Uniti Group Inc (UNIT) Exchange: NASDAQ
Data as of April 23, 2024
$5.61 ($-0.09) -1.58%
Uniti Group Inc - Daily Information
Click for more stock information on Uniti Group Inc.| Daily Information | Data |
|---|---|
| Date | April 23, 2024 |
| Open | $5.68 |
| Previous Close | $5.61 |
| High | $5.73 |
| Low | $5.58 |
| Adjusted Open | $5.68 |
| Previous Adjusted Close | $5.61 |
| Adjusted High | $5.73 |
| Adjusted Low | $5.58 |
About Uniti Group Inc (UNIT)
Uniti Group Inc (NASDAQ: UNIT) is a real estate investment trust (REIT) and national provider of infrastructure solutions to the communications industry. Established in 2017, Uniti specializes in the ownership of communications real estate and the leasing of its real estate to the communications industry. Uniti's portfolio of communications infrastructure includes a large number of structured telecommunications and fiber optic cables, rooftop and tower sites, data centers, and fiber-to-the-tower and fiber-to-the-business networks. Through a diverse portfolio of infrastructure services, Uniti provides fiber, small cell networks and fiber-to-the-premises networks to its clients. Uniti has seen tremendous growth since its inception, increasing its revenue from $4 million in 2017 to $279 million in 2020 which is a growth of 6,875%. Uniti has a network of over 400 wireless communication sites, 1,100 towers and more than 126,000 miles of fiber. Uniti is headquartered in Little Rock, Arkansas and has a staff complement of over 900 employees.
Invest in Uniti Group Inc (UNIT)
Historical Stock Data for Uniti Group Inc (UNIT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $5.68 | $5.73 | $5.58 | $5.61 | $5.61 | 1,113,121 |
| 2024-04-11 | $5.75 | $5.82 | $5.66 | $5.70 | $5.70 | 1,149,584 |
| 2024-04-10 | $5.71 | $5.84 | $5.60 | $5.71 | $5.71 | 2,331,652 |
| 2024-04-09 | $5.75 | $5.93 | $5.72 | $5.91 | $5.91 | 884,511 |
| 2024-04-08 | $5.65 | $5.80 | $5.63 | $5.74 | $5.74 | 1,115,949 |
| 2024-04-05 | $5.70 | $5.72 | $5.59 | $5.62 | $5.62 | 1,367,859 |
| 2024-04-04 | $5.86 | $5.90 | $5.69 | $5.70 | $5.70 | 1,244,010 |
| 2024-04-03 | $5.82 | $5.84 | $5.70 | $5.81 | $5.81 | 1,123,667 |
| 2024-04-02 | $5.81 | $5.88 | $5.72 | $5.84 | $5.84 | 1,755,023 |
| 2024-04-01 | $5.94 | $6.02 | $5.83 | $5.92 | $5.92 | 1,125,622 |
| 2024-03-28 | $5.87 | $5.97 | $5.84 | $5.90 | $5.90 | 1,709,375 |
| 2024-03-27 | $5.90 | $6.00 | $5.81 | $5.87 | $5.87 | 2,049,438 |
| 2024-03-26 | $6.11 | $6.11 | $5.93 | $5.94 | $5.94 | 1,506,843 |
| 2024-03-25 | $6.05 | $6.11 | $6.03 | $6.04 | $6.04 | 1,054,537 |
| 2024-03-22 | $6.37 | $6.38 | $6.02 | $6.02 | $6.02 | 1,837,716 |
| 2024-03-21 | $6.35 | $6.39 | $6.22 | $6.35 | $6.35 | 1,467,068 |
| 2024-03-20 | $6.11 | $6.31 | $6.07 | $6.27 | $6.27 | 990,872 |
| 2024-03-19 | $6.10 | $6.24 | $6.08 | $6.17 | $6.17 | 822,117 |
| 2024-03-18 | $6.21 | $6.26 | $6.10 | $6.13 | $6.13 | 776,029 |
| 2024-03-15 | $6.19 | $6.32 | $6.18 | $6.22 | $6.22 | 3,232,007 |
| 2024-03-14 | $6.20 | $6.27 | $6.13 | $6.24 | $6.24 | 1,353,644 |
| 2024-03-13 | $6.21 | $6.38 | $6.21 | $6.25 | $6.25 | 1,232,476 |
| 2024-03-12 | $6.47 | $6.52 | $5.86 | $6.23 | $6.23 | 2,395,864 |
| 2024-03-11 | $6.53 | $6.65 | $6.47 | $6.50 | $6.50 | 1,397,203 |
| 2024-03-08 | $6.64 | $6.71 | $6.52 | $6.56 | $6.56 | 1,453,585 |
| 2024-03-07 | $6.60 | $6.65 | $6.52 | $6.55 | $6.55 | 2,096,566 |
| 2024-03-06 | $6.46 | $6.66 | $6.46 | $6.56 | $6.56 | 1,420,524 |
| 2024-03-05 | $6.47 | $6.60 | $6.33 | $6.39 | $6.39 | 1,875,172 |
| 2024-03-04 | $6.45 | $6.58 | $6.33 | $6.55 | $6.55 | 2,311,019 |
| 2024-03-01 | $5.95 | $6.42 | $5.83 | $6.41 | $6.41 | 4,744,728 |
| 2024-02-29 | $5.77 | $5.90 | $5.37 | $5.86 | $5.86 | 4,148,713 |
| 2024-02-28 | $5.48 | $5.82 | $5.48 | $5.74 | $5.74 | 3,528,822 |
| 2024-02-27 | $5.61 | $5.74 | $5.53 | $5.55 | $5.55 | 2,037,740 |
| 2024-02-26 | $5.64 | $5.73 | $5.40 | $5.57 | $5.57 | 2,785,909 |
| 2024-02-23 | $5.64 | $5.76 | $5.54 | $5.73 | $5.73 | 2,636,254 |
| 2024-02-22 | $5.66 | $5.72 | $5.56 | $5.66 | $5.66 | 3,640,733 |
| 2024-02-21 | $5.53 | $5.65 | $5.44 | $5.64 | $5.64 | 3,037,902 |
| 2024-02-20 | $5.08 | $5.74 | $5.03 | $5.57 | $5.57 | 3,872,565 |
| 2024-02-16 | $5.10 | $5.17 | $5.02 | $5.10 | $5.10 | 1,648,671 |
| 2024-02-15 | $5.11 | $5.25 | $5.10 | $5.23 | $5.23 | 1,303,911 |
| 2024-02-14 | $4.97 | $5.08 | $4.90 | $5.05 | $5.05 | 1,541,181 |
| 2024-02-13 | $4.95 | $4.99 | $4.78 | $4.87 | $4.87 | 2,422,243 |
| 2024-02-12 | $4.85 | $5.22 | $4.85 | $5.18 | $5.18 | 1,917,021 |
| 2024-02-09 | $4.86 | $4.88 | $4.66 | $4.85 | $4.85 | 2,411,643 |
| 2024-02-08 | $4.97 | $5.00 | $4.85 | $4.86 | $4.86 | 2,090,233 |
| 2024-02-07 | $5.08 | $5.10 | $4.93 | $4.96 | $4.96 | 1,582,879 |
| 2024-02-06 | $5.13 | $5.19 | $5.06 | $5.09 | $5.09 | 1,382,311 |
| 2024-02-05 | $5.09 | $5.16 | $5.03 | $5.11 | $5.11 | 1,320,585 |
| 2024-02-02 | $5.26 | $5.32 | $5.15 | $5.24 | $5.24 | 1,100,243 |
| 2024-02-01 | $5.28 | $5.39 | $5.20 | $5.38 | $5.38 | 1,125,018 |
| 2024-01-31 | $5.37 | $5.48 | $5.26 | $5.26 | $5.26 | 1,888,854 |
| 2024-01-30 | $5.44 | $5.46 | $5.35 | $5.40 | $5.40 | 918,282 |
| 2024-01-29 | $5.44 | $5.47 | $5.36 | $5.47 | $5.47 | 785,601 |
| 2024-01-26 | $5.49 | $5.54 | $5.44 | $5.44 | $5.44 | 960,394 |
| 2024-01-25 | $5.44 | $5.49 | $5.34 | $5.47 | $5.47 | 1,147,144 |
| 2024-01-24 | $5.59 | $5.59 | $5.30 | $5.32 | $5.32 | 1,108,042 |
| 2024-01-23 | $5.56 | $5.60 | $5.39 | $5.43 | $5.43 | 1,201,841 |
| 2024-01-22 | $5.51 | $5.57 | $5.29 | $5.44 | $5.44 | 2,039,156 |
| 2024-01-19 | $5.39 | $5.46 | $5.26 | $5.45 | $5.45 | 1,703,785 |
| 2024-01-18 | $5.53 | $5.59 | $5.36 | $5.37 | $5.37 | 1,164,862 |
| 2024-01-17 | $5.66 | $5.70 | $5.39 | $5.43 | $5.43 | 1,179,267 |
| 2024-01-16 | $5.70 | $5.83 | $5.67 | $5.79 | $5.79 | 1,237,302 |
| 2024-01-12 | $5.72 | $5.81 | $5.68 | $5.71 | $5.71 | 1,021,420 |
| 2024-01-11 | $5.71 | $5.73 | $5.42 | $5.59 | $5.59 | 1,591,348 |
| 2024-01-10 | $5.71 | $5.82 | $5.67 | $5.72 | $5.72 | 881,429 |
| 2024-01-09 | $5.83 | $5.89 | $5.69 | $5.71 | $5.71 | 984,934 |
| 2024-01-08 | $5.82 | $5.97 | $5.74 | $5.92 | $5.92 | 986,479 |
| 2024-01-05 | $5.87 | $5.99 | $5.80 | $5.84 | $5.84 | 2,079,012 |
| 2024-01-04 | $5.79 | $6.00 | $5.67 | $5.95 | $5.95 | 1,893,841 |
| 2024-01-03 | $5.77 | $5.88 | $5.70 | $5.72 | $5.72 | 1,878,480 |
| 2024-01-02 | $5.77 | $5.95 | $5.74 | $5.88 | $5.88 | 1,091,264 |
| 2023-12-29 | $5.89 | $5.90 | $5.78 | $5.78 | $5.78 | 892,185 |
| 2023-12-28 | $5.81 | $5.95 | $5.75 | $5.90 | $5.90 | 1,247,181 |
| 2023-12-27 | $5.59 | $5.87 | $5.58 | $5.82 | $5.82 | 1,604,069 |
| 2023-12-26 | $5.45 | $5.58 | $5.44 | $5.56 | $5.56 | 1,360,080 |
| 2023-12-22 | $5.49 | $5.51 | $5.37 | $5.39 | $5.39 | 956,574 |
| 2023-12-21 | $5.42 | $5.47 | $5.36 | $5.46 | $5.46 | 1,240,823 |
| 2023-12-20 | $5.58 | $5.64 | $5.35 | $5.35 | $5.35 | 2,275,134 |
| 2023-12-19 | $5.55 | $5.70 | $5.55 | $5.62 | $5.62 | 1,716,455 |
| 2023-12-18 | $5.65 | $5.65 | $5.48 | $5.50 | $5.50 | 1,773,239 |
| 2023-12-15 | $5.78 | $5.78 | $5.52 | $5.55 | $5.55 | 6,994,897 |
| 2023-12-14 | $5.66 | $5.99 | $5.65 | $5.73 | $5.73 | 2,911,343 |
| 2023-12-13 | $5.40 | $5.76 | $5.31 | $5.75 | $5.60 | 4,780,468 |
| 2023-12-12 | $5.49 | $5.54 | $5.33 | $5.43 | $5.29 | 1,598,074 |
| 2023-12-11 | $5.47 | $5.55 | $5.38 | $5.50 | $5.36 | 1,410,137 |
| 2023-12-08 | $5.60 | $5.65 | $5.43 | $5.49 | $5.49 | 1,450,028 |
| 2023-12-07 | $5.64 | $5.73 | $5.53 | $5.62 | $5.62 | 2,117,948 |
| 2023-12-06 | $5.78 | $5.91 | $5.61 | $5.64 | $5.64 | 1,559,418 |
| 2023-12-05 | $5.90 | $5.98 | $5.70 | $5.74 | $5.74 | 2,315,849 |
| 2023-12-04 | $5.80 | $5.95 | $5.74 | $5.94 | $5.94 | 1,390,162 |
| 2023-12-01 | $5.53 | $5.85 | $5.48 | $5.84 | $5.84 | 1,814,035 |
| 2023-11-30 | $5.57 | $5.66 | $5.48 | $5.53 | $5.53 | 1,536,044 |
| 2023-11-29 | $5.54 | $5.62 | $5.48 | $5.56 | $5.56 | 1,304,005 |
| 2023-11-28 | $5.46 | $5.47 | $5.30 | $5.44 | $5.44 | 1,031,481 |
| 2023-11-27 | $5.41 | $5.55 | $5.30 | $5.49 | $5.49 | 2,604,058 |
| 2023-11-24 | $5.37 | $5.54 | $5.33 | $5.44 | $5.44 | 806,734 |
| 2023-11-22 | $5.45 | $5.52 | $5.32 | $5.40 | $5.40 | 757,014 |
| 2023-11-21 | $5.43 | $5.52 | $5.34 | $5.42 | $5.42 | 1,523,778 |
| 2023-11-20 | $5.38 | $5.46 | $5.27 | $5.46 | $5.46 | 1,008,021 |
| 2023-11-17 | $5.25 | $5.42 | $5.16 | $5.40 | $5.40 | 1,437,916 |
| 2023-11-16 | $5.30 | $5.33 | $5.11 | $5.15 | $5.15 | 1,124,384 |
| 2023-11-15 | $5.26 | $5.43 | $5.24 | $5.33 | $5.33 | 1,566,064 |
| 2023-11-14 | $4.97 | $5.32 | $4.95 | $5.28 | $5.28 | 2,773,095 |
| 2023-11-13 | $4.64 | $4.74 | $4.53 | $4.55 | $4.55 | 928,218 |
| 2023-11-10 | $4.83 | $4.86 | $4.63 | $4.74 | $4.74 | 1,219,493 |
| 2023-11-09 | $4.86 | $4.86 | $4.71 | $4.78 | $4.78 | 1,231,072 |
| 2023-11-08 | $4.82 | $4.82 | $4.68 | $4.79 | $4.79 | 1,273,085 |
| 2023-11-07 | $5.20 | $5.28 | $4.73 | $4.81 | $4.81 | 4,193,666 |
| 2023-11-06 | $5.19 | $5.27 | $5.12 | $5.20 | $5.20 | 1,805,434 |
| 2023-11-03 | $5.00 | $5.36 | $4.99 | $5.20 | $5.20 | 2,631,823 |
| 2023-11-02 | $4.65 | $4.98 | $4.60 | $4.93 | $4.93 | 3,776,002 |
| 2023-11-01 | $4.65 | $4.65 | $4.37 | $4.51 | $4.51 | 1,666,354 |
| 2023-10-31 | $4.22 | $4.62 | $4.22 | $4.60 | $4.60 | 2,280,366 |
| 2023-10-30 | $4.20 | $4.27 | $4.08 | $4.19 | $4.19 | 1,143,817 |
| 2023-10-27 | $4.46 | $4.46 | $4.11 | $4.15 | $4.15 | 2,017,178 |
| 2023-10-26 | $4.33 | $4.50 | $4.33 | $4.46 | $4.46 | 959,651 |
| 2023-10-25 | $4.29 | $4.35 | $4.24 | $4.30 | $4.30 | 1,153,675 |
| 2023-10-24 | $4.36 | $4.49 | $4.27 | $4.35 | $4.35 | 1,585,259 |
| 2023-10-23 | $4.26 | $4.37 | $4.12 | $4.30 | $4.30 | 1,862,919 |
| 2023-10-20 | $4.25 | $4.37 | $4.18 | $4.30 | $4.30 | 1,527,992 |
| 2023-10-19 | $4.40 | $4.40 | $4.19 | $4.22 | $4.22 | 1,872,097 |
| 2023-10-18 | $4.48 | $4.48 | $4.34 | $4.40 | $4.40 | 1,056,027 |
| 2023-10-17 | $4.62 | $4.75 | $4.50 | $4.52 | $4.52 | 1,613,344 |
| 2023-10-16 | $4.56 | $4.77 | $4.51 | $4.70 | $4.70 | 1,488,487 |
| 2023-10-13 | $4.84 | $4.88 | $4.51 | $4.54 | $4.54 | 1,465,366 |
| 2023-10-12 | $4.77 | $4.83 | $4.67 | $4.81 | $4.81 | 941,465 |
| 2023-10-11 | $4.78 | $4.86 | $4.70 | $4.82 | $4.82 | 999,259 |
| 2023-10-10 | $4.71 | $4.87 | $4.69 | $4.73 | $4.73 | 1,601,132 |
| 2023-10-09 | $4.34 | $4.71 | $4.34 | $4.70 | $4.70 | 1,357,787 |
| 2023-10-06 | $4.36 | $4.53 | $4.25 | $4.46 | $4.46 | 1,664,168 |
| 2023-10-05 | $4.43 | $4.48 | $4.28 | $4.37 | $4.37 | 1,713,122 |
| 2023-10-04 | $4.48 | $4.59 | $4.29 | $4.44 | $4.44 | 1,235,902 |
| 2023-10-03 | $4.50 | $4.57 | $4.40 | $4.45 | $4.45 | 1,343,868 |
| 2023-10-02 | $4.71 | $4.73 | $4.51 | $4.56 | $4.56 | 1,318,722 |
| 2023-09-29 | $4.65 | $4.82 | $4.65 | $4.72 | $4.72 | 1,995,712 |
| 2023-09-28 | $4.33 | $4.61 | $4.25 | $4.58 | $4.58 | 2,146,353 |
| 2023-09-27 | $4.44 | $4.54 | $4.33 | $4.33 | $4.33 | 2,280,503 |
| 2023-09-26 | $4.50 | $4.61 | $4.44 | $4.44 | $4.44 | 2,040,427 |
| 2023-09-25 | $4.75 | $4.84 | $4.52 | $4.54 | $4.54 | 2,324,953 |
| 2023-09-22 | $5.09 | $5.16 | $4.75 | $4.77 | $4.77 | 2,327,653 |
| 2023-09-21 | $4.98 | $5.09 | $4.93 | $4.98 | $4.98 | 1,496,874 |
| 2023-09-20 | $5.20 | $5.33 | $5.07 | $5.07 | $5.07 | 1,306,137 |
| 2023-09-19 | $5.23 | $5.29 | $5.14 | $5.14 | $5.14 | 1,181,330 |
| 2023-09-18 | $5.31 | $5.54 | $5.18 | $5.23 | $5.23 | 2,799,591 |
| 2023-09-15 | $5.42 | $5.60 | $5.18 | $5.23 | $5.23 | 9,940,999 |
| 2023-09-14 | $4.94 | $5.46 | $4.94 | $5.46 | $5.46 | 3,145,082 |
| 2023-09-13 | $4.95 | $4.95 | $4.73 | $4.82 | $4.82 | 2,326,323 |
| 2023-09-12 | $4.86 | $4.99 | $4.77 | $4.94 | $4.94 | 1,836,302 |
| 2023-09-11 | $4.77 | $4.94 | $4.72 | $4.88 | $4.88 | 2,146,838 |
| 2023-09-08 | $4.94 | $4.96 | $4.74 | $4.77 | $4.77 | 2,170,237 |
| 2023-09-07 | $5.29 | $5.29 | $4.80 | $4.93 | $4.93 | 3,572,228 |
| 2023-09-06 | $5.66 | $5.66 | $5.40 | $5.51 | $5.51 | 2,480,132 |
| 2023-09-05 | $5.62 | $5.67 | $5.53 | $5.60 | $5.60 | 2,148,131 |
| 2023-09-01 | $5.44 | $5.63 | $5.44 | $5.59 | $5.59 | 1,696,850 |
| 2023-08-31 | $5.40 | $5.45 | $5.36 | $5.37 | $5.37 | 2,371,664 |
| 2023-08-30 | $5.34 | $5.41 | $5.28 | $5.38 | $5.38 | 1,367,441 |
| 2023-08-29 | $5.29 | $5.35 | $5.19 | $5.32 | $5.32 | 1,081,847 |
| 2023-08-28 | $5.10 | $5.29 | $5.10 | $5.26 | $5.26 | 1,318,149 |
| 2023-08-25 | $5.13 | $5.22 | $5.06 | $5.08 | $5.08 | 1,220,497 |
| 2023-08-24 | $5.10 | $5.22 | $5.07 | $5.11 | $5.11 | 1,905,785 |
| 2023-08-23 | $5.04 | $5.12 | $4.96 | $5.11 | $5.11 | 1,512,157 |
| 2023-08-22 | $5.12 | $5.16 | $5.01 | $5.03 | $5.03 | 2,123,516 |
| 2023-08-21 | $5.23 | $5.25 | $5.04 | $5.06 | $5.06 | 1,398,359 |
| 2023-08-18 | $5.10 | $5.25 | $5.05 | $5.24 | $5.24 | 2,687,601 |
| 2023-08-17 | $5.26 | $5.38 | $5.18 | $5.18 | $5.18 | 1,349,798 |
| 2023-08-16 | $5.35 | $5.51 | $5.25 | $5.26 | $5.26 | 1,477,550 |
| 2023-08-15 | $5.53 | $5.53 | $5.35 | $5.39 | $5.39 | 1,625,754 |
| 2023-08-14 | $5.81 | $5.81 | $5.60 | $5.65 | $5.65 | 1,805,240 |
| 2023-08-11 | $5.79 | $6.01 | $5.74 | $5.77 | $5.77 | 2,093,478 |
| 2023-08-10 | $5.71 | $5.82 | $5.64 | $5.79 | $5.79 | 2,302,772 |
| 2023-08-09 | $5.58 | $5.80 | $5.48 | $5.69 | $5.69 | 2,554,167 |
| 2023-08-08 | $5.25 | $5.60 | $5.21 | $5.60 | $5.60 | 1,744,279 |
| 2023-08-07 | $5.30 | $5.41 | $5.18 | $5.39 | $5.39 | 1,472,770 |
| 2023-08-04 | $4.98 | $5.38 | $4.97 | $5.26 | $5.26 | 2,204,906 |
| 2023-08-03 | $5.46 | $5.51 | $4.87 | $4.97 | $4.97 | 4,906,974 |
| 2023-08-02 | $5.48 | $5.53 | $5.37 | $5.53 | $5.53 | 2,183,027 |
| 2023-08-01 | $5.57 | $5.59 | $5.41 | $5.58 | $5.58 | 1,875,704 |
| 2023-07-31 | $5.47 | $5.61 | $5.44 | $5.58 | $5.58 | 1,945,212 |
| 2023-07-28 | $5.30 | $5.51 | $5.30 | $5.44 | $5.44 | 1,947,804 |
| 2023-07-27 | $5.34 | $5.47 | $5.18 | $5.22 | $5.22 | 2,189,652 |
| 2023-07-26 | $5.06 | $5.30 | $5.05 | $5.29 | $5.29 | 1,924,730 |
| 2023-07-25 | $5.15 | $5.18 | $5.00 | $5.03 | $5.03 | 1,457,717 |
| 2023-07-24 | $4.98 | $5.18 | $4.93 | $5.13 | $5.13 | 1,596,099 |
| 2023-07-21 | $5.09 | $5.15 | $4.95 | $5.07 | $5.07 | 1,601,778 |
| 2023-07-20 | $5.20 | $5.20 | $4.94 | $5.03 | $5.03 | 1,844,179 |
| 2023-07-19 | $4.77 | $5.29 | $4.76 | $5.26 | $5.26 | 5,696,211 |
| 2023-07-18 | $4.39 | $4.73 | $4.39 | $4.70 | $4.70 | 4,104,526 |
| 2023-07-17 | $4.73 | $4.75 | $4.37 | $4.40 | $4.40 | 5,469,778 |
| 2023-07-14 | $5.10 | $5.10 | $4.68 | $4.75 | $4.75 | 5,947,827 |
| 2023-07-13 | $5.02 | $5.14 | $4.90 | $5.11 | $5.11 | 2,729,743 |
| 2023-07-12 | $5.03 | $5.11 | $4.93 | $4.94 | $4.94 | 3,062,170 |
| 2023-07-11 | $4.96 | $5.00 | $4.84 | $4.91 | $4.91 | 1,808,183 |
| 2023-07-10 | $4.94 | $5.09 | $4.86 | $4.95 | $4.95 | 2,903,938 |
| 2023-07-07 | $4.80 | $5.00 | $4.79 | $4.90 | $4.90 | 3,203,064 |
| 2023-07-06 | $4.84 | $4.84 | $4.65 | $4.79 | $4.79 | 1,800,261 |
| 2023-07-05 | $4.79 | $5.08 | $4.75 | $4.94 | $4.94 | 4,190,459 |
| 2023-07-03 | $4.56 | $4.81 | $4.56 | $4.79 | $4.79 | 1,608,090 |
| 2023-06-30 | $4.67 | $4.81 | $4.56 | $4.62 | $4.62 | 2,623,955 |
| 2023-06-29 | $4.51 | $4.69 | $4.51 | $4.69 | $4.69 | 2,100,623 |
| 2023-06-28 | $4.51 | $4.60 | $4.43 | $4.57 | $4.57 | 3,126,056 |
| 2023-06-27 | $4.52 | $4.58 | $4.38 | $4.51 | $4.51 | 2,482,798 |
| 2023-06-26 | $4.14 | $4.53 | $4.13 | $4.50 | $4.50 | 3,027,191 |
| 2023-06-23 | $4.07 | $4.25 | $4.07 | $4.14 | $4.14 | 2,723,048 |
| 2023-06-22 | $4.43 | $4.46 | $4.16 | $4.25 | $4.25 | 2,894,897 |
| 2023-06-21 | $4.32 | $4.49 | $4.32 | $4.41 | $4.41 | 3,441,417 |
| 2023-06-20 | $4.54 | $4.55 | $4.35 | $4.41 | $4.41 | 2,366,028 |
| 2023-06-16 | $4.51 | $4.57 | $4.41 | $4.55 | $4.55 | 7,714,758 |
| 2023-06-15 | $4.35 | $4.55 | $4.26 | $4.48 | $4.48 | 3,576,986 |
| 2023-06-14 | $4.76 | $4.78 | $4.38 | $4.49 | $4.49 | 5,555,288 |
| 2023-06-13 | $4.47 | $4.75 | $4.46 | $4.72 | $4.72 | 9,553,959 |
| 2023-06-12 | $4.31 | $4.42 | $4.24 | $4.39 | $4.39 | 4,226,141 |
| 2023-06-09 | $4.32 | $4.39 | $4.17 | $4.25 | $4.25 | 6,328,198 |
| 2023-06-08 | $4.36 | $4.40 | $4.17 | $4.33 | $4.33 | 4,802,820 |
| 2023-06-07 | $4.08 | $4.37 | $4.06 | $4.34 | $4.34 | 4,323,063 |
| 2023-06-06 | $3.84 | $4.13 | $3.84 | $4.01 | $4.01 | 4,030,428 |
| 2023-06-05 | $3.85 | $3.90 | $3.74 | $3.84 | $3.84 | 1,491,230 |
| 2023-06-02 | $3.69 | $3.92 | $3.69 | $3.88 | $3.88 | 3,135,749 |
| 2023-06-01 | $3.72 | $3.76 | $3.54 | $3.63 | $3.63 | 2,448,471 |
| 2023-05-31 | $3.73 | $3.74 | $3.57 | $3.72 | $3.72 | 2,635,928 |
| 2023-05-30 | $3.62 | $3.76 | $3.61 | $3.74 | $3.74 | 1,751,446 |
| 2023-05-26 | $3.46 | $3.63 | $3.39 | $3.63 | $3.63 | 2,080,303 |
| 2023-05-25 | $3.48 | $3.55 | $3.40 | $3.46 | $3.46 | 2,875,204 |
| 2023-05-24 | $3.83 | $3.86 | $3.47 | $3.48 | $3.48 | 3,881,488 |
| 2023-05-23 | $3.94 | $4.09 | $3.90 | $3.91 | $3.91 | 2,142,354 |
| 2023-05-22 | $3.69 | $3.94 | $3.63 | $3.91 | $3.91 | 2,032,447 |
| 2023-05-19 | $3.80 | $3.83 | $3.65 | $3.70 | $3.70 | 1,808,791 |
| 2023-05-18 | $3.77 | $3.77 | $3.54 | $3.74 | $3.74 | 1,731,974 |
| 2023-05-17 | $3.44 | $3.83 | $3.43 | $3.76 | $3.76 | 3,502,231 |
| 2023-05-16 | $3.75 | $3.77 | $3.40 | $3.40 | $3.40 | 4,082,884 |
| 2023-05-15 | $3.68 | $3.80 | $3.68 | $3.77 | $3.77 | 1,731,099 |
| 2023-05-12 | $3.68 | $3.70 | $3.55 | $3.68 | $3.68 | 2,389,045 |
| 2023-05-11 | $3.72 | $3.78 | $3.60 | $3.67 | $3.67 | 2,161,067 |
| 2023-05-10 | $3.85 | $3.96 | $3.71 | $3.77 | $3.77 | 2,275,349 |
| 2023-05-09 | $3.75 | $3.82 | $3.62 | $3.80 | $3.80 | 4,208,812 |
| 2023-05-08 | $3.85 | $3.91 | $3.72 | $3.79 | $3.79 | 3,342,999 |
| 2023-05-05 | $3.67 | $3.87 | $3.57 | $3.82 | $3.82 | 4,605,023 |
| 2023-05-04 | $3.25 | $3.66 | $3.22 | $3.64 | $3.64 | 4,694,562 |
| 2023-05-03 | $3.07 | $3.26 | $3.07 | $3.19 | $3.19 | 3,835,592 |
| 2023-05-02 | $3.28 | $3.30 | $3.06 | $3.08 | $3.08 | 2,769,785 |
| 2023-05-01 | $3.41 | $3.43 | $3.30 | $3.30 | $3.30 | 2,111,201 |
| 2023-04-28 | $3.10 | $3.44 | $3.08 | $3.42 | $3.42 | 4,221,976 |
| 2023-04-27 | $2.98 | $3.12 | $2.94 | $3.11 | $3.11 | 2,876,980 |
| 2023-04-26 | $3.04 | $3.12 | $2.95 | $2.96 | $2.96 | 2,011,311 |
| 2023-04-25 | $3.15 | $3.16 | $3.02 | $3.02 | $3.02 | 2,360,913 |
| 2023-04-24 | $3.25 | $3.27 | $3.17 | $3.19 | $3.19 | 1,839,440 |
| 2023-04-21 | $3.36 | $3.38 | $3.18 | $3.24 | $3.24 | 2,688,153 |
| 2023-04-20 | $3.47 | $3.51 | $3.32 | $3.35 | $3.35 | 2,362,829 |
| 2023-04-19 | $3.40 | $3.55 | $3.39 | $3.50 | $3.50 | 2,184,555 |
| 2023-04-18 | $3.59 | $3.59 | $3.40 | $3.43 | $3.43 | 3,897,590 |
| 2023-04-17 | $3.31 | $3.57 | $3.31 | $3.56 | $3.56 | 3,809,528 |
| 2023-04-14 | $3.38 | $3.44 | $3.26 | $3.33 | $3.33 | 4,234,615 |
| 2023-04-13 | $3.23 | $3.37 | $3.23 | $3.34 | $3.34 | 3,384,304 |
| 2023-04-12 | $3.35 | $3.40 | $3.23 | $3.24 | $3.24 | 2,695,980 |
| 2023-04-11 | $3.16 | $3.31 | $3.13 | $3.28 | $3.28 | 6,291,303 |
| 2023-04-10 | $3.20 | $3.23 | $3.06 | $3.15 | $3.15 | 2,692,045 |
| 2023-04-06 | $3.14 | $3.24 | $3.14 | $3.17 | $3.17 | 2,308,542 |
| 2023-04-05 | $3.28 | $3.29 | $3.15 | $3.15 | $3.15 | 3,392,079 |
| 2023-04-04 | $3.47 | $3.47 | $3.22 | $3.26 | $3.26 | 2,610,336 |
| 2023-04-03 | $3.42 | $3.56 | $3.38 | $3.43 | $3.43 | 3,074,209 |
| 2023-03-31 | $3.41 | $3.55 | $3.39 | $3.55 | $3.55 | 3,625,293 |
| 2023-03-30 | $3.44 | $3.48 | $3.39 | $3.40 | $3.40 | 2,673,058 |
| 2023-03-29 | $3.53 | $3.61 | $3.52 | $3.58 | $3.43 | 3,683,075 |
| 2023-03-28 | $3.48 | $3.53 | $3.39 | $3.50 | $3.35 | 2,322,095 |
