8.35 | 2,613,678 |
| 2022-08-03 | $8.40 | $8.75 | $8.30 | $8.46 | $8.46 | 2,669,433 |
| 2022-08-02 | $8.28 | $8.40 | $8.21 | $8.25 | $8.25 | 2,081,840 |
| 2022-08-01 | $8.16 | $8.42 | $8.04 | $8.37 | $8.37 | 2,560,617 |
| 2022-07-29 | $8.10 | $8.28 | $7.97 | $8.26 | $8.26 | 2,835,513 |
| 2022-07-28 | $7.80 | $8.09 | $7.69 | $8.08 | $8.08 | 2,171,149 |
| 2022-07-27 | $7.54 | $7.83 | $7.45 | $7.81 | $7.81 | 3,196,554 |
| 2022-07-26 | $7.70 | $7.70 | $7.38 | $7.41 | $7.41 | 2,832,376 |
| 2022-07-25 | $7.95 | $7.95 | $7.75 | $7.87 | $7.87 | 2,546,913 |
| 2022-07-22 | $8.17 | $8.17 | $7.86 | $7.91 | $7.91 | 2,295,713 |
| 2022-07-21 | $8.00 | $8.10 | $7.87 | $8.10 | $8.10 | 2,160,356 |
| 2022-07-20 | $7.88 | $8.10 | $7.84 | $8.07 | $8.07 | 2,606,043 |
| 2022-07-19 | $7.58 | $7.91 | $7.54 | $7.86 | $7.86 | 3,008,273 |
| 2022-07-18 | $7.57 | $7.72 | $7.41 | $7.44 | $7.44 | 3,373,736 |
| 2022-07-15 | $7.31 | $7.49 | $7.22 | $7.46 | $7.46 | 2,085,318 |
| 2022-07-14 | $7.46 | $7.52 | $7.22 | $7.26 | $7.26 | 3,039,651 |
| 2022-07-13 | $7.57 | $7.63 | $7.38 | $7.58 | $7.58 | 4,275,330 |
| 2022-07-12 | $7.59 | $7.80 | $7.59 | $7.66 | $7.66 | 2,289,888 |
| 2022-07-11 | $7.72 | $7.86 | $7.54 | $7.61 | $7.61 | 2,893,076 |
| 2022-07-08 | $7.88 | $8.02 | $7.77 | $7.96 | $7.96 | 4,117,645 |
| 2022-07-07 | $7.76 | $7.98 | $7.71 | $7.87 | $7.87 | 8,346,645 |
| 2022-07-06 | $7.92 | $7.98 | $7.62 | $7.66 | $7.66 | 3,568,464 |
| 2022-07-05 | $7.51 | $7.93 | $7.46 | $7.92 | $7.92 | 3,609,795 |
| 2022-07-01 | $7.56 | $7.71 | $7.39 | $7.67 | $7.67 | 4,779,803 |
| 2022-06-30 | $7.73 | $7.75 | $7.42 | $7.58 | $7.58 | 5,395,713 |
| 2022-06-29 | $8.15 | $8.15 | $7.76 | $7.81 | $7.81 | 4,941,592 |
| 2022-06-28 | $8.39 | $8.59 | $8.10 | $8.11 | $8.11 | 3,657,538 |
| 2022-06-27 | $8.42 | $8.51 | $8.13 | $8.36 | $8.36 | 4,567,732 |
| 2022-06-24 | $8.33 | $8.51 | $8.28 | $8.39 | $8.39 | 12,467,606 |
| 2022-06-23 | $8.19 | $8.26 | $7.90 | $8.21 | $8.21 | 7,536,413 |
| 2022-06-22 | $7.91 | $8.20 | $7.87 | $8.12 | $8.12 | 6,521,775 |
| 2022-06-21 | $8.38 | $8.46 | $8.03 | $8.08 | $8.08 | 9,909,415 |
| 2022-06-17 | $8.23 | $8.62 | $8.10 | $8.38 | $8.38 | 49,896,824 |
| 2022-06-16 | $8.52 | $8.54 | $8.07 | $8.16 | $8.16 | 7,906,169 |
| 2022-06-15 | $8.79 | $8.99 | $8.67 | $8.79 | $8.79 | 7,263,847 |
| 2022-06-14 | $8.92 | $9.04 | $8.65 | $8.66 | $8.66 | 4,556,775 |
| 2022-06-13 | $9.00 | $9.10 | $8.79 | $8.87 | $8.87 | 5,086,323 |
| 2022-06-10 | $9.47 | $9.59 | $9.28 | $9.34 | $9.34 | 4,175,381 |
| 2022-06-09 | $9.95 | $10.07 | $9.72 | $9.73 | $9.73 | 3,983,084 |
| 2022-06-08 | $10.00 | $10.24 | $9.95 | $10.04 | $10.04 | 2,755,834 |
| 2022-06-07 | $9.92 | $10.20 | $9.84 | $10.11 | $10.11 | 3,405,242 |
| 2022-06-06 | $10.17 | $10.39 | $9.97 | $10.10 | $10.10 | 5,626,613 |
| 2022-06-03 | $9.93 | $10.27 | $9.88 | $10.08 | $10.08 | 4,510,005 |
| 2022-06-02 | $9.55 | $10.15 | $9.47 | $10.06 | $10.06 | 4,537,973 |
| 2022-06-01 | $9.86 | $9.92 | $9.29 | $9.41 | $9.41 | 4,722,103 |
| 2022-05-31 | $9.39 | $9.80 | $9.29 | $9.70 | $9.70 | 6,098,025 |
| 2022-05-27 | $9.11 | $9.41 | $9.10 | $9.38 | $9.38 | 3,757,694 |
| 2022-05-26 | $8.93 | $9.26 | $8.93 | $9.13 | $9.13 | 6,057,088 |
| 2022-05-25 | $8.21 | $8.85 | $8.12 | $8.80 | $8.80 | 6,425,995 |
| 2022-05-24 | $8.57 | $8.57 | $8.12 | $8.21 | $8.21 | 5,291,063 |
| 2022-05-23 | $8.34 | $8.69 | $8.20 | $8.68 | $8.68 | 6,054,089 |
| 2022-05-20 | $8.34 | $8.53 | $8.09 | $8.48 | $8.48 | 13,925,104 |
| 2022-05-19 | $9.28 | $9.35 | $8.12 | $8.18 | $8.18 | 27,893,794 |
| 2022-05-18 | $10.23 | $10.29 | $9.64 | $9.71 | $9.71 | 3,524,897 |
| 2022-05-17 | $10.22 | $10.50 | $10.16 | $10.43 | $10.43 | 2,918,056 |
| 2022-05-16 | $10.07 | $10.15 | $9.89 | $9.99 | $9.99 | 3,048,645 |
| 2022-05-13 | $9.82 | $10.31 | $9.79 | $10.14 | $10.14 | 5,672,154 |
| 2022-05-12 | $9.07 | $9.93 | $9.07 | $9.69 | $9.69 | 7,050,361 |
| 2022-05-11 | $9.57 | $9.66 | $9.18 | $9.19 | $9.19 | 3,981,127 |
| 2022-05-10 | $9.73 | $9.87 | $9.32 | $9.59 | $9.59 | 8,535,993 |
| 2022-05-09 | $9.71 | $10.15 | $9.53 | $9.59 | $9.59 | 7,119,294 |
| 2022-05-06 | $10.47 | $10.65 | $9.67 | $9.85 | $9.85 | 24,107,509 |
| 2022-05-05 | $14.22 | $14.25 | $13.06 | $13.29 | $13.29 | 4,199,455 |
| 2022-05-04 | $14.32 | $14.49 | $13.77 | $14.42 | $14.42 | 4,192,044 |
| 2022-05-03 | $14.46 | $14.59 | $14.03 | $14.24 | $14.24 | 2,858,440 |
| 2022-05-02 | $14.24 | $14.44 | $14.03 | $14.42 | $14.42 | 3,059,855 |
| 2022-04-29 | $14.26 | $14.59 | $14.15 | $14.19 | $14.19 | 2,404,304 |
| 2022-04-28 | $14.20 | $14.60 | $13.98 | $14.43 | $14.43 | 2,424,923 |
| 2022-04-27 | $13.71 | $14.16 | $13.59 | $13.96 | $13.96 | 2,845,095 |
| 2022-04-26 | $14.45 | $14.60 | $13.67 | $13.74 | $13.74 | 4,160,413 |
| 2022-04-25 | $14.28 | $14.66 | $14.13 | $14.59 | $14.59 | 3,507,317 |
| 2022-04-22 | $14.93 | $15.09 | $14.29 | $14.34 | $14.34 | 3,323,920 |
| 2022-04-21 | $15.60 | $15.71 | $15.02 | $15.11 | $15.11 | 2,594,823 |
| 2022-04-20 | $15.53 | $15.66 | $15.31 | $15.33 | $15.33 | 1,831,005 |
| 2022-04-19 | $14.84 | $15.59 | $14.84 | $15.44 | $15.44 | 3,013,015 |
| 2022-04-18 | $14.81 | $14.97 | $14.65 | $14.84 | $14.84 | 2,517,559 |
| 2022-04-14 | $15.01 | $15.21 | $14.86 | $14.88 | $14.88 | 2,604,068 |
| 2022-04-13 | $14.69 | $15.12 | $14.69 | $15.00 | $15.00 | 2,319,537 |
| 2022-04-12 | $14.80 | $15.08 | $14.59 | $14.67 | $14.67 | 3,301,991 |
| 2022-04-11 | $14.54 | $15.02 | $14.49 | $14.68 | $14.68 | 2,614,186 |
| 2022-04-08 | $14.84 | $15.07 | $14.68 | $14.74 | $14.74 | 2,368,704 |
| 2022-04-07 | $14.75 | $14.94 | $14.49 | $14.84 | $14.84 | 2,135,729 |
| 2022-04-06 | $14.89 | $15.06 | $14.58 | $14.88 | $14.88 | 2,836,910 |
| 2022-04-05 | $15.39 | $15.62 | $15.03 | $15.18 | $15.18 | 2,824,368 |
| 2022-04-04 | $15.40 | $15.78 | $15.32 | $15.53 | $15.53 | 2,676,688 |
| 2022-04-01 | $15.60 | $15.72 | $15.27 | $15.39 | $15.39 | 3,191,505 |
| 2022-03-31 | $15.94 | $15.99 | $15.55 | $15.56 | $15.56 | 2,756,303 |
| 2022-03-30 | $16.21 | $16.27 | $15.90 | $16.08 | $16.08 | 2,681,631 |
| 2022-03-29 | $16.05 | $16.52 | $16.04 | $16.25 | $16.25 | 3,367,340 |
| 2022-03-28 | $15.73 | $15.89 | $15.52 | $15.85 | $15.85 | 2,927,985 |
| 2022-03-25 | $15.62 | $15.81 | $15.48 | $15.73 | $15.73 | 4,188,967 |
| 2022-03-24 | $15.31 | $15.62 | $15.29 | $15.53 | $15.53 | 1,982,770 |
| 2022-03-23 | $15.24 | $15.51 | $15.16 | $15.28 | $15.28 | 1,883,719 |
| 2022-03-22 | $15.53 | $15.83 | $15.36 | $15.39 | $15.39 | 3,198,549 |
| 2022-03-21 | $15.51 | $15.57 | $15.03 | $15.31 | $15.31 | 3,679,561 |
| 2022-03-18 | $15.30 | $15.79 | $15.26 | $15.61 | $15.61 | 5,967,203 |
| 2022-03-17 | $15.00 | $15.45 | $14.87 | $15.42 | $15.42 | 2,854,434 |
| 2022-03-16 | $14.72 | $15.21 | $14.72 | $15.19 | $15.19 | 4,026,244 |
| 2022-03-15 | $14.25 | $14.66 | $14.23 | $14.44 | $14.44 | 3,208,698 |
| 2022-03-14 | $14.04 | $14.39 | $13.91 | $14.12 | $14.12 | 4,345,479 |
| 2022-03-11 | $13.95 | $14.28 | $13.90 | $14.00 | $14.00 | 4,051,325 |
| 2022-03-10 | $13.50 | $13.99 | $13.42 | $13.83 | $13.83 | 4,358,015 |
| 2022-03-09 | $13.66 | $13.96 | $13.59 | $13.76 | $13.76 | 4,304,287 |
| 2022-03-08 | $12.78 | $13.53 | $12.61 | $13.05 | $13.05 | 3,417,512 |
| 2022-03-07 | $14.00 | $14.04 | $12.67 | $12.75 | $12.75 | 7,165,402 |
| 2022-03-04 | $14.67 | $14.71 | $13.96 | $14.09 | $14.09 | 6,054,135 |
| 2022-03-03 | $15.34 | $15.36 | $14.71 | $14.80 | $14.80 | 5,097,099 |
| 2022-03-02 | $15.37 | $15.53 | $15.16 | $15.36 | $15.36 | 2,836,090 |
| 2022-03-01 | $15.54 | $15.67 | $15.18 | $15.28 | $15.28 | 6,190,274 |
| 2022-02-28 | $15.25 | $15.69 | $15.21 | $15.63 | $15.63 | 3,885,660 |
| 2022-02-25 | $14.91 | $15.65 | $14.86 | $15.57 | $15.57 | 6,183,404 |
| 2022-02-24 | $13.42 | $14.92 | $13.39 | $14.86 | $14.86 | 7,291,759 |
| 2022-02-23 | $14.33 | $14.46 | $13.79 | $13.85 | $13.85 | 4,310,895 |
| 2022-02-22 | $14.30 | $14.57 | $14.11 | $14.24 | $14.24 | 4,777,275 |
| 2022-02-18 | $14.49 | $14.76 | $14.35 | $14.46 | $14.46 | 3,225,560 |
| 2022-02-17 | $15.00 | $15.26 | $14.47 | $14.47 | $14.47 | 4,340,676 |
| 2022-02-16 | $15.42 | $15.56 | $15.02 | $15.13 | $15.13 | 4,124,306 |
| 2022-02-15 | $15.27 | $15.67 | $15.27 | $15.54 | $15.54 | 5,166,963 |
| 2022-02-14 | $15.36 | $15.71 | $15.04 | $15.11 | $15.11 | 4,569,904 |
| 2022-02-11 | $16.33 | $16.49 | $15.16 | $15.36 | $15.36 | 10,584,929 |
| 2022-02-10 | $17.16 | $17.75 | $17.07 | $17.33 | $17.33 | 3,903,729 |
| 2022-02-09 | $17.16 | $17.47 | $17.10 | $17.46 | $17.46 | 2,192,642 |
| 2022-02-08 | $16.55 | $17.02 | $16.53 | $16.94 | $16.94 | 2,972,710 |
| 2022-02-07 | $16.50 | $16.90 | $16.38 | $16.58 | $16.58 | 2,844,468 |
| 2022-02-04 | $16.15 | $16.53 | $16.05 | $16.43 | $16.43 | 3,134,279 |
| 2022-02-03 | $16.29 | $16.76 | $16.14 | $16.16 | $16.16 | 4,318,655 |
| 2022-02-02 | $16.69 | $17.01 | $16.40 | $16.56 | $16.56 | 3,304,497 |
| 2022-02-01 | $16.12 | $16.49 | $15.84 | $16.19 | $16.19 | 2,016,746 |
| 2022-01-31 | $15.45 | $16.01 | $15.45 | $15.99 | $15.99 | 2,302,238 |
| 2022-01-28 | $15.50 | $15.58 | $14.95 | $15.57 | $15.57 | 3,423,647 |
| 2022-01-27 | $15.72 | $16.07 | $15.20 | $15.49 | $15.49 | 5,468,875 |
| 2022-01-26 | $16.09 | $16.22 | $15.35 | $15.50 | $15.50 | 3,736,209 |
| 2022-01-25 | $16.15 | $16.15 | $15.69 | $15.92 | $15.92 | 3,561,070 |
| 2022-01-24 | $15.75 | $16.56 | $15.51 | $16.50 | $16.50 | 4,753,324 |
| 2022-01-21 | $16.23 | $16.60 | $15.85 | $16.09 | $16.09 | 4,330,761 |
| 2022-01-20 | $16.21 | $16.82 | $15.96 | $15.98 | $15.98 | 2,409,956 |
| 2022-01-19 | $16.28 | $16.60 | $16.20 | $16.27 | $16.27 | 2,808,423 |
| 2022-01-18 | $16.20 | $16.42 | $16.05 | $16.15 | $16.15 | 2,296,266 |
| 2022-01-14 | $16.33 | $16.33 | $15.78 | $16.18 | $16.18 | 2,323,941 |
| 2022-01-13 | $16.68 | $16.87 | $16.48 | $16.51 | $16.51 | 1,821,818 |
| 2022-01-12 | $16.83 | $17.17 | $16.65 | $16.70 | $16.70 | 2,035,481 |
| 2022-01-11 | $16.62 | $16.71 | $16.27 | $16.66 | $16.66 | 2,339,759 |
| 2022-01-10 | $16.69 | $16.70 | $16.27 | $16.68 | $16.68 | 2,489,280 |
| 2022-01-07 | $17.57 | $17.59 | $16.98 | $16.98 | $16.98 | 2,317,065 |
| 2022-01-06 | $17.60 | $17.77 | $17.05 | $17.66 | $17.66 | 1,665,981 |
| 2022-01-05 | $18.13 | $18.35 | $17.46 | $17.48 | $17.48 | 3,046,280 |
| 2022-01-04 | $18.60 | $18.65 | $18.14 | $18.21 | $18.21 | 2,498,618 |
| 2022-01-03 | $18.13 | $18.39 | $18.00 | $18.07 | $18.07 | 1,380,287 |
| 2021-12-31 | $17.99 | $18.13 | $17.85 | $18.04 | $18.04 | 889,416 |
| 2021-12-30 | $17.93 | $18.22 | $17.90 | $17.99 | $17.99 | 1,479,092 |
| 2021-12-29 | $17.84 | $18.13 | $17.76 | $17.94 | $17.94 | 1,771,123 |
| 2021-12-28 | $17.74 | $18.11 | $17.65 | $17.77 | $17.77 | 1,531,368 |
| 2021-12-27 | $17.55 | $17.88 | $17.47 | $17.72 | $17.72 | 2,680,600 |
| 2021-12-23 | $17.40 | $17.62 | $17.25 | $17.55 | $17.55 | 2,223,003 |
| 2021-12-22 | $17.37 | $17.56 | $17.19 | $17.36 | $17.36 | 1,863,311 |
| 2021-12-21 | $17.41 | $17.59 | $17.37 | $17.46 | $17.46 | 2,235,527 |
| 2021-12-20 | $17.49 | $17.57 | $16.88 | $17.06 | $17.06 | 3,315,362 |
| 2021-12-17 | $18.08 | $18.15 | $17.62 | $17.71 | $17.71 | 5,561,804 |
| 2021-12-16 | $18.78 | $18.96 | $17.97 | $18.19 | $18.19 | 4,315,805 |
| 2021-12-15 | $18.95 | $19.23 | $18.52 | $19.05 | $19.05 | 3,258,398 |
| 2021-12-14 | $19.11 | $19.37 | $18.95 | $19.01 | $19.01 | 1,896,827 |
| 2021-12-13 | $20.02 | $20.20 | $19.03 | $19.25 | $19.25 | 2,913,002 |
| 2021-12-10 | $20.45 | $20.54 | $19.97 | $20.06 | $20.06 | 1,354,951 |
| 2021-12-09 | $20.54 | $20.96 | $20.30 | $20.32 | $20.32 | 1,480,902 |
| 2021-12-08 | $20.70 | $20.88 | $20.49 | $20.66 | $20.66 | 1,783,120 |
| 2021-12-07 | $20.62 | $21.08 | $20.52 | $20.76 | $20.76 | 1,560,288 |
| 2021-12-06 | $19.96 | $20.66 | $19.81 | $20.37 | $20.37 | 1,938,000 |
| 2021-12-03 | $20.00 | $20.16 | $19.60 | $19.98 | $19.98 | 3,628,458 |
| 2021-12-02 | $19.64 | $20.04 | $19.17 | $19.96 | $19.96 | 2,664,012 |
| 2021-12-01 | $20.50 | $20.77 | $19.47 | $19.54 | $19.54 | 2,441,169 |
| 2021-11-30 | $20.74 | $20.76 | $19.74 | $20.07 | $20.07 | 2,825,593 |
| 2021-11-29 | $20.99 | $21.21 | $20.61 | $20.94 | $20.94 | 1,752,876 |
| 2021-11-26 | $20.44 | $20.88 | $20.24 | $20.63 | $20.63 | 1,415,532 |
| 2021-11-24 | $20.72 | $21.53 | $20.53 | $21.35 | $21.35 | 2,554,677 |
| 2021-11-23 | $21.35 | $21.49 | $21.08 | $21.20 | $21.20 | 2,071,951 |
| 2021-11-22 | $22.69 | $22.69 | $21.39 | $21.50 | $21.50 | 2,933,319 |
| 2021-11-19 | $22.48 | $22.94 | $22.39 | $22.63 | $22.63 | 2,361,909 |
| 2021-11-18 | $22.44 | $22.68 | $22.04 | $22.60 | $22.60 | 1,884,841 |
| 2021-11-17 | $22.40 | $22.45 | $21.93 | $22.22 | $22.22 | 2,293,447 |
| 2021-11-16 | $21.83 | $22.65 | $21.77 | $22.44 | $22.44 | 2,454,201 |
| 2021-11-15 | $21.48 | $21.88 | $21.39 | $21.87 | $21.87 | 1,772,705 |
| 2021-11-12 | $21.29 | $21.68 | $21.21 | $21.29 | $21.29 | 1,231,565 |
| 2021-11-11 | $21.13 | $21.50 | $21.04 | $21.14 | $21.14 | 1,145,421 |
| 2021-11-10 | $21.04 | $21.64 | $20.80 | $21.12 | $21.12 | 1,735,214 |
| 2021-11-09 | $21.06 | $21.35 | $20.89 | $21.13 | $21.13 | 1,546,080 |
| 2021-11-08 | $21.20 | $21.43 | $21.02 | $21.12 | $21.12 | 2,005,041 |
| 2021-11-05 | $22.40 | $22.46 | $21.11 | $21.34 | $21.34 | 4,037,886 |
| 2021-11-04 | $22.51 | $23.00 | $21.89 | $22.11 | $22.11 | 3,077,441 |
| 2021-11-03 | $22.10 | $22.96 | $21.97 | $22.50 | $22.50 | 6,569,675 |
| 2021-11-02 | $21.95 | $22.48 | $21.56 | $21.68 | $21.68 | 11,624,201 |
| 2021-11-01 | $18.96 | $19.29 | $18.91 | $19.03 | $19.03 | 2,637,731 |
| 2021-10-29 | $18.77 | $19.33 | $18.63 | $18.88 | $18.88 | 1,979,825 |
| 2021-10-28 | $18.70 | $18.88 | $18.57 | $18.87 | $18.87 | 1,690,221 |
| 2021-10-27 | $18.53 | $18.84 | $18.30 | $18.64 | $18.64 | 1,859,338 |
| 2021-10-26 | $18.44 | $18.81 | $18.29 | $18.56 | $18.56 | 3,456,375 |
| 2021-10-25 | $17.98 | $18.30 | $17.84 | $18.28 | $18.28 | 1,859,854 |
| 2021-10-22 | $18.05 | $18.07 | $17.78 | $17.92 | $17.92 | 1,578,301 |
| 2021-10-21 | $17.76 | $18.44 | $17.72 | $18.10 | $18.10 | 3,254,790 |
| 2021-10-20 | $17.79 | $18.15 | $17.68 | $17.71 | $17.71 | 1,085,394 |
| 2021-10-19 | $17.96 | $17.96 | $17.70 | $17.85 | $17.85 | 1,500,073 |
| 2021-10-18 | $17.66 | $17.95 | $17.58 | $17.94 | $17.94 | 1,181,133 |
| 2021-10-15 | $18.06 | $18.11 | $17.78 | $17.79 | $17.79 | 1,086,959 |
| 2021-10-14 | $17.92 | $18.02 | $17.77 | $17.88 | $17.88 | 1,289,158 |