| 2023-03-27 | $3.50 | $3.52 | $3.38 | $3.49 | $3.34 | 2,918,579 |
| 2023-03-24 | $3.29 | $3.38 | $3.15 | $3.37 | $3.37 | 3,513,019 |
| 2023-03-23 | $3.45 | $3.52 | $3.29 | $3.32 | $3.32 | 3,177,566 |
| 2023-03-22 | $3.65 | $3.68 | $3.41 | $3.41 | $3.41 | 3,889,490 |
| 2023-03-21 | $3.64 | $3.74 | $3.52 | $3.70 | $3.70 | 5,270,709 |
| 2023-03-20 | $3.53 | $3.72 | $3.50 | $3.61 | $3.61 | 4,596,538 |
| 2023-03-17 | $3.72 | $3.73 | $3.35 | $3.48 | $3.48 | 9,765,758 |
| 2023-03-16 | $3.74 | $3.82 | $3.62 | $3.75 | $3.75 | 4,082,359 |
| 2023-03-15 | $4.02 | $4.02 | $3.62 | $3.77 | $3.77 | 6,906,892 |
| 2023-03-14 | $4.45 | $4.52 | $3.89 | $3.97 | $3.97 | 7,039,576 |
| 2023-03-13 | $4.24 | $4.40 | $4.15 | $4.34 | $4.34 | 4,326,410 |
| 2023-03-10 | $4.55 | $4.56 | $4.20 | $4.28 | $4.28 | 5,787,404 |
| 2023-03-09 | $4.49 | $4.50 | $4.29 | $4.33 | $4.33 | 6,001,750 |
| 2023-03-08 | $4.66 | $4.72 | $4.48 | $4.51 | $4.51 | 4,863,938 |
| 2023-03-07 | $4.99 | $5.02 | $4.65 | $4.65 | $4.65 | 3,711,401 |
| 2023-03-06 | $5.11 | $5.11 | $4.99 | $5.02 | $5.02 | 4,048,972 |
| 2023-03-03 | $5.15 | $5.20 | $5.04 | $5.07 | $5.07 | 4,062,320 |
| 2023-03-02 | $5.21 | $5.21 | $5.01 | $5.10 | $5.10 | 4,519,965 |
| 2023-03-01 | $5.52 | $5.52 | $5.10 | $5.15 | $5.15 | 4,556,778 |
| 2023-02-28 | $5.77 | $5.88 | $5.49 | $5.49 | $5.49 | 4,050,294 |
| 2023-02-27 | $5.65 | $5.88 | $5.61 | $5.83 | $5.83 | 3,918,077 |
| 2023-02-24 | $5.75 | $5.76 | $5.34 | $5.60 | $5.60 | 2,706,780 |
| 2023-02-23 | $5.70 | $5.77 | $5.59 | $5.75 | $5.75 | 2,851,327 |
| 2023-02-22 | $5.61 | $5.67 | $5.56 | $5.64 | $5.64 | 2,946,270 |
| 2023-02-21 | $5.85 | $5.89 | $5.57 | $5.63 | $5.63 | 2,806,517 |
| 2023-02-17 | $5.94 | $5.95 | $5.85 | $5.94 | $5.94 | 3,069,640 |
| 2023-02-16 | $5.89 | $5.98 | $5.84 | $5.91 | $5.91 | 1,924,626 |
| 2023-02-15 | $5.98 | $6.01 | $5.88 | $5.98 | $5.98 | 1,948,982 |
| 2023-02-14 | $6.14 | $6.17 | $5.95 | $6.02 | $6.02 | 1,884,937 |
| 2023-02-13 | $6.04 | $6.17 | $5.99 | $6.16 | $6.16 | 1,945,556 |
| 2023-02-10 | $6.02 | $6.06 | $5.81 | $6.02 | $6.02 | 2,542,585 |
| 2023-02-09 | $6.18 | $6.21 | $5.97 | $6.06 | $6.06 | 2,740,918 |
| 2023-02-08 | $6.25 | $6.27 | $6.03 | $6.07 | $6.07 | 2,345,315 |
| 2023-02-07 | $6.37 | $6.37 | $6.16 | $6.27 | $6.27 | 2,921,278 |
| 2023-02-06 | $6.49 | $6.54 | $6.35 | $6.45 | $6.45 | 2,061,235 |
| 2023-02-03 | $6.60 | $6.61 | $6.46 | $6.53 | $6.53 | 3,731,896 |
| 2023-02-02 | $6.73 | $6.86 | $6.64 | $6.73 | $6.73 | 4,007,494 |
| 2023-02-01 | $6.53 | $6.68 | $6.35 | $6.59 | $6.59 | 2,374,268 |
| 2023-01-31 | $6.39 | $6.62 | $6.37 | $6.59 | $6.59 | 2,476,379 |
| 2023-01-30 | $6.40 | $6.46 | $6.33 | $6.37 | $6.37 | 1,561,656 |
| 2023-01-27 | $6.35 | $6.59 | $6.30 | $6.50 | $6.50 | 2,478,708 |
| 2023-01-26 | $6.38 | $6.45 | $6.26 | $6.34 | $6.34 | 2,506,877 |
| 2023-01-25 | $6.17 | $6.35 | $6.07 | $6.29 | $6.29 | 1,535,468 |
| 2023-01-24 | $6.27 | $6.28 | $6.13 | $6.17 | $6.17 | 1,261,503 |
| 2023-01-23 | $6.16 | $6.31 | $6.10 | $6.28 | $6.28 | 2,508,687 |
| 2023-01-20 | $6.03 | $6.21 | $5.88 | $6.20 | $6.20 | 3,029,000 |
| 2023-01-19 | $5.98 | $6.03 | $5.91 | $5.95 | $5.95 | 1,776,124 |
| 2023-01-18 | $6.07 | $6.14 | $5.92 | $6.00 | $6.00 | 2,088,876 |
| 2023-01-17 | $6.11 | $6.15 | $6.02 | $6.06 | $6.06 | 991,823 |
| 2023-01-13 | $5.95 | $6.14 | $5.90 | $6.10 | $6.10 | 1,282,034 |
| 2023-01-12 | $6.08 | $6.15 | $5.93 | $6.05 | $6.05 | 1,526,204 |
| 2023-01-11 | $5.82 | $6.06 | $5.82 | $6.00 | $6.00 | 2,726,674 |
| 2023-01-10 | $5.83 | $5.87 | $5.74 | $5.79 | $5.79 | 1,494,516 |
| 2023-01-09 | $5.96 | $5.97 | $5.81 | $5.83 | $5.83 | 1,486,819 |
| 2023-01-06 | $5.79 | $5.89 | $5.63 | $5.89 | $5.89 | 1,417,253 |
| 2023-01-05 | $5.86 | $5.86 | $5.70 | $5.74 | $5.74 | 1,437,115 |
| 2023-01-04 | $5.83 | $5.96 | $5.77 | $5.91 | $5.91 | 1,832,744 |
| 2023-01-03 | $5.63 | $5.80 | $5.50 | $5.75 | $5.75 | 2,363,389 |
| 2022-12-30 | $5.66 | $5.67 | $5.36 | $5.53 | $5.53 | 3,575,081 |
| 2022-12-29 | $5.50 | $5.70 | $5.49 | $5.68 | $5.68 | 1,621,900 |
| 2022-12-28 | $5.70 | $5.72 | $5.46 | $5.46 | $5.46 | 1,264,918 |
| 2022-12-27 | $5.80 | $5.80 | $5.58 | $5.66 | $5.66 | 1,253,456 |
| 2022-12-23 | $5.55 | $5.77 | $5.51 | $5.74 | $5.74 | 1,690,015 |
| 2022-12-22 | $5.41 | $5.54 | $5.35 | $5.53 | $5.53 | 3,099,165 |
| 2022-12-21 | $5.51 | $5.64 | $5.46 | $5.48 | $5.48 | 2,195,436 |
| 2022-12-20 | $5.51 | $5.53 | $5.34 | $5.46 | $5.46 | 4,487,645 |
| 2022-12-19 | $5.95 | $5.95 | $5.48 | $5.49 | $5.49 | 2,865,321 |
| 2022-12-16 | $5.73 | $5.95 | $5.70 | $5.93 | $5.93 | 9,351,792 |
| 2022-12-15 | $5.88 | $5.98 | $5.78 | $5.85 | $5.85 | 2,714,132 |
| 2022-12-14 | $6.15 | $6.29 | $6.01 | $6.04 | $5.89 | 5,294,328 |
| 2022-12-13 | $6.23 | $6.35 | $6.03 | $6.18 | $6.03 | 4,540,272 |
| 2022-12-12 | $5.93 | $6.12 | $5.92 | $6.09 | $5.94 | 3,245,899 |
| 2022-12-09 | $5.98 | $6.13 | $5.86 | $5.94 | $5.94 | 4,835,771 |
| 2022-12-08 | $6.04 | $6.09 | $5.58 | $5.97 | $5.97 | 11,028,271 |
| 2022-12-07 | $6.32 | $6.53 | $5.98 | $6.08 | $6.08 | 12,786,941 |
| 2022-12-06 | $7.28 | $7.32 | $7.05 | $7.05 | $7.05 | 883,426 |
| 2022-12-05 | $7.38 | $7.45 | $7.19 | $7.26 | $7.26 | 1,262,810 |
| 2022-12-02 | $7.38 | $7.53 | $7.28 | $7.46 | $7.46 | 919,940 |
| 2022-12-01 | $7.71 | $7.80 | $7.44 | $7.49 | $7.49 | 904,019 |
| 2022-11-30 | $7.35 | $7.65 | $7.18 | $7.62 | $7.62 | 2,011,429 |
| 2022-11-29 | $7.25 | $7.36 | $7.18 | $7.35 | $7.35 | 1,246,923 |
| 2022-11-28 | $7.54 | $7.61 | $7.21 | $7.23 | $7.23 | 1,091,344 |
| 2022-11-25 | $7.43 | $7.69 | $7.33 | $7.64 | $7.64 | 573,276 |
| 2022-11-23 | $7.32 | $7.42 | $7.28 | $7.41 | $7.41 | 483,445 |
| 2022-11-22 | $7.31 | $7.39 | $7.22 | $7.37 | $7.37 | 661,541 |
| 2022-11-21 | $7.41 | $7.44 | $7.24 | $7.25 | $7.25 | 1,094,693 |
| 2022-11-18 | $7.57 | $7.62 | $7.35 | $7.45 | $7.45 | 1,106,710 |
| 2022-11-17 | $7.37 | $7.47 | $7.28 | $7.36 | $7.36 | 1,275,860 |
| 2022-11-16 | $7.61 | $7.69 | $7.48 | $7.51 | $7.51 | 1,394,036 |
| 2022-11-15 | $7.85 | $8.04 | $7.67 | $7.70 | $7.70 | 1,466,641 |
| 2022-11-14 | $7.72 | $7.79 | $7.52 | $7.66 | $7.66 | 2,023,082 |
| 2022-11-11 | $7.53 | $7.81 | $7.41 | $7.79 | $7.79 | 2,245,307 |
| 2022-11-10 | $7.00 | $7.59 | $6.98 | $7.45 | $7.45 | 3,462,595 |
| 2022-11-09 | $6.88 | $7.02 | $6.67 | $6.68 | $6.68 | 2,446,636 |
| 2022-11-08 | $6.97 | $7.03 | $6.78 | $6.95 | $6.95 | 1,805,657 |
| 2022-11-07 | $6.82 | $7.02 | $6.78 | $6.97 | $6.97 | 1,960,693 |
| 2022-11-04 | $6.75 | $6.91 | $6.66 | $6.76 | $6.76 | 2,085,630 |
| 2022-11-03 | $7.03 | $7.09 | $6.65 | $6.71 | $6.71 | 1,956,336 |
| 2022-11-02 | $7.63 | $7.63 | $7.12 | $7.17 | $7.17 | 2,918,852 |
| 2022-11-01 | $7.83 | $7.94 | $7.62 | $7.73 | $7.73 | 1,968,623 |
| 2022-10-31 | $7.61 | $8.00 | $7.50 | $7.76 | $7.76 | 8,448,864 |
| 2022-10-28 | $7.51 | $7.78 | $7.48 | $7.68 | $7.68 | 3,076,207 |
| 2022-10-27 | $7.56 | $7.68 | $7.53 | $7.54 | $7.54 | 2,102,990 |
| 2022-10-26 | $7.69 | $7.74 | $7.41 | $7.45 | $7.45 | 3,287,461 |
| 2022-10-25 | $7.13 | $7.73 | $7.12 | $7.66 | $7.66 | 3,093,368 |
| 2022-10-24 | $7.17 | $7.27 | $7.05 | $7.12 | $7.12 | 1,061,091 |
| 2022-10-21 | $7.14 | $7.15 | $6.92 | $7.13 | $7.13 | 1,236,352 |
| 2022-10-20 | $7.12 | $7.28 | $7.02 | $7.06 | $7.06 | 1,176,275 |
| 2022-10-19 | $7.30 | $7.35 | $6.89 | $7.17 | $7.17 | 1,714,949 |
| 2022-10-18 | $7.62 | $7.75 | $7.33 | $7.47 | $7.47 | 1,661,286 |
| 2022-10-17 | $7.19 | $7.61 | $7.19 | $7.44 | $7.44 | 1,936,199 |
| 2022-10-14 | $7.37 | $7.39 | $6.91 | $6.96 | $6.96 | 2,485,268 |
| 2022-10-13 | $6.47 | $7.32 | $6.35 | $7.29 | $7.29 | 3,049,189 |
| 2022-10-12 | $6.58 | $6.66 | $6.47 | $6.60 | $6.60 | 2,196,000 |
| 2022-10-11 | $6.75 | $6.83 | $6.45 | $6.55 | $6.55 | 3,168,034 |
| 2022-10-10 | $6.70 | $6.91 | $6.69 | $6.77 | $6.77 | 1,431,540 |
| 2022-10-07 | $6.81 | $6.90 | $6.65 | $6.66 | $6.66 | 1,766,818 |
| 2022-10-06 | $7.28 | $7.30 | $6.87 | $6.90 | $6.90 | 2,736,748 |
| 2022-10-05 | $7.51 | $7.55 | $7.23 | $7.27 | $7.27 | 2,246,307 |
| 2022-10-04 | $7.43 | $7.78 | $7.39 | $7.73 | $7.73 | 2,320,503 |
| 2022-10-03 | $7.10 | $7.26 | $6.86 | $7.20 | $7.20 | 1,691,660 |
| 2022-09-30 | $6.74 | $7.05 | $6.72 | $6.95 | $6.95 | 2,376,295 |
| 2022-09-29 | $7.06 | $7.10 | $6.67 | $6.70 | $6.70 | 2,938,719 |
| 2022-09-28 | $6.97 | $7.18 | $6.90 | $7.12 | $7.12 | 1,857,935 |
| 2022-09-27 | $6.79 | $6.99 | $6.73 | $6.90 | $6.90 | 2,577,977 |
| 2022-09-26 | $7.25 | $7.29 | $6.66 | $6.68 | $6.68 | 2,869,139 |
| 2022-09-23 | $7.74 | $7.74 | $7.26 | $7.30 | $7.30 | 2,512,763 |
| 2022-09-22 | $8.17 | $8.19 | $7.76 | $7.78 | $7.78 | 1,853,394 |
| 2022-09-21 | $8.49 | $8.57 | $8.17 | $8.18 | $8.18 | 1,353,920 |
| 2022-09-20 | $8.49 | $8.52 | $8.31 | $8.45 | $8.45 | 1,058,922 |
| 2022-09-19 | $8.47 | $8.67 | $8.42 | $8.62 | $8.62 | 1,095,057 |
| 2022-09-16 | $8.61 | $8.64 | $8.45 | $8.54 | $8.54 | 3,240,474 |
| 2022-09-15 | $8.85 | $8.94 | $8.65 | $8.65 | $8.65 | 1,334,477 |
| 2022-09-14 | $8.85 | $8.92 | $8.73 | $8.86 | $8.86 | 1,114,003 |
| 2022-09-13 | $9.32 | $9.35 | $8.86 | $8.89 | $8.89 | 1,589,086 |
| 2022-09-12 | $9.62 | $9.74 | $9.51 | $9.53 | $9.53 | 847,875 |
| 2022-09-09 | $9.26 | $9.57 | $9.17 | $9.57 | $9.57 | 1,036,183 |
| 2022-09-08 | $9.00 | $9.21 | $8.95 | $9.21 | $9.21 | 872,454 |
| 2022-09-07 | $9.13 | $9.25 | $9.02 | $9.22 | $9.07 | 1,399,609 |
| 2022-09-06 | $9.27 | $9.34 | $9.11 | $9.19 | $9.04 | 1,635,720 |
| 2022-09-02 | $9.54 | $9.58 | $9.22 | $9.25 | $9.25 | 1,178,801 |
| 2022-09-01 | $9.32 | $9.44 | $9.20 | $9.42 | $9.42 | 1,109,991 |
| 2022-08-31 | $9.34 | $9.55 | $9.31 | $9.39 | $9.39 | 1,123,777 |
| 2022-08-30 | $9.40 | $9.48 | $9.26 | $9.29 | $9.29 | 981,600 |
| 2022-08-29 | $9.50 | $9.60 | $9.39 | $9.41 | $9.41 | 703,197 |
| 2022-08-26 | $9.85 | $9.85 | $9.53 | $9.55 | $9.55 | 915,011 |
| 2022-08-25 | $9.66 | $9.87 | $9.65 | $9.87 | $9.87 | 1,407,275 |
| 2022-08-24 | $9.58 | $9.74 | $9.52 | $9.62 | $9.62 | 848,053 |
| 2022-08-23 | $9.76 | $9.82 | $9.55 | $9.59 | $9.59 | 1,108,363 |
| 2022-08-22 | $10.00 | $10.01 | $9.75 | $9.79 | $9.79 | 1,062,722 |
| 2022-08-19 | $10.19 | $10.19 | $10.05 | $10.09 | $10.09 | 804,618 |
| 2022-08-18 | $10.13 | $10.24 | $10.08 | $10.23 | $10.23 | 479,737 |
| 2022-08-17 | $10.18 | $10.20 | $10.09 | $10.13 | $10.13 | 847,022 |
| 2022-08-16 | $10.17 | $10.39 | $10.12 | $10.32 | $10.32 | 1,587,598 |
| 2022-08-15 | $10.09 | $10.20 | $10.01 | $10.18 | $10.18 | 1,517,739 |
| 2022-08-12 | $10.20 | $10.26 | $10.06 | $10.12 | $10.12 | 1,695,541 |
| 2022-08-11 | $10.18 | $10.24 | $10.05 | $10.11 | $10.11 | 1,083,277 |
| 2022-08-10 | $10.10 | $10.18 | $10.01 | $10.14 | $10.14 | 1,479,940 |
| 2022-08-09 | $9.93 | $10.01 | $9.86 | $9.97 | $9.97 | 1,512,502 |
| 2022-08-08 | $10.18 | $10.21 | $9.92 | $9.96 | $9.96 | 1,835,543 |
| 2022-08-05 | $9.79 | $9.99 | $9.63 | $9.96 | $9.96 | 1,321,596 |
| 2022-08-04 | $10.35 | $10.44 | $9.75 | $9.85 | $9.85 | 1,400,069 |
| 2022-08-03 | $10.10 | $10.36 | $10.08 | $10.21 | $10.21 | 3,029,455 |
| 2022-08-02 | $9.95 | $10.21 | $9.94 | $10.03 | $10.03 | 730,667 |
| 2022-08-01 | $9.95 | $10.07 | $9.88 | $10.02 | $10.02 | 845,094 |
| 2022-07-29 | $10.07 | $10.10 | $9.93 | $9.97 | $9.97 | 1,177,701 |
| 2022-07-28 | $9.95 | $10.10 | $9.89 | $10.03 | $10.03 | 1,285,837 |
| 2022-07-27 | $9.75 | $9.92 | $9.74 | $9.85 | $9.85 | 1,061,780 |
| 2022-07-26 | $9.76 | $9.87 | $9.68 | $9.72 | $9.72 | 847,504 |
| 2022-07-25 | $9.85 | $9.89 | $9.72 | $9.79 | $9.79 | 1,055,161 |
| 2022-07-22 | $9.91 | $10.01 | $9.66 | $9.81 | $9.81 | 1,194,784 |
| 2022-07-21 | $9.69 | $9.89 | $9.56 | $9.88 | $9.88 | 936,220 |
| 2022-07-20 | $9.63 | $9.76 | $9.57 | $9.71 | $9.71 | 953,050 |
| 2022-07-19 | $9.40 | $9.65 | $9.35 | $9.63 | $9.63 | 1,353,701 |
| 2022-07-18 | $9.40 | $9.49 | $9.20 | $9.25 | $9.25 | 853,122 |
| 2022-07-15 | $9.35 | $9.42 | $9.15 | $9.31 | $9.31 | 1,098,157 |
| 2022-07-14 | $9.30 | $9.33 | $9.11 | $9.12 | $9.12 | 932,738 |
| 2022-07-13 | $9.23 | $9.47 | $9.15 | $9.42 | $9.42 | 688,151 |
| 2022-07-12 | $9.33 | $9.47 | $9.22 | $9.33 | $9.33 | 1,287,039 |
| 2022-07-11 | $9.43 | $9.47 | $9.35 | $9.40 | $9.40 | 1,037,234 |
| 2022-07-08 | $9.50 | $9.66 | $9.36 | $9.43 | $9.43 | 766,221 |
| 2022-07-07 | $9.45 | $9.55 | $9.41 | $9.49 | $9.49 | 1,016,027 |
| 2022-07-06 | $9.54 | $9.69 | $9.37 | $9.37 | $9.37 | 1,091,142 |
| 2022-07-05 | $9.42 | $9.58 | $9.27 | $9.56 | $9.56 | 1,937,249 |
| 2022-07-01 | $9.40 | $9.65 | $9.30 | $9.62 | $9.62 | 2,238,975 |
| 2022-06-30 | $9.25 | $9.53 | $9.22 | $9.42 | $9.42 | 2,378,763 |
| 2022-06-29 | $9.61 | $9.61 | $9.22 | $9.31 | $9.31 | 2,313,735 |
| 2022-06-28 | $10.05 | $10.13 | $9.65 | $9.68 | $9.68 | 1,622,943 |
| 2022-06-27 | $10.01 | $10.11 | $9.93 | $9.97 | $9.97 | 1,597,572 |
| 2022-06-24 | $10.18 | $10.28 | $9.98 | $10.01 | $10.01 | 7,094,036 |
| 2022-06-23 | $10.16 | $10.30 | $10.08 | $10.18 | $10.18 | 1,552,959 |
| 2022-06-22 | $10.05 | $10.37 | $10.03 | $10.14 | $10.14 | 1,844,060 |
| 2022-06-21 | $10.12 | $10.25 | $10.04 | $10.19 | $10.19 | 1,545,746 |
| 2022-06-17 | $9.72 | $10.05 | $9.65 | $10.01 | $10.01 | 3,499,076 |
| 2022-06-16 | $9.73 | $9.80 | $9.47 | $9.60 | $9.60 | 1,799,073 |
| 2022-06-15 | $9.95 | $10.24 | $9.88 | $10.05 | $9.90 | 1,902,955 |
| 2022-06-14 | $10.03 | $10.08 | $9.66 | $9.81 | $9.66 | 1,454,103 |
| 2022-06-13 | $10.29 | $10.34 | $9.90 | $10.01 | $9.86 | 1,881,526 |
| 2022-06-10 | $10.62 | $10.63 | $10.43 | $10.60 | $10.44 | 1,259,960 |
| 2022-06-09 | $11.06 | $11.10 | $10.73 | $10.76 | $10.59 | 1,100,667 |
| 2022-06-08 | $11.26 | $11.33 | $11.04 | $11.08 | $10.91 | 921,471 |
| 2022-06-07 | $11.35 | $11.41 | $11.00 | $11.38 | $11.20 | 1,187,061 |
| 2022-06-06 | $11.66 | $11.71 | $11.26 | $11.42 | $11.24 | 1,116,106 |
| 2022-06-03 | $11.40 | $11.48 | $11.31 | $11.46 | $11.28 | 1,364,167 |
| 2022-06-02 | $11.11 | $11.51 | $10.89 | $11.49 | $11.31 | 1,270,074 |
| 2022-06-01 | $11.32 | $11.34 | $11.06 | $11.15 | $10.98 | 1,405,312 |
| 2022-05-31 | $11.26 | $11.43 | $11.24 | $11.34 | $11.17 | 1,720,607 |
| 2022-05-27 | $11.18 | $11.58 | $11.10 | $11.51 | $11.33 | 1,741,145 |
| 2022-05-26 | $11.14 | $11.30 | $10.94 | $11.09 | $10.92 | 1,730,166 |
| 2022-05-25 | $10.77 | $11.22 | $10.71 | $11.13 | $10.96 | 1,645,137 |
| 2022-05-24 | $10.71 | $10.88 | $10.51 | $10.77 | $10.60 | 1,455,158 |
| 2022-05-23 | $10.54 | $10.82 | $10.41 | $10.76 | $10.59 | 1,984,855 |
| 2022-05-20 | $10.62 | $10.65 | $10.20 | $10.44 | $10.28 | 1,361,882 |
| 2022-05-19 | $10.48 | $10.82 | $10.45 | $10.50 | $10.34 | 1,463,280 |
| 2022-05-18 | $10.61 | $10.72 | $10.42 | $10.57 | $10.41 | 1,975,615 |
| 2022-05-17 | $10.58 | $10.84 | $10.58 | $10.77 | $10.60 | 1,216,048 |
| 2022-05-16 | $10.63 | $10.74 | $10.52 | $10.55 | $10.39 | 990,358 |
| 2022-05-13 | $10.30 | $10.67 | $10.29 | $10.65 | $10.49 | 2,790,989 |
| 2022-05-12 | $10.32 | $10.48 | $10.13 | $10.24 | $10.08 | 1,516,219 |
| 2022-05-11 | $10.49 | $10.68 | $10.27 | $10.31 | $10.15 | 1,597,741 |
| 2022-05-10 | $10.64 | $10.72 | $10.17 | $10.46 | $10.30 | 2,118,063 |
| 2022-05-09 | $11.27 | $11.29 | $10.41 | $10.51 | $10.35 | 2,765,539 |
| 2022-05-06 | $11.76 | $11.85 | $11.30 | $11.40 | $11.22 | 2,726,432 |
| 2022-05-05 | $12.43 | $12.98 | $11.80 | $11.94 | $11.76 | 1,981,629 |
| 2022-05-04 | $12.02 | $12.51 | $11.96 | $12.47 | $12.28 | 1,506,328 |
| 2022-05-03 | $12.22 | $12.45 | $12.04 | $12.36 | $12.17 | 1,635,652 |
| 2022-05-02 | $12.39 | $12.49 | $11.87 | $12.19 | $12.00 | 2,242,017 |
| 2022-04-29 | $12.76 | $12.79 | $12.32 | $12.39 | $12.20 | 1,724,697 |
| 2022-04-28 | $12.73 | $12.93 | $12.50 | $12.87 | $12.67 | 1,153,441 |
| 2022-04-27 | $12.56 | $12.75 | $12.41 | $12.59 | $12.40 | 1,820,846 |
| 2022-04-26 | $13.05 | $13.17 | $12.49 | $12.52 | $12.33 | 1,947,055 |
| 2022-04-25 | $13.16 | $13.27 | $13.01 | $13.10 | $12.90 | 2,749,524 |
| 2022-04-22 | $13.35 | $13.45 | $13.23 | $13.27 | $13.07 | 2,061,893 |
| 2022-04-21 | $13.80 | $13.80 | $13.23 | $13.36 | $13.15 | 1,303,035 |
| 2022-04-20 | $13.72 | $13.88 | $13.57 | $13.69 | $13.48 | 1,800,871 |
| 2022-04-19 | $13.41 | $13.77 | $13.38 | $13.63 | $13.42 | 1,483,727 |
| 2022-04-18 | $13.42 | $13.53 | $13.28 | $13.36 | $13.15 | 1,566,363 |
| 2022-04-14 | $13.68 | $13.70 | $13.36 | $13.38 | $13.17 | 1,276,977 |
| 2022-04-13 | $13.48 | $13.71 | $13.46 | $13.65 | $13.44 | 1,072,346 |
| 2022-04-12 | $13.52 | $13.61 | $13.38 | $13.50 | $13.29 | 1,423,021 |
| 2022-04-11 | $13.53 | $13.61 | $13.36 | $13.40 | $13.19 | 860,099 |
| 2022-04-08 | $13.59 | $13.70 | $13.40 | $13.50 | $13.29 | 1,275,197 |
| 2022-04-07 | $13.74 | $13.80 | $13.45 | $13.57 | $13.36 | 1,672,312 |
| 2022-04-06 | $13.64 | $13.86 | $13.46 | $13.72 | $13.51 | 2,228,812 |
| 2022-04-05 | $13.82 | $13.98 | $13.67 | $13.71 | $13.50 | 826,457 |
| 2022-04-04 | $14.01 | $14.07 | $13.74 | $13.85 | $13.64 | 1,121,215 |
| 2022-04-01 | $13.75 | $14.08 | $13.71 | $14.07 | $13.85 | 1,949,906 |
| 2022-03-31 | $13.80 | $13.94 | $13.70 | $13.76 | $13.55 | 1,333,510 |
| 2022-03-30 | $14.14 | $14.17 | $13.76 | $13.92 | $13.56 | 1,174,877 |
| 2022-03-29 | $14.10 | $14.17 | $13.89 | $14.04 | $13.67 | 1,756,536 |
| 2022-03-28 | $13.95 | $14.05 | $13.93 | $14.00 | $13.64 | 941,565 |
| 2022-03-25 | $14.05 | $14.15 | $13.87 | $14.00 | $13.64 | 1,130,749 |
| 2022-03-24 | $13.82 | $14.06 | $13.77 | $14.05 | $13.68 | 973,590 |
| 2022-03-23 | $14.02 | $14.05 | $13.73 | $13.80 | $13.44 | 1,344,377 |
| 2022-03-22 | $13.84 | $14.23 | $13.81 | $14.07 | $13.70 | 2,449,014 |
| 2022-03-21 | $13.86 | $13.96 | $13.65 | $13.78 | $13.42 | 968,602 |
| 2022-03-18 | $13.85 | $14.25 | $13.74 | $13.80 | $13.44 | 2,936,224 |
| 2022-03-17 | $12.96 | $13.85 | $12.72 | $13.76 | $13.40 | 2,727,903 |
| 2022-03-16 | $12.97 | $13.20 | $12.73 | $13.02 | $12.68 | 2,465,077 |
| 2022-03-15 | $13.01 | $13.04 | $12.62 | $12.88 | $12.55 | 2,745,564 |
| 2022-03-14 | $13.19 | $13.20 | $12.80 | $12.98 | $12.64 | 1,449,761 |
| 2022-03-11 | $13.20 | $13.63 | $13.14 | $13.17 | $12.83 | 1,281,419 |
| 2022-03-10 | $13.37 | $13.52 | $13.16 | $13.47 | $13.12 | 1,145,364 |
| 2022-03-09 | $13.10 | $13.68 | $13.08 | $13.48 | $13.13 | 2,628,432 |
| 2022-03-08 | $13.32 | $13.56 | $12.99 | $13.02 | $12.68 | 2,701,141 |
| 2022-03-07 | $13.55 | $13.57 | $13.17 | $13.32 | $12.97 | 1,460,104 |
| 2022-03-04 | $13.58 | $13.71 | $13.49 | $13.61 | $13.26 | 1,159,290 |
| 2022-03-03 | $13.74 | $13.77 | $13.53 | $13.70 | $13.34 | 1,357,411 |
| 2022-03-02 | $13.21 | $13.66 | $13.15 | $13.63 | $13.28 | 2,068,759 |
| 2022-03-01 | $13.00 | $13.22 | $12.72 | $13.18 | $12.84 | 2,255,952 |
| 2022-02-28 | $12.65 | $13.15 | $12.57 | $12.97 | $12.63 | 2,836,028 |
| 2022-02-25 | $11.64 | $12.81 | $11.37 | $12.75 | $12.42 | 3,712,073 |
| 2022-02-24 | $10.84 | $11.23 | $10.75 | $11.20 | $10.91 | 1,464,342 |
| 2022-02-23 | $11.18 | $11.29 | $11.01 | $11.03 | $10.74 | 942,616 |
| 2022-02-22 | $11.25 | $11.34 | $11.09 | $11.13 | $10.84 | 1,254,257 |
| 2022-02-18 | $11.44 | $11.59 | $11.25 | $11.31 | $11.02 | 1,996,434 |
| 2022-02-17 | $11.65 | $11.67 | $11.37 | $11.52 | $11.22 | 1,317,063 |
| 2022-02-16 | $11.51 | $11.70 | $11.47 | $11.68 | $11.38 | 1,152,888 |
| 2022-02-15 | $11.32 | $11.58 | $11.32 | $11.54 | $11.24 | 1,297,576 |
| 2022-02-14 | $11.54 | $11.56 | $11.13 | $11.25 | $10.96 | 2,004,756 |
| 2022-02-11 | $11.64 | $11.78 | $11.34 | $11.50 | $11.20 | 2,789,418 |
| 2022-02-10 | $11.81 | $11.95 | $11.53 | $11.59 | $11.29 | 1,342,871 |
| 2022-02-09 | $11.90 | $12.06 | $11.86 | $11.94 | $11.63 | 944,641 |
| 2022-02-08 | $11.70 | $11.87 | $11.62 | $11.83 | $11.52 | 1,357,457 |
| 2022-02-07 | $11.53 | $11.77 | $11.50 | $11.70 | $11.40 | 1,754,168 |
| 2022-02-04 | $11.55 | $11.63 | $11.20 | $11.51 | $11.21 | 2,058,242 |
| 2022-02-03 | $11.82 | $11.90 | $11.65 | $11.67 | $11.37 | 1,065,765 |
| 2022-02-02 | $11.99 | $12.03 | $11.77 | $11.83 | $11.52 | 1,181,037 |
| 2022-02-01 | $12.07 | $12.17 | $11.85 | $12.01 | $11.70 | 1,472,465 |
| 2022-01-31 | $11.61 | $12.11 | $11.51 | $12.06 | $11.75 | 2,926,636 |
| 2022-01-28 | $11.40 | $11.72 | $11.15 | $11.72 | $11.42 | 1,839,039 |
| 2022-01-27 | $11.81 | $11.88 | $11.41 | $11.45 | $11.15 | 1,607,374 |
| 2022-01-26 | $12.10 | $12.35 | $11.75 | $11.81 | $11.50 | 1,364,602 |
| 2022-01-25 | $11.97 | $12.14 | $11.74 | $12.05 | $11.74 | 1,398,876 |
| 2022-01-24 | $12.03 | $12.17 | $11.69 | $12.10 | $11.79 | 2,560,907 |
| 2022-01-21 | $12.12 | $12.49 | $12.09 | $12.12 | $11.80 | 1,309,598 |
| 2022-01-20 | $12.38 | $12.47 | $12.09 | $12.12 | $11.80 | 1,172,586 |
| 2022-01-19 | $12.70 | $12.75 | $12.23 | $12.38 | $12.06 | 1,804,061 |
| 2022-01-18 | $12.45 | $12.79 | $12.36 | $12.70 | $12.37 | 1,604,683 |
| 2022-01-14 | $12.52 | $12.58 | $12.33 | $12.52 | $12.19 | 1,355,606 |
| 2022-01-13 | $12.80 | $12.82 | $12.58 | $12.60 | $12.27 | 841,737 |
| 2022-01-12 | $12.83 | $12.94 | $12.73 | $12.77 | $12.44 | 933,164 |
| 2022-01-11 | $12.78 | $12.90 | $12.63 | $12.85 | $12.52 | 1,054,941 |
| 2022-01-10 | $12.96 | $13.00 | $12.77 | $12.87 | $12.54 | 1,221,606 |
| 2022-01-07 | $13.15 | $13.16 | $12.74 | $13.04 | $12.70 | 1,327,496 |
| 2022-01-06 | $13.15 | $13.23 | $12.92 | $12.99 | $12.65 | 1,353,329 |
| 2022-01-05 | $13.45 | $13.46 | $13.03 | $13.16 | $12.82 | 2,003,142 |
| 2022-01-04 | $13.91 | $14.04 | $13.44 | $13.44 | $13.09 | 1,277,611 |
| 2022-01-03 | $14.04 | $14.06 | $13.53 | $13.89 | $13.53 | 1,246,656 |
| 2021-12-31 | $14.09 | $14.27 | $13.98 | $14.01 | $13.65 | 1,554,995 |
| 2021-12-30 | $13.80 | $14.17 | $13.72 | $14.09 | $13.72 | 1,293,628 |
| 2021-12-29 | $13.75 | $13.79 | $13.58 | $13.77 | $13.41 | 1,276,985 |
| 2021-12-28 | $13.44 | $13.81 | $13.38 | $13.72 | $13.36 | 1,610,612 |
| 2021-12-27 | $13.31 | $13.41 | $13.18 | $13.41 | $13.06 | 1,465,321 |
| 2021-12-23 | $13.30 | $13.42 | $13.18 | $13.29 | $12.94 | 1,047,669 |
| 2021-12-22 | $13.13 | $13.24 | $13.02 | $13.22 | $12.88 | 927,825 |
| 2021-12-21 | $12.75 | $13.10 | $12.75 | $13.09 | $12.75 | 1,511,197 |
| 2021-12-20 | $12.69 | $12.75 | $12.47 | $12.71 | $12.38 | 1,343,897 |
| 2021-12-17 | $12.74 | $13.12 | $12.64 | $12.85 | $12.52 | 5,172,339 |
| 2021-12-16 | $12.78 | $12.95 | $12.65 | $12.83 | $12.50 | 1,674,219 |
| 2021-12-15 | $12.79 | $12.98 | $12.77 | $12.94 | $12.46 | 1,641,216 |
| 2021-12-14 | $12.95 | $13.09 | $12.73 | $12.78 | $12.30 | 1,504,616 |
| 2021-12-13 | $13.01 | $13.07 | $12.92 | $12.97 | $12.49 | 1,049,216 |
| 2021-12-10 | $13.24 | $13.28 | $13.05 | $13.10 | $12.61 | 798,241 |
| 2021-12-09 | $13.36 | $13.38 | $13.11 | $13.15 | $12.66 | 1,024,997 |
| 2021-12-08 | $13.56 | $13.69 | $13.28 | $13.45 | $12.95 | 992,369 |
| 2021-12-07 | $13.39 | $13.75 | $13.31 | $13.52 | $13.02 | 1,395,354 |
| 2021-12-06 | $13.38 | $13.49 | $13.21 | $13.31 | $12.81 | 1,590,207 |
| 2021-12-03 | $13.43 | $13.43 | $13.13 | $13.30 | $12.80 | 1,529,412 |
| 2021-12-02 | $13.03 | $13.52 | $12.93 | $13.43 | $12.93 | 1,815,271 |
| 2021-12-01 | $13.46 | $13.54 | $12.96 | $12.97 | $12.49 | 1,834,014 |
| 2021-11-30 | $13.40 | $13.49 | $13.24 | $13.27 | $12.78 | 1,683,305 |
| 2021-11-29 | $13.47 | $13.59 | $13.28 | $13.52 | $13.02 | 1,047,654 |
| 2021-11-26 | $13.44 | $13.70 | $13.06 | $13.31 | $12.81 | 1,443,276 |
| 2021-11-24 | $13.78 | $13.88 | $13.68 | $13.80 | $13.29 | 519,590 |
| 2021-11-23 | $13.75 | $14.08 | $13.68 | $13.78 | $13.27 | 924,506 |
| 2021-11-22 | $14.03 | $14.13 | $13.69 | $13.72 | $13.21 | 1,066,321 |
| 2021-11-19 | $13.98 | $14.18 | $13.80 | $13.96 | $13.44 | 1,190,286 |
| 2021-11-18 | $14.11 | $14.11 | $13.81 | $13.98 | $13.46 | 1,113,166 |
| 2021-11-17 | $13.97 | $14.16 | $13.88 | $14.07 | $13.55 | 1,082,097 |
| 2021-11-16 | $13.97 | $14.19 | $13.90 | $13.98 | $13.46 | 1,004,492 |
| 2021-11-15 | $13.49 | $13.99 | $13.40 | $13.97 | $13.45 | 1,153,828 |
| 2021-11-12 | $13.59 | $13.64 | $13.41 | $13.43 | $12.93 | 802,939 |
| 2021-11-11 | $13.69 | $13.72 | $13.49 | $13.52 | $13.02 | 588,747 |
| 2021-11-10 | $13.82 | $13.87 | $13.67 | $13.68 | $13.17 | 981,959 |
| 2021-11-09 | $13.60 | $13.94 | $13.57 | $13.71 | $13.20 | 737,351 |
| 2021-11-08 | $13.87 | $13.87 | $13.51 | $13.64 | $13.13 | 945,918 |
| 2021-11-05 | $13.86 | $13.92 | $13.45 | $13.89 | $13.37 | 1,375,976 |
| 2021-11-04 | $14.24 | $14.49 | $13.87 | $13.90 | $13.38 | 1,294,907 |
| 2021-11-03 | $14.21 | $14.39 | $14.20 | $14.22 | $13.69 | 1,403,459 |
| 2021-11-02 | $14.55 | $14.55 | $14.05 | $14.23 | $13.70 | 1,236,347 |
| 2021-11-01 | $14.31 | $14.60 | $14.26 | $14.44 | $13.90 | 1,342,428 |
| 2021-10-29 | $14.22 | $14.32 | $14.20 | $14.31 | $13.78 | 1,684,190 |
| 2021-10-28 | $14.15 | $14.31 | $14.13 | $14.23 | $13.70 | 1,299,922 |
| 2021-10-27 | $14.24 | $14.41 | $14.11 | $14.12 | $13.59 | 1,660,991 |
| 2021-10-26 | $14.40 | $14.40 | $14.17 | $14.22 | $13.69 | 2,205,337 |
| 2021-10-25 | $14.33 | $14.57 | $14.11 | $14.36 | $13.82 | 1,998,292 |
| 2021-10-22 | $14.25 | $14.51 | $14.17 | $14.31 | $13.78 | 2,313,121 |
| 2021-10-21 | $13.03 | $14.44 | $13.00 | $14.40 | $13.86 | 7,331,375 |
| 2021-10-20 | $12.08 | $13.20 | $11.98 | $13.01 | $12.53 | 4,490,989 |
| 2021-10-19 | $12.09 | $12.16 | $12.05 | $12.11 | $11.66 | 1,066,271 |
| 2021-10-18 | $11.97 | $12.10 | $11.90 | $12.07 | $11.62 | 853,707 |
| 2021-10-15 | $12.03 | $12.09 | $11.89 | $12.01 | $11.56 | 1,159,071 |
| 2021-10-14 | $11.95 | $12.04 | $11.85 | $11.89 | $11.45 | 914,875 |
| 2021-10-13 | $11.81 | $11.97 | $11.57 | $11.87 | $11.43 | 930,227 |
| 2021-10-12 | $11.80 | $11.98 | $11.78 | $11.80 | $11.36 | 1,640,264 |
| 2021-10-11 | $12.12 | $12.13 | $11.80 | $11.82 | $11.38 | 1,195,371 |
| 2021-10-08 | $12.44 | $12.44 | $12.09 | $12.09 | $11.64 | 1,103,029 |
| 2021-10-07 | $12.46 | $12.58 | $12.43 | $12.44 | $11.98 | 1,139,808 |
| 2021-10-06 | $12.31 | $12.44 | $12.26 | $12.40 | $11.94 | 1,607,408 |
| 2021-10-05 | $12.43 | $12.45 | $12.26 | $12.38 | $11.92 | 935,669 |
| 2021-10-04 | $12.40 | $12.51 | $12.36 | $12.44 | $11.98 | 1,133,248 |
| 2021-10-01 | $12.40 | $12.50 | $12.17 | $12.37 | $11.91 | 1,456,540 |
| 2021-09-30 | $12.57 | $12.58 | $12.25 | $12.37 | $11.91 | 1,211,011 |
| 2021-09-29 | $12.48 | $12.79 | $12.46 | $12.49 | $12.02 | 2,413,928 |
| 2021-09-28 | $12.49 | $12.61 | $12.34 | $12.45 | $11.99 | 1,945,207 |
| 2021-09-27 | $12.60 | $12.68 | $12.47 | $12.50 | $12.03 | 991,837 |
| 2021-09-24 | $12.75 | $12.81 | $12.48 | $12.62 | $12.15 | 2,216,227 |
| 2021-09-23 | $12.62 | $12.84 | $12.62 | $12.75 | $12.27 | 1,133,080 |
| 2021-09-22 | $12.84 | $13.04 | $12.77 | $12.84 | $12.36 | 882,006 |
| 2021-09-21 | $12.85 | $13.00 | $12.70 | $12.77 | $12.29 | 1,033,946 |
| 2021-09-20 | $12.70 | $12.81 | $12.59 | $12.76 | $12.28 | 1,162,002 |
| 2021-09-17 | $12.81 | $12.88 | $12.71 | $12.81 | $12.33 | 3,799,100 |
| 2021-09-16 | $12.77 | $12.92 | $12.71 | $12.77 | $12.29 | 1,749,638 |
| 2021-09-15 | $12.95 | $12.97 | $12.74 | $12.93 | $12.30 | 1,096,457 |
| 2021-09-14 | $13.00 | $13.03 | $12.82 | $12.89 | $12.27 | 863,813 |
| 2021-09-13 | $12.80 | $12.98 | $12.69 | $12.94 | $12.31 | 1,255,698 |
| 2021-09-10 | $12.99 | $13.02 | $12.66 | $12.69 | $12.08 | 1,136,673 |
| 2021-09-09 | $13.13 | $13.13 | $12.87 | $12.95 | $12.32 | 1,320,269 |
| 2021-09-08 | $13.00 | $13.15 | $12.91 | $13.11 | $12.48 | 1,118,523 |
| 2021-09-07 | $13.28 | $13.45 | $12.95 | $12.99 | $12.36 | 2,108,079 |
| 2021-09-03 | $13.07 | $13.20 | $12.92 | $13.19 | $12.55 | 1,398,529 |
| 2021-09-02 | $13.05 | $13.18 | $12.95 | $13.12 | $12.48 | 1,242,895 |
| 2021-09-01 | $13.12 | $13.21 | $12.98 | $13.05 | $12.42 | 1,549,480 |
| 2021-08-31 | $13.16 | $13.35 | $13.03 | $13.07 | $12.44 | 1,355,196 |
| 2021-08-30 | $12.83 | $13.28 | $12.83 | $13.18 | $12.54 | 1,489,679 |
| 2021-08-27 | $12.75 | $12.93 | $12.72 | $12.81 | $12.19 | 2,010,940 |
| 2021-08-26 | $12.57 | $12.85 | $12.57 | $12.73 | $12.11 | 856,761 |
| 2021-08-25 | $12.75 | $12.84 | $12.70 | $12.70 | $12.08 | 946,867 |
| 2021-08-24 | $13.04 | $13.04 | $12.65 | $12.77 | $12.15 | 1,132,679 |
| 2021-08-23 | $12.96 | $13.10 | $12.83 | $12.98 | $12.35 | 1,074,039 |
| 2021-08-20 | $12.99 | $13.03 | $12.55 | $12.92 | $12.29 | 2,140,981 |
| 2021-08-19 | $12.94 | $13.07 | $12.62 | $12.64 | $12.03 | 1,592,615 |
| 2021-08-18 | $12.99 | $13.10 | $12.96 | $12.98 | $12.35 | 642,952 |
| 2021-08-17 | $12.98 | $13.09 | $12.85 | $13.02 | $12.39 | 788,546 |
| 2021-08-16 | $13.08 | $13.20 | $13.02 | $13.11 | $12.48 | 1,221,783 |
| 2021-08-13 | $13.20 | $13.21 | $13.07 | $13.12 | $12.48 | 752,432 |
| 2021-08-12 | $13.17 | $13.19 | $13.05 | $13.14 | $12.50 | 804,704 |
| 2021-08-11 | $12.77 | $13.19 | $12.65 | $13.11 | $12.48 | 848,534 |
| 2021-08-10 | $13.14 | $13.42 | $13.01 | $13.01 | $12.38 | 2,051,066 |
| 2021-08-09 | $12.83 | $13.27 | $12.79 | $13.11 | $12.48 | 1,983,680 |
| 2021-08-06 | $12.04 | $13.26 | $11.85 | $13.16 | $12.52 | 2,697,529 |
| 2021-08-05 | $12.00 | $12.17 | $11.84 | $12.04 | $11.46 | 1,147,315 |
| 2021-08-04 | $11.89 | $12.05 | $11.75 | $12.04 | $11.46 | 1,582,888 |
| 2021-08-03 | $11.61 | $11.91 | $11.58 | $11.90 | $11.32 | 1,496,006 |
| 2021-08-02 | $11.71 | $11.75 | $11.60 | $11.62 | $11.06 | 1,027,946 |
| 2021-07-30 | $11.47 | $11.74 | $11.47 | $11.71 | $11.14 | 1,402,901 |
| 2021-07-29 | $11.39 | $11.51 | $11.32 | $11.45 | $10.90 | 864,315 |
| 2021-07-28 | $11.15 | $11.38 | $11.15 | $11.29 | $10.74 | 591,125 |
| 2021-07-27 | $11.04 | $11.22 | $11.00 | $11.16 | $10.62 | 881,457 |
| 2021-07-26 | $11.10 | $11.17 | $11.01 | $11.10 | $10.56 | 780,283 |
| 2021-07-23 | $11.24 | $11.28 | $11.11 | $11.12 | $10.58 | 723,329 |
| 2021-07-22 | $11.27 | $11.30 | $11.16 | $11.22 | $10.68 | 671,693 |
| 2021-07-21 | $11.39 | $11.55 | $11.28 | $11.33 | $10.78 | 775,021 |
| 2021-07-20 | $10.86 | $11.45 | $10.85 | $11.38 | $10.83 | 1,970,378 |
| 2021-07-19 | $10.76 | $11.06 | $10.67 | $10.86 | $10.33 | 2,258,553 |
| 2021-07-16 | $10.90 | $11.22 | $10.88 | $11.06 | $10.52 | 2,945,964 |
| 2021-07-15 | $10.77 | $10.84 | $10.61 | $10.84 | $10.31 | 1,674,673 |
| 2021-07-14 | $10.70 | $10.78 | $10.58 | $10.77 | $10.25 | 1,776,443 |
| 2021-07-13 | $10.76 | $10.82 | $10.66 | $10.70 | $10.18 | 818,475 |
| 2021-07-12 | $10.64 | $10.85 | $10.55 | $10.83 | $10.31 | 1,288,127 |
| 2021-07-09 | $10.54 | $10.69 | $10.54 | $10.67 | $10.15 | 599,150 |
| 2021-07-08 | $10.50 | $10.59 | $10.46 | $10.54 | $10.03 | 1,070,643 |
| 2021-07-07 | $10.61 | $10.67 | $10.53 | $10.63 | $10.12 | 836,021 |
| 2021-07-06 | $10.52 | $10.63 | $10.44 | $10.62 | $10.11 | 980,161 |
| 2021-07-02 | $10.64 | $10.69 | $10.50 | $10.50 | $9.99 | 776,897 |
| 2021-07-01 | $10.65 | $10.66 | $10.51 | $10.60 | $10.09 | 860,773 |
| 2021-06-30 | $10.68 | $10.73 | $10.59 | $10.59 | $10.08 | 911,283 |
| 2021-06-29 | $10.46 | $10.69 | $10.42 | $10.63 | $10.12 | 2,451,189 |
| 2021-06-28 | $10.70 | $10.71 | $10.42 | $10.48 | $9.97 | 1,498,267 |
| 2021-06-25 | $10.58 | $10.84 | $10.58 | $10.66 | $10.14 | 9,453,431 |
| 2021-06-24 | $10.45 | $10.58 | $10.43 | $10.56 | $10.05 | 767,180 |
| 2021-06-23 | $10.60 | $10.65 | $10.43 | $10.45 | $9.94 | 1,311,861 |
| 2021-06-22 | $10.50 | $10.63 | $10.41 | $10.58 | $10.07 | 810,862 |
| 2021-06-21 | $10.40 | $10.54 | $10.27 | $10.50 | $9.99 | 1,048,017 |
| 2021-06-18 | $10.61 | $10.66 | $10.25 | $10.37 | $9.87 | 3,179,663 |
| 2021-06-17 | $10.78 | $10.78 | $10.45 | $10.73 | $10.21 | 1,828,864 |
| 2021-06-16 | $10.88 | $10.98 | $10.84 | $10.89 | $10.22 | 1,389,371 |
| 2021-06-15 | $10.85 | $10.92 | $10.80 | $10.92 | $10.25 | 974,253 |
| 2021-06-14 | $10.97 | $11.02 | $10.82 | $10.85 | $10.18 | 959,842 |
| 2021-06-11 | $11.00 | $11.10 | $10.84 | $10.93 | $10.26 | 767,186 |
| 2021-06-10 | $10.96 | $11.06 | $10.84 | $10.99 | $10.31 | 1,747,393 |
| 2021-06-09 | $10.88 | $11.05 | $10.85 | $10.97 | $10.29 | 1,317,573 |
| 2021-06-08 | $10.76 | $10.92 | $10.75 | $10.87 | $10.20 | 1,578,436 |
| 2021-06-07 | $10.86 | $10.91 | $10.70 | $10.81 | $10.14 | 1,695,274 |
| 2021-06-04 | $11.07 | $11.12 | $10.85 | $10.86 | $10.19 | 1,247,127 |
| 2021-06-03 | $11.16 | $11.19 | $11.00 | $11.07 | $10.39 | 925,575 |
| 2021-06-02 | $11.01 | $11.21 | $10.98 | $11.19 | $10.50 | 2,697,958 |
| 2021-06-01 | $10.93 | $11.10 | $10.90 | $10.99 | $10.31 | 1,513,008 |
| 2021-05-28 | $10.96 | $10.97 | $10.78 | $10.86 | $10.19 | 1,818,662 |
| 2021-05-27 | $10.89 | $11.00 | $10.84 | $10.89 | $10.22 | 1,187,539 |
| 2021-05-26 | $10.71 | $10.84 | $10.71 | $10.81 | $10.14 | 824,141 |
| 2021-05-25 | $10.87 | $10.89 | $10.70 | $10.71 | $10.05 | 1,095,689 |
| 2021-05-24 | $10.90 | $10.95 | $10.81 | $10.87 | $10.20 | 1,471,184 |
| 2021-05-21 | $10.87 | $10.89 | $10.76 | $10.84 | $10.17 | 1,285,809 |
| 2021-05-20 | $10.67 | $10.78 | $10.63 | $10.77 | $10.11 | 933,550 |
| 2021-05-19 | $10.65 | $10.69 | $10.46 | $10.66 | $10.00 | 901,787 |
| 2021-05-18 | $10.68 | $10.77 | $10.53 | $10.73 | $10.07 | 1,102,145 |
| 2021-05-17 | $10.73 | $10.80 | $10.53 | $10.64 | $9.99 | 1,065,429 |
| 2021-05-14 | $10.62 | $10.77 | $10.59 | $10.72 | $10.06 | 1,007,292 |
| 2021-05-13 | $10.49 | $10.64 | $10.40 | $10.52 | $9.87 | 1,064,922 |
| 2021-05-12 | $10.44 | $10.59 | $10.32 | $10.44 | $9.80 | 1,897,873 |
| 2021-05-11 | $10.64 | $10.70 | $10.41 | $10.49 | $9.84 | 1,506,742 |
| 2021-05-10 | $10.89 | $10.91 | $10.77 | $10.80 | $10.14 | 1,522,919 |
| 2021-05-07 | $10.87 | $10.90 | $10.64 | $10.88 | $10.21 | 1,675,665 |
| 2021-05-06 | $11.04 | $11.04 | $10.80 | $10.85 | $10.18 | 2,270,120 |
| 2021-05-05 | $11.01 | $11.21 | $10.85 | $11.07 | $10.38 | 2,307,380 |
| 2021-05-04 | $11.23 | $11.25 | $11.02 | $11.16 | $10.47 | 1,838,049 |
| 2021-05-03 | $11.44 | $11.44 | $11.13 | $11.28 | $10.59 | 1,875,882 |
| 2021-04-30 | $11.33 | $11.51 | $11.31 | $11.40 | $10.70 | 1,606,117 |
| 2021-04-29 | $11.22 | $11.38 | $11.12 | $11.38 | $10.68 | 1,326,748 |
| 2021-04-28 | $11.26 | $11.44 | $11.14 | $11.17 | $10.48 | 5,856,969 |
| 2021-04-27 | $11.20 | $11.25 | $10.94 | $11.24 | $10.55 | 3,338,428 |
| 2021-04-26 | $10.95 | $11.21 | $10.87 | $11.16 | $10.47 | 1,208,719 |
| 2021-04-23 | $10.95 | $10.99 | $10.84 | $10.96 | $10.29 | 964,897 |
| 2021-04-22 | $10.84 | $10.99 | $10.78 | $10.88 | $10.21 | 1,051,270 |
| 2021-04-21 | $10.69 | $10.91 | $10.65 | $10.85 | $10.18 | 1,065,428 |
| 2021-04-20 | $10.70 | $10.86 | $10.63 | $10.72 | $10.06 | 1,164,939 |
| 2021-04-19 | $10.79 | $10.90 | $10.70 | $10.77 | $10.11 | 1,132,314 |
| 2021-04-16 | $10.87 | $10.89 | $10.72 | $10.84 | $10.17 | 1,111,487 |
| 2021-04-15 | $10.69 | $10.88 | $10.63 | $10.87 | $10.20 | 1,053,506 |
| 2021-04-14 | $10.57 | $10.87 | $10.53 | $10.63 | $9.98 | 979,460 |
| 2021-04-13 | $10.56 | $10.71 | $10.50 | $10.57 | $9.92 | 1,413,733 |
| 2021-04-12 | $10.70 | $10.74 | $10.48 | $10.58 | $9.93 | 1,588,146 |
| 2021-04-09 | $10.79 | $10.81 | $10.57 | $10.73 | $10.07 | 1,146,726 |
| 2021-04-08 | $10.93 | $11.05 | $10.76 | $10.79 | $10.13 | 1,066,363 |
| 2021-04-07 | $11.17 | $11.17 | $10.83 | $10.87 | $10.20 | 1,137,732 |
| 2021-04-06 | $11.25 | $11.30 | $11.05 | $11.13 | $10.44 | 1,150,983 |
| 2021-04-05 | $11.43 | $11.61 | $11.18 | $11.27 | $10.57 | 1,255,551 |
| 2021-04-01 | $11.06 | $11.29 | $11.00 | $11.29 | $10.60 | 2,291,071 |
| 2021-03-31 | $10.75 | $11.16 | $10.67 | $11.03 | $10.35 | 2,227,550 |
| 2021-03-30 | $11.05 | $11.06 | $10.86 | $10.97 | $10.16 | 1,938,735 |
| 2021-03-29 | $11.25 | $11.38 | $11.06 | $11.07 | $10.25 | 1,315,501 |
| 2021-03-26 | $11.18 | $11.26 | $10.99 | $11.26 | $10.43 | 967,048 |
| 2021-03-25 | $10.73 | $11.20 | $10.69 | $11.10 | $10.28 | 1,356,089 |
| 2021-03-24 | $11.31 | $11.40 | $10.88 | $10.88 | $10.07 | 1,255,401 |
| 2021-03-23 | $11.73 | $11.76 | $11.24 | $11.29 | $10.45 | 1,196,583 |
| 2021-03-22 | $11.73 | $11.84 | $11.63 | $11.72 | $10.85 | 985,276 |
| 2021-03-19 | $11.46 | $11.84 | $11.44 | $11.70 | $10.83 | 3,235,846 |
| 2021-03-18 | $11.57 | $11.62 | $11.44 | $11.49 | $10.64 | 1,421,118 |
| 2021-03-17 | $11.61 | $11.75 | $11.39 | $11.69 | $10.82 | 1,389,823 |
| 2021-03-16 | $12.05 | $12.09 | $11.73 | $11.75 | $10.88 | 1,580,395 |
| 2021-03-15 | $12.03 | $12.13 | $11.92 | $12.03 | $11.14 | 2,348,146 |
| 2021-03-12 | $11.81 | $12.01 | $11.72 | $12.00 | $11.11 | 1,299,174 |
| 2021-03-11 | $11.77 | $12.01 | $11.61 | $11.87 | $10.99 | 2,552,042 |
| 2021-03-10 | $11.71 | $11.95 | $11.47 | $11.63 | $10.77 | 2,360,821 |
| 2021-03-09 | $11.26 | $11.66 | $11.26 | $11.59 | $10.73 | 2,534,756 |
| 2021-03-08 | $10.80 | $11.34 | $10.71 | $11.08 | $10.26 | 2,534,795 |
| 2021-03-05 | $10.81 | $10.84 | $10.07 | $10.79 | $9.99 | 3,211,977 |
| 2021-03-04 | $11.19 | $11.29 | $10.20 | $10.74 | $9.94 | 4,029,182 |
| 2021-03-03 | $11.56 | $11.75 | $11.20 | $11.21 | $10.38 | 2,271,486 |
| 2021-03-02 | $12.24 | $12.24 | $11.27 | $11.52 | $10.66 | 2,682,057 |
| 2021-03-01 | $12.10 | $12.12 | $11.85 | $12.01 | $11.12 | 3,087,788 |
| 2021-02-26 | $11.71 | $12.01 | $11.71 | $11.91 | $11.03 | 5,316,948 |
| 2021-02-25 | $12.14 | $12.21 | $11.63 | $11.74 | $10.87 | 2,193,341 |
| 2021-02-24 | $12.06 | $12.27 | $11.92 | $12.07 | $11.18 | 3,713,412 |
| 2021-02-23 | $12.45 | $12.49 | $11.92 | $12.05 | $11.16 | 2,789,723 |
| 2021-02-22 | $12.62 | $12.73 | $12.45 | $12.55 | $11.62 | 1,700,767 |
| 2021-02-19 | $12.63 | $12.83 | $12.60 | $12.73 | $11.79 | 1,456,495 |
| 2021-02-18 | $12.75 | $12.87 | $12.58 | $12.59 | $11.66 | 1,114,886 |
| 2021-02-17 | $12.75 | $12.96 | $12.68 | $12.82 | $11.86 | 2,263,834 |
| 2021-02-16 | $12.95 | $13.08 | $12.66 | $12.76 | $11.81 | 1,632,216 |
| 2021-02-12 | $12.99 | $13.12 | $12.92 | $12.99 | $12.03 | 1,193,576 |
| 2021-02-11 | $13.07 | $13.29 | $12.94 | $13.04 | $12.07 | 2,129,015 |
| 2021-02-10 | $13.27 | $13.40 | $13.03 | $13.09 | $12.12 | 2,860,230 |
| 2021-02-09 | $12.88 | $13.29 | $12.74 | $13.16 | $12.18 | 2,683,451 |
| 2021-02-08 | $12.84 | $12.91 | $12.63 | $12.83 | $11.87 | 2,699,090 |
| 2021-02-05 | $12.59 | $12.78 | $12.51 | $12.58 | $11.65 | 2,024,849 |
| 2021-02-04 | $12.40 | $12.58 | $12.16 | $12.51 | $11.58 | 1,817,528 |
| 2021-02-03 | $12.57 | $12.70 | $12.43 | $12.44 | $11.52 | 1,826,461 |
| 2021-02-02 | $12.70 | $12.88 | $12.57 | $12.62 | $11.68 | 3,138,152 |
| 2021-02-01 | $12.32 | $12.64 | $12.21 | $12.64 | $11.70 | 2,775,777 |
| 2021-01-29 | $12.24 | $12.53 | $12.09 | $12.31 | $11.40 | 3,861,997 |
| 2021-01-28 | $12.45 | $12.61 | $12.15 | $12.25 | $11.34 | 2,076,832 |
| 2021-01-27 | $12.59 | $12.97 | $12.45 | $12.46 | $11.54 | 3,213,783 |
| 2021-01-26 | $12.92 | $12.97 | $12.70 | $12.77 | $11.82 | 1,423,644 |
| 2021-01-25 | $12.69 | $12.93 | $12.59 | $12.77 | $11.82 | 2,767,897 |
| 2021-01-22 | $12.70 | $13.02 | $12.43 | $12.70 | $11.76 | 2,020,230 |
| 2021-01-21 | $12.96 | $13.14 | $12.46 | $12.76 | $11.81 | 1,762,387 |