| 2021-10-13 | $17.84 | $17.94 | $17.56 | $17.75 | $17.75 | 1,328,097 |
| 2021-10-12 | $17.59 | $17.84 | $17.53 | $17.73 | $17.73 | 1,336,391 |
| 2021-10-11 | $17.64 | $17.81 | $17.38 | $17.46 | $17.46 | 2,071,622 |
| 2021-10-08 | $18.18 | $18.28 | $17.66 | $17.75 | $17.75 | 2,185,515 |
| 2021-10-07 | $18.17 | $18.62 | $18.16 | $18.28 | $18.28 | 1,780,347 |
| 2021-10-06 | $18.06 | $18.26 | $17.74 | $17.91 | $17.91 | 1,641,901 |
| 2021-10-05 | $18.22 | $18.90 | $18.14 | $18.27 | $18.27 | 3,026,663 |
| 2021-10-04 | $18.01 | $18.36 | $17.96 | $18.00 | $18.00 | 1,303,417 |
| 2021-10-01 | $17.75 | $18.15 | $17.51 | $18.06 | $18.06 | 2,720,360 |
| 2021-09-30 | $18.12 | $18.12 | $17.51 | $17.52 | $17.52 | 5,555,885 |
| 2021-09-29 | $18.47 | $18.60 | $18.03 | $18.10 | $18.10 | 2,810,135 |
| 2021-09-28 | $18.48 | $18.60 | $18.32 | $18.37 | $18.37 | 1,384,918 |
| 2021-09-27 | $18.74 | $19.01 | $18.54 | $18.58 | $18.58 | 1,311,699 |
| 2021-09-24 | $18.28 | $18.89 | $18.15 | $18.68 | $18.68 | 2,635,202 |
| 2021-09-23 | $18.38 | $18.94 | $18.38 | $18.71 | $18.71 | 2,249,391 |
| 2021-09-22 | $18.19 | $18.41 | $18.06 | $18.28 | $18.28 | 1,748,472 |
| 2021-09-21 | $18.02 | $18.29 | $17.95 | $18.04 | $18.04 | 2,959,522 |
| 2021-09-20 | $18.00 | $18.24 | $17.69 | $18.01 | $18.01 | 2,524,923 |
| 2021-09-17 | $18.56 | $19.04 | $18.34 | $18.42 | $18.42 | 4,803,686 |
| 2021-09-16 | $18.92 | $19.11 | $18.77 | $18.79 | $18.79 | 2,128,579 |
| 2021-09-15 | $18.77 | $18.89 | $18.52 | $18.82 | $18.82 | 1,750,946 |
| 2021-09-14 | $19.02 | $19.04 | $18.45 | $18.75 | $18.75 | 2,564,984 |
| 2021-09-13 | $19.71 | $19.82 | $18.81 | $19.04 | $19.04 | 3,114,206 |
| 2021-09-10 | $20.11 | $20.27 | $19.60 | $19.61 | $19.61 | 2,152,901 |
| 2021-09-09 | $19.57 | $20.25 | $19.42 | $20.00 | $20.00 | 3,663,999 |
| 2021-09-08 | $19.78 | $20.02 | $19.39 | $19.50 | $19.50 | 3,272,573 |
| 2021-09-07 | $20.39 | $20.48 | $19.85 | $19.86 | $19.86 | 3,004,419 |
| 2021-09-03 | $20.12 | $20.33 | $19.89 | $20.28 | $20.28 | 2,470,710 |
| 2021-09-02 | $20.33 | $20.44 | $20.19 | $20.20 | $20.20 | 2,987,105 |
| 2021-09-01 | $20.21 | $20.64 | $20.19 | $20.25 | $20.25 | 3,689,450 |
| 2021-08-31 | $20.84 | $21.07 | $19.91 | $20.06 | $20.06 | 4,298,804 |
| 2021-08-30 | $20.92 | $21.11 | $20.76 | $20.84 | $20.84 | 2,281,838 |
| 2021-08-27 | $20.38 | $20.99 | $20.37 | $20.81 | $20.81 | 2,282,248 |
| 2021-08-26 | $20.79 | $20.83 | $20.20 | $20.32 | $20.32 | 2,506,638 |
| 2021-08-25 | $20.78 | $20.97 | $20.59 | $20.82 | $20.82 | 2,597,463 |
| 2021-08-24 | $20.12 | $20.91 | $20.12 | $20.71 | $20.71 | 3,385,448 |
| 2021-08-23 | $20.00 | $20.14 | $19.75 | $20.08 | $20.08 | 3,332,749 |
| 2021-08-20 | $19.51 | $19.75 | $19.37 | $19.74 | $19.74 | 3,299,359 |
| 2021-08-19 | $19.35 | $19.60 | $19.01 | $19.05 | $19.05 | 3,840,336 |
| 2021-08-18 | $19.82 | $20.31 | $19.69 | $19.71 | $19.71 | 2,542,118 |
| 2021-08-17 | $20.93 | $20.94 | $19.79 | $19.92 | $19.92 | 3,755,170 |
| 2021-08-16 | $21.37 | $21.40 | $21.01 | $21.17 | $21.17 | 1,650,250 |
| 2021-08-13 | $21.82 | $21.87 | $21.44 | $21.57 | $21.57 | 1,746,664 |
| 2021-08-12 | $21.87 | $22.03 | $21.66 | $21.90 | $21.90 | 1,687,726 |
| 2021-08-11 | $21.61 | $22.11 | $21.48 | $21.90 | $21.90 | 1,979,342 |
| 2021-08-10 | $21.31 | $22.16 | $21.24 | $21.75 | $21.75 | 3,616,169 |
| 2021-08-09 | $21.05 | $21.62 | $20.93 | $21.31 | $21.31 | 3,198,267 |
| 2021-08-06 | $21.31 | $21.45 | $21.04 | $21.15 | $21.15 | 3,394,110 |
| 2021-08-05 | $20.51 | $21.35 | $20.32 | $21.23 | $21.23 | 5,210,275 |
| 2021-08-04 | $19.56 | $20.83 | $19.43 | $20.51 | $20.51 | 10,196,803 |
| 2021-08-03 | $19.00 | $19.60 | $18.18 | $19.22 | $19.22 | 10,111,225 |
| 2021-08-02 | $18.07 | $18.62 | $18.02 | $18.10 | $18.10 | 5,346,441 |
| 2021-07-30 | $17.40 | $18.03 | $17.35 | $17.52 | $17.52 | 3,449,364 |
| 2021-07-29 | $17.51 | $17.90 | $17.45 | $17.46 | $17.46 | 3,569,149 |
| 2021-07-28 | $17.68 | $17.87 | $17.16 | $17.45 | $17.45 | 1,675,572 |
| 2021-07-27 | $17.67 | $17.73 | $17.36 | $17.56 | $17.56 | 1,488,961 |
| 2021-07-26 | $17.55 | $17.81 | $17.27 | $17.81 | $17.81 | 4,148,878 |
| 2021-07-23 | $17.55 | $17.89 | $17.47 | $17.64 | $17.64 | 3,817,065 |
| 2021-07-22 | $17.70 | $17.75 | $17.35 | $17.48 | $17.48 | 2,859,308 |
| 2021-07-21 | $17.53 | $18.01 | $17.53 | $17.73 | $17.73 | 2,948,338 |
| 2021-07-20 | $16.79 | $17.54 | $16.62 | $17.35 | $17.35 | 2,365,755 |
| 2021-07-19 | $16.62 | $16.96 | $16.42 | $16.73 | $16.73 | 3,615,645 |
| 2021-07-16 | $17.84 | $17.89 | $16.94 | $17.05 | $17.05 | 3,801,410 |
| 2021-07-15 | $18.07 | $18.18 | $17.57 | $17.78 | $17.78 | 2,632,884 |
| 2021-07-14 | $18.44 | $18.56 | $18.08 | $18.13 | $18.13 | 2,219,994 |
| 2021-07-13 | $18.65 | $18.80 | $18.21 | $18.29 | $18.29 | 2,114,691 |
| 2021-07-12 | $18.65 | $18.81 | $18.51 | $18.76 | $18.76 | 2,713,419 |
| 2021-07-09 | $18.35 | $18.85 | $18.32 | $18.82 | $18.82 | 2,470,002 |
| 2021-07-08 | $18.00 | $18.22 | $17.61 | $18.08 | $18.08 | 5,460,709 |
| 2021-07-07 | $18.52 | $18.71 | $18.07 | $18.31 | $18.31 | 6,701,115 |
| 2021-07-06 | $18.70 | $18.77 | $18.28 | $18.59 | $18.59 | 2,037,031 |
| 2021-07-02 | $18.82 | $18.86 | $18.52 | $18.73 | $18.73 | 1,559,845 |
| 2021-07-01 | $18.66 | $18.98 | $18.57 | $18.80 | $18.80 | 2,179,722 |
| 2021-06-30 | $18.54 | $18.58 | $18.31 | $18.57 | $18.57 | 2,911,795 |
| 2021-06-29 | $18.62 | $18.87 | $18.40 | $18.54 | $18.54 | 2,571,328 |
| 2021-06-28 | $19.18 | $19.18 | $18.38 | $18.53 | $18.53 | 4,349,277 |
| 2021-06-25 | $19.27 | $19.48 | $18.87 | $19.10 | $19.10 | 4,481,100 |
| 2021-06-24 | $18.48 | $18.76 | $18.30 | $18.63 | $18.63 | 2,426,996 |
| 2021-06-23 | $17.92 | $18.50 | $17.92 | $18.39 | $18.39 | 2,687,372 |
| 2021-06-22 | $17.70 | $17.92 | $17.41 | $17.82 | $17.82 | 1,997,531 |
| 2021-06-21 | $17.43 | $17.83 | $17.29 | $17.71 | $17.71 | 2,145,419 |
| 2021-06-18 | $17.30 | $17.46 | $16.95 | $17.32 | $17.32 | 5,394,005 |
| 2021-06-17 | $17.93 | $17.98 | $17.31 | $17.58 | $17.58 | 3,363,148 |
| 2021-06-16 | $17.84 | $18.05 | $17.65 | $18.01 | $18.01 | 3,598,172 |
| 2021-06-15 | $17.97 | $18.01 | $17.60 | $17.93 | $17.93 | 4,454,370 |
| 2021-06-14 | $18.45 | $18.54 | $17.80 | $17.94 | $17.94 | 3,972,790 |
| 2021-06-11 | $18.44 | $18.48 | $18.24 | $18.47 | $18.47 | 2,705,703 |
| 2021-06-10 | $18.74 | $18.76 | $18.23 | $18.24 | $18.24 | 5,316,750 |
| 2021-06-09 | $19.36 | $19.41 | $18.62 | $18.62 | $18.62 | 2,462,784 |
| 2021-06-08 | $19.33 | $19.45 | $19.08 | $19.31 | $19.31 | 1,989,846 |
| 2021-06-07 | $19.14 | $19.35 | $18.86 | $19.25 | $19.25 | 4,458,045 |
| 2021-06-04 | $19.14 | $19.34 | $18.54 | $19.02 | $19.02 | 4,168,776 |
| 2021-06-03 | $19.44 | $19.60 | $18.97 | $19.06 | $19.06 | 4,445,654 |
| 2021-06-02 | $19.77 | $19.82 | $19.35 | $19.55 | $19.55 | 6,369,535 |
| 2021-06-01 | $19.25 | $19.77 | $19.17 | $19.63 | $19.63 | 4,758,412 |
| 2021-05-28 | $19.41 | $19.47 | $18.94 | $19.06 | $19.06 | 6,738,760 |
| 2021-05-27 | $18.39 | $19.54 | $18.31 | $19.23 | $19.23 | 6,661,539 |
| 2021-05-26 | $18.09 | $18.84 | $18.09 | $18.32 | $18.32 | 8,767,601 |
| 2021-05-25 | $18.03 | $18.17 | $17.88 | $17.94 | $17.94 | 2,183,318 |
| 2021-05-24 | $18.19 | $18.19 | $17.89 | $17.91 | $17.91 | 2,047,779 |
| 2021-05-21 | $18.39 | $18.50 | $18.08 | $18.11 | $18.11 | 1,796,919 |
| 2021-05-20 | $18.51 | $18.51 | $17.79 | $18.26 | $18.26 | 3,227,749 |
| 2021-05-19 | $18.65 | $18.70 | $18.28 | $18.47 | $18.47 | 3,426,815 |
| 2021-05-18 | $19.40 | $19.53 | $18.96 | $18.98 | $18.98 | 2,542,894 |
| 2021-05-17 | $18.99 | $19.39 | $18.93 | $19.36 | $19.36 | 1,943,314 |
| 2021-05-14 | $18.50 | $19.18 | $18.48 | $19.01 | $19.01 | 5,506,592 |
| 2021-05-13 | $18.54 | $18.89 | $18.13 | $18.38 | $18.38 | 3,425,722 |
| 2021-05-12 | $19.03 | $19.30 | $18.30 | $18.35 | $18.35 | 4,911,126 |
| 2021-05-11 | $19.17 | $19.32 | $18.81 | $19.19 | $19.19 | 2,607,529 |
| 2021-05-10 | $20.30 | $20.34 | $19.22 | $19.27 | $19.27 | 4,289,842 |
| 2021-05-07 | $20.22 | $20.97 | $20.04 | $20.24 | $20.24 | 2,778,718 |
| 2021-05-06 | $21.19 | $21.20 | $20.22 | $20.44 | $20.44 | 3,000,396 |
| 2021-05-05 | $20.87 | $21.83 | $20.57 | $21.13 | $21.13 | 9,649,700 |
| 2021-05-04 | $19.40 | $20.04 | $19.12 | $19.72 | $19.72 | 3,426,773 |
| 2021-05-03 | $20.00 | $20.16 | $19.73 | $19.88 | $19.88 | 2,782,396 |
| 2021-04-30 | $20.00 | $20.32 | $19.83 | $19.91 | $19.91 | 2,210,557 |
| 2021-04-29 | $19.98 | $20.22 | $19.87 | $20.09 | $20.09 | 1,957,769 |
| 2021-04-28 | $19.80 | $20.04 | $19.72 | $19.77 | $19.77 | 1,702,704 |
| 2021-04-27 | $19.58 | $20.02 | $19.58 | $19.91 | $19.91 | 4,417,746 |
| 2021-04-26 | $19.39 | $19.89 | $19.27 | $19.52 | $19.52 | 2,865,576 |
| 2021-04-23 | $19.17 | $19.47 | $19.17 | $19.26 | $19.26 | 2,470,428 |
| 2021-04-22 | $18.75 | $19.39 | $18.69 | $19.02 | $19.02 | 2,657,146 |
| 2021-04-21 | $17.68 | $18.74 | $17.68 | $18.73 | $18.73 | 2,956,269 |
| 2021-04-20 | $18.03 | $18.03 | $17.39 | $17.79 | $17.79 | 3,309,089 |
| 2021-04-19 | $18.29 | $18.30 | $17.91 | $18.07 | $18.07 | 2,597,311 |
| 2021-04-16 | $18.46 | $18.52 | $18.25 | $18.42 | $18.42 | 1,948,029 |
| 2021-04-15 | $18.57 | $18.57 | $18.21 | $18.31 | $18.31 | 1,650,884 |
| 2021-04-14 | $18.55 | $18.80 | $18.37 | $18.43 | $18.43 | 1,645,139 |
| 2021-04-13 | $19.08 | $19.08 | $18.32 | $18.56 | $18.56 | 3,693,267 |
| 2021-04-12 | $19.10 | $19.36 | $19.00 | $19.19 | $19.19 | 2,105,912 |
| 2021-04-09 | $19.08 | $19.24 | $18.82 | $19.18 | $19.18 | 2,699,085 |
| 2021-04-08 | $18.74 | $19.14 | $18.46 | $18.98 | $18.98 | 5,282,707 |
| 2021-04-07 | $19.11 | $19.21 | $18.70 | $18.82 | $18.82 | 1,778,228 |
| 2021-04-06 | $18.88 | $19.26 | $18.88 | $19.10 | $19.10 | 2,618,685 |
| 2021-04-05 | $18.44 | $19.00 | $18.20 | $18.88 | $18.88 | 11,914,754 |
| 2021-04-01 | $18.48 | $18.53 | $18.13 | $18.27 | $18.27 | 2,762,071 |
| 2021-03-31 | $17.92 | $18.62 | $17.79 | $18.46 | $18.46 | 10,650,065 |
| 2021-03-30 | $17.67 | $18.00 | $17.48 | $17.90 | $17.90 | 2,966,261 |
| 2021-03-29 | $18.17 | $18.31 | $17.47 | $17.65 | $17.65 | 5,157,240 |
| 2021-03-26 | $18.59 | $18.72 | $17.77 | $18.31 | $18.31 | 4,552,748 |
| 2021-03-25 | $17.65 | $18.47 | $17.36 | $18.32 | $18.32 | 4,258,745 |
| 2021-03-24 | $18.67 | $19.01 | $18.14 | $18.14 | $18.14 | 4,120,759 |
| 2021-03-23 | $19.23 | $19.63 | $18.44 | $18.58 | $18.58 | 2,914,887 |
| 2021-03-22 | $19.31 | $19.55 | $18.88 | $19.43 | $19.43 | 5,082,928 |
| 2021-03-19 | $19.29 | $19.45 | $19.02 | $19.25 | $19.25 | 3,447,193 |
| 2021-03-18 | $19.18 | $20.07 | $19.14 | $19.42 | $19.42 | 4,353,361 |
| 2021-03-17 | $19.50 | $19.60 | $19.05 | $19.25 | $19.25 | 3,422,500 |
| 2021-03-16 | $20.15 | $20.21 | $19.39 | $19.50 | $19.50 | 2,559,557 |
| 2021-03-15 | $19.59 | $20.31 | $19.59 | $20.19 | $20.19 | 5,372,972 |
| 2021-03-12 | $19.05 | $19.60 | $19.04 | $19.45 | $19.45 | 2,661,594 |
| 2021-03-11 | $18.91 | $19.12 | $18.72 | $19.04 | $19.04 | 2,794,432 |
| 2021-03-10 | $18.79 | $19.15 | $18.65 | $18.86 | $18.86 | 4,915,262 |
| 2021-03-09 | $19.24 | $19.25 | $18.69 | $18.71 | $18.71 | 2,126,589 |
| 2021-03-08 | $18.90 | $19.54 | $18.75 | $19.11 | $19.11 | 4,635,596 |
| 2021-03-05 | $19.08 | $19.30 | $17.86 | $18.74 | $18.74 | 3,828,687 |
| 2021-03-04 | $19.26 | $19.54 | $18.54 | $18.97 | $18.97 | 3,883,331 |
| 2021-03-03 | $19.01 | $19.72 | $19.01 | $19.27 | $19.27 | 3,301,296 |
| 2021-03-02 | $18.93 | $19.18 | $18.83 | $19.02 | $19.02 | 2,114,256 |
| 2021-03-01 | $18.54 | $19.20 | $18.51 | $18.95 | $18.95 | 2,769,186 |
| 2021-02-26 | $18.11 | $18.57 | $17.87 | $18.20 | $18.20 | 2,747,435 |
| 2021-02-25 | $18.28 | $18.87 | $18.02 | $18.10 | $18.10 | 2,350,450 |
| 2021-02-24 | $18.36 | $18.59 | $18.13 | $18.30 | $18.30 | 2,216,368 |
| 2021-02-23 | $18.37 | $18.45 | $17.62 | $18.30 | $18.30 | 5,063,272 |
| 2021-02-22 | $18.61 | $19.04 | $18.49 | $18.54 | $18.54 | 5,392,427 |
| 2021-02-19 | $18.68 | $19.26 | $18.67 | $18.96 | $18.96 | 2,863,270 |
| 2021-02-18 | $18.61 | $18.70 | $18.32 | $18.51 | $18.51 | 3,107,216 |
| 2021-02-17 | $18.40 | $18.74 | $18.21 | $18.67 | $18.67 | 4,474,257 |
| 2021-02-16 | $18.85 | $18.99 | $18.36 | $18.62 | $18.62 | 3,511,665 |
| 2021-02-12 | $18.98 | $19.16 | $18.75 | $18.84 | $18.84 | 5,766,287 |
| 2021-02-11 | $18.97 | $19.62 | $18.91 | $19.21 | $19.21 | 6,386,796 |
| 2021-02-10 | $18.94 | $19.62 | $18.53 | $18.76 | $18.76 | 12,191,272 |
| 2021-02-09 | $17.66 | $17.97 | $17.43 | $17.54 | $17.54 | 6,489,604 |
| 2021-02-08 | $17.81 | $17.99 | $17.65 | $17.70 | $17.70 | 3,903,727 |
| 2021-02-05 | $17.44 | $17.95 | $17.43 | $17.74 | $17.74 | 3,903,249 |
| 2021-02-04 | $16.83 | $17.37 | $16.80 | $17.36 | $17.36 | 3,698,626 |
| 2021-02-03 | $16.09 | $16.86 | $15.98 | $16.79 | $16.79 | 4,483,554 |
| 2021-02-02 | $15.66 | $16.10 | $15.58 | $16.00 | $16.00 | 3,147,273 |
| 2021-02-01 | $15.05 | $15.44 | $14.88 | $15.41 | $15.41 | 2,739,157 |
| 2021-01-29 | $15.04 | $15.27 | $14.77 | $14.97 | $14.97 | 3,901,862 |
| 2021-01-28 | $15.00 | $15.36 | $14.90 | $15.17 | $15.17 | 8,471,690 |
| 2021-01-27 | $15.42 | $15.68 | $14.62 | $14.77 | $14.77 | 7,031,819 |
| 2021-01-26 | $16.43 | $16.43 | $15.72 | $15.87 | $15.87 | 6,600,294 |
| 2021-01-25 | $15.82 | $16.31 | $15.57 | $15.94 | $15.94 | 3,125,170 |
| 2021-01-22 | $16.00 | $16.08 | $15.68 | $15.89 | $15.89 | 2,726,028 |
| 2021-01-21 | $16.56 | $16.79 | $16.08 | $16.11 | $16.11 | 3,520,788 |
| 2021-01-20 | $15.59 | $16.14 | $15.55 | $15.97 | $15.97 | 3,571,063 |
| 2021-01-19 | $15.65 | $15.78 | $15.46 | $15.56 | $15.56 | 2,131,371 |
| 2021-01-15 | $15.85 | $15.92 | $15.24 | $15.59 | $15.59 | 2,967,451 |
| 2021-01-14 | $16.01 | $16.35 | $15.91 | $15.95 | $15.95 | 2,321,234 |
| 2021-01-13 | $16.26 | $16.38 | $15.80 | $15.91 | $15.91 | 2,369,614 |
| 2021-01-12 | $15.60 | $16.46 | $15.45 | $16.33 | $16.33 | 5,044,731 |
| 2021-01-11 | $15.06 | $15.56 | $14.92 | $15.52 | $15.52 | 3,662,490 |
| 2021-01-08 | $15.65 | $15.75 | $15.25 | $15.25 | $15.25 | 3,293,503 |
| 2021-01-07 | $15.70 | $15.84 | $15.42 | $15.59 | $15.59 | 2,340,354 |
| 2021-01-06 | $15.44 | $15.87 | $15.38 | $15.51 | $15.51 | 3,744,988 |
| 2021-01-05 | $15.00 | $15.58 | $14.97 | $15.45 | $15.45 | 2,106,601 |
| 2021-01-04 | $15.22 | $15.23 | $14.81 | $15.06 | $15.06 | 4,414,569 |
| 2020-12-31 | $15.01 | $15.11 | $14.81 | $14.88 | $14.88 | 1,981,656 |
| 2020-12-30 | $14.73 | $15.13 | $14.72 | $15.08 | $15.08 | 2,878,757 |