| 2021-01-20 | $12.91 | $13.28 | $12.90 | $13.01 | $12.05 | 3,071,390 |
| 2021-01-19 | $12.71 | $12.92 | $12.49 | $12.87 | $11.92 | 2,861,702 |
| 2021-01-15 | $12.56 | $12.75 | $12.38 | $12.55 | $11.62 | 2,363,655 |
| 2021-01-14 | $12.16 | $12.63 | $12.16 | $12.52 | $11.59 | 3,335,317 |
| 2021-01-13 | $11.89 | $12.10 | $11.84 | $12.06 | $11.17 | 1,714,967 |
| 2021-01-12 | $11.82 | $12.00 | $11.71 | $11.90 | $11.02 | 1,446,132 |
| 2021-01-11 | $11.84 | $11.99 | $11.76 | $11.81 | $10.93 | 1,473,809 |
| 2021-01-08 | $11.87 | $11.99 | $11.62 | $11.83 | $10.95 | 1,578,474 |
| 2021-01-07 | $11.94 | $12.10 | $11.71 | $11.80 | $10.93 | 3,249,625 |
| 2021-01-06 | $12.09 | $12.15 | $11.76 | $11.94 | $11.05 | 3,921,042 |
| 2021-01-05 | $11.70 | $12.45 | $11.70 | $11.98 | $11.09 | 2,891,383 |
| 2021-01-04 | $11.73 | $11.90 | $11.45 | $11.66 | $10.80 | 2,257,816 |
| 2020-12-31 | $11.64 | $11.80 | $11.52 | $11.73 | $10.86 | 2,875,223 |
| 2020-12-30 | $11.67 | $11.72 | $11.60 | $11.64 | $10.78 | 2,718,592 |
| 2020-12-29 | $11.68 | $11.80 | $11.45 | $11.64 | $10.78 | 1,183,636 |
| 2020-12-28 | $11.71 | $11.79 | $11.49 | $11.64 | $10.78 | 2,487,076 |
| 2020-12-24 | $11.67 | $11.77 | $11.54 | $11.59 | $10.73 | 1,367,059 |
| 2020-12-23 | $11.54 | $11.73 | $11.49 | $11.68 | $10.81 | 3,410,925 |
| 2020-12-22 | $11.17 | $11.74 | $11.09 | $11.54 | $10.68 | 2,559,985 |
| 2020-12-21 | $11.02 | $11.23 | $10.87 | $11.20 | $10.37 | 4,490,975 |
| 2020-12-18 | $11.71 | $11.72 | $11.13 | $11.24 | $10.41 | 12,658,623 |
| 2020-12-17 | $11.10 | $11.89 | $11.10 | $11.69 | $10.82 | 5,339,074 |
| 2020-12-16 | $11.03 | $11.23 | $11.00 | $11.09 | $10.27 | 4,479,907 |
| 2020-12-15 | $11.01 | $11.20 | $10.86 | $11.05 | $10.23 | 3,525,276 |
| 2020-12-14 | $10.99 | $11.30 | $10.94 | $11.01 | $10.19 | 4,260,035 |
| 2020-12-11 | $11.05 | $11.15 | $10.93 | $10.98 | $10.03 | 2,299,331 |
| 2020-12-10 | $11.01 | $11.17 | $10.93 | $11.03 | $10.07 | 2,501,319 |
| 2020-12-09 | $11.07 | $11.21 | $10.90 | $11.05 | $10.09 | 1,585,530 |
| 2020-12-08 | $11.27 | $11.49 | $10.77 | $11.03 | $10.07 | 3,090,478 |
| 2020-12-07 | $11.25 | $11.86 | $11.20 | $11.27 | $10.29 | 3,520,779 |
| 2020-12-04 | $10.58 | $11.34 | $10.52 | $11.20 | $10.23 | 2,340,626 |
| 2020-12-03 | $10.46 | $10.68 | $10.45 | $10.56 | $9.65 | 2,078,245 |
| 2020-12-02 | $10.35 | $10.48 | $10.25 | $10.44 | $9.54 | 2,096,639 |
| 2020-12-01 | $10.36 | $10.54 | $10.23 | $10.46 | $9.55 | 2,394,364 |
| 2020-11-30 | $10.56 | $10.62 | $10.12 | $10.28 | $9.39 | 2,277,619 |
| 2020-11-27 | $10.80 | $10.82 | $10.42 | $10.56 | $9.65 | 1,290,847 |
| 2020-11-25 | $10.58 | $10.75 | $10.36 | $10.73 | $9.80 | 1,189,502 |
| 2020-11-24 | $10.32 | $10.68 | $10.24 | $10.55 | $9.64 | 1,463,397 |
| 2020-11-23 | $10.13 | $10.35 | $9.93 | $10.24 | $9.35 | 1,747,403 |
| 2020-11-20 | $10.74 | $10.74 | $10.07 | $10.16 | $9.28 | 1,724,154 |
| 2020-11-19 | $10.30 | $10.62 | $10.02 | $10.60 | $9.68 | 1,249,470 |
| 2020-11-18 | $10.08 | $10.84 | $10.08 | $10.32 | $9.43 | 2,930,558 |
| 2020-11-17 | $9.75 | $10.35 | $9.68 | $10.34 | $9.44 | 3,163,745 |
| 2020-11-16 | $9.83 | $9.90 | $9.54 | $9.66 | $8.82 | 1,934,363 |
| 2020-11-13 | $9.44 | $9.66 | $9.22 | $9.60 | $8.76 | 1,702,173 |
| 2020-11-12 | $9.29 | $9.52 | $9.20 | $9.38 | $8.57 | 1,788,831 |
| 2020-11-11 | $9.35 | $9.51 | $9.25 | $9.36 | $8.55 | 1,686,632 |
| 2020-11-10 | $9.60 | $9.60 | $9.05 | $9.33 | $8.52 | 1,739,113 |
| 2020-11-09 | $9.90 | $10.07 | $9.43 | $9.46 | $8.64 | 2,381,087 |
| 2020-11-06 | $9.66 | $9.71 | $9.51 | $9.57 | $8.74 | 1,078,669 |
| 2020-11-05 | $9.74 | $9.86 | $9.63 | $9.66 | $8.82 | 859,882 |
| 2020-11-04 | $9.56 | $9.78 | $9.44 | $9.56 | $8.73 | 1,579,354 |
| 2020-11-03 | $9.53 | $9.62 | $9.28 | $9.57 | $8.74 | 1,496,429 |
| 2020-11-02 | $9.01 | $9.35 | $8.91 | $9.32 | $8.51 | 1,745,402 |
| 2020-10-30 | $9.25 | $9.31 | $8.70 | $8.82 | $8.06 | 1,940,257 |
| 2020-10-29 | $9.45 | $9.57 | $9.26 | $9.29 | $8.48 | 1,564,026 |
| 2020-10-28 | $9.58 | $9.78 | $9.38 | $9.49 | $8.67 | 2,169,257 |
| 2020-10-27 | $9.84 | $9.95 | $9.74 | $9.78 | $8.93 | 792,364 |
| 2020-10-26 | $9.89 | $10.00 | $9.66 | $9.80 | $8.95 | 1,136,544 |
| 2020-10-23 | $9.96 | $10.01 | $9.77 | $9.96 | $9.10 | 807,763 |
| 2020-10-22 | $10.23 | $10.24 | $9.87 | $9.98 | $9.12 | 1,612,053 |
| 2020-10-21 | $10.22 | $10.34 | $10.13 | $10.23 | $9.34 | 1,248,693 |
| 2020-10-20 | $10.15 | $10.30 | $10.11 | $10.16 | $9.28 | 1,923,898 |
| 2020-10-19 | $10.01 | $10.30 | $9.98 | $10.05 | $9.18 | 1,757,956 |
| 2020-10-16 | $9.92 | $10.02 | $9.84 | $9.98 | $9.12 | 1,481,284 |
| 2020-10-15 | $9.95 | $10.08 | $9.88 | $9.96 | $9.10 | 789,288 |
| 2020-10-14 | $10.41 | $10.41 | $9.83 | $10.04 | $9.17 | 3,026,499 |
| 2020-10-13 | $10.42 | $10.49 | $10.26 | $10.34 | $9.44 | 1,437,673 |
| 2020-10-12 | $10.47 | $10.54 | $10.44 | $10.49 | $9.58 | 1,693,437 |
| 2020-10-09 | $10.50 | $10.58 | $10.35 | $10.49 | $9.58 | 1,388,500 |
| 2020-10-08 | $10.55 | $10.70 | $10.40 | $10.46 | $9.55 | 2,656,359 |
| 2020-10-07 | $10.44 | $10.59 | $10.39 | $10.41 | $9.51 | 6,415,234 |
| 2020-10-06 | $10.40 | $10.73 | $10.32 | $10.40 | $9.49 | 2,208,627 |
| 2020-10-05 | $10.66 | $10.72 | $10.01 | $10.33 | $9.44 | 1,764,245 |
| 2020-10-02 | $10.31 | $10.85 | $10.30 | $10.58 | $9.66 | 3,839,358 |
| 2020-10-01 | $10.66 | $10.69 | $10.32 | $10.55 | $9.64 | 1,289,936 |
| 2020-09-30 | $10.24 | $10.64 | $10.22 | $10.54 | $9.62 | 3,681,714 |
| 2020-09-29 | $9.94 | $10.33 | $9.93 | $10.17 | $9.29 | 1,646,337 |
| 2020-09-28 | $9.94 | $10.04 | $9.87 | $9.94 | $9.08 | 2,065,083 |
| 2020-09-25 | $9.51 | $9.85 | $9.47 | $9.81 | $8.96 | 1,666,528 |
| 2020-09-24 | $9.40 | $9.61 | $9.30 | $9.55 | $8.72 | 2,121,652 |
| 2020-09-23 | $9.73 | $9.74 | $9.41 | $9.46 | $8.64 | 2,394,932 |
| 2020-09-22 | $9.44 | $10.05 | $9.31 | $9.80 | $8.95 | 2,653,017 |
| 2020-09-21 | $9.42 | $9.42 | $9.10 | $9.17 | $8.38 | 2,114,775 |
| 2020-09-18 | $9.67 | $9.77 | $9.37 | $9.55 | $8.72 | 5,959,223 |
| 2020-09-17 | $9.43 | $9.54 | $9.05 | $9.52 | $8.70 | 3,687,749 |
| 2020-09-16 | $9.65 | $9.88 | $9.55 | $9.68 | $8.70 | 1,159,900 |
| 2020-09-15 | $9.41 | $9.67 | $9.26 | $9.58 | $8.61 | 1,623,507 |
| 2020-09-14 | $9.53 | $9.53 | $9.18 | $9.39 | $8.44 | 1,066,694 |
| 2020-09-11 | $9.06 | $9.55 | $8.91 | $9.34 | $8.40 | 1,517,979 |
| 2020-09-10 | $9.47 | $9.48 | $8.96 | $9.01 | $8.10 | 1,363,699 |
| 2020-09-09 | $9.13 | $9.46 | $9.11 | $9.37 | $8.42 | 1,028,357 |
| 2020-09-08 | $9.29 | $9.40 | $8.96 | $9.04 | $8.12 | 1,463,735 |
| 2020-09-04 | $9.79 | $9.87 | $9.17 | $9.43 | $8.48 | 1,255,278 |
| 2020-09-03 | $10.03 | $10.04 | $9.56 | $9.74 | $8.76 | 1,223,559 |
| 2020-09-02 | $10.04 | $10.12 | $9.94 | $10.04 | $9.03 | 1,293,873 |
| 2020-09-01 | $9.79 | $10.13 | $9.70 | $10.05 | $9.03 | 1,459,199 |
| 2020-08-31 | $9.79 | $9.94 | $9.71 | $9.82 | $8.83 | 1,186,383 |
| 2020-08-28 | $9.88 | $9.90 | $9.67 | $9.85 | $8.85 | 566,110 |
| 2020-08-27 | $9.87 | $10.01 | $9.75 | $9.83 | $8.84 | 1,072,862 |
| 2020-08-26 | $9.89 | $9.89 | $9.68 | $9.83 | $8.84 | 949,057 |
| 2020-08-25 | $10.00 | $10.06 | $9.69 | $9.89 | $8.89 | 857,928 |
| 2020-08-24 | $10.00 | $10.04 | $9.77 | $9.90 | $8.90 | 1,054,142 |
| 2020-08-21 | $9.96 | $9.96 | $9.77 | $9.91 | $8.91 | 796,850 |
| 2020-08-20 | $9.89 | $10.06 | $9.79 | $9.96 | $8.96 | 820,147 |
| 2020-08-19 | $9.94 | $9.94 | $9.70 | $9.83 | $8.84 | 938,232 |
| 2020-08-18 | $10.03 | $10.08 | $9.82 | $9.96 | $8.96 | 1,009,328 |
| 2020-08-17 | $9.72 | $10.10 | $9.70 | $10.03 | $9.02 | 2,114,164 |
| 2020-08-14 | $9.73 | $9.91 | $9.65 | $9.69 | $8.71 | 1,550,798 |
| 2020-08-13 | $10.04 | $10.08 | $9.70 | $9.75 | $8.77 | 886,093 |
| 2020-08-12 | $10.03 | $10.42 | $9.96 | $10.09 | $9.07 | 1,893,548 |
| 2020-08-11 | $9.99 | $10.00 | $9.34 | $9.57 | $8.61 | 1,795,673 |
| 2020-08-10 | $10.48 | $10.48 | $9.93 | $10.04 | $9.03 | 1,678,003 |
| 2020-08-07 | $10.00 | $10.50 | $9.95 | $10.42 | $9.37 | 1,459,572 |
| 2020-08-06 | $10.17 | $10.21 | $9.90 | $10.14 | $9.12 | 1,735,541 |
| 2020-08-05 | $10.14 | $10.23 | $9.79 | $10.17 | $9.15 | 1,181,602 |
| 2020-08-04 | $9.93 | $10.04 | $9.72 | $9.99 | $8.98 | 1,669,785 |
| 2020-08-03 | $9.88 | $9.94 | $9.66 | $9.91 | $8.91 | 1,921,962 |
| 2020-07-31 | $9.83 | $9.90 | $9.54 | $9.90 | $8.90 | 986,029 |
| 2020-07-30 | $9.72 | $9.84 | $9.62 | $9.82 | $8.83 | 954,350 |
| 2020-07-29 | $9.99 | $10.14 | $9.75 | $9.80 | $8.81 | 1,298,070 |
| 2020-07-28 | $10.11 | $10.23 | $9.95 | $9.97 | $8.97 | 1,056,631 |
| 2020-07-27 | $9.74 | $10.14 | $9.72 | $10.11 | $9.09 | 744,820 |
| 2020-07-24 | $9.85 | $9.92 | $9.73 | $9.77 | $8.79 | 1,114,410 |
| 2020-07-23 | $9.95 | $10.13 | $9.78 | $9.90 | $8.90 | 1,720,236 |
| 2020-07-22 | $9.94 | $10.09 | $9.86 | $9.98 | $8.97 | 1,247,375 |
| 2020-07-21 | $9.41 | $10.31 | $9.40 | $10.01 | $9.00 | 5,017,419 |
| 2020-07-20 | $9.14 | $9.28 | $8.94 | $9.26 | $8.33 | 2,024,975 |
| 2020-07-17 | $9.02 | $9.20 | $8.91 | $9.13 | $8.21 | 1,729,099 |
| 2020-07-16 | $8.98 | $9.06 | $8.64 | $9.00 | $8.09 | 2,297,485 |
| 2020-07-15 | $9.07 | $9.24 | $8.97 | $9.16 | $8.23 | 1,204,712 |
| 2020-07-14 | $8.86 | $8.98 | $8.72 | $8.92 | $8.02 | 1,530,855 |
| 2020-07-13 | $9.36 | $9.44 | $8.86 | $8.87 | $7.98 | 1,252,646 |
| 2020-07-10 | $9.35 | $9.41 | $9.06 | $9.24 | $8.31 | 877,503 |
| 2020-07-09 | $9.50 | $9.54 | $9.15 | $9.28 | $8.34 | 1,077,071 |
| 2020-07-08 | $9.36 | $9.51 | $9.18 | $9.50 | $8.54 | 1,716,053 |
| 2020-07-07 | $9.22 | $9.51 | $9.17 | $9.33 | $8.39 | 1,766,416 |
| 2020-07-06 | $9.73 | $9.75 | $9.11 | $9.24 | $8.31 | 1,808,384 |
| 2020-07-02 | $9.50 | $9.55 | $9.37 | $9.51 | $8.55 | 1,264,192 |
| 2020-07-01 | $9.39 | $9.50 | $9.24 | $9.47 | $8.52 | 1,383,283 |
| 2020-06-30 | $8.93 | $9.39 | $8.89 | $9.35 | $8.41 | 1,237,676 |
| 2020-06-29 | $8.98 | $9.17 | $8.86 | $8.97 | $8.07 | 1,484,284 |
| 2020-06-26 | $8.85 | $9.00 | $8.71 | $8.90 | $8.00 | 4,156,613 |
| 2020-06-25 | $8.80 | $8.88 | $8.54 | $8.88 | $7.99 | 1,309,811 |
| 2020-06-24 | $9.06 | $9.23 | $8.74 | $8.88 | $7.85 | 2,812,679 |
| 2020-06-23 | $9.48 | $9.59 | $9.07 | $9.19 | $8.12 | 2,390,485 |
| 2020-06-22 | $9.07 | $9.48 | $8.91 | $9.43 | $8.34 | 2,536,960 |
| 2020-06-19 | $8.89 | $9.13 | $8.60 | $9.05 | $8.00 | 4,655,961 |
| 2020-06-18 | $8.87 | $8.92 | $8.62 | $8.78 | $7.76 | 1,720,962 |
| 2020-06-17 | $9.06 | $9.24 | $8.98 | $9.00 | $7.96 | 1,810,765 |
| 2020-06-16 | $9.25 | $9.45 | $8.87 | $9.12 | $8.06 | 2,554,889 |
| 2020-06-15 | $8.40 | $9.07 | $8.27 | $8.97 | $7.93 | 2,667,570 |
| 2020-06-12 | $8.62 | $8.70 | $8.36 | $8.62 | $7.62 | 2,741,341 |
| 2020-06-11 | $8.73 | $8.73 | $8.07 | $8.10 | $7.16 | 2,527,953 |
| 2020-06-10 | $9.02 | $9.08 | $8.72 | $8.99 | $7.95 | 3,571,830 |
| 2020-06-09 | $9.00 | $9.08 | $8.87 | $9.01 | $7.97 | 1,853,914 |
| 2020-06-08 | $9.15 | $9.15 | $8.93 | $9.00 | $7.96 | 1,899,776 |
| 2020-06-05 | $9.05 | $9.19 | $8.84 | $8.92 | $7.88 | 1,744,988 |
| 2020-06-04 | $8.90 | $8.98 | $8.62 | $8.69 | $7.68 | 1,383,604 |
| 2020-06-03 | $8.92 | $9.04 | $8.83 | $8.92 | $7.89 | 1,641,768 |
| 2020-06-02 | $8.78 | $8.84 | $8.56 | $8.80 | $7.78 | 2,372,185 |
| 2020-06-01 | $8.27 | $8.85 | $8.27 | $8.74 | $7.73 | 1,979,010 |
| 2020-05-29 | $8.35 | $8.39 | $8.07 | $8.25 | $7.30 | 3,248,275 |
| 2020-05-28 | $8.20 | $8.58 | $8.00 | $8.34 | $7.38 | 1,737,263 |
| 2020-05-27 | $8.64 | $8.70 | $7.94 | $8.11 | $7.17 | 2,380,009 |
| 2020-05-26 | $8.95 | $9.08 | $8.42 | $8.44 | $7.46 | 1,152,388 |
| 2020-05-22 | $8.24 | $8.68 | $8.08 | $8.62 | $7.62 | 1,533,826 |
| 2020-05-21 | $8.30 | $8.34 | $7.97 | $8.22 | $7.27 | 1,964,817 |
| 2020-05-20 | $8.20 | $8.34 | $8.02 | $8.29 | $7.33 | 1,746,619 |
| 2020-05-19 | $7.88 | $8.34 | $7.67 | $8.03 | $7.10 | 2,582,337 |
| 2020-05-18 | $7.99 | $8.35 | $7.78 | $7.88 | $6.97 | 2,935,760 |
| 2020-05-15 | $7.91 | $7.95 | $7.69 | $7.77 | $6.87 | 2,536,283 |
| 2020-05-14 | $8.36 | $8.48 | $7.78 | $7.96 | $7.04 | 1,794,085 |
| 2020-05-13 | $8.52 | $8.87 | $8.11 | $8.50 | $7.52 | 2,808,176 |
| 2020-05-12 | $8.90 | $9.42 | $7.97 | $8.47 | $7.49 | 7,064,021 |
| 2020-05-11 | $7.49 | $7.55 | $7.03 | $7.13 | $6.31 | 3,112,480 |
| 2020-05-08 | $6.99 | $7.77 | $6.94 | $7.40 | $6.54 | 2,387,061 |
| 2020-05-07 | $6.60 | $6.95 | $6.58 | $6.94 | $6.14 | 1,306,256 |
| 2020-05-06 | $6.60 | $6.75 | $6.44 | $6.53 | $5.77 | 1,086,611 |
| 2020-05-05 | $6.88 | $6.97 | $6.55 | $6.63 | $5.86 | 1,020,858 |
| 2020-05-04 | $6.51 | $6.77 | $6.46 | $6.76 | $5.97 | 1,306,505 |
| 2020-05-01 | $6.86 | $6.99 | $6.50 | $6.65 | $5.88 | 1,480,789 |
| 2020-04-30 | $6.88 | $7.37 | $6.72 | $7.06 | $6.24 | 1,767,999 |
| 2020-04-29 | $6.89 | $7.17 | $6.77 | $6.99 | $6.18 | 3,813,851 |
| 2020-04-28 | $6.62 | $6.77 | $6.35 | $6.65 | $5.88 | 1,436,028 |
| 2020-04-27 | $6.39 | $6.57 | $6.29 | $6.45 | $5.70 | 1,216,735 |
| 2020-04-24 | $6.57 | $6.60 | $6.02 | $6.34 | $5.60 | 1,956,548 |
| 2020-04-23 | $6.10 | $6.63 | $6.02 | $6.47 | $5.72 | 1,993,859 |
| 2020-04-22 | $5.82 | $6.00 | $5.64 | $5.98 | $5.29 | 2,628,693 |
| 2020-04-21 | $4.88 | $5.81 | $4.88 | $5.75 | $5.08 | 5,483,432 |
| 2020-04-20 | $5.00 | $5.25 | $4.90 | $4.96 | $4.39 | 2,587,780 |
| 2020-04-17 | $5.28 | $5.40 | $5.01 | $5.11 | $4.51 | 4,141,205 |
| 2020-04-16 | $4.93 | $5.16 | $4.86 | $5.14 | $4.55 | 3,214,361 |
| 2020-04-15 | $5.20 | $5.20 | $4.94 | $4.99 | $4.41 | 2,955,163 |
| 2020-04-14 | $5.48 | $5.57 | $5.23 | $5.24 | $4.63 | 2,492,204 |
| 2020-04-13 | $5.46 | $5.52 | $4.97 | $5.34 | $4.72 | 3,232,650 |
| 2020-04-09 | $5.41 | $5.66 | $5.10 | $5.51 | $4.87 | 3,627,453 |
| 2020-04-08 | $5.17 | $5.29 | $5.01 | $5.20 | $4.60 | 1,917,142 |
| 2020-04-07 | $5.77 | $6.10 | $4.86 | $5.04 | $4.46 | 7,571,491 |
| 2020-04-06 | $5.90 | $6.01 | $5.25 | $5.63 | $4.98 | 3,096,826 |
| 2020-04-03 | $5.87 | $6.06 | $5.49 | $5.79 | $5.12 | 2,683,654 |
| 2020-04-02 | $5.82 | $6.11 | $5.56 | $5.89 | $5.21 | 1,970,994 |
| 2020-04-01 | $5.71 | $5.96 | $5.45 | $5.85 | $5.17 | 1,895,089 |
| 2020-03-31 | $5.94 | $6.28 | $5.70 | $6.03 | $5.33 | 2,466,467 |
| 2020-03-30 | $5.48 | $6.07 | $5.40 | $5.94 | $5.25 | 1,914,873 |
| 2020-03-27 | $6.24 | $6.39 | $5.55 | $5.55 | $4.79 | 2,019,855 |
| 2020-03-26 | $6.80 | $7.25 | $6.38 | $6.50 | $5.61 | 3,309,785 |
| 2020-03-25 | $6.28 | $6.88 | $6.03 | $6.61 | $5.70 | 2,691,666 |
| 2020-03-24 | $5.90 | $6.33 | $5.70 | $6.25 | $5.39 | 2,807,063 |
| 2020-03-23 | $5.31 | $5.80 | $5.25 | $5.54 | $4.78 | 2,277,701 |
| 2020-03-20 | $6.32 | $6.33 | $5.09 | $5.21 | $4.49 | 4,762,092 |
| 2020-03-19 | $5.56 | $6.42 | $5.37 | $6.20 | $5.35 | 2,862,980 |
| 2020-03-18 | $6.24 | $6.85 | $5.11 | $5.53 | $4.77 | 3,083,756 |
| 2020-03-17 | $5.30 | $6.73 | $5.00 | $6.70 | $5.78 | 4,398,867 |
| 2020-03-16 | $6.07 | $6.09 | $5.05 | $5.23 | $4.51 | 4,431,525 |
| 2020-03-13 | $7.10 | $7.47 | $6.23 | $6.70 | $5.78 | 3,832,803 |
| 2020-03-12 | $8.09 | $8.37 | $6.47 | $6.56 | $5.66 | 3,761,414 |
| 2020-03-11 | $8.55 | $8.91 | $8.23 | $8.88 | $7.66 | 8,075,454 |
| 2020-03-10 | $8.51 | $8.90 | $7.90 | $8.90 | $7.68 | 7,985,107 |
| 2020-03-09 | $9.01 | $9.39 | $8.00 | $8.10 | $6.99 | 2,713,553 |
| 2020-03-06 | $9.69 | $9.91 | $9.29 | $9.58 | $8.26 | 2,260,197 |
| 2020-03-05 | $10.18 | $10.24 | $9.65 | $10.01 | $8.63 | 2,719,675 |
| 2020-03-04 | $10.67 | $10.81 | $10.16 | $10.34 | $8.92 | 2,273,496 |
| 2020-03-03 | $10.52 | $11.08 | $10.27 | $10.40 | $8.97 | 4,330,419 |
| 2020-03-02 | $9.89 | $10.38 | $9.39 | $10.33 | $8.91 | 5,774,882 |
| 2020-02-28 | $9.63 | $9.92 | $9.49 | $9.76 | $8.42 | 2,892,586 |
| 2020-02-27 | $10.30 | $10.44 | $9.89 | $9.94 | $8.57 | 2,093,141 |
| 2020-02-26 | $10.41 | $10.68 | $10.24 | $10.40 | $8.97 | 1,829,833 |
| 2020-02-25 | $10.72 | $10.74 | $10.15 | $10.35 | $8.93 | 2,333,838 |
| 2020-02-24 | $10.52 | $10.74 | $10.28 | $10.64 | $9.18 | 3,022,188 |
| 2020-02-21 | $10.93 | $10.94 | $10.66 | $10.82 | $9.33 | 4,152,451 |
| 2020-02-20 | $10.59 | $11.05 | $10.54 | $10.94 | $9.44 | 4,044,984 |
| 2020-02-19 | $9.38 | $10.77 | $9.38 | $10.45 | $9.01 | 8,513,300 |
| 2020-02-18 | $8.85 | $9.43 | $8.75 | $9.19 | $7.93 | 3,086,369 |
| 2020-02-14 | $8.75 | $8.98 | $8.72 | $8.85 | $7.63 | 2,962,967 |
| 2020-02-13 | $8.67 | $8.90 | $8.43 | $8.75 | $7.55 | 3,040,774 |
| 2020-02-12 | $7.70 | $8.95 | $7.70 | $8.74 | $7.53 | 6,107,849 |
| 2020-02-11 | $7.34 | $7.96 | $7.34 | $7.70 | $6.64 | 3,604,481 |
| 2020-02-10 | $7.06 | $7.34 | $7.06 | $7.30 | $6.30 | 2,245,510 |
| 2020-02-07 | $7.22 | $7.30 | $6.87 | $7.07 | $6.10 | 2,784,800 |
| 2020-02-06 | $7.23 | $7.37 | $6.96 | $7.23 | $6.24 | 2,194,178 |
| 2020-02-05 | $6.73 | $7.60 | $6.65 | $7.24 | $6.24 | 5,546,633 |
| 2020-02-04 | $6.54 | $6.69 | $6.52 | $6.66 | $5.74 | 2,001,073 |
| 2020-02-03 | $6.36 | $6.57 | $6.36 | $6.48 | $5.59 | 2,239,398 |
| 2020-01-31 | $6.40 | $6.43 | $6.24 | $6.33 | $5.46 | 2,048,642 |
| 2020-01-30 | $6.47 | $6.61 | $6.29 | $6.37 | $5.49 | 1,380,208 |
| 2020-01-29 | $6.90 | $6.93 | $6.49 | $6.52 | $5.62 | 1,370,487 |
| 2020-01-28 | $6.76 | $6.93 | $6.65 | $6.83 | $5.89 | 1,194,380 |
| 2020-01-27 | $6.42 | $6.81 | $6.33 | $6.71 | $5.79 | 2,591,996 |
| 2020-01-24 | $6.52 | $6.68 | $6.40 | $6.52 | $5.62 | 3,128,973 |
| 2020-01-23 | $7.03 | $7.05 | $6.48 | $6.53 | $5.63 | 5,847,413 |
| 2020-01-22 | $7.20 | $7.43 | $7.08 | $7.10 | $6.12 | 1,658,688 |
| 2020-01-21 | $7.45 | $7.55 | $7.11 | $7.18 | $6.19 | 3,481,754 |
| 2020-01-17 | $7.94 | $8.00 | $7.38 | $7.47 | $6.44 | 3,064,169 |
| 2020-01-16 | $8.49 | $8.50 | $7.82 | $7.93 | $6.84 | 2,721,432 |
| 2020-01-15 | $8.26 | $8.62 | $8.26 | $8.37 | $7.22 | 2,593,073 |
| 2020-01-14 | $8.10 | $8.29 | $7.98 | $8.22 | $7.09 | 1,266,143 |
| 2020-01-13 | $7.96 | $8.16 | $7.89 | $8.10 | $6.99 | 2,388,126 |
| 2020-01-10 | $7.92 | $7.94 | $7.75 | $7.94 | $6.85 | 1,201,617 |
| 2020-01-09 | $7.95 | $8.01 | $7.84 | $7.87 | $6.79 | 1,084,933 |
| 2020-01-08 | $7.97 | $8.04 | $7.90 | $7.95 | $6.86 | 2,063,090 |
| 2020-01-07 | $8.14 | $8.19 | $7.91 | $7.95 | $6.86 | 3,577,373 |
| 2020-01-06 | $8.00 | $8.23 | $8.00 | $8.15 | $7.03 | 1,484,487 |
| 2020-01-03 | $8.35 | $8.46 | $8.25 | $8.25 | $7.12 | 1,425,246 |
| 2020-01-02 | $8.25 | $8.40 | $8.18 | $8.40 | $7.25 | 2,154,877 |
| 2019-12-31 | $7.92 | $8.28 | $7.92 | $8.21 | $7.08 | 2,113,750 |
| 2019-12-30 | $8.08 | $8.16 | $7.90 | $8.00 | $6.90 | 5,636,540 |
| 2019-12-27 | $8.37 | $8.44 | $8.24 | $8.30 | $6.97 | 3,466,069 |
| 2019-12-26 | $8.38 | $8.51 | $8.22 | $8.32 | $6.98 | 1,831,914 |
| 2019-12-24 | $8.46 | $8.57 | $8.31 | $8.38 | $7.03 | 847,240 |
| 2019-12-23 | $8.19 | $8.42 | $8.16 | $8.40 | $7.05 | 3,556,440 |
| 2019-12-20 | $8.20 | $8.40 | $7.98 | $8.25 | $6.93 | 40,143,534 |
| 2019-12-19 | $8.21 | $8.51 | $8.08 | $8.25 | $6.93 | 4,029,936 |
| 2019-12-18 | $7.90 | $8.81 | $7.87 | $8.20 | $6.88 | 9,198,299 |
| 2019-12-17 | $7.47 | $7.67 | $7.41 | $7.59 | $6.37 | 1,941,843 |
| 2019-12-16 | $7.32 | $7.56 | $7.30 | $7.43 | $6.24 | 2,190,348 |
| 2019-12-13 | $7.18 | $7.37 | $7.17 | $7.31 | $6.13 | 1,394,654 |
| 2019-12-12 | $7.18 | $7.46 | $7.04 | $7.24 | $6.08 | 2,561,273 |
| 2019-12-11 | $7.18 | $7.37 | $7.13 | $7.19 | $6.04 | 1,090,058 |
| 2019-12-10 | $7.15 | $7.27 | $7.10 | $7.16 | $6.01 | 1,765,519 |
| 2019-12-09 | $6.96 | $7.26 | $6.92 | $7.15 | $6.00 | 2,619,641 |
| 2019-12-06 | $6.80 | $6.96 | $6.79 | $6.96 | $5.84 | 1,961,323 |
| 2019-12-05 | $6.90 | $6.97 | $6.71 | $6.80 | $5.71 | 1,341,901 |
| 2019-12-04 | $6.77 | $7.01 | $6.73 | $6.89 | $5.78 | 1,904,357 |
| 2019-12-03 | $6.55 | $6.86 | $6.53 | $6.75 | $5.67 | 1,840,136 |
| 2019-12-02 | $6.73 | $6.81 | $6.63 | $6.68 | $5.61 | 1,704,324 |
| 2019-11-29 | $6.67 | $6.79 | $6.60 | $6.72 | $5.64 | 661,222 |
| 2019-11-27 | $6.34 | $6.67 | $6.28 | $6.66 | $5.59 | 1,133,226 |
| 2019-11-26 | $6.41 | $6.51 | $6.27 | $6.32 | $5.31 | 2,676,306 |
| 2019-11-25 | $6.23 | $6.46 | $6.20 | $6.43 | $5.40 | 2,469,062 |
| 2019-11-22 | $6.29 | $6.31 | $6.13 | $6.22 | $5.22 | 1,369,141 |
| 2019-11-21 | $6.20 | $6.29 | $6.12 | $6.23 | $5.23 | 3,479,893 |
| 2019-11-20 | $6.75 | $6.91 | $6.09 | $6.17 | $5.18 | 5,158,139 |
| 2019-11-19 | $6.76 | $6.89 | $6.57 | $6.80 | $5.71 | 3,695,382 |
| 2019-11-18 | $7.15 | $7.25 | $6.66 | $6.73 | $5.65 | 4,077,420 |
| 2019-11-15 | $7.12 | $7.25 | $7.04 | $7.20 | $6.04 | 4,066,716 |
| 2019-11-14 | $6.53 | $7.11 | $6.48 | $7.10 | $5.96 | 4,914,652 |
| 2019-11-13 | $6.10 | $6.55 | $6.01 | $6.54 | $5.49 | 3,286,843 |
| 2019-11-12 | $5.64 | $6.25 | $5.24 | $6.16 | $5.17 | 8,577,326 |
| 2019-11-11 | $6.00 | $6.29 | $5.97 | $6.06 | $5.09 | 2,332,518 |
| 2019-11-08 | $6.47 | $6.50 | $5.90 | $6.05 | $5.08 | 3,829,171 |
| 2019-11-07 | $7.09 | $7.13 | $6.52 | $6.61 | $5.55 | 4,342,885 |
| 2019-11-06 | $6.89 | $6.92 | $6.67 | $6.79 | $5.70 | 2,736,804 |
| 2019-11-05 | $6.99 | $7.10 | $6.86 | $6.92 | $5.81 | 2,720,803 |
| 2019-11-04 | $6.99 | $7.15 | $6.96 | $6.98 | $5.86 | 2,271,456 |
| 2019-11-01 | $6.92 | $7.12 | $6.91 | $6.91 | $5.80 | 1,956,605 |
| 2019-10-31 | $7.30 | $7.35 | $6.81 | $6.92 | $5.81 | 2,748,039 |
| 2019-10-30 | $7.54 | $7.58 | $7.24 | $7.30 | $6.13 | 2,502,117 |
| 2019-10-29 | $7.66 | $7.69 | $7.49 | $7.57 | $6.35 | 2,198,133 |
| 2019-10-28 | $7.87 | $7.92 | $7.63 | $7.66 | $6.43 | 1,570,539 |
| 2019-10-25 | $7.78 | $8.03 | $7.75 | $7.80 | $6.55 | 1,477,818 |
| 2019-10-24 | $7.77 | $7.90 | $7.66 | $7.86 | $6.60 | 3,203,145 |
| 2019-10-23 | $7.70 | $7.82 | $7.65 | $7.75 | $6.51 | 1,728,525 |
| 2019-10-22 | $7.75 | $7.76 | $7.60 | $7.69 | $6.46 | 1,287,856 |
| 2019-10-21 | $7.73 | $7.82 | $7.69 | $7.75 | $6.51 | 1,462,581 |
| 2019-10-18 | $7.71 | $7.73 | $7.41 | $7.65 | $6.42 | 1,606,863 |
| 2019-10-17 | $7.78 | $7.93 | $7.72 | $7.75 | $6.51 | 1,304,652 |
| 2019-10-16 | $7.80 | $7.91 | $7.71 | $7.81 | $6.56 | 838,156 |
| 2019-10-15 | $7.64 | $7.81 | $7.49 | $7.81 | $6.55 | 4,620,363 |
| 2019-10-14 | $7.29 | $7.61 | $7.21 | $7.59 | $6.37 | 1,592,429 |
| 2019-10-11 | $7.23 | $7.47 | $7.15 | $7.32 | $6.14 | 1,127,699 |
| 2019-10-10 | $7.21 | $7.27 | $7.03 | $7.14 | $5.99 | 1,071,901 |
| 2019-10-09 | $7.30 | $7.34 | $7.16 | $7.20 | $6.04 | 1,040,177 |
| 2019-10-08 | $7.21 | $7.31 | $7.09 | $7.23 | $6.06 | 2,057,940 |
| 2019-10-07 | $7.24 | $7.33 | $7.11 | $7.29 | $6.12 | 1,294,378 |
| 2019-10-04 | $7.27 | $7.37 | $7.12 | $7.25 | $6.09 | 969,191 |
| 2019-10-03 | $7.15 | $7.32 | $7.02 | $7.25 | $6.08 | 1,589,185 |
| 2019-10-02 | $7.16 | $7.23 | $6.93 | $7.18 | $6.03 | 1,309,787 |
| 2019-10-01 | $7.75 | $7.79 | $7.13 | $7.23 | $6.07 | 2,647,197 |
| 2019-09-30 | $7.72 | $7.81 | $7.65 | $7.77 | $6.52 | 1,137,113 |
| 2019-09-27 | $7.79 | $7.89 | $7.66 | $7.76 | $6.51 | 1,060,200 |
| 2019-09-26 | $7.75 | $7.91 | $7.71 | $7.80 | $6.51 | 2,064,395 |
| 2019-09-25 | $7.68 | $7.80 | $7.61 | $7.71 | $6.43 | 1,401,400 |
| 2019-09-24 | $7.75 | $7.82 | $7.51 | $7.65 | $6.38 | 2,051,604 |
| 2019-09-23 | $7.90 | $7.92 | $7.68 | $7.74 | $6.45 | 2,335,902 |
| 2019-09-20 | $7.90 | $8.06 | $7.85 | $7.95 | $6.63 | 4,226,559 |
| 2019-09-19 | $8.04 | $8.14 | $7.90 | $7.91 | $6.60 | 904,906 |
| 2019-09-18 | $8.03 | $8.10 | $7.85 | $8.00 | $6.67 | 920,994 |
| 2019-09-17 | $7.99 | $8.07 | $7.75 | $8.04 | $6.71 | 1,170,967 |
| 2019-09-16 | $8.02 | $8.19 | $7.98 | $8.01 | $6.68 | 2,090,415 |
| 2019-09-13 | $8.25 | $8.35 | $7.99 | $8.03 | $6.70 | 1,120,972 |
| 2019-09-12 | $7.98 | $8.35 | $7.87 | $8.26 | $6.89 | 2,079,108 |
| 2019-09-11 | $7.88 | $8.04 | $7.80 | $8.01 | $6.68 | 2,184,804 |
| 2019-09-10 | $7.48 | $7.96 | $7.46 | $7.83 | $6.53 | 2,604,319 |
| 2019-09-09 | $7.47 | $7.54 | $7.31 | $7.53 | $6.28 | 2,217,309 |
| 2019-09-06 | $7.49 | $7.57 | $7.30 | $7.32 | $6.11 | 2,609,205 |
| 2019-09-05 | $7.46 | $7.69 | $7.46 | $7.50 | $6.26 | 1,873,848 |
| 2019-09-04 | $7.29 | $7.50 | $7.22 | $7.38 | $6.16 | 1,911,523 |
| 2019-09-03 | $7.37 | $7.45 | $7.05 | $7.22 | $6.02 | 2,339,806 |
| 2019-08-30 | $7.62 | $7.66 | $7.36 | $7.39 | $6.16 | 1,762,312 |
| 2019-08-29 | $7.75 | $7.83 | $7.58 | $7.61 | $6.35 | 1,384,058 |
| 2019-08-28 | $7.74 | $7.92 | $7.65 | $7.71 | $6.43 | 1,120,703 |
| 2019-08-27 | $8.15 | $8.23 | $7.77 | $7.78 | $6.49 | 2,038,067 |
| 2019-08-26 | $7.87 | $8.13 | $7.78 | $8.12 | $6.77 | 3,033,011 |
| 2019-08-23 | $8.05 | $8.09 | $7.71 | $7.75 | $6.46 | 2,115,886 |
| 2019-08-22 | $8.32 | $8.41 | $8.05 | $8.09 | $6.75 | 1,391,350 |
| 2019-08-21 | $8.38 | $8.46 | $8.18 | $8.27 | $6.90 | 2,462,362 |
| 2019-08-20 | $8.22 | $8.36 | $8.01 | $8.31 | $6.93 | 1,602,921 |
| 2019-08-19 | $8.59 | $8.63 | $8.27 | $8.29 | $6.91 | 1,929,338 |
| 2019-08-16 | $8.36 | $8.61 | $8.31 | $8.52 | $7.11 | 1,344,337 |
| 2019-08-15 | $8.41 | $8.52 | $8.22 | $8.29 | $6.91 | 2,303,737 |
| 2019-08-14 | $8.73 | $8.73 | $8.41 | $8.42 | $7.02 | 1,375,612 |
| 2019-08-13 | $8.84 | $8.96 | $8.71 | $8.86 | $7.39 | 1,578,962 |
| 2019-08-12 | $8.79 | $8.90 | $8.52 | $8.86 | $7.39 | 2,262,918 |
| 2019-08-09 | $8.75 | $8.93 | $8.36 | $8.90 | $7.42 | 2,809,712 |
| 2019-08-08 | $8.28 | $8.54 | $8.19 | $8.52 | $7.11 | 2,815,141 |
| 2019-08-07 | $8.34 | $8.37 | $8.07 | $8.22 | $6.86 | 2,491,185 |
| 2019-08-06 | $8.22 | $8.49 | $8.10 | $8.43 | $7.03 | 3,148,831 |
| 2019-08-05 | $8.08 | $8.25 | $7.84 | $8.19 | $6.83 | 3,878,436 |
| 2019-08-02 | $8.24 | $8.28 | $8.09 | $8.25 | $6.88 | 2,959,529 |
| 2019-08-01 | $8.42 | $8.50 | $8.21 | $8.27 | $6.90 | 2,000,210 |
| 2019-07-31 | $8.56 | $8.66 | $8.37 | $8.42 | $7.02 | 2,504,769 |
| 2019-07-30 | $8.54 | $8.58 | $8.32 | $8.57 | $7.15 | 2,730,966 |
| 2019-07-29 | $8.60 | $8.67 | $8.43 | $8.56 | $7.14 | 1,750,790 |
| 2019-07-26 | $8.60 | $8.69 | $8.52 | $8.60 | $7.17 | 1,342,222 |
| 2019-07-25 | $8.83 | $8.87 | $8.48 | $8.60 | $7.17 | 1,883,696 |
| 2019-07-24 | $8.38 | $8.87 | $8.28 | $8.84 | $7.37 | 4,069,575 |
| 2019-07-23 | $8.53 | $8.59 | $8.37 | $8.39 | $7.00 | 1,944,417 |
| 2019-07-22 | $8.41 | $8.58 | $8.35 | $8.50 | $7.09 | 2,287,612 |
| 2019-07-19 | $8.54 | $8.70 | $8.37 | $8.37 | $6.98 | 1,778,226 |
| 2019-07-18 | $8.54 | $8.63 | $8.33 | $8.59 | $7.16 | 1,412,687 |
| 2019-07-17 | $8.87 | $8.87 | $8.52 | $8.59 | $7.16 | 3,071,108 |
| 2019-07-16 | $8.82 | $8.98 | $8.72 | $8.86 | $7.39 | 1,921,098 |
| 2019-07-15 | $9.31 | $9.37 | $7.84 | $8.86 | $7.39 | 4,804,636 |
| 2019-07-12 | $9.27 | $9.60 | $9.26 | $9.28 | $7.74 | 4,357,512 |
| 2019-07-11 | $9.07 | $9.84 | $8.76 | $9.26 | $7.72 | 5,346,083 |
| 2019-07-10 | $9.18 | $9.20 | $8.88 | $9.06 | $7.56 | 2,008,913 |
| 2019-07-09 | $8.95 | $9.12 | $8.87 | $9.10 | $7.59 | 2,245,975 |
| 2019-07-08 | $9.19 | $9.22 | $8.94 | $8.99 | $7.50 | 2,759,268 |
| 2019-07-05 | $9.29 | $9.29 | $9.08 | $9.24 | $7.71 | 1,251,450 |
| 2019-07-03 | $9.29 | $9.36 | $9.12 | $9.35 | $7.80 | 1,746,036 |
| 2019-07-02 | $9.53 | $9.65 | $9.24 | $9.29 | $7.75 | 3,729,429 |
| 2019-07-01 | $9.61 | $9.73 | $9.36 | $9.51 | $7.93 | 5,040,658 |
| 2019-06-28 | $9.66 | $9.80 | $9.22 | $9.50 | $7.92 | 23,457,709 |
| 2019-06-27 | $9.43 | $9.78 | $9.28 | $9.69 | $8.08 | 5,134,226 |
| 2019-06-26 | $9.34 | $9.54 | $9.08 | $9.42 | $7.82 | 14,567,271 |
| 2019-06-25 | $10.46 | $10.46 | $9.28 | $9.38 | $7.78 | 10,548,109 |
| 2019-06-24 | $10.82 | $10.99 | $10.65 | $10.69 | $8.87 | 1,947,412 |
| 2019-06-21 | $11.05 | $11.05 | $10.76 | $10.79 | $8.95 | 5,601,531 |
| 2019-06-20 | $11.10 | $11.24 | $10.92 | $11.02 | $9.14 | 1,683,000 |
| 2019-06-19 | $11.12 | $11.14 | $10.82 | $11.05 | $9.17 | 1,651,723 |
| 2019-06-18 | $10.96 | $11.37 | $10.96 | $11.08 | $9.19 | 1,949,076 |
| 2019-06-17 | $10.73 | $11.08 | $10.41 | $10.91 | $9.05 | 2,111,457 |
| 2019-06-14 | $10.59 | $10.90 | $10.42 | $10.77 | $8.94 | 1,992,838 |
| 2019-06-13 | $10.52 | $10.72 | $10.49 | $10.58 | $8.78 | 2,207,119 |
| 2019-06-12 | $10.33 | $10.65 | $10.21 | $10.47 | $8.69 | 1,570,300 |
| 2019-06-11 | $10.31 | $10.50 | $10.18 | $10.37 | $8.60 | 1,308,697 |
| 2019-06-10 | $10.68 | $10.69 | $10.20 | $10.23 | $8.49 | 1,296,940 |
| 2019-06-07 | $10.52 | $10.72 | $10.41 | $10.63 | $8.82 | 3,118,641 |
| 2019-06-06 | $10.74 | $10.88 | $10.21 | $10.43 | $8.65 | 2,050,320 |
| 2019-06-05 | $10.15 | $10.81 | $10.15 | $10.78 | $8.94 | 4,407,270 |
| 2019-06-04 | $9.65 | $10.11 | $9.58 | $10.09 | $8.37 | 2,723,292 |
| 2019-06-03 | $9.62 | $9.71 | $9.38 | $9.58 | $7.95 | 2,325,075 |
| 2019-05-31 | $9.67 | $9.74 | $9.47 | $9.61 | $7.97 | 3,739,412 |
| 2019-05-30 | $10.00 | $10.11 | $9.70 | $9.80 | $8.13 | 2,249,423 |
| 2019-05-29 | $10.33 | $10.33 | $9.97 | $10.04 | $8.33 | 2,313,609 |
| 2019-05-28 | $10.35 | $10.53 | $10.32 | $10.38 | $8.61 | 3,122,614 |
| 2019-05-24 | $10.35 | $10.49 | $10.22 | $10.32 | $8.56 | 1,546,507 |
| 2019-05-23 | $10.49 | $10.52 | $10.19 | $10.27 | $8.52 | 1,831,425 |
| 2019-05-22 | $10.48 | $10.52 | $10.34 | $10.50 | $8.71 | 1,310,629 |
| 2019-05-21 | $10.07 | $10.58 | $10.05 | $10.44 | $8.66 | 2,194,284 |
| 2019-05-20 | $10.35 | $10.35 | $9.90 | $10.00 | $8.30 | 2,315,214 |
| 2019-05-17 | $10.53 | $10.65 | $10.36 | $10.39 | $8.62 | 2,662,108 |
| 2019-05-16 | $10.24 | $10.60 | $9.92 | $10.58 | $8.78 | 6,058,407 |
| 2019-05-15 | $9.72 | $10.80 | $9.53 | $10.21 | $8.47 | 8,346,923 |
| 2019-05-14 | $11.29 | $11.45 | $10.71 | $10.82 | $8.98 | 5,850,430 |
| 2019-05-13 | $11.58 | $11.82 | $11.26 | $11.47 | $9.52 | 2,574,351 |
| 2019-05-10 | $11.31 | $11.85 | $11.30 | $11.79 | $9.78 | 3,475,410 |
| 2019-05-09 | $11.10 | $11.29 | $10.90 | $11.26 | $9.34 | 2,907,934 |
| 2019-05-08 | $11.10 | $11.58 | $11.00 | $11.20 | $9.29 | 2,477,453 |
| 2019-05-07 | $11.02 | $11.41 | $10.97 | $11.10 | $9.21 | 3,358,203 |
| 2019-05-06 | $10.79 | $11.20 | $10.71 | $11.12 | $9.23 | 3,256,552 |
| 2019-05-03 | $10.56 | $11.00 | $10.51 | $10.95 | $9.09 | 4,145,831 |
| 2019-05-02 | $10.90 | $11.01 | $10.51 | $10.55 | $8.75 | 2,706,381 |
| 2019-05-01 | $11.03 | $11.29 | $10.90 | $10.90 | $9.04 | 1,692,968 |
| 2019-04-30 | $11.15 | $11.15 | $10.37 | $10.99 | $9.12 | 3,799,684 |
| 2019-04-29 | $11.50 | $11.56 | $11.13 | $11.15 | $9.25 | 2,949,266 |
| 2019-04-26 | $11.26 | $11.56 | $11.18 | $11.48 | $9.53 | 2,757,435 |
| 2019-04-25 | $11.81 | $11.85 | $11.29 | $11.30 | $9.38 | 2,269,201 |
| 2019-04-24 | $11.69 | $11.89 | $11.58 | $11.85 | $9.83 | 1,617,271 |
| 2019-04-23 | $11.67 | $11.76 | $11.57 | $11.69 | $9.70 | 2,038,084 |
| 2019-04-22 | $11.84 | $11.95 | $11.54 | $11.62 | $9.64 | 2,542,991 |
| 2019-04-18 | $11.77 | $11.92 | $11.60 | $11.84 | $9.82 | 1,741,617 |
| 2019-04-17 | $12.33 | $12.41 | $11.78 | $11.79 | $9.78 | 1,947,027 |
| 2019-04-16 | $12.32 | $12.42 | $12.16 | $12.26 | $10.17 | 2,499,694 |
| 2019-04-15 | $12.03 | $12.35 | $11.99 | $12.30 | $10.21 | 1,987,766 |
| 2019-04-12 | $11.75 | $12.18 | $11.75 | $12.08 | $10.02 | 2,122,364 |
| 2019-04-11 | $11.73 | $11.80 | $11.50 | $11.77 | $9.77 | 1,861,405 |
| 2019-04-10 | $11.50 | $11.75 | $11.49 | $11.70 | $9.71 | 3,015,836 |
| 2019-04-09 | $12.13 | $12.16 | $11.45 | $11.48 | $9.53 | 3,461,148 |
| 2019-04-08 | $12.32 | $12.37 | $12.02 | $12.14 | $10.07 | 1,759,529 |
| 2019-04-05 | $12.16 | $12.49 | $12.10 | $12.37 | $10.26 | 2,243,731 |
| 2019-04-04 | $12.20 | $12.61 | $11.92 | $12.20 | $10.12 | 4,231,352 |
| 2019-04-03 | $11.30 | $12.79 | $11.06 | $12.09 | $10.03 | 9,079,413 |
| 2019-04-02 | $11.60 | $11.60 | $11.14 | $11.30 | $9.38 | 3,651,373 |
| 2019-04-01 | $11.17 | $11.82 | $10.97 | $11.62 | $9.64 | 6,753,006 |
| 2019-03-29 | $10.98 | $11.23 | $10.86 | $11.19 | $9.29 | 4,412,374 |
| 2019-03-28 | $10.32 | $10.99 | $10.26 | $10.99 | $9.08 | 3,283,068 |
| 2019-03-27 | $10.30 | $10.63 | $10.22 | $10.54 | $8.71 | 3,020,571 |
| 2019-03-26 | $10.19 | $10.46 | $10.08 | $10.29 | $8.50 | 3,096,417 |
| 2019-03-25 | $9.72 | $10.24 | $9.72 | $10.20 | $8.43 | 2,961,727 |
| 2019-03-22 | $10.12 | $10.15 | $9.75 | $9.89 | $8.17 | 4,703,995 |
| 2019-03-21 | $9.50 | $10.22 | $9.33 | $10.20 | $8.43 | 8,242,102 |
| 2019-03-20 | $9.85 | $10.02 | $9.62 | $10.00 | $8.26 | 5,836,890 |
| 2019-03-19 | $9.38 | $9.87 | $9.32 | $9.86 | $8.15 | 4,373,731 |
| 2019-03-18 | $9.46 | $9.54 | $9.21 | $9.44 | $7.80 | 3,634,293 |
| 2019-03-15 | $9.30 | $9.54 | $9.16 | $9.47 | $7.82 | 8,214,185 |
| 2019-03-14 | $9.11 | $9.41 | $9.10 | $9.36 | $7.73 | 4,936,698 |
| 2019-03-13 | $8.73 | $9.17 | $8.72 | $9.10 | $7.52 | 3,586,726 |
| 2019-03-12 | $8.58 | $8.81 | $8.53 | $8.70 | $7.19 | 3,522,917 |
| 2019-03-11 | $8.32 | $8.55 | $8.18 | $8.53 | $7.05 | 2,349,711 |
| 2019-03-08 | $8.31 | $8.39 | $8.06 | $8.32 | $6.87 | 3,294,563 |
| 2019-03-07 | $8.63 | $8.85 | $8.22 | $8.31 | $6.86 | 4,360,285 |
| 2019-03-06 | $9.03 | $9.07 | $8.60 | $8.63 | $7.13 | 6,266,589 |
| 2019-03-05 | $8.89 | $9.54 | $8.77 | $9.01 | $7.44 | 11,024,038 |
| 2019-03-04 | $9.47 | $9.86 | $9.25 | $9.50 | $7.85 | 9,543,458 |
| 2019-03-01 | $9.60 | $10.10 | $9.45 | $9.78 | $8.08 | 6,563,010 |
| 2019-02-28 | $9.41 | $10.16 | $9.41 | $9.64 | $7.96 | 5,935,977 |
| 2019-02-27 | $10.11 | $10.31 | $9.17 | $10.03 | $8.29 | 10,458,252 |
| 2019-02-26 | $10.44 | $10.92 | $9.61 | $10.26 | $8.48 | 14,691,429 |
| 2019-02-25 | $9.45 | $11.35 | $8.29 | $10.60 | $8.76 | 27,674,626 |
| 2019-02-22 | $9.35 | $10.07 | $9.18 | $9.23 | $7.62 | 19,557,810 |
| 2019-02-21 | $12.05 | $12.18 | $9.85 | $9.99 | $8.25 | 24,352,889 |
| 2019-02-20 | $12.44 | $13.35 | $12.25 | $12.27 | $10.14 | 14,743,334 |
| 2019-02-19 | $10.87 | $13.35 | $10.71 | $12.51 | $10.33 | 48,947,510 |
| 2019-02-15 | $19.50 | $20.00 | $19.46 | $19.98 | $16.51 | 3,896,814 |
| 2019-02-14 | $19.82 | $19.91 | $19.41 | $19.47 | $16.08 | 1,747,407 |
| 2019-02-13 | $19.83 | $19.96 | $19.65 | $19.86 | $16.41 | 827,348 |
| 2019-02-12 | $19.85 | $19.96 | $19.69 | $19.86 | $16.41 | 990,085 |
| 2019-02-11 | $19.70 | $19.93 | $19.69 | $19.79 | $16.35 | 877,539 |
| 2019-02-08 | $19.61 | $19.91 | $19.57 | $19.69 | $16.27 | 801,814 |
| 2019-02-07 | $19.64 | $19.76 | $19.37 | $19.72 | $16.29 | 1,001,510 |
| 2019-02-06 | $20.00 | $20.08 | $19.65 | $19.72 | $16.29 | 1,104,285 |
| 2019-02-05 | $19.91 | $20.14 | $19.85 | $19.99 | $16.51 | 1,167,542 |
| 2019-02-04 | $19.85 | $19.97 | $19.58 | $19.91 | $16.45 | 1,022,790 |
| 2019-02-01 | $19.95 | $19.95 | $19.55 | $19.87 | $16.41 | 795,815 |
| 2019-01-31 | $19.62 | $19.95 | $19.50 | $19.91 | $16.45 | 1,301,709 |
| 2019-01-30 | $19.87 | $20.00 | $19.64 | $19.64 | $16.22 | 1,079,342 |
| 2019-01-29 | $19.89 | $20.04 | $19.69 | $19.87 | $16.41 | 1,283,143 |
| 2019-01-28 | $19.12 | $19.89 | $19.00 | $19.87 | $16.41 | 1,290,318 |
| 2019-01-25 | $19.10 | $19.29 | $18.84 | $19.20 | $15.86 | 1,231,761 |
| 2019-01-24 | $18.79 | $18.97 | $18.66 | $18.85 | $15.57 | 892,441 |
| 2019-01-23 | $18.84 | $19.03 | $18.64 | $18.79 | $15.52 | 848,842 |
| 2019-01-22 | $18.90 | $18.96 | $18.38 | $18.79 | $15.52 | 1,285,746 |
| 2019-01-18 | $18.97 | $19.11 | $18.50 | $18.91 | $15.62 | 2,193,898 |
| 2019-01-17 | $18.86 | $18.95 | $18.38 | $18.89 | $15.60 | 1,169,864 |
| 2019-01-16 | $18.60 | $19.23 | $18.60 | $18.95 | $15.65 | 2,787,701 |
| 2019-01-15 | $18.45 | $18.80 | $18.38 | $18.47 | $15.26 | 1,229,480 |
| 2019-01-14 | $18.55 | $18.57 | $18.16 | $18.38 | $15.18 | 1,179,958 |
| 2019-01-11 | $18.18 | $18.56 | $18.06 | $18.48 | $15.27 | 1,152,419 |
| 2019-01-10 | $17.97 | $18.38 | $17.68 | $18.17 | $15.01 | 1,297,916 |
| 2019-01-09 | $17.85 | $18.08 | $17.68 | $18.03 | $14.89 | 881,996 |
| 2019-01-08 | $17.76 | $18.06 | $17.48 | $17.81 | $14.71 | 2,029,690 |
| 2019-01-07 | $17.35 | $18.02 | $17.20 | $17.93 | $14.81 | 1,548,287 |
| 2019-01-04 | $16.53 | $17.40 | $16.53 | $17.32 | $14.31 | 1,813,410 |
| 2019-01-03 | $16.18 | $16.83 | $16.10 | $16.44 | $13.58 | 1,561,109 |
| 2019-01-02 | $15.46 | $16.30 | $15.07 | $16.28 | $13.45 | 2,134,210 |
| 2018-12-31 | $15.65 | $15.80 | $15.29 | $15.57 | $12.86 | 1,747,768 |
| 2018-12-28 | $15.56 | $15.84 | $15.40 | $15.69 | $12.96 | 2,107,899 |
| 2018-12-27 | $16.11 | $16.11 | $15.24 | $16.01 | $12.74 | 2,324,800 |
| 2018-12-26 | $15.09 | $16.11 | $14.90 | $16.11 | $12.82 | 2,772,949 |
| 2018-12-24 | $15.75 | $15.75 | $14.80 | $14.89 | $11.85 | 1,334,487 |
| 2018-12-21 | $15.86 | $16.35 | $15.60 | $15.72 | $12.51 | 7,016,405 |
| 2018-12-20 | $16.12 | $16.13 | $14.95 | $15.78 | $12.56 | 3,700,734 |
| 2018-12-19 | $16.47 | $16.55 | $16.05 | $16.15 | $12.85 | 2,657,875 |
| 2018-12-18 | $16.56 | $17.05 | $16.22 | $16.42 | $13.06 | 2,368,330 |
| 2018-12-17 | $17.25 | $17.70 | $16.44 | $16.44 | $13.08 | 3,215,305 |
| 2018-12-14 | $17.80 | $17.93 | $17.11 | $17.27 | $13.74 | 3,036,984 |
| 2018-12-13 | $17.91 | $18.10 | $17.76 | $17.91 | $14.25 | 2,000,178 |
| 2018-12-12 | $18.20 | $18.29 | $17.36 | $17.96 | $14.29 | 7,570,636 |
| 2018-12-11 | $19.23 | $19.90 | $19.23 | $19.56 | $15.56 | 1,436,685 |
| 2018-12-10 | $19.40 | $19.40 | $18.74 | $19.06 | $15.17 | 1,310,833 |
| 2018-12-07 | $19.47 | $19.86 | $19.25 | $19.36 | $15.40 | 1,091,683 |
| 2018-12-06 | $19.11 | $19.48 | $18.48 | $19.48 | $15.50 | 2,217,666 |
| 2018-12-04 | $19.80 | $19.87 | $19.33 | $19.34 | $15.39 | 1,504,620 |
| 2018-12-03 | $20.11 | $20.11 | $19.40 | $19.75 | $15.71 | 2,789,221 |
| 2018-11-30 | $19.86 | $20.06 | $19.70 | $19.93 | $15.86 | 1,794,695 |
| 2018-11-29 | $19.48 | $20.00 | $19.39 | $19.84 | $15.79 | 1,228,967 |
| 2018-11-28 | $19.28 | $19.63 | $19.28 | $19.54 | $15.55 | 1,507,611 |
| 2018-11-27 | $19.30 | $19.48 | $19.11 | $19.26 | $15.32 | 1,270,707 |
| 2018-11-26 | $19.00 | $19.50 | $18.88 | $19.40 | $15.44 | 1,143,418 |
| 2018-11-23 | $18.88 | $18.99 | $18.64 | $18.82 | $14.97 | 330,635 |
| 2018-11-21 | $18.64 | $19.11 | $18.35 | $18.89 | $15.03 | 1,706,577 |
| 2018-11-20 | $18.90 | $19.03 | $18.33 | $18.55 | $14.76 | 1,695,376 |
| 2018-11-19 | $19.29 | $19.58 | $19.04 | $19.04 | $15.15 | 1,117,695 |
| 2018-11-16 | $18.60 | $19.28 | $18.56 | $19.22 | $15.29 | 987,528 |
| 2018-11-15 | $19.08 | $19.20 | $18.23 | $18.71 | $14.89 | 1,915,872 |
| 2018-11-14 | $19.67 | $19.89 | $19.18 | $19.23 | $15.30 | 813,643 |
| 2018-11-13 | $19.66 | $19.84 | $19.44 | $19.66 | $15.64 | 964,802 |
| 2018-11-12 | $19.79 | $20.02 | $19.56 | $19.60 | $15.59 | 1,149,415 |
| 2018-11-09 | $19.79 | $19.92 | $19.49 | $19.76 | $15.72 | 1,041,807 |
| 2018-11-08 | $20.39 | $20.40 | $19.55 | $19.86 | $15.80 | 1,449,488 |
| 2018-11-07 | $19.96 | $20.56 | $19.75 | $20.41 | $16.24 | 2,828,409 |
| 2018-11-06 | $20.02 | $20.32 | $19.73 | $19.92 | $15.85 | 1,439,582 |
| 2018-11-05 | $20.00 | $20.50 | $19.86 | $20.10 | $15.99 | 1,539,981 |
| 2018-11-02 | $19.25 | $20.16 | $19.25 | $20.01 | $15.92 | 1,493,247 |
| 2018-11-01 | $19.14 | $19.86 | $19.11 | $19.78 | $15.74 | 1,306,400 |
| 2018-10-31 | $19.19 | $19.50 | $19.04 | $19.14 | $15.23 | 1,236,497 |
| 2018-10-30 | $18.83 | $19.75 | $18.73 | $19.01 | $15.13 | 1,618,122 |
| 2018-10-29 | $18.84 | $19.38 | $18.51 | $18.78 | $14.94 | 1,377,509 |
| 2018-10-26 | $19.72 | $19.75 | $18.55 | $18.67 | $14.85 | 2,284,104 |
| 2018-10-25 | $19.36 | $20.07 | $19.29 | $19.95 | $15.87 | 2,017,241 |
| 2018-10-24 | $19.28 | $19.86 | $19.15 | $19.29 | $15.35 | 1,613,173 |
| 2018-10-23 | $19.34 | $19.48 | $18.79 | $19.23 | $15.30 | 1,216,708 |
| 2018-10-22 | $19.89 | $20.11 | $19.46 | $19.48 | $15.50 | 1,337,475 |
| 2018-10-19 | $20.36 | $20.63 | $19.63 | $19.82 | $15.77 | 1,765,327 |
| 2018-10-18 | $20.13 | $20.39 | $19.93 | $20.16 | $16.04 | 1,551,654 |
| 2018-10-17 | $20.04 | $20.24 | $19.81 | $20.14 | $16.02 | 1,130,135 |
| 2018-10-16 | $19.25 | $20.14 | $19.19 | $20.13 | $16.02 | 1,795,073 |
| 2018-10-15 | $18.96 | $19.51 | $18.93 | $19.21 | $15.28 | 1,371,840 |
| 2018-10-12 | $19.26 | $19.57 | $18.81 | $19.01 | $15.13 | 1,711,860 |
| 2018-10-11 | $19.14 | $19.38 | $18.65 | $18.65 | $14.84 | 1,933,423 |
| 2018-10-10 | $19.42 | $19.62 | $19.03 | $19.13 | $15.22 | 1,599,977 |
| 2018-10-09 | $19.00 | $19.45 | $18.93 | $19.44 | $15.47 | 904,699 |
| 2018-10-08 | $19.05 | $19.33 | $18.84 | $18.95 | $15.08 | 1,462,194 |
| 2018-10-05 | $19.29 | $19.46 | $18.95 | $19.11 | $15.20 | 1,131,569 |
| 2018-10-04 | $19.89 | $19.98 | $19.19 | $19.21 | $15.28 | 1,496,144 |
| 2018-10-03 | $20.00 | $20.21 | $19.91 | $19.99 | $15.91 | 1,130,549 |
| 2018-10-02 | $19.94 | $20.15 | $19.79 | $19.93 | $15.86 | 1,194,955 |
| 2018-10-01 | $20.22 | $20.33 | $19.94 | $19.98 | $15.90 | 1,133,093 |
| 2018-09-28 | $20.11 | $20.23 | $19.96 | $20.15 | $16.03 | 1,170,438 |
| 2018-09-27 | $19.77 | $20.15 | $19.60 | $20.06 | $15.96 | 1,734,152 |
| 2018-09-26 | $20.06 | $20.47 | $20.03 | $20.26 | $15.65 | 1,855,063 |
| 2018-09-25 | $20.84 | $20.84 | $20.11 | $20.13 | $15.55 | 2,918,609 |
| 2018-09-24 | $20.85 | $20.85 | $20.43 | $20.70 | $15.99 | 1,727,596 |
| 2018-09-21 | $20.79 | $20.94 | $20.66 | $20.85 | $16.11 | 3,800,038 |
| 2018-09-20 | $21.07 | $21.07 | $20.58 | $20.80 | $16.07 | 2,455,247 |
| 2018-09-19 | $20.91 | $21.09 | $20.75 | $20.81 | $16.08 | 1,181,489 |
| 2018-09-18 | $20.66 | $21.05 | $20.50 | $20.91 | $16.15 | 2,371,768 |
| 2018-09-17 | $20.38 | $21.11 | $20.38 | $20.66 | $15.96 | 2,517,530 |
| 2018-09-14 | $21.03 | $21.09 | $20.08 | $20.34 | $15.71 | 3,590,509 |
| 2018-09-13 | $20.54 | $21.25 | $20.54 | $21.05 | $16.26 | 2,822,832 |
| 2018-09-12 | $20.30 | $20.69 | $20.02 | $20.44 | $15.79 | 2,003,120 |
| 2018-09-11 | $19.40 | $20.46 | $18.81 | $20.24 | $15.64 | 5,887,854 |
| 2018-09-10 | $19.55 | $19.74 | $19.35 | $19.40 | $14.99 | 1,211,964 |
| 2018-09-07 | $19.55 | $20.03 | $19.50 | $19.53 | $15.09 | 1,132,305 |
| 2018-09-06 | $20.03 | $20.28 | $19.44 | $19.69 | $15.21 | 1,755,315 |
| 2018-09-05 | $20.02 | $20.34 | $19.83 | $20.05 | $15.49 | 1,484,249 |
| 2018-09-04 | $20.82 | $20.93 | $19.89 | $20.00 | $15.45 | 1,548,434 |
| 2018-08-31 | $20.83 | $21.12 | $20.61 | $20.82 | $16.08 | 1,200,242 |
| 2018-08-30 | $21.03 | $21.15 | $20.62 | $20.81 | $16.08 | 1,207,554 |
| 2018-08-29 | $21.17 | $21.19 | $20.81 | $21.00 | $16.22 | 827,524 |
| 2018-08-28 | $20.73 | $21.33 | $20.70 | $21.29 | $16.45 | 1,379,243 |
| 2018-08-27 | $20.64 | $20.92 | $20.55 | $20.73 | $16.01 | 1,048,652 |
| 2018-08-24 | $20.73 | $20.99 | $20.57 | $20.58 | $15.90 | 872,564 |
| 2018-08-23 | $20.86 | $21.05 | $20.67 | $20.71 | $16.00 | 1,147,752 |
| 2018-08-22 | $20.72 | $20.95 | $20.49 | $20.86 | $16.12 | 1,184,916 |
| 2018-08-21 | $20.56 | $21.23 | $20.56 | $20.76 | $16.04 | 2,621,559 |
| 2018-08-20 | $20.06 | $20.56 | $20.00 | $20.51 | $15.84 | 2,416,721 |
| 2018-08-17 | $19.84 | $20.05 | $19.68 | $19.97 | $15.43 | 2,211,372 |
| 2018-08-16 | $19.85 | $19.90 | $19.67 | $19.80 | $15.30 | 2,023,961 |
| 2018-08-15 | $19.51 | $19.85 | $19.23 | $19.77 | $15.27 | 1,554,663 |
| 2018-08-14 | $18.89 | $19.57 | $18.89 | $19.50 | $15.06 | 1,538,342 |
| 2018-08-13 | $18.80 | $19.10 | $18.80 | $18.81 | $14.53 | 1,723,257 |
| 2018-08-10 | $18.24 | $19.01 | $18.21 | $18.80 | $14.52 | 2,792,179 |
| 2018-08-09 | $18.06 | $18.79 | $17.99 | $18.43 | $14.24 | 2,013,549 |
| 2018-08-08 | $18.03 | $18.20 | $17.81 | $17.98 | $13.89 | 1,091,986 |
| 2018-08-07 | $18.30 | $18.32 | $17.81 | $18.06 | $13.95 | 1,530,946 |
| 2018-08-06 | $18.38 | $18.51 | $18.00 | $18.24 | $14.09 | 1,712,157 |
| 2018-08-03 | $17.75 | $18.35 | $17.72 | $18.28 | $14.12 | 1,284,931 |
| 2018-08-02 | $17.75 | $18.12 | $17.72 | $17.86 | $13.80 | 1,061,959 |
| 2018-08-01 | $17.68 | $17.88 | $17.29 | $17.84 | $13.78 | 1,185,483 |
| 2018-07-31 | $17.31 | $17.93 | $17.24 | $17.68 | $13.66 | 1,702,514 |
| 2018-07-30 | $17.00 | $17.23 | $16.71 | $17.21 | $13.30 | 2,328,930 |
| 2018-07-27 | $17.43 | $17.54 | $16.93 | $16.95 | $13.09 | 1,853,041 |
| 2018-07-26 | $17.01 | $17.65 | $16.99 | $17.27 | $13.34 | 3,144,866 |
| 2018-07-25 | $17.12 | $17.34 | $16.97 | $16.99 | $13.13 | 2,373,390 |
| 2018-07-24 | $17.33 | $17.48 | $17.00 | $17.15 | $13.25 | 3,417,180 |
| 2018-07-23 | $17.38 | $17.46 | $16.98 | $17.33 | $13.39 | 3,277,918 |
| 2018-07-20 | $18.62 | $18.66 | $17.24 | $17.43 | $13.47 | 5,178,862 |
| 2018-07-19 | $18.75 | $18.99 | $18.60 | $18.64 | $14.40 | 2,414,085 |
| 2018-07-18 | $20.69 | $20.71 | $18.49 | $18.86 | $14.57 | 12,068,892 |
| 2018-07-17 | $21.59 | $21.79 | $21.50 | $21.77 | $16.82 | 1,690,446 |
| 2018-07-16 | $21.75 | $21.80 | $21.49 | $21.66 | $16.73 | 1,546,371 |
| 2018-07-13 | $21.65 | $21.89 | $21.51 | $21.70 | $16.76 | 1,614,982 |
| 2018-07-12 | $21.59 | $21.69 | $21.24 | $21.63 | $16.71 | 1,620,000 |
| 2018-07-11 | $21.44 | $21.61 | $21.24 | $21.44 | $16.56 | 1,400,270 |
| 2018-07-10 | $21.49 | $21.75 | $21.37 | $21.53 | $16.63 | 1,885,981 |
| 2018-07-09 | $21.47 | $21.60 | $21.29 | $21.52 | $16.63 | 1,542,118 |
| 2018-07-06 | $21.04 | $21.49 | $21.00 | $21.43 | $16.56 | 1,507,944 |
| 2018-07-05 | $20.38 | $21.12 | $20.32 | $21.10 | $16.30 | 1,626,396 |
| 2018-07-03 | $20.20 | $20.62 | $20.14 | $20.31 | $15.69 | 846,789 |
| 2018-07-02 | $19.99 | $20.43 | $19.97 | $20.16 | $15.57 | 2,003,951 |
| 2018-06-29 | $19.84 | $20.22 | $19.70 | $20.03 | $15.47 | 1,650,292 |
| 2018-06-28 | $19.92 | $20.05 | $19.49 | $19.88 | $15.36 | 2,593,683 |
| 2018-06-27 | $20.72 | $20.95 | $20.39 | $20.40 | $15.30 | 3,843,338 |
| 2018-06-26 | $21.64 | $21.80 | $21.06 | $21.16 | $15.87 | 2,448,213 |
| 2018-06-25 | $22.61 | $22.65 | $21.48 | $21.58 | $16.18 | 2,690,688 |
| 2018-06-22 | $22.69 | $22.77 | $22.34 | $22.73 | $17.05 | 1,890,687 |
| 2018-06-21 | $22.84 | $22.98 | $22.48 | $22.60 | $16.95 | 1,708,763 |
| 2018-06-20 | $23.02 | $23.11 | $22.76 | $22.82 | $17.11 | 1,702,171 |
| 2018-06-19 | $22.85 | $23.15 | $22.75 | $23.04 | $17.28 | 1,843,025 |
| 2018-06-18 | $22.48 | $22.94 | $22.48 | $22.89 | $17.17 | 1,364,601 |
| 2018-06-15 | $22.92 | $23.05 | $22.33 | $22.37 | $16.78 | 2,195,629 |
| 2018-06-14 | $22.75 | $23.29 | $22.45 | $22.94 | $17.20 | 1,889,907 |
| 2018-06-13 | $23.21 | $23.41 | $22.91 | $23.10 | $17.32 | 1,462,694 |
| 2018-06-12 | $22.50 | $23.42 | $22.45 | $23.24 | $17.43 | 2,443,830 |
| 2018-06-11 | $22.54 | $22.65 | $22.25 | $22.47 | $16.85 | 1,374,907 |
| 2018-06-08 | $22.15 | $22.64 | $22.09 | $22.50 | $16.87 | 1,311,472 |
| 2018-06-07 | $22.40 | $22.45 | $22.09 | $22.23 | $16.67 | 1,632,601 |
| 2018-06-06 | $22.29 | $22.47 | $22.10 | $22.29 | $16.72 | 1,464,216 |
| 2018-06-05 | $21.91 | $22.33 | $21.89 | $22.26 | $16.69 | 2,006,101 |
| 2018-06-04 | $21.25 | $22.20 | $21.25 | $21.93 | $16.45 | 3,169,557 |
| 2018-06-01 | $21.00 | $21.11 | $20.86 | $21.11 | $15.83 | 2,037,517 |
| 2018-05-31 | $20.75 | $21.00 | $20.72 | $20.97 | $15.73 | 2,152,517 |
| 2018-05-30 | $20.19 | $20.87 | $20.15 | $20.79 | $15.59 | 1,673,359 |
| 2018-05-29 | $20.07 | $20.32 | $20.00 | $20.16 | $15.12 | 1,807,839 |
| 2018-05-25 | $20.35 | $20.49 | $20.18 | $20.21 | $15.16 | 855,658 |
| 2018-05-24 | $20.30 | $20.50 | $20.18 | $20.44 | $15.33 | 1,244,241 |
| 2018-05-23 | $19.97 | $20.33 | $19.92 | $20.28 | $15.21 | 2,361,880 |
| 2018-05-22 | $20.01 | $20.13 | $19.92 | $20.09 | $15.07 | 2,176,291 |
| 2018-05-21 | $20.20 | $20.25 | $20.00 | $20.03 | $15.02 | 2,988,803 |
| 2018-05-18 | $20.11 | $20.35 | $19.95 | $20.04 | $15.03 | 1,694,814 |
| 2018-05-17 | $20.12 | $20.60 | $20.05 | $20.14 | $15.10 | 2,059,264 |
| 2018-05-16 | $19.99 | $20.20 | $19.83 | $20.06 | $15.04 | 1,652,027 |
| 2018-05-15 | $20.05 | $20.11 | $19.63 | $19.96 | $14.97 | 2,707,550 |
| 2018-05-14 | $20.19 | $20.34 | $19.44 | $20.23 | $15.17 | 3,443,556 |
| 2018-05-11 | $19.65 | $20.95 | $19.65 | $20.30 | $15.22 | 5,249,644 |
| 2018-05-10 | $19.26 | $19.68 | $19.25 | $19.56 | $14.66 | 3,074,343 |
| 2018-05-09 | $19.17 | $19.27 | $18.91 | $19.22 | $14.41 | 3,716,934 |
| 2018-05-08 | $19.09 | $19.20 | $18.85 | $19.02 | $14.26 | 2,314,746 |
| 2018-05-07 | $18.69 | $19.17 | $18.54 | $19.12 | $14.34 | 3,065,966 |
| 2018-05-04 | $18.60 | $18.71 | $18.50 | $18.64 | $13.98 | 2,763,818 |
| 2018-05-03 | $18.60 | $18.80 | $18.43 | $18.60 | $13.95 | 1,971,158 |
| 2018-05-02 | $17.86 | $18.86 | $17.82 | $18.58 | $13.93 | 3,385,461 |
| 2018-05-01 | $18.03 | $18.14 | $17.68 | $17.95 | $13.46 | 2,663,959 |
| 2018-04-30 | $17.80 | $18.15 | $17.59 | $18.02 | $13.51 | 3,748,421 |
| 2018-04-27 | $17.20 | $17.99 | $17.12 | $17.84 | $13.38 | 3,203,569 |
| 2018-04-26 | $16.72 | $17.18 | $16.64 | $17.13 | $12.85 | 1,660,624 |
| 2018-04-25 | $16.66 | $16.86 | $16.64 | $16.73 | $12.55 | 1,240,345 |
| 2018-04-24 | $16.57 | $16.77 | $16.51 | $16.69 | $12.52 | 908,016 |
| 2018-04-23 | $16.40 | $16.54 | $16.32 | $16.52 | $12.39 | 1,079,190 |
| 2018-04-20 | $16.99 | $17.07 | $16.33 | $16.35 | $12.26 | 1,496,765 |
| 2018-04-19 | $16.85 | $17.00 | $16.77 | $16.95 | $12.71 | 1,076,532 |
| 2018-04-18 | $16.71 | $17.00 | $16.67 | $16.94 | $12.70 | 1,326,271 |
| 2018-04-17 | $16.40 | $16.75 | $16.35 | $16.66 | $12.49 | 1,563,344 |
| 2018-04-16 | $16.24 | $16.57 | $16.14 | $16.44 | $12.33 | 1,111,502 |
| 2018-04-13 | $16.35 | $16.41 | $16.04 | $16.14 | $12.10 | 1,303,259 |
| 2018-04-12 | $16.29 | $16.39 | $15.92 | $16.16 | $12.12 | 1,252,382 |
| 2018-04-11 | $16.24 | $16.55 | $16.22 | $16.28 | $12.21 | 1,620,333 |
| 2018-04-10 | $16.46 | $16.46 | $16.09 | $16.22 | $12.16 | 1,680,095 |
| 2018-04-09 | $16.30 | $16.53 | $16.17 | $16.24 | $12.18 | 1,224,487 |
| 2018-04-06 | $16.33 | $16.60 | $16.10 | $16.24 | $12.18 | 1,119,364 |
| 2018-04-05 | $16.22 | $16.55 | $16.09 | $16.37 | $12.28 | 1,469,843 |
| 2018-04-04 | $15.68 | $16.26 | $15.62 | $16.16 | $12.12 | 1,786,232 |
| 2018-04-03 | $15.85 | $15.99 | $15.45 | $15.88 | $11.91 | 2,014,449 |
| 2018-04-02 | $16.26 | $16.40 | $15.64 | $15.84 | $11.88 | 2,278,341 |
| 2018-03-29 | $16.16 | $16.43 | $16.11 | $16.25 | $12.19 | 1,381,509 |
| 2018-03-28 | $15.85 | $16.38 | $15.58 | $16.18 | $12.13 | 1,901,501 |
| 2018-03-27 | $16.46 | $16.97 | $16.31 | $16.46 | $11.90 | 2,518,945 |
| 2018-03-26 | $16.63 | $16.63 | $16.07 | $16.43 | $11.88 | 2,128,973 |
| 2018-03-23 | $16.54 | $16.59 | $16.21 | $16.35 | $11.82 | 1,316,427 |
| 2018-03-22 | $16.51 | $16.84 | $16.33 | $16.35 | $11.82 | 1,954,563 |
| 2018-03-21 | $16.82 | $17.07 | $16.65 | $16.67 | $12.05 | 1,704,884 |
| 2018-03-20 | $16.97 | $17.25 | $16.71 | $16.82 | $12.16 | 1,762,636 |
| 2018-03-19 | $17.35 | $17.37 | $16.70 | $16.92 | $12.23 | 2,015,774 |
| 2018-03-16 | $17.28 | $17.46 | $17.12 | $17.37 | $12.56 | 2,611,525 |
| 2018-03-15 | $17.13 | $17.32 | $16.94 | $17.24 | $12.47 | 1,877,568 |
| 2018-03-14 | $17.06 | $17.24 | $16.93 | $17.03 | $12.31 | 1,957,684 |
| 2018-03-13 | $16.58 | $17.06 | $16.58 | $16.94 | $12.25 | 2,453,220 |
| 2018-03-12 | $16.58 | $17.06 | $16.56 | $16.87 | $12.20 | 1,866,485 |
| 2018-03-09 | $16.33 | $16.65 | $16.10 | $16.64 | $12.03 | 1,870,747 |
| 2018-03-08 | $16.12 | $16.21 | $15.90 | $16.21 | $11.72 | 1,322,808 |
| 2018-03-07 | $15.57 | $16.36 | $15.55 | $15.97 | $11.55 | 2,427,902 |
| 2018-03-06 | $15.16 | $15.93 | $15.12 | $15.70 | $11.35 | 2,609,113 |
| 2018-03-05 | $14.62 | $15.27 | $14.54 | $15.05 | $10.88 | 2,590,985 |
| 2018-03-02 | $15.26 | $15.29 | $14.53 | $14.69 | $10.62 | 3,253,828 |
| 2018-03-01 | $15.21 | $15.59 | $15.08 | $15.30 | $11.06 | 2,103,305 |
| 2018-02-28 | $15.87 | $15.95 | $15.26 | $15.35 | $11.10 | 1,739,545 |
| 2018-02-27 | $15.96 | $16.28 | $15.81 | $15.87 | $11.48 | 1,982,540 |
| 2018-02-26 | $15.55 | $16.14 | $15.52 | $15.94 | $11.53 | 1,499,525 |
| 2018-02-23 | $15.19 | $15.67 | $15.18 | $15.49 | $11.20 | 1,381,049 |
| 2018-02-22 | $15.21 | $15.97 | $15.16 | $15.19 | $10.98 | 1,809,111 |
| 2018-02-21 | $15.45 | $15.86 | $15.07 | $15.09 | $10.91 | 1,969,260 |
| 2018-02-20 | $16.04 | $16.24 | $15.40 | $15.44 | $11.16 | 2,144,440 |
| 2018-02-16 | $16.01 | $16.60 | $15.95 | $16.13 | $11.66 | 3,127,349 |
| 2018-02-15 | $15.18 | $16.05 | $15.12 | $15.96 | $11.54 | 2,947,750 |
| 2018-02-14 | $14.81 | $15.12 | $14.49 | $15.07 | $10.90 | 2,358,642 |
| 2018-02-13 | $15.31 | $15.45 | $14.85 | $14.90 | $10.77 | 3,089,068 |
| 2018-02-12 | $14.53 | $15.43 | $14.31 | $15.34 | $11.09 | 3,273,721 |
| 2018-02-09 | $14.41 | $14.64 | $13.94 | $14.44 | $10.44 | 3,571,205 |
| 2018-02-08 | $15.03 | $15.25 | $14.17 | $14.17 | $10.25 | 3,431,909 |
| 2018-02-07 | $15.00 | $15.18 | $14.71 | $14.94 | $10.80 | 3,339,556 |
| 2018-02-06 | $14.76 | $15.56 | $14.65 | $15.03 | $10.87 | 3,771,812 |
| 2018-02-05 | $14.94 | $15.29 | $14.75 | $14.84 | $10.73 | 3,799,484 |
| 2018-02-02 | $15.49 | $15.52 | $14.76 | $15.10 | $10.92 | 3,752,963 |
| 2018-02-01 | $15.79 | $15.87 | $15.51 | $15.55 | $11.24 | 2,177,529 |
| 2018-01-31 | $15.90 | $16.14 | $15.75 | $15.83 | $11.45 | 2,524,931 |
| 2018-01-30 | $15.90 | $16.12 | $15.65 | $15.91 | $11.50 | 2,435,020 |
| 2018-01-29 | $16.28 | $16.35 | $15.95 | $15.99 | $11.56 | 1,769,537 |
| 2018-01-26 | $16.38 | $16.45 | $16.18 | $16.32 | $11.80 | 1,499,681 |
| 2018-01-25 | $16.19 | $16.38 | $16.10 | $16.35 | $11.82 | 1,412,400 |
| 2018-01-24 | $16.39 | $16.49 | $16.17 | $16.29 | $11.78 | 2,407,348 |
| 2018-01-23 | $16.32 | $16.50 | $16.12 | $16.42 | $11.87 | 2,580,290 |
| 2018-01-22 | $16.39 | $16.48 | $16.30 | $16.38 | $11.84 | 2,083,121 |
| 2018-01-19 | $16.23 | $16.36 | $15.96 | $16.34 | $11.82 | 1,731,117 |
| 2018-01-18 | $16.57 | $16.57 | $16.17 | $16.19 | $11.71 | 1,587,012 |
| 2018-01-17 | $16.54 | $16.72 | $16.38 | $16.62 | $12.02 | 1,106,036 |
| 2018-01-16 | $16.45 | $16.77 | $16.29 | $16.40 | $11.86 | 2,715,738 |
| 2018-01-12 | $16.76 | $16.88 | $16.31 | $16.38 | $11.84 | 1,544,347 |
| 2018-01-11 | $16.51 | $16.75 | $16.28 | $16.69 | $12.07 | 1,797,819 |
| 2018-01-10 | $16.88 | $16.94 | $16.30 | $16.55 | $11.97 | 2,822,446 |
| 2018-01-09 | $17.25 | $17.30 | $16.90 | $17.02 | $12.31 | 1,835,161 |
| 2018-01-08 | $17.12 | $17.30 | $16.94 | $17.16 | $12.41 | 1,736,321 |
| 2018-01-05 | $17.14 | $17.32 | $16.99 | $17.16 | $12.41 | 1,165,449 |
| 2018-01-04 | $17.04 | $17.40 | $16.72 | $17.11 | $12.37 | 1,547,126 |
| 2018-01-03 | $17.17 | $17.48 | $16.97 | $17.05 | $12.33 | 2,270,315 |
| 2018-01-02 | $17.84 | $17.90 | $17.17 | $17.21 | $12.44 | 2,432,945 |
| 2017-12-29 | $17.90 | $18.07 | $17.77 | $17.79 | $12.86 | 1,919,786 |
| 2017-12-28 | $18.00 | $18.08 | $17.75 | $18.00 | $13.02 | 2,448,403 |
| 2017-12-27 | $18.37 | $18.64 | $18.25 | $18.55 | $12.98 | 2,578,236 |
| 2017-12-26 | $17.92 | $18.32 | $17.92 | $18.12 | $12.68 | 1,760,401 |
| 2017-12-22 | $17.49 | $17.94 | $17.40 | $17.92 | $12.54 | 1,956,709 |
| 2017-12-21 | $17.06 | $17.56 | $16.81 | $17.45 | $12.21 | 2,099,041 |
| 2017-12-20 | $17.08 | $17.19 | $16.88 | $17.00 | $11.90 | 1,576,892 |
| 2017-12-19 | $17.50 | $17.81 | $16.97 | $17.00 | $11.90 | 3,704,408 |
| 2017-12-18 | $17.50 | $17.91 | $17.41 | $17.45 | $12.21 | 1,952,100 |
| 2017-12-15 | $17.72 | $17.87 | $17.35 | $17.52 | $12.26 | 5,732,222 |
| 2017-12-14 | $17.93 | $18.00 | $17.52 | $17.63 | $12.34 | 2,800,525 |
| 2017-12-13 | $17.93 | $17.99 | $17.57 | $17.90 | $12.53 | 2,434,467 |
| 2017-12-12 | $17.46 | $17.85 | $17.27 | $17.83 | $12.48 | 2,202,592 |
| 2017-12-11 | $17.05 | $17.47 | $17.00 | $17.40 | $12.18 | 2,391,095 |
| 2017-12-08 | $16.70 | $17.05 | $16.59 | $17.02 | $11.91 | 2,367,931 |
| 2017-12-07 | $16.02 | $16.74 | $15.58 | $16.72 | $11.70 | 3,786,048 |
| 2017-12-06 | $16.42 | $16.50 | $15.75 | $16.10 | $11.27 | 5,134,891 |
| 2017-12-05 | $16.39 | $16.56 | $16.15 | $16.43 | $11.50 | 2,549,834 |
| 2017-12-04 | $16.45 | $16.78 | $16.39 | $16.40 | $11.48 | 2,361,389 |
| 2017-12-01 | $16.18 | $16.45 | $16.03 | $16.37 | $11.46 | 2,102,508 |
| 2017-11-30 | $16.20 | $16.57 | $16.06 | $16.10 | $11.27 | 3,204,501 |
| 2017-11-29 | $15.81 | $16.28 | $15.81 | $16.20 | $11.33 | 2,302,024 |
| 2017-11-28 | $16.03 | $16.05 | $15.55 | $15.84 | $11.08 | 2,218,923 |
| 2017-11-27 | $16.23 | $16.40 | $15.92 | $16.09 | $11.26 | 1,460,299 |
| 2017-11-24 | $16.29 | $16.47 | $16.20 | $16.26 | $11.38 | 663,405 |
| 2017-11-22 | $15.84 | $16.30 | $15.73 | $16.17 | $11.32 | 3,564,400 |
| 2017-11-21 | $15.90 | $16.02 | $15.64 | $15.81 | $11.06 | 1,790,398 |
| 2017-11-20 | $15.95 | $16.00 | $15.82 | $15.90 | $11.13 | 1,916,941 |
| 2017-11-17 | $15.86 | $16.22 | $15.68 | $15.87 | $11.11 | 1,972,054 |
| 2017-11-16 | $15.76 | $16.00 | $15.63 | $15.88 | $11.11 | 2,158,788 |
| 2017-11-15 | $15.59 | $15.83 | $15.16 | $15.71 | $10.99 | 2,917,768 |
| 2017-11-14 | $16.30 | $16.32 | $15.25 | $15.71 | $10.99 | 5,721,631 |
| 2017-11-13 | $16.52 | $16.60 | $16.24 | $16.26 | $11.38 | 2,817,772 |
| 2017-11-10 | $16.77 | $16.96 | $16.34 | $16.63 | $11.64 | 2,272,020 |
| 2017-11-09 | $16.05 | $16.89 | $16.02 | $16.83 | $11.78 | 4,175,198 |
| 2017-11-08 | $16.64 | $16.85 | $16.09 | $16.17 | $11.32 | 2,549,822 |
| 2017-11-07 | $16.80 | $16.80 | $16.40 | $16.53 | $11.57 | 3,956,791 |
| 2017-11-06 | $16.46 | $16.85 | $16.10 | $16.80 | $11.76 | 3,341,110 |
| 2017-11-03 | $16.50 | $16.70 | $15.50 | $16.47 | $11.53 | 5,030,330 |
| 2017-11-02 | $17.21 | $17.54 | $16.32 | $16.37 | $11.46 | 4,562,794 |
| 2017-11-01 | $17.57 | $17.57 | $17.02 | $17.02 | $11.91 | 4,185,601 |
| 2017-10-31 | $17.04 | $17.62 | $16.62 | $17.50 | $12.25 | 4,178,062 |
| 2017-10-30 | $17.26 | $17.35 | $16.89 | $17.16 | $12.01 | 2,587,238 |
| 2017-10-27 | $17.50 | $17.51 | $17.10 | $17.37 | $12.16 | 4,824,283 |
| 2017-10-26 | $16.83 | $17.42 | $16.83 | $17.39 | $12.17 | 4,476,291 |
| 2017-10-25 | $16.50 | $17.02 | $16.50 | $16.82 | $11.77 | 3,754,074 |
| 2017-10-24 | $16.42 | $16.52 | $16.19 | $16.33 | $11.43 | 4,992,105 |
| 2017-10-23 | $16.80 | $16.81 | $16.23 | $16.37 | $11.46 | 2,920,793 |
| 2017-10-20 | $16.13 | $16.70 | $16.01 | $16.66 | $11.66 | 3,479,691 |
| 2017-10-19 | $16.65 | $17.65 | $16.03 | $16.08 | $11.25 | 7,948,536 |
| 2017-10-18 | $15.70 | $15.90 | $15.37 | $15.85 | $11.09 | 2,293,956 |
| 2017-10-17 | $15.20 | $15.79 | $15.20 | $15.73 | $11.01 | 2,999,998 |
| 2017-10-16 | $15.25 | $15.40 | $15.10 | $15.21 | $10.64 | 2,762,295 |
| 2017-10-13 | $15.27 | $15.32 | $15.03 | $15.22 | $10.65 | 2,850,834 |
| 2017-10-12 | $15.01 | $15.49 | $15.00 | $15.26 | $10.68 | 2,336,369 |
| 2017-10-11 | $15.43 | $15.44 | $15.05 | $15.13 | $10.59 | 3,830,023 |
| 2017-10-10 | $15.52 | $15.61 | $15.30 | $15.36 | $10.75 | 2,887,017 |
| 2017-10-09 | $15.40 | $15.78 | $15.38 | $15.52 | $10.86 | 2,687,338 |
| 2017-10-06 | $15.95 | $16.03 | $15.21 | $15.34 | $10.73 | 4,674,760 |
| 2017-10-05 | $15.77 | $16.12 | $15.64 | $16.05 | $11.23 | 5,091,561 |
| 2017-10-04 | $14.80 | $15.85 | $14.39 | $15.56 | $10.89 | 9,432,198 |
| 2017-10-03 | $14.81 | $15.36 | $14.77 | $14.79 | $10.35 | 6,648,445 |
| 2017-10-02 | $14.43 | $14.74 | $14.18 | $14.60 | $10.22 | 4,814,930 |
| 2017-09-29 | $14.60 | $14.70 | $14.21 | $14.66 | $10.26 | 6,050,918 |
| 2017-09-28 | $14.37 | $14.77 | $13.81 | $14.66 | $10.26 | 8,275,663 |
| 2017-09-27 | $16.00 | $16.03 | $14.68 | $14.73 | $9.90 | 11,648,517 |
| 2017-09-26 | $17.04 | $17.04 | $15.61 | $15.66 | $10.52 | 11,874,200 |
| 2017-09-25 | $17.21 | $17.50 | $17.00 | $17.36 | $11.67 | 6,953,438 |
| 2017-09-22 | $16.49 | $17.05 | $16.28 | $16.51 | $11.10 | 6,536,940 |
| 2017-09-21 | $16.30 | $16.68 | $15.90 | $16.01 | $10.76 | 3,944,843 |
| 2017-09-20 | $16.65 | $16.68 | $15.80 | $16.34 | $10.98 | 7,332,595 |
| 2017-09-19 | $17.55 | $17.70 | $16.15 | $16.69 | $11.22 | 7,515,685 |
| 2017-09-18 | $18.39 | $18.64 | $17.36 | $17.47 | $11.74 | 5,230,085 |
| 2017-09-15 | $18.41 | $18.83 | $18.35 | $18.40 | $12.37 | 4,007,708 |
| 2017-09-14 | $18.83 | $19.10 | $18.43 | $18.44 | $12.40 | 2,509,715 |
| 2017-09-13 | $18.80 | $19.13 | $18.70 | $18.84 | $12.67 | 1,925,688 |
| 2017-09-12 | $18.57 | $18.93 | $18.45 | $18.81 | $12.65 | 1,448,392 |
| 2017-09-11 | $18.73 | $19.09 | $18.56 | $18.57 | $12.48 | 2,048,867 |
| 2017-09-08 | $18.72 | $18.91 | $18.22 | $18.66 | $12.54 | 2,604,854 |
| 2017-09-07 | $19.12 | $19.44 | $18.80 | $18.81 | $12.65 | 1,738,865 |
| 2017-09-06 | $19.15 | $19.48 | $18.97 | $19.12 | $12.85 | 1,709,293 |
| 2017-09-05 | $19.47 | $19.64 | $18.99 | $19.05 | $12.81 | 1,916,206 |
| 2017-09-01 | $19.29 | $19.62 | $19.26 | $19.40 | $13.04 | 1,354,947 |
| 2017-08-31 | $19.42 | $19.49 | $19.18 | $19.26 | $12.95 | 1,658,170 |
| 2017-08-30 | $19.45 | $19.47 | $19.14 | $19.33 | $12.99 | 1,587,489 |
| 2017-08-29 | $19.69 | $19.90 | $19.39 | $19.44 | $13.07 | 1,080,987 |
| 2017-08-28 | $19.72 | $19.92 | $19.66 | $19.69 | $13.24 | 1,430,695 |
| 2017-08-25 | $19.53 | $19.76 | $19.30 | $19.65 | $13.21 | 819,802 |
| 2017-08-24 | $19.42 | $19.79 | $19.39 | $19.41 | $13.05 | 1,514,275 |
| 2017-08-23 | $18.90 | $19.46 | $18.79 | $19.36 | $13.01 | 1,894,539 |
| 2017-08-22 | $19.26 | $19.35 | $18.81 | $18.93 | $12.73 | 2,158,792 |
| 2017-08-21 | $19.14 | $19.44 | $19.01 | $19.23 | $12.93 | 1,733,289 |
| 2017-08-18 | $19.45 | $19.49 | $18.71 | $19.17 | $12.89 | 2,470,018 |
| 2017-08-17 | $19.51 | $19.60 | $19.35 | $19.51 | $13.12 | 2,823,740 |
| 2017-08-16 | $18.94 | $19.58 | $18.82 | $19.51 | $13.12 | 3,364,180 |
| 2017-08-15 | $19.65 | $19.95 | $18.14 | $18.63 | $12.52 | 4,757,641 |
| 2017-08-14 | $19.48 | $20.20 | $19.35 | $20.16 | $13.55 | 3,273,428 |
| 2017-08-11 | $20.13 | $20.83 | $18.93 | $19.37 | $13.02 | 5,941,963 |
| 2017-08-10 | $21.74 | $21.79 | $20.05 | $20.19 | $13.57 | 3,988,052 |
| 2017-08-09 | $22.59 | $22.60 | $21.44 | $21.71 | $14.59 | 2,992,372 |
| 2017-08-08 | $23.03 | $23.29 | $22.36 | $22.63 | $15.21 | 2,257,945 |
| 2017-08-07 | $22.00 | $22.99 | $21.66 | $22.93 | $15.41 | 2,479,989 |
| 2017-08-04 | $22.75 | $23.21 | $21.54 | $21.84 | $14.68 | 7,321,811 |
| 2017-08-03 | $24.30 | $24.49 | $22.55 | $22.57 | $15.17 | 4,332,587 |
| 2017-08-02 | $25.16 | $25.24 | $24.59 | $24.69 | $16.60 | 2,035,739 |
| 2017-08-01 | $25.74 | $25.85 | $25.16 | $25.18 | $16.93 | 1,060,886 |
| 2017-07-31 | $26.23 | $26.31 | $25.59 | $25.60 | $17.21 | 664,382 |
| 2017-07-28 | $26.19 | $26.50 | $26.16 | $26.26 | $17.65 | 535,523 |
| 2017-07-27 | $26.41 | $26.55 | $26.20 | $26.39 | $17.74 | 546,174 |
| 2017-07-26 | $26.21 | $26.40 | $26.00 | $26.37 | $17.73 | 489,226 |
| 2017-07-25 | $25.90 | $26.39 | $25.80 | $26.38 | $17.73 | 1,293,446 |
| 2017-07-24 | $25.76 | $25.91 | $25.66 | $25.86 | $17.38 | 474,922 |
| 2017-07-21 | $25.90 | $25.95 | $25.66 | $25.91 | $17.42 | 586,482 |
| 2017-07-20 | $25.72 | $25.98 | $25.61 | $25.83 | $17.36 | 700,017 |
| 2017-07-19 | $25.17 | $25.74 | $24.97 | $25.56 | $17.18 | 839,007 |
| 2017-07-18 | $25.55 | $25.67 | $25.15 | $25.19 | $16.93 | 776,559 |
| 2017-07-17 | $25.46 | $25.74 | $25.30 | $25.45 | $17.11 | 909,993 |
| 2017-07-14 | $25.91 | $25.96 | $25.44 | $25.46 | $17.12 | 659,324 |
| 2017-07-13 | $25.62 | $25.80 | $25.50 | $25.60 | $17.21 | 635,910 |
| 2017-07-12 | $25.35 | $25.77 | $25.25 | $25.56 | $17.18 | 790,572 |
| 2017-07-11 | $24.38 | $25.18 | $24.38 | $25.14 | $16.90 | 1,059,865 |
| 2017-07-10 | $24.18 | $24.74 | $24.18 | $24.22 | $16.28 | 741,838 |
| 2017-07-07 | $24.23 | $24.61 | $23.97 | $24.48 | $16.46 | 702,867 |
| 2017-07-06 | $24.55 | $24.86 | $24.16 | $24.20 | $16.27 | 753,678 |
| 2017-07-05 | $25.30 | $25.47 | $24.66 | $24.74 | $16.63 | 759,671 |
| 2017-07-03 | $25.26 | $25.55 | $25.07 | $25.45 | $17.11 | 514,979 |
| 2017-06-30 | $24.89 | $25.26 | $24.78 | $25.14 | $16.90 | 1,316,882 |
| 2017-06-29 | $25.37 | $25.49 | $24.69 | $24.87 | $16.72 | 990,451 |
| 2017-06-28 | $25.38 | $25.62 | $25.23 | $25.41 | $17.08 | 990,983 |
| 2017-06-27 | $26.55 | $26.66 | $25.78 | $25.84 | $16.97 | 968,520 |
| 2017-06-26 | $26.04 | $26.74 | $26.04 | $26.56 | $17.44 | 1,062,864 |
| 2017-06-23 | $26.08 | $26.32 | $25.98 | $26.01 | $17.08 | 3,373,709 |
| 2017-06-22 | $26.23 | $26.43 | $26.06 | $26.06 | $17.12 | 938,801 |
| 2017-06-21 | $26.31 | $27.06 | $25.98 | $26.11 | $17.15 | 1,000,785 |
| 2017-06-20 | $27.33 | $27.49 | $26.90 | $26.93 | $17.69 | 890,841 |
| 2017-06-19 | $26.80 | $27.78 | $26.73 | $27.40 | $18.00 | 2,050,710 |
| 2017-06-16 | $26.87 | $27.06 | $26.55 | $26.73 | $17.56 | 2,171,249 |
| 2017-06-15 | $26.99 | $27.11 | $26.83 | $26.88 | $17.65 | 740,149 |
| 2017-06-14 | $26.89 | $27.39 | $26.77 | $27.06 | $17.77 | 1,272,785 |
| 2017-06-13 | $26.75 | $27.02 | $26.62 | $26.82 | $17.61 | 1,107,243 |
| 2017-06-12 | $26.59 | $26.89 | $26.27 | $26.62 | $17.48 | 1,490,813 |
| 2017-06-09 | $27.05 | $27.16 | $26.75 | $26.81 | $17.61 | 1,504,453 |
| 2017-06-08 | $26.77 | $27.07 | $26.53 | $27.01 | $17.74 | 1,308,254 |
| 2017-06-07 | $26.40 | $26.92 | $26.36 | $26.70 | $17.54 | 1,374,665 |
| 2017-06-06 | $26.48 | $26.68 | $26.08 | $26.36 | $17.31 | 712,598 |
| 2017-06-05 | $25.86 | $26.61 | $25.74 | $26.57 | $17.45 | 905,549 |
| 2017-06-02 | $25.81 | $25.97 | $25.51 | $25.86 | $16.98 | 726,690 |
| 2017-06-01 | $25.08 | $25.58 | $24.84 | $25.56 | $16.79 | 1,013,485 |
| 2017-05-31 | $24.82 | $25.19 | $24.60 | $25.01 | $16.43 | 1,946,253 |
| 2017-05-30 | $24.81 | $24.94 | $24.58 | $24.80 | $16.29 | 400,529 |
| 2017-05-26 | $25.07 | $25.10 | $24.71 | $24.84 | $16.31 | 548,720 |
| 2017-05-25 | $25.10 | $25.27 | $25.01 | $25.04 | $16.45 | 609,073 |
| 2017-05-24 | $24.90 | $25.17 | $24.90 | $25.01 | $16.43 | 698,734 |
| 2017-05-23 | $24.89 | $25.13 | $24.79 | $24.88 | $16.34 | 878,460 |
| 2017-05-22 | $24.45 | $24.92 | $24.25 | $24.79 | $16.28 | 984,963 |
| 2017-05-19 | $23.85 | $24.46 | $23.67 | $24.10 | $15.83 | 1,418,080 |
| 2017-05-18 | $23.95 | $24.00 | $23.51 | $23.81 | $15.64 | 1,011,532 |
| 2017-05-17 | $23.25 | $24.00 | $23.19 | $23.90 | $15.70 | 1,219,668 |
| 2017-05-16 | $23.99 | $24.00 | $23.15 | $23.20 | $15.24 | 1,621,279 |
| 2017-05-15 | $23.50 | $24.15 | $23.47 | $23.84 | $15.66 | 1,384,935 |
| 2017-05-12 | $24.27 | $24.40 | $23.39 | $23.40 | $15.37 | 2,180,903 |
| 2017-05-11 | $24.84 | $24.87 | $24.15 | $24.17 | $15.87 | 2,166,581 |
| 2017-05-10 | $24.96 | $25.15 | $24.78 | $24.82 | $16.30 | 2,507,681 |
| 2017-05-09 | $25.68 | $25.69 | $24.76 | $24.81 | $16.29 | 1,435,343 |
| 2017-05-08 | $25.36 | $25.84 | $25.30 | $25.64 | $16.84 | 1,826,127 |
| 2017-05-05 | $26.10 | $26.35 | $24.91 | $25.34 | $16.64 | 2,296,842 |
| 2017-05-04 | $26.32 | $26.41 | $25.10 | $25.28 | $16.60 | 1,681,362 |
| 2017-05-03 | $27.43 | $27.43 | $26.44 | $26.45 | $17.37 | 1,333,016 |
| 2017-05-02 | $27.39 | $27.44 | $27.23 | $27.35 | $17.96 | 1,390,543 |
| 2017-05-01 | $27.52 | $27.60 | $27.35 | $27.56 | $18.10 | 831,368 |
| 2017-04-28 | $27.24 | $27.52 | $27.20 | $27.46 | $18.03 | 1,632,026 |
| 2017-04-27 | $27.21 | $27.60 | $27.15 | $27.27 | $17.91 | 824,465 |
| 2017-04-26 | $27.46 | $27.66 | $27.14 | $27.25 | $17.90 | 1,357,916 |
| 2017-04-25 | $27.43 | $27.69 | $27.18 | $27.64 | $18.15 | 1,749,539 |
| 2017-04-24 | $27.40 | $27.65 | $27.11 | $27.31 | $17.94 | 1,181,880 |
| 2017-04-21 | $27.50 | $27.69 | $27.22 | $27.24 | $17.89 | 1,712,722 |
| 2017-04-20 | $27.06 | $27.58 | $26.99 | $27.50 | $18.06 | 14,238,680 |
| 2017-04-19 | $26.70 | $27.41 | $26.64 | $27.12 | $17.81 | 1,381,864 |
| 2017-04-18 | $26.75 | $27.00 | $26.32 | $26.52 | $17.42 | 940,507 |
| 2017-04-17 | $26.72 | $27.13 | $26.60 | $27.13 | $17.82 | 871,903 |
| 2017-04-13 | $26.20 | $26.55 | $26.07 | $26.43 | $17.36 | 944,512 |
| 2017-04-12 | $25.59 | $26.06 | $25.59 | $26.04 | $17.10 | 777,815 |
| 2017-04-11 | $25.66 | $25.77 | $25.15 | $25.75 | $16.91 | 925,415 |
| 2017-04-10 | $25.27 | $25.74 | $25.27 | $25.43 | $16.70 | 871,448 |
| 2017-04-07 | $25.46 | $25.83 | $25.35 | $25.64 | $16.84 | 370,602 |
| 2017-04-06 | $25.51 | $25.64 | $25.21 | $25.53 | $16.77 | 674,167 |
| 2017-04-05 | $25.53 | $25.82 | $25.46 | $25.54 | $16.77 | 837,948 |
| 2017-04-04 | $25.66 | $25.68 | $25.36 | $25.53 | $16.77 | 1,077,705 |
| 2017-04-03 | $25.84 | $25.85 | $25.47 | $25.65 | $16.85 | 450,089 |
| 2017-03-31 | $25.49 | $25.94 | $25.48 | $25.85 | $16.98 | 662,761 |
| 2017-03-30 | $25.46 | $25.52 | $25.29 | $25.49 | $16.74 | 498,275 |
| 2017-03-29 | $25.32 | $25.49 | $25.20 | $25.47 | $16.73 | 591,659 |
| 2017-03-28 | $25.50 | $25.76 | $25.26 | $25.72 | $16.50 | 958,104 |
| 2017-03-27 | $25.45 | $25.68 | $25.22 | $25.50 | $16.36 | 635,822 |
| 2017-03-24 | $25.73 | $25.83 | $25.46 | $25.54 | $16.39 | 626,636 |
| 2017-03-23 | $26.03 | $26.18 | $25.62 | $25.65 | $16.46 | 796,741 |
| 2017-03-22 | $25.98 | $26.44 | $25.61 | $26.03 | $16.70 | 1,190,998 |
| 2017-03-21 | $26.13 | $26.33 | $25.81 | $25.96 | $16.66 | 883,793 |
| 2017-03-20 | $25.65 | $26.14 | $25.50 | $26.03 | $16.70 | 1,033,970 |
| 2017-03-17 | $25.41 | $25.81 | $25.30 | $25.64 | $16.45 | 1,761,187 |
| 2017-03-16 | $25.91 | $26.14 | $25.43 | $25.51 | $16.37 | 1,163,599 |
| 2017-03-15 | $25.38 | $26.13 | $25.25 | $25.89 | $16.61 | 1,435,893 |
| 2017-03-14 | $26.63 | $26.64 | $25.23 | $25.32 | $16.25 | 1,965,501 |
| 2017-03-13 | $27.15 | $27.35 | $26.55 | $26.63 | $17.09 | 1,018,034 |
| 2017-03-10 | $27.36 | $27.76 | $27.11 | $27.12 | $17.40 | 840,804 |
| 2017-03-09 | $27.39 | $27.45 | $26.85 | $27.31 | $17.52 | 902,348 |
| 2017-03-08 | $28.07 | $28.31 | $27.29 | $27.34 | $17.54 | 1,127,835 |
| 2017-03-07 | $28.51 | $28.73 | $28.15 | $28.41 | $18.23 | 706,592 |
| 2017-03-06 | $29.20 | $29.23 | $28.55 | $28.70 | $18.42 | 779,128 |
| 2017-03-03 | $28.56 | $29.18 | $28.44 | $29.13 | $18.69 | 1,205,483 |
| 2017-03-02 | $28.89 | $28.99 | $28.40 | $28.65 | $18.38 | 1,286,470 |
| 2017-03-01 | $29.03 | $29.19 | $28.56 | $28.80 | $18.48 | 1,226,758 |
| 2017-02-28 | $29.20 | $29.65 | $28.90 | $28.97 | $18.59 | 2,053,543 |
| 2017-02-27 | $28.90 | $29.40 | $28.59 | $29.24 | $18.76 | 853,887 |
| 2017-02-24 | $28.09 | $29.00 | $27.32 | $28.94 | $18.57 | 1,630,625 |
| 2017-02-23 | $27.33 | $28.49 | $26.80 | $28.30 | $18.16 | 1,997,881 |
| 2017-02-22 | $26.81 | $27.40 | $26.72 | $27.34 | $17.54 | 1,344,303 |
| 2017-02-21 | $26.50 | $26.82 | $26.36 | $26.75 | $17.16 | 1,027,054 |
| 2017-02-17 | $26.73 | $26.79 | $26.29 | $26.56 | $17.04 | 730,030 |
| 2017-02-16 | $26.39 | $26.84 | $26.36 | $26.66 | $17.11 | 1,346,200 |
| 2017-02-15 | $26.55 | $26.66 | $26.26 | $26.39 | $16.93 | 606,477 |
| 2017-02-14 | $26.72 | $26.73 | $26.26 | $26.51 | $17.01 | 403,755 |
| 2017-02-13 | $26.70 | $26.99 | $26.60 | $26.78 | $17.18 | 633,598 |
| 2017-02-10 | $26.46 | $26.68 | $26.33 | $26.58 | $17.05 | 351,870 |
| 2017-02-09 | $26.20 | $26.54 | $26.17 | $26.47 | $16.98 | 475,760 |
| 2017-02-08 | $25.97 | $26.26 | $25.78 | $26.14 | $16.77 | 474,876 |
| 2017-02-07 | $26.29 | $26.40 | $25.81 | $25.89 | $16.61 | 704,880 |
| 2017-02-06 | $26.38 | $26.50 | $25.96 | $26.06 | $16.72 | 364,338 |
| 2017-02-03 | $26.25 | $26.70 | $26.25 | $26.42 | $16.95 | 552,004 |
| 2017-02-02 | $26.08 | $26.25 | $25.92 | $26.16 | $16.79 | 736,605 |
| 2017-02-01 | $26.38 | $26.69 | $25.92 | $25.96 | $16.66 | 724,236 |
| 2017-01-31 | $26.12 | $26.49 | $26.12 | $26.28 | $16.86 | 623,949 |
| 2017-01-30 | $26.35 | $26.44 | $25.92 | $26.20 | $16.81 | 597,042 |
| 2017-01-27 | $26.70 | $26.95 | $26.29 | $26.45 | $16.97 | 629,592 |
| 2017-01-26 | $26.70 | $26.80 | $26.38 | $26.56 | $17.04 | 467,110 |
| 2017-01-25 | $26.93 | $27.07 | $26.51 | $26.64 | $17.09 | 578,363 |
| 2017-01-24 | $26.55 | $26.88 | $26.33 | $26.81 | $17.20 | 765,891 |
| 2017-01-23 | $26.20 | $26.55 | $26.10 | $26.53 | $17.02 | 500,576 |
| 2017-01-20 | $25.79 | $26.22 | $25.79 | $26.19 | $16.80 | 757,275 |
| 2017-01-19 | $26.63 | $26.76 | $25.61 | $25.85 | $16.59 | 1,325,018 |
| 2017-01-18 | $26.69 | $26.75 | $26.39 | $26.67 | $17.11 | 706,011 |
| 2017-01-17 | $26.73 | $26.94 | $26.50 | $26.64 | $17.09 | 807,819 |
| 2017-01-13 | $26.52 | $26.80 | $26.01 | $26.61 | $17.07 | 630,810 |
| 2017-01-12 | $26.10 | $26.37 | $25.75 | $26.23 | $16.83 | 674,970 |
| 2017-01-11 | $26.42 | $26.64 | $26.08 | $26.20 | $16.81 | 636,369 |
| 2017-01-10 | $26.02 | $26.43 | $25.81 | $26.34 | $16.90 | 733,569 |
| 2017-01-09 | $26.00 | $26.13 | $25.77 | $25.81 | $16.56 | 743,363 |
| 2017-01-06 | $26.81 | $26.81 | $26.05 | $26.06 | $16.72 | 792,781 |
| 2017-01-05 | $26.91 | $27.00 | $26.56 | $26.86 | $17.23 | 778,718 |
| 2017-01-04 | $26.46 | $26.94 | $26.43 | $26.87 | $17.24 | 978,087 |
| 2017-01-03 | $25.67 | $26.42 | $25.61 | $26.41 | $16.95 | 945,289 |
| 2016-12-30 | $25.62 | $25.69 | $25.20 | $25.41 | $16.30 | 969,353 |
| 2016-12-29 | $25.54 | $25.75 | $25.40 | $25.66 | $16.46 | 496,614 |
| 2016-12-28 | $26.00 | $26.13 | $25.39 | $25.54 | $16.39 | 693,291 |
| 2016-12-27 | $26.56 | $26.84 | $26.40 | $26.48 | $16.60 | 1,071,599 |
| 2016-12-23 | $26.17 | $26.58 | $25.96 | $26.56 | $16.65 | 616,521 |
| 2016-12-22 | $26.22 | $26.39 | $25.95 | $26.17 | $16.41 | 660,367 |
| 2016-12-21 | $26.01 | $26.71 | $25.92 | $26.29 | $16.48 | 1,024,646 |
| 2016-12-20 | $25.89 | $26.23 | $25.63 | $26.00 | $16.30 | 728,636 |
| 2016-12-19 | $25.52 | $25.81 | $25.25 | $25.79 | $16.17 | 1,219,807 |
| 2016-12-16 | $25.66 | $26.23 | $25.41 | $25.52 | $16.00 | 2,946,643 |
| 2016-12-15 | $25.70 | $25.99 | $25.25 | $25.35 | $15.89 | 1,022,642 |
| 2016-12-14 | $26.05 | $26.32 | $25.50 | $25.63 | $16.07 | 940,509 |
| 2016-12-13 | $25.53 | $26.19 | $25.25 | $26.12 | $16.37 | 1,079,178 |
| 2016-12-12 | $25.38 | $25.96 | $25.03 | $25.11 | $15.74 | 1,067,884 |
| 2016-12-09 | $25.87 | $26.35 | $25.01 | $25.48 | $15.97 | 1,856,396 |
| 2016-12-08 | $25.95 | $26.01 | $25.70 | $25.78 | $16.16 | 996,375 |
| 2016-12-07 | $25.25 | $26.05 | $25.21 | $25.97 | $16.28 | 852,312 |
| 2016-12-06 | $25.21 | $25.48 | $25.06 | $25.32 | $15.87 | 782,122 |
| 2016-12-05 | $25.05 | $25.39 | $24.80 | $25.34 | $15.89 | 1,062,904 |
| 2016-12-02 | $24.38 | $25.19 | $24.35 | $25.03 | $15.69 | 1,603,918 |
| 2016-12-01 | $24.93 | $25.06 | $24.01 | $24.36 | $15.27 | 1,328,839 |
| 2016-11-30 | $25.41 | $25.66 | $24.68 | $24.93 | $15.63 | 1,884,234 |
| 2016-11-29 | $25.33 | $25.73 | $25.19 | $25.32 | $15.87 | 1,036,494 |
| 2016-11-28 | $25.69 | $25.98 | $25.27 | $25.43 | $15.94 | 994,119 |
| 2016-11-25 | $25.46 | $25.70 | $25.31 | $25.53 | $16.01 | 514,451 |
| 2016-11-23 | $25.04 | $25.47 | $24.92 | $25.32 | $15.87 | 1,421,519 |
| 2016-11-22 | $24.14 | $25.30 | $24.00 | $25.13 | $15.75 | 1,384,679 |
| 2016-11-21 | $24.39 | $24.74 | $24.00 | $24.03 | $15.06 | 1,469,916 |
| 2016-11-18 | $23.97 | $24.34 | $23.77 | $24.32 | $15.25 | 886,164 |
| 2016-11-17 | $23.85 | $24.30 | $23.75 | $23.97 | $15.03 | 1,213,304 |
| 2016-11-16 | $24.10 | $24.12 | $23.39 | $23.74 | $14.88 | 2,346,469 |
| 2016-11-15 | $24.31 | $25.08 | $23.95 | $24.13 | $15.13 | 2,375,332 |
| 2016-11-14 | $25.01 | $25.25 | $22.50 | $24.34 | $15.26 | 4,235,058 |
| 2016-11-11 | $25.88 | $26.95 | $25.35 | $25.59 | $16.04 | 1,671,257 |
| 2016-11-10 | $27.39 | $27.42 | $25.77 | $25.83 | $16.19 | 2,099,703 |
| 2016-11-09 | $26.54 | $27.40 | $26.20 | $27.36 | $17.15 | 1,336,292 |
| 2016-11-08 | $27.36 | $27.40 | $26.87 | $27.35 | $17.15 | 858,668 |
| 2016-11-07 | $27.30 | $27.82 | $27.20 | $27.46 | $17.21 | 1,011,350 |
| 2016-11-04 | $26.30 | $26.93 | $26.14 | $26.88 | $16.85 | 1,336,185 |
| 2016-11-03 | $26.30 | $26.90 | $26.21 | $26.31 | $16.49 | 973,034 |
| 2016-11-02 | $26.86 | $27.17 | $26.03 | $26.19 | $16.42 | 2,086,011 |
| 2016-11-01 | $28.39 | $28.40 | $26.07 | $26.39 | $16.54 | 2,867,421 |
| 2016-10-31 | $28.78 | $28.92 | $28.41 | $28.43 | $17.82 | 1,070,732 |
| 2016-10-28 | $28.81 | $29.19 | $28.58 | $28.78 | $18.04 | 634,882 |
| 2016-10-27 | $29.11 | $29.26 | $28.61 | $28.80 | $18.06 | 819,932 |
| 2016-10-26 | $29.13 | $29.32 | $28.77 | $29.04 | $18.21 | 1,028,694 |
| 2016-10-25 | $29.97 | $29.97 | $29.28 | $29.38 | $18.42 | 1,054,728 |
| 2016-10-24 | $30.41 | $30.66 | $29.89 | $29.97 | $18.79 | 954,092 |
| 2016-10-21 | $29.87 | $30.40 | $29.75 | $30.36 | $19.03 | 679,469 |
| 2016-10-20 | $30.20 | $30.41 | $29.99 | $30.14 | $18.90 | 633,214 |
| 2016-10-19 | $30.24 | $30.36 | $29.90 | $30.30 | $19.00 | 604,065 |
| 2016-10-18 | $30.28 | $30.46 | $29.91 | $30.14 | $18.90 | 580,137 |
| 2016-10-17 | $30.17 | $30.37 | $30.00 | $30.04 | $18.83 | 576,190 |
| 2016-10-14 | $30.26 | $30.49 | $29.95 | $30.07 | $18.85 | 956,929 |
| 2016-10-13 | $29.50 | $30.08 | $29.31 | $30.04 | $18.83 | 845,618 |
| 2016-10-12 | $29.00 | $29.58 | $28.95 | $29.41 | $18.44 | 517,932 |
| 2016-10-11 | $29.73 | $29.87 | $28.88 | $29.05 | $18.21 | 940,272 |
| 2016-10-10 | $29.19 | $29.67 | $29.10 | $29.60 | $18.56 | 664,046 |
| 2016-10-07 | $29.54 | $30.00 | $28.93 | $29.21 | $18.31 | 988,607 |
| 2016-10-06 | $30.95 | $30.95 | $28.94 | $29.45 | $18.46 | 1,105,403 |
| 2016-10-05 | $30.15 | $30.38 | $29.37 | $29.58 | $18.54 | 1,935,837 |
| 2016-10-04 | $30.88 | $30.91 | $29.87 | $29.99 | $18.80 | 1,054,734 |
| 2016-10-03 | $31.32 | $31.54 | $30.57 | $30.77 | $19.29 | 1,081,801 |
| 2016-09-30 | $31.52 | $31.95 | $31.41 | $31.41 | $19.69 | 808,732 |
| 2016-09-29 | $31.89 | $32.06 | $31.32 | $31.41 | $19.69 | 1,033,589 |
| 2016-09-28 | $31.66 | $31.96 | $31.24 | $31.92 | $20.01 | 988,544 |
| 2016-09-27 | $32.62 | $32.62 | $32.14 | $32.29 | $19.87 | 1,195,567 |
| 2016-09-26 | $31.94 | $32.73 | $31.82 | $32.70 | $20.12 | 4,208,342 |
| 2016-09-23 | $31.41 | $32.66 | $31.24 | $32.02 | $19.70 | 4,037,569 |
| 2016-09-22 | $31.45 | $31.69 | $31.27 | $31.62 | $19.46 | 878,643 |
| 2016-09-21 | $30.91 | $31.28 | $30.38 | $31.23 | $19.22 | 1,346,868 |
| 2016-09-20 | $31.79 | $31.85 | $30.88 | $30.94 | $19.04 | 861,048 |
| 2016-09-19 | $31.57 | $31.97 | $31.42 | $31.60 | $19.44 | 1,037,947 |
| 2016-09-16 | $31.41 | $31.59 | $31.02 | $31.44 | $19.35 | 1,556,584 |
| 2016-09-15 | $30.91 | $31.84 | $30.77 | $31.49 | $19.38 | 837,864 |
| 2016-09-14 | $30.77 | $31.35 | $30.72 | $30.84 | $18.98 | 915,562 |
| 2016-09-13 | $31.04 | $31.23 | $30.26 | $30.60 | $18.83 | 1,243,589 |
| 2016-09-12 | $30.04 | $31.39 | $29.95 | $31.23 | $19.22 | 1,111,568 |
| 2016-09-09 | $31.34 | $31.38 | $30.25 | $30.29 | $18.64 | 2,570,911 |
| 2016-09-08 | $31.97 | $31.97 | $31.61 | $31.61 | $19.45 | 1,159,863 |
| 2016-09-07 | $31.88 | $32.47 | $31.80 | $32.14 | $19.78 | 917,367 |
| 2016-09-06 | $31.82 | $32.08 | $31.61 | $31.91 | $19.64 | 977,407 |
| 2016-09-02 | $31.48 | $32.05 | $31.38 | $31.90 | $19.63 | 1,420,277 |
| 2016-09-01 | $31.11 | $31.59 | $30.93 | $31.33 | $19.28 | 2,933,728 |
| 2016-08-31 | $30.65 | $31.24 | $30.42 | $31.20 | $19.20 | 2,147,231 |
| 2016-08-30 | $30.39 | $30.65 | $30.37 | $30.64 | $18.85 | 850,875 |
| 2016-08-29 | $29.69 | $30.40 | $29.69 | $30.31 | $18.65 | 993,356 |
| 2016-08-26 | $29.68 | $30.15 | $29.33 | $29.50 | $18.15 | 625,820 |
| 2016-08-25 | $29.31 | $29.80 | $29.31 | $29.69 | $18.27 | 730,389 |
| 2016-08-24 | $29.67 | $29.73 | $29.19 | $29.30 | $18.03 | 664,967 |
| 2016-08-23 | $29.65 | $29.89 | $29.58 | $29.68 | $18.26 | 673,825 |
| 2016-08-22 | $29.37 | $29.71 | $29.13 | $29.58 | $18.20 | 486,306 |
| 2016-08-19 | $29.68 | $29.70 | $29.29 | $29.38 | $18.08 | 752,418 |
| 2016-08-18 | $29.78 | $29.97 | $29.55 | $29.70 | $18.28 | 523,439 |
| 2016-08-17 | $29.67 | $29.86 | $29.30 | $29.80 | $18.34 | 1,110,112 |
| 2016-08-16 | $30.37 | $30.53 | $29.80 | $29.82 | $18.35 | 843,565 |
| 2016-08-15 | $30.30 | $30.66 | $30.20 | $30.45 | $18.74 | 691,790 |
| 2016-08-12 | $30.38 | $30.65 | $30.13 | $30.30 | $18.64 | 835,726 |
| 2016-08-11 | $30.00 | $30.66 | $28.71 | $30.30 | $18.64 | 1,570,887 |
| 2016-08-10 | $30.49 | $30.71 | $30.08 | $30.22 | $18.60 | 1,245,355 |
| 2016-08-09 | $30.23 | $30.58 | $29.95 | $30.52 | $18.78 | 825,060 |
| 2016-08-08 | $30.68 | $30.82 | $30.17 | $30.34 | $18.67 | 818,276 |
| 2016-08-05 | $31.00 | $31.00 | $30.53 | $30.68 | $18.88 | 644,676 |
| 2016-08-04 | $30.55 | $30.83 | $30.24 | $30.82 | $18.96 | 925,963 |
| 2016-08-03 | $30.29 | $30.61 | $30.16 | $30.60 | $18.83 | 1,063,712 |
| 2016-08-02 | $31.00 | $31.00 | $29.86 | $30.29 | $18.64 | 1,566,097 |
| 2016-08-01 | $31.10 | $31.19 | $30.83 | $31.00 | $19.08 | 1,286,675 |
| 2016-07-29 | $30.89 | $31.12 | $30.78 | $31.08 | $19.12 | 1,462,311 |
| 2016-07-28 | $30.76 | $30.99 | $30.70 | $30.87 | $19.00 | 664,186 |
| 2016-07-27 | $30.91 | $31.19 | $30.61 | $30.84 | $18.98 | 673,184 |
| 2016-07-26 | $30.96 | $31.04 | $30.56 | $30.97 | $19.06 | 832,344 |
| 2016-07-25 | $31.00 | $31.21 | $30.67 | $30.91 | $19.02 | 594,447 |
| 2016-07-22 | $30.68 | $31.24 | $30.65 | $31.05 | $19.11 | 1,062,592 |
| 2016-07-21 | $30.77 | $31.10 | $30.53 | $30.64 | $18.85 | 896,233 |
| 2016-07-20 | $30.90 | $30.98 | $30.60 | $30.88 | $19.00 | 868,096 |
| 2016-07-19 | $30.79 | $30.94 | $30.53 | $30.86 | $18.99 | 935,641 |
| 2016-07-18 | $30.38 | $30.95 | $30.14 | $30.76 | $18.93 | 1,383,998 |
| 2016-07-15 | $30.56 | $30.81 | $30.12 | $30.31 | $18.65 | 1,040,807 |
| 2016-07-14 | $30.66 | $30.82 | $30.33 | $30.37 | $18.69 | 818,669 |
| 2016-07-13 | $30.53 | $30.74 | $30.30 | $30.52 | $18.78 | 750,492 |
| 2016-07-12 | $30.21 | $30.86 | $30.21 | $30.48 | $18.76 | 1,467,219 |
| 2016-07-11 | $30.40 | $30.58 | $30.06 | $30.26 | $18.62 | 1,562,385 |
| 2016-07-08 | $29.61 | $30.54 | $29.45 | $30.50 | $18.77 | 1,695,683 |
| 2016-07-07 | $29.40 | $29.43 | $29.12 | $29.40 | $18.09 | 1,142,209 |
| 2016-07-06 | $29.29 | $29.55 | $28.83 | $29.28 | $18.02 | 1,346,865 |
| 2016-07-05 | $29.35 | $29.82 | $28.96 | $29.42 | $18.10 | 2,107,401 |
| 2016-07-01 | $28.80 | $29.35 | $28.76 | $29.32 | $18.04 | 1,762,906 |
| 2016-06-30 | $28.26 | $28.93 | $28.09 | $28.90 | $17.78 | 1,423,909 |
| 2016-06-29 | $27.91 | $28.64 | $27.86 | $28.29 | $17.41 | 1,686,001 |
| 2016-06-28 | $26.62 | $27.75 | $26.58 | $27.73 | $17.06 | 2,720,513 |
| 2016-06-27 | $28.16 | $28.20 | $26.33 | $26.82 | $16.15 | 4,834,230 |
| 2016-06-24 | $28.30 | $29.18 | $28.00 | $28.27 | $17.03 | 2,521,160 |
| 2016-06-23 | $28.83 | $29.57 | $28.77 | $29.42 | $17.72 | 3,616,075 |
| 2016-06-22 | $28.28 | $28.86 | $28.12 | $28.57 | $17.21 | 2,082,585 |
| 2016-06-21 | $26.79 | $28.35 | $26.62 | $28.29 | $17.04 | 17,427,301 |
| 2016-06-20 | $27.71 | $28.74 | $27.68 | $28.16 | $16.96 | 2,612,709 |
| 2016-06-17 | $26.71 | $27.55 | $26.69 | $27.46 | $16.54 | 2,328,394 |
| 2016-06-16 | $26.10 | $26.71 | $25.69 | $26.70 | $16.08 | 1,576,061 |
| 2016-06-15 | $26.15 | $26.67 | $26.04 | $26.34 | $15.86 | 687,563 |
| 2016-06-14 | $26.69 | $26.80 | $26.00 | $26.12 | $15.73 | 614,677 |
| 2016-06-13 | $26.69 | $27.18 | $26.65 | $26.68 | $16.07 | 953,312 |
| 2016-06-10 | $26.63 | $26.88 | $26.51 | $26.81 | $16.15 | 1,139,569 |
| 2016-06-09 | $26.73 | $26.92 | $26.56 | $26.86 | $16.18 | 632,648 |
| 2016-06-08 | $26.53 | $26.89 | $26.45 | $26.68 | $16.07 | 512,052 |
| 2016-06-07 | $26.10 | $26.72 | $26.06 | $26.56 | $16.00 | 646,556 |
| 2016-06-06 | $25.97 | $26.19 | $25.92 | $26.12 | $15.73 | 806,944 |
| 2016-06-03 | $25.66 | $26.05 | $25.55 | $26.03 | $15.68 | 840,819 |
| 2016-06-02 | $24.85 | $25.57 | $24.85 | $25.51 | $15.36 | 808,366 |
| 2016-06-01 | $24.89 | $24.98 | $24.55 | $24.91 | $15.00 | 1,049,977 |
| 2016-05-31 | $25.00 | $25.17 | $24.83 | $24.98 | $15.05 | 610,112 |
| 2016-05-27 | $24.50 | $24.93 | $24.45 | $24.91 | $15.00 | 494,566 |
| 2016-05-26 | $24.70 | $24.78 | $24.36 | $24.54 | $14.78 | 458,458 |
| 2016-05-25 | $24.41 | $24.80 | $24.36 | $24.70 | $14.88 | 414,311 |
| 2016-05-24 | $24.17 | $24.44 | $24.01 | $24.39 | $14.69 | 533,545 |
| 2016-05-23 | $24.00 | $24.26 | $23.95 | $23.97 | $14.44 | 497,474 |
| 2016-05-20 | $23.92 | $24.33 | $23.79 | $23.90 | $14.40 | 592,940 |
| 2016-05-19 | $23.92 | $24.16 | $23.63 | $23.87 | $14.38 | 953,769 |
| 2016-05-18 | $24.20 | $24.68 | $23.90 | $24.15 | $14.55 | 661,012 |
| 2016-05-17 | $24.29 | $24.65 | $23.97 | $24.17 | $14.56 | 825,871 |
| 2016-05-16 | $23.71 | $24.54 | $23.70 | $24.47 | $14.74 | 764,450 |
| 2016-05-13 | $23.91 | $24.28 | $23.62 | $23.73 | $14.29 | 807,263 |
| 2016-05-12 | $24.00 | $24.50 | $23.78 | $24.03 | $14.47 | 891,260 |
| 2016-05-11 | $23.54 | $24.04 | $23.47 | $23.73 | $14.29 | 687,723 |
| 2016-05-10 | $23.64 | $23.76 | $23.43 | $23.55 | $14.18 | 635,521 |
| 2016-05-09 | $23.46 | $23.62 | $23.30 | $23.56 | $14.19 | 522,151 |
| 2016-05-06 | $23.52 | $23.70 | $23.11 | $23.51 | $14.16 | 547,128 |
| 2016-05-05 | $23.50 | $23.69 | $23.02 | $23.66 | $14.25 | 495,917 |
| 2016-05-04 | $23.06 | $23.59 | $23.04 | $23.36 | $14.07 | 730,064 |
| 2016-05-03 | $23.04 | $23.20 | $22.72 | $23.13 | $13.93 | 528,776 |
| 2016-05-02 | $23.20 | $23.31 | $23.03 | $23.15 | $13.94 | 671,517 |
| 2016-04-29 | $23.34 | $23.53 | $22.86 | $23.23 | $13.99 | 544,683 |
| 2016-04-28 | $23.55 | $23.89 | $23.17 | $23.33 | $14.05 | 381,984 |
| 2016-04-27 | $23.50 | $23.94 | $23.32 | $23.69 | $14.27 | 466,685 |
| 2016-04-26 | $23.36 | $23.89 | $23.36 | $23.54 | $14.18 | 540,484 |
| 2016-04-25 | $23.95 | $24.00 | $23.25 | $23.34 | $14.06 | 590,115 |
| 2016-04-22 | $23.40 | $23.95 | $23.38 | $23.95 | $14.43 | 706,189 |
| 2016-04-21 | $23.58 | $23.84 | $23.27 | $23.44 | $14.12 | 687,332 |
| 2016-04-20 | $23.43 | $23.73 | $23.40 | $23.51 | $14.16 | 607,917 |
| 2016-04-19 | $23.31 | $23.65 | $23.20 | $23.47 | $14.14 | 499,340 |
| 2016-04-18 | $23.36 | $23.48 | $23.20 | $23.27 | $14.02 | 485,910 |
| 2016-04-15 | $23.45 | $23.59 | $23.16 | $23.48 | $14.14 | 628,801 |
| 2016-04-14 | $23.30 | $23.44 | $22.90 | $23.21 | $13.98 | 644,314 |
| 2016-04-13 | $22.98 | $23.34 | $22.88 | $23.24 | $14.00 | 1,435,159 |
| 2016-04-12 | $23.19 | $23.65 | $22.98 | $22.98 | $13.84 | 1,477,226 |
| 2016-04-11 | $22.54 | $23.43 | $22.54 | $23.03 | $13.87 | 1,031,614 |
| 2016-04-08 | $22.60 | $22.98 | $22.50 | $22.91 | $13.80 | 865,516 |
| 2016-04-07 | $22.68 | $22.80 | $22.31 | $22.42 | $13.50 | 496,165 |
| 2016-04-06 | $22.36 | $23.01 | $22.35 | $22.83 | $13.75 | 728,217 |
| 2016-04-05 | $22.34 | $22.64 | $22.03 | $22.32 | $13.44 | 866,188 |
| 2016-04-04 | $22.60 | $22.68 | $22.34 | $22.52 | $13.56 | 580,103 |
| 2016-04-01 | $22.00 | $22.60 | $21.63 | $22.55 | $13.58 | 1,099,058 |
| 2016-03-31 | $21.91 | $22.36 | $21.91 | $22.25 | $13.40 | 901,578 |
| 2016-03-30 | $21.79 | $22.05 | $21.48 | $21.89 | $13.18 | 853,653 |
| 2016-03-29 | $20.99 | $21.71 | $20.76 | $21.70 | $13.07 | 884,135 |
| 2016-03-28 | $21.83 | $21.98 | $21.25 | $21.65 | $12.69 | 841,083 |
| 2016-03-24 | $21.11 | $21.87 | $20.71 | $21.83 | $12.79 | 892,637 |
| 2016-03-23 | $21.50 | $21.68 | $21.16 | $21.16 | $12.40 | 804,710 |
| 2016-03-22 | $21.41 | $21.57 | $21.30 | $21.44 | $12.57 | 834,010 |
| 2016-03-21 | $21.40 | $21.67 | $21.27 | $21.48 | $12.59 | 1,179,866 |
| 2016-03-18 | $21.77 | $21.92 | $21.33 | $21.35 | $12.51 | 1,945,626 |
| 2016-03-17 | $22.08 | $22.15 | $21.78 | $21.85 | $12.81 | 1,659,892 |
| 2016-03-16 | $21.75 | $22.25 | $21.71 | $22.12 | $12.96 | 1,203,383 |
| 2016-03-15 | $21.99 | $22.29 | $20.95 | $21.73 | $12.74 | 1,253,543 |
| 2016-03-14 | $21.96 | $22.50 | $21.78 | $22.19 | $13.01 | 1,126,687 |
| 2016-03-11 | $21.75 | $22.10 | $21.55 | $21.83 | $12.79 | 974,616 |
| 2016-03-10 | $21.74 | $21.98 | $21.01 | $21.52 | $12.61 | 1,151,222 |
| 2016-03-09 | $21.87 | $22.10 | $21.27 | $21.77 | $12.76 | 1,136,112 |
| 2016-03-08 | $22.80 | $22.89 | $21.48 | $21.80 | $12.78 | 1,400,479 |
| 2016-03-07 | $21.46 | $22.91 | $21.41 | $22.83 | $13.38 | 1,831,379 |
| 2016-03-04 | $20.90 | $22.53 | $20.79 | $21.57 | $12.64 | 2,895,771 |
| 2016-03-03 | $19.90 | $21.00 | $19.53 | $20.76 | $12.17 | 1,850,897 |
| 2016-03-02 | $19.59 | $20.38 | $19.46 | $20.19 | $11.83 | 1,800,534 |
| 2016-03-01 | $19.00 | $19.79 | $18.92 | $19.69 | $11.54 | 1,260,627 |
| 2016-02-29 | $18.41 | $18.89 | $18.30 | $18.85 | $11.05 | 1,233,648 |
| 2016-02-26 | $17.59 | $18.69 | $17.54 | $18.47 | $10.83 | 1,343,056 |
| 2016-02-25 | $17.22 | $17.54 | $16.79 | $17.48 | $10.25 | 1,164,145 |
| 2016-02-24 | $16.15 | $17.22 | $16.10 | $17.14 | $10.05 | 1,710,513 |
| 2016-02-23 | $16.45 | $16.88 | $16.32 | $16.35 | $9.58 | 1,474,983 |
| 2016-02-22 | $16.50 | $16.73 | $16.11 | $16.46 | $9.65 | 1,206,555 |
| 2016-02-19 | $16.25 | $16.55 | $15.91 | $16.16 | $9.47 | 1,184,875 |
| 2016-02-18 | $16.71 | $16.84 | $15.84 | $16.31 | $9.56 | 931,411 |
| 2016-02-17 | $16.08 | $16.98 | $16.04 | $16.61 | $9.74 | 1,563,876 |
| 2016-02-16 | $15.61 | $16.05 | $15.59 | $15.95 | $9.35 | 2,001,122 |
| 2016-02-12 | $15.87 | $16.30 | $15.13 | $15.41 | $9.03 | 3,096,248 |
| 2016-02-11 | $16.03 | $16.49 | $15.64 | $15.68 | $9.19 | 1,499,457 |
| 2016-02-10 | $16.60 | $16.81 | $16.23 | $16.24 | $9.52 | 1,297,201 |
| 2016-02-09 | $16.92 | $17.03 | $16.27 | $16.53 | $9.69 | 1,719,651 |
| 2016-02-08 | $18.39 | $18.40 | $16.69 | $16.96 | $9.94 | 4,005,099 |
| 2016-02-05 | $18.57 | $18.66 | $18.39 | $18.49 | $10.84 | 948,961 |
| 2016-02-04 | $18.69 | $18.82 | $18.53 | $18.58 | $10.89 | 2,674,838 |
| 2016-02-03 | $19.00 | $19.13 | $18.29 | $18.69 | $10.95 | 1,516,090 |
| 2016-02-02 | $19.25 | $19.25 | $18.78 | $18.93 | $11.09 | 1,173,642 |
| 2016-02-01 | $19.08 | $19.76 | $18.87 | $19.40 | $11.37 | 2,860,077 |
| 2016-01-29 | $19.08 | $19.32 | $19.00 | $19.21 | $11.26 | 1,033,833 |
| 2016-01-28 | $18.94 | $19.16 | $18.70 | $18.99 | $11.13 | 746,929 |
| 2016-01-27 | $19.33 | $19.33 | $18.64 | $18.70 | $10.96 | 1,052,076 |
| 2016-01-26 | $18.89 | $19.68 | $18.87 | $19.38 | $11.36 | 812,000 |
| 2016-01-25 | $18.83 | $19.38 | $18.65 | $18.87 | $11.06 | 1,099,584 |
| 2016-01-22 | $17.79 | $19.02 | $17.54 | $18.94 | $11.10 | 1,180,878 |
| 2016-01-21 | $17.50 | $17.79 | $17.07 | $17.49 | $10.25 | 1,319,877 |
| 2016-01-20 | $17.57 | $18.01 | $16.75 | $17.47 | $10.24 | 1,664,673 |
| 2016-01-19 | $18.70 | $19.00 | $17.66 | $17.75 | $10.40 | 1,078,185 |
| 2016-01-15 | $18.60 | $18.83 | $18.00 | $18.53 | $10.86 | 1,170,606 |
| 2016-01-14 | $18.43 | $18.79 | $17.91 | $18.75 | $10.99 | 1,301,140 |
| 2016-01-13 | $19.03 | $19.37 | $18.12 | $18.34 | $10.75 | 1,058,161 |
| 2016-01-12 | $19.40 | $19.40 | $18.53 | $18.94 | $11.10 | 948,630 |
| 2016-01-11 | $19.22 | $19.67 | $19.06 | $19.18 | $11.24 | 1,290,284 |
| 2016-01-08 | $20.78 | $20.87 | $19.01 | $19.05 | $11.17 | 2,844,969 |
| 2016-01-07 | $19.58 | $21.47 | $19.58 | $20.74 | $12.16 | 2,083,484 |
| 2016-01-06 | $19.75 | $19.89 | $19.53 | $19.79 | $11.60 | 1,010,797 |
| 2016-01-05 | $19.95 | $20.14 | $19.43 | $19.91 | $11.67 | 1,090,208 |
| 2016-01-04 | $18.58 | $19.87 | $18.31 | $19.86 | $11.64 | 1,969,442 |
| 2015-12-31 | $18.50 | $18.92 | $18.50 | $18.69 | $10.95 | 813,096 |
| 2015-12-30 | $19.03 | $19.11 | $18.55 | $18.65 | $10.93 | 1,137,595 |
| 2015-12-29 | $19.21 | $19.39 | $18.72 | $19.11 | $11.20 | 982,442 |
| 2015-12-28 | $19.44 | $19.94 | $19.09 | $19.92 | $11.32 | 1,016,497 |
| 2015-12-24 | $19.90 | $19.90 | $19.36 | $19.56 | $11.12 | 491,658 |
| 2015-12-23 | $18.80 | $19.90 | $18.58 | $19.84 | $11.27 | 1,005,907 |
| 2015-12-22 | $18.49 | $18.74 | $18.26 | $18.69 | $10.62 | 809,794 |
| 2015-12-21 | $18.42 | $18.55 | $18.16 | $18.51 | $10.52 | 780,292 |
| 2015-12-18 | $18.00 | $18.62 | $17.99 | $18.33 | $10.42 | 3,740,628 |
| 2015-12-17 | $18.51 | $18.60 | $17.80 | $18.02 | $10.24 | 1,025,956 |
| 2015-12-16 | $18.24 | $18.66 | $18.02 | $18.49 | $10.51 | 1,020,988 |
| 2015-12-15 | $18.32 | $18.62 | $17.92 | $18.12 | $10.30 | 1,413,467 |
| 2015-12-14 | $18.25 | $18.83 | $17.89 | $18.23 | $10.36 | 1,133,656 |
| 2015-12-11 | $18.90 | $19.07 | $18.10 | $18.22 | $10.35 | 1,346,764 |
| 2015-12-10 | $18.75 | $19.25 | $18.50 | $19.06 | $10.83 | 879,360 |
| 2015-12-09 | $18.51 | $19.15 | $18.46 | $18.59 | $10.56 | 892,883 |
| 2015-12-08 | $18.72 | $18.83 | $18.18 | $18.55 | $10.54 | 845,663 |
| 2015-12-07 | $18.10 | $19.00 | $18.10 | $18.75 | $10.65 | 860,006 |
| 2015-12-04 | $18.67 | $19.20 | $18.67 | $19.08 | $10.84 | 1,100,662 |
| 2015-12-03 | $19.49 | $19.54 | $18.61 | $18.71 | $10.63 | 1,244,908 |
| 2015-12-02 | $19.55 | $19.80 | $19.24 | $19.46 | $11.06 | 1,172,676 |
| 2015-12-01 | $19.51 | $19.87 | $19.07 | $19.62 | $11.15 | 970,316 |
| 2015-11-30 | $19.22 | $19.45 | $18.93 | $19.45 | $11.05 | 6,447,965 |
| 2015-11-27 | $18.81 | $19.29 | $18.65 | $19.20 | $10.91 | 556,822 |
| 2015-11-25 | $18.51 | $18.94 | $18.48 | $18.84 | $10.71 | 665,774 |
| 2015-11-24 | $18.52 | $18.76 | $18.28 | $18.47 | $10.50 | 1,104,898 |
| 2015-11-23 | $18.40 | $18.84 | $18.34 | $18.61 | $10.58 | 1,117,914 |
| 2015-11-20 | $18.64 | $18.94 | $18.21 | $18.33 | $10.42 | 1,018,378 |
| 2015-11-19 | $19.28 | $19.35 | $18.30 | $18.63 | $10.59 | 1,379,281 |
| 2015-11-18 | $19.40 | $19.55 | $19.22 | $19.38 | $11.01 | 1,058,377 |
| 2015-11-17 | $19.31 | $19.53 | $18.80 | $19.34 | $10.99 | 1,340,542 |
| 2015-11-16 | $18.81 | $19.41 | $18.39 | $19.36 | $11.00 | 1,084,231 |
| 2015-11-13 | $20.00 | $20.27 | $18.76 | $19.03 | $10.81 | 1,740,034 |
| 2015-11-12 | $19.05 | $19.82 | $18.86 | $19.80 | $11.25 | 1,456,338 |
| 2015-11-11 | $19.78 | $20.05 | $19.17 | $19.17 | $10.89 | 1,184,559 |
| 2015-11-10 | $20.20 | $20.27 | $19.72 | $19.79 | $11.25 | 1,057,963 |
| 2015-11-09 | $20.30 | $20.35 | $20.03 | $20.24 | $11.50 | 1,018,183 |
| 2015-11-06 | $20.36 | $20.59 | $19.95 | $20.42 | $11.60 | 969,526 |
| 2015-11-05 | $20.34 | $20.75 | $20.15 | $20.48 | $11.64 | 596,778 |
| 2015-11-04 | $20.42 | $20.50 | $20.11 | $20.23 | $11.50 | 772,104 |
| 2015-11-03 | $20.67 | $20.71 | $20.33 | $20.41 | $11.60 | 803,409 |
| 2015-11-02 | $20.03 | $20.75 | $19.85 | $20.72 | $11.77 | 743,795 |
| 2015-10-30 | $19.81 | $20.16 | $19.75 | $20.09 | $11.42 | 533,246 |
| 2015-10-29 | $19.91 | $20.03 | $19.66 | $19.77 | $11.23 | 682,672 |
| 2015-10-28 | $19.50 | $20.37 | $19.48 | $20.01 | $11.37 | 776,434 |
| 2015-10-27 | $19.67 | $19.87 | $19.30 | $19.46 | $11.06 | 638,341 |
| 2015-10-26 | $20.05 | $20.06 | $19.65 | $19.77 | $11.23 | 492,210 |
| 2015-10-23 | $20.50 | $20.65 | $20.03 | $20.06 | $11.40 | 702,755 |
| 2015-10-22 | $20.50 | $20.71 | $20.16 | $20.41 | $11.60 | 729,022 |
| 2015-10-21 | $20.40 | $20.93 | $20.33 | $20.38 | $11.58 | 562,295 |
| 2015-10-20 | $19.65 | $20.40 | $19.65 | $20.39 | $11.59 | 657,668 |
| 2015-10-19 | $19.65 | $20.19 | $19.65 | $19.76 | $11.23 | 493,642 |
| 2015-10-16 | $19.47 | $19.92 | $19.40 | $19.78 | $11.24 | 793,333 |
| 2015-10-15 | $19.37 | $19.46 | $19.00 | $19.41 | $11.03 | 666,567 |
| 2015-10-14 | $19.11 | $19.30 | $18.75 | $18.83 | $10.70 | 400,340 |
| 2015-10-13 | $19.08 | $19.47 | $19.00 | $19.16 | $10.89 | 404,950 |
| 2015-10-12 | $19.24 | $19.55 | $19.13 | $19.26 | $10.94 | 375,238 |
| 2015-10-09 | $19.75 | $19.99 | $19.40 | $19.60 | $11.14 | 533,731 |
| 2015-10-08 | $19.48 | $19.83 | $19.26 | $19.69 | $11.19 | 569,902 |
| 2015-10-07 | $18.93 | $19.56 | $18.90 | $19.55 | $11.11 | 845,930 |
| 2015-10-06 | $19.30 | $19.30 | $18.87 | $18.89 | $10.73 | 895,974 |
| 2015-10-05 | $18.27 | $18.80 | $18.27 | $18.64 | $10.59 | 641,612 |
| 2015-10-02 | $17.20 | $18.28 | $17.10 | $18.26 | $10.38 | 1,723,394 |
| 2015-10-01 | $17.90 | $18.01 | $16.96 | $17.43 | $9.90 | 761,650 |
| 2015-09-30 | $17.95 | $17.98 | $17.50 | $17.90 | $10.17 | 773,698 |
| 2015-09-29 | $18.25 | $18.28 | $17.57 | $17.63 | $10.02 | 994,293 |
| 2015-09-28 | $19.40 | $19.41 | $18.17 | $18.19 | $10.34 | 801,307 |
| 2015-09-25 | $20.61 | $20.66 | $20.02 | $20.09 | $11.05 | 653,209 |
| 2015-09-24 | $20.53 | $20.72 | $20.18 | $20.49 | $11.27 | 486,710 |
| 2015-09-23 | $20.72 | $21.11 | $20.60 | $20.73 | $11.40 | 502,991 |
| 2015-09-22 | $20.63 | $20.84 | $20.44 | $20.60 | $11.33 | 432,687 |
| 2015-09-21 | $20.91 | $21.16 | $20.67 | $20.89 | $11.49 | 403,713 |
| 2015-09-18 | $21.08 | $21.72 | $20.83 | $20.85 | $11.47 | 1,170,305 |
| 2015-09-17 | $21.40 | $21.75 | $20.89 | $21.44 | $11.79 | 583,919 |
| 2015-09-16 | $21.01 | $21.59 | $20.75 | $21.39 | $11.77 | 678,108 |
| 2015-09-15 | $20.45 | $21.13 | $20.35 | $21.01 | $11.56 | 500,235 |
| 2015-09-14 | $20.58 | $20.73 | $20.20 | $20.48 | $11.27 | 409,557 |
| 2015-09-11 | $20.37 | $21.00 | $20.34 | $20.85 | $11.47 | 599,671 |
| 2015-09-10 | $20.19 | $20.60 | $20.05 | $20.52 | $11.29 | 806,537 |
| 2015-09-09 | $20.46 | $20.72 | $20.28 | $20.29 | $11.16 | 641,621 |
| 2015-09-08 | $20.52 | $20.55 | $20.08 | $20.21 | $11.12 | 758,526 |
| 2015-09-04 | $20.29 | $20.52 | $19.97 | $20.20 | $11.11 | 656,595 |
| 2015-09-03 | $20.41 | $21.00 | $20.30 | $20.47 | $11.26 | 1,246,479 |
| 2015-09-02 | $20.30 | $20.89 | $20.19 | $20.44 | $11.24 | 770,328 |
| 2015-09-01 | $20.10 | $20.44 | $19.85 | $20.07 | $11.04 | 1,136,637 |
Uniti Group Inc (UNIT) News Headlines
.jpg)
Recent Uniti Group Inc (UNIT) News
Similar Companies to Uniti Group Inc (UNIT) in the REIT-Specialty Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| American Tower Corp | AMT | REIT-Specialty | Real Estate | 73,000 |
| Weyerhaeuser Company | WY | REIT-Specialty | Real Estate | 53,000 |
| CoreCivic Inc | CXW | REIT-Specialty | Real Estate | 18,350 |
| Lamar Advertising Co - Class A | LAMR | REIT-Specialty | Real Estate | 13,000 |
| Crown Castle International Corp | CCI | REIT-Specialty | Real Estate | 4,594 |
| PotlatchDeltic Corp | PCH | REIT-Specialty | Real Estate | 4,100 |
| Equinix Inc | EQIX | REIT-Specialty | Real Estate | 4,000 |
| Rayonier Inc | RYN | REIT-Specialty | Real Estate | 3,100 |
| Outfront Media Inc | OUT | REIT-Specialty | Real Estate | 2,062 |
| SBA Communications Corp - Class A | SBAC | REIT-Specialty | Real Estate | 1,483 |