| 2020-12-29 | $14.93 | $14.98 | $14.52 | $14.65 | $14.65 | 2,382,254 |
| 2020-12-28 | $15.12 | $15.30 | $14.91 | $14.96 | $14.96 | 1,801,234 |
| 2020-12-24 | $15.08 | $15.12 | $14.69 | $15.05 | $15.05 | 1,529,360 |
| 2020-12-23 | $14.69 | $15.17 | $14.63 | $15.09 | $15.09 | 3,775,751 |
| 2020-12-22 | $15.13 | $15.18 | $14.67 | $14.68 | $14.68 | 3,445,829 |
| 2020-12-21 | $14.82 | $15.22 | $14.70 | $15.09 | $15.09 | 3,256,162 |
| 2020-12-18 | $15.18 | $15.29 | $14.97 | $15.10 | $15.10 | 5,656,005 |
| 2020-12-17 | $15.32 | $15.34 | $15.11 | $15.23 | $15.23 | 2,729,607 |
| 2020-12-16 | $15.50 | $15.59 | $15.08 | $15.29 | $15.29 | 2,576,059 |
| 2020-12-15 | $15.15 | $15.46 | $15.15 | $15.45 | $15.45 | 2,524,950 |
| 2020-12-14 | $15.27 | $15.32 | $14.95 | $14.97 | $14.97 | 2,444,703 |
| 2020-12-11 | $15.24 | $15.50 | $15.04 | $15.10 | $15.10 | 1,859,166 |
| 2020-12-10 | $15.23 | $15.47 | $15.01 | $15.39 | $15.39 | 2,871,690 |
| 2020-12-09 | $15.30 | $15.71 | $15.20 | $15.39 | $15.39 | 5,724,038 |
| 2020-12-08 | $14.88 | $15.50 | $14.78 | $15.21 | $15.21 | 5,176,998 |
| 2020-12-07 | $14.74 | $15.01 | $14.57 | $15.00 | $15.00 | 3,460,964 |
| 2020-12-04 | $15.11 | $15.16 | $14.68 | $14.83 | $14.83 | 3,573,852 |
| 2020-12-03 | $14.47 | $15.15 | $14.43 | $14.97 | $14.97 | 4,820,683 |
| 2020-12-02 | $14.60 | $14.67 | $14.39 | $14.51 | $14.51 | 3,680,738 |
| 2020-12-01 | $14.76 | $14.86 | $14.31 | $14.69 | $14.69 | 7,133,558 |
| 2020-11-30 | $14.66 | $14.74 | $14.41 | $14.55 | $14.55 | 2,968,988 |
| 2020-11-27 | $14.89 | $14.95 | $14.67 | $14.71 | $14.71 | 1,579,743 |
| 2020-11-25 | $14.83 | $14.87 | $14.31 | $14.82 | $14.82 | 3,153,052 |
| 2020-11-24 | $14.78 | $15.04 | $14.59 | $14.93 | $14.93 | 3,945,329 |
| 2020-11-23 | $14.83 | $14.88 | $14.42 | $14.50 | $14.50 | 3,152,195 |
| 2020-11-20 | $14.72 | $14.87 | $14.52 | $14.64 | $14.64 | 5,147,663 |
| 2020-11-19 | $14.31 | $14.72 | $14.18 | $14.69 | $14.69 | 2,350,512 |
| 2020-11-18 | $14.34 | $14.73 | $14.25 | $14.37 | $14.37 | 4,737,880 |
| 2020-11-17 | $13.85 | $14.21 | $13.58 | $14.17 | $14.17 | 4,676,663 |
| 2020-11-16 | $13.57 | $13.91 | $13.37 | $13.86 | $13.86 | 4,966,863 |
| 2020-11-13 | $12.73 | $13.19 | $12.73 | $13.15 | $13.15 | 3,026,531 |
| 2020-11-12 | $12.71 | $12.95 | $12.44 | $12.61 | $12.61 | 3,819,428 |
| 2020-11-11 | $13.35 | $13.35 | $12.71 | $12.82 | $12.82 | 4,198,012 |
| 2020-11-10 | $13.44 | $13.67 | $13.17 | $13.27 | $13.27 | 5,211,222 |
| 2020-11-09 | $14.09 | $14.27 | $13.51 | $13.52 | $13.52 | 6,003,566 |
| 2020-11-06 | $13.12 | $13.38 | $12.87 | $13.03 | $13.03 | 2,714,518 |
| 2020-11-05 | $12.84 | $13.20 | $12.82 | $13.18 | $13.18 | 3,884,763 |
| 2020-11-04 | $12.80 | $13.01 | $12.47 | $12.77 | $12.77 | 3,192,410 |
| 2020-11-03 | $12.97 | $13.12 | $12.76 | $13.01 | $13.01 | 3,815,078 |
| 2020-11-02 | $12.41 | $13.00 | $12.36 | $12.78 | $12.78 | 6,924,850 |
| 2020-10-30 | $13.24 | $13.26 | $11.89 | $12.23 | $12.23 | 13,341,686 |
| 2020-10-29 | $11.60 | $12.25 | $11.52 | $12.04 | $12.04 | 5,895,524 |
| 2020-10-28 | $11.65 | $11.83 | $11.51 | $11.66 | $11.66 | 3,949,863 |
| 2020-10-27 | $12.25 | $12.27 | $11.92 | $11.93 | $11.93 | 3,796,066 |
| 2020-10-26 | $12.68 | $12.69 | $12.03 | $12.23 | $12.23 | 8,787,423 |
| 2020-10-23 | $12.59 | $12.82 | $12.13 | $12.74 | $12.74 | 4,483,856 |
| 2020-10-22 | $12.19 | $12.45 | $12.11 | $12.43 | $12.43 | 4,504,402 |
| 2020-10-21 | $11.85 | $12.22 | $11.81 | $12.11 | $12.11 | 4,035,564 |
| 2020-10-20 | $11.69 | $12.22 | $11.59 | $11.78 | $11.78 | 5,285,773 |
| 2020-10-19 | $11.27 | $11.70 | $11.18 | $11.56 | $11.56 | 3,854,763 |
| 2020-10-16 | $11.34 | $11.48 | $11.04 | $11.30 | $11.30 | 3,245,766 |
| 2020-10-15 | $10.81 | $11.28 | $10.70 | $11.26 | $11.26 | 4,262,698 |
| 2020-10-14 | $11.08 | $11.34 | $10.92 | $10.93 | $10.93 | 2,165,462 |
| 2020-10-13 | $10.96 | $11.30 | $10.88 | $11.11 | $11.11 | 3,001,009 |
| 2020-10-12 | $11.02 | $11.07 | $10.84 | $11.06 | $11.06 | 3,058,792 |
| 2020-10-09 | $11.00 | $11.09 | $10.74 | $10.97 | $10.97 | 3,029,802 |
| 2020-10-08 | $10.69 | $11.01 | $10.66 | $10.96 | $10.96 | 2,925,807 |
| 2020-10-07 | $10.37 | $10.68 | $10.34 | $10.61 | $10.61 | 2,373,627 |
| 2020-10-06 | $10.62 | $10.73 | $10.18 | $10.20 | $10.20 | 2,782,277 |
| 2020-10-05 | $10.70 | $10.76 | $10.52 | $10.59 | $10.59 | 2,317,984 |
| 2020-10-02 | $10.01 | $10.58 | $9.96 | $10.54 | $10.54 | 2,856,753 |
| 2020-10-01 | $10.00 | $10.46 | $9.93 | $10.35 | $10.35 | 3,659,460 |
| 2020-09-30 | $9.80 | $10.09 | $9.80 | $9.84 | $9.84 | 2,712,974 |
| 2020-09-29 | $9.97 | $9.99 | $9.62 | $9.77 | $9.77 | 2,876,540 |
| 2020-09-28 | $9.99 | $10.13 | $9.91 | $10.04 | $10.04 | 2,877,012 |
| 2020-09-25 | $9.56 | $9.91 | $9.53 | $9.82 | $9.82 | 4,145,323 |
| 2020-09-24 | $9.90 | $9.90 | $9.39 | $9.67 | $9.67 | 5,000,965 |
| 2020-09-23 | $9.90 | $10.46 | $9.85 | $10.00 | $10.00 | 6,942,740 |
| 2020-09-22 | $9.40 | $9.59 | $9.21 | $9.53 | $9.53 | 5,117,410 |
| 2020-09-21 | $9.82 | $9.85 | $9.30 | $9.36 | $9.36 | 4,636,820 |
| 2020-09-18 | $10.39 | $10.47 | $9.98 | $10.06 | $10.06 | 6,652,587 |
| 2020-09-17 | $10.55 | $10.75 | $10.33 | $10.44 | $10.44 | 4,970,452 |
| 2020-09-16 | $10.26 | $10.89 | $10.25 | $10.70 | $10.70 | 6,262,940 |
| 2020-09-15 | $10.30 | $10.40 | $10.12 | $10.25 | $10.25 | 4,424,956 |
| 2020-09-14 | $9.95 | $10.34 | $9.74 | $10.30 | $10.30 | 4,773,170 |
| 2020-09-11 | $9.60 | $10.01 | $9.55 | $9.90 | $9.90 | 9,160,144 |
| 2020-09-10 | $9.40 | $9.61 | $9.36 | $9.48 | $9.48 | 6,236,444 |
| 2020-09-09 | $9.66 | $9.73 | $9.32 | $9.36 | $9.36 | 5,442,688 |
| 2020-09-08 | $9.17 | $9.83 | $9.16 | $9.74 | $9.74 | 5,798,667 |
| 2020-09-04 | $9.45 | $9.57 | $9.12 | $9.32 | $9.32 | 3,083,285 |
| 2020-09-03 | $9.37 | $9.67 | $9.35 | $9.38 | $9.38 | 4,149,848 |
| 2020-09-02 | $9.23 | $9.46 | $9.12 | $9.38 | $9.38 | 4,398,691 |
| 2020-09-01 | $8.79 | $9.18 | $8.71 | $9.17 | $9.17 | 3,484,210 |
| 2020-08-31 | $9.09 | $9.10 | $8.78 | $8.85 | $8.85 | 3,525,596 |
| 2020-08-28 | $8.99 | $9.15 | $8.89 | $9.14 | $9.14 | 3,285,653 |
| 2020-08-27 | $8.94 | $9.20 | $8.93 | $8.96 | $8.96 | 3,660,089 |
| 2020-08-26 | $9.10 | $9.10 | $8.87 | $8.89 | $8.89 | 2,758,774 |
| 2020-08-25 | $9.27 | $9.31 | $9.06 | $9.11 | $9.11 | 4,120,213 |
| 2020-08-24 | $8.81 | $9.22 | $8.75 | $9.19 | $9.19 | 5,285,415 |
| 2020-08-21 | $8.88 | $8.98 | $8.74 | $8.77 | $8.77 | 4,246,116 |
| 2020-08-20 | $8.99 | $9.03 | $8.75 | $8.79 | $8.79 | 7,482,880 |
| 2020-08-19 | $9.21 | $9.32 | $9.00 | $9.02 | $9.02 | 3,573,868 |
| 2020-08-18 | $9.34 | $9.39 | $9.07 | $9.23 | $9.23 | 3,403,496 |
| 2020-08-17 | $9.59 | $9.59 | $9.24 | $9.41 | $9.41 | 4,092,639 |
| 2020-08-14 | $9.54 | $9.70 | $9.42 | $9.60 | $9.60 | 3,919,257 |
| 2020-08-13 | $9.70 | $9.79 | $9.51 | $9.66 | $9.66 | 2,621,743 |
| 2020-08-12 | $9.99 | $10.00 | $9.54 | $9.77 | $9.77 | 5,687,985 |
| 2020-08-11 | $9.89 | $10.09 | $9.63 | $9.80 | $9.80 | 5,790,368 |
| 2020-08-10 | $9.25 | $9.73 | $9.24 | $9.60 | $9.60 | 4,262,621 |
| 2020-08-07 | $9.08 | $9.21 | $8.91 | $9.20 | $9.20 | 3,307,100 |
| 2020-08-06 | $9.42 | $9.42 | $9.03 | $9.04 | $9.04 | 4,344,977 |
| 2020-08-05 | $9.06 | $9.48 | $9.04 | $9.44 | $9.44 | 5,733,163 |
| 2020-08-04 | $8.76 | $9.02 | $8.75 | $8.94 | $8.94 | 5,300,748 |
| 2020-08-03 | $9.58 | $9.58 | $8.76 | $8.79 | $8.79 | 10,467,101 |
| 2020-07-31 | $10.21 | $10.65 | $9.31 | $9.49 | $9.49 | 17,012,107 |
| 2020-07-30 | $10.19 | $10.49 | $10.08 | $10.18 | $10.18 | 6,358,278 |
| 2020-07-29 | $10.03 | $10.49 | $10.01 | $10.33 | $10.33 | 4,579,264 |
| 2020-07-28 | $9.79 | $10.13 | $9.79 | $10.03 | $10.03 | 5,033,008 |
| 2020-07-27 | $9.62 | $9.98 | $9.55 | $9.95 | $9.95 | 6,855,280 |
| 2020-07-24 | $9.86 | $10.04 | $9.69 | $9.83 | $9.83 | 6,513,675 |
| 2020-07-23 | $9.40 | $9.95 | $9.38 | $9.78 | $9.78 | 6,003,125 |
| 2020-07-22 | $9.32 | $9.55 | $9.25 | $9.42 | $9.42 | 3,798,997 |
| 2020-07-21 | $8.95 | $9.49 | $8.94 | $9.44 | $9.44 | 7,024,443 |
| 2020-07-20 | $9.10 | $9.17 | $8.81 | $8.82 | $8.82 | 3,339,936 |
| 2020-07-17 | $9.20 | $9.45 | $9.07 | $9.13 | $9.13 | 3,605,500 |
| 2020-07-16 | $9.03 | $9.31 | $8.96 | $9.19 | $9.19 | 3,494,100 |
| 2020-07-15 | $8.72 | $9.20 | $8.70 | $9.18 | $9.18 | 5,884,400 |
| 2020-07-14 | $8.40 | $8.59 | $8.25 | $8.49 | $8.49 | 3,631,800 |
| 2020-07-13 | $8.66 | $8.71 | $8.36 | $8.46 | $8.46 | 4,614,300 |
| 2020-07-10 | $8.30 | $8.66 | $8.22 | $8.63 | $8.63 | 4,837,400 |
| 2020-07-09 | $8.57 | $8.63 | $8.21 | $8.29 | $8.29 | 4,135,300 |
| 2020-07-08 | $8.62 | $8.66 | $8.41 | $8.64 | $8.64 | 4,279,400 |
| 2020-07-07 | $8.89 | $9.09 | $8.56 | $8.60 | $8.60 | 5,806,600 |
| 2020-07-06 | $8.80 | $9.00 | $8.66 | $9.00 | $9.00 | 5,439,700 |
| 2020-07-02 | $8.86 | $9.01 | $8.62 | $8.68 | $8.68 | 4,746,000 |
| 2020-07-01 | $8.79 | $9.05 | $8.64 | $8.65 | $8.65 | 7,347,800 |
| 2020-06-30 | $8.84 | $8.88 | $8.53 | $8.84 | $8.84 | 11,121,800 |
| 2020-06-29 | $8.35 | $8.99 | $8.21 | $8.88 | $8.88 | 7,765,300 |
| 2020-06-26 | $8.57 | $8.72 | $8.10 | $8.26 | $8.26 | 12,799,294 |
| 2020-06-25 | $8.42 | $8.68 | $8.29 | $8.67 | $8.67 | 4,827,807 |
| 2020-06-24 | $8.75 | $8.76 | $8.26 | $8.58 | $8.58 | 9,221,917 |
| 2020-06-23 | $8.70 | $8.93 | $8.52 | $8.93 | $8.93 | 6,397,242 |
| 2020-06-22 | $8.55 | $8.59 | $8.28 | $8.58 | $8.58 | 10,793,967 |
| 2020-06-19 | $9.09 | $9.09 | $8.44 | $8.60 | $8.60 | 13,310,916 |
| 2020-06-18 | $8.68 | $9.01 | $8.55 | $8.81 | $8.81 | 8,570,902 |
| 2020-06-17 | $9.24 | $9.24 | $8.79 | $8.85 | $8.85 | 9,161,042 |
| 2020-06-16 | $9.49 | $9.49 | $8.99 | $9.28 | $9.28 | 12,817,891 |
| 2020-06-15 | $8.26 | $8.88 | $8.19 | $8.80 | $8.80 | 5,443,451 |
| 2020-06-12 | $9.00 | $9.04 | $8.33 | $8.68 | $8.68 | 7,012,426 |
| 2020-06-11 | $8.62 | $8.72 | $8.43 | $8.52 | $8.52 | 6,589,029 |
| 2020-06-10 | $9.73 | $9.73 | $9.07 | $9.42 | $9.42 | 8,585,278 |
| 2020-06-09 | $9.97 | $10.01 | $9.56 | $9.71 | $9.71 | 7,924,828 |
| 2020-06-08 | $10.44 | $10.54 | $10.04 | $10.22 | $10.22 | 9,717,420 |
| 2020-06-05 | $10.12 | $10.30 | $9.76 | $9.84 | $9.84 | 10,846,118 |
| 2020-06-04 | $9.15 | $9.46 | $8.91 | $9.30 | $9.30 | 10,674,569 |
| 2020-06-03 | $8.65 | $9.26 | $8.65 | $9.19 | $9.19 | 12,820,422 |
| 2020-06-02 | $8.39 | $8.61 | $8.30 | $8.41 | $8.41 | 9,769,728 |
| 2020-06-01 | $7.88 | $8.36 | $7.81 | $8.26 | $8.26 | 13,427,564 |
| 2020-05-29 | $8.00 | $8.20 | $7.80 | $7.86 | $7.86 | 16,307,406 |
| 2020-05-28 | $8.85 | $8.85 | $8.05 | $8.12 | $8.12 | 11,715,313 |
| 2020-05-27 | $8.18 | $8.52 | $7.93 | $8.51 | $8.51 | 14,095,563 |
| 2020-05-26 | $7.69 | $7.92 | $7.55 | $7.86 | $7.86 | 20,872,605 |
| 2020-05-22 | $7.70 | $7.70 | $7.32 | $7.38 | $7.38 | 21,476,747 |
| 2020-05-21 | $6.93 | $7.97 | $6.91 | $7.70 | $7.70 | 26,906,551 |
| 2020-05-20 | $7.23 | $7.60 | $7.12 | $7.47 | $7.47 | 5,729,306 |
| 2020-05-19 | $7.32 | $7.39 | $6.95 | $7.08 | $7.08 | 7,352,507 |
| 2020-05-18 | $7.40 | $7.55 | $7.25 | $7.30 | $7.30 | 8,762,110 |
| 2020-05-15 | $6.71 | $6.96 | $6.58 | $6.91 | $6.91 | 5,683,907 |
| 2020-05-14 | $6.82 | $7.02 | $6.37 | $6.91 | $6.91 | 5,718,280 |
| 2020-05-13 | $7.59 | $7.59 | $6.90 | $6.93 | $6.93 | 8,833,634 |
| 2020-05-12 | $8.10 | $8.29 | $7.60 | $7.68 | $7.68 | 8,636,383 |
| 2020-05-11 | $8.43 | $8.49 | $7.83 | $8.00 | $8.00 | 11,754,651 |
| 2020-05-08 | $8.86 | $8.95 | $8.64 | $8.94 | $8.94 | 6,494,110 |
| 2020-05-07 | $8.36 | $8.83 | $8.36 | $8.61 | $8.61 | 3,902,310 |
| 2020-05-06 | $8.50 | $8.62 | $8.09 | $8.23 | $8.23 | 3,078,558 |
| 2020-05-05 | $8.96 | $8.96 | $8.42 | $8.46 | $8.46 | 3,518,076 |
| 2020-05-04 | $8.55 | $8.85 | $8.35 | $8.71 | $8.71 | 2,886,881 |
| 2020-05-01 | $9.02 | $9.06 | $8.61 | $8.76 | $8.76 | 3,697,623 |
| 2020-04-30 | $9.10 | $9.71 | $9.00 | $9.27 | $9.27 | 4,104,433 |
| 2020-04-29 | $9.80 | $10.17 | $9.73 | $9.79 | $9.79 | 3,523,404 |
| 2020-04-28 | $9.73 | $9.94 | $9.45 | $9.64 | $9.64 | 3,861,347 |
| 2020-04-27 | $9.03 | $9.50 | $8.88 | $9.35 | $9.35 | 2,527,642 |
| 2020-04-24 | $8.84 | $9.19 | $8.84 | $8.97 | $8.97 | 3,286,566 |
| 2020-04-23 | $8.58 | $8.98 | $8.58 | $8.74 | $8.74 | 1,832,662 |
| 2020-04-22 | $8.73 | $8.92 | $8.56 | $8.56 | $8.56 | 1,579,895 |
| 2020-04-21 | $8.42 | $8.85 | $8.30 | $8.52 | $8.52 | 1,970,103 |
| 2020-04-20 | $8.59 | $9.06 | $8.57 | $8.64 | $8.64 | 2,782,737 |
| 2020-04-17 | $8.71 | $9.05 | $8.70 | $8.89 | $8.89 | 3,180,074 |
| 2020-04-16 | $8.66 | $8.66 | $8.23 | $8.36 | $8.36 | 2,439,258 |
| 2020-04-15 | $8.46 | $8.77 | $8.25 | $8.65 | $8.65 | 3,092,045 |
| 2020-04-14 | $9.08 | $9.19 | $8.76 | $8.97 | $8.97 | 2,363,755 |
| 2020-04-13 | $9.29 | $9.35 | $8.60 | $8.73 | $8.73 | 2,950,906 |
| 2020-04-09 | $8.97 | $9.55 | $8.92 | $9.35 | $9.35 | 3,784,359 |
| 2020-04-08 | $8.55 | $8.98 | $8.48 | $8.64 | $8.64 | 3,001,459 |
| 2020-04-07 | $8.62 | $8.84 | $8.19 | $8.39 | $8.39 | 4,331,637 |
| 2020-04-06 | $7.92 | $8.24 | $7.72 | $8.00 | $8.00 | 3,685,601 |
| 2020-04-03 | $6.85 | $7.50 | $6.60 | $7.48 | $7.48 | 4,132,005 |
| 2020-04-02 | $7.32 | $7.57 | $6.60 | $6.89 | $6.89 | 5,159,304 |
| 2020-04-01 | $7.66 | $7.81 | $7.20 | $7.45 | $7.45 | 3,450,207 |
| 2020-03-31 | $8.36 | $8.64 | $7.96 | $8.06 | $8.06 | 3,075,748 |
| 2020-03-30 | $8.25 | $8.49 | $7.92 | $8.41 | $8.41 | 3,146,722 |
| 2020-03-27 | $8.40 | $8.58 | $8.07 | $8.32 | $8.32 | 3,230,073 |
| 2020-03-26 | $8.32 | $8.96 | $8.08 | $8.76 | $8.76 | 5,611,774 |
| 2020-03-25 | $8.18 | $8.74 | $7.59 | $8.24 | $8.24 | 7,212,091 |
| 2020-03-24 | $7.46 | $8.06 | $7.46 | $8.01 | $8.01 | 6,609,834 |
| 2020-03-23 | $7.15 | $7.50 | $6.79 | $7.14 | $7.14 | 3,337,091 |
| 2020-03-20 | $8.01 | $8.43 | $7.15 | $7.23 | $7.23 | 11,030,859 |
| 2020-03-19 | $7.29 | $8.17 | $6.80 | $8.01 | $8.01 | 4,963,993 |
| 2020-03-18 | $8.39 | $8.79 | $7.25 | $7.39 | $7.39 | 6,419,100 |
| 2020-03-17 | $8.58 | $9.08 | $8.07 | $8.96 | $8.96 | 6,924,114 |
| 2020-03-16 | $8.28 | $9.36 | $8.13 | $8.33 | $8.33 | 4,275,801 |
| 2020-03-13 | $9.15 | $9.49 | $8.77 | $9.48 | $9.48 | 3,824,152 |
| 2020-03-12 | $9.23 | $9.51 | $8.67 | $8.75 | $8.75 | 6,531,203 |
| 2020-03-11 | $10.03 | $10.27 | $9.87 | $9.99 | $9.99 | 5,597,826 |
| 2020-03-10 | $10.31 | $10.40 | $9.67 | $10.29 | $10.29 | 5,025,049 |
| 2020-03-09 | $10.31 | $10.52 | $9.51 | $9.91 | $9.91 | 4,272,112 |
| 2020-03-06 | $11.33 | $11.61 | $11.03 | $11.14 | $11.14 | 7,528,814 |
| 2020-03-05 | $12.02 | $12.22 | $11.60 | $11.73 | $11.73 | 4,597,162 |
| 2020-03-04 | $12.41 | $12.47 | $11.84 | $12.39 | $12.39 | 4,389,097 |
| 2020-03-03 | $12.52 | $12.75 | $11.88 | $12.20 | $12.20 | 7,170,540 |
| 2020-03-02 | $12.55 | $12.63 | $12.19 | $12.49 | $12.49 | 6,344,133 |
| 2020-02-28 | $12.19 | $12.73 | $12.18 | $12.48 | $12.48 | 9,194,116 |
| 2020-02-27 | $12.72 | $13.23 | $12.37 | $12.55 | $12.55 | 5,847,028 |
| 2020-02-26 | $13.59 | $13.68 | $13.04 | $13.04 | $13.04 | 3,369,327 |
| 2020-02-25 | $14.28 | $14.34 | $13.27 | $13.46 | $13.46 | 3,226,776 |
| 2020-02-24 | $13.98 | $14.21 | $13.81 | $14.14 | $14.14 | 3,689,815 |
| 2020-02-21 | $14.86 | $15.05 | $14.51 | $14.57 | $14.57 | 2,993,487 |
| 2020-02-20 | $15.00 | $15.10 | $14.73 | $14.94 | $14.94 | 3,033,781 |
| 2020-02-19 | $15.00 | $15.12 | $14.80 | $14.96 | $14.96 | 3,273,337 |
| 2020-02-18 | $15.35 | $15.45 | $14.91 | $15.00 | $15.00 | 4,694,804 |
| 2020-02-14 | $15.15 | $15.50 | $15.15 | $15.45 | $15.45 | 3,637,737 |
| 2020-02-13 | $15.45 | $15.57 | $15.08 | $15.13 | $15.13 | 4,984,750 |
| 2020-02-12 | $15.26 | $15.90 | $15.20 | $15.45 | $15.45 | 6,483,425 |
| 2020-02-11 | $15.26 | $15.58 | $15.02 | $15.12 | $15.12 | 16,119,377 |
| 2020-02-10 | $18.13 | $18.47 | $18.01 | $18.15 | $18.15 | 2,534,842 |
| 2020-02-07 | $18.46 | $18.52 | $17.87 | $17.97 | $17.97 | 2,154,721 |
| 2020-02-06 | $18.63 | $18.74 | $18.35 | $18.40 | $18.40 | 1,479,788 |
| 2020-02-05 | $18.62 | $18.80 | $18.09 | $18.50 | $18.50 | 1,661,510 |
| 2020-02-04 | $18.29 | $18.73 | $18.16 | $18.42 | $18.42 | 2,277,198 |
| 2020-02-03 | $18.07 | $18.36 | $17.97 | $17.98 | $17.98 | 2,482,375 |
| 2020-01-31 | $18.49 | $18.54 | $17.91 | $17.96 | $17.96 | 1,339,727 |
| 2020-01-30 | $18.60 | $18.69 | $18.25 | $18.55 | $18.55 | 1,176,709 |
| 2020-01-29 | $18.80 | $19.10 | $18.68 | $18.68 | $18.68 | 1,239,640 |
| 2020-01-28 | $18.56 | $18.75 | $18.24 | $18.68 | $18.68 | 1,284,882 |
| 2020-01-27 | $18.02 | $18.64 | $17.95 | $18.45 | $18.45 | 1,236,008 |
| 2020-01-24 | $18.88 | $18.98 | $18.52 | $18.61 | $18.61 | 1,607,134 |
| 2020-01-23 | $18.20 | $18.90 | $17.98 | $18.78 | $18.78 | 1,682,818 |
| 2020-01-22 | $18.09 | $18.71 | $18.09 | $18.31 | $18.31 | 1,450,281 |
| 2020-01-21 | $18.32 | $18.39 | $18.03 | $18.09 | $18.09 | 2,151,114 |
| 2020-01-17 | $19.19 | $19.23 | $18.31 | $18.37 | $18.37 | 2,270,574 |
| 2020-01-16 | $19.05 | $19.32 | $18.96 | $19.02 | $19.02 | 1,426,208 |
| 2020-01-15 | $18.71 | $19.06 | $18.70 | $18.90 | $18.90 | 1,344,091 |
| 2020-01-14 | $18.09 | $18.84 | $18.06 | $18.76 | $18.76 | 1,999,068 |
| 2020-01-13 | $17.80 | $18.05 | $17.68 | $18.04 | $18.04 | 1,518,704 |
| 2020-01-10 | $17.76 | $17.84 | $17.56 | $17.77 | $17.77 | 1,123,778 |
| 2020-01-09 | $18.17 | $18.24 | $17.61 | $17.78 | $17.78 | 1,925,500 |
| 2020-01-08 | $18.67 | $18.78 | $18.04 | $18.16 | $18.16 | 2,479,460 |
| 2020-01-07 | $18.34 | $18.61 | $18.25 | $18.59 | $18.59 | 2,641,691 |
| 2020-01-06 | $19.00 | $19.05 | $18.21 | $18.37 | $18.37 | 4,200,203 |
| 2020-01-03 | $18.99 | $19.43 | $18.89 | $19.27 | $19.27 | 2,711,550 |
| 2020-01-02 | $19.35 | $19.38 | $19.02 | $19.24 | $19.24 | 3,372,151 |
| 2019-12-31 | $18.99 | $19.26 | $18.90 | $19.18 | $19.18 | 1,982,074 |
| 2019-12-30 | $19.14 | $19.25 | $18.97 | $18.99 | $18.99 | 1,793,235 |
| 2019-12-27 | $19.60 | $19.65 | $19.18 | $19.25 | $19.25 | 1,271,055 |
| 2019-12-26 | $19.41 | $19.61 | $19.33 | $19.55 | $19.55 | 856,932 |
| 2019-12-24 | $19.35 | $19.49 | $19.30 | $19.40 | $19.40 | 669,443 |
| 2019-12-23 | $19.35 | $19.49 | $19.26 | $19.37 | $19.37 | 1,098,668 |
| 2019-12-20 | $19.05 | $19.36 | $18.93 | $19.30 | $19.30 | 3,177,689 |
| 2019-12-19 | $19.01 | $19.13 | $18.89 | $19.01 | $19.01 | 1,731,291 |
| 2019-12-18 | $18.69 | $19.05 | $18.56 | $19.03 | $19.03 | 1,666,444 |
| 2019-12-17 | $18.56 | $18.73 | $18.44 | $18.69 | $18.69 | 2,185,454 |
| 2019-12-16 | $17.89 | $18.63 | $17.84 | $18.59 | $18.59 | 2,724,173 |
| 2019-12-13 | $17.58 | $18.00 | $17.51 | $17.78 | $17.78 | 2,030,084 |
| 2019-12-12 | $17.46 | $17.60 | $17.25 | $17.51 | $17.51 | 2,396,984 |
| 2019-12-11 | $17.65 | $17.75 | $17.49 | $17.51 | $17.51 | 1,726,449 |
| 2019-12-10 | $17.70 | $17.74 | $17.55 | $17.69 | $17.69 | 1,695,777 |
| 2019-12-09 | $17.29 | $17.78 | $17.27 | $17.69 | $17.69 | 1,829,584 |
| 2019-12-06 | $17.33 | $17.53 | $17.24 | $17.44 | $17.44 | 2,166,580 |
| 2019-12-05 | $17.13 | $17.30 | $16.93 | $17.20 | $17.20 | 2,711,067 |
| 2019-12-04 | $16.74 | $17.02 | $16.64 | $17.01 | $17.01 | 2,369,274 |
| 2019-12-03 | $16.53 | $16.79 | $16.40 | $16.63 | $16.63 | 2,238,058 |
| 2019-12-02 | $17.27 | $17.31 | $16.83 | $16.87 | $16.87 | 2,786,387 |
| 2019-11-29 | $17.50 | $17.56 | $17.16 | $17.30 | $17.30 | 2,322,545 |
| 2019-11-27 | $17.23 | $17.70 | $16.98 | $17.49 | $17.49 | 7,467,085 |
| 2019-11-26 | $15.70 | $16.48 | $15.58 | $16.47 | $16.47 | 4,431,197 |
| 2019-11-25 | $15.79 | $15.79 | $15.48 | $15.67 | $15.67 | 2,124,030 |
| 2019-11-22 | $15.30 | $15.67 | $15.27 | $15.66 | $15.66 | 2,019,057 |
| 2019-11-21 | $15.42 | $15.42 | $15.06 | $15.24 | $15.24 | 3,284,643 |
| 2019-11-20 | $15.57 | $15.58 | $15.27 | $15.43 | $15.43 | 2,071,212 |
| 2019-11-19 | $15.65 | $15.81 | $15.54 | $15.61 | $15.61 | 1,898,771 |
| 2019-11-18 | $15.97 | $16.06 | $15.68 | $15.72 | $15.72 | 1,820,730 |
| 2019-11-15 | $15.56 | $16.10 | $15.54 | $15.97 | $15.97 | 2,984,014 |
| 2019-11-14 | $15.60 | $15.85 | $15.50 | $15.56 | $15.56 | 1,672,773 |
| 2019-11-13 | $15.51 | $15.74 | $15.42 | $15.67 | $15.67 | 2,698,015 |
| 2019-11-12 | $16.00 | $16.11 | $15.55 | $15.58 | $15.58 | 2,924,583 |
| 2019-11-11 | $15.79 | $15.99 | $15.62 | $15.96 | $15.96 | 2,506,897 |
| 2019-11-08 | $16.12 | $16.28 | $15.86 | $15.88 | $15.88 | 2,611,704 |
| 2019-11-07 | $16.64 | $16.79 | $15.91 | $16.08 | $16.08 | 3,658,577 |
| 2019-11-06 | $16.44 | $16.63 | $16.18 | $16.51 | $16.51 | 3,399,889 |
| 2019-11-05 | $15.67 | $16.50 | $15.53 | $16.31 | $16.31 | 7,890,614 |
| 2019-11-04 | $16.01 | $16.57 | $15.36 | $15.44 | $15.44 | 18,683,413 |
| 2019-11-01 | $18.62 | $18.98 | $18.57 | $18.91 | $18.91 | 1,857,110 |
| 2019-10-31 | $18.50 | $18.55 | $18.28 | $18.50 | $18.50 | 1,043,258 |
| 2019-10-30 | $18.66 | $18.80 | $18.42 | $18.62 | $18.62 | 1,146,544 |
| 2019-10-29 | $19.03 | $19.03 | $18.69 | $18.72 | $18.72 | 1,072,483 |
| 2019-10-28 | $19.15 | $19.41 | $19.04 | $19.04 | $19.04 | 1,523,659 |
| 2019-10-25 | $18.83 | $19.37 | $18.75 | $19.06 | $19.06 | 1,195,902 |
| 2019-10-24 | $19.07 | $19.07 | $18.61 | $19.01 | $19.01 | 1,952,853 |
| 2019-10-23 | $19.27 | $19.27 | $18.74 | $19.01 | $19.01 | 1,281,411 |
| 2019-10-22 | $18.20 | $19.48 | $18.19 | $19.42 | $19.42 | 3,786,808 |
| 2019-10-21 | $17.90 | $18.18 | $17.89 | $18.17 | $18.17 | 1,041,645 |
| 2019-10-18 | $18.00 | $18.05 | $17.60 | $17.81 | $17.81 | 2,472,329 |
| 2019-10-17 | $18.48 | $18.65 | $18.36 | $18.46 | $18.46 | 1,383,143 |
| 2019-10-16 | $18.50 | $18.55 | $18.30 | $18.36 | $18.36 | 1,400,745 |
| 2019-10-15 | $18.24 | $18.50 | $18.11 | $18.46 | $18.46 | 1,267,777 |
| 2019-10-14 | $18.22 | $18.43 | $18.14 | $18.23 | $18.23 | 1,311,046 |
| 2019-10-11 | $18.10 | $18.54 | $18.06 | $18.26 | $18.26 | 1,193,203 |
| 2019-10-10 | $17.80 | $18.08 | $17.78 | $17.85 | $17.85 | 1,060,461 |
| 2019-10-09 | $17.55 | $17.91 | $17.47 | $17.75 | $17.75 | 1,065,132 |
| 2019-10-08 | $17.19 | $17.58 | $17.07 | $17.35 | $17.35 | 1,150,608 |
| 2019-10-07 | $17.53 | $17.71 | $17.42 | $17.47 | $17.47 | 1,503,544 |
| 2019-10-04 | $17.49 | $17.63 | $17.23 | $17.59 | $17.59 | 1,184,009 |
| 2019-10-03 | $17.49 | $17.52 | $16.96 | $17.50 | $17.50 | 1,836,005 |
| 2019-10-02 | $17.83 | $17.83 | $17.26 | $17.52 | $17.52 | 1,931,661 |
| 2019-10-01 | $18.18 | $18.30 | $17.92 | $18.01 | $18.01 | 1,741,045 |
| 2019-09-30 | $17.89 | $18.17 | $17.82 | $18.13 | $18.13 | 1,222,726 |
| 2019-09-27 | $18.00 | $18.26 | $17.72 | $17.79 | $17.79 | 1,476,731 |
| 2019-09-26 | $17.91 | $18.05 | $17.73 | $17.97 | $17.97 | 994,927 |
| 2019-09-25 | $17.70 | $18.15 | $17.64 | $17.85 | $17.85 | 1,511,432 |
| 2019-09-24 | $18.16 | $18.17 | $17.47 | $17.66 | $17.66 | 1,753,469 |
| 2019-09-23 | $17.95 | $18.30 | $17.91 | $17.99 | $17.99 | 1,049,535 |
| 2019-09-20 | $18.51 | $18.72 | $17.96 | $17.98 | $17.98 | 2,446,567 |
| 2019-09-19 | $18.89 | $18.91 | $18.29 | $18.42 | $18.42 | 2,113,674 |
| 2019-09-18 | $19.04 | $19.09 | $18.61 | $18.89 | $18.89 | 1,694,203 |
| 2019-09-17 | $18.95 | $19.03 | $18.63 | $19.02 | $19.02 | 1,290,421 |
| 2019-09-16 | $18.90 | $19.20 | $18.82 | $19.02 | $19.02 | 1,570,120 |
| 2019-09-13 | $19.29 | $19.48 | $19.02 | $19.07 | $19.07 | 2,369,418 |
| 2019-09-12 | $19.22 | $19.38 | $19.03 | $19.23 | $19.23 | 1,485,949 |
| 2019-09-11 | $18.60 | $19.15 | $18.22 | $19.14 | $19.14 | 1,854,570 |
| 2019-09-10 | $18.25 | $18.60 | $18.20 | $18.60 | $18.60 | 1,515,192 |
| 2019-09-09 | $17.80 | $18.36 | $17.73 | $18.32 | $18.32 | 2,178,464 |
| 2019-09-06 | $18.03 | $18.18 | $17.60 | $17.78 | $17.78 | 1,474,311 |
| 2019-09-05 | $17.53 | $17.93 | $17.46 | $17.91 | $17.91 | 1,615,848 |
| 2019-09-04 | $16.98 | $17.47 | $16.96 | $17.24 | $17.24 | 1,640,730 |
| 2019-09-03 | $16.87 | $16.91 | $16.61 | $16.88 | $16.88 | 1,324,395 |
| 2019-08-30 | $17.12 | $17.25 | $16.90 | $16.92 | $16.92 | 1,803,051 |
| 2019-08-29 | $16.74 | $17.04 | $16.67 | $16.96 | $16.96 | 2,099,265 |
| 2019-08-28 | $16.00 | $16.63 | $15.97 | $16.50 | $16.50 | 1,601,131 |
| 2019-08-27 | $16.47 | $16.50 | $16.12 | $16.12 | $16.12 | 2,834,596 |
| 2019-08-26 | $16.36 | $16.48 | $16.19 | $16.31 | $16.31 | 1,931,248 |
| 2019-08-23 | $16.80 | $16.94 | $16.10 | $16.15 | $16.15 | 2,766,646 |
| 2019-08-22 | $17.02 | $17.26 | $16.96 | $17.14 | $17.14 | 2,089,719 |
| 2019-08-21 | $16.91 | $17.07 | $16.77 | $16.92 | $16.92 | 1,714,198 |
| 2019-08-20 | $16.72 | $16.90 | $16.45 | $16.74 | $16.74 | 3,032,865 |
| 2019-08-19 | $17.07 | $17.09 | $16.84 | $16.85 | $16.85 | 1,526,702 |
| 2019-08-16 | $16.69 | $16.94 | $16.49 | $16.79 | $16.79 | 1,540,992 |
| 2019-08-15 | $17.02 | $17.20 | $16.31 | $16.50 | $16.50 | 2,043,538 |
| 2019-08-14 | $17.43 | $17.47 | $16.96 | $16.96 | $16.96 | 3,036,066 |
| 2019-08-13 | $17.59 | $18.34 | $17.41 | $17.83 | $17.83 | 2,785,180 |
| 2019-08-12 | $18.05 | $18.08 | $17.58 | $17.70 | $17.70 | 2,339,054 |
| 2019-08-09 | $18.62 | $18.80 | $18.01 | $18.15 | $18.15 | 3,094,699 |
| 2019-08-08 | $18.98 | $19.01 | $18.55 | $18.80 | $18.80 | 2,544,132 |
| 2019-08-07 | $18.73 | $18.92 | $18.59 | $18.84 | $18.84 | 3,022,923 |
| 2019-08-06 | $18.62 | $19.06 | $18.41 | $18.97 | $18.97 | 2,501,668 |
| 2019-08-05 | $18.73 | $18.83 | $18.20 | $18.40 | $18.40 | 2,445,947 |
| 2019-08-02 | $19.00 | $19.52 | $18.88 | $19.19 | $19.19 | 3,604,236 |
| 2019-08-01 | $20.37 | $20.44 | $18.89 | $19.12 | $19.12 | 4,653,209 |
| 2019-07-31 | $21.00 | $21.15 | $20.11 | $20.34 | $20.34 | 4,160,930 |
| 2019-07-30 | $20.20 | $21.34 | $19.60 | $21.05 | $21.05 | 8,916,670 |
| 2019-07-29 | $24.18 | $24.45 | $23.93 | $24.39 | $24.39 | 2,516,009 |
| 2019-07-26 | $24.14 | $24.38 | $23.99 | $24.17 | $24.17 | 1,189,250 |
| 2019-07-25 | $24.23 | $24.54 | $24.06 | $24.14 | $24.14 | 1,842,449 |
| 2019-07-24 | $24.17 | $24.55 | $23.93 | $24.23 | $24.23 | 1,185,299 |
| 2019-07-23 | $23.85 | $24.17 | $23.55 | $24.16 | $24.16 | 1,363,029 |
| 2019-07-22 | $24.00 | $24.12 | $23.59 | $23.61 | $23.61 | 975,442 |
| 2019-07-19 | $24.09 | $24.23 | $23.92 | $23.95 | $23.95 | 1,285,739 |
| 2019-07-18 | $23.78 | $23.97 | $23.62 | $23.91 | $23.91 | 1,621,587 |
| 2019-07-17 | $24.17 | $24.23 | $23.59 | $23.83 | $23.83 | 2,470,008 |
| 2019-07-16 | $24.30 | $24.47 | $24.09 | $24.26 | $24.26 | 2,426,751 |
| 2019-07-15 | $24.02 | $24.41 | $23.98 | $24.30 | $24.30 | 2,134,990 |
| 2019-07-12 | $23.31 | $24.18 | $23.31 | $23.98 | $23.98 | 2,103,318 |
| 2019-07-11 | $23.09 | $23.26 | $22.80 | $23.22 | $23.22 | 1,113,017 |
| 2019-07-10 | $23.26 | $23.30 | $22.72 | $23.02 | $23.02 | 1,610,345 |
| 2019-07-09 | $23.01 | $23.37 | $22.94 | $23.21 | $23.21 | 1,388,387 |
| 2019-07-08 | $22.53 | $23.19 | $22.51 | $23.13 | $23.13 | 1,703,324 |
| 2019-07-05 | $22.55 | $22.73 | $22.36 | $22.65 | $22.65 | 1,155,964 |
| 2019-07-03 | $22.38 | $22.71 | $22.26 | $22.70 | $22.70 | 1,024,551 |
| 2019-07-02 | $22.03 | $22.35 | $21.93 | $22.33 | $22.33 | 1,632,011 |
| 2019-07-01 | $22.58 | $22.72 | $21.93 | $22.07 | $22.07 | 1,618,219 |
| 2019-06-28 | $22.26 | $22.33 | $22.05 | $22.20 | $22.20 | 2,381,214 |
| 2019-06-27 | $21.98 | $22.26 | $21.87 | $22.15 | $22.15 | 1,863,857 |
| 2019-06-26 | $21.90 | $22.37 | $21.77 | $22.07 | $22.07 | 1,805,309 |
| 2019-06-25 | $22.45 | $22.68 | $21.80 | $21.86 | $21.86 | 2,364,916 |
| 2019-06-24 | $22.91 | $23.27 | $22.38 | $22.45 | $22.45 | 2,410,183 |
| 2019-06-21 | $23.40 | $23.42 | $22.98 | $23.10 | $23.10 | 2,236,001 |
| 2019-06-20 | $24.08 | $24.11 | $23.43 | $23.49 | $23.49 | 1,794,973 |
| 2019-06-19 | $24.04 | $24.10 | $23.66 | $23.75 | $23.75 | 1,641,950 |
| 2019-06-18 | $23.73 | $24.17 | $23.65 | $24.00 | $24.00 | 1,943,114 |
| 2019-06-17 | $23.79 | $23.92 | $23.37 | $23.52 | $23.52 | 1,413,647 |
| 2019-06-14 | $23.41 | $23.91 | $23.41 | $23.85 | $23.85 | 1,609,149 |
| 2019-06-13 | $23.20 | $23.65 | $23.15 | $23.49 | $23.49 | 1,942,402 |
| 2019-06-12 | $23.11 | $23.29 | $22.86 | $22.92 | $22.92 | 1,270,936 |
| 2019-06-11 | $22.78 | $23.18 | $22.76 | $23.10 | $23.10 | 1,889,452 |
| 2019-06-10 | $22.89 | $23.39 | $22.68 | $22.69 | $22.69 | 2,033,302 |
| 2019-06-07 | $22.69 | $22.94 | $22.57 | $22.89 | $22.89 | 1,818,924 |
| 2019-06-06 | $22.61 | $22.75 | $22.33 | $22.53 | $22.53 | 2,102,867 |
| 2019-06-05 | $21.82 | $22.65 | $21.72 | $22.60 | $22.60 | 2,993,222 |
| 2019-06-04 | $20.99 | $21.72 | $20.95 | $21.70 | $21.70 | 2,844,309 |
| 2019-06-03 | $20.15 | $20.83 | $20.10 | $20.72 | $20.72 | 2,692,038 |
| 2019-05-31 | $20.08 | $20.54 | $20.08 | $20.23 | $20.23 | 2,097,045 |
| 2019-05-30 | $20.25 | $20.57 | $20.02 | $20.44 | $20.44 | 1,409,903 |
| 2019-05-29 | $20.87 | $20.87 | $20.13 | $20.32 | $20.32 | 2,491,009 |
| 2019-05-28 | $21.02 | $21.34 | $20.96 | $20.96 | $20.96 | 2,174,070 |
| 2019-05-24 | $20.96 | $21.03 | $20.69 | $20.91 | $20.91 | 2,009,155 |
| 2019-05-23 | $21.20 | $21.30 | $20.72 | $20.85 | $20.85 | 3,173,595 |
| 2019-05-22 | $20.96 | $21.41 | $20.92 | $21.37 | $21.37 | 2,566,605 |
| 2019-05-21 | $20.89 | $21.17 | $20.59 | $21.16 | $21.16 | 2,918,022 |
| 2019-05-20 | $20.57 | $20.94 | $20.27 | $20.86 | $20.86 | 4,049,419 |
| 2019-05-17 | $20.01 | $20.85 | $19.84 | $20.70 | $20.70 | 6,150,882 |
| 2019-05-16 | $18.99 | $19.53 | $18.99 | $19.36 | $19.36 | 2,102,990 |
| 2019-05-15 | $18.98 | $19.18 | $18.85 | $18.95 | $18.95 | 2,169,439 |
| 2019-05-14 | $18.59 | $19.17 | $18.48 | $19.13 | $19.13 | 2,240,245 |
| 2019-05-13 | $18.75 | $18.89 | $18.40 | $18.53 | $18.53 | 2,366,977 |
| 2019-05-10 | $19.44 | $19.56 | $18.94 | $19.23 | $19.23 | 2,633,226 |
| 2019-05-09 | $19.77 | $19.78 | $19.24 | $19.61 | $19.61 | 2,487,049 |
| 2019-05-08 | $19.50 | $20.00 | $19.36 | $19.80 | $19.80 | 1,987,228 |
| 2019-05-07 | $19.74 | $19.97 | $19.33 | $19.51 | $19.51 | 2,713,969 |
| 2019-05-06 | $19.79 | $19.96 | $19.45 | $19.86 | $19.86 | 1,985,837 |
| 2019-05-03 | $20.41 | $20.47 | $19.90 | $20.24 | $20.24 | 2,665,295 |
| 2019-05-02 | $21.22 | $21.65 | $20.26 | $20.39 | $20.39 | 5,326,571 |
| 2019-05-01 | $20.76 | $20.89 | $19.63 | $19.68 | $19.68 | 4,399,378 |
| 2019-04-30 | $20.61 | $20.86 | $20.48 | $20.72 | $20.72 | 2,595,131 |
| 2019-04-29 | $20.44 | $20.69 | $20.43 | $20.56 | $20.56 | 1,447,447 |
| 2019-04-26 | $20.17 | $20.44 | $20.06 | $20.40 | $20.40 | 1,477,464 |
| 2019-04-25 | $20.25 | $20.29 | $19.94 | $20.10 | $20.10 | 2,718,145 |
| 2019-04-24 | $19.99 | $20.44 | $19.83 | $20.30 | $20.30 | 2,042,645 |
| 2019-04-23 | $19.64 | $20.04 | $19.61 | $19.94 | $19.94 | 2,465,218 |
| 2019-04-22 | $19.65 | $19.76 | $19.42 | $19.54 | $19.54 | 1,431,443 |
| 2019-04-18 | $19.56 | $19.92 | $19.52 | $19.74 | $19.74 | 2,213,695 |
| 2019-04-17 | $19.50 | $19.93 | $19.47 | $19.66 | $19.66 | 2,132,253 |
| 2019-04-16 | $19.79 | $19.84 | $19.45 | $19.50 | $19.50 | 1,665,865 |
| 2019-04-15 | $19.71 | $19.94 | $19.68 | $19.77 | $19.77 | 1,537,468 |
| 2019-04-12 | $19.41 | $19.73 | $19.41 | $19.69 | $19.69 | 979,094 |
| 2019-04-11 | $19.36 | $19.59 | $19.23 | $19.34 | $19.34 | 911,011 |
| 2019-04-10 | $19.02 | $19.40 | $18.92 | $19.32 | $19.32 | 1,917,990 |
| 2019-04-09 | $19.36 | $19.45 | $18.54 | $18.71 | $18.71 | 2,461,347 |
| 2019-04-08 | $19.56 | $19.59 | $19.32 | $19.50 | $19.50 | 1,433,994 |
| 2019-04-05 | $19.80 | $19.90 | $19.46 | $19.64 | $19.64 | 1,474,242 |
| 2019-04-04 | $19.20 | $19.80 | $19.19 | $19.77 | $19.77 | 1,721,862 |
| 2019-04-03 | $19.15 | $19.41 | $19.11 | $19.14 | $19.14 | 1,948,209 |
| 2019-04-02 | $18.78 | $19.09 | $18.69 | $19.03 | $19.03 | 1,592,574 |
| 2019-04-01 | $18.97 | $19.04 | $18.70 | $18.84 | $18.84 | 1,375,134 |
| 2019-03-29 | $19.09 | $19.20 | $18.82 | $18.87 | $18.87 | 1,456,023 |
| 2019-03-28 | $18.97 | $19.21 | $18.87 | $18.95 | $18.95 | 1,237,034 |
| 2019-03-27 | $18.62 | $18.76 | $18.43 | $18.72 | $18.72 | 1,235,213 |
| 2019-03-26 | $18.89 | $18.89 | $18.51 | $18.59 | $18.59 | 1,421,497 |
| 2019-03-25 | $18.36 | $18.61 | $18.16 | $18.58 | $18.58 | 1,723,073 |
| 2019-03-22 | $19.09 | $19.20 | $18.38 | $18.41 | $18.41 | 2,131,058 |
| 2019-03-21 | $18.98 | $19.31 | $18.92 | $19.28 | $19.28 | 1,303,952 |
| 2019-03-20 | $19.72 | $19.80 | $19.00 | $19.00 | $19.00 | 1,739,585 |
| 2019-03-19 | $19.84 | $20.04 | $19.67 | $19.73 | $19.73 | 1,835,439 |
| 2019-03-18 | $19.80 | $19.96 | $19.52 | $19.85 | $19.85 | 1,975,121 |
| 2019-03-15 | $19.97 | $20.23 | $19.74 | $19.80 | $19.80 | 2,370,457 |
| 2019-03-14 | $19.70 | $19.95 | $19.66 | $19.90 | $19.90 | 1,420,808 |
| 2019-03-13 | $19.73 | $19.94 | $19.56 | $19.70 | $19.70 | 2,298,599 |
| 2019-03-12 | $19.60 | $19.77 | $19.07 | $19.69 | $19.69 | 4,281,608 |
| 2019-03-11 | $19.19 | $19.72 | $19.15 | $19.69 | $19.69 | 1,843,775 |
| 2019-03-08 | $19.20 | $19.26 | $18.93 | $19.11 | $19.11 | 1,576,219 |
| 2019-03-07 | $19.33 | $19.62 | $19.20 | $19.36 | $19.36 | 1,925,354 |
| 2019-03-06 | $19.80 | $19.86 | $19.30 | $19.43 | $19.43 | 1,675,395 |
| 2019-03-05 | $19.93 | $20.01 | $19.76 | $19.83 | $19.83 | 1,760,534 |
| 2019-03-04 | $20.41 | $20.56 | $19.80 | $19.85 | $19.85 | 1,717,433 |
| 2019-03-01 | $20.38 | $20.85 | $20.11 | $20.41 | $20.41 | 2,078,728 |
| 2019-02-28 | $20.04 | $20.55 | $20.03 | $20.08 | $20.08 | 3,036,346 |
| 2019-02-27 | $19.47 | $20.20 | $19.38 | $20.08 | $20.08 | 4,550,839 |
| 2019-02-26 | $19.52 | $19.64 | $19.24 | $19.37 | $19.37 | 3,626,938 |
| 2019-02-25 | $19.87 | $20.03 | $19.55 | $19.63 | $19.63 | 2,500,905 |
| 2019-02-22 | $19.47 | $19.69 | $19.40 | $19.66 | $19.66 | 1,868,622 |
| 2019-02-21 | $19.28 | $19.64 | $18.88 | $19.41 | $19.41 | 2,961,650 |
| 2019-02-20 | $19.36 | $19.43 | $19.06 | $19.18 | $19.18 | 2,189,188 |
| 2019-02-19 | $18.83 | $19.52 | $18.83 | $19.39 | $19.39 | 4,010,140 |
| 2019-02-15 | $19.95 | $20.10 | $18.83 | $19.04 | $19.04 | 5,324,392 |
| 2019-02-14 | $19.66 | $20.06 | $19.56 | $19.78 | $19.78 | 2,666,988 |
| 2019-02-13 | $20.31 | $20.68 | $19.79 | $19.88 | $19.88 | 5,238,302 |
| 2019-02-12 | $18.73 | $20.45 | $18.25 | $20.01 | $20.01 | 10,149,675 |
| 2019-02-11 | $19.15 | $19.37 | $18.95 | $19.15 | $19.15 | 2,392,094 |
| 2019-02-08 | $18.63 | $19.05 | $18.63 | $19.04 | $19.04 | 2,485,591 |
| 2019-02-07 | $18.80 | $18.83 | $18.46 | $18.63 | $18.63 | 2,127,861 |
| 2019-02-06 | $19.08 | $19.14 | $18.57 | $18.93 | $18.93 | 1,555,606 |
| 2019-02-05 | $19.15 | $19.30 | $19.08 | $19.10 | $19.10 | 1,684,527 |
| 2019-02-04 | $18.83 | $19.01 | $18.80 | $18.93 | $18.93 | 1,190,832 |
| 2019-02-01 | $18.89 | $19.07 | $18.71 | $18.86 | $18.86 | 1,288,383 |
| 2019-01-31 | $19.06 | $19.06 | $18.67 | $18.94 | $18.94 | 2,174,550 |
| 2019-01-30 | $19.06 | $19.10 | $18.89 | $19.01 | $19.01 | 1,310,814 |
| 2019-01-29 | $19.32 | $19.40 | $18.84 | $18.93 | $18.93 | 1,395,832 |
| 2019-01-28 | $19.27 | $19.56 | $19.11 | $19.37 | $19.37 | 1,864,491 |
| 2019-01-25 | $18.90 | $19.53 | $18.88 | $19.49 | $19.49 | 2,385,263 |
| 2019-01-24 | $18.39 | $18.86 | $18.29 | $18.86 | $18.86 | 2,007,497 |
| 2019-01-23 | $18.61 | $18.74 | $18.31 | $18.40 | $18.40 | 1,720,408 |
| 2019-01-22 | $18.97 | $19.07 | $18.46 | $18.59 | $18.59 | 3,254,001 |
| 2019-01-18 | $18.42 | $18.57 | $18.18 | $18.55 | $18.55 | 2,374,417 |
| 2019-01-17 | $17.62 | $18.21 | $17.58 | $18.15 | $18.15 | 1,883,877 |
| 2019-01-16 | $17.95 | $18.20 | $17.76 | $17.77 | $17.77 | 1,294,040 |
| 2019-01-15 | $17.88 | $18.05 | $17.78 | $17.92 | $17.92 | 2,286,559 |
| 2019-01-14 | $17.72 | $18.08 | $17.68 | $17.88 | $17.88 | 1,744,958 |
| 2019-01-11 | $17.45 | $18.13 | $17.44 | $17.86 | $17.86 | 2,382,706 |
| 2019-01-10 | $17.20 | $17.70 | $17.03 | $17.55 | $17.55 | 2,132,060 |
| 2019-01-09 | $17.43 | $17.73 | $17.21 | $17.62 | $17.62 | 1,829,552 |
| 2019-01-08 | $17.35 | $17.50 | $17.05 | $17.24 | $17.24 | 1,928,912 |
| 2019-01-07 | $16.72 | $17.30 | $16.52 | $17.11 | $17.11 | 1,909,236 |
| 2019-01-04 | $16.21 | $16.76 | $16.21 | $16.60 | $16.60 | 1,770,539 |
| 2019-01-03 | $16.28 | $16.39 | $15.72 | $15.96 | $15.96 | 2,282,016 |
| 2019-01-02 | $15.97 | $16.57 | $15.75 | $16.45 | $16.45 | 2,711,581 |
| 2018-12-31 | $16.06 | $16.43 | $16.05 | $16.17 | $16.17 | 2,277,701 |
| 2018-12-28 | $16.25 | $16.48 | $15.91 | $15.99 | $15.99 | 2,267,444 |
| 2018-12-27 | $16.00 | $16.26 | $15.54 | $16.25 | $16.25 | 2,270,830 |
| 2018-12-26 | $15.25 | $16.27 | $15.05 | $16.23 | $16.23 | 2,559,625 |
| 2018-12-24 | $15.23 | $15.79 | $15.06 | $15.19 | $15.19 | 1,937,421 |
| 2018-12-21 | $16.24 | $16.36 | $15.33 | $15.41 | $15.41 | 5,145,255 |
| 2018-12-20 | $16.64 | $16.87 | $15.96 | $16.08 | $16.08 | 5,253,775 |
| 2018-12-19 | $17.30 | $17.32 | $16.44 | $16.64 | $16.64 | 3,033,752 |
| 2018-12-18 | $17.19 | $17.69 | $16.92 | $17.40 | $17.40 | 3,209,792 |
| 2018-12-17 | $17.49 | $17.88 | $16.91 | $17.02 | $17.02 | 3,612,104 |
| 2018-12-14 | $17.54 | $18.27 | $17.32 | $17.73 | $17.73 | 4,256,150 |
| 2018-12-13 | $18.91 | $19.05 | $17.63 | $17.81 | $17.81 | 7,154,360 |
| 2018-12-12 | $20.05 | $20.08 | $18.40 | $19.01 | $19.01 | 8,768,410 |
| 2018-12-11 | $21.26 | $21.41 | $20.59 | $20.87 | $20.87 | 2,897,427 |
| 2018-12-10 | $22.05 | $22.18 | $20.84 | $21.01 | $21.01 | 3,520,983 |
| 2018-12-07 | $22.62 | $22.82 | $21.82 | $22.07 | $22.07 | 4,241,854 |
| 2018-12-06 | $21.60 | $22.58 | $21.46 | $22.58 | $22.58 | 3,909,443 |
| 2018-12-04 | $22.50 | $22.81 | $21.73 | $21.97 | $21.97 | 3,563,049 |
| 2018-12-03 | $22.80 | $23.28 | $22.46 | $22.53 | $22.53 | 4,191,890 |
| 2018-11-30 | $22.00 | $22.76 | $21.88 | $22.33 | $22.33 | 4,723,151 |
| 2018-11-29 | $21.48 | $22.00 | $20.97 | $21.75 | $21.75 | 2,886,475 |
| 2018-11-28 | $20.58 | $21.84 | $20.49 | $21.57 | $21.57 | 4,256,893 |
| 2018-11-27 | $20.37 | $20.50 | $19.94 | $20.40 | $20.40 | 2,608,871 |
| 2018-11-26 | $20.21 | $20.78 | $20.19 | $20.66 | $20.66 | 2,520,523 |
| 2018-11-23 | $19.89 | $20.18 | $19.82 | $20.08 | $20.08 | 1,318,345 |
| 2018-11-21 | $19.67 | $20.17 | $19.64 | $20.03 | $20.03 | 2,393,589 |
| 2018-11-20 | $18.96 | $19.53 | $18.72 | $19.38 | $19.38 | 3,298,815 |
| 2018-11-19 | $20.11 | $20.22 | $19.25 | $19.42 | $19.42 | 3,300,235 |
| 2018-11-16 | $20.68 | $20.68 | $20.01 | $20.21 | $20.21 | 3,419,715 |
| 2018-11-15 | $20.67 | $20.90 | $19.83 | $20.90 | $20.90 | 3,702,723 |
| 2018-11-14 | $21.33 | $21.90 | $20.90 | $20.95 | $20.95 | 3,026,590 |
| 2018-11-13 | $20.81 | $21.45 | $20.81 | $21.11 | $21.11 | 3,284,472 |
| 2018-11-12 | $20.73 | $21.40 | $20.56 | $20.82 | $20.82 | 2,975,154 |
| 2018-11-09 | $20.51 | $21.22 | $20.45 | $20.74 | $20.74 | 2,850,065 |
| 2018-11-08 | $20.58 | $20.80 | $20.31 | $20.74 | $20.74 | 2,708,776 |
| 2018-11-07 | $20.84 | $20.92 | $20.21 | $20.66 | $20.66 | 2,820,794 |
| 2018-11-06 | $21.30 | $21.30 | $20.51 | $20.91 | $20.91 | 3,881,375 |
| 2018-11-05 | $21.94 | $22.23 | $21.36 | $21.46 | $21.46 | 4,608,609 |
| 2018-11-02 | $21.10 | $21.70 | $20.94 | $21.42 | $21.42 | 3,477,968 |
| 2018-11-01 | $19.83 | $21.41 | $19.51 | $21.11 | $21.11 | 4,580,905 |
| 2018-10-31 | $20.80 | $21.46 | $19.81 | $19.83 | $19.83 | 6,971,619 |
| 2018-10-30 | $19.84 | $21.07 | $19.16 | $20.97 | $20.97 | 12,470,894 |
| 2018-10-29 | $16.86 | $17.45 | $16.38 | $16.81 | $16.81 | 4,068,643 |
| 2018-10-26 | $16.77 | $16.84 | $15.95 | $16.55 | $16.55 | 3,200,439 |
| 2018-10-25 | $16.86 | $17.19 | $16.75 | $17.03 | $17.03 | 1,799,411 |
| 2018-10-24 | $17.00 | $17.22 | $16.72 | $16.74 | $16.74 | 2,162,752 |
| 2018-10-23 | $16.71 | $17.07 | $16.39 | $16.94 | $16.94 | 2,386,495 |
| 2018-10-22 | $16.82 | $17.16 | $16.76 | $17.04 | $17.04 | 1,653,845 |
| 2018-10-19 | $17.29 | $17.29 | $16.68 | $16.80 | $16.80 | 2,235,367 |
| 2018-10-18 | $17.43 | $17.70 | $17.02 | $17.14 | $17.14 | 1,751,337 |
| 2018-10-17 | $17.94 | $18.05 | $17.35 | $17.56 | $17.56 | 1,292,191 |
| 2018-10-16 | $17.41 | $17.93 | $17.23 | $17.91 | $17.91 | 2,569,410 |
| 2018-10-15 | $17.22 | $17.56 | $17.08 | $17.31 | $17.31 | 1,317,703 |
| 2018-10-12 | $17.14 | $17.36 | $16.87 | $17.27 | $17.27 | 2,514,048 |
| 2018-10-11 | $16.75 | $17.36 | $16.61 | $16.82 | $16.82 | 3,959,933 |
| 2018-10-10 | $17.61 | $17.61 | $16.76 | $16.81 | $16.81 | 3,054,119 |
| 2018-10-09 | $17.67 | $18.25 | $17.66 | $17.72 | $17.72 | 1,719,521 |
| 2018-10-08 | $17.75 | $17.89 | $17.35 | $17.68 | $17.68 | 1,824,751 |
| 2018-10-05 | $18.25 | $18.37 | $17.58 | $17.81 | $17.81 | 2,212,138 |
| 2018-10-04 | $18.85 | $18.90 | $18.15 | $18.29 | $18.29 | 1,872,498 |
| 2018-10-03 | $18.54 | $19.07 | $18.24 | $18.85 | $18.85 | 1,709,898 |
| 2018-10-02 | $19.38 | $19.38 | $18.47 | $18.52 | $18.52 | 2,685,246 |
| 2018-10-01 | $19.64 | $19.75 | $19.29 | $19.34 | $19.34 | 2,227,265 |
| 2018-09-28 | $19.18 | $19.72 | $19.12 | $19.46 | $19.46 | 2,141,594 |
| 2018-09-27 | $19.43 | $19.66 | $19.14 | $19.24 | $19.24 | 1,697,542 |
| 2018-09-26 | $18.65 | $19.46 | $18.54 | $19.27 | $19.27 | 2,507,625 |
| 2018-09-25 | $18.91 | $18.95 | $18.40 | $18.74 | $18.74 | 1,772,380 |
| 2018-09-24 | $18.63 | $18.97 | $18.29 | $18.84 | $18.84 | 2,055,573 |
| 2018-09-21 | $18.32 | $18.89 | $18.15 | $18.70 | $18.70 | 5,679,500 |
| 2018-09-20 | $17.44 | $18.45 | $17.44 | $18.15 | $18.15 | 5,526,402 |
| 2018-09-19 | $17.34 | $17.61 | $17.04 | $17.28 | $17.28 | 1,974,800 |
| 2018-09-18 | $17.68 | $17.83 | $17.41 | $17.46 | $17.46 | 3,148,254 |
| 2018-09-17 | $17.70 | $18.05 | $17.48 | $17.67 | $17.67 | 2,868,509 |
| 2018-09-14 | $18.38 | $18.39 | $17.43 | $17.74 | $17.74 | 3,061,892 |
| 2018-09-13 | $18.65 | $18.75 | $18.27 | $18.35 | $18.35 | 1,374,363 |
| 2018-09-12 | $18.71 | $18.84 | $18.59 | $18.64 | $18.64 | 1,564,852 |
| 2018-09-11 | $18.77 | $18.91 | $18.63 | $18.76 | $18.76 | 2,252,824 |
| 2018-09-10 | $18.50 | $18.90 | $18.44 | $18.72 | $18.72 | 2,440,834 |
| 2018-09-07 | $19.05 | $19.19 | $18.32 | $18.42 | $18.42 | 3,230,993 |
| 2018-09-06 | $19.21 | $19.50 | $19.06 | $19.18 | $19.18 | 1,950,848 |
| 2018-09-05 | $19.27 | $19.31 | $18.61 | $19.19 | $19.19 | 2,830,421 |
| 2018-09-04 | $18.92 | $19.42 | $18.92 | $19.31 | $19.31 | 3,048,984 |
| 2018-08-31 | $19.08 | $19.20 | $18.81 | $18.97 | $18.97 | 1,896,940 |
| 2018-08-30 | $19.19 | $19.35 | $18.87 | $19.04 | $19.04 | 2,221,494 |
| 2018-08-29 | $18.72 | $19.32 | $17.87 | $19.30 | $19.30 | 6,093,011 |
| 2018-08-28 | $19.00 | $19.37 | $18.85 | $19.29 | $19.29 | 1,628,962 |
| 2018-08-27 | $19.73 | $19.78 | $18.97 | $19.03 | $19.03 | 1,958,143 |
| 2018-08-24 | $19.86 | $19.94 | $19.53 | $19.71 | $19.71 | 2,173,428 |
| 2018-08-23 | $19.80 | $20.04 | $19.67 | $19.94 | $19.94 | 1,944,524 |
| 2018-08-22 | $19.85 | $20.24 | $19.68 | $19.82 | $19.82 | 1,408,776 |
| 2018-08-21 | $19.64 | $20.02 | $19.64 | $19.86 | $19.86 | 1,832,095 |
| 2018-08-20 | $18.93 | $19.47 | $18.93 | $19.45 | $19.45 | 2,014,953 |
| 2018-08-17 | $19.19 | $19.30 | $18.92 | $18.92 | $18.92 | 1,214,877 |
| 2018-08-16 | $19.16 | $19.34 | $18.94 | $19.22 | $19.22 | 1,263,006 |
| 2018-08-15 | $19.54 | $19.59 | $18.87 | $19.02 | $19.02 | 2,345,262 |
| 2018-08-14 | $19.31 | $20.03 | $19.25 | $19.79 | $19.79 | 2,653,611 |
| 2018-08-13 | $19.25 | $19.69 | $19.07 | $19.21 | $19.21 | 2,758,844 |
| 2018-08-10 | $18.98 | $19.27 | $18.95 | $19.14 | $19.14 | 1,468,704 |
| 2018-08-09 | $18.79 | $19.25 | $18.73 | $19.15 | $19.15 | 1,913,965 |
| 2018-08-08 | $18.49 | $18.88 | $18.49 | $18.76 | $18.76 | 1,932,635 |
| 2018-08-07 | $18.38 | $18.61 | $18.30 | $18.49 | $18.49 | 1,946,576 |
| 2018-08-06 | $18.28 | $18.48 | $18.11 | $18.37 | $18.37 | 1,806,622 |
| 2018-08-03 | $18.27 | $18.93 | $18.25 | $18.38 | $18.38 | 3,051,260 |
| 2018-08-02 | $17.67 | $18.25 | $17.63 | $18.17 | $18.17 | 2,784,678 |
| 2018-08-01 | $18.38 | $18.69 | $17.66 | $17.77 | $17.77 | 4,021,288 |
| 2018-07-31 | $18.82 | $19.15 | $18.56 | $18.74 | $18.74 | 3,102,941 |
| 2018-07-30 | $19.12 | $19.19 | $18.66 | $18.68 | $18.68 | 2,421,085 |
| 2018-07-27 | $20.31 | $20.66 | $18.44 | $19.28 | $19.28 | 4,570,334 |
| 2018-07-26 | $19.74 | $21.02 | $18.85 | $20.55 | $20.55 | 5,609,531 |
| 2018-07-25 | $19.09 | $19.76 | $18.86 | $19.74 | $19.74 | 3,180,594 |
| 2018-07-24 | $19.92 | $19.96 | $19.19 | $19.24 | $19.24 | 2,735,815 |
| 2018-07-23 | $20.02 | $20.14 | $19.73 | $19.83 | $19.83 | 1,551,929 |
| 2018-07-20 | $20.17 | $20.53 | $19.99 | $20.02 | $20.02 | 1,460,430 |
| 2018-07-19 | $19.92 | $20.34 | $19.72 | $20.19 | $20.19 | 2,824,669 |
| 2018-07-18 | $20.00 | $20.38 | $19.92 | $20.02 | $20.02 | 3,865,108 |
| 2018-07-17 | $20.00 | $20.33 | $19.94 | $20.01 | $20.01 | 2,611,375 |
| 2018-07-16 | $20.15 | $20.41 | $20.00 | $20.11 | $20.11 | 2,565,013 |
| 2018-07-13 | $20.53 | $20.72 | $19.88 | $20.23 | $20.23 | 2,434,976 |
| 2018-07-12 | $21.00 | $21.00 | $20.44 | $20.50 | $20.50 | 1,925,918 |
| 2018-07-11 | $20.84 | $21.24 | $20.73 | $20.84 | $20.84 | 1,386,601 |
| 2018-07-10 | $20.84 | $21.16 | $20.74 | $21.15 | $21.15 | 1,797,233 |
| 2018-07-09 | $20.97 | $21.03 | $20.32 | $20.80 | $20.80 | 2,881,076 |
| 2018-07-06 | $20.75 | $21.13 | $20.67 | $20.87 | $20.87 | 1,268,591 |
| 2018-07-05 | $21.20 | $21.26 | $20.45 | $20.75 | $20.75 | 1,816,085 |
| 2018-07-03 | $21.24 | $21.49 | $21.04 | $21.10 | $21.10 | 1,491,535 |
| 2018-07-02 | $20.95 | $21.36 | $20.54 | $21.15 | $21.15 | 3,962,936 |
| 2018-06-29 | $22.19 | $22.68 | $21.04 | $21.08 | $21.08 | 4,638,733 |
| 2018-06-28 | $21.15 | $21.86 | $21.02 | $21.84 | $21.84 | 3,331,510 |
| 2018-06-27 | $21.05 | $21.80 | $20.91 | $21.22 | $21.22 | 2,793,192 |
| 2018-06-26 | $20.79 | $21.29 | $20.66 | $21.08 | $21.08 | 2,043,328 |
| 2018-06-25 | $20.67 | $20.91 | $20.21 | $20.76 | $20.76 | 2,945,891 |
| 2018-06-22 | $21.27 | $21.36 | $20.77 | $20.79 | $20.79 | 3,344,183 |
| 2018-06-21 | $21.16 | $21.67 | $21.03 | $21.08 | $21.08 | 1,916,885 |
| 2018-06-20 | $21.07 | $21.43 | $20.86 | $21.36 | $21.36 | 2,494,607 |
| 2018-06-19 | $21.17 | $21.43 | $20.72 | $20.86 | $20.86 | 3,272,942 |
| 2018-06-18 | $21.28 | $21.57 | $20.47 | $21.56 | $21.56 | 3,574,568 |
| 2018-06-15 | $21.55 | $21.98 | $21.34 | $21.47 | $21.47 | 4,358,892 |
| 2018-06-14 | $21.79 | $22.12 | $21.41 | $21.73 | $21.73 | 3,730,286 |
| 2018-06-13 | $22.04 | $22.28 | $21.73 | $21.77 | $21.77 | 3,294,141 |
| 2018-06-12 | $22.29 | $22.30 | $21.95 | $22.13 | $22.13 | 3,171,840 |
| 2018-06-11 | $22.44 | $22.50 | $22.11 | $22.17 | $22.17 | 4,748,416 |
| 2018-06-08 | $21.57 | $22.40 | $21.38 | $22.40 | $22.40 | 4,490,046 |
| 2018-06-07 | $22.39 | $22.46 | $21.41 | $21.65 | $21.65 | 5,458,373 |
| 2018-06-06 | $21.46 | $22.58 | $21.32 | $22.10 | $22.10 | 9,962,960 |
| 2018-06-05 | $20.47 | $21.30 | $20.10 | $21.30 | $21.30 | 5,357,291 |
| 2018-06-04 | $19.52 | $20.60 | $19.42 | $20.47 | $20.47 | 6,047,989 |
| 2018-06-01 | $19.12 | $19.43 | $18.95 | $19.33 | $19.33 | 2,977,537 |
| 2018-05-31 | $19.25 | $19.54 | $18.88 | $18.92 | $18.92 | 3,967,958 |
| 2018-05-30 | $18.65 | $19.29 | $18.65 | $19.20 | $19.20 | 3,291,488 |
| 2018-05-29 | $18.65 | $18.85 | $18.30 | $18.57 | $18.57 | 2,723,064 |
| 2018-05-25 | $18.46 | $18.93 | $18.34 | $18.88 | $18.88 | 4,151,047 |
| 2018-05-24 | $17.91 | $18.50 | $17.79 | $18.39 | $18.39 | 2,926,649 |
| 2018-05-23 | $17.78 | $18.18 | $17.75 | $17.89 | $17.89 | 1,725,109 |
| 2018-05-22 | $18.04 | $18.16 | $17.76 | $17.81 | $17.81 | 1,621,047 |
| 2018-05-21 | $18.03 | $18.08 | $17.74 | $17.97 | $17.97 | 1,497,772 |
| 2018-05-18 | $17.86 | $18.07 | $17.58 | $18.00 | $18.00 | 2,952,551 |
| 2018-05-17 | $18.25 | $18.40 | $17.79 | $17.84 | $17.84 | 4,480,178 |
| 2018-05-16 | $17.21 | $18.52 | $17.15 | $18.31 | $18.31 | 6,697,363 |
| 2018-05-15 | $16.65 | $17.57 | $16.58 | $17.13 | $17.13 | 4,646,357 |
| 2018-05-14 | $16.95 | $16.96 | $16.45 | $16.66 | $16.66 | 1,583,021 |
| 2018-05-11 | $16.70 | $16.98 | $16.50 | $16.90 | $16.90 | 2,138,461 |
| 2018-05-10 | $16.54 | $16.72 | $16.37 | $16.64 | $16.64 | 1,790,970 |
| 2018-05-09 | $16.51 | $16.55 | $16.17 | $16.51 | $16.51 | 2,289,788 |
| 2018-05-08 | $16.20 | $16.72 | $16.17 | $16.51 | $16.51 | 3,578,229 |
| 2018-05-07 | $15.86 | $16.26 | $15.69 | $16.25 | $16.25 | 2,981,243 |
| 2018-05-04 | $15.55 | $15.79 | $15.24 | $15.73 | $15.73 | 2,261,433 |
| 2018-05-03 | $16.29 | $16.32 | $15.46 | $15.57 | $15.57 | 3,518,697 |
| 2018-05-02 | $15.92 | $16.82 | $15.89 | $16.37 | $16.37 | 6,222,166 |
| 2018-05-01 | $14.77 | $16.18 | $14.39 | $16.15 | $16.15 | 10,260,794 |
| 2018-04-30 | $15.37 | $15.72 | $15.15 | $15.35 | $15.35 | 4,767,829 |
| 2018-04-27 | $14.86 | $15.85 | $14.81 | $15.37 | $15.37 | 5,480,630 |
| 2018-04-26 | $14.34 | $14.71 | $14.16 | $14.69 | $14.69 | 1,861,279 |
| 2018-04-25 | $14.85 | $14.87 | $14.22 | $14.32 | $14.32 | 2,255,050 |
| 2018-04-24 | $14.68 | $15.17 | $14.60 | $14.81 | $14.81 | 2,998,860 |
| 2018-04-23 | $14.18 | $14.75 | $14.18 | $14.61 | $14.61 | 3,520,344 |
| 2018-04-20 | $13.99 | $14.18 | $13.92 | $13.99 | $13.99 | 1,612,603 |
| 2018-04-19 | $14.02 | $14.14 | $13.90 | $14.01 | $14.01 | 1,566,977 |
| 2018-04-18 | $14.23 | $14.37 | $13.98 | $14.02 | $14.02 | 2,469,366 |
| 2018-04-17 | $14.44 | $14.45 | $14.19 | $14.20 | $14.20 | 2,680,452 |
| 2018-04-16 | $14.41 | $14.48 | $14.27 | $14.35 | $14.35 | 1,528,343 |
| 2018-04-13 | $15.09 | $15.16 | $14.25 | $14.34 | $14.34 | 3,016,977 |
| 2018-04-12 | $14.73 | $15.06 | $14.62 | $14.99 | $14.99 | 1,639,663 |
| 2018-04-11 | $14.36 | $14.82 | $14.36 | $14.71 | $14.71 | 2,044,848 |
| 2018-04-10 | $14.60 | $14.62 | $14.36 | $14.58 | $14.58 | 1,850,269 |
| 2018-04-09 | $14.83 | $14.83 | $14.38 | $14.40 | $14.40 | 2,432,646 |
| 2018-04-06 | $15.10 | $15.22 | $14.59 | $14.75 | $14.75 | 2,217,519 |
| 2018-04-05 | $15.55 | $15.86 | $15.05 | $15.19 | $15.19 | 3,424,641 |
| 2018-04-04 | $14.59 | $15.84 | $14.57 | $15.64 | $15.64 | 6,667,750 |
| 2018-04-03 | $14.08 | $14.77 | $14.01 | $14.73 | $14.73 | 3,206,588 |
| 2018-04-02 | $13.99 | $14.16 | $13.84 | $13.99 | $13.99 | 3,548,753 |
| 2018-03-29 | $14.31 | $14.60 | $14.25 | $14.35 | $14.35 | 2,458,724 |
| 2018-03-28 | $14.37 | $14.60 | $14.13 | $14.19 | $14.19 | 2,413,800 |
| 2018-03-27 | $14.46 | $14.68 | $14.24 | $14.32 | $14.32 | 4,115,194 |
| 2018-03-26 | $14.00 | $14.52 | $13.66 | $14.46 | $14.46 | 3,815,498 |
| 2018-03-23 | $13.80 | $14.04 | $13.62 | $13.72 | $13.72 | 2,509,866 |
| 2018-03-22 | $13.94 | $14.12 | $13.70 | $13.71 | $13.71 | 2,030,652 |
| 2018-03-21 | $13.93 | $14.23 | $13.93 | $14.07 | $14.07 | 2,244,370 |
| 2018-03-20 | $14.12 | $14.25 | $13.92 | $14.01 | $14.01 | 2,919,045 |
| 2018-03-19 | $14.02 | $14.24 | $13.81 | $14.07 | $14.07 | 2,929,897 |
| 2018-03-16 | $13.87 | $14.26 | $13.69 | $14.08 | $14.08 | 4,030,187 |
| 2018-03-15 | $14.06 | $14.25 | $13.76 | $13.83 | $13.83 | 2,784,142 |
| 2018-03-14 | $14.59 | $14.72 | $13.80 | $14.02 | $14.02 | 6,098,424 |
| 2018-03-13 | $15.22 | $15.45 | $14.56 | $14.58 | $14.58 | 4,445,108 |
| 2018-03-12 | $15.20 | $15.34 | $15.00 | $15.24 | $15.24 | 3,163,785 |
| 2018-03-09 | $15.41 | $15.50 | $15.03 | $15.18 | $15.18 | 2,683,202 |
| 2018-03-08 | $15.57 | $15.64 | $15.20 | $15.29 | $15.29 | 2,172,921 |
| 2018-03-07 | $15.53 | $15.73 | $15.40 | $15.50 | $15.50 | 2,661,374 |
| 2018-03-06 | $15.55 | $15.85 | $15.36 | $15.73 | $15.73 | 4,001,851 |
| 2018-03-05 | $15.13 | $15.70 | $15.03 | $15.56 | $15.56 | 3,610,569 |
| 2018-03-02 | $14.20 | $15.30 | $14.02 | $15.23 | $15.23 | 5,519,901 |
| 2018-03-01 | $15.06 | $15.13 | $14.32 | $14.39 | $14.39 | 5,492,570 |
| 2018-02-28 | $15.22 | $15.30 | $14.89 | $15.05 | $15.05 | 3,566,045 |
| 2018-02-27 | $15.51 | $15.92 | $15.08 | $15.09 | $15.09 | 3,278,301 |
| 2018-02-26 | $15.32 | $15.59 | $15.22 | $15.42 | $15.42 | 3,363,757 |
| 2018-02-23 | $15.05 | $15.41 | $14.94 | $15.30 | $15.30 | 2,202,616 |
| 2018-02-22 | $15.37 | $15.51 | $14.91 | $14.97 | $14.97 | 2,887,294 |
| 2018-02-21 | $15.49 | $15.74 | $15.31 | $15.32 | $15.32 | 3,002,564 |
| 2018-02-20 | $15.70 | $16.14 | $15.34 | $15.41 | $15.41 | 4,577,259 |
| 2018-02-16 | $16.44 | $16.83 | $15.74 | $15.78 | $15.78 | 5,394,572 |
| 2018-02-15 | $16.16 | $16.74 | $15.72 | $16.54 | $16.54 | 8,753,163 |
| 2018-02-14 | $15.13 | $16.33 | $14.45 | $16.14 | $16.14 | 10,497,284 |
| 2018-02-13 | $14.55 | $15.65 | $14.49 | $15.29 | $15.29 | 20,632,010 |
| 2018-02-12 | $12.61 | $13.43 | $12.60 | $13.18 | $13.18 | 7,978,030 |
| 2018-02-09 | $12.08 | $12.63 | $11.92 | $12.46 | $12.46 | 5,612,928 |
| 2018-02-08 | $12.14 | $12.25 | $11.70 | $11.95 | $11.95 | 3,265,086 |
| 2018-02-07 | $12.08 | $12.53 | $12.05 | $12.15 | $12.15 | 3,773,567 |
| 2018-02-06 | $11.65 | $12.12 | $11.41 | $12.05 | $12.05 | 6,076,501 |
| 2018-02-05 | $12.25 | $12.54 | $11.86 | $11.87 | $11.87 | 3,061,873 |
| 2018-02-02 | $12.64 | $12.77 | $12.30 | $12.41 | $12.41 | 2,604,891 |
| 2018-02-01 | $12.67 | $12.91 | $12.51 | $12.70 | $12.70 | 2,923,751 |
| 2018-01-31 | $13.02 | $13.05 | $12.75 | $12.85 | $12.85 | 3,159,639 |
| 2018-01-30 | $13.08 | $13.20 | $12.77 | $12.99 | $12.99 | 3,006,988 |
| 2018-01-29 | $13.15 | $13.42 | $13.15 | $13.18 | $13.18 | 3,493,115 |
| 2018-01-26 | $13.30 | $13.42 | $13.15 | $13.27 | $13.27 | 2,522,155 |
| 2018-01-25 | $13.73 | $13.73 | $13.14 | $13.31 | $13.31 | 3,314,320 |
| 2018-01-24 | $13.61 | $13.76 | $13.23 | $13.61 | $13.61 | 3,957,704 |
| 2018-01-23 | $13.36 | $13.75 | $13.29 | $13.59 | $13.59 | 4,137,762 |
| 2018-01-22 | $12.85 | $13.28 | $12.67 | $13.28 | $13.28 | 4,706,166 |
| 2018-01-19 | $12.40 | $12.98 | $12.40 | $12.85 | $12.85 | 6,098,864 |
| 2018-01-18 | $12.33 | $12.39 | $12.16 | $12.37 | $12.37 | 6,667,315 |
| 2018-01-17 | $12.57 | $12.66 | $12.27 | $12.39 | $12.39 | 6,998,575 |
| 2018-01-16 | $13.74 | $13.88 | $12.30 | $12.48 | $12.48 | 14,219,224 |
| 2018-01-12 | $14.21 | $14.39 | $13.90 | $14.14 | $14.14 | 4,570,610 |
| 2018-01-11 | $13.95 | $14.49 | $13.82 | $14.13 | $14.13 | 6,413,134 |
| 2018-01-10 | $13.85 | $14.05 | $13.67 | $13.94 | $13.94 | 5,958,195 |
| 2018-01-09 | $14.16 | $14.62 | $13.97 | $14.10 | $14.10 | 8,730,784 |
| 2018-01-08 | $14.69 | $15.14 | $14.64 | $14.78 | $14.78 | 4,823,790 |
| 2018-01-05 | $14.75 | $15.69 | $14.71 | $14.73 | $14.73 | 9,329,878 |
| 2018-01-04 | $14.44 | $14.79 | $14.28 | $14.75 | $14.75 | 6,011,142 |
| 2018-01-03 | $13.97 | $14.47 | $13.97 | $14.40 | $14.40 | 4,815,735 |
| 2018-01-02 | $13.45 | $14.01 | $13.23 | $13.97 | $13.97 | 6,260,048 |
| 2017-12-29 | $14.07 | $14.14 | $13.29 | $13.32 | $13.32 | 6,664,631 |
| 2017-12-28 | $14.22 | $14.27 | $14.00 | $14.14 | $14.14 | 4,624,306 |
| 2017-12-27 | $14.10 | $14.56 | $14.05 | $14.23 | $14.23 | 5,020,611 |
| 2017-12-26 | $13.73 | $14.10 | $13.66 | $14.07 | $14.07 | 3,030,561 |
| 2017-12-22 | $13.85 | $13.92 | $13.47 | $13.80 | $13.80 | 6,299,686 |
| 2017-12-21 | $13.79 | $13.97 | $13.59 | $13.95 | $13.95 | 6,556,171 |
| 2017-12-20 | $14.14 | $14.14 | $13.59 | $13.72 | $13.72 | 5,346,312 |
| 2017-12-19 | $14.30 | $14.36 | $14.00 | $14.10 | $14.10 | 4,614,656 |
| 2017-12-18 | $13.85 | $14.33 | $13.41 | $14.24 | $14.24 | 10,277,149 |
| 2017-12-15 | $12.82 | $13.93 | $12.80 | $13.62 | $13.62 | 18,136,018 |
| 2017-12-14 | $12.37 | $12.55 | $12.21 | $12.45 | $12.45 | 2,644,083 |
| 2017-12-13 | $12.44 | $12.48 | $12.20 | $12.36 | $12.36 | 2,788,801 |
| 2017-12-12 | $12.18 | $12.42 | $12.08 | $12.38 | $12.38 | 3,503,968 |
| 2017-12-11 | $12.20 | $12.23 | $11.93 | $12.18 | $12.18 | 3,250,706 |
| 2017-12-08 | $11.95 | $12.29 | $11.78 | $12.19 | $12.19 | 3,866,865 |
| 2017-12-07 | $11.57 | $12.00 | $11.56 | $11.93 | $11.93 | 3,202,059 |
| 2017-12-06 | $11.65 | $11.71 | $11.37 | $11.55 | $11.55 | 3,518,989 |
| 2017-12-05 | $12.02 | $12.08 | $11.66 | $11.72 | $11.72 | 3,004,358 |
| 2017-12-04 | $11.85 | $12.09 | $11.84 | $11.98 | $11.98 | 3,455,130 |
| 2017-12-01 | $11.90 | $11.91 | $11.53 | $11.73 | $11.73 | 4,208,102 |
| 2017-11-30 | $12.18 | $12.42 | $11.84 | $11.93 | $11.93 | 4,329,924 |
| 2017-11-29 | $11.57 | $12.25 | $11.56 | $12.18 | $12.18 | 5,618,725 |
| 2017-11-28 | $11.35 | $11.56 | $11.25 | $11.51 | $11.51 | 2,692,655 |
| 2017-11-27 | $11.62 | $11.72 | $11.27 | $11.35 | $11.35 | 3,436,510 |
| 2017-11-24 | $11.71 | $11.75 | $11.53 | $11.59 | $11.59 | 2,187,880 |
| 2017-11-22 | $11.34 | $11.78 | $11.25 | $11.67 | $11.67 | 3,816,686 |
| 2017-11-21 | $12.10 | $12.17 | $11.31 | $11.36 | $11.36 | 10,578,514 |
| 2017-11-20 | $11.75 | $12.08 | $11.72 | $12.07 | $12.07 | 6,060,219 |
| 2017-11-17 | $11.50 | $11.88 | $11.38 | $11.73 | $11.73 | 7,959,649 |
| 2017-11-16 | $11.11 | $11.30 | $10.89 | $11.28 | $11.28 | 3,843,718 |
| 2017-11-15 | $10.80 | $11.34 | $10.70 | $11.11 | $11.11 | 4,761,165 |
| 2017-11-14 | $10.95 | $11.06 | $10.74 | $10.92 | $10.92 | 3,579,922 |
| 2017-11-13 | $11.35 | $11.52 | $10.92 | $10.95 | $10.95 | 1,569,669 |
| 2017-11-10 | $11.01 | $11.40 | $10.95 | $11.37 | $11.37 | 7,578,960 |
| 2017-11-09 | $10.86 | $11.24 | $10.73 | $10.99 | $10.99 | 8,013,323 |
| 2017-11-08 | $10.73 | $10.87 | $10.53 | $10.83 | $10.83 | 5,559,942 |
| 2017-11-07 | $11.10 | $11.22 | $10.67 | $10.74 | $10.74 | 7,864,153 |
| 2017-11-06 | $10.50 | $11.03 | $10.36 | $10.97 | $10.97 | 8,813,211 |
| 2017-11-03 | $10.93 | $10.95 | $10.54 | $10.59 | $10.59 | 8,876,167 |
| 2017-11-02 | $11.23 | $11.42 | $10.42 | $10.84 | $10.84 | 18,809,106 |
| 2017-11-01 | $11.46 | $11.82 | $10.91 | $11.29 | $11.29 | 21,564,173 |
| 2017-10-31 | $13.02 | $13.36 | $11.40 | $11.53 | $11.53 | 36,875,030 |
| 2017-10-30 | $14.17 | $14.87 | $14.11 | $14.74 | $14.74 | 8,698,242 |
| 2017-10-27 | $14.61 | $14.68 | $14.30 | $14.40 | $14.40 | 5,442,945 |
| 2017-10-26 | $14.60 | $14.83 | $14.42 | $14.65 | $14.65 | 5,005,065 |
| 2017-10-25 | $14.79 | $14.84 | $14.29 | $14.65 | $14.65 | 5,653,148 |
| 2017-10-24 | $15.27 | $15.27 | $14.77 | $14.83 | $14.83 | 5,473,613 |
| 2017-10-23 | $15.81 | $15.94 | $15.19 | $15.22 | $15.22 | 5,154,049 |
| 2017-10-20 | $15.12 | $16.02 | $15.11 | $15.91 | $15.91 | 6,693,168 |
| 2017-10-19 | $14.92 | $15.15 | $14.90 | $15.02 | $15.02 | 2,132,916 |
| 2017-10-18 | $15.13 | $15.21 | $14.94 | $14.98 | $14.98 | 2,461,927 |
| 2017-10-17 | $14.97 | $15.18 | $14.85 | $15.11 | $15.11 | 2,154,365 |
| 2017-10-16 | $14.85 | $15.11 | $14.85 | $14.98 | $14.98 | 2,416,282 |
| 2017-10-13 | $15.22 | $15.35 | $14.85 | $14.95 | $14.95 | 3,968,764 |
| 2017-10-12 | $15.05 | $15.26 | $14.88 | $15.22 | $15.22 | 2,790,127 |
| 2017-10-11 | $15.45 | $15.45 | $15.10 | $15.15 | $15.15 | 2,483,335 |
| 2017-10-10 | $15.38 | $15.69 | $15.31 | $15.51 | $15.51 | 2,310,374 |
| 2017-10-09 | $15.45 | $15.48 | $15.07 | $15.30 | $15.30 | 2,684,979 |
| 2017-10-06 | $15.00 | $15.60 | $15.00 | $15.46 | $15.46 | 4,302,733 |
| 2017-10-05 | $15.05 | $15.19 | $14.84 | $15.03 | $15.03 | 3,128,646 |
| 2017-10-04 | $15.25 | $15.38 | $15.02 | $15.03 | $15.03 | 2,797,803 |
| 2017-10-03 | $15.10 | $15.34 | $15.03 | $15.26 | $15.26 | 2,527,277 |
| 2017-10-02 | $15.07 | $15.09 | $14.83 | $15.08 | $15.08 | 3,161,174 |
| 2017-09-29 | $15.09 | $15.17 | $14.96 | $15.02 | $15.02 | 4,253,648 |
| 2017-09-28 | $15.03 | $15.15 | $14.95 | $15.07 | $15.07 | 2,508,181 |
| 2017-09-27 | $15.12 | $15.14 | $14.80 | $15.06 | $15.06 | 5,088,829 |
| 2017-09-26 | $15.45 | $15.52 | $15.10 | $15.14 | $15.14 | 3,536,841 |
| 2017-09-25 | $15.17 | $15.65 | $15.17 | $15.39 | $15.39 | 3,452,409 |
| 2017-09-22 | $15.06 | $15.28 | $15.03 | $15.04 | $15.04 | 2,370,199 |
| 2017-09-21 | $15.27 | $15.27 | $15.08 | $15.13 | $15.13 | 2,573,400 |
| 2017-09-20 | $15.70 | $15.70 | $15.10 | $15.24 | $15.24 | 4,531,192 |
| 2017-09-19 | $15.87 | $15.93 | $15.58 | $15.70 | $15.70 | 4,986,583 |
| 2017-09-18 | $16.48 | $16.58 | $16.06 | $16.14 | $16.14 | 2,505,695 |
| 2017-09-15 | $16.48 | $16.55 | $16.33 | $16.46 | $16.46 | 3,212,794 |
| 2017-09-14 | $16.85 | $16.88 | $16.29 | $16.52 | $16.52 | 3,724,986 |
| 2017-09-13 | $16.29 | $16.89 | $16.14 | $16.87 | $16.87 | 3,899,490 |
| 2017-09-12 | $16.19 | $16.26 | $15.82 | $16.25 | $16.25 | 3,147,109 |
| 2017-09-11 | $16.27 | $16.49 | $16.15 | $16.34 | $16.34 | 2,781,087 |
| 2017-09-08 | $15.98 | $16.30 | $15.92 | $16.12 | $16.12 | 2,233,777 |
| 2017-09-07 | $15.86 | $16.02 | $15.83 | $15.98 | $15.98 | 2,818,507 |
| 2017-09-06 | $15.68 | $15.96 | $15.68 | $15.80 | $15.80 | 2,392,477 |
| 2017-09-05 | $15.26 | $15.81 | $15.21 | $15.62 | $15.62 | 2,702,666 |
| 2017-09-01 | $15.23 | $15.51 | $14.98 | $15.39 | $15.39 | 3,544,314 |
| 2017-08-31 | $15.21 | $15.32 | $15.09 | $15.10 | $15.10 | 3,602,310 |
| 2017-08-30 | $15.35 | $15.45 | $15.15 | $15.18 | $15.18 | 3,754,028 |
| 2017-08-29 | $15.50 | $15.60 | $15.05 | $15.34 | $15.34 | 4,397,945 |
| 2017-08-28 | $15.90 | $15.94 | $15.71 | $15.78 | $15.78 | 2,044,209 |
| 2017-08-25 | $15.83 | $15.96 | $15.74 | $15.94 | $15.94 | 2,344,684 |
| 2017-08-24 | $15.66 | $15.93 | $15.56 | $15.73 | $15.73 | 2,348,658 |
| 2017-08-23 | $15.34 | $15.64 | $15.34 | $15.55 | $15.55 | 1,849,935 |
| 2017-08-22 | $15.20 | $15.49 | $15.12 | $15.42 | $15.42 | 2,865,545 |
| 2017-08-21 | $15.60 | $15.62 | $15.10 | $15.15 | $15.15 | 5,845,142 |
| 2017-08-18 | $16.03 | $16.10 | $15.54 | $15.64 | $15.64 | 5,358,884 |
| 2017-08-17 | $16.60 | $16.70 | $16.28 | $16.28 | $16.28 | 3,754,083 |
| 2017-08-16 | $16.72 | $16.90 | $16.66 | $16.68 | $16.68 | 2,543,124 |
| 2017-08-15 | $16.70 | $16.86 | $16.35 | $16.66 | $16.66 | 6,910,023 |
| 2017-08-14 | $16.86 | $17.13 | $16.84 | $17.11 | $17.11 | 2,566,535 |
| 2017-08-11 | $16.71 | $17.00 | $16.69 | $16.80 | $16.80 | 1,949,169 |
| 2017-08-10 | $16.96 | $17.00 | $16.65 | $16.82 | $16.82 | 3,530,631 |
| 2017-08-09 | $17.02 | $17.42 | $17.02 | $17.17 | $17.17 | 2,376,715 |
| 2017-08-08 | $16.71 | $17.29 | $16.71 | $17.21 | $17.21 | 4,374,925 |
| 2017-08-07 | $16.60 | $16.70 | $16.43 | $16.63 | $16.63 | 2,947,579 |
| 2017-08-04 | $16.46 | $16.75 | $16.43 | $16.61 | $16.61 | 4,044,192 |
| 2017-08-03 | $16.47 | $16.64 | $16.26 | $16.34 | $16.34 | 5,185,983 |
| 2017-08-02 | $16.19 | $16.48 | $16.02 | $16.47 | $16.47 | 6,102,073 |
| 2017-08-01 | $17.01 | $17.19 | $16.15 | $16.23 | $16.23 | 23,178,354 |
| 2017-07-31 | $17.38 | $18.50 | $17.38 | $18.11 | $18.11 | 6,816,767 |
| 2017-07-28 | $17.36 | $17.47 | $17.21 | $17.36 | $17.36 | 2,974,086 |
| 2017-07-27 | $17.62 | $17.70 | $17.17 | $17.37 | $17.37 | 5,209,009 |
| 2017-07-26 | $18.17 | $18.26 | $17.46 | $17.55 | $17.55 | 5,815,185 |
| 2017-07-25 | $18.07 | $18.40 | $18.05 | $18.12 | $18.12 | 4,276,134 |
| 2017-07-24 | $18.60 | $18.76 | $18.23 | $18.26 | $18.26 | 8,226,751 |
| 2017-07-21 | $18.98 | $19.20 | $18.58 | $18.84 | $18.84 | 3,763,006 |
| 2017-07-20 | $19.00 | $19.39 | $18.99 | $19.05 | $19.05 | 1,833,035 |
| 2017-07-19 | $18.66 | $19.02 | $18.66 | $18.91 | $18.91 | 1,793,403 |
| 2017-07-18 | $18.75 | $18.99 | $18.41 | $18.68 | $18.68 | 3,504,897 |
| 2017-07-17 | $19.00 | $19.20 | $18.72 | $18.82 | $18.82 | 2,995,437 |
| 2017-07-14 | $18.65 | $19.05 | $18.63 | $18.93 | $18.93 | 2,969,472 |
| 2017-07-13 | $18.64 | $18.96 | $18.60 | $18.63 | $18.63 | 2,195,667 |
| 2017-07-12 | $19.03 | $19.18 | $18.55 | $18.58 | $18.58 | 2,673,229 |
| 2017-07-11 | $19.07 | $19.07 | $18.54 | $18.92 | $18.92 | 2,646,337 |
| 2017-07-10 | $19.20 | $19.23 | $18.71 | $19.13 | $19.13 | 2,296,159 |
| 2017-07-07 | $19.10 | $19.41 | $18.88 | $19.22 | $19.22 | 2,108,514 |
| 2017-07-06 | $20.22 | $20.25 | $19.02 | $19.10 | $19.10 | 3,727,292 |
| 2017-07-05 | $20.50 | $20.53 | $20.22 | $20.40 | $20.40 | 1,908,219 |
| 2017-07-03 | $20.24 | $20.60 | $20.20 | $20.52 | $20.52 | 2,086,423 |
| 2017-06-30 | $20.03 | $20.33 | $19.89 | $20.16 | $20.16 | 2,476,180 |
| 2017-06-29 | $20.11 | $20.40 | $19.65 | $19.80 | $19.80 | 2,711,529 |
| 2017-06-28 | $20.01 | $20.48 | $19.96 | $20.00 | $20.00 | 2,460,694 |
| 2017-06-27 | $19.97 | $20.26 | $19.74 | $19.90 | $19.90 | 2,368,844 |
| 2017-06-26 | $19.65 | $20.08 | $19.59 | $19.92 | $19.92 | 2,187,162 |
| 2017-06-23 | $19.24 | $19.69 | $19.02 | $19.65 | $19.65 | 2,497,161 |
| 2017-06-22 | $18.80 | $19.78 | $18.69 | $19.24 | $19.24 | 2,742,663 |
| 2017-06-21 | $19.06 | $19.09 | $18.52 | $18.75 | $18.75 | 4,345,738 |
| 2017-06-20 | $19.66 | $19.67 | $19.00 | $19.01 | $19.01 | 3,280,910 |
| 2017-06-19 | $19.69 | $19.83 | $19.43 | $19.67 | $19.67 | 2,293,256 |
| 2017-06-16 | $20.27 | $20.29 | $19.24 | $19.68 | $19.68 | 4,369,181 |
| 2017-06-15 | $20.49 | $20.76 | $20.15 | $20.33 | $20.33 | 3,978,304 |
| 2017-06-14 | $21.25 | $21.25 | $20.74 | $21.09 | $21.09 | 4,153,847 |
| 2017-06-13 | $21.46 | $21.81 | $20.87 | $21.25 | $21.25 | 6,619,173 |
| 2017-06-12 | $20.18 | $21.35 | $20.16 | $21.20 | $21.20 | 5,906,674 |
| 2017-06-09 | $19.64 | $20.30 | $19.60 | $20.21 | $20.21 | 3,631,588 |
| 2017-06-08 | $19.22 | $19.94 | $19.22 | $19.60 | $19.60 | 3,481,441 |
| 2017-06-07 | $19.02 | $19.55 | $19.00 | $19.22 | $19.22 | 4,888,468 |
| 2017-06-06 | $18.87 | $19.06 | $18.54 | $18.97 | $18.97 | 2,702,609 |
| 2017-06-05 | $18.71 | $19.04 | $18.44 | $18.95 | $18.95 | 2,380,697 |
| 2017-06-02 | $18.55 | $18.94 | $18.47 | $18.72 | $18.72 | 3,441,176 |
| 2017-06-01 | $17.90 | $18.48 | $17.79 | $18.39 | $18.39 | 3,272,005 |
| 2017-05-31 | $18.02 | $18.03 | $17.47 | $17.83 | $17.83 | 3,547,474 |
| 2017-05-30 | $18.10 | $18.37 | $17.91 | $18.01 | $18.01 | 2,483,597 |
| 2017-05-26 | $18.05 | $18.22 | $17.86 | $18.07 | $18.07 | 1,546,808 |
| 2017-05-25 | $18.20 | $18.51 | $17.95 | $18.01 | $18.01 | 2,371,438 |
| 2017-05-24 | $18.04 | $18.18 | $17.98 | $18.11 | $18.11 | 2,309,732 |
| 2017-05-23 | $18.00 | $18.21 | $17.93 | $18.04 | $18.04 | 2,155,312 |
| 2017-05-22 | $17.86 | $18.18 | $17.77 | $17.92 | $17.92 | 2,181,637 |
| 2017-05-19 | $17.58 | $17.92 | $17.21 | $17.86 | $17.86 | 4,089,401 |
| 2017-05-18 | $17.70 | $17.87 | $17.41 | $17.63 | $17.63 | 2,978,376 |
| 2017-05-17 | $17.97 | $18.02 | $17.61 | $17.70 | $17.70 | 4,440,403 |
| 2017-05-16 | $18.50 | $18.52 | $17.93 | $17.97 | $17.97 | 6,200,992 |
| 2017-05-15 | $18.90 | $19.19 | $18.60 | $18.65 | $18.65 | 4,364,413 |
| 2017-05-12 | $19.26 | $19.38 | $18.82 | $18.90 | $18.90 | 2,981,368 |
| 2017-05-11 | $19.75 | $19.80 | $19.00 | $19.45 | $19.45 | 3,561,208 |
| 2017-05-10 | $19.86 | $19.94 | $19.61 | $19.65 | $19.65 | 2,318,412 |
| 2017-05-09 | $19.11 | $19.96 | $19.11 | $19.81 | $19.81 | 3,110,793 |
| 2017-05-08 | $19.09 | $19.28 | $18.86 | $19.12 | $19.12 | 3,726,806 |
| 2017-05-05 | $18.92 | $19.10 | $18.78 | $19.09 | $19.09 | 3,035,161 |
| 2017-05-04 | $18.58 | $18.89 | $18.42 | $18.81 | $18.81 | 3,109,492 |
| 2017-05-03 | $18.80 | $18.80 | $18.42 | $18.69 | $18.69 | 3,461,012 |
| 2017-05-02 | $19.23 | $19.23 | $18.58 | $18.73 | $18.73 | 4,150,912 |
| 2017-05-01 | $19.39 | $19.40 | $18.89 | $19.02 | $19.02 | 4,005,216 |
| 2017-04-28 | $19.70 | $19.75 | $19.35 | $19.41 | $19.41 | 4,095,755 |
| 2017-04-27 | $19.12 | $20.00 | $19.00 | $19.82 | $19.82 | 15,097,373 |
| 2017-04-26 | $18.05 | $18.39 | $17.97 | $18.14 | $18.14 | 5,042,193 |
| 2017-04-25 | $17.96 | $18.14 | $17.83 | $17.97 | $17.97 | 2,649,472 |
| 2017-04-24 | $17.76 | $17.96 | $17.46 | $17.93 | $17.93 | 4,068,314 |
| 2017-04-21 | $18.10 | $18.12 | $17.52 | $17.53 | $17.53 | 4,007,194 |
| 2017-04-20 | $17.97 | $18.18 | $17.80 | $18.11 | $18.11 | 2,519,747 |
| 2017-04-19 | $17.81 | $18.10 | $17.69 | $17.93 | $17.93 | 1,906,277 |
| 2017-04-18 | $17.73 | $17.80 | $17.62 | $17.76 | $17.76 | 1,405,236 |
| 2017-04-17 | $17.81 | $17.83 | $17.53 | $17.79 | $17.79 | 2,748,210 |
| 2017-04-13 | $17.86 | $17.92 | $17.69 | $17.76 | $17.76 | 1,943,448 |
| 2017-04-12 | $17.99 | $18.10 | $17.80 | $17.86 | $17.86 | 1,984,711 |
| 2017-04-11 | $18.19 | $18.22 | $17.77 | $18.04 | $18.04 | 2,568,013 |
| 2017-04-10 | $18.42 | $18.45 | $17.96 | $18.19 | $18.19 | 3,626,459 |
| 2017-04-07 | $18.90 | $18.94 | $18.33 | $18.43 | $18.43 | 4,060,566 |
| 2017-04-06 | $18.72 | $19.38 | $18.60 | $19.04 | $19.04 | 5,056,812 |
| 2017-04-05 | $18.08 | $19.08 | $18.02 | $18.56 | $18.56 | 7,405,659 |
| 2017-04-04 | $18.22 | $18.25 | $17.88 | $18.02 | $18.02 | 4,668,607 |
| 2017-04-03 | $18.61 | $18.63 | $18.01 | $18.35 | $18.35 | 6,416,068 |
| 2017-03-31 | $18.40 | $18.56 | $18.23 | $18.30 | $18.30 | 2,767,095 |
| 2017-03-30 | $18.63 | $18.74 | $18.34 | $18.37 | $18.37 | 3,348,398 |
| 2017-03-29 | $18.43 | $19.05 | $18.31 | $18.84 | $18.84 | 4,788,240 |
| 2017-03-28 | $18.36 | $18.57 | $18.25 | $18.49 | $18.49 | 2,664,965 |
| 2017-03-27 | $18.06 | $18.52 | $17.95 | $18.30 | $18.30 | 3,657,027 |
| 2017-03-24 | $18.13 | $18.53 | $17.98 | $18.16 | $18.16 | 6,697,636 |
| 2017-03-23 | $17.47 | $17.75 | $17.35 | $17.44 | $17.44 | 2,245,096 |
| 2017-03-22 | $17.24 | $17.53 | $17.05 | $17.51 | $17.51 | 3,975,715 |
| 2017-03-21 | $18.16 | $18.21 | $17.27 | $17.52 | $17.52 | 4,761,530 |
| 2017-03-20 | $18.08 | $18.28 | $17.88 | $18.26 | $18.26 | 2,103,593 |
| 2017-03-17 | $18.27 | $18.29 | $17.91 | $18.08 | $18.08 | 3,869,092 |
| 2017-03-16 | $17.83 | $18.34 | $17.67 | $18.17 | $18.17 | 2,748,003 |
| 2017-03-15 | $17.67 | $17.96 | $17.52 | $17.83 | $17.83 | 2,213,746 |
| 2017-03-14 | $17.50 | $17.71 | $17.40 | $17.62 | $17.62 | 2,771,166 |
| 2017-03-13 | $17.81 | $17.88 | $17.51 | $17.56 | $17.56 | 3,275,733 |
| 2017-03-10 | $17.75 | $18.24 | $17.70 | $17.75 | $17.75 | 3,194,253 |
| 2017-03-09 | $17.75 | $17.76 | $17.37 | $17.69 | $17.69 | 4,011,964 |
| 2017-03-08 | $18.10 | $18.15 | $17.74 | $17.75 | $17.75 | 3,671,815 |
| 2017-03-07 | $18.25 | $18.27 | $17.82 | $18.11 | $18.11 | 4,527,291 |
| 2017-03-06 | $18.62 | $18.64 | $18.20 | $18.31 | $18.31 | 3,002,782 |
| 2017-03-03 | $18.98 | $19.02 | $18.53 | $18.64 | $18.64 | 2,660,710 |
| 2017-03-02 | $18.59 | $19.03 | $18.54 | $18.96 | $18.96 | 2,784,994 |
| 2017-03-01 | $18.75 | $18.80 | $18.42 | $18.58 | $18.58 | 3,991,308 |
| 2017-02-28 | $19.28 | $19.35 | $18.50 | $18.56 | $18.56 | 4,603,586 |
| 2017-02-27 | $19.45 | $19.52 | $19.18 | $19.28 | $19.28 | 4,606,649 |
| 2017-02-24 | $19.55 | $19.88 | $19.30 | $19.83 | $19.83 | 3,527,261 |
| 2017-02-23 | $19.87 | $19.87 | $19.57 | $19.64 | $19.64 | 3,444,352 |
| 2017-02-22 | $19.77 | $20.23 | $19.57 | $19.78 | $19.78 | 3,964,541 |
| 2017-02-21 | $19.81 | $19.91 | $19.60 | $19.69 | $19.69 | 2,712,406 |
| 2017-02-17 | $19.60 | $19.90 | $19.50 | $19.75 | $19.75 | 4,778,500 |
| 2017-02-16 | $19.94 | $19.98 | $19.45 | $19.63 | $19.63 | 4,232,736 |
| 2017-02-15 | $19.35 | $19.91 | $19.16 | $19.86 | $19.86 | 7,106,601 |
| 2017-02-14 | $18.86 | $19.48 | $18.85 | $19.41 | $19.41 | 6,271,841 |
| 2017-02-13 | $19.25 | $19.26 | $18.53 | $18.65 | $18.65 | 4,709,881 |
| 2017-02-10 | $19.56 | $19.56 | $18.86 | $19.04 | $19.04 | 6,249,292 |
| 2017-02-09 | $18.30 | $19.33 | $18.30 | $19.30 | $19.30 | 9,278,095 |
| 2017-02-08 | $17.80 | $18.44 | $17.80 | $18.30 | $18.30 | 6,756,597 |
| 2017-02-07 | $18.14 | $18.28 | $17.77 | $17.79 | $17.79 | 7,797,342 |
| 2017-02-06 | $18.31 | $18.40 | $18.10 | $18.14 | $18.14 | 5,215,493 |
| 2017-02-03 | $18.25 | $18.30 | $18.02 | $18.19 | $18.19 | 6,404,763 |
| 2017-02-02 | $18.81 | $18.81 | $18.05 | $18.12 | $18.12 | 12,632,471 |
| 2017-02-01 | $19.50 | $19.56 | $18.76 | $18.80 | $18.80 | 14,793,908 |
| 2017-01-31 | $18.78 | $20.08 | $18.52 | $19.22 | $19.22 | 56,993,914 |
| 2017-01-30 | $25.56 | $25.59 | $24.82 | $25.09 | $25.09 | 3,271,922 |
| 2017-01-27 | $25.50 | $25.64 | $25.10 | $25.52 | $25.52 | 1,902,504 |
| 2017-01-26 | $25.78 | $26.25 | $25.36 | $25.50 | $25.50 | 1,402,339 |
| 2017-01-25 | $25.44 | $25.78 | $25.40 | $25.69 | $25.69 | 2,130,201 |
| 2017-01-24 | $25.00 | $25.21 | $24.91 | $25.12 | $25.12 | 2,384,133 |
| 2017-01-23 | $25.19 | $25.19 | $24.50 | $24.96 | $24.96 | 3,061,834 |
| 2017-01-20 | $25.48 | $25.54 | $24.90 | $25.16 | $25.16 | 3,215,910 |
| 2017-01-19 | $25.60 | $25.74 | $24.90 | $25.26 | $25.26 | 3,873,137 |
| 2017-01-18 | $26.23 | $26.25 | $25.25 | $25.35 | $25.35 | 2,692,101 |
| 2017-01-17 | $26.44 | $26.47 | $25.97 | $26.20 | $26.20 | 2,421,201 |
| 2017-01-13 | $26.79 | $26.92 | $26.12 | $26.50 | $26.50 | 3,140,155 |
| 2017-01-12 | $26.91 | $26.99 | $26.57 | $26.84 | $26.84 | 1,295,228 |
| 2017-01-11 | $27.45 | $27.48 | $26.75 | $26.98 | $26.98 | 1,777,748 |
| 2017-01-10 | $27.12 | $27.64 | $27.06 | $27.32 | $27.32 | 1,711,264 |
| 2017-01-09 | $27.47 | $27.53 | $26.84 | $27.02 | $27.02 | 2,815,178 |
| 2017-01-06 | $26.46 | $27.07 | $26.41 | $27.04 | $27.04 | 3,766,342 |
| 2017-01-05 | $26.45 | $26.47 | $26.03 | $26.21 | $26.21 | 2,523,095 |
| 2017-01-04 | $26.00 | $26.72 | $25.93 | $26.57 | $26.57 | 2,626,105 |
| 2017-01-03 | $25.49 | $25.85 | $25.25 | $25.76 | $25.76 | 1,996,889 |
| 2016-12-30 | $25.17 | $25.33 | $24.92 | $25.17 | $25.17 | 3,574,647 |
| 2016-12-29 | $25.28 | $25.36 | $25.07 | $25.12 | $25.12 | 1,784,289 |
| 2016-12-28 | $25.22 | $25.35 | $24.86 | $25.23 | $25.23 | 1,636,145 |
| 2016-12-27 | $25.23 | $25.50 | $25.11 | $25.18 | $25.18 | 1,686,047 |
| 2016-12-23 | $25.63 | $25.73 | $25.16 | $25.23 | $25.23 | 1,443,079 |
| 2016-12-22 | $26.07 | $26.16 | $25.36 | $25.48 | $25.48 | 2,436,328 |
| 2016-12-21 | $25.96 | $26.11 | $25.48 | $26.05 | $26.05 | 3,754,021 |
| 2016-12-20 | $25.48 | $25.92 | $25.47 | $25.69 | $25.69 | 3,071,387 |
| 2016-12-19 | $25.74 | $25.80 | $25.26 | $25.37 | $25.37 | 2,732,523 |
| 2016-12-16 | $25.89 | $26.16 | $25.45 | $25.48 | $25.48 | 2,964,252 |
| 2016-12-15 | $26.79 | $26.79 | $25.50 | $25.80 | $25.80 | 3,919,217 |
| 2016-12-14 | $27.37 | $27.40 | $26.44 | $26.57 | $26.57 | 2,828,792 |
| 2016-12-13 | $27.70 | $27.98 | $27.17 | $27.34 | $27.34 | 2,908,443 |
| 2016-12-12 | $28.90 | $29.06 | $27.50 | $27.61 | $27.61 | 3,196,694 |
| 2016-12-09 | $29.41 | $29.53 | $28.28 | $28.81 | $28.81 | 4,014,148 |
| 2016-12-08 | $28.10 | $28.85 | $27.44 | $28.82 | $28.82 | 6,932,495 |
| 2016-12-07 | $26.65 | $27.28 | $26.02 | $27.03 | $27.03 | 6,525,630 |
| 2016-12-06 | $25.45 | $25.52 | $25.01 | $25.41 | $25.41 | 1,202,357 |
| 2016-12-05 | $24.97 | $25.37 | $24.90 | $25.06 | $25.06 | 1,712,967 |
| 2016-12-02 | $25.30 | $25.32 | $24.58 | $24.77 | $24.77 | 1,736,134 |
| 2016-12-01 | $25.98 | $26.52 | $25.14 | $25.20 | $25.20 | 1,568,197 |
| 2016-11-30 | $25.82 | $26.22 | $25.66 | $25.78 | $25.78 | 2,199,829 |
| 2016-11-29 | $26.77 | $26.94 | $25.64 | $25.86 | $25.86 | 3,222,311 |
| 2016-11-28 | $25.04 | $26.63 | $24.76 | $26.29 | $26.29 | 7,457,476 |
| 2016-11-25 | $24.10 | $24.24 | $23.81 | $24.14 | $24.14 | 479,124 |
| 2016-11-23 | $24.19 | $24.23 | $23.72 | $23.93 | $23.93 | 1,308,133 |
| 2016-11-22 | $23.93 | $24.09 | $23.51 | $24.01 | $24.01 | 1,845,647 |
| 2016-11-21 | $23.84 | $24.18 | $23.80 | $23.80 | $23.80 | 1,138,437 |
| 2016-11-18 | $25.23 | $25.23 | $23.57 | $23.75 | $23.75 | 1,805,098 |
| 2016-11-17 | $25.48 | $25.49 | $24.83 | $25.27 | $25.27 | 803,381 |
| 2016-11-16 | $25.28 | $25.42 | $24.98 | $25.32 | $25.32 | 1,324,180 |
| 2016-11-15 | $25.01 | $25.57 | $24.80 | $25.36 | $25.36 | 1,148,414 |
| 2016-11-14 | $25.73 | $25.85 | $24.83 | $24.88 | $24.88 | 1,067,024 |
| 2016-11-11 | $25.64 | $26.13 | $25.45 | $25.61 | $25.61 | 938,829 |
| 2016-11-10 | $26.08 | $26.73 | $25.61 | $25.61 | $25.61 | 860,885 |
| 2016-11-09 | $25.11 | $26.15 | $24.63 | $25.90 | $25.90 | 1,353,172 |
| 2016-11-08 | $25.98 | $26.12 | $25.69 | $26.09 | $26.09 | 764,567 |
| 2016-11-07 | $25.98 | $26.15 | $25.82 | $25.94 | $25.94 | 1,151,279 |
| 2016-11-04 | $25.22 | $25.65 | $25.22 | $25.61 | $25.61 | 1,293,341 |
| 2016-11-03 | $25.31 | $25.70 | $24.93 | $25.30 | $25.30 | 1,557,321 |
| 2016-11-02 | $25.36 | $26.09 | $25.18 | $25.35 | $25.35 | 1,637,801 |
| 2016-11-01 | $26.01 | $26.10 | $25.02 | $25.51 | $25.51 | 1,917,801 |
| 2016-10-31 | $25.89 | $26.14 | $25.53 | $25.86 | $25.86 | 1,483,557 |
| 2016-10-28 | $26.64 | $26.72 | $25.91 | $25.91 | $25.91 | 2,192,129 |
| 2016-10-27 | $27.64 | $27.69 | $25.96 | $26.49 | $26.49 | 3,365,416 |
| 2016-10-26 | $28.28 | $28.37 | $27.42 | $27.46 | $27.46 | 6,654,762 |
| 2016-10-25 | $28.09 | $28.74 | $27.58 | $28.37 | $28.37 | 6,816,045 |
| 2016-10-24 | $33.12 | $33.40 | $32.75 | $32.90 | $32.90 | 726,299 |
| 2016-10-21 | $33.15 | $33.23 | $32.78 | $32.96 | $32.96 | 870,822 |
| 2016-10-20 | $33.83 | $33.88 | $33.29 | $33.42 | $33.42 | 925,543 |
| 2016-10-19 | $33.34 | $34.16 | $33.34 | $34.02 | $34.02 | 598,530 |
| 2016-10-18 | $33.17 | $33.45 | $32.99 | $33.31 | $33.31 | 516,782 |
| 2016-10-17 | $33.50 | $33.62 | $32.69 | $32.76 | $32.76 | 387,916 |
| 2016-10-14 | $33.99 | $34.20 | $33.51 | $33.62 | $33.62 | 543,863 |
| 2016-10-13 | $33.23 | $33.46 | $32.78 | $33.39 | $33.39 | 588,463 |
| 2016-10-12 | $33.17 | $33.99 | $33.10 | $33.76 | $33.76 | 720,596 |
| 2016-10-11 | $33.31 | $33.85 | $33.04 | $33.21 | $33.21 | 615,770 |
| 2016-10-10 | $33.40 | $33.49 | $33.17 | $33.27 | $33.27 | 626,684 |
| 2016-10-07 | $33.01 | $33.09 | $32.67 | $32.85 | $32.85 | 485,301 |
| 2016-10-06 | $33.24 | $33.26 | $32.63 | $32.90 | $32.90 | 587,518 |
| 2016-10-05 | $33.71 | $33.99 | $33.34 | $33.38 | $33.38 | 1,140,184 |
| 2016-10-04 | $33.91 | $34.29 | $33.49 | $33.70 | $33.70 | 957,928 |
| 2016-10-03 | $33.63 | $34.14 | $33.48 | $34.05 | $34.05 | 814,176 |
| 2016-09-30 | $33.99 | $34.16 | $33.64 | $33.86 | $33.86 | 814,210 |
| 2016-09-29 | $34.23 | $34.68 | $33.67 | $33.68 | $33.68 | 457,026 |
| 2016-09-28 | $34.05 | $34.63 | $33.86 | $34.37 | $34.37 | 977,311 |
| 2016-09-27 | $33.45 | $34.01 | $33.16 | $33.97 | $33.97 | 832,673 |
| 2016-09-26 | $34.00 | $34.05 | $33.45 | $33.58 | $33.58 | 462,474 |
| 2016-09-23 | $34.76 | $34.94 | $34.26 | $34.28 | $34.28 | 454,105 |
| 2016-09-22 | $34.49 | $34.76 | $34.33 | $34.70 | $34.70 | 500,236 |
| 2016-09-21 | $33.61 | $34.44 | $33.40 | $34.30 | $34.30 | 560,546 |
| 2016-09-20 | $33.90 | $34.03 | $33.40 | $33.46 | $33.46 | 755,835 |
| 2016-09-19 | $34.30 | $34.42 | $33.75 | $33.83 | $33.83 | 834,715 |
| 2016-09-16 | $33.84 | $34.38 | $33.53 | $34.21 | $34.21 | 1,048,059 |
| 2016-09-15 | $33.56 | $33.97 | $33.36 | $33.86 | $33.86 | 817,903 |
| 2016-09-14 | $33.79 | $34.37 | $33.56 | $33.79 | $33.79 | 557,953 |
| 2016-09-13 | $34.34 | $34.63 | $33.54 | $33.89 | $33.89 | 663,327 |
| 2016-09-12 | $33.86 | $34.86 | $33.76 | $34.80 | $34.80 | 1,058,864 |
| 2016-09-09 | $34.69 | $34.99 | $34.01 | $34.01 | $34.01 | 731,780 |
| 2016-09-08 | $35.23 | $35.78 | $34.89 | $35.05 | $35.05 | 480,753 |
| 2016-09-07 | $34.86 | $35.71 | $34.65 | $35.58 | $35.58 | 1,029,920 |
| 2016-09-06 | $34.69 | $35.09 | $34.43 | $34.76 | $34.76 | 751,348 |
| 2016-09-02 | $35.75 | $35.75 | $34.51 | $34.58 | $34.58 | 904,905 |
| 2016-09-01 | $35.54 | $35.81 | $35.23 | $35.70 | $35.70 | 640,605 |
| 2016-08-31 | $36.85 | $36.95 | $35.56 | $35.65 | $35.65 | 1,211,708 |
| 2016-08-30 | $37.74 | $37.82 | $37.14 | $37.36 | $37.36 | 633,191 |
| 2016-08-29 | $38.02 | $38.46 | $37.70 | $37.90 | $37.90 | 520,620 |
| 2016-08-26 | $38.41 | $38.53 | $37.76 | $38.00 | $38.00 | 585,499 |
| 2016-08-25 | $38.90 | $39.14 | $38.03 | $38.26 | $38.26 | 652,949 |
| 2016-08-24 | $39.15 | $39.50 | $38.66 | $38.88 | $38.88 | 790,866 |
| 2016-08-23 | $38.80 | $39.45 | $38.76 | $39.28 | $39.28 | 793,594 |
| 2016-08-22 | $38.69 | $42.94 | $38.37 | $38.80 | $38.80 | 745,420 |
| 2016-08-19 | $38.12 | $39.08 | $37.97 | $38.76 | $38.76 | 736,540 |
| 2016-08-18 | $37.75 | $38.25 | $37.73 | $37.95 | $37.95 | 468,424 |
| 2016-08-17 | $38.50 | $38.61 | $37.72 | $37.92 | $37.92 | 688,512 |
| 2016-08-16 | $38.33 | $38.78 | $38.15 | $38.65 | $38.65 | 1,134,121 |
| 2016-08-15 | $37.20 | $38.47 | $37.14 | $38.04 | $38.04 | 681,308 |
| 2016-08-12 | $36.95 | $37.50 | $36.73 | $37.10 | $37.10 | 900,174 |
| 2016-08-11 | $35.71 | $37.38 | $35.71 | $37.02 | $37.02 | 925,013 |
| 2016-08-10 | $35.89 | $36.39 | $35.38 | $35.43 | $35.43 | 491,077 |
| 2016-08-09 | $35.75 | $36.26 | $35.47 | $35.57 | $35.57 | 568,616 |
| 2016-08-08 | $36.22 | $36.87 | $35.69 | $35.93 | $35.93 | 514,122 |
| 2016-08-05 | $35.30 | $36.40 | $35.30 | $36.17 | $36.17 | 646,783 |
| 2016-08-04 | $35.10 | $35.64 | $34.98 | $35.14 | $35.14 | 629,520 |
| 2016-08-03 | $33.70 | $35.45 | $33.66 | $35.27 | $35.27 | 795,669 |
| 2016-08-02 | $35.36 | $35.41 | $34.14 | $34.39 | $34.39 | 882,696 |
| 2016-08-01 | $35.66 | $36.13 | $35.36 | $35.50 | $35.50 | 614,412 |
| 2016-07-29 | $35.39 | $35.89 | $35.14 | $35.70 | $35.70 | 1,040,839 |
| 2016-07-28 | $35.73 | $36.05 | $35.18 | $35.75 | $35.75 | 577,543 |
| 2016-07-27 | $37.50 | $37.52 | $35.43 | $35.93 | $35.93 | 1,135,565 |
| 2016-07-26 | $38.43 | $39.42 | $36.51 | $37.50 | $37.50 | 3,664,292 |
| 2016-07-25 | $37.40 | $38.78 | $36.92 | $38.78 | $38.78 | 1,865,516 |
| 2016-07-22 | $37.02 | $37.67 | $36.80 | $37.48 | $37.48 | 564,229 |
| 2016-07-21 | $36.54 | $37.44 | $36.54 | $37.27 | $37.27 | 621,696 |
| 2016-07-20 | $37.17 | $37.27 | $36.70 | $36.79 | $36.79 | 1,092,535 |
| 2016-07-19 | $36.91 | $37.32 | $36.81 | $36.95 | $36.95 | 752,065 |
| 2016-07-18 | $37.22 | $37.50 | $37.15 | $37.20 | $37.20 | 472,422 |
| 2016-07-15 | $37.13 | $37.40 | $36.98 | $37.23 | $37.23 | 872,239 |
| 2016-07-14 | $37.38 | $37.66 | $36.86 | $37.02 | $37.02 | 862,302 |
| 2016-07-13 | $37.61 | $38.00 | $36.93 | $37.22 | $37.22 | 956,793 |
| 2016-07-12 | $36.62 | $38.07 | $36.62 | $37.87 | $37.87 | 1,145,476 |
| 2016-07-11 | $36.87 | $36.96 | $36.39 | $36.57 | $36.57 | 547,215 |
| 2016-07-08 | $36.82 | $37.10 | $36.37 | $36.78 | $36.78 | 700,295 |
| 2016-07-07 | $36.20 | $36.88 | $36.14 | $36.88 | $36.88 | 592,469 |
| 2016-07-06 | $35.35 | $36.27 | $35.26 | $36.26 | $36.26 | 558,256 |
| 2016-07-05 | $36.50 | $36.62 | $35.12 | $35.51 | $35.51 | 613,245 |
| 2016-07-01 | $36.27 | $36.98 | $36.26 | $36.84 | $36.84 | 922,536 |
| 2016-06-30 | $35.91 | $36.42 | $35.22 | $36.40 | $36.40 | 853,283 |
| 2016-06-29 | $34.60 | $36.11 | $34.58 | $35.91 | $35.91 | 1,750,614 |
| 2016-06-28 | $32.25 | $33.97 | $32.12 | $33.90 | $33.90 | 1,570,613 |
| 2016-06-27 | $32.96 | $33.08 | $31.31 | $31.90 | $31.90 | 1,417,621 |
| 2016-06-24 | $32.85 | $33.91 | $32.85 | $33.50 | $33.50 | 1,992,297 |
| 2016-06-23 | $34.55 | $34.78 | $34.40 | $34.67 | $34.67 | 1,260,783 |
| 2016-06-22 | $34.95 | $35.01 | $34.26 | $34.32 | $34.32 | 635,385 |
| 2016-06-21 | $34.91 | $35.48 | $34.75 | $34.92 | $34.92 | 585,531 |
| 2016-06-20 | $34.71 | $35.17 | $34.65 | $34.77 | $34.77 | 845,879 |
| 2016-06-17 | $33.72 | $34.25 | $33.60 | $34.14 | $34.14 | 1,302,234 |
| 2016-06-16 | $34.22 | $34.27 | $33.16 | $33.48 | $33.48 | 1,215,871 |
| 2016-06-15 | $34.45 | $35.47 | $34.45 | $34.77 | $34.77 | 1,062,818 |
| 2016-06-14 | $34.66 | $34.75 | $34.00 | $34.40 | $34.40 | 1,086,008 |
| 2016-06-13 | $35.62 | $35.74 | $34.62 | $34.68 | $34.68 | 1,254,294 |
| 2016-06-10 | $35.75 | $36.41 | $35.70 | $35.79 | $35.79 | 616,887 |
| 2016-06-09 | $36.23 | $36.32 | $35.84 | $36.14 | $36.14 | 1,224,965 |
| 2016-06-08 | $35.67 | $36.55 | $35.28 | $36.44 | $36.44 | 1,287,361 |
| 2016-06-07 | $34.80 | $35.28 | $34.21 | $35.20 | $35.20 | 1,441,146 |
| 2016-06-06 | $34.17 | $34.57 | $34.12 | $34.40 | $34.40 | 1,956,465 |
| 2016-06-03 | $33.78 | $34.32 | $33.78 | $34.16 | $34.16 | 967,862 |
| 2016-06-02 | $33.67 | $34.32 | $33.66 | $34.22 | $34.22 | 2,785,411 |
| 2016-06-01 | $33.39 | $33.76 | $32.63 | $33.72 | $33.72 | 3,080,985 |
| 2016-05-31 | $35.24 | $35.40 | $34.65 | $34.97 | $34.97 | 6,311,364 |
| 2016-05-27 | $34.97 | $35.21 | $34.84 | $35.06 | $35.06 | 1,105,514 |
| 2016-05-26 | $35.51 | $35.51 | $34.91 | $34.92 | $34.92 | 875,007 |
| 2016-05-25 | $35.91 | $36.00 | $35.35 | $35.48 | $35.48 | 1,322,956 |
| 2016-05-24 | $35.01 | $36.09 | $34.99 | $35.58 | $35.58 | 1,143,097 |
| 2016-05-23 | $35.53 | $36.00 | $34.75 | $34.83 | $34.83 | 683,835 |
| 2016-05-20 | $34.89 | $35.65 | $34.73 | $35.58 | $35.58 | 1,052,853 |
| 2016-05-19 | $33.78 | $35.00 | $33.78 | $34.85 | $34.85 | 1,057,401 |
| 2016-05-18 | $34.33 | $34.40 | $33.70 | $34.22 | $34.22 | 980,956 |
| 2016-05-17 | $34.45 | $34.74 | $34.10 | $34.47 | $34.47 | 1,895,456 |
| 2016-05-16 | $34.58 | $34.91 | $34.45 | $34.54 | $34.54 | 1,695,997 |
| 2016-05-13 | $34.97 | $35.23 | $34.48 | $34.71 | $34.71 | 1,908,143 |
| 2016-05-12 | $35.57 | $35.66 | $34.81 | $35.19 | $35.19 | 1,634,456 |
| 2016-05-11 | $36.00 | $36.12 | $34.81 | $35.23 | $35.23 | 1,941,428 |
| 2016-05-10 | $36.59 | $37.28 | $36.40 | $36.55 | $36.55 | 1,282,790 |
| 2016-05-09 | $36.31 | $36.72 | $35.96 | $36.31 | $36.31 | 1,705,626 |
| 2016-05-06 | $37.00 | $37.35 | $36.27 | $36.38 | $36.38 | 1,346,938 |
| 2016-05-05 | $37.40 | $38.17 | $37.08 | $37.49 | $37.49 | 1,121,631 |
| 2016-05-04 | $38.85 | $38.90 | $37.04 | $37.39 | $37.39 | 4,516,156 |
| 2016-05-03 | $39.42 | $40.47 | $39.42 | $40.12 | $40.12 | 1,539,208 |
| 2016-05-02 | $40.57 | $40.82 | $39.88 | $40.27 | $40.27 | 1,453,798 |
| 2016-04-29 | $41.71 | $41.89 | $40.47 | $40.80 | $40.80 | 1,964,394 |
| 2016-04-28 | $42.11 | $43.09 | $41.84 | $41.89 | $41.89 | 1,445,833 |
| 2016-04-27 | $44.19 | $44.21 | $41.75 | $42.16 | $42.16 | 1,280,876 |
| 2016-04-26 | $44.21 | $44.89 | $43.85 | $43.95 | $43.95 | 2,181,075 |
| 2016-04-25 | $44.89 | $44.90 | $44.11 | $44.26 | $44.26 | 2,107,535 |
| 2016-04-22 | $45.48 | $46.18 | $44.09 | $45.06 | $45.06 | 2,398,525 |
| 2016-04-21 | $46.35 | $46.53 | $43.99 | $45.73 | $45.73 | 3,270,908 |
| 2016-04-20 | $42.86 | $43.57 | $42.75 | $42.76 | $42.76 | 2,267,344 |
| 2016-04-19 | $42.55 | $43.36 | $42.25 | $43.00 | $43.00 | 1,644,552 |
| 2016-04-18 | $41.39 | $42.54 | $41.39 | $42.42 | $42.42 | 2,541,724 |
| 2016-04-15 | $41.82 | $42.05 | $41.19 | $42.00 | $42.00 | 2,344,083 |
| 2016-04-14 | $41.99 | $42.86 | $41.91 | $42.23 | $42.23 | 2,525,995 |
| 2016-04-13 | $41.33 | $42.68 | $41.33 | $41.80 | $41.80 | 4,425,060 |
| 2016-04-12 | $41.25 | $41.66 | $40.23 | $41.65 | $41.65 | 3,613,186 |
| 2016-04-11 | $43.64 | $43.68 | $40.97 | $41.46 | $41.46 | 4,094,387 |
| 2016-04-08 | $41.61 | $44.35 | $41.32 | $44.02 | $44.02 | 3,602,269 |
| 2016-04-07 | $41.56 | $41.56 | $41.56 | $41.56 | $41.56 | 4,896,800 |
Under Armour Inc - Class C (UA) News Headlines
.jpg)
These companies reporting next week, including Chipotle, have a history of beating earnings expectations
These companies reporting next week have historically beaten expectations and subsequently risen at least 1.5% on average, Bespoke says.
cnbc.com Feb. 1, 2024
Under Armour shares jump after it raises profit expectations amid sliding sales
Under Armour delivered a mixed set of results for its 2023 holiday quarter after it saw slow sales in its wholesale channel and soft demand in North …
cnbc.com Feb. 8, 2024.jpg)
5 things to know before the stock market opens Thursday
Here are the most important news items that investors need to start their trading day.
cnbc.com March 14, 2024Recent Under Armour Inc - Class C (UA) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Under Armour Inc - Class C (UA) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |