Vipshop Holdings Ltd (VIPS) Exchange: NYSE
Data as of May 9, 2025
$14.24 ($0.69) 5.09%
Vipshop Holdings Ltd - Daily Information
Click for more stock information on Vipshop Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $13.89 |
| Previous Close | $14.24 |
| High | $14.36 |
| Low | $13.85 |
| Adjusted Open | $13.89 |
| Previous Adjusted Close | $14.24 |
| Adjusted High | $14.36 |
| Adjusted Low | $13.85 |
About Vipshop Holdings Ltd (VIPS)
Vipshop Holdings Ltd (VIPS) is an online discount retail company that specializes in offering brand-name products at a significant discount. It was founded in 2008 and is headquartered in Guangzhou, China, with US operations based in New Jersey. Since its inception, the company has grown rapidly, with a reported 10-year compound annual growth rate of 55.7%. It reported total revenues of 241.1 billion yuan in 2019 across its popular websites, with nearly 70 million active customers in 2019. The company has strategic partnerships with some of China's leading e-commerce sites, including JD.com, and has remained committed to driving innovation and technology, having acquired established tech companies such as Blibli and MissFresh, with more of such acquisitions on the cards for 2020 and beyond.
Invest in Vipshop Holdings Ltd (VIPS)
Historical Stock Data for Vipshop Holdings Ltd (VIPS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $13.89 | $14.36 | $13.85 | $14.24 | $14.24 | 2,404,070 |
| 2025-05-01 | $13.69 | $13.71 | $13.42 | $13.55 | $13.55 | 2,577,341 |
| 2025-04-30 | $13.63 | $13.67 | $13.50 | $13.62 | $13.62 | 2,240,696 |
| 2025-04-29 | $13.59 | $13.84 | $13.55 | $13.72 | $13.72 | 3,119,517 |
| 2025-04-28 | $13.25 | $13.82 | $13.25 | $13.66 | $13.66 | 2,611,728 |
| 2025-04-25 | $13.08 | $13.26 | $13.00 | $13.24 | $13.24 | 2,649,815 |
| 2025-04-24 | $12.80 | $13.24 | $12.52 | $13.07 | $13.07 | 3,799,455 |
| 2025-04-23 | $13.12 | $13.56 | $12.82 | $12.93 | $12.93 | 4,031,533 |
| 2025-04-22 | $12.43 | $13.10 | $12.35 | $12.78 | $12.78 | 4,757,614 |
| 2025-04-21 | $12.51 | $12.59 | $12.21 | $12.29 | $12.29 | 2,601,121 |
| 2025-04-17 | $12.62 | $12.69 | $12.42 | $12.46 | $12.46 | 3,170,375 |
| 2025-04-16 | $12.30 | $12.53 | $12.14 | $12.39 | $12.39 | 6,778,036 |
| 2025-04-15 | $12.45 | $12.82 | $12.40 | $12.57 | $12.57 | 4,120,099 |
| 2025-04-14 | $12.83 | $13.06 | $12.37 | $12.42 | $12.42 | 6,627,865 |
| 2025-04-11 | $12.90 | $12.92 | $12.32 | $12.56 | $12.56 | 5,831,814 |
| 2025-04-10 | $13.47 | $13.65 | $12.94 | $13.14 | $12.66 | 4,516,792 |
| 2025-04-09 | $12.73 | $13.48 | $12.62 | $13.29 | $13.29 | 8,961,358 |
| 2025-04-08 | $13.83 | $13.86 | $12.48 | $12.71 | $12.71 | 6,171,851 |
| 2025-04-07 | $13.42 | $14.34 | $12.87 | $13.41 | $13.41 | 4,689,187 |
| 2025-04-04 | $14.00 | $14.68 | $13.84 | $14.10 | $14.10 | 4,757,770 |
| 2025-04-03 | $15.05 | $15.15 | $14.80 | $14.83 | $14.83 | 5,805,160 |
| 2025-04-02 | $15.41 | $15.42 | $15.16 | $15.34 | $15.34 | 1,568,908 |
| 2025-04-01 | $15.38 | $15.44 | $14.93 | $15.35 | $15.35 | 3,202,382 |
| 2025-03-31 | $15.90 | $15.99 | $15.58 | $15.68 | $15.68 | 3,141,481 |
| 2025-03-28 | $16.29 | $16.39 | $15.95 | $16.13 | $16.13 | 1,664,330 |
| 2025-03-27 | $16.28 | $16.85 | $16.28 | $16.50 | $16.50 | 1,616,444 |
| 2025-03-26 | $16.14 | $16.45 | $16.05 | $16.33 | $16.33 | 2,123,336 |
| 2025-03-25 | $16.35 | $16.64 | $15.96 | $16.06 | $16.06 | 1,940,811 |
| 2025-03-24 | $16.44 | $16.56 | $16.20 | $16.41 | $16.41 | 2,005,209 |
| 2025-03-21 | $16.29 | $16.55 | $16.17 | $16.29 | $16.29 | 5,000,340 |
| 2025-03-20 | $16.52 | $17.00 | $16.37 | $16.64 | $16.64 | 4,171,664 |
| 2025-03-19 | $17.38 | $17.40 | $16.84 | $16.95 | $16.95 | 3,241,115 |
| 2025-03-18 | $17.80 | $17.94 | $17.28 | $17.35 | $17.35 | 4,433,694 |
| 2025-03-17 | $16.71 | $17.85 | $16.68 | $17.71 | $17.71 | 4,978,043 |
| 2025-03-14 | $17.18 | $17.25 | $16.57 | $16.82 | $16.82 | 2,415,558 |
| 2025-03-13 | $16.22 | $16.87 | $16.19 | $16.75 | $16.75 | 2,584,005 |
| 2025-03-12 | $16.50 | $16.52 | $16.20 | $16.41 | $16.41 | 1,845,680 |
| 2025-03-11 | $16.84 | $17.03 | $16.33 | $16.49 | $16.49 | 2,132,150 |
| 2025-03-10 | $16.83 | $17.07 | $16.46 | $16.53 | $16.53 | 4,090,615 |
| 2025-03-07 | $16.83 | $17.20 | $16.77 | $17.10 | $17.10 | 3,850,627 |
| 2025-03-06 | $16.99 | $17.01 | $16.62 | $16.91 | $16.91 | 5,204,695 |
| 2025-03-05 | $16.28 | $16.96 | $16.28 | $16.89 | $16.89 | 4,564,156 |
| 2025-03-04 | $15.20 | $15.99 | $15.09 | $15.97 | $15.97 | 3,817,674 |
| 2025-03-03 | $15.73 | $15.80 | $15.20 | $15.26 | $15.26 | 4,608,006 |
| 2025-02-28 | $15.61 | $16.00 | $15.39 | $15.72 | $15.72 | 7,262,860 |
| 2025-02-27 | $15.80 | $16.40 | $15.60 | $16.08 | $16.08 | 5,193,879 |
| 2025-02-26 | $15.48 | $16.00 | $15.14 | $15.86 | $15.86 | 6,486,282 |
| 2025-02-25 | $14.66 | $15.26 | $14.48 | $15.14 | $15.14 | 9,394,010 |
| 2025-02-24 | $13.62 | $14.35 | $13.31 | $14.23 | $14.23 | 5,050,816 |
| 2025-02-21 | $15.00 | $15.09 | $14.08 | $14.73 | $14.73 | 7,650,891 |
| 2025-02-20 | $14.69 | $15.25 | $14.17 | $14.53 | $14.53 | 5,089,364 |
| 2025-02-19 | $14.68 | $14.69 | $14.37 | $14.57 | $14.57 | 3,123,673 |
| 2025-02-18 | $15.37 | $15.40 | $14.46 | $14.73 | $14.73 | 4,810,204 |
| 2025-02-14 | $16.03 | $16.04 | $15.05 | $15.38 | $15.38 | 3,497,163 |
| 2025-02-13 | $14.85 | $15.50 | $14.84 | $15.48 | $15.48 | 3,483,495 |
| 2025-02-12 | $15.01 | $15.11 | $14.36 | $14.92 | $14.92 | 4,209,706 |
| 2025-02-11 | $15.07 | $15.29 | $14.99 | $15.05 | $15.05 | 3,522,457 |
| 2025-02-10 | $15.32 | $15.89 | $15.11 | $15.30 | $15.30 | 4,229,722 |
| 2025-02-07 | $15.13 | $15.42 | $14.88 | $14.97 | $14.97 | 4,032,407 |
| 2025-02-06 | $14.79 | $15.30 | $14.67 | $15.22 | $15.22 | 3,096,767 |
| 2025-02-05 | $14.58 | $14.61 | $14.23 | $14.37 | $14.37 | 2,232,784 |
| 2025-02-04 | $14.19 | $14.91 | $14.15 | $14.84 | $14.84 | 2,735,619 |
| 2025-02-03 | $13.98 | $14.11 | $13.47 | $13.89 | $13.89 | 3,507,832 |
| 2025-01-31 | $14.81 | $14.88 | $14.20 | $14.37 | $14.37 | 2,405,176 |
| 2025-01-30 | $14.40 | $15.15 | $14.39 | $14.97 | $14.97 | 1,807,254 |
| 2025-01-29 | $14.89 | $14.97 | $14.36 | $14.41 | $14.41 | 2,075,001 |
| 2025-01-28 | $14.85 | $14.90 | $14.33 | $14.80 | $14.80 | 1,346,041 |
| 2025-01-27 | $14.80 | $15.18 | $14.71 | $14.99 | $14.99 | 3,097,385 |
| 2025-01-24 | $14.40 | $14.78 | $14.39 | $14.71 | $14.71 | 3,118,889 |
| 2025-01-23 | $13.97 | $14.44 | $13.92 | $14.40 | $14.40 | 2,625,048 |
| 2025-01-22 | $13.60 | $13.92 | $13.37 | $13.89 | $13.89 | 4,168,306 |
| 2025-01-21 | $13.72 | $13.72 | $13.35 | $13.64 | $13.64 | 2,941,357 |
| 2025-01-17 | $13.25 | $13.60 | $13.17 | $13.46 | $13.46 | 2,527,721 |
| 2025-01-16 | $13.18 | $13.21 | $12.98 | $13.17 | $13.17 | 2,078,277 |
| 2025-01-15 | $13.17 | $13.30 | $13.04 | $13.27 | $13.27 | 1,942,183 |
| 2025-01-14 | $12.90 | $13.06 | $12.78 | $12.98 | $12.98 | 2,896,297 |
| 2025-01-13 | $13.06 | $13.06 | $12.61 | $12.68 | $12.68 | 4,487,873 |
| 2025-01-10 | $13.10 | $13.24 | $12.94 | $12.98 | $12.98 | 5,400,821 |
| 2025-01-08 | $12.87 | $13.16 | $12.76 | $13.14 | $13.14 | 5,507,392 |
| 2025-01-07 | $13.18 | $13.48 | $12.98 | $13.00 | $13.00 | 5,705,325 |
| 2025-01-06 | $13.31 | $13.42 | $13.10 | $13.20 | $13.20 | 5,089,276 |
| 2025-01-03 | $13.14 | $13.30 | $13.04 | $13.20 | $13.20 | 1,370,599 |
| 2025-01-02 | $13.36 | $13.41 | $13.04 | $13.07 | $13.07 | 1,812,619 |
| 2024-12-31 | $13.30 | $13.48 | $13.00 | $13.47 | $13.47 | 3,013,818 |
| 2024-12-30 | $13.51 | $13.51 | $13.07 | $13.28 | $13.28 | 3,595,195 |
| 2024-12-27 | $13.50 | $13.51 | $13.22 | $13.33 | $13.33 | 1,866,619 |
| 2024-12-26 | $13.65 | $13.72 | $13.52 | $13.62 | $13.62 | 987,008 |
| 2024-12-24 | $13.67 | $13.74 | $13.53 | $13.63 | $13.63 | 315,081 |
| 2024-12-23 | $13.54 | $13.75 | $13.42 | $13.61 | $13.61 | 963,964 |
| 2024-12-20 | $13.23 | $13.60 | $13.21 | $13.58 | $13.58 | 2,575,018 |
| 2024-12-19 | $13.31 | $13.68 | $13.26 | $13.35 | $13.35 | 1,737,811 |
| 2024-12-18 | $13.42 | $13.74 | $13.33 | $13.39 | $13.39 | 2,627,708 |
| 2024-12-17 | $13.31 | $13.49 | $13.15 | $13.41 | $13.41 | 4,931,703 |
| 2024-12-16 | $13.51 | $13.84 | $13.20 | $13.21 | $13.21 | 4,127,236 |
| 2024-12-13 | $13.55 | $13.70 | $13.26 | $13.61 | $13.61 | 4,165,593 |
| 2024-12-12 | $13.79 | $13.81 | $13.45 | $13.73 | $13.73 | 3,000,531 |
| 2024-12-11 | $14.18 | $14.30 | $13.67 | $13.78 | $13.78 | 2,942,812 |
| 2024-12-10 | $14.11 | $14.59 | $14.01 | $14.37 | $14.37 | 3,796,980 |
| 2024-12-09 | $13.94 | $14.78 | $13.80 | $14.62 | $14.62 | 4,201,573 |
| 2024-12-06 | $13.48 | $13.63 | $13.03 | $13.09 | $13.09 | 2,047,929 |
| 2024-12-05 | $13.28 | $13.42 | $13.21 | $13.24 | $13.24 | 1,252,574 |
| 2024-12-04 | $13.79 | $13.88 | $13.16 | $13.26 | $13.26 | 1,898,027 |
| 2024-12-03 | $13.76 | $14.21 | $13.70 | $13.86 | $13.86 | 2,373,862 |
| 2024-12-02 | $13.73 | $13.81 | $13.58 | $13.74 | $13.74 | 2,510,788 |
| 2024-11-29 | $13.53 | $13.84 | $13.31 | $13.81 | $13.81 | 1,876,550 |
| 2024-11-27 | $13.50 | $13.75 | $13.47 | $13.57 | $13.57 | 1,996,262 |
| 2024-11-26 | $13.45 | $13.47 | $12.87 | $13.14 | $13.14 | 3,120,787 |
| 2024-11-25 | $13.32 | $13.77 | $13.20 | $13.54 | $13.54 | 7,887,380 |
| 2024-11-22 | $13.26 | $13.48 | $13.15 | $13.24 | $13.24 | 3,169,745 |
| 2024-11-21 | $13.20 | $13.49 | $12.92 | $13.48 | $13.48 | 4,174,879 |
| 2024-11-20 | $13.35 | $13.56 | $13.20 | $13.54 | $13.54 | 2,632,493 |
| 2024-11-19 | $13.53 | $14.10 | $13.23 | $13.26 | $13.26 | 3,826,359 |
| 2024-11-18 | $13.98 | $14.06 | $13.73 | $13.88 | $13.88 | 3,873,364 |
| 2024-11-15 | $14.05 | $14.16 | $13.89 | $13.93 | $13.93 | 1,951,799 |
| 2024-11-14 | $13.68 | $14.04 | $13.68 | $13.96 | $13.96 | 2,662,561 |
| 2024-11-13 | $14.00 | $14.07 | $13.82 | $13.94 | $13.94 | 2,963,735 |
| 2024-11-12 | $13.65 | $13.98 | $13.52 | $13.86 | $13.86 | 3,231,420 |
| 2024-11-11 | $13.80 | $14.04 | $13.64 | $13.97 | $13.97 | 3,495,416 |
| 2024-11-08 | $14.41 | $14.48 | $13.96 | $13.97 | $13.97 | 3,637,423 |
| 2024-11-07 | $14.89 | $15.12 | $14.61 | $14.78 | $14.78 | 2,974,359 |
| 2024-11-06 | $14.49 | $14.71 | $14.04 | $14.68 | $14.68 | 2,827,557 |
| 2024-11-05 | $14.80 | $15.06 | $14.30 | $14.58 | $14.58 | 2,663,140 |
| 2024-11-04 | $14.46 | $14.93 | $14.42 | $14.59 | $14.59 | 1,793,638 |
| 2024-11-01 | $14.45 | $14.56 | $14.12 | $14.19 | $14.19 | 2,029,050 |
| 2024-10-31 | $14.24 | $14.48 | $14.08 | $14.44 | $14.44 | 2,761,046 |
| 2024-10-30 | $14.27 | $14.47 | $14.15 | $14.24 | $14.24 | 1,955,250 |
| 2024-10-29 | $14.73 | $14.86 | $14.48 | $14.57 | $14.57 | 2,197,536 |
| 2024-10-28 | $14.20 | $14.88 | $14.17 | $14.70 | $14.70 | 1,865,249 |
| 2024-10-25 | $14.19 | $14.21 | $13.94 | $14.09 | $14.09 | 1,636,816 |
| 2024-10-24 | $14.13 | $14.23 | $13.83 | $14.05 | $14.05 | 1,896,844 |
| 2024-10-23 | $14.07 | $14.20 | $13.93 | $14.13 | $14.13 | 1,936,736 |
| 2024-10-22 | $14.07 | $14.40 | $13.89 | $14.00 | $14.00 | 2,854,023 |
| 2024-10-21 | $14.18 | $14.29 | $13.95 | $14.02 | $14.02 | 3,077,950 |
| 2024-10-18 | $15.06 | $15.15 | $14.29 | $14.30 | $14.30 | 3,166,905 |
| 2024-10-17 | $14.80 | $14.88 | $14.38 | $14.44 | $14.44 | 2,748,873 |
| 2024-10-16 | $15.63 | $15.68 | $15.14 | $15.16 | $15.16 | 2,861,316 |
| 2024-10-15 | $15.89 | $15.95 | $15.15 | $15.30 | $15.30 | 4,327,364 |
| 2024-10-14 | $16.40 | $16.60 | $16.17 | $16.45 | $16.45 | 2,361,482 |
| 2024-10-11 | $16.06 | $16.59 | $16.06 | $16.50 | $16.50 | 1,992,386 |
| 2024-10-10 | $16.59 | $16.69 | $16.13 | $16.52 | $16.52 | 2,251,436 |
| 2024-10-09 | $16.01 | $16.82 | $15.93 | $16.61 | $16.61 | 3,931,601 |
| 2024-10-08 | $16.00 | $16.57 | $15.84 | $16.53 | $16.53 | 3,554,615 |
| 2024-10-07 | $17.57 | $17.84 | $16.98 | $17.29 | $17.29 | 5,382,121 |
| 2024-10-04 | $17.40 | $17.63 | $17.13 | $17.44 | $17.44 | 3,471,815 |
| 2024-10-03 | $16.71 | $17.34 | $16.71 | $17.13 | $17.13 | 3,274,605 |
| 2024-10-02 | $17.42 | $17.66 | $16.89 | $17.30 | $17.30 | 7,417,164 |
| 2024-10-01 | $15.80 | $16.59 | $15.67 | $16.58 | $16.58 | 4,156,189 |
| 2024-09-30 | $16.50 | $16.79 | $15.73 | $15.73 | $15.73 | 9,869,585 |
| 2024-09-27 | $15.60 | $16.14 | $15.37 | $15.77 | $15.77 | 9,282,517 |
| 2024-09-26 | $15.62 | $15.90 | $14.47 | $15.28 | $15.28 | 14,553,422 |
| 2024-09-25 | $13.84 | $14.14 | $13.60 | $13.84 | $13.84 | 6,596,111 |
| 2024-09-24 | $13.96 | $14.52 | $13.87 | $14.44 | $14.44 | 7,987,860 |
| 2024-09-23 | $13.08 | $13.35 | $13.06 | $13.33 | $13.33 | 2,241,315 |
| 2024-09-20 | $13.26 | $13.34 | $13.01 | $13.14 | $13.14 | 3,592,401 |
| 2024-09-19 | $13.21 | $13.38 | $12.93 | $13.36 | $13.36 | 3,080,782 |
| 2024-09-18 | $12.95 | $13.00 | $12.78 | $12.84 | $12.84 | 1,864,413 |
| 2024-09-17 | $12.96 | $13.15 | $12.89 | $12.93 | $12.93 | 2,153,365 |
| 2024-09-16 | $12.90 | $12.90 | $12.76 | $12.84 | $12.84 | 1,638,259 |
| 2024-09-13 | $12.83 | $12.90 | $12.72 | $12.80 | $12.80 | 3,402,143 |
| 2024-09-12 | $12.80 | $12.86 | $12.67 | $12.81 | $12.81 | 2,338,942 |
| 2024-09-11 | $12.97 | $13.07 | $12.73 | $12.80 | $12.80 | 2,605,531 |
| 2024-09-10 | $12.84 | $13.23 | $12.77 | $12.97 | $12.97 | 3,672,173 |
| 2024-09-09 | $12.52 | $12.85 | $12.51 | $12.74 | $12.74 | 4,450,254 |
| 2024-09-06 | $12.34 | $12.63 | $12.27 | $12.48 | $12.48 | 3,396,019 |
| 2024-09-05 | $12.40 | $12.60 | $12.34 | $12.40 | $12.40 | 3,543,005 |
| 2024-09-04 | $12.45 | $12.55 | $12.33 | $12.42 | $12.42 | 2,600,905 |
| 2024-09-03 | $12.50 | $12.66 | $12.39 | $12.44 | $12.44 | 2,934,546 |
| 2024-08-30 | $12.70 | $12.79 | $12.41 | $12.54 | $12.54 | 6,438,410 |
| 2024-08-29 | $12.51 | $12.76 | $12.49 | $12.55 | $12.55 | 3,114,337 |
| 2024-08-28 | $12.20 | $12.48 | $12.15 | $12.26 | $12.26 | 4,422,558 |
| 2024-08-27 | $12.83 | $12.98 | $12.33 | $12.34 | $12.34 | 4,953,268 |
| 2024-08-26 | $11.98 | $12.70 | $11.93 | $12.59 | $12.59 | 6,099,334 |
| 2024-08-23 | $12.70 | $12.98 | $12.63 | $12.68 | $12.68 | 6,622,031 |
| 2024-08-22 | $12.68 | $12.89 | $12.46 | $12.51 | $12.51 | 5,274,553 |
| 2024-08-21 | $11.70 | $12.90 | $11.67 | $12.70 | $12.70 | 12,577,165 |
| 2024-08-20 | $13.00 | $13.08 | $11.50 | $11.56 | $11.56 | 18,851,153 |
| 2024-08-19 | $14.24 | $14.25 | $13.97 | $14.02 | $14.02 | 3,093,087 |
| 2024-08-16 | $13.96 | $14.23 | $13.83 | $14.15 | $14.15 | 2,488,803 |
| 2024-08-15 | $13.46 | $13.75 | $13.33 | $13.71 | $13.71 | 3,112,236 |
| 2024-08-14 | $13.89 | $14.03 | $13.07 | $13.30 | $13.30 | 4,060,573 |
| 2024-08-13 | $13.91 | $14.02 | $13.77 | $13.94 | $13.94 | 2,054,901 |
| 2024-08-12 | $14.02 | $14.17 | $13.94 | $14.03 | $14.03 | 1,390,836 |
| 2024-08-09 | $14.01 | $14.20 | $13.76 | $13.86 | $13.86 | 1,880,721 |
| 2024-08-08 | $13.73 | $14.08 | $13.58 | $14.01 | $14.01 | 2,722,367 |
| 2024-08-07 | $13.78 | $14.03 | $13.47 | $13.57 | $13.57 | 3,122,699 |
| 2024-08-06 | $13.59 | $13.76 | $13.51 | $13.65 | $13.65 | 3,480,897 |
| 2024-08-05 | $12.85 | $13.88 | $12.84 | $13.69 | $13.69 | 3,479,073 |
| 2024-08-02 | $13.00 | $13.23 | $12.76 | $13.22 | $13.22 | 3,162,263 |
| 2024-08-01 | $13.55 | $13.62 | $13.20 | $13.20 | $13.20 | 1,902,924 |
| 2024-07-31 | $13.85 | $13.94 | $13.61 | $13.64 | $13.64 | 1,844,519 |
| 2024-07-30 | $13.49 | $13.68 | $13.41 | $13.49 | $13.49 | 1,920,478 |
| 2024-07-29 | $13.56 | $13.66 | $13.46 | $13.60 | $13.60 | 4,790,942 |
| 2024-07-26 | $13.42 | $13.57 | $13.29 | $13.45 | $13.45 | 2,186,503 |
| 2024-07-25 | $13.31 | $13.67 | $13.28 | $13.37 | $13.37 | 2,603,833 |
| 2024-07-24 | $13.52 | $13.69 | $13.28 | $13.32 | $13.32 | 2,122,295 |
| 2024-07-23 | $13.74 | $13.75 | $13.45 | $13.54 | $13.54 | 2,702,553 |
| 2024-07-22 | $13.85 | $14.04 | $13.74 | $13.89 | $13.89 | 1,932,001 |
| 2024-07-19 | $13.68 | $13.94 | $13.63 | $13.64 | $13.64 | 2,722,030 |
| 2024-07-18 | $13.76 | $14.28 | $13.75 | $13.87 | $13.87 | 2,657,042 |
| 2024-07-17 | $13.67 | $14.04 | $13.50 | $13.76 | $13.76 | 2,329,015 |
| 2024-07-16 | $13.69 | $13.85 | $13.50 | $13.68 | $13.68 | 3,006,495 |
| 2024-07-15 | $13.96 | $13.97 | $13.66 | $13.69 | $13.69 | 2,700,430 |
| 2024-07-12 | $14.56 | $14.63 | $13.96 | $14.11 | $14.11 | 2,917,715 |
| 2024-07-11 | $13.45 | $14.30 | $13.45 | $14.24 | $14.24 | 3,730,444 |
| 2024-07-10 | $13.46 | $13.67 | $13.31 | $13.39 | $13.39 | 1,994,890 |
| 2024-07-09 | $13.15 | $13.50 | $13.11 | $13.42 | $13.42 | 3,622,765 |
| 2024-07-08 | $13.19 | $13.20 | $13.04 | $13.15 | $13.15 | 6,902,984 |
| 2024-07-05 | $13.49 | $13.73 | $13.14 | $13.24 | $13.24 | 4,117,348 |
| 2024-07-03 | $13.38 | $13.80 | $13.38 | $13.72 | $13.72 | 2,577,007 |
| 2024-07-02 | $13.20 | $13.52 | $13.15 | $13.41 | $13.41 | 2,953,899 |
| 2024-07-01 | $13.21 | $13.38 | $12.94 | $13.17 | $13.17 | 3,968,212 |
| 2024-06-28 | $13.13 | $13.22 | $12.96 | $13.02 | $13.02 | 4,965,995 |
| 2024-06-27 | $13.51 | $13.53 | $13.14 | $13.15 | $13.15 | 6,701,322 |
| 2024-06-26 | $13.70 | $13.86 | $13.63 | $13.79 | $13.79 | 5,477,699 |
| 2024-06-25 | $14.08 | $14.08 | $13.68 | $13.72 | $13.72 | 3,740,694 |
| 2024-06-24 | $14.23 | $14.26 | $13.97 | $14.15 | $14.15 | 4,618,434 |
| 2024-06-21 | $14.25 | $14.35 | $14.02 | $14.30 | $14.30 | 6,176,511 |
| 2024-06-20 | $15.10 | $15.19 | $14.21 | $14.40 | $14.40 | 6,658,565 |
| 2024-06-18 | $15.16 | $15.35 | $15.02 | $15.06 | $15.06 | 3,413,778 |
| 2024-06-17 | $15.18 | $15.39 | $14.98 | $15.32 | $15.32 | 6,183,356 |
| 2024-06-14 | $15.30 | $15.36 | $15.02 | $15.06 | $15.06 | 8,516,771 |
| 2024-06-13 | $16.04 | $16.37 | $15.37 | $15.50 | $15.50 | 8,364,494 |
| 2024-06-12 | $16.19 | $16.29 | $15.99 | $16.16 | $16.16 | 4,720,986 |
| 2024-06-11 | $16.08 | $16.20 | $15.99 | $16.03 | $16.03 | 4,041,023 |
| 2024-06-10 | $16.08 | $16.33 | $15.99 | $16.18 | $16.18 | 3,361,680 |
| 2024-06-07 | $16.15 | $16.36 | $16.01 | $16.11 | $16.11 | 3,616,088 |
| 2024-06-06 | $15.90 | $16.34 | $15.89 | $16.30 | $16.30 | 3,672,097 |
| 2024-06-05 | $16.36 | $16.43 | $15.86 | $16.00 | $16.00 | 3,811,947 |
| 2024-06-04 | $16.40 | $16.50 | $16.17 | $16.31 | $16.31 | 3,972,059 |
| 2024-06-03 | $16.56 | $16.58 | $16.22 | $16.38 | $16.38 | 5,084,548 |
| 2024-05-31 | $15.92 | $16.35 | $15.91 | $16.07 | $16.07 | 9,498,531 |
| 2024-05-30 | $15.92 | $16.25 | $15.80 | $16.08 | $16.08 | 7,393,696 |
| 2024-05-29 | $15.85 | $16.06 | $15.81 | $15.95 | $15.95 | 4,044,854 |
| 2024-05-28 | $15.98 | $16.32 | $15.83 | $15.96 | $15.96 | 6,047,237 |
| 2024-05-24 | $16.00 | $16.11 | $15.73 | $15.94 | $15.94 | 6,818,521 |
| 2024-05-23 | $16.16 | $16.60 | $15.86 | $15.91 | $15.91 | 8,105,420 |
| 2024-05-22 | $16.28 | $17.89 | $16.21 | $16.52 | $16.52 | 12,681,721 |
| 2024-05-21 | $16.36 | $16.85 | $16.26 | $16.45 | $16.45 | 5,717,257 |
| 2024-05-20 | $17.00 | $17.17 | $16.59 | $16.68 | $16.68 | 4,126,969 |
| 2024-05-17 | $17.32 | $17.70 | $16.81 | $17.32 | $17.32 | 5,022,046 |
| 2024-05-16 | $16.74 | $17.21 | $16.59 | $17.16 | $17.16 | 3,969,647 |
| 2024-05-15 | $16.64 | $16.70 | $16.44 | $16.60 | $16.60 | 2,139,699 |
| 2024-05-14 | $16.51 | $16.70 | $16.33 | $16.40 | $16.40 | 2,792,458 |
| 2024-05-13 | $16.07 | $16.90 | $16.05 | $16.81 | $16.81 | 4,796,942 |
| 2024-05-10 | $15.90 | $16.08 | $15.80 | $15.90 | $15.90 | 2,495,322 |
| 2024-05-09 | $16.11 | $16.31 | $15.71 | $15.84 | $15.84 | 2,662,360 |
| 2024-05-08 | $15.46 | $15.94 | $15.46 | $15.92 | $15.92 | 3,289,698 |
| 2024-05-07 | $15.78 | $15.92 | $15.55 | $15.65 | $15.65 | 5,122,609 |
| 2024-05-06 | $16.62 | $16.67 | $16.11 | $16.17 | $16.17 | 2,411,245 |
| 2024-05-03 | $16.19 | $16.56 | $16.00 | $16.45 | $16.45 | 3,597,477 |
| 2024-05-02 | $15.22 | $16.26 | $15.22 | $16.06 | $16.06 | 8,173,891 |
| 2024-05-01 | $15.04 | $15.20 | $14.94 | $14.98 | $14.98 | 3,401,573 |
| 2024-04-30 | $15.55 | $15.73 | $15.02 | $15.04 | $15.04 | 5,808,144 |
| 2024-04-29 | $15.85 | $15.99 | $15.54 | $15.89 | $15.89 | 3,647,922 |
| 2024-04-26 | $16.19 | $16.47 | $15.64 | $15.73 | $15.73 | 3,467,353 |
| 2024-04-25 | $15.64 | $16.09 | $15.64 | $15.74 | $15.74 | 2,715,780 |
| 2024-04-24 | $15.91 | $16.21 | $15.71 | $15.81 | $15.81 | 4,171,399 |
| 2024-04-23 | $15.66 | $15.94 | $15.65 | $15.79 | $15.79 | 3,848,951 |
| 2024-04-22 | $15.23 | $15.65 | $15.21 | $15.60 | $15.60 | 3,242,590 |
| 2024-04-19 | $14.92 | $15.29 | $14.81 | $15.16 | $15.16 | 3,294,352 |
| 2024-04-18 | $15.42 | $15.59 | $14.94 | $15.15 | $15.15 | 6,648,630 |
| 2024-04-17 | $15.59 | $15.62 | $15.19 | $15.33 | $15.33 | 3,452,200 |
| 2024-04-16 | $16.00 | $16.01 | $15.57 | $15.72 | $15.72 | 3,487,767 |
| 2024-04-15 | $16.50 | $16.68 | $16.06 | $16.16 | $16.16 | 2,546,421 |
| 2024-04-12 | $16.87 | $16.88 | $16.16 | $16.25 | $16.25 | 2,771,675 |
| 2024-04-11 | $17.15 | $17.30 | $17.08 | $17.10 | $17.10 | 2,848,820 |
| 2024-04-10 | $17.07 | $17.16 | $16.82 | $17.04 | $17.04 | 2,171,478 |
| 2024-04-09 | $16.93 | $17.24 | $16.91 | $17.09 | $17.09 | 2,547,369 |
| 2024-04-08 | $17.15 | $17.22 | $16.77 | $16.84 | $16.84 | 4,931,836 |
| 2024-04-05 | $16.97 | $17.27 | $16.97 | $17.06 | $17.06 | 1,846,062 |
| 2024-04-04 | $17.60 | $17.67 | $17.05 | $17.15 | $17.15 | 2,102,554 |
| 2024-04-03 | $17.41 | $17.74 | $17.27 | $17.47 | $17.47 | 4,638,684 |
| 2024-04-02 | $17.50 | $17.63 | $17.13 | $17.51 | $17.51 | 3,948,043 |
| 2024-04-01 | $16.88 | $17.69 | $16.88 | $17.48 | $17.48 | 3,999,046 |
| 2024-03-28 | $16.34 | $16.85 | $16.34 | $16.55 | $16.55 | 3,013,792 |
| 2024-03-27 | $16.00 | $16.51 | $15.73 | $16.46 | $16.46 | 5,245,462 |
| 2024-03-26 | $16.65 | $16.78 | $15.99 | $16.11 | $16.11 | 5,408,608 |
| 2024-03-25 | $16.65 | $16.78 | $16.50 | $16.60 | $16.60 | 2,780,179 |
| 2024-03-22 | $17.20 | $17.24 | $16.47 | $16.62 | $16.62 | 4,999,146 |
| 2024-03-21 | $17.81 | $18.08 | $17.62 | $17.68 | $17.68 | 3,324,526 |
| 2024-03-20 | $17.30 | $17.79 | $17.17 | $17.77 | $17.77 | 2,624,590 |
| 2024-03-19 | $16.99 | $17.40 | $16.91 | $17.12 | $17.12 | 3,340,040 |
| 2024-03-18 | $17.41 | $17.52 | $17.05 | $17.16 | $17.16 | 3,147,664 |
| 2024-03-15 | $17.34 | $17.63 | $17.13 | $17.22 | $17.22 | 3,961,507 |
| 2024-03-14 | $17.20 | $17.54 | $17.16 | $17.27 | $17.27 | 3,832,686 |
| 2024-03-13 | $17.69 | $18.07 | $17.51 | $17.52 | $17.09 | 4,756,402 |
| 2024-03-12 | $17.10 | $17.94 | $17.04 | $17.60 | $17.17 | 6,579,271 |
| 2024-03-11 | $17.44 | $17.62 | $16.83 | $16.86 | $16.45 | 4,288,413 |
| 2024-03-08 | $17.39 | $17.67 | $17.08 | $17.28 | $16.86 | 3,119,152 |
| 2024-03-07 | $17.59 | $17.72 | $17.28 | $17.48 | $17.06 | 3,863,524 |
| 2024-03-06 | $18.49 | $18.75 | $17.64 | $17.75 | $17.32 | 4,219,549 |
| 2024-03-05 | $17.90 | $18.00 | $17.42 | $17.77 | $17.34 | 7,337,639 |
| 2024-03-04 | $19.40 | $19.40 | $17.91 | $17.94 | $17.50 | 9,325,509 |
| 2024-03-01 | $19.49 | $19.65 | $18.94 | $19.36 | $19.36 | 4,986,667 |
| 2024-02-29 | $19.72 | $20.00 | $18.84 | $19.25 | $19.25 | 7,049,410 |
| 2024-02-28 | $19.03 | $20.19 | $18.81 | $19.53 | $19.53 | 15,136,986 |
| 2024-02-27 | $17.38 | $17.55 | $17.02 | $17.34 | $17.34 | 3,075,130 |
| 2024-02-26 | $16.88 | $17.39 | $16.85 | $17.17 | $17.17 | 3,045,156 |
| 2024-02-23 | $16.88 | $17.08 | $16.59 | $16.99 | $16.99 | 1,708,773 |
| 2024-02-22 | $16.71 | $16.83 | $16.42 | $16.78 | $16.78 | 1,939,381 |
| 2024-02-21 | $16.78 | $16.93 | $16.35 | $16.52 | $16.52 | 2,512,597 |
| 2024-02-20 | $16.88 | $16.93 | $16.14 | $16.57 | $16.57 | 3,066,423 |
| 2024-02-16 | $17.35 | $17.58 | $16.84 | $16.88 | $16.88 | 2,430,861 |
| 2024-02-15 | $17.00 | $17.44 | $16.96 | $17.20 | $17.20 | 1,812,371 |
| 2024-02-14 | $16.70 | $16.89 | $16.56 | $16.89 | $16.89 | 1,437,602 |
| 2024-02-13 | $16.64 | $16.92 | $16.38 | $16.47 | $16.47 | 1,271,673 |
| 2024-02-12 | $16.87 | $17.35 | $16.87 | $17.07 | $17.07 | 1,583,920 |
| 2024-02-09 | $16.46 | $16.84 | $16.31 | $16.79 | $16.79 | 1,223,024 |
| 2024-02-08 | $16.70 | $16.99 | $16.36 | $16.47 | $16.47 | 2,321,952 |
| 2024-02-07 | $16.54 | $17.02 | $16.37 | $16.89 | $16.89 | 2,380,576 |
| 2024-02-06 | $16.51 | $17.15 | $16.30 | $17.11 | $17.11 | 3,593,362 |
| 2024-02-05 | $15.94 | $16.20 | $15.74 | $16.02 | $16.02 | 1,985,703 |
| 2024-02-02 | $16.20 | $16.29 | $15.74 | $16.00 | $16.00 | 2,001,916 |
| 2024-02-01 | $16.09 | $16.46 | $16.09 | $16.41 | $16.41 | 2,749,771 |
| 2024-01-31 | $15.57 | $16.42 | $15.56 | $15.89 | $15.89 | 2,489,532 |
| 2024-01-30 | $15.67 | $15.96 | $15.62 | $15.83 | $15.83 | 2,262,107 |
| 2024-01-29 | $16.08 | $16.13 | $15.62 | $15.94 | $15.94 | 2,237,765 |
| 2024-01-26 | $15.71 | $16.06 | $15.63 | $16.06 | $16.06 | 2,197,941 |
| 2024-01-25 | $16.46 | $16.75 | $15.93 | $15.95 | $15.95 | 3,325,460 |
| 2024-01-24 | $15.72 | $16.50 | $15.67 | $16.42 | $16.42 | 5,351,517 |
| 2024-01-23 | $15.49 | $15.74 | $15.07 | $15.19 | $15.19 | 3,596,846 |
| 2024-01-22 | $14.53 | $14.99 | $14.45 | $14.95 | $14.95 | 3,220,373 |
| 2024-01-19 | $14.96 | $15.24 | $14.74 | $15.03 | $15.03 | 3,139,170 |
| 2024-01-18 | $15.80 | $15.90 | $15.05 | $15.11 | $15.11 | 2,959,461 |
| 2024-01-17 | $15.60 | $16.04 | $15.29 | $15.76 | $15.76 | 3,656,054 |
| 2024-01-16 | $16.01 | $16.48 | $15.80 | $16.12 | $16.12 | 2,950,752 |
| 2024-01-12 | $16.95 | $17.00 | $16.66 | $16.67 | $16.67 | 1,289,434 |
| 2024-01-11 | $16.92 | $17.17 | $16.79 | $16.89 | $16.89 | 2,590,918 |
| 2024-01-10 | $16.48 | $16.96 | $16.47 | $16.85 | $16.85 | 3,709,596 |
| 2024-01-09 | $16.04 | $16.55 | $16.01 | $16.51 | $16.51 | 3,674,113 |
| 2024-01-08 | $16.28 | $16.43 | $16.01 | $16.30 | $16.30 | 4,129,422 |
| 2024-01-05 | $17.06 | $17.09 | $16.56 | $16.59 | $16.59 | 1,959,503 |
| 2024-01-04 | $17.40 | $17.48 | $17.21 | $17.27 | $17.27 | 2,178,200 |
| 2024-01-03 | $17.41 | $17.54 | $17.10 | $17.48 | $17.48 | 2,105,529 |
| 2024-01-02 | $17.36 | $17.58 | $17.17 | $17.37 | $17.37 | 1,896,408 |
| 2023-12-29 | $17.61 | $18.03 | $17.48 | $17.76 | $17.76 | 3,164,049 |
| 2023-12-28 | $17.22 | $18.20 | $17.22 | $17.54 | $17.54 | 5,388,873 |
| 2023-12-27 | $16.76 | $17.10 | $16.66 | $16.86 | $16.86 | 2,866,317 |
| 2023-12-26 | $16.96 | $17.02 | $16.56 | $16.64 | $16.64 | 1,544,352 |
| 2023-12-22 | $16.89 | $17.01 | $16.75 | $16.91 | $16.91 | 1,813,114 |
| 2023-12-21 | $16.40 | $17.12 | $16.34 | $17.12 | $17.12 | 2,700,809 |
| 2023-12-20 | $16.45 | $16.57 | $16.18 | $16.18 | $16.18 | 2,144,076 |
| 2023-12-19 | $16.64 | $16.82 | $16.48 | $16.63 | $16.63 | 1,730,957 |
| 2023-12-18 | $16.80 | $16.87 | $16.50 | $16.79 | $16.79 | 1,909,381 |
| 2023-12-15 | $16.90 | $16.95 | $16.51 | $16.75 | $16.75 | 4,775,243 |
| 2023-12-14 | $16.10 | $16.57 | $16.07 | $16.53 | $16.53 | 3,929,800 |
| 2023-12-13 | $15.67 | $15.99 | $15.60 | $15.97 | $15.97 | 4,151,048 |
| 2023-12-12 | $15.45 | $15.73 | $15.31 | $15.68 | $15.68 | 2,822,370 |
| 2023-12-11 | $15.22 | $15.57 | $15.00 | $15.40 | $15.40 | 3,073,966 |
| 2023-12-08 | $15.32 | $15.50 | $15.23 | $15.27 | $15.27 | 3,585,630 |
| 2023-12-07 | $15.23 | $15.53 | $15.16 | $15.44 | $15.44 | 3,542,918 |
| 2023-12-06 | $15.35 | $15.51 | $15.24 | $15.26 | $15.26 | 3,692,093 |
| 2023-12-05 | $15.02 | $15.26 | $14.75 | $15.21 | $15.21 | 4,232,959 |
| 2023-12-04 | $15.43 | $15.71 | $15.08 | $15.29 | $15.29 | 2,765,523 |
| 2023-12-01 | $16.04 | $16.27 | $15.43 | $15.66 | $15.66 | 2,305,180 |
| 2023-11-30 | $16.18 | $16.53 | $15.97 | $16.03 | $16.03 | 6,165,731 |
| 2023-11-29 | $16.17 | $16.45 | $15.91 | $16.33 | $16.33 | 3,829,203 |
| 2023-11-28 | $16.25 | $16.75 | $16.25 | $16.43 | $16.43 | 3,106,901 |
| 2023-11-27 | $16.37 | $16.54 | $16.14 | $16.16 | $16.16 | 3,360,533 |
| 2023-11-24 | $16.01 | $16.62 | $16.01 | $16.55 | $16.55 | 2,490,537 |
| 2023-11-22 | $15.81 | $16.18 | $15.75 | $16.15 | $16.15 | 2,877,176 |
| 2023-11-21 | $16.32 | $16.37 | $15.56 | $15.75 | $15.75 | 3,269,166 |
| 2023-11-20 | $15.64 | $16.56 | $15.63 | $16.45 | $16.45 | 4,372,178 |
| 2023-11-17 | $15.30 | $15.59 | $15.30 | $15.52 | $15.52 | 3,152,614 |
| 2023-11-16 | $15.22 | $15.70 | $15.03 | $15.31 | $15.31 | 4,290,614 |
| 2023-11-15 | $15.39 | $16.64 | $15.35 | $15.78 | $15.78 | 8,157,141 |
| 2023-11-14 | $14.71 | $15.46 | $14.36 | $14.80 | $14.80 | 6,774,088 |
| 2023-11-13 | $14.38 | $14.42 | $14.14 | $14.30 | $14.30 | 3,947,802 |
| 2023-11-10 | $14.07 | $14.33 | $13.90 | $14.29 | $14.29 | 2,735,661 |
| 2023-11-09 | $14.47 | $14.57 | $14.14 | $14.15 | $14.15 | 3,402,789 |
| 2023-11-08 | $14.71 | $14.83 | $14.42 | $14.53 | $14.53 | 3,942,861 |
| 2023-11-07 | $15.17 | $15.18 | $14.64 | $14.84 | $14.84 | 2,691,259 |
| 2023-11-06 | $15.70 | $15.92 | $15.29 | $15.29 | $15.29 | 3,749,097 |
| 2023-11-03 | $15.00 | $15.61 | $15.00 | $15.52 | $15.52 | 3,699,009 |
| 2023-11-02 | $14.52 | $14.70 | $14.47 | $14.64 | $14.64 | 2,396,667 |
| 2023-11-01 | $14.27 | $14.40 | $14.07 | $14.34 | $14.34 | 3,757,000 |
| 2023-10-31 | $14.29 | $14.36 | $14.01 | $14.26 | $14.26 | 3,057,903 |
| 2023-10-30 | $14.69 | $14.72 | $14.15 | $14.37 | $14.37 | 3,389,643 |
| 2023-10-27 | $14.82 | $14.95 | $14.36 | $14.47 | $14.47 | 2,355,409 |
| 2023-10-26 | $14.27 | $14.58 | $14.21 | $14.49 | $14.49 | 2,692,595 |
| 2023-10-25 | $14.39 | $14.46 | $13.98 | $14.18 | $14.18 | 3,679,720 |
| 2023-10-24 | $14.55 | $15.27 | $14.51 | $14.65 | $14.65 | 4,500,630 |
| 2023-10-23 | $14.48 | $14.74 | $14.24 | $14.51 | $14.51 | 1,439,416 |
| 2023-10-20 | $14.70 | $14.88 | $14.59 | $14.65 | $14.65 | 1,958,178 |
| 2023-10-19 | $14.83 | $14.95 | $14.60 | $14.75 | $14.75 | 2,117,878 |
| 2023-10-18 | $15.21 | $15.35 | $15.01 | $15.13 | $15.13 | 1,557,921 |
| 2023-10-17 | $15.14 | $15.56 | $15.08 | $15.36 | $15.36 | 1,498,945 |
| 2023-10-16 | $15.33 | $15.63 | $15.14 | $15.34 | $15.34 | 1,657,691 |
| 2023-10-13 | $15.57 | $15.69 | $15.35 | $15.44 | $15.44 | 1,107,156 |
| 2023-10-12 | $16.49 | $16.56 | $15.54 | $15.64 | $15.64 | 1,933,196 |
| 2023-10-11 | $16.36 | $16.57 | $16.24 | $16.39 | $16.39 | 3,943,460 |
| 2023-10-10 | $16.43 | $16.73 | $16.26 | $16.29 | $16.29 | 4,638,504 |
| 2023-10-09 | $15.84 | $16.60 | $15.82 | $16.32 | $16.32 | 2,928,005 |
| 2023-10-06 | $15.26 | $16.00 | $15.23 | $15.96 | $15.96 | 2,510,018 |
| 2023-10-05 | $15.16 | $15.43 | $15.10 | $15.28 | $15.28 | 2,380,292 |
| 2023-10-04 | $15.56 | $15.62 | $15.19 | $15.31 | $15.31 | 2,237,979 |
| 2023-10-03 | $15.61 | $15.76 | $15.45 | $15.57 | $15.57 | 1,617,370 |
| 2023-10-02 | $15.95 | $16.05 | $15.73 | $15.93 | $15.93 | 1,389,020 |
| 2023-09-29 | $16.25 | $16.32 | $15.96 | $16.01 | $16.01 | 2,748,240 |
| 2023-09-28 | $15.63 | $16.12 | $15.51 | $15.92 | $15.92 | 2,776,898 |
| 2023-09-27 | $15.06 | $15.84 | $14.96 | $15.62 | $15.62 | 3,721,091 |
| 2023-09-26 | $14.88 | $15.13 | $14.88 | $14.96 | $14.96 | 2,083,788 |
| 2023-09-25 | $14.55 | $15.17 | $14.48 | $15.04 | $15.04 | 1,906,348 |
| 2023-09-22 | $15.06 | $15.11 | $14.82 | $14.83 | $14.83 | 2,023,799 |
| 2023-09-21 | $14.24 | $14.55 | $14.03 | $14.50 | $14.50 | 3,940,284 |
| 2023-09-20 | $14.63 | $14.74 | $14.43 | $14.45 | $14.45 | 1,390,703 |
| 2023-09-19 | $14.77 | $15.03 | $14.65 | $14.70 | $14.70 | 2,276,641 |
| 2023-09-18 | $14.50 | $14.92 | $14.50 | $14.77 | $14.77 | 1,946,171 |
| 2023-09-15 | $14.98 | $15.15 | $14.60 | $14.69 | $14.69 | 6,146,334 |
| 2023-09-14 | $14.99 | $15.29 | $14.82 | $14.91 | $14.91 | 2,145,116 |
| 2023-09-13 | $14.66 | $14.86 | $14.60 | $14.77 | $14.77 | 1,815,404 |
| 2023-09-12 | $14.76 | $15.15 | $14.71 | $14.78 | $14.78 | 2,389,486 |
| 2023-09-11 | $15.10 | $15.16 | $14.70 | $14.79 | $14.79 | 2,407,748 |
| 2023-09-08 | $14.94 | $15.07 | $14.85 | $14.92 | $14.92 | 1,600,037 |
| 2023-09-07 | $15.15 | $15.22 | $14.79 | $14.98 | $14.98 | 2,225,878 |
| 2023-09-06 | $15.65 | $16.19 | $15.54 | $15.54 | $15.54 | 2,618,412 |
| 2023-09-05 | $15.99 | $16.17 | $15.58 | $15.65 | $15.65 | 4,209,263 |
| 2023-09-01 | $16.08 | $16.78 | $16.08 | $16.21 | $16.21 | 2,172,123 |
| 2023-08-31 | $15.82 | $15.98 | $15.60 | $15.79 | $15.79 | 6,481,885 |
| 2023-08-30 | $16.21 | $16.26 | $15.86 | $15.86 | $15.86 | 2,202,243 |
| 2023-08-29 | $16.62 | $16.73 | $16.15 | $16.42 | $16.42 | 3,152,078 |
| 2023-08-28 | $15.93 | $16.41 | $15.88 | $16.23 | $16.23 | 1,817,961 |
| 2023-08-25 | $15.93 | $15.97 | $15.08 | $15.72 | $15.72 | 3,338,532 |
| 2023-08-24 | $16.23 | $16.43 | $15.99 | $16.05 | $16.05 | 3,785,915 |
| 2023-08-23 | $16.04 | $16.20 | $15.88 | $16.00 | $16.00 | 3,812,452 |
| 2023-08-22 | $16.05 | $16.34 | $15.65 | $16.08 | $16.08 | 4,395,624 |
| 2023-08-21 | $15.01 | $15.90 | $14.97 | $15.81 | $15.81 | 4,890,178 |
| 2023-08-18 | $14.56 | $15.57 | $14.47 | $14.93 | $14.93 | 6,681,425 |
| 2023-08-17 | $16.06 | $16.39 | $15.83 | $16.23 | $16.23 | 3,701,099 |
| 2023-08-16 | $15.81 | $15.81 | $15.47 | $15.67 | $15.67 | 3,909,592 |
| 2023-08-15 | $16.25 | $16.49 | $16.03 | $16.05 | $16.05 | 3,253,342 |
| 2023-08-14 | $16.51 | $16.73 | $16.26 | $16.51 | $16.51 | 3,247,823 |
| 2023-08-11 | $16.87 | $17.06 | $16.25 | $16.58 | $16.58 | 6,087,530 |
| 2023-08-10 | $17.83 | $18.73 | $17.37 | $17.50 | $17.50 | 5,161,326 |
| 2023-08-09 | $17.80 | $17.80 | $16.92 | $17.43 | $17.43 | 3,863,335 |
| 2023-08-08 | $17.08 | $17.54 | $16.87 | $17.52 | $17.52 | 3,329,903 |
| 2023-08-07 | $17.88 | $18.05 | $17.44 | $17.63 | $17.63 | 2,661,388 |
| 2023-08-04 | $17.70 | $18.07 | $17.62 | $17.62 | $17.62 | 1,799,479 |
| 2023-08-03 | $18.10 | $18.23 | $17.64 | $17.75 | $17.75 | 2,549,427 |
| 2023-08-02 | $18.28 | $18.44 | $17.62 | $17.69 | $17.69 | 3,648,383 |
| 2023-08-01 | $18.62 | $19.02 | $18.41 | $18.74 | $18.74 | 3,344,593 |
| 2023-07-31 | $18.32 | $19.13 | $18.14 | $18.83 | $18.83 | 5,230,951 |
| 2023-07-28 | $17.54 | $18.31 | $17.46 | $18.30 | $18.30 | 4,758,208 |
| 2023-07-27 | $17.44 | $17.44 | $16.86 | $16.96 | $16.96 | 1,664,229 |
| 2023-07-26 | $17.41 | $17.83 | $17.31 | $17.35 | $17.35 | 2,275,526 |
| 2023-07-25 | $17.75 | $17.97 | $17.40 | $17.47 | $17.47 | 3,136,991 |
| 2023-07-24 | $16.60 | $17.84 | $16.58 | $17.52 | $17.52 | 3,075,687 |
| 2023-07-21 | $16.96 | $17.08 | $16.71 | $16.73 | $16.73 | 1,317,689 |
| 2023-07-20 | $16.50 | $16.78 | $16.31 | $16.72 | $16.72 | 1,523,191 |
| 2023-07-19 | $17.10 | $17.24 | $16.49 | $16.52 | $16.52 | 1,727,266 |
| 2023-07-18 | $17.14 | $17.16 | $16.60 | $16.77 | $16.77 | 1,789,038 |
| 2023-07-17 | $16.92 | $17.55 | $16.75 | $17.45 | $17.45 | 2,113,316 |
| 2023-07-14 | $17.07 | $17.28 | $16.95 | $17.19 | $17.19 | 2,241,415 |
| 2023-07-13 | $17.02 | $17.53 | $17.01 | $17.38 | $17.38 | 3,331,212 |
| 2023-07-12 | $16.54 | $17.01 | $16.51 | $16.76 | $16.76 | 4,085,046 |
| 2023-07-11 | $16.07 | $16.38 | $15.76 | $16.21 | $16.21 | 2,646,868 |
| 2023-07-10 | $16.00 | $16.26 | $15.87 | $15.89 | $15.89 | 2,616,957 |
| 2023-07-07 | $15.92 | $16.40 | $15.92 | $16.13 | $16.13 | 2,660,134 |
| 2023-07-06 | $15.99 | $16.44 | $15.86 | $15.90 | $15.90 | 3,394,533 |
| 2023-07-05 | $16.71 | $16.71 | $16.17 | $16.19 | $16.19 | 3,095,095 |
| 2023-07-03 | $16.93 | $17.29 | $16.65 | $16.73 | $16.73 | 2,012,348 |
| 2023-06-30 | $16.63 | $16.74 | $16.33 | $16.50 | $16.50 | 3,002,358 |
| 2023-06-29 | $16.41 | $16.56 | $16.10 | $16.32 | $16.32 | 3,100,323 |
| 2023-06-28 | $16.54 | $16.74 | $16.36 | $16.69 | $16.69 | 2,032,968 |
| 2023-06-27 | $16.85 | $16.99 | $16.70 | $16.78 | $16.78 | 2,077,848 |
| 2023-06-26 | $16.52 | $16.80 | $16.33 | $16.40 | $16.40 | 2,611,818 |
| 2023-06-23 | $16.70 | $16.74 | $16.35 | $16.38 | $16.38 | 2,077,583 |
| 2023-06-22 | $16.99 | $17.14 | $16.82 | $16.96 | $16.96 | 2,070,417 |
| 2023-06-21 | $17.12 | $17.54 | $16.94 | $16.94 | $16.94 | 3,663,981 |
| 2023-06-20 | $17.35 | $17.62 | $16.97 | $17.05 | $17.05 | 4,074,259 |
| 2023-06-16 | $18.39 | $18.42 | $17.59 | $17.79 | $17.79 | 6,415,383 |
| 2023-06-15 | $18.35 | $18.48 | $17.91 | $18.33 | $18.33 | 8,657,495 |
| 2023-06-14 | $17.04 | $18.20 | $17.04 | $18.07 | $18.07 | 5,921,331 |
| 2023-06-13 | $17.50 | $17.70 | $17.05 | $17.16 | $17.16 | 3,629,932 |
| 2023-06-12 | $17.55 | $17.58 | $17.17 | $17.24 | $17.24 | 5,430,194 |
| 2023-06-09 | $17.52 | $17.67 | $17.24 | $17.48 | $17.48 | 6,264,256 |
| 2023-06-08 | $17.10 | $17.67 | $17.01 | $17.36 | $17.36 | 5,363,644 |
| 2023-06-07 | $16.36 | $17.15 | $16.34 | $16.76 | $16.76 | 5,395,367 |
| 2023-06-06 | $15.72 | $16.50 | $15.72 | $16.43 | $16.43 | 6,645,621 |
| 2023-06-05 | $15.75 | $15.91 | $15.66 | $15.84 | $15.84 | 3,095,277 |
| 2023-06-02 | $15.40 | $15.95 | $15.34 | $15.94 | $15.94 | 8,069,733 |
| 2023-06-01 | $14.43 | $15.09 | $14.36 | $15.08 | $15.08 | 6,919,333 |
| 2023-05-31 | $14.66 | $14.76 | $13.80 | $14.32 | $14.32 | 20,315,791 |
| 2023-05-30 | $14.95 | $15.10 | $14.77 | $14.78 | $14.78 | 7,778,038 |
| 2023-05-26 | $15.33 | $15.49 | $14.89 | $15.03 | $15.03 | 5,751,743 |
| 2023-05-25 | $15.36 | $15.36 | $14.79 | $14.99 | $14.99 | 8,263,904 |
| 2023-05-24 | $14.67 | $15.44 | $14.51 | $14.92 | $14.92 | 12,037,033 |
| 2023-05-23 | $14.95 | $14.95 | $13.92 | $14.17 | $14.17 | 12,438,427 |
| 2023-05-22 | $14.90 | $15.20 | $14.81 | $14.83 | $14.83 | 9,531,721 |
| 2023-05-19 | $14.76 | $15.13 | $14.71 | $14.88 | $14.88 | 9,098,140 |
| 2023-05-18 | $16.17 | $16.17 | $14.83 | $15.00 | $15.00 | 8,193,485 |
| 2023-05-17 | $15.98 | $16.25 | $15.75 | $16.21 | $16.21 | 4,046,613 |
| 2023-05-16 | $15.57 | $16.35 | $15.48 | $16.21 | $16.21 | 6,121,300 |
| 2023-05-15 | $15.94 | $15.94 | $15.32 | $15.81 | $15.81 | 5,629,057 |
| 2023-05-12 | $15.80 | $15.98 | $15.42 | $15.56 | $15.56 | 4,356,255 |
| 2023-05-11 | $14.84 | $16.15 | $14.84 | $16.06 | $16.06 | 5,395,022 |
| 2023-05-10 | $14.68 | $15.03 | $14.54 | $14.83 | $14.83 | 4,656,210 |
| 2023-05-09 | $14.53 | $14.95 | $14.41 | $14.77 | $14.77 | 5,254,683 |
| 2023-05-08 | $14.90 | $15.13 | $14.83 | $15.01 | $15.01 | 6,363,978 |
| 2023-05-05 | $15.07 | $15.07 | $14.72 | $14.89 | $14.89 | 4,438,687 |
| 2023-05-04 | $15.28 | $15.48 | $14.92 | $15.00 | $15.00 | 5,090,373 |
| 2023-05-03 | $15.03 | $15.27 | $14.86 | $15.13 | $15.13 | 2,726,897 |
| 2023-05-02 | $15.12 | $15.12 | $14.56 | $14.95 | $14.95 | 4,655,079 |
| 2023-05-01 | $15.59 | $15.70 | $15.20 | $15.21 | $15.21 | 1,976,940 |
| 2023-04-28 | $15.14 | $15.98 | $15.14 | $15.70 | $15.70 | 4,466,326 |
| 2023-04-27 | $14.95 | $15.47 | $14.01 | $15.38 | $15.38 | 3,719,246 |
| 2023-04-26 | $14.60 | $14.99 | $14.42 | $14.77 | $14.77 | 5,090,308 |
| 2023-04-25 | $13.82 | $14.20 | $13.80 | $14.01 | $14.01 | 4,703,119 |
| 2023-04-24 | $14.77 | $14.84 | $13.81 | $14.11 | $14.11 | 6,645,196 |
| 2023-04-21 | $14.90 | $15.03 | $14.75 | $14.93 | $14.93 | 4,039,728 |
| 2023-04-20 | $15.38 | $15.78 | $15.10 | $15.11 | $15.11 | 3,357,526 |
| 2023-04-19 | $15.22 | $15.37 | $15.01 | $15.36 | $15.36 | 2,705,928 |
| 2023-04-18 | $15.35 | $15.68 | $15.35 | $15.49 | $15.49 | 2,408,902 |
| 2023-04-17 | $15.10 | $15.40 | $15.07 | $15.32 | $15.32 | 2,459,351 |
| 2023-04-14 | $14.97 | $15.07 | $14.90 | $15.01 | $15.01 | 2,608,528 |
| 2023-04-13 | $14.73 | $15.11 | $14.57 | $15.09 | $15.09 | 3,403,365 |
| 2023-04-12 | $14.75 | $14.99 | $14.44 | $14.49 | $14.49 | 5,414,128 |
| 2023-04-11 | $15.17 | $15.26 | $14.95 | $14.95 | $14.95 | 2,773,983 |
| 2023-04-10 | $15.00 | $15.19 | $14.85 | $15.03 | $15.03 | 3,291,830 |
| 2023-04-06 | $14.76 | $15.14 | $14.56 | $15.14 | $15.14 | 4,034,531 |
| 2023-04-05 | $14.93 | $14.99 | $14.45 | $14.68 | $14.68 | 5,086,026 |
| 2023-04-04 | $14.93 | $15.21 | $14.80 | $15.07 | $15.07 | 4,509,163 |
| 2023-04-03 | $15.09 | $15.45 | $15.01 | $15.08 | $15.08 | 4,454,982 |
| 2023-03-31 | $15.79 | $15.80 | $15.07 | $15.18 | $15.18 | 5,057,310 |
| 2023-03-30 | $15.21 | $15.67 | $15.12 | $15.32 | $15.32 | 4,243,297 |
| 2023-03-29 | $14.99 | $15.28 | $14.77 | $15.00 | $15.00 | 5,102,100 |
| 2023-03-28 | $15.18 | $15.40 | $15.10 | $15.23 | $15.23 | 3,565,243 |
| 2023-03-27 | $14.79 | $15.04 | $14.69 | $14.88 | $14.88 | 4,210,266 |
| 2023-03-24 | $15.29 | $15.49 | $14.92 | $15.04 | $15.04 | 3,489,049 |
| 2023-03-23 | $15.39 | $15.79 | $15.18 | $15.32 | $15.32 | 4,035,406 |
| 2023-03-22 | $14.77 | $15.20 | $14.52 | $14.91 | $14.91 | 7,199,963 |
| 2023-03-21 | $14.75 | $14.82 | $14.26 | $14.56 | $14.56 | 7,502,962 |
| 2023-03-20 | $14.56 | $14.94 | $14.13 | $14.69 | $14.69 | 3,719,659 |
| 2023-03-17 | $15.37 | $15.45 | $14.87 | $14.98 | $14.98 | 7,232,814 |
| 2023-03-16 | $14.59 | $15.36 | $14.50 | $15.32 | $15.32 | 6,011,542 |
| 2023-03-15 | $14.79 | $14.90 | $14.44 | $14.78 | $14.78 | 6,689,482 |
| 2023-03-14 | $14.66 | $15.14 | $14.42 | $15.07 | $15.07 | 5,044,886 |
| 2023-03-13 | $14.49 | $14.77 | $14.34 | $14.63 | $14.63 | 6,731,278 |
| 2023-03-10 | $14.38 | $14.67 | $14.31 | $14.51 | $14.51 | 4,231,985 |
| 2023-03-09 | $14.43 | $14.50 | $14.09 | $14.38 | $14.38 | 6,914,394 |
| 2023-03-08 | $14.36 | $14.85 | $14.24 | $14.78 | $14.78 | 4,646,484 |
| 2023-03-07 | $14.52 | $14.83 | $14.24 | $14.53 | $14.53 | 4,074,552 |
| 2023-03-06 | $14.86 | $14.87 | $14.20 | $14.52 | $14.52 | 6,881,220 |
| 2023-03-03 | $15.00 | $15.13 | $14.79 | $14.95 | $14.95 | 4,194,885 |
| 2023-03-02 | $15.03 | $15.22 | $14.86 | $15.18 | $15.18 | 5,210,782 |
| 2023-03-01 | $15.46 | $15.51 | $15.09 | $15.20 | $15.20 | 3,778,275 |
| 2023-02-28 | $14.41 | $15.01 | $14.28 | $14.89 | $14.89 | 8,447,561 |
| 2023-02-27 | $13.82 | $14.57 | $13.77 | $14.50 | $14.50 | 6,438,014 |
| 2023-02-24 | $13.62 | $13.91 | $13.37 | $13.54 | $13.54 | 6,196,964 |
| 2023-02-23 | $14.79 | $14.96 | $13.62 | $13.62 | $13.62 | 6,756,556 |
| 2023-02-22 | $13.21 | $13.68 | $13.19 | $13.57 | $13.57 | 8,611,370 |
| 2023-02-21 | $13.30 | $13.60 | $13.14 | $13.23 | $13.23 | 8,623,761 |
| 2023-02-17 | $13.98 | $14.03 | $13.62 | $13.76 | $13.76 | 6,370,538 |
| 2023-02-16 | $14.52 | $14.59 | $14.24 | $14.27 | $14.27 | 4,487,144 |
| 2023-02-15 | $14.18 | $14.62 | $14.15 | $14.60 | $14.60 | 4,143,353 |
| 2023-02-14 | $14.29 | $14.63 | $14.22 | $14.52 | $14.52 | 2,821,721 |
| 2023-02-13 | $14.56 | $14.86 | $14.49 | $14.57 | $14.57 | 3,718,837 |
| 2023-02-10 | $14.22 | $14.54 | $14.19 | $14.32 | $14.32 | 2,934,626 |
| 2023-02-09 | $14.83 | $15.00 | $14.53 | $14.60 | $14.60 | 4,479,312 |
| 2023-02-08 | $14.60 | $14.80 | $14.37 | $14.44 | $14.44 | 5,404,823 |
| 2023-02-07 | $15.12 | $15.16 | $14.44 | $14.60 | $14.60 | 8,681,250 |
| 2023-02-06 | $14.76 | $15.08 | $14.34 | $15.00 | $15.00 | 4,445,619 |
| 2023-02-03 | $15.47 | $15.68 | $15.17 | $15.21 | $15.21 | 4,287,226 |
| 2023-02-02 | $15.91 | $16.05 | $15.61 | $15.79 | $15.79 | 4,093,963 |
| 2023-02-01 | $15.89 | $16.18 | $15.55 | $15.93 | $15.93 | 4,742,791 |
| 2023-01-31 | $14.98 | $15.82 | $14.92 | $15.47 | $15.47 | 6,626,016 |
| 2023-01-30 | $14.79 | $14.96 | $14.10 | $14.90 | $14.90 | 4,358,822 |
| 2023-01-27 | $15.85 | $15.93 | $15.37 | $15.44 | $15.44 | 3,080,164 |
| 2023-01-26 | $15.23 | $15.90 | $15.18 | $15.88 | $15.88 | 3,814,401 |
| 2023-01-25 | $14.98 | $15.37 | $14.95 | $15.08 | $15.08 | 2,330,227 |
| 2023-01-24 | $14.85 | $15.17 | $14.65 | $15.09 | $15.09 | 2,679,467 |
| 2023-01-23 | $15.17 | $15.32 | $14.76 | $14.86 | $14.86 | 2,530,486 |
| 2023-01-20 | $15.25 | $15.35 | $15.04 | $15.18 | $15.18 | 3,602,829 |
| 2023-01-19 | $15.02 | $15.36 | $14.87 | $14.95 | $14.95 | 4,472,842 |
| 2023-01-18 | $15.05 | $15.23 | $14.71 | $14.81 | $14.81 | 4,675,612 |
| 2023-01-17 | $15.30 | $15.46 | $14.81 | $14.90 | $14.90 | 6,032,071 |
| 2023-01-13 | $15.50 | $15.99 | $15.40 | $15.67 | $15.67 | 5,752,418 |
| 2023-01-12 | $14.93 | $15.38 | $14.92 | $15.17 | $15.17 | 4,386,793 |
| 2023-01-11 | $15.13 | $15.35 | $14.98 | $15.21 | $15.21 | 4,655,401 |
| 2023-01-10 | $15.10 | $15.17 | $14.79 | $15.15 | $15.15 | 4,644,105 |
| 2023-01-09 | $15.68 | $15.82 | $14.88 | $14.90 | $14.90 | 4,441,090 |
| 2023-01-06 | $15.31 | $15.54 | $15.17 | $15.40 | $15.40 | 3,612,289 |
| 2023-01-05 | $14.90 | $15.71 | $14.78 | $15.59 | $15.59 | 6,962,299 |
| 2023-01-04 | $14.84 | $15.30 | $14.84 | $15.06 | $15.06 | 6,553,745 |
| 2023-01-03 | $14.00 | $14.59 | $13.95 | $14.37 | $14.37 | 5,822,909 |
| 2022-12-30 | $13.40 | $13.72 | $13.29 | $13.64 | $13.64 | 5,014,717 |
| 2022-12-29 | $13.65 | $13.87 | $13.50 | $13.76 | $13.76 | 4,408,342 |
| 2022-12-28 | $13.74 | $13.98 | $13.57 | $13.69 | $13.69 | 4,054,815 |
| 2022-12-27 | $13.63 | $14.24 | $13.45 | $13.87 | $13.87 | 3,283,838 |
| 2022-12-23 | $13.54 | $13.68 | $13.44 | $13.48 | $13.48 | 3,230,985 |
| 2022-12-22 | $13.80 | $13.87 | $13.47 | $13.54 | $13.54 | 3,140,735 |
| 2022-12-21 | $13.05 | $13.83 | $12.97 | $13.74 | $13.74 | 3,842,421 |
| 2022-12-20 | $13.38 | $13.59 | $13.12 | $13.13 | $13.13 | 4,028,799 |
| 2022-12-19 | $13.38 | $13.78 | $13.32 | $13.64 | $13.64 | 8,336,761 |
| 2022-12-16 | $13.21 | $13.57 | $13.15 | $13.35 | $13.35 | 7,247,069 |
| 2022-12-15 | $13.33 | $13.48 | $13.10 | $13.16 | $13.16 | 7,666,481 |
| 2022-12-14 | $13.16 | $13.35 | $13.10 | $13.26 | $13.26 | 7,938,267 |
| 2022-12-13 | $13.19 | $13.29 | $13.00 | $13.16 | $13.16 | 9,156,738 |
| 2022-12-12 | $12.76 | $13.03 | $12.71 | $12.98 | $12.98 | 6,842,109 |
| 2022-12-09 | $12.98 | $13.23 | $12.68 | $13.03 | $13.03 | 11,942,007 |
| 2022-12-08 | $12.88 | $13.04 | $12.77 | $13.00 | $13.00 | 10,645,490 |
| 2022-12-07 | $12.18 | $12.81 | $12.14 | $12.59 | $12.59 | 9,999,953 |
| 2022-12-06 | $12.54 | $12.78 | $12.33 | $12.78 | $12.78 | 8,380,518 |
| 2022-12-05 | $12.54 | $12.59 | $12.05 | $12.38 | $12.38 | 13,392,767 |
| 2022-12-02 | $11.28 | $12.13 | $11.23 | $11.96 | $11.96 | 7,489,141 |
| 2022-12-01 | $10.69 | $11.44 | $10.66 | $11.43 | $11.43 | 5,920,327 |
| 2022-11-30 | $10.40 | $11.22 | $10.40 | $11.15 | $11.15 | 11,893,077 |
| 2022-11-29 | $10.15 | $10.34 | $9.98 | $10.09 | $10.09 | 8,190,065 |
| 2022-11-28 | $9.68 | $10.07 | $9.55 | $9.87 | $9.87 | 6,180,743 |
| 2022-11-25 | $9.56 | $9.84 | $9.45 | $9.66 | $9.66 | 4,917,552 |
| 2022-11-23 | $9.50 | $9.83 | $9.37 | $9.71 | $9.71 | 5,336,772 |
| 2022-11-22 | $9.00 | $9.67 | $9.00 | $9.22 | $9.22 | 6,125,135 |
| 2022-11-21 | $9.15 | $9.19 | $8.81 | $8.90 | $8.90 | 4,659,256 |
| 2022-11-18 | $9.21 | $9.55 | $9.21 | $9.36 | $9.36 | 4,315,897 |
| 2022-11-17 | $8.67 | $9.42 | $8.55 | $9.41 | $9.41 | 5,665,885 |
| 2022-11-16 | $9.05 | $9.05 | $8.67 | $8.89 | $8.89 | 3,871,533 |
| 2022-11-15 | $9.21 | $9.39 | $9.10 | $9.17 | $9.17 | 6,933,152 |
| 2022-11-14 | $8.80 | $9.02 | $8.71 | $8.80 | $8.80 | 5,279,447 |
| 2022-11-11 | $8.58 | $8.83 | $8.44 | $8.63 | $8.63 | 6,403,526 |
| 2022-11-10 | $8.06 | $8.39 | $8.02 | $8.16 | $8.16 | 4,857,724 |
| 2022-11-09 | $8.00 | $8.01 | $7.62 | $7.66 | $7.66 | 5,804,165 |
| 2022-11-08 | $8.06 | $8.28 | $7.90 | $8.21 | $8.21 | 3,722,607 |
| 2022-11-07 | $8.34 | $8.40 | $8.15 | $8.27 | $8.27 | 3,766,224 |
| 2022-11-04 | $8.20 | $8.28 | $7.73 | $8.11 | $8.11 | 6,329,223 |
| 2022-11-03 | $7.10 | $7.63 | $7.10 | $7.57 | $7.57 | 3,894,013 |
| 2022-11-02 | $7.45 | $7.52 | $7.19 | $7.27 | $7.27 | 5,004,840 |
| 2022-11-01 | $7.61 | $7.76 | $7.31 | $7.45 | $7.45 | 5,295,266 |
| 2022-10-31 | $6.79 | $7.09 | $6.79 | $6.97 | $6.97 | 4,163,709 |
| 2022-10-28 | $6.85 | $7.05 | $6.73 | $6.98 | $6.98 | 4,864,561 |
| 2022-10-27 | $7.29 | $7.38 | $7.03 | $7.06 | $7.06 | 7,634,467 |
| 2022-10-26 | $7.12 | $7.77 | $7.03 | $7.52 | $7.52 | 11,270,857 |
| 2022-10-25 | $7.23 | $7.44 | $6.89 | $7.08 | $7.08 | 6,988,163 |
| 2022-10-24 | $6.72 | $7.05 | $6.36 | $7.04 | $7.04 | 8,250,627 |
| 2022-10-21 | $7.28 | $7.56 | $7.14 | $7.51 | $7.51 | 3,528,634 |
| 2022-10-20 | $7.50 | $7.86 | $7.38 | $7.43 | $7.43 | 4,149,897 |
| 2022-10-19 | $7.62 | $7.82 | $7.27 | $7.37 | $7.37 | 4,991,400 |
| 2022-10-18 | $8.10 | $8.21 | $7.76 | $7.91 | $7.91 | 5,945,193 |
| 2022-10-17 | $7.95 | $8.13 | $7.78 | $7.79 | $7.79 | 4,710,194 |
| 2022-10-14 | $8.24 | $8.34 | $7.72 | $7.74 | $7.74 | 4,886,328 |
| 2022-10-13 | $7.86 | $8.30 | $7.71 | $8.19 | $8.19 | 3,909,044 |
| 2022-10-12 | $7.94 | $8.24 | $7.78 | $8.15 | $8.15 | 3,122,422 |
| 2022-10-11 | $7.94 | $8.32 | $7.80 | $7.98 | $7.98 | 5,039,749 |
| 2022-10-10 | $8.37 | $8.37 | $7.85 | $8.09 | $8.09 | 2,752,673 |
| 2022-10-07 | $8.48 | $8.65 | $8.40 | $8.50 | $8.50 | 2,927,869 |
| 2022-10-06 | $8.85 | $9.02 | $8.64 | $8.65 | $8.65 | 2,745,815 |
| 2022-10-05 | $9.00 | $9.19 | $8.80 | $8.94 | $8.94 | 2,898,763 |
| 2022-10-04 | $8.70 | $9.08 | $8.68 | $9.06 | $9.06 | 6,174,551 |
| 2022-10-03 | $8.40 | $8.62 | $8.29 | $8.51 | $8.51 | 2,492,415 |
| 2022-09-30 | $8.21 | $8.54 | $8.16 | $8.41 | $8.41 | 4,763,861 |
| 2022-09-29 | $8.34 | $8.54 | $8.19 | $8.32 | $8.32 | 3,868,939 |
| 2022-09-28 | $8.14 | $8.75 | $8.14 | $8.70 | $8.70 | 5,054,225 |
| 2022-09-27 | $9.22 | $9.22 | $8.26 | $8.38 | $8.38 | 9,053,507 |
| 2022-09-26 | $9.30 | $9.54 | $9.21 | $9.31 | $9.31 | 2,626,454 |
| 2022-09-23 | $9.18 | $9.38 | $9.03 | $9.18 | $9.18 | 3,276,828 |
| 2022-09-22 | $9.41 | $9.66 | $9.34 | $9.46 | $9.46 | 2,708,199 |
| 2022-09-21 | $9.63 | $9.68 | $9.30 | $9.31 | $9.31 | 3,496,406 |
| 2022-09-20 | $9.90 | $10.17 | $9.82 | $9.90 | $9.90 | 2,952,821 |
| 2022-09-19 | $9.21 | $9.97 | $9.20 | $9.97 | $9.97 | 4,475,585 |
| 2022-09-16 | $10.04 | $10.10 | $9.19 | $9.41 | $9.41 | 6,465,906 |
| 2022-09-15 | $10.50 | $10.82 | $10.47 | $10.56 | $10.56 | 3,107,892 |
| 2022-09-14 | $10.55 | $10.69 | $10.43 | $10.62 | $10.62 | 2,857,890 |
| 2022-09-13 | $10.57 | $10.74 | $10.45 | $10.53 | $10.53 | 3,531,796 |
| 2022-09-12 | $10.74 | $10.96 | $10.56 | $10.95 | $10.95 | 2,668,240 |
| 2022-09-09 | $10.64 | $10.94 | $10.63 | $10.72 | $10.72 | 5,040,255 |
| 2022-09-08 | $10.25 | $10.43 | $10.11 | $10.39 | $10.39 | 4,134,960 |
| 2022-09-07 | $9.83 | $10.53 | $9.68 | $10.49 | $10.49 | 8,489,376 |
| 2022-09-06 | $10.46 | $10.51 | $9.80 | $9.81 | $9.81 | 4,173,052 |
| 2022-09-02 | $11.15 | $11.15 | $10.58 | $10.70 | $10.70 | 4,454,920 |
| 2022-09-01 | $11.43 | $11.66 | $11.26 | $11.51 | $11.51 | 5,918,466 |
| 2022-08-31 | $11.10 | $11.63 | $10.92 | $11.61 | $11.61 | 13,438,882 |
| 2022-08-30 | $10.91 | $10.94 | $10.62 | $10.90 | $10.90 | 5,793,024 |
| 2022-08-29 | $11.28 | $11.48 | $10.84 | $10.85 | $10.85 | 5,625,315 |
| 2022-08-26 | $11.75 | $11.97 | $11.16 | $11.23 | $11.23 | 8,011,046 |
| 2022-08-25 | $10.91 | $11.17 | $10.79 | $11.09 | $11.09 | 8,200,610 |
| 2022-08-24 | $10.29 | $10.79 | $10.14 | $10.49 | $10.49 | 7,347,743 |
| 2022-08-23 | $10.78 | $10.94 | $10.49 | $10.53 | $10.53 | 8,080,086 |
| 2022-08-22 | $10.47 | $10.94 | $10.19 | $10.78 | $10.78 | 13,310,685 |
| 2022-08-19 | $9.12 | $10.30 | $9.12 | $9.99 | $9.99 | 10,483,713 |
| 2022-08-18 | $9.81 | $9.84 | $9.34 | $9.62 | $9.62 | 6,969,347 |
| 2022-08-17 | $9.98 | $9.98 | $9.78 | $9.79 | $9.79 | 3,938,472 |
| 2022-08-16 | $9.91 | $10.02 | $9.72 | $9.96 | $9.96 | 3,934,678 |
| 2022-08-15 | $9.54 | $10.12 | $9.47 | $10.11 | $10.11 | 4,979,775 |
| 2022-08-12 | $9.74 | $9.79 | $9.40 | $9.60 | $9.60 | 5,380,350 |
| 2022-08-11 | $10.20 | $10.51 | $9.91 | $9.98 | $9.98 | 5,288,222 |
| 2022-08-10 | $9.92 | $10.10 | $9.61 | $9.98 | $9.98 | 3,055,945 |
| 2022-08-09 | $9.98 | $10.14 | $9.78 | $9.87 | $9.87 | 4,058,440 |
| 2022-08-08 | $10.00 | $10.25 | $9.90 | $9.95 | $9.95 | 5,221,796 |
| 2022-08-05 | $9.53 | $9.95 | $9.53 | $9.94 | $9.94 | 4,014,250 |
| 2022-08-04 | $9.98 | $10.05 | $9.72 | $9.81 | $9.81 | 4,112,746 |
| 2022-08-03 | $9.14 | $9.77 | $9.06 | $9.62 | $9.62 | 4,690,540 |
| 2022-08-02 | $8.74 | $9.29 | $8.59 | $9.14 | $9.14 | 7,565,811 |
| 2022-08-01 | $8.94 | $9.15 | $8.73 | $8.94 | $8.94 | 5,629,014 |
| 2022-07-29 | $9.18 | $9.25 | $8.96 | $9.16 | $9.16 | 6,265,908 |
| 2022-07-28 | $9.73 | $9.90 | $9.26 | $9.60 | $9.60 | 4,401,158 |
| 2022-07-27 | $9.58 | $9.80 | $9.28 | $9.80 | $9.80 | 3,545,917 |
| 2022-07-26 | $9.78 | $9.96 | $9.46 | $9.56 | $9.56 | 4,802,870 |
| 2022-07-25 | $9.66 | $9.74 | $9.44 | $9.73 | $9.73 | 4,105,391 |
| 2022-07-22 | $9.81 | $9.84 | $9.52 | $9.54 | $9.54 | 3,911,698 |
| 2022-07-21 | $9.88 | $10.11 | $9.64 | $9.81 | $9.81 | 8,445,490 |
| 2022-07-20 | $9.96 | $10.11 | $9.61 | $9.85 | $9.85 | 4,243,600 |
| 2022-07-19 | $10.05 | $10.30 | $9.90 | $10.01 | $10.01 | 5,449,553 |
| 2022-07-18 | $9.83 | $10.15 | $9.83 | $9.94 | $9.94 | 4,009,022 |
| 2022-07-15 | $9.47 | $9.61 | $8.98 | $9.61 | $9.61 | 6,434,588 |
| 2022-07-14 | $10.01 | $10.05 | $9.60 | $9.64 | $9.64 | 7,099,612 |
| 2022-07-13 | $9.65 | $10.41 | $9.62 | $10.04 | $10.04 | 5,212,713 |
| 2022-07-12 | $9.56 | $10.02 | $9.51 | $9.80 | $9.80 | 4,101,315 |
| 2022-07-11 | $9.70 | $9.82 | $9.50 | $9.58 | $9.58 | 5,206,318 |
| 2022-07-08 | $10.42 | $10.48 | $10.05 | $10.13 | $10.13 | 3,047,561 |
| 2022-07-07 | $10.16 | $10.71 | $10.02 | $10.53 | $10.53 | 5,953,957 |
| 2022-07-06 | $9.96 | $10.13 | $9.57 | $10.00 | $10.00 | 6,849,090 |
| 2022-07-05 | $10.00 | $10.17 | $9.85 | $10.17 | $10.17 | 3,908,141 |
| 2022-07-01 | $9.87 | $10.25 | $9.84 | $10.18 | $10.18 | 3,229,711 |
| 2022-06-30 | $9.97 | $10.00 | $9.52 | $9.89 | $9.89 | 6,296,408 |
| 2022-06-29 | $10.03 | $10.20 | $9.89 | $10.15 | $10.15 | 5,904,883 |
| 2022-06-28 | $10.62 | $10.66 | $10.08 | $10.16 | $10.16 | 6,405,175 |
| 2022-06-27 | $11.38 | $11.58 | $10.54 | $10.66 | $10.66 | 7,942,895 |
| 2022-06-24 | $11.14 | $11.24 | $10.83 | $11.11 | $11.11 | 6,453,182 |
| 2022-06-23 | $10.81 | $11.30 | $10.73 | $11.00 | $11.00 | 7,079,226 |
| 2022-06-22 | $10.31 | $10.77 | $10.12 | $10.63 | $10.63 | 6,993,929 |
| 2022-06-21 | $10.77 | $11.12 | $10.73 | $10.75 | $10.75 | 6,574,350 |
| 2022-06-17 | $10.78 | $10.85 | $10.16 | $10.56 | $10.56 | 9,270,958 |
| 2022-06-16 | $10.49 | $10.61 | $10.13 | $10.32 | $10.32 | 6,186,234 |
| 2022-06-15 | $10.93 | $10.98 | $10.57 | $10.81 | $10.81 | 7,623,797 |
| 2022-06-14 | $10.15 | $10.97 | $10.14 | $10.80 | $10.80 | 6,017,526 |
| 2022-06-13 | $10.12 | $10.27 | $9.73 | $9.96 | $9.96 | 8,226,920 |
| 2022-06-10 | $10.37 | $10.78 | $10.35 | $10.56 | $10.56 | 8,849,738 |
| 2022-06-09 | $10.40 | $10.62 | $10.33 | $10.37 | $10.37 | 5,489,478 |
| 2022-06-08 | $10.35 | $11.20 | $10.26 | $10.88 | $10.88 | 8,727,764 |
| 2022-06-07 | $9.95 | $10.25 | $9.87 | $10.22 | $10.22 | 4,911,719 |
| 2022-06-06 | $10.00 | $10.32 | $9.91 | $10.09 | $10.09 | 7,406,470 |
| 2022-06-03 | $9.51 | $9.68 | $9.42 | $9.48 | $9.48 | 3,859,000 |
| 2022-06-02 | $9.14 | $9.90 | $9.11 | $9.74 | $9.74 | 9,204,251 |
| 2022-06-01 | $9.30 | $9.53 | $9.05 | $9.12 | $9.12 | 4,383,057 |
| 2022-05-31 | $9.48 | $9.71 | $9.19 | $9.30 | $9.30 | 11,610,562 |
| 2022-05-27 | $8.99 | $9.12 | $8.71 | $9.11 | $9.11 | 5,378,510 |
| 2022-05-26 | $8.50 | $9.00 | $8.49 | $8.98 | $8.98 | 6,413,999 |
| 2022-05-25 | $7.89 | $8.44 | $7.84 | $8.38 | $8.38 | 5,415,148 |
| 2022-05-24 | $8.36 | $8.38 | $7.76 | $7.81 | $7.81 | 8,053,138 |
| 2022-05-23 | $8.59 | $8.82 | $8.50 | $8.64 | $8.64 | 9,027,286 |
| 2022-05-20 | $8.48 | $8.85 | $8.44 | $8.64 | $8.64 | 8,058,847 |
| 2022-05-19 | $7.84 | $8.86 | $7.79 | $8.57 | $8.57 | 11,434,573 |
| 2022-05-18 | $8.14 | $8.66 | $8.09 | $8.39 | $8.39 | 14,778,912 |
| 2022-05-17 | $8.50 | $8.96 | $8.30 | $8.43 | $8.43 | 7,844,798 |
| 2022-05-16 | $8.08 | $8.53 | $8.05 | $8.14 | $8.14 | 6,116,923 |
| 2022-05-13 | $7.53 | $8.37 | $7.53 | $8.18 | $8.18 | 11,702,422 |
| 2022-05-12 | $7.00 | $7.52 | $6.93 | $7.35 | $7.35 | 8,558,187 |
| 2022-05-11 | $7.52 | $7.80 | $7.18 | $7.19 | $7.19 | 7,237,298 |
| 2022-05-10 | $7.20 | $7.58 | $7.08 | $7.44 | $7.44 | 9,414,869 |
| 2022-05-09 | $7.10 | $7.28 | $6.92 | $6.97 | $6.97 | 8,347,822 |
| 2022-05-06 | $7.46 | $7.62 | $7.25 | $7.36 | $7.36 | 6,154,069 |
| 2022-05-05 | $7.95 | $8.16 | $7.45 | $7.52 | $7.52 | 8,189,461 |
| 2022-05-04 | $7.78 | $8.35 | $7.70 | $8.35 | $8.35 | 5,213,929 |
| 2022-05-03 | $7.88 | $8.25 | $7.88 | $8.07 | $8.07 | 6,123,399 |
| 2022-05-02 | $7.51 | $8.01 | $7.41 | $7.91 | $7.91 | 5,671,766 |
| 2022-04-29 | $7.87 | $8.04 | $7.65 | $7.66 | $7.66 | 10,247,828 |
| 2022-04-28 | $7.18 | $7.37 | $7.00 | $7.19 | $7.19 | 5,049,837 |
| 2022-04-27 | $6.94 | $7.31 | $6.93 | $7.20 | $7.20 | 8,483,944 |
| 2022-04-26 | $6.97 | $6.99 | $6.72 | $6.81 | $6.81 | 6,891,164 |
| 2022-04-25 | $6.82 | $7.04 | $6.66 | $6.98 | $6.98 | 8,955,035 |
| 2022-04-22 | $7.12 | $7.46 | $6.94 | $7.07 | $7.07 | 10,812,223 |
| 2022-04-21 | $7.41 | $7.44 | $7.07 | $7.13 | $7.13 | 10,704,770 |
| 2022-04-20 | $7.49 | $7.52 | $7.29 | $7.38 | $7.38 | 5,233,048 |
| 2022-04-19 | $7.58 | $7.66 | $7.25 | $7.57 | $7.57 | 11,327,193 |
| 2022-04-18 | $7.67 | $7.74 | $7.44 | $7.65 | $7.65 | 12,967,136 |
| 2022-04-14 | $7.81 | $7.90 | $7.65 | $7.73 | $7.73 | 9,452,000 |
| 2022-04-13 | $7.66 | $8.11 | $7.60 | $7.92 | $7.92 | 13,658,154 |
| 2022-04-12 | $8.18 | $8.38 | $7.69 | $7.73 | $7.73 | 13,535,339 |
| 2022-04-11 | $7.98 | $8.39 | $7.86 | $8.10 | $8.10 | 6,723,218 |
| 2022-04-08 | $8.39 | $8.43 | $8.10 | $8.10 | $8.10 | 9,743,397 |
| 2022-04-07 | $8.79 | $8.88 | $8.28 | $8.39 | $8.39 | 7,054,547 |
| 2022-04-06 | $9.16 | $9.18 | $8.80 | $9.03 | $9.03 | 10,992,400 |
| 2022-04-05 | $9.63 | $9.63 | $9.17 | $9.31 | $9.31 | 4,989,238 |
| 2022-04-04 | $9.95 | $9.95 | $9.46 | $9.64 | $9.64 | 7,136,435 |
| 2022-04-01 | $9.79 | $10.14 | $9.30 | $9.35 | $9.35 | 14,049,472 |
| 2022-03-31 | $9.77 | $9.80 | $8.99 | $9.00 | $9.00 | 11,118,737 |
| 2022-03-30 | $9.45 | $9.68 | $9.13 | $9.21 | $9.21 | 6,184,864 |
| 2022-03-29 | $9.40 | $9.77 | $9.37 | $9.58 | $9.58 | 7,886,658 |
| 2022-03-28 | $9.24 | $9.33 | $8.72 | $9.21 | $9.21 | 10,012,347 |
| 2022-03-25 | $9.19 | $9.48 | $9.00 | $9.30 | $9.30 | 8,795,802 |
| 2022-03-24 | $9.13 | $9.49 | $8.99 | $9.46 | $9.46 | 10,614,233 |
| 2022-03-23 | $9.15 | $9.64 | $9.02 | $9.42 | $9.42 | 11,730,225 |
| 2022-03-22 | $9.02 | $9.60 | $8.98 | $9.34 | $9.34 | 12,206,805 |
| 2022-03-21 | $8.15 | $8.79 | $8.01 | $8.77 | $8.77 | 12,987,504 |
| 2022-03-18 | $7.69 | $8.87 | $7.68 | $8.87 | $8.87 | 12,428,650 |
| 2022-03-17 | $7.79 | $8.01 | $7.32 | $7.81 | $7.81 | 11,758,489 |
| 2022-03-16 | $7.62 | $8.56 | $7.33 | $8.48 | $8.48 | 20,434,951 |
| 2022-03-15 | $5.76 | $6.55 | $5.75 | $6.43 | $6.43 | 16,103,878 |
| 2022-03-14 | $6.04 | $6.56 | $6.02 | $6.04 | $6.04 | 16,489,826 |
| 2022-03-11 | $7.17 | $7.19 | $6.50 | $6.56 | $6.56 | 10,142,957 |
| 2022-03-10 | $7.62 | $7.66 | $7.11 | $7.18 | $7.18 | 10,252,468 |
| 2022-03-09 | $7.93 | $8.08 | $7.84 | $7.97 | $7.97 | 8,082,655 |
| 2022-03-08 | $7.55 | $7.85 | $7.30 | $7.67 | $7.67 | 6,545,216 |
| 2022-03-07 | $7.61 | $7.71 | $7.40 | $7.48 | $7.48 | 8,273,303 |
| 2022-03-04 | $8.16 | $8.27 | $7.67 | $7.72 | $7.72 | 8,055,938 |
| 2022-03-03 | $8.71 | $8.73 | $8.09 | $8.30 | $8.30 | 11,063,495 |
| 2022-03-02 | $8.53 | $8.76 | $8.28 | $8.58 | $8.58 | 8,381,640 |
| 2022-03-01 | $8.74 | $9.19 | $8.39 | $8.46 | $8.46 | 7,817,442 |
| 2022-02-28 | $8.77 | $8.89 | $8.50 | $8.67 | $8.67 | 10,884,796 |
| 2022-02-25 | $8.57 | $9.07 | $8.53 | $9.05 | $9.05 | 9,220,250 |
| 2022-02-24 | $8.29 | $9.02 | $8.08 | $8.89 | $8.89 | 13,376,868 |
| 2022-02-23 | $8.90 | $9.16 | $8.48 | $8.67 | $8.67 | 15,732,068 |
| 2022-02-22 | $9.80 | $10.08 | $9.69 | $9.84 | $9.84 | 9,263,750 |
| 2022-02-18 | $10.20 | $10.46 | $10.05 | $10.14 | $10.14 | 7,628,673 |
| 2022-02-17 | $10.26 | $10.70 | $10.26 | $10.43 | $10.43 | 9,238,829 |
| 2022-02-16 | $10.20 | $10.39 | $10.04 | $10.26 | $10.26 | 5,065,809 |
| 2022-02-15 | $9.83 | $10.30 | $9.83 | $10.29 | $10.29 | 5,206,304 |
| 2022-02-14 | $9.64 | $9.82 | $9.51 | $9.68 | $9.68 | 4,586,578 |
| 2022-02-11 | $9.93 | $10.19 | $9.65 | $9.76 | $9.76 | 4,555,958 |
| 2022-02-10 | $9.73 | $10.38 | $9.58 | $9.93 | $9.93 | 6,527,212 |
| 2022-02-09 | $9.45 | $10.07 | $9.37 | $10.05 | $10.05 | 6,905,826 |
| 2022-02-08 | $8.80 | $9.39 | $8.80 | $9.38 | $9.38 | 4,493,968 |
| 2022-02-07 | $8.95 | $9.18 | $8.83 | $8.85 | $8.85 | 3,092,182 |
| 2022-02-04 | $8.80 | $9.16 | $8.67 | $9.06 | $9.06 | 3,098,564 |
| 2022-02-03 | $8.89 | $9.08 | $8.73 | $8.73 | $8.73 | 3,490,336 |
| 2022-02-02 | $9.47 | $9.51 | $8.96 | $9.05 | $9.05 | 5,642,177 |
| 2022-02-01 | $9.31 | $9.56 | $9.26 | $9.51 | $9.51 | 6,012,333 |
| 2022-01-31 | $8.50 | $9.32 | $8.34 | $9.31 | $9.31 | 7,625,525 |
| 2022-01-28 | $8.13 | $8.20 | $7.79 | $8.19 | $8.19 | 4,495,861 |
| 2022-01-27 | $8.42 | $8.49 | $8.06 | $8.12 | $8.12 | 5,891,495 |
| 2022-01-26 | $8.92 | $9.00 | $8.45 | $8.48 | $8.48 | 6,920,828 |
| 2022-01-25 | $8.54 | $8.92 | $8.50 | $8.82 | $8.82 | 5,118,628 |
| 2022-01-24 | $8.50 | $8.79 | $8.28 | $8.76 | $8.76 | 7,142,442 |
| 2022-01-21 | $9.29 | $9.37 | $8.76 | $8.86 | $8.86 | 7,879,298 |
| 2022-01-20 | $9.65 | $9.77 | $9.27 | $9.29 | $9.29 | 8,638,013 |
| 2022-01-19 | $9.26 | $9.34 | $8.99 | $9.14 | $9.14 | 5,375,681 |
| 2022-01-18 | $9.04 | $9.45 | $9.01 | $9.22 | $9.22 | 7,180,704 |
| 2022-01-14 | $9.03 | $9.40 | $8.95 | $9.29 | $9.29 | 8,182,950 |
| 2022-01-13 | $9.19 | $9.36 | $9.06 | $9.10 | $9.10 | 6,190,806 |
| 2022-01-12 | $9.72 | $9.86 | $9.40 | $9.55 | $9.55 | 9,637,459 |
| 2022-01-11 | $8.95 | $9.47 | $8.78 | $9.34 | $9.34 | 8,894,290 |
| 2022-01-10 | $8.89 | $9.05 | $8.58 | $8.89 | $8.89 | 10,438,999 |
| 2022-01-07 | $8.45 | $9.12 | $8.33 | $8.92 | $8.92 | 13,620,145 |
| 2022-01-06 | $7.98 | $8.40 | $7.83 | $8.29 | $8.29 | 7,123,344 |
| 2022-01-05 | $7.84 | $8.27 | $7.67 | $7.80 | $7.80 | 7,816,561 |
| 2022-01-04 | $8.20 | $8.21 | $7.75 | $8.01 | $8.01 | 8,522,766 |
| 2022-01-03 | $8.38 | $8.59 | $8.17 | $8.37 | $8.37 | 5,399,161 |
| 2021-12-31 | $8.32 | $8.64 | $8.25 | $8.40 | $8.40 | 7,722,891 |
| 2021-12-30 | $7.52 | $8.57 | $7.51 | $8.43 | $8.43 | 10,368,645 |
| 2021-12-29 | $7.71 | $7.81 | $7.48 | $7.50 | $7.50 | 7,379,321 |
| 2021-12-28 | $8.03 | $8.03 | $7.68 | $7.80 | $7.80 | 8,703,234 |
| 2021-12-27 | $8.31 | $8.65 | $8.17 | $8.24 | $8.24 | 6,058,868 |
| 2021-12-23 | $8.33 | $8.54 | $8.10 | $8.46 | $8.46 | 4,936,986 |
| 2021-12-22 | $8.26 | $8.51 | $8.12 | $8.44 | $8.44 | 5,982,852 |
| 2021-12-21 | $8.16 | $8.44 | $8.15 | $8.37 | $8.37 | 10,038,520 |
| 2021-12-20 | $8.07 | $8.24 | $7.93 | $8.03 | $8.03 | 6,829,479 |
| 2021-12-17 | $8.40 | $8.60 | $8.23 | $8.30 | $8.30 | 12,630,634 |
| 2021-12-16 | $8.98 | $9.28 | $8.42 | $8.47 | $8.47 | 13,601,528 |
| 2021-12-15 | $8.82 | $8.85 | $8.46 | $8.80 | $8.80 | 7,105,936 |
| 2021-12-14 | $8.91 | $9.13 | $8.68 | $8.85 | $8.85 | 5,987,545 |
| 2021-12-13 | $9.19 | $9.22 | $8.79 | $9.00 | $9.00 | 10,502,664 |
| 2021-12-10 | $9.35 | $9.60 | $9.17 | $9.33 | $9.33 | 11,081,241 |
| 2021-12-09 | $9.80 | $9.99 | $9.38 | $9.42 | $9.42 | 7,500,018 |
| 2021-12-08 | $9.81 | $10.20 | $9.50 | $9.80 | $9.80 | 7,429,468 |
| 2021-12-07 | $9.47 | $10.04 | $9.40 | $10.00 | $10.00 | 9,370,030 |
| 2021-12-06 | $9.08 | $9.26 | $8.75 | $9.15 | $9.15 | 9,093,612 |
| 2021-12-03 | $9.76 | $9.86 | $8.97 | $9.16 | $9.16 | 13,613,186 |
| 2021-12-02 | $9.62 | $10.05 | $9.42 | $10.05 | $10.05 | 12,532,931 |
| 2021-12-01 | $9.90 | $10.20 | $9.52 | $9.56 | $9.56 | 7,086,518 |
| 2021-11-30 | $9.60 | $9.88 | $9.39 | $9.77 | $9.77 | 14,645,461 |
| 2021-11-29 | $9.79 | $9.83 | $9.60 | $9.66 | $9.66 | 5,312,094 |
| 2021-11-26 | $9.97 | $10.08 | $9.64 | $9.84 | $9.84 | 5,591,792 |
| 2021-11-24 | $9.69 | $10.39 | $9.66 | $10.31 | $10.31 | 8,212,824 |
| 2021-11-23 | $10.12 | $10.13 | $9.63 | $9.65 | $9.65 | 8,030,415 |
| 2021-11-22 | $9.78 | $10.25 | $9.72 | $10.15 | $10.15 | 9,180,981 |
| 2021-11-19 | $9.84 | $10.34 | $9.72 | $10.04 | $10.04 | 10,855,314 |
| 2021-11-18 | $10.63 | $11.32 | $9.81 | $10.03 | $10.03 | 30,656,208 |
| 2021-11-17 | $12.50 | $12.54 | $11.99 | $12.23 | $12.23 | 6,927,276 |
| 2021-11-16 | $12.90 | $13.02 | $12.44 | $12.58 | $12.58 | 7,024,042 |
| 2021-11-15 | $13.00 | $13.00 | $12.66 | $12.89 | $12.89 | 7,405,339 |
| 2021-11-12 | $12.61 | $12.91 | $12.40 | $12.91 | $12.91 | 9,005,409 |
| 2021-11-11 | $12.09 | $12.57 | $12.06 | $12.45 | $12.45 | 9,516,359 |
| 2021-11-10 | $11.64 | $12.09 | $11.56 | $11.66 | $11.66 | 6,183,775 |
| 2021-11-09 | $11.43 | $11.82 | $11.38 | $11.60 | $11.60 | 5,717,036 |
| 2021-11-08 | $11.22 | $11.49 | $11.18 | $11.38 | $11.38 | 4,574,982 |
| 2021-11-05 | $11.21 | $11.40 | $10.94 | $11.02 | $11.02 | 8,715,971 |
| 2021-11-04 | $11.70 | $11.91 | $11.24 | $11.25 | $11.25 | 5,655,060 |
| 2021-11-03 | $11.52 | $11.84 | $11.32 | $11.52 | $11.52 | 6,774,029 |
| 2021-11-02 | $11.55 | $11.67 | $11.23 | $11.46 | $11.46 | 8,199,817 |
| 2021-11-01 | $11.14 | $11.95 | $11.13 | $11.92 | $11.92 | 6,587,548 |
| 2021-10-29 | $11.38 | $11.44 | $11.08 | $11.16 | $11.16 | 5,616,291 |
| 2021-10-28 | $11.60 | $11.68 | $11.24 | $11.45 | $11.45 | 9,340,830 |
| 2021-10-27 | $11.71 | $12.15 | $11.55 | $11.68 | $11.68 | 6,904,592 |
| 2021-10-26 | $12.51 | $12.51 | $11.62 | $11.88 | $11.88 | 9,228,002 |
| 2021-10-25 | $12.55 | $12.70 | $12.00 | $12.46 | $12.46 | 5,802,415 |
| 2021-10-22 | $12.73 | $13.00 | $12.36 | $12.46 | $12.46 | 5,531,369 |
| 2021-10-21 | $12.45 | $12.95 | $12.42 | $12.78 | $12.78 | 5,696,449 |
| 2021-10-20 | $12.60 | $13.32 | $12.46 | $12.50 | $12.50 | 13,220,562 |
| 2021-10-19 | $11.68 | $12.49 | $11.62 | $12.42 | $12.42 | 11,446,249 |
| 2021-10-18 | $11.43 | $11.67 | $11.28 | $11.45 | $11.45 | 4,852,326 |
| 2021-10-15 | $11.46 | $11.92 | $11.23 | $11.47 | $11.47 | 9,462,939 |
| 2021-10-14 | $11.51 | $11.58 | $11.16 | $11.32 | $11.32 | 6,238,171 |
| 2021-10-13 | $11.28 | $11.81 | $11.28 | $11.70 | $11.70 | 8,555,059 |
| 2021-10-12 | $11.18 | $11.56 | $11.14 | $11.24 | $11.24 | 5,840,139 |
| 2021-10-11 | $11.74 | $11.74 | $11.16 | $11.18 | $11.18 | 6,850,081 |
| 2021-10-08 | $11.19 | $11.51 | $11.15 | $11.30 | $11.30 | 6,913,077 |
| 2021-10-07 | $10.93 | $11.31 | $10.87 | $11.02 | $11.02 | 11,125,444 |
| 2021-10-06 | $10.41 | $10.71 | $10.15 | $10.47 | $10.47 | 6,526,687 |
| 2021-10-05 | $10.52 | $10.70 | $10.38 | $10.44 | $10.44 | 8,200,091 |
| 2021-10-04 | $10.68 | $10.79 | $10.44 | $10.47 | $10.47 | 7,058,683 |
| 2021-10-01 | $11.15 | $11.25 | $10.69 | $10.92 | $10.92 | 7,276,489 |
| 2021-09-30 | $11.00 | $11.46 | $10.99 | $11.14 | $11.14 | 8,677,992 |
| 2021-09-29 | $11.15 | $11.47 | $10.94 | $10.99 | $10.99 | 8,465,301 |
| 2021-09-28 | $11.88 | $12.03 | $11.30 | $11.36 | $11.36 | 13,928,836 |
| 2021-09-27 | $11.91 | $11.97 | $11.35 | $11.93 | $11.93 | 13,655,045 |
| 2021-09-24 | $11.60 | $11.96 | $11.44 | $11.96 | $11.96 | 9,075,701 |
| 2021-09-23 | $12.12 | $12.24 | $11.38 | $12.03 | $12.03 | 20,058,160 |
| 2021-09-22 | $12.29 | $12.95 | $12.26 | $12.73 | $12.73 | 12,606,482 |
| 2021-09-21 | $12.23 | $12.36 | $12.05 | $12.29 | $12.29 | 8,550,363 |
| 2021-09-20 | $12.44 | $12.50 | $11.96 | $12.23 | $12.23 | 13,500,482 |
| 2021-09-17 | $13.05 | $13.25 | $12.72 | $12.86 | $12.86 | 9,816,686 |
| 2021-09-16 | $13.02 | $13.02 | $12.44 | $12.82 | $12.82 | 8,256,261 |
| 2021-09-15 | $13.27 | $13.38 | $12.73 | $13.17 | $13.17 | 9,803,852 |
| 2021-09-14 | $13.99 | $14.03 | $13.25 | $13.49 | $13.49 | 10,912,504 |
| 2021-09-13 | $14.38 | $14.43 | $13.99 | $14.11 | $14.11 | 5,952,779 |
| 2021-09-10 | $15.19 | $15.38 | $14.51 | $14.62 | $14.62 | 6,209,163 |
| 2021-09-09 | $14.70 | $15.22 | $14.54 | $15.04 | $15.04 | 5,451,731 |
| 2021-09-08 | $15.53 | $15.65 | $14.86 | $15.01 | $15.01 | 7,604,987 |
| 2021-09-07 | $15.71 | $16.36 | $15.46 | $15.56 | $15.56 | 8,475,455 |
| 2021-09-03 | $15.15 | $15.57 | $15.10 | $15.40 | $15.40 | 11,548,263 |
| 2021-09-02 | $15.87 | $16.20 | $15.59 | $15.68 | $15.68 | 10,494,165 |
| 2021-09-01 | $14.97 | $16.42 | $14.95 | $16.06 | $16.06 | 17,013,926 |
| 2021-08-31 | $14.57 | $14.87 | $14.43 | $14.79 | $14.79 | 18,208,154 |
| 2021-08-30 | $14.41 | $14.43 | $13.95 | $14.30 | $14.30 | 11,660,400 |
| 2021-08-27 | $14.66 | $14.70 | $14.26 | $14.43 | $14.43 | 8,361,385 |
| 2021-08-26 | $15.45 | $15.47 | $14.71 | $14.78 | $14.78 | 10,495,936 |
| 2021-08-25 | $15.22 | $15.58 | $14.65 | $15.56 | $15.56 | 13,421,932 |
| 2021-08-24 | $14.90 | $15.67 | $14.77 | $15.44 | $15.44 | 16,608,905 |
| 2021-08-23 | $13.31 | $14.18 | $13.27 | $14.01 | $14.01 | 11,427,135 |
| 2021-08-20 | $13.28 | $14.10 | $13.02 | $13.22 | $13.22 | 16,977,673 |
| 2021-08-19 | $13.87 | $13.88 | $13.03 | $13.15 | $13.15 | 15,719,396 |
| 2021-08-18 | $13.75 | $14.43 | $13.44 | $14.26 | $14.26 | 26,014,095 |
| 2021-08-17 | $14.93 | $15.16 | $13.84 | $14.66 | $14.66 | 15,708,938 |
| 2021-08-16 | $16.04 | $16.04 | $15.43 | $15.48 | $15.48 | 8,278,413 |
| 2021-08-13 | $16.70 | $16.70 | $16.13 | $16.26 | $16.26 | 7,499,624 |
| 2021-08-12 | $17.26 | $17.31 | $16.47 | $16.66 | $16.66 | 8,307,060 |
| 2021-08-11 | $17.66 | $17.66 | $17.00 | $17.37 | $17.37 | 6,621,415 |
| 2021-08-10 | $17.80 | $17.91 | $17.31 | $17.42 | $17.42 | 6,277,199 |
| 2021-08-09 | $17.45 | $17.88 | $17.31 | $17.70 | $17.70 | 8,233,615 |
| 2021-08-06 | $17.60 | $17.85 | $17.15 | $17.30 | $17.30 | 5,754,047 |
| 2021-08-05 | $17.33 | $17.75 | $17.13 | $17.49 | $17.49 | 6,761,787 |
| 2021-08-04 | $17.74 | $18.33 | $17.40 | $17.62 | $17.62 | 7,341,148 |
| 2021-08-03 | $16.68 | $17.44 | $16.36 | $17.37 | $17.37 | 8,524,005 |
| 2021-08-02 | $16.61 | $17.24 | $16.32 | $16.90 | $16.90 | 6,692,771 |
| 2021-07-30 | $16.56 | $17.08 | $16.36 | $16.63 | $16.63 | 5,965,533 |
| 2021-07-29 | $17.45 | $17.45 | $16.29 | $16.72 | $16.72 | 10,334,763 |
| 2021-07-28 | $16.85 | $17.71 | $16.82 | $17.01 | $17.01 | 14,353,028 |
| 2021-07-27 | $16.00 | $16.22 | $15.19 | $15.72 | $15.72 | 25,405,030 |
| 2021-07-26 | $16.22 | $17.27 | $15.62 | $16.44 | $16.44 | 15,209,658 |
| 2021-07-23 | $17.30 | $17.32 | $16.63 | $17.06 | $17.06 | 10,250,812 |
| 2021-07-22 | $18.30 | $18.32 | $17.75 | $18.03 | $18.03 | 4,837,194 |
| 2021-07-21 | $17.80 | $18.26 | $17.46 | $18.15 | $18.15 | 5,722,503 |
| 2021-07-20 | $17.98 | $18.18 | $17.43 | $18.03 | $18.03 | 5,890,840 |
| 2021-07-19 | $18.31 | $18.33 | $17.61 | $17.81 | $17.81 | 6,852,007 |
| 2021-07-16 | $19.51 | $19.56 | $18.46 | $18.58 | $18.58 | 8,911,297 |
| 2021-07-15 | $19.56 | $19.90 | $19.23 | $19.67 | $19.67 | 6,280,029 |
| 2021-07-14 | $19.59 | $19.90 | $19.27 | $19.40 | $19.40 | 7,858,136 |
| 2021-07-13 | $19.00 | $19.73 | $18.87 | $19.63 | $19.63 | 9,566,910 |
| 2021-07-12 | $18.75 | $19.08 | $18.41 | $18.73 | $18.73 | 6,427,085 |
| 2021-07-09 | $18.20 | $18.91 | $17.82 | $18.78 | $18.78 | 8,415,404 |
| 2021-07-08 | $17.75 | $18.33 | $17.36 | $18.17 | $18.17 | 8,401,304 |
| 2021-07-07 | $18.97 | $19.39 | $17.73 | $18.28 | $18.28 | 8,995,388 |
| 2021-07-06 | $18.75 | $18.79 | $18.07 | $18.62 | $18.62 | 11,537,516 |
| 2021-07-02 | $19.10 | $19.34 | $18.81 | $18.97 | $18.97 | 6,276,887 |
| 2021-07-01 | $20.08 | $20.13 | $18.81 | $19.06 | $19.06 | 12,410,405 |
| 2021-06-30 | $19.89 | $20.70 | $19.66 | $20.08 | $20.08 | 11,824,911 |
| 2021-06-29 | $19.10 | $20.10 | $18.97 | $20.00 | $20.00 | 12,845,182 |
| 2021-06-28 | $19.42 | $19.65 | $18.79 | $19.10 | $19.10 | 10,102,016 |
| 2021-06-25 | $20.20 | $20.48 | $19.05 | $19.29 | $19.29 | 14,517,605 |
| 2021-06-24 | $18.26 | $19.94 | $18.20 | $19.85 | $19.85 | 19,977,836 |
| 2021-06-23 | $17.73 | $18.65 | $17.56 | $18.10 | $18.10 | 12,659,931 |
| 2021-06-22 | $17.77 | $17.80 | $17.28 | $17.52 | $17.52 | 18,345,926 |
| 2021-06-21 | $18.75 | $18.83 | $17.10 | $17.65 | $17.65 | 29,635,654 |
| 2021-06-18 | $19.58 | $19.86 | $18.83 | $18.91 | $18.91 | 13,416,197 |
| 2021-06-17 | $20.62 | $20.77 | $19.24 | $19.65 | $19.65 | 17,053,505 |
| 2021-06-16 | $21.10 | $21.11 | $19.81 | $20.62 | $20.62 | 8,942,282 |
| 2021-06-15 | $21.79 | $21.88 | $20.75 | $20.88 | $20.88 | 10,514,643 |
| 2021-06-14 | $22.00 | $22.52 | $21.68 | $21.97 | $21.97 | 5,977,960 |
| 2021-06-11 | $22.33 | $22.43 | $21.90 | $22.18 | $22.18 | 4,038,954 |
| 2021-06-10 | $22.42 | $22.53 | $21.95 | $22.18 | $22.18 | 6,190,100 |
| 2021-06-09 | $21.66 | $23.05 | $21.30 | $22.25 | $22.25 | 9,570,397 |
| 2021-06-08 | $21.69 | $21.92 | $21.03 | $21.21 | $21.21 | 13,285,451 |
| 2021-06-07 | $23.43 | $23.43 | $20.65 | $21.55 | $21.55 | 25,707,231 |
| 2021-06-04 | $23.45 | $23.84 | $23.26 | $23.33 | $23.33 | 6,365,278 |
| 2021-06-03 | $23.60 | $23.73 | $22.82 | $23.24 | $23.24 | 9,089,533 |
| 2021-06-02 | $23.80 | $24.28 | $23.25 | $23.85 | $23.85 | 8,860,007 |
| 2021-06-01 | $24.07 | $24.49 | $23.53 | $24.05 | $24.05 | 11,379,408 |
| 2021-05-28 | $22.57 | $23.44 | $22.50 | $23.13 | $23.13 | 7,088,130 |
| 2021-05-27 | $22.67 | $22.85 | $22.26 | $22.54 | $22.54 | 7,091,414 |
| 2021-05-26 | $23.14 | $23.19 | $21.97 | $22.58 | $22.58 | 10,812,579 |
| 2021-05-25 | $23.60 | $24.20 | $22.65 | $23.05 | $23.05 | 17,495,082 |
| 2021-05-24 | $22.65 | $23.83 | $22.43 | $23.43 | $23.43 | 13,977,874 |
| 2021-05-21 | $22.30 | $22.81 | $21.68 | $22.68 | $22.68 | 22,027,622 |
| 2021-05-20 | $22.00 | $22.75 | $21.56 | $22.10 | $22.10 | 18,680,859 |
| 2021-05-19 | $22.55 | $23.07 | $21.50 | $21.89 | $21.89 | 34,243,583 |
| 2021-05-18 | $24.22 | $25.24 | $23.51 | $24.69 | $24.69 | 20,573,945 |
| 2021-05-17 | $25.39 | $25.87 | $23.95 | $24.31 | $24.31 | 17,755,668 |
| 2021-05-14 | $24.24 | $25.42 | $23.77 | $25.24 | $25.24 | 9,029,022 |
| 2021-05-13 | $25.61 | $26.00 | $23.74 | $24.00 | $24.00 | 14,682,189 |
| 2021-05-12 | $25.51 | $26.53 | $25.34 | $25.71 | $25.71 | 11,164,101 |
| 2021-05-11 | $25.29 | $26.12 | $24.13 | $25.75 | $25.75 | 10,226,576 |
| 2021-05-10 | $27.69 | $27.77 | $25.40 | $25.78 | $25.78 | 19,799,652 |
| 2021-05-07 | $29.24 | $29.60 | $28.16 | $28.25 | $28.25 | 7,304,710 |
| 2021-05-06 | $29.31 | $29.78 | $28.69 | $28.94 | $28.94 | 6,251,888 |
| 2021-05-05 | $29.06 | $30.50 | $29.06 | $29.31 | $29.31 | 5,270,700 |
| 2021-05-04 | $30.43 | $30.69 | $28.61 | $28.93 | $28.93 | 19,352,723 |
| 2021-05-03 | $31.13 | $31.53 | $30.15 | $30.49 | $30.49 | 5,824,512 |
| 2021-04-30 | $30.55 | $31.02 | $30.33 | $30.77 | $30.77 | 5,583,715 |
| 2021-04-29 | $32.38 | $32.55 | $30.52 | $31.00 | $31.00 | 10,404,043 |
| 2021-04-28 | $33.27 | $33.69 | $31.40 | $32.12 | $32.12 | 7,992,712 |
| 2021-04-27 | $32.95 | $33.97 | $32.51 | $33.09 | $33.09 | 14,268,997 |
| 2021-04-26 | $31.09 | $32.50 | $30.80 | $32.45 | $32.45 | 9,027,791 |
| 2021-04-23 | $30.55 | $31.93 | $30.50 | $31.75 | $31.75 | 15,212,246 |
| 2021-04-22 | $30.00 | $30.78 | $29.12 | $29.98 | $29.98 | 10,831,128 |
| 2021-04-21 | $27.41 | $29.78 | $27.04 | $29.59 | $29.59 | 18,104,072 |
| 2021-04-20 | $28.43 | $28.71 | $26.13 | $27.17 | $27.17 | 17,345,518 |
| 2021-04-19 | $28.98 | $29.63 | $28.35 | $28.94 | $28.94 | 15,187,023 |
| 2021-04-16 | $28.30 | $28.86 | $27.52 | $28.43 | $28.43 | 16,612,808 |
| 2021-04-15 | $28.65 | $28.95 | $27.30 | $27.73 | $27.73 | 12,165,241 |
| 2021-04-14 | $27.50 | $28.99 | $27.35 | $27.96 | $27.96 | 13,189,537 |
| 2021-04-13 | $26.49 | $28.49 | $25.32 | $27.29 | $27.29 | 17,536,146 |
| 2021-04-12 | $28.48 | $28.80 | $26.16 | $26.41 | $26.41 | 33,128,214 |
| 2021-04-09 | $28.86 | $30.17 | $28.08 | $28.47 | $28.47 | 25,068,567 |
| 2021-04-08 | $30.20 | $30.23 | $28.72 | $29.04 | $29.04 | 18,546,866 |
| 2021-04-07 | $31.10 | $31.49 | $29.50 | $29.51 | $29.51 | 19,057,572 |
| 2021-04-06 | $29.32 | $32.21 | $29.28 | $31.50 | $31.50 | 24,851,522 |
| 2021-04-05 | $30.20 | $30.49 | $28.55 | $29.78 | $29.78 | 17,643,084 |
| 2021-04-01 | $31.01 | $31.67 | $29.75 | $30.14 | $30.14 | 19,352,554 |
| 2021-03-31 | $31.49 | $31.93 | $29.68 | $29.86 | $29.86 | 21,849,355 |
| 2021-03-30 | $30.43 | $32.39 | $29.97 | $30.93 | $30.93 | 52,122,127 |
| 2021-03-29 | $32.40 | $32.50 | $28.07 | $28.47 | $28.47 | 80,750,543 |
| 2021-03-26 | $30.00 | $34.87 | $24.98 | $31.19 | $31.19 | 186,014,894 |
| 2021-03-25 | $34.37 | $35.18 | $31.58 | $31.95 | $31.95 | 18,147,940 |
| 2021-03-24 | $45.11 | $45.49 | $35.08 | $35.81 | $35.81 | 20,745,955 |
| 2021-03-23 | $44.50 | $46.00 | $43.72 | $45.58 | $45.58 | 8,897,721 |
| 2021-03-22 | $45.28 | $45.45 | $43.52 | $45.25 | $45.25 | 8,467,810 |
| 2021-03-19 | $44.50 | $45.50 | $44.06 | $45.45 | $45.45 | 10,825,853 |
| 2021-03-18 | $43.43 | $44.75 | $43.22 | $44.46 | $44.46 | 8,689,126 |
| 2021-03-17 | $42.32 | $44.34 | $41.61 | $44.11 | $44.11 | 7,163,931 |
| 2021-03-16 | $41.86 | $43.02 | $41.53 | $42.92 | $42.92 | 5,443,490 |
| 2021-03-15 | $42.49 | $42.49 | $40.64 | $41.70 | $41.70 | 8,230,313 |
| 2021-03-12 | $41.64 | $42.35 | $40.83 | $42.20 | $42.20 | 3,726,957 |
| 2021-03-11 | $42.00 | $42.59 | $41.61 | $42.41 | $42.41 | 14,037,615 |
| 2021-03-10 | $41.94 | $42.13 | $40.84 | $42.01 | $42.01 | 7,396,124 |
| 2021-03-09 | $40.68 | $41.94 | $40.19 | $41.59 | $41.59 | 10,246,196 |
| 2021-03-08 | $40.10 | $40.85 | $38.91 | $40.64 | $40.64 | 5,917,099 |
| 2021-03-05 | $39.71 | $41.26 | $39.02 | $41.22 | $41.22 | 8,458,932 |
| 2021-03-04 | $38.71 | $40.29 | $37.78 | $39.78 | $39.78 | 13,224,801 |
| 2021-03-03 | $39.39 | $40.41 | $38.92 | $40.34 | $40.34 | 10,983,112 |
| 2021-03-02 | $38.75 | $39.36 | $38.21 | $39.08 | $39.08 | 6,787,142 |
| 2021-03-01 | $37.77 | $39.41 | $37.70 | $38.74 | $38.74 | 4,183,571 |
| 2021-02-26 | $37.93 | $38.15 | $36.09 | $37.32 | $37.32 | 12,638,089 |
| 2021-02-25 | $38.01 | $38.78 | $35.90 | $38.45 | $38.45 | 14,222,971 |
| 2021-02-24 | $36.27 | $36.45 | $34.52 | $36.16 | $36.16 | 8,923,641 |
| 2021-02-23 | $35.42 | $36.53 | $33.16 | $36.42 | $36.42 | 6,715,719 |
| 2021-02-22 | $35.11 | $36.67 | $34.80 | $36.48 | $36.48 | 9,999,094 |
| 2021-02-19 | $34.95 | $37.96 | $34.90 | $36.23 | $36.23 | 9,087,718 |
| 2021-02-18 | $33.74 | $34.41 | $32.59 | $34.36 | $34.36 | 6,889,589 |
| 2021-02-17 | $33.63 | $34.54 | $32.84 | $34.50 | $34.50 | 4,133,818 |
| 2021-02-16 | $33.59 | $34.01 | $33.11 | $33.57 | $33.57 | 10,528,497 |
| 2021-02-12 | $33.52 | $33.89 | $32.97 | $33.09 | $33.09 | 2,376,849 |
| 2021-02-11 | $33.82 | $34.26 | $33.25 | $33.64 | $33.64 | 4,007,229 |
| 2021-02-10 | $34.40 | $34.55 | $32.86 | $33.60 | $33.60 | 5,674,667 |
| 2021-02-09 | $33.66 | $33.90 | $32.99 | $33.80 | $33.80 | 4,278,261 |
| 2021-02-08 | $33.43 | $33.74 | $32.22 | $33.70 | $33.70 | 6,119,781 |
| 2021-02-05 | $33.77 | $34.20 | $32.53 | $33.10 | $33.10 | 6,663,112 |
| 2021-02-04 | $32.62 | $34.00 | $32.40 | $33.58 | $33.58 | 29,649,399 |
| 2021-02-03 | $31.33 | $32.98 | $31.22 | $32.29 | $32.29 | 18,599,985 |
| 2021-02-02 | $30.89 | $31.44 | $29.33 | $31.32 | $31.32 | 10,460,654 |
| 2021-02-01 | $28.00 | $29.80 | $27.85 | $29.25 | $29.25 | 9,424,485 |
| 2021-01-29 | $27.62 | $28.11 | $27.12 | $27.42 | $27.42 | 5,891,022 |
| 2021-01-28 | $27.43 | $27.98 | $26.95 | $27.69 | $27.69 | 6,457,122 |
| 2021-01-27 | $28.03 | $28.17 | $27.39 | $27.48 | $27.48 | 4,038,286 |
| 2021-01-26 | $28.35 | $28.89 | $27.66 | $28.47 | $28.47 | 4,381,833 |
| 2021-01-25 | $30.00 | $30.23 | $28.34 | $29.08 | $29.08 | 5,819,884 |
| 2021-01-22 | $29.61 | $30.07 | $28.88 | $29.41 | $29.41 | 3,018,552 |
| 2021-01-21 | $29.92 | $30.17 | $28.99 | $29.76 | $29.76 | 6,050,328 |
| 2021-01-20 | $30.00 | $30.62 | $29.66 | $29.83 | $29.83 | 6,281,565 |
| 2021-01-19 | $28.90 | $30.88 | $28.90 | $29.64 | $29.64 | 13,826,914 |
| 2021-01-15 | $27.95 | $28.56 | $27.62 | $28.24 | $28.24 | 3,499,590 |
| 2021-01-14 | $27.00 | $28.67 | $26.85 | $27.90 | $27.90 | 6,388,812 |
| 2021-01-13 | $29.42 | $29.45 | $27.90 | $28.59 | $28.59 | 4,402,645 |
| 2021-01-12 | $29.65 | $29.83 | $29.04 | $29.35 | $29.35 | 8,141,541 |
| 2021-01-11 | $29.54 | $29.92 | $29.25 | $29.78 | $29.78 | 11,930,294 |
| 2021-01-08 | $28.91 | $30.12 | $28.91 | $30.01 | $30.01 | 10,229,643 |
| 2021-01-07 | $28.67 | $29.21 | $28.18 | $29.07 | $29.07 | 5,493,450 |
| 2021-01-06 | $28.93 | $29.15 | $28.21 | $28.58 | $28.58 | 5,878,752 |
| 2021-01-05 | $28.43 | $29.00 | $28.35 | $28.97 | $28.97 | 4,835,516 |
| 2021-01-04 | $28.44 | $28.72 | $27.49 | $28.30 | $28.30 | 6,794,927 |
| 2020-12-31 | $27.76 | $28.12 | $27.40 | $28.11 | $28.11 | 3,602,121 |
| 2020-12-30 | $26.50 | $28.38 | $26.34 | $27.76 | $27.76 | 6,831,490 |
| 2020-12-29 | $25.86 | $26.27 | $25.63 | $26.08 | $26.08 | 2,556,862 |
| 2020-12-28 | $26.27 | $26.45 | $24.94 | $25.79 | $25.79 | 7,648,839 |
| 2020-12-24 | $25.40 | $26.32 | $24.86 | $26.31 | $26.31 | 3,339,504 |
| 2020-12-23 | $25.90 | $25.90 | $25.11 | $25.73 | $25.73 | 3,127,944 |
| 2020-12-22 | $25.83 | $26.12 | $25.20 | $25.73 | $25.73 | 7,341,772 |
| 2020-12-21 | $25.03 | $26.29 | $25.03 | $25.50 | $25.50 | 10,525,889 |
| 2020-12-18 | $24.86 | $25.66 | $24.70 | $25.35 | $25.35 | 12,660,460 |
| 2020-12-17 | $24.73 | $25.00 | $24.07 | $24.88 | $24.88 | 11,648,488 |
| 2020-12-16 | $25.02 | $25.16 | $24.05 | $24.65 | $24.65 | 5,719,994 |
| 2020-12-15 | $25.33 | $25.49 | $24.68 | $24.94 | $24.94 | 3,779,371 |
| 2020-12-14 | $25.24 | $25.44 | $24.93 | $25.12 | $25.12 | 1,561,405 |
| 2020-12-11 | $25.33 | $25.91 | $24.99 | $25.02 | $25.02 | 7,313,589 |
| 2020-12-10 | $24.81 | $25.57 | $24.81 | $25.36 | $25.36 | 3,020,873 |
| 2020-12-09 | $25.74 | $25.74 | $24.65 | $24.90 | $24.90 | 5,294,831 |
| 2020-12-08 | $25.29 | $25.91 | $25.23 | $25.56 | $25.56 | 13,200,749 |
| 2020-12-07 | $25.29 | $26.10 | $25.01 | $25.20 | $25.20 | 7,974,389 |
| 2020-12-04 | $25.30 | $25.47 | $24.89 | $25.22 | $25.22 | 6,473,946 |
| 2020-12-03 | $25.18 | $25.26 | $24.74 | $25.08 | $25.08 | 3,136,644 |
| 2020-12-02 | $24.95 | $25.19 | $24.32 | $25.13 | $25.13 | 4,719,596 |
| 2020-12-01 | $24.81 | $25.43 | $24.75 | $25.40 | $25.40 | 5,883,379 |
| 2020-11-30 | $25.66 | $25.68 | $24.53 | $25.54 | $25.54 | 11,824,765 |
| 2020-11-27 | $25.66 | $26.07 | $25.34 | $26.00 | $26.00 | 3,664,025 |
| 2020-11-25 | $25.80 | $25.97 | $25.38 | $25.85 | $25.85 | 4,343,777 |
| 2020-11-24 | $24.80 | $26.03 | $24.75 | $25.80 | $25.80 | 5,931,202 |
| 2020-11-23 | $24.44 | $24.88 | $24.11 | $24.80 | $24.80 | 9,906,780 |
| 2020-11-20 | $23.42 | $24.33 | $23.42 | $24.24 | $24.24 | 13,244,683 |
| 2020-11-19 | $23.28 | $23.36 | $22.81 | $23.32 | $23.32 | 9,612,700 |
| 2020-11-18 | $23.76 | $23.80 | $22.62 | $23.40 | $23.40 | 8,514,830 |
| 2020-11-17 | $23.59 | $24.01 | $23.42 | $23.74 | $23.74 | 11,203,713 |
| 2020-11-16 | $23.24 | $23.87 | $22.91 | $23.46 | $23.46 | 8,354,294 |
| 2020-11-13 | $23.56 | $23.68 | $21.74 | $23.03 | $23.03 | 15,931,063 |
| 2020-11-12 | $22.14 | $22.75 | $21.94 | $22.15 | $22.15 | 11,617,333 |
| 2020-11-11 | $20.73 | $21.03 | $20.20 | $20.90 | $20.90 | 7,459,489 |
| 2020-11-10 | $21.10 | $21.15 | $20.14 | $20.69 | $20.69 | 11,664,079 |
| 2020-11-09 | $22.26 | $22.37 | $20.91 | $21.40 | $21.40 | 12,300,043 |
| 2020-11-06 | $21.97 | $22.87 | $21.90 | $22.67 | $22.67 | 4,329,128 |
| 2020-11-05 | $21.42 | $22.28 | $21.10 | $22.09 | $22.09 | 10,128,210 |
| 2020-11-04 | $21.51 | $22.00 | $21.03 | $21.25 | $21.25 | 10,210,116 |
| 2020-11-03 | $20.78 | $21.49 | $20.26 | $21.36 | $21.36 | 7,430,445 |
| 2020-11-02 | $21.40 | $21.50 | $20.50 | $21.36 | $21.36 | 4,822,196 |
| 2020-10-30 | $20.50 | $21.42 | $20.13 | $21.40 | $21.40 | 8,018,861 |
| 2020-10-29 | $20.75 | $21.08 | $20.63 | $20.85 | $20.85 | 5,672,903 |
| 2020-10-28 | $20.04 | $20.83 | $19.56 | $20.77 | $20.77 | 9,692,659 |
| 2020-10-27 | $19.36 | $20.72 | $19.15 | $20.66 | $20.66 | 10,580,843 |
| 2020-10-26 | $18.92 | $19.27 | $18.64 | $19.26 | $19.26 | 8,609,155 |
| 2020-10-23 | $18.78 | $19.25 | $18.55 | $18.97 | $18.97 | 6,816,946 |
| 2020-10-22 | $19.28 | $19.28 | $18.18 | $18.80 | $18.80 | 14,170,413 |
| 2020-10-21 | $19.01 | $19.54 | $18.42 | $19.09 | $19.09 | 13,053,652 |
| 2020-10-20 | $19.01 | $19.65 | $18.95 | $18.97 | $18.97 | 8,076,895 |
| 2020-10-19 | $19.40 | $19.94 | $18.80 | $18.92 | $18.92 | 10,292,084 |
| 2020-10-16 | $18.28 | $20.38 | $18.26 | $19.40 | $19.40 | 21,198,099 |
| 2020-10-15 | $16.80 | $18.23 | $16.42 | $17.65 | $17.65 | 10,462,812 |
| 2020-10-14 | $17.85 | $18.16 | $17.16 | $17.16 | $17.16 | 10,423,359 |
| 2020-10-13 | $17.02 | $17.94 | $16.68 | $17.75 | $17.75 | 11,120,430 |
| 2020-10-12 | $15.86 | $16.97 | $15.63 | $16.78 | $16.78 | 11,297,289 |
| 2020-10-09 | $15.34 | $15.65 | $15.14 | $15.60 | $15.60 | 4,408,192 |
| 2020-10-08 | $15.27 | $15.49 | $15.21 | $15.25 | $15.25 | 2,846,650 |
| 2020-10-07 | $15.27 | $15.42 | $15.05 | $15.29 | $15.29 | 4,050,580 |
| 2020-10-06 | $15.05 | $15.34 | $14.89 | $15.07 | $15.07 | 7,054,019 |
| 2020-10-05 | $15.39 | $15.43 | $14.87 | $14.98 | $14.98 | 11,282,413 |
| 2020-10-02 | $15.50 | $15.50 | $14.94 | $15.35 | $15.35 | 5,655,459 |
| 2020-10-01 | $15.87 | $15.96 | $15.54 | $15.85 | $15.85 | 4,495,893 |
| 2020-09-30 | $15.35 | $15.95 | $15.29 | $15.64 | $15.64 | 9,030,666 |
| 2020-09-29 | $15.94 | $16.09 | $15.29 | $15.41 | $15.41 | 12,588,985 |
| 2020-09-28 | $16.57 | $16.59 | $15.63 | $15.90 | $15.90 | 14,495,785 |
| 2020-09-25 | $16.72 | $17.01 | $16.39 | $16.98 | $16.98 | 7,562,913 |
| 2020-09-24 | $16.69 | $16.96 | $16.32 | $16.73 | $16.73 | 9,512,308 |
| 2020-09-23 | $17.11 | $17.41 | $16.71 | $16.92 | $16.92 | 7,247,749 |
| 2020-09-22 | $17.26 | $17.45 | $16.83 | $17.19 | $17.19 | 4,875,884 |
| 2020-09-21 | $16.42 | $17.33 | $16.37 | $17.28 | $17.28 | 3,395,453 |
| 2020-09-18 | $16.74 | $16.77 | $16.20 | $16.65 | $16.65 | 5,947,616 |
| 2020-09-17 | $16.51 | $16.75 | $16.15 | $16.71 | $16.71 | 6,775,961 |
| 2020-09-16 | $16.77 | $17.15 | $16.59 | $16.69 | $16.69 | 4,906,226 |
| 2020-09-15 | $16.95 | $17.00 | $16.60 | $16.75 | $16.75 | 3,719,850 |
| 2020-09-14 | $16.65 | $16.87 | $16.53 | $16.76 | $16.76 | 4,258,461 |
| 2020-09-11 | $16.78 | $16.97 | $16.08 | $16.40 | $16.40 | 8,985,706 |
| 2020-09-10 | $16.78 | $16.85 | $16.22 | $16.64 | $16.64 | 8,569,273 |
| 2020-09-09 | $17.13 | $17.20 | $16.28 | $16.70 | $16.70 | 5,987,799 |
| 2020-09-08 | $16.38 | $17.02 | $15.86 | $16.90 | $16.90 | 8,059,698 |
| 2020-09-04 | $16.87 | $17.06 | $16.34 | $16.98 | $16.98 | 11,351,876 |
| 2020-09-03 | $16.17 | $17.26 | $15.21 | $17.23 | $17.23 | 15,147,692 |
| 2020-09-02 | $16.38 | $16.52 | $15.90 | $16.49 | $16.49 | 8,085,826 |
| 2020-09-01 | $16.69 | $16.83 | $16.24 | $16.33 | $16.33 | 6,114,244 |
| 2020-08-31 | $17.00 | $17.24 | $16.46 | $16.51 | $16.51 | 9,185,229 |
| 2020-08-28 | $17.20 | $17.55 | $17.06 | $17.09 | $17.09 | 8,501,341 |
| 2020-08-27 | $17.13 | $17.26 | $16.54 | $17.25 | $17.25 | 7,173,352 |
| 2020-08-26 | $17.01 | $17.57 | $16.93 | $17.16 | $17.16 | 9,370,376 |
| 2020-08-25 | $17.32 | $17.64 | $16.93 | $17.03 | $17.03 | 13,622,833 |
| 2020-08-24 | $17.84 | $17.84 | $17.00 | $17.20 | $17.20 | 8,785,411 |
| 2020-08-21 | $17.37 | $17.58 | $17.00 | $17.51 | $17.51 | 18,138,941 |
| 2020-08-20 | $18.86 | $18.90 | $17.91 | $18.05 | $18.05 | 20,657,235 |
| 2020-08-19 | $19.85 | $20.08 | $18.19 | $19.26 | $19.26 | 40,735,172 |
| 2020-08-18 | $23.97 | $24.46 | $23.82 | $23.91 | $23.91 | 5,927,398 |
| 2020-08-17 | $23.35 | $23.99 | $22.88 | $23.97 | $23.97 | 5,076,316 |
| 2020-08-14 | $23.00 | $23.09 | $22.31 | $22.59 | $22.59 | 4,909,874 |
| 2020-08-13 | $22.92 | $23.00 | $22.36 | $22.86 | $22.86 | 4,790,101 |
| 2020-08-12 | $22.28 | $22.99 | $21.38 | $22.94 | $22.94 | 4,770,569 |
| 2020-08-11 | $22.16 | $22.70 | $22.13 | $22.17 | $22.17 | 3,911,081 |
| 2020-08-10 | $23.11 | $23.11 | $21.85 | $22.14 | $22.14 | 4,151,087 |
| 2020-08-07 | $23.69 | $24.01 | $23.01 | $23.11 | $23.11 | 6,368,591 |
| 2020-08-06 | $23.73 | $24.02 | $23.35 | $23.89 | $23.89 | 5,486,902 |
| 2020-08-05 | $22.50 | $23.70 | $22.50 | $23.52 | $23.52 | 4,582,323 |
| 2020-08-04 | $22.90 | $23.02 | $22.30 | $22.52 | $22.52 | 3,665,824 |
| 2020-08-03 | $22.81 | $23.27 | $22.52 | $22.90 | $22.90 | 3,435,839 |
| 2020-07-31 | $22.03 | $22.78 | $22.01 | $22.77 | $22.77 | 4,236,421 |
| 2020-07-30 | $21.79 | $21.80 | $21.28 | $21.79 | $21.79 | 2,135,282 |
| 2020-07-29 | $21.71 | $22.10 | $21.56 | $21.91 | $21.91 | 2,802,372 |
| 2020-07-28 | $21.39 | $21.87 | $21.26 | $21.28 | $21.28 | 2,908,107 |
| 2020-07-27 | $20.43 | $21.68 | $20.20 | $21.55 | $21.55 | 4,951,641 |
| 2020-07-24 | $20.00 | $20.57 | $19.55 | $20.43 | $20.43 | 3,301,716 |
| 2020-07-23 | $21.87 | $21.98 | $20.80 | $20.89 | $20.89 | 5,874,720 |
| 2020-07-22 | $21.68 | $21.91 | $21.45 | $21.76 | $21.76 | 5,537,752 |
| 2020-07-21 | $21.99 | $22.42 | $21.65 | $21.69 | $21.69 | 4,753,100 |
| 2020-07-20 | $21.50 | $22.08 | $21.05 | $21.68 | $21.68 | 4,180,990 |
| 2020-07-17 | $21.54 | $21.87 | $20.99 | $20.99 | $20.99 | 3,608,900 |
| 2020-07-16 | $21.00 | $21.37 | $20.47 | $21.35 | $21.35 | 4,809,100 |
| 2020-07-15 | $21.92 | $22.40 | $21.38 | $21.62 | $21.62 | 6,257,900 |
| 2020-07-14 | $21.49 | $21.58 | $20.03 | $21.19 | $21.19 | 10,106,500 |
| 2020-07-13 | $22.45 | $23.08 | $21.85 | $21.92 | $21.92 | 6,471,600 |
| 2020-07-10 | $22.91 | $22.92 | $21.77 | $21.85 | $21.85 | 4,337,800 |
| 2020-07-09 | $22.23 | $22.67 | $22.02 | $22.60 | $22.60 | 6,042,700 |
| 2020-07-08 | $21.36 | $22.44 | $21.07 | $22.20 | $22.20 | 10,411,800 |
| 2020-07-07 | $20.61 | $20.92 | $20.13 | $20.65 | $20.65 | 4,998,500 |
| 2020-07-06 | $21.34 | $21.71 | $20.26 | $20.54 | $20.54 | 7,519,000 |
| 2020-07-02 | $19.93 | $20.58 | $19.71 | $20.48 | $20.48 | 5,548,400 |
| 2020-07-01 | $19.82 | $19.90 | $19.55 | $19.77 | $19.77 | 3,136,700 |
| 2020-06-30 | $19.81 | $20.36 | $19.54 | $19.91 | $19.91 | 7,622,300 |
| 2020-06-29 | $19.62 | $19.95 | $19.09 | $19.83 | $19.83 | 3,883,800 |
| 2020-06-26 | $19.71 | $19.99 | $19.30 | $19.62 | $19.62 | 5,716,189 |
| 2020-06-25 | $20.25 | $20.35 | $19.60 | $19.71 | $19.71 | 4,429,859 |
| 2020-06-24 | $20.41 | $20.78 | $19.86 | $20.24 | $20.24 | 5,052,969 |
| 2020-06-23 | $21.10 | $21.44 | $20.44 | $20.65 | $20.65 | 5,744,656 |
| 2020-06-22 | $21.15 | $21.60 | $20.97 | $21.11 | $21.11 | 4,299,913 |
| 2020-06-19 | $20.90 | $21.59 | $20.50 | $21.19 | $21.19 | 9,969,096 |
| 2020-06-18 | $19.82 | $21.03 | $19.82 | $20.68 | $20.68 | 7,621,761 |
| 2020-06-17 | $19.05 | $20.20 | $19.05 | $19.82 | $19.82 | 7,184,549 |
| 2020-06-16 | $19.00 | $19.19 | $18.29 | $18.91 | $18.91 | 8,773,454 |
| 2020-06-15 | $17.50 | $18.91 | $17.40 | $18.72 | $18.72 | 7,148,475 |
| 2020-06-12 | $17.60 | $18.21 | $17.51 | $17.72 | $17.72 | 7,984,098 |
| 2020-06-11 | $17.83 | $18.10 | $17.14 | $17.35 | $17.35 | 6,777,980 |
| 2020-06-10 | $17.46 | $18.34 | $17.46 | $18.26 | $18.26 | 5,251,898 |
| 2020-06-09 | $17.14 | $17.66 | $16.99 | $17.44 | $17.44 | 4,752,584 |
| 2020-06-08 | $18.17 | $18.30 | $16.99 | $17.18 | $17.18 | 5,538,963 |
| 2020-06-05 | $17.86 | $18.20 | $17.76 | $17.97 | $17.97 | 4,342,893 |
| 2020-06-04 | $17.37 | $18.18 | $17.24 | $17.54 | $17.54 | 4,435,892 |
| 2020-06-03 | $17.63 | $17.98 | $17.11 | $17.48 | $17.48 | 5,034,680 |
| 2020-06-02 | $17.01 | $18.00 | $16.92 | $17.62 | $17.62 | 6,401,254 |
| 2020-06-01 | $17.21 | $17.34 | $16.76 | $17.14 | $17.14 | 5,489,590 |
| 2020-05-29 | $15.80 | $17.42 | $15.61 | $17.34 | $17.34 | 9,434,212 |
| 2020-05-28 | $16.24 | $16.61 | $15.63 | $15.77 | $15.77 | 7,341,955 |
| 2020-05-27 | $16.72 | $17.20 | $15.82 | $16.50 | $16.50 | 11,147,000 |
| 2020-05-26 | $15.44 | $16.32 | $15.40 | $15.98 | $15.98 | 12,636,134 |
| 2020-05-22 | $14.91 | $15.12 | $14.36 | $14.98 | $14.98 | 7,334,108 |
| 2020-05-21 | $15.13 | $15.48 | $14.95 | $15.10 | $15.10 | 8,498,102 |
| 2020-05-20 | $16.21 | $16.24 | $14.78 | $15.20 | $15.20 | 10,077,014 |
| 2020-05-19 | $16.66 | $16.83 | $15.89 | $15.90 | $15.90 | 9,122,370 |
| 2020-05-18 | $17.05 | $17.23 | $16.39 | $16.62 | $16.62 | 13,271,786 |
| 2020-05-15 | $16.61 | $17.12 | $16.35 | $16.85 | $16.85 | 4,236,122 |
| 2020-05-14 | $16.79 | $16.85 | $15.93 | $16.70 | $16.70 | 7,496,930 |
| 2020-05-13 | $17.39 | $18.08 | $17.01 | $17.31 | $17.31 | 4,347,066 |
| 2020-05-12 | $17.22 | $18.08 | $16.64 | $17.37 | $17.37 | 5,025,779 |
| 2020-05-11 | $17.53 | $17.75 | $16.98 | $17.22 | $17.22 | 5,070,477 |
| 2020-05-08 | $15.50 | $17.37 | $15.39 | $17.18 | $17.18 | 9,451,462 |
| 2020-05-07 | $14.50 | $15.22 | $14.38 | $15.14 | $15.14 | 6,670,145 |
| 2020-05-06 | $15.44 | $15.56 | $14.16 | $14.43 | $14.43 | 6,157,258 |
| 2020-05-05 | $15.17 | $15.51 | $15.14 | $15.16 | $15.16 | 4,256,763 |
| 2020-05-04 | $15.14 | $15.14 | $14.63 | $14.95 | $14.95 | 6,370,910 |
| 2020-05-01 | $15.52 | $15.55 | $14.73 | $15.20 | $15.20 | 8,507,501 |
| 2020-04-30 | $16.72 | $16.91 | $15.52 | $15.93 | $15.93 | 6,284,132 |
| 2020-04-29 | $16.42 | $16.83 | $16.01 | $16.70 | $16.70 | 6,792,163 |
| 2020-04-28 | $16.66 | $16.72 | $15.97 | $16.35 | $16.35 | 5,269,028 |
| 2020-04-27 | $16.48 | $16.78 | $16.20 | $16.62 | $16.62 | 6,892,558 |
| 2020-04-24 | $16.38 | $16.42 | $15.71 | $16.09 | $16.09 | 4,138,078 |
| 2020-04-23 | $17.55 | $17.66 | $15.90 | $16.21 | $16.21 | 8,997,315 |
| 2020-04-22 | $17.80 | $18.14 | $17.45 | $17.55 | $17.55 | 3,784,121 |
| 2020-04-21 | $17.62 | $17.79 | $16.91 | $17.38 | $17.38 | 3,768,792 |
| 2020-04-20 | $17.76 | $18.31 | $17.63 | $17.67 | $17.67 | 4,854,334 |
| 2020-04-17 | $18.80 | $18.95 | $17.72 | $17.84 | $17.84 | 9,229,318 |
| 2020-04-16 | $17.85 | $18.85 | $17.85 | $18.80 | $18.80 | 8,952,028 |
| 2020-04-15 | $16.65 | $17.64 | $16.54 | $17.64 | $17.64 | 8,510,186 |
| 2020-04-14 | $15.95 | $17.57 | $15.95 | $16.57 | $16.57 | 10,596,556 |
| 2020-04-13 | $15.50 | $15.84 | $15.50 | $15.66 | $15.66 | 8,767,823 |
| 2020-04-09 | $15.77 | $15.91 | $15.32 | $15.49 | $15.49 | 5,026,384 |
| 2020-04-08 | $16.20 | $16.35 | $15.05 | $15.50 | $15.50 | 5,128,197 |
| 2020-04-07 | $16.00 | $16.76 | $15.89 | $16.28 | $16.28 | 7,125,240 |
| 2020-04-06 | $14.75 | $15.80 | $14.20 | $15.78 | $15.78 | 7,480,692 |
| 2020-04-03 | $14.88 | $14.99 | $13.95 | $14.11 | $14.11 | 7,850,825 |
| 2020-04-02 | $15.20 | $15.59 | $14.42 | $15.04 | $15.04 | 6,532,001 |
| 2020-04-01 | $15.20 | $16.22 | $15.12 | $15.67 | $15.67 | 8,333,479 |
| 2020-03-31 | $15.15 | $15.62 | $15.07 | $15.58 | $15.58 | 7,530,663 |
| 2020-03-30 | $14.56 | $15.03 | $14.29 | $14.98 | $14.98 | 5,121,673 |
| 2020-03-27 | $14.22 | $14.66 | $13.94 | $14.13 | $14.13 | 3,519,018 |
| 2020-03-26 | $14.35 | $14.71 | $13.85 | $14.59 | $14.59 | 5,573,246 |
| 2020-03-25 | $15.33 | $15.45 | $14.11 | $14.16 | $14.16 | 5,361,922 |
| 2020-03-24 | $15.30 | $15.94 | $15.09 | $15.25 | $15.25 | 6,381,270 |
| 2020-03-23 | $14.70 | $15.06 | $14.31 | $15.00 | $15.00 | 6,843,153 |
| 2020-03-20 | $14.85 | $15.28 | $14.35 | $14.60 | $14.60 | 12,631,587 |
| 2020-03-19 | $13.20 | $14.70 | $12.61 | $14.36 | $14.36 | 10,086,733 |
| 2020-03-18 | $13.55 | $14.00 | $12.60 | $13.25 | $13.25 | 7,484,944 |
| 2020-03-17 | $13.70 | $14.62 | $13.17 | $14.46 | $14.46 | 8,127,779 |
| 2020-03-16 | $13.49 | $13.98 | $13.07 | $13.90 | $13.90 | 5,897,327 |
| 2020-03-13 | $15.50 | $15.67 | $14.03 | $14.25 | $14.25 | 6,537,546 |
| 2020-03-12 | $15.38 | $15.77 | $14.61 | $15.01 | $15.01 | 9,333,593 |
| 2020-03-11 | $16.63 | $17.27 | $16.13 | $16.13 | $16.13 | 6,613,685 |
| 2020-03-10 | $17.26 | $17.39 | $16.28 | $16.82 | $16.82 | 11,440,201 |
| 2020-03-09 | $15.33 | $17.85 | $15.25 | $17.13 | $17.13 | 16,589,548 |
| 2020-03-06 | $16.14 | $16.90 | $15.94 | $16.51 | $16.51 | 13,743,107 |
| 2020-03-05 | $14.85 | $17.06 | $14.67 | $16.66 | $16.66 | 38,486,746 |
| 2020-03-04 | $12.72 | $13.19 | $12.72 | $13.12 | $13.12 | 9,982,116 |
| 2020-03-03 | $12.50 | $12.75 | $12.28 | $12.56 | $12.56 | 7,914,566 |
| 2020-03-02 | $13.00 | $13.08 | $12.44 | $12.62 | $12.62 | 7,598,063 |
| 2020-02-28 | $11.95 | $12.85 | $11.53 | $12.83 | $12.83 | 7,566,223 |
| 2020-02-27 | $12.68 | $12.75 | $12.25 | $12.25 | $12.25 | 6,820,004 |
| 2020-02-26 | $12.86 | $13.28 | $12.78 | $13.01 | $13.01 | 3,949,002 |
| 2020-02-25 | $13.00 | $13.24 | $12.59 | $12.71 | $12.71 | 4,579,085 |
| 2020-02-24 | $12.52 | $12.94 | $12.30 | $12.80 | $12.80 | 5,230,074 |
| 2020-02-21 | $13.67 | $13.73 | $13.11 | $13.37 | $13.37 | 4,662,279 |
| 2020-02-20 | $13.69 | $14.01 | $13.65 | $13.72 | $13.72 | 3,912,218 |
| 2020-02-19 | $14.07 | $14.15 | $13.45 | $13.67 | $13.67 | 5,563,931 |
| 2020-02-18 | $14.28 | $14.35 | $13.95 | $14.06 | $14.06 | 3,713,248 |
| 2020-02-14 | $14.46 | $14.49 | $14.12 | $14.30 | $14.30 | 3,082,709 |
| 2020-02-13 | $14.35 | $14.54 | $14.17 | $14.34 | $14.34 | 5,232,295 |
| 2020-02-12 | $14.37 | $14.97 | $14.37 | $14.85 | $14.85 | 6,154,273 |
| 2020-02-11 | $13.87 | $14.30 | $13.87 | $14.18 | $14.18 | 4,185,541 |
| 2020-02-10 | $13.59 | $13.79 | $13.54 | $13.70 | $13.70 | 4,010,555 |
| 2020-02-07 | $13.80 | $13.85 | $13.33 | $13.63 | $13.63 | 3,960,295 |
| 2020-02-06 | $13.52 | $13.91 | $13.47 | $13.86 | $13.86 | 5,463,438 |
| 2020-02-05 | $13.61 | $13.70 | $13.07 | $13.47 | $13.47 | 3,399,988 |
| 2020-02-04 | $13.23 | $13.74 | $13.18 | $13.34 | $13.34 | 9,323,610 |
| 2020-02-03 | $12.64 | $13.00 | $12.25 | $12.90 | $12.90 | 5,677,955 |
| 2020-01-31 | $12.88 | $12.88 | $12.61 | $12.73 | $12.73 | 5,013,286 |
| 2020-01-30 | $13.00 | $13.12 | $12.81 | $12.91 | $12.91 | 3,436,208 |
| 2020-01-29 | $13.42 | $13.49 | $13.17 | $13.26 | $13.26 | 4,548,180 |
| 2020-01-28 | $13.22 | $13.29 | $12.90 | $13.23 | $13.23 | 2,981,854 |
| 2020-01-27 | $12.71 | $13.28 | $12.61 | $13.17 | $13.17 | 6,394,288 |
| 2020-01-24 | $14.03 | $14.13 | $13.41 | $13.58 | $13.58 | 3,648,880 |
| 2020-01-23 | $13.76 | $14.05 | $13.52 | $13.95 | $13.95 | 3,539,522 |
| 2020-01-22 | $14.51 | $14.58 | $13.90 | $14.02 | $14.02 | 5,129,617 |
| 2020-01-21 | $14.21 | $14.49 | $13.80 | $14.31 | $14.31 | 4,291,244 |
| 2020-01-17 | $14.45 | $14.55 | $14.36 | $14.41 | $14.41 | 3,638,535 |
| 2020-01-16 | $14.65 | $14.75 | $14.19 | $14.41 | $14.41 | 3,798,414 |
| 2020-01-15 | $14.85 | $14.91 | $14.43 | $14.55 | $14.55 | 6,629,852 |
| 2020-01-14 | $15.18 | $15.20 | $14.59 | $14.85 | $14.85 | 7,331,979 |
| 2020-01-13 | $14.98 | $15.33 | $14.95 | $15.26 | $15.26 | 5,723,905 |
| 2020-01-10 | $15.00 | $15.07 | $14.75 | $14.90 | $14.90 | 4,668,154 |
| 2020-01-09 | $15.28 | $15.46 | $14.71 | $14.98 | $14.98 | 11,534,045 |
| 2020-01-08 | $14.91 | $15.30 | $14.50 | $15.13 | $15.13 | 4,637,327 |
| 2020-01-07 | $14.82 | $14.99 | $14.41 | $14.97 | $14.97 | 3,588,005 |
| 2020-01-06 | $14.75 | $14.89 | $14.56 | $14.74 | $14.74 | 5,502,720 |
| 2020-01-03 | $14.61 | $15.00 | $14.60 | $14.91 | $14.91 | 5,117,153 |
| 2020-01-02 | $14.27 | $14.84 | $14.27 | $14.80 | $14.80 | 7,082,852 |
| 2019-12-31 | $14.37 | $14.51 | $14.05 | $14.17 | $14.17 | 3,749,187 |
| 2019-12-30 | $14.50 | $14.53 | $14.35 | $14.47 | $14.47 | 2,182,893 |
| 2019-12-27 | $14.67 | $14.68 | $14.42 | $14.52 | $14.52 | 2,558,087 |
| 2019-12-26 | $14.69 | $14.70 | $14.34 | $14.59 | $14.59 | 1,726,847 |
| 2019-12-24 | $14.46 | $14.73 | $14.46 | $14.61 | $14.61 | 1,645,419 |
| 2019-12-23 | $14.50 | $14.70 | $14.38 | $14.44 | $14.44 | 6,498,288 |
| 2019-12-20 | $13.98 | $14.47 | $13.90 | $14.46 | $14.46 | 7,615,271 |
| 2019-12-19 | $14.18 | $14.33 | $13.79 | $13.91 | $13.91 | 5,651,797 |
| 2019-12-18 | $14.35 | $14.44 | $14.17 | $14.20 | $14.20 | 6,005,932 |
| 2019-12-17 | $13.86 | $14.34 | $13.79 | $14.34 | $14.34 | 5,203,325 |
| 2019-12-16 | $13.71 | $13.92 | $13.70 | $13.85 | $13.85 | 10,217,500 |
| 2019-12-13 | $13.63 | $13.90 | $13.54 | $13.63 | $13.63 | 4,950,550 |
| 2019-12-12 | $13.61 | $13.74 | $13.40 | $13.57 | $13.57 | 2,912,818 |
| 2019-12-11 | $13.89 | $13.96 | $13.53 | $13.74 | $13.74 | 3,460,255 |
| 2019-12-10 | $13.31 | $13.88 | $13.28 | $13.76 | $13.76 | 4,734,726 |
| 2019-12-09 | $13.48 | $13.77 | $13.25 | $13.30 | $13.30 | 5,474,939 |
| 2019-12-06 | $13.23 | $13.53 | $13.17 | $13.44 | $13.44 | 6,699,048 |
| 2019-12-05 | $12.95 | $13.24 | $12.91 | $13.14 | $13.14 | 5,188,458 |
| 2019-12-04 | $13.03 | $13.05 | $12.72 | $12.84 | $12.84 | 6,117,867 |
| 2019-12-03 | $12.65 | $13.12 | $12.30 | $13.06 | $13.06 | 10,650,376 |
| 2019-12-02 | $12.72 | $12.86 | $12.53 | $12.85 | $12.85 | 6,965,948 |
| 2019-11-29 | $13.01 | $13.06 | $12.57 | $12.78 | $12.78 | 4,170,605 |
| 2019-11-27 | $12.60 | $13.25 | $12.60 | $13.08 | $13.08 | 8,289,525 |
| 2019-11-26 | $12.53 | $12.78 | $12.36 | $12.67 | $12.67 | 5,603,148 |
| 2019-11-25 | $12.16 | $12.76 | $12.04 | $12.66 | $12.66 | 5,525,550 |
| 2019-11-22 | $12.23 | $12.32 | $12.11 | $12.18 | $12.18 | 2,845,299 |
| 2019-11-21 | $12.23 | $12.25 | $11.75 | $12.12 | $12.12 | 3,387,431 |
| 2019-11-20 | $12.13 | $12.33 | $12.01 | $12.27 | $12.27 | 4,924,791 |
| 2019-11-19 | $12.46 | $12.47 | $12.09 | $12.26 | $12.26 | 3,552,871 |
| 2019-11-18 | $12.79 | $12.79 | $12.15 | $12.21 | $12.21 | 4,062,486 |
| 2019-11-15 | $12.20 | $13.00 | $12.20 | $12.50 | $12.50 | 13,317,313 |
| 2019-11-14 | $11.51 | $12.07 | $11.47 | $12.05 | $12.05 | 7,153,959 |
| 2019-11-13 | $11.25 | $12.03 | $11.05 | $11.40 | $11.40 | 13,614,413 |
| 2019-11-12 | $12.16 | $12.18 | $11.96 | $12.02 | $12.02 | 6,420,968 |
| 2019-11-11 | $11.70 | $12.12 | $11.68 | $12.07 | $12.07 | 4,433,747 |
| 2019-11-08 | $11.99 | $12.08 | $11.71 | $11.88 | $11.88 | 2,971,541 |
| 2019-11-07 | $11.85 | $12.06 | $11.77 | $11.94 | $11.94 | 5,684,565 |
| 2019-11-06 | $11.58 | $11.77 | $11.45 | $11.71 | $11.71 | 3,397,562 |
| 2019-11-05 | $11.53 | $11.80 | $11.24 | $11.60 | $11.60 | 6,423,342 |
| 2019-11-04 | $11.52 | $12.15 | $11.41 | $11.66 | $11.66 | 7,996,640 |
| 2019-11-01 | $11.70 | $11.81 | $11.41 | $11.42 | $11.42 | 4,022,895 |
| 2019-10-31 | $11.81 | $11.94 | $11.39 | $11.54 | $11.54 | 6,456,607 |
| 2019-10-30 | $11.66 | $12.00 | $11.48 | $11.96 | $11.96 | 5,750,010 |
| 2019-10-29 | $11.55 | $11.73 | $11.32 | $11.66 | $11.66 | 5,081,480 |
| 2019-10-28 | $11.50 | $11.79 | $11.31 | $11.69 | $11.69 | 7,679,337 |
| 2019-10-25 | $10.17 | $11.94 | $10.17 | $11.47 | $11.47 | 14,776,691 |
| 2019-10-24 | $9.76 | $10.05 | $9.76 | $10.04 | $10.04 | 4,288,617 |
| 2019-10-23 | $9.61 | $9.80 | $9.56 | $9.76 | $9.76 | 2,781,810 |
| 2019-10-22 | $9.76 | $9.90 | $9.41 | $9.65 | $9.65 | 3,483,564 |
| 2019-10-21 | $9.48 | $9.77 | $9.44 | $9.76 | $9.76 | 2,849,403 |
| 2019-10-18 | $9.62 | $9.80 | $9.30 | $9.43 | $9.43 | 3,679,465 |
| 2019-10-17 | $9.59 | $9.81 | $9.57 | $9.74 | $9.74 | 3,566,014 |
| 2019-10-16 | $9.11 | $9.65 | $9.08 | $9.54 | $9.54 | 7,113,576 |
| 2019-10-15 | $9.15 | $9.19 | $9.03 | $9.11 | $9.11 | 2,920,094 |
| 2019-10-14 | $9.04 | $9.25 | $9.04 | $9.04 | $9.04 | 2,205,351 |
| 2019-10-11 | $9.03 | $9.16 | $8.98 | $9.02 | $9.02 | 3,971,026 |
| 2019-10-10 | $8.74 | $8.97 | $8.70 | $8.80 | $8.80 | 2,981,271 |
| 2019-10-09 | $8.86 | $8.87 | $8.59 | $8.67 | $8.67 | 3,515,223 |
| 2019-10-08 | $8.84 | $9.02 | $8.70 | $8.71 | $8.71 | 3,716,971 |
| 2019-10-07 | $9.08 | $9.28 | $8.90 | $9.06 | $9.06 | 3,249,588 |
| 2019-10-04 | $9.11 | $9.17 | $9.04 | $9.17 | $9.17 | 2,291,590 |
| 2019-10-03 | $8.99 | $9.21 | $8.90 | $9.13 | $9.13 | 7,049,503 |
| 2019-10-02 | $8.76 | $9.00 | $8.56 | $8.99 | $8.99 | 3,657,557 |
| 2019-10-01 | $8.97 | $9.09 | $8.85 | $8.90 | $8.90 | 4,626,730 |
| 2019-09-30 | $9.07 | $9.07 | $8.88 | $8.92 | $8.92 | 3,420,418 |
| 2019-09-27 | $9.40 | $9.53 | $8.78 | $8.94 | $8.94 | 7,109,781 |
| 2019-09-26 | $9.30 | $9.48 | $9.27 | $9.29 | $9.29 | 3,390,705 |
| 2019-09-25 | $9.17 | $9.37 | $9.10 | $9.27 | $9.27 | 2,337,379 |
| 2019-09-24 | $9.48 | $9.48 | $9.09 | $9.20 | $9.20 | 4,989,850 |
| 2019-09-23 | $9.65 | $9.67 | $9.37 | $9.43 | $9.43 | 5,113,037 |
| 2019-09-20 | $9.80 | $9.88 | $9.54 | $9.75 | $9.75 | 5,599,273 |
| 2019-09-19 | $9.51 | $9.89 | $9.47 | $9.81 | $9.81 | 6,177,396 |
| 2019-09-18 | $9.62 | $9.69 | $9.50 | $9.57 | $9.57 | 4,153,767 |
| 2019-09-17 | $9.33 | $9.73 | $9.29 | $9.64 | $9.64 | 8,090,581 |
| 2019-09-16 | $9.50 | $9.53 | $9.31 | $9.45 | $9.45 | 4,215,346 |
| 2019-09-13 | $9.67 | $9.73 | $9.53 | $9.68 | $9.68 | 4,985,829 |
| 2019-09-12 | $9.57 | $9.70 | $9.27 | $9.67 | $9.67 | 8,072,163 |
| 2019-09-11 | $9.21 | $9.57 | $9.00 | $9.53 | $9.53 | 6,916,845 |
| 2019-09-10 | $8.88 | $9.22 | $8.78 | $9.20 | $9.20 | 7,568,634 |
| 2019-09-09 | $8.67 | $8.97 | $8.65 | $8.95 | $8.95 | 5,840,832 |
| 2019-09-06 | $8.58 | $8.73 | $8.50 | $8.59 | $8.59 | 3,753,873 |
| 2019-09-05 | $8.45 | $8.60 | $8.42 | $8.56 | $8.56 | 5,296,166 |
| 2019-09-04 | $8.32 | $8.49 | $8.26 | $8.41 | $8.41 | 9,648,299 |
| 2019-09-03 | $8.23 | $8.24 | $7.97 | $8.12 | $8.12 | 4,134,484 |
| 2019-08-30 | $8.42 | $8.52 | $8.31 | $8.37 | $8.37 | 8,508,890 |
| 2019-08-29 | $8.29 | $8.40 | $8.08 | $8.37 | $8.37 | 6,399,488 |
| 2019-08-28 | $7.85 | $8.39 | $7.78 | $8.13 | $8.13 | 12,194,914 |
| 2019-08-27 | $7.85 | $8.22 | $7.85 | $7.90 | $7.90 | 7,431,994 |
| 2019-08-26 | $7.90 | $7.94 | $7.70 | $7.81 | $7.81 | 6,138,412 |
| 2019-08-23 | $7.86 | $7.97 | $7.69 | $7.85 | $7.85 | 9,371,824 |
| 2019-08-22 | $8.45 | $8.50 | $7.94 | $8.02 | $8.02 | 10,368,026 |
| 2019-08-21 | $8.70 | $8.76 | $8.33 | $8.46 | $8.46 | 12,960,808 |
| 2019-08-20 | $8.24 | $8.74 | $8.18 | $8.61 | $8.61 | 12,331,618 |
| 2019-08-19 | $8.08 | $8.37 | $7.93 | $8.33 | $8.33 | 17,726,955 |
| 2019-08-16 | $7.38 | $7.94 | $7.37 | $7.91 | $7.91 | 14,431,646 |
| 2019-08-15 | $7.35 | $7.51 | $7.02 | $7.20 | $7.20 | 23,703,848 |
| 2019-08-14 | $6.42 | $6.43 | $6.17 | $6.26 | $6.26 | 6,048,755 |
| 2019-08-13 | $6.36 | $6.75 | $6.27 | $6.57 | $6.57 | 8,901,084 |
| 2019-08-12 | $6.39 | $6.44 | $6.27 | $6.34 | $6.34 | 6,074,935 |
| 2019-08-09 | $6.62 | $6.64 | $6.47 | $6.49 | $6.49 | 5,389,197 |
| 2019-08-08 | $6.77 | $6.83 | $6.65 | $6.75 | $6.75 | 5,171,509 |
| 2019-08-07 | $6.65 | $6.82 | $6.57 | $6.66 | $6.66 | 6,983,476 |
| 2019-08-06 | $6.80 | $6.88 | $6.67 | $6.70 | $6.70 | 9,073,010 |
| 2019-08-05 | $6.79 | $6.85 | $6.48 | $6.60 | $6.60 | 10,551,012 |
| 2019-08-02 | $7.25 | $7.29 | $6.97 | $7.20 | $7.20 | 4,202,428 |
| 2019-08-01 | $7.58 | $7.86 | $7.23 | $7.32 | $7.32 | 3,802,920 |
| 2019-07-31 | $7.69 | $7.74 | $7.46 | $7.60 | $7.60 | 3,452,722 |
| 2019-07-30 | $7.93 | $7.93 | $7.66 | $7.70 | $7.70 | 2,425,451 |
| 2019-07-29 | $7.87 | $7.94 | $7.72 | $7.94 | $7.94 | 2,536,348 |
| 2019-07-26 | $7.88 | $8.05 | $7.87 | $7.93 | $7.93 | 3,415,865 |
| 2019-07-25 | $7.90 | $7.99 | $7.73 | $7.87 | $7.87 | 3,438,624 |
| 2019-07-24 | $7.58 | $7.96 | $7.51 | $7.93 | $7.93 | 5,239,554 |
| 2019-07-23 | $7.49 | $7.58 | $7.42 | $7.56 | $7.56 | 4,454,605 |
| 2019-07-22 | $7.46 | $7.51 | $7.39 | $7.41 | $7.41 | 5,079,234 |
| 2019-07-19 | $7.61 | $7.70 | $7.44 | $7.51 | $7.51 | 5,353,905 |
| 2019-07-18 | $7.69 | $7.74 | $7.27 | $7.50 | $7.50 | 7,638,936 |
| 2019-07-17 | $7.88 | $7.92 | $7.67 | $7.67 | $7.67 | 3,918,219 |
| 2019-07-16 | $7.79 | $8.17 | $7.79 | $7.85 | $7.85 | 10,058,044 |
| 2019-07-15 | $7.80 | $8.07 | $7.79 | $7.81 | $7.81 | 7,070,550 |
| 2019-07-12 | $7.75 | $7.86 | $7.69 | $7.73 | $7.73 | 4,196,050 |
| 2019-07-11 | $7.95 | $8.00 | $7.56 | $7.70 | $7.70 | 6,583,318 |
| 2019-07-10 | $8.60 | $8.60 | $7.81 | $7.88 | $7.88 | 9,774,054 |
| 2019-07-09 | $8.40 | $8.54 | $8.27 | $8.52 | $8.52 | 5,237,845 |
| 2019-07-08 | $8.53 | $8.54 | $8.39 | $8.42 | $8.42 | 3,838,287 |
| 2019-07-05 | $8.56 | $8.71 | $8.51 | $8.69 | $8.69 | 2,487,703 |
| 2019-07-03 | $8.82 | $8.82 | $8.64 | $8.66 | $8.66 | 3,536,849 |
| 2019-07-02 | $8.74 | $8.99 | $8.73 | $8.82 | $8.82 | 5,406,765 |
| 2019-07-01 | $8.90 | $8.99 | $8.66 | $8.86 | $8.86 | 7,495,147 |
| 2019-06-28 | $8.46 | $8.66 | $8.33 | $8.63 | $8.63 | 5,180,075 |
| 2019-06-27 | $8.31 | $8.55 | $8.31 | $8.46 | $8.46 | 5,649,409 |
| 2019-06-26 | $8.03 | $8.37 | $7.98 | $8.31 | $8.31 | 6,027,295 |
| 2019-06-25 | $7.93 | $8.00 | $7.75 | $7.93 | $7.93 | 3,954,195 |
| 2019-06-24 | $8.02 | $8.08 | $7.82 | $7.92 | $7.92 | 3,772,203 |
| 2019-06-21 | $8.35 | $8.35 | $8.02 | $8.02 | $8.02 | 5,808,456 |
| 2019-06-20 | $8.33 | $8.60 | $8.26 | $8.38 | $8.38 | 7,942,249 |
| 2019-06-19 | $8.17 | $8.25 | $8.05 | $8.20 | $8.20 | 3,287,105 |
| 2019-06-18 | $7.98 | $8.37 | $7.92 | $8.19 | $8.19 | 7,770,846 |
| 2019-06-17 | $7.72 | $7.92 | $7.67 | $7.87 | $7.87 | 3,924,200 |
| 2019-06-14 | $7.69 | $7.78 | $7.66 | $7.69 | $7.69 | 8,103,676 |
| 2019-06-13 | $7.73 | $7.83 | $7.65 | $7.80 | $7.80 | 4,514,781 |
| 2019-06-12 | $7.60 | $7.75 | $7.48 | $7.72 | $7.72 | 3,559,431 |
| 2019-06-11 | $7.61 | $7.79 | $7.61 | $7.74 | $7.74 | 7,059,395 |
| 2019-06-10 | $7.35 | $7.64 | $7.35 | $7.50 | $7.50 | 4,820,844 |
| 2019-06-07 | $7.08 | $7.39 | $7.05 | $7.23 | $7.23 | 5,043,455 |
| 2019-06-06 | $7.19 | $7.33 | $6.91 | $7.01 | $7.01 | 7,532,700 |
| 2019-06-05 | $7.75 | $7.81 | $6.99 | $7.28 | $7.28 | 8,123,382 |
| 2019-06-04 | $7.64 | $7.84 | $7.50 | $7.75 | $7.75 | 4,964,226 |
| 2019-06-03 | $7.55 | $7.59 | $7.42 | $7.57 | $7.57 | 5,430,648 |
| 2019-05-31 | $7.69 | $7.77 | $7.52 | $7.54 | $7.54 | 5,084,164 |
| 2019-05-30 | $7.70 | $7.88 | $7.66 | $7.85 | $7.85 | 4,300,218 |
| 2019-05-29 | $7.60 | $7.71 | $7.39 | $7.68 | $7.68 | 7,198,776 |
| 2019-05-28 | $7.75 | $7.91 | $7.66 | $7.66 | $7.66 | 7,808,090 |
| 2019-05-24 | $7.73 | $8.04 | $7.61 | $7.65 | $7.65 | 11,474,298 |
| 2019-05-23 | $7.14 | $7.67 | $6.93 | $7.50 | $7.50 | 13,428,623 |
| 2019-05-22 | $7.55 | $7.61 | $7.22 | $7.27 | $7.27 | 8,252,989 |
| 2019-05-21 | $7.74 | $7.84 | $7.65 | $7.66 | $7.66 | 7,151,719 |
| 2019-05-20 | $8.05 | $8.07 | $7.45 | $7.58 | $7.58 | 12,565,369 |
| 2019-05-17 | $8.39 | $8.39 | $8.07 | $8.22 | $8.22 | 11,299,933 |
| 2019-05-16 | $8.36 | $8.61 | $8.30 | $8.45 | $8.45 | 6,351,225 |
| 2019-05-15 | $8.11 | $8.49 | $8.02 | $8.33 | $8.33 | 7,229,051 |
| 2019-05-14 | $7.93 | $8.21 | $7.93 | $8.17 | $8.17 | 4,128,865 |
| 2019-05-13 | $7.95 | $8.18 | $7.63 | $7.70 | $7.70 | 14,027,467 |
| 2019-05-10 | $8.70 | $8.71 | $8.31 | $8.50 | $8.50 | 5,815,855 |
| 2019-05-09 | $8.44 | $8.65 | $8.24 | $8.58 | $8.58 | 6,915,465 |
| 2019-05-08 | $8.78 | $8.80 | $8.46 | $8.61 | $8.61 | 7,685,602 |
| 2019-05-07 | $8.79 | $8.95 | $8.61 | $8.75 | $8.75 | 5,581,404 |
| 2019-05-06 | $8.53 | $8.90 | $8.52 | $8.87 | $8.87 | 8,511,963 |
| 2019-05-03 | $9.18 | $9.26 | $8.92 | $9.16 | $9.16 | 5,673,973 |
| 2019-05-02 | $8.66 | $9.21 | $8.66 | $9.11 | $9.11 | 11,811,594 |
| 2019-05-01 | $8.73 | $8.98 | $8.63 | $8.74 | $8.74 | 6,066,163 |
| 2019-04-30 | $8.22 | $8.77 | $8.21 | $8.61 | $8.61 | 14,274,538 |
| 2019-04-29 | $8.00 | $8.20 | $7.98 | $8.12 | $8.12 | 4,624,000 |
| 2019-04-26 | $7.98 | $8.02 | $7.88 | $7.99 | $7.99 | 4,293,901 |
| 2019-04-25 | $8.00 | $8.06 | $7.83 | $7.99 | $7.99 | 3,631,761 |
| 2019-04-24 | $8.04 | $8.20 | $7.89 | $8.10 | $8.10 | 8,682,616 |
| 2019-04-23 | $7.80 | $8.08 | $7.79 | $8.04 | $8.04 | 11,188,028 |
| 2019-04-22 | $7.82 | $7.85 | $7.55 | $7.76 | $7.76 | 3,125,699 |
| 2019-04-18 | $7.83 | $8.00 | $7.81 | $7.93 | $7.93 | 4,540,328 |
| 2019-04-17 | $7.97 | $8.00 | $7.71 | $7.82 | $7.82 | 12,684,240 |
| 2019-04-16 | $8.02 | $8.10 | $7.76 | $7.88 | $7.88 | 7,885,767 |
| 2019-04-15 | $8.33 | $8.33 | $7.71 | $7.91 | $7.91 | 11,974,475 |
| 2019-04-12 | $8.33 | $8.51 | $8.33 | $8.38 | $8.38 | 6,441,404 |
| 2019-04-11 | $8.04 | $8.25 | $7.96 | $8.22 | $8.22 | 4,613,258 |
| 2019-04-10 | $8.25 | $8.33 | $8.01 | $8.05 | $8.05 | 9,371,093 |
| 2019-04-09 | $8.53 | $8.53 | $8.09 | $8.27 | $8.27 | 10,165,334 |
| 2019-04-08 | $8.53 | $8.64 | $8.42 | $8.53 | $8.53 | 5,835,013 |
| 2019-04-05 | $8.44 | $8.71 | $8.36 | $8.65 | $8.65 | 12,186,193 |
| 2019-04-04 | $8.20 | $8.30 | $8.16 | $8.29 | $8.29 | 5,576,350 |
| 2019-04-03 | $8.22 | $8.36 | $8.13 | $8.25 | $8.25 | 6,837,612 |
| 2019-04-02 | $8.38 | $8.38 | $7.96 | $8.04 | $8.04 | 8,902,504 |
| 2019-04-01 | $8.19 | $8.65 | $8.10 | $8.38 | $8.38 | 14,078,474 |
| 2019-03-29 | $7.90 | $8.12 | $7.89 | $8.03 | $8.03 | 7,903,175 |
| 2019-03-28 | $7.65 | $7.81 | $7.56 | $7.80 | $7.80 | 4,515,956 |
| 2019-03-27 | $7.42 | $7.72 | $7.32 | $7.63 | $7.63 | 7,713,158 |
| 2019-03-26 | $7.21 | $7.34 | $7.13 | $7.25 | $7.25 | 4,389,046 |
| 2019-03-25 | $6.90 | $7.22 | $6.90 | $7.12 | $7.12 | 3,941,536 |
| 2019-03-22 | $7.33 | $7.37 | $6.91 | $6.95 | $6.95 | 9,555,699 |
| 2019-03-21 | $7.31 | $7.39 | $7.18 | $7.39 | $7.39 | 6,903,727 |
| 2019-03-20 | $7.60 | $7.64 | $7.24 | $7.36 | $7.36 | 6,190,295 |
| 2019-03-19 | $7.74 | $7.78 | $7.56 | $7.60 | $7.60 | 4,537,422 |
| 2019-03-18 | $7.87 | $7.95 | $7.57 | $7.74 | $7.74 | 5,252,330 |
| 2019-03-15 | $7.77 | $7.95 | $7.75 | $7.80 | $7.80 | 5,523,959 |
| 2019-03-14 | $7.89 | $7.99 | $7.56 | $7.62 | $7.62 | 6,375,732 |
| 2019-03-13 | $7.89 | $7.99 | $7.81 | $7.88 | $7.88 | 4,723,237 |
| 2019-03-12 | $7.84 | $8.02 | $7.75 | $7.93 | $7.93 | 8,491,925 |
| 2019-03-11 | $7.32 | $7.88 | $7.30 | $7.84 | $7.84 | 12,671,469 |
| 2019-03-08 | $7.28 | $7.47 | $7.15 | $7.23 | $7.23 | 8,144,481 |
| 2019-03-07 | $8.14 | $8.15 | $7.49 | $7.58 | $7.58 | 10,264,315 |
| 2019-03-06 | $7.97 | $7.98 | $7.64 | $7.71 | $7.71 | 7,309,908 |
| 2019-03-05 | $7.37 | $8.07 | $7.37 | $7.94 | $7.94 | 13,505,083 |
| 2019-03-04 | $7.10 | $7.45 | $7.07 | $7.39 | $7.39 | 8,883,888 |
| 2019-03-01 | $7.28 | $7.37 | $7.02 | $7.03 | $7.03 | 8,418,541 |
| 2019-02-28 | $7.29 | $7.38 | $7.09 | $7.18 | $7.18 | 6,755,226 |
| 2019-02-27 | $7.10 | $7.48 | $7.09 | $7.27 | $7.27 | 9,890,732 |
| 2019-02-26 | $6.68 | $7.21 | $6.67 | $7.18 | $7.18 | 12,750,039 |
| 2019-02-25 | $6.92 | $7.09 | $6.81 | $6.81 | $6.81 | 19,513,432 |
| 2019-02-22 | $6.47 | $6.72 | $6.40 | $6.64 | $6.64 | 14,053,925 |
| 2019-02-21 | $6.41 | $6.49 | $6.00 | $6.30 | $6.30 | 41,825,335 |
| 2019-02-20 | $7.03 | $7.48 | $7.02 | $7.31 | $7.31 | 12,833,902 |
| 2019-02-19 | $6.97 | $7.12 | $6.91 | $6.95 | $6.95 | 10,051,536 |
| 2019-02-15 | $7.10 | $7.19 | $6.99 | $7.00 | $7.00 | 5,736,233 |
| 2019-02-14 | $7.10 | $7.22 | $7.05 | $7.07 | $7.07 | 5,045,594 |
| 2019-02-13 | $7.46 | $7.46 | $7.11 | $7.16 | $7.16 | 6,646,379 |
| 2019-02-12 | $7.51 | $7.51 | $7.33 | $7.36 | $7.36 | 4,739,580 |
| 2019-02-11 | $7.50 | $7.59 | $7.35 | $7.42 | $7.42 | 7,983,451 |
| 2019-02-08 | $7.35 | $7.39 | $7.21 | $7.39 | $7.39 | 7,413,081 |
| 2019-02-07 | $7.65 | $7.71 | $7.34 | $7.46 | $7.46 | 6,715,010 |
| 2019-02-06 | $7.81 | $7.87 | $7.64 | $7.73 | $7.73 | 5,172,238 |
| 2019-02-05 | $7.64 | $7.92 | $7.63 | $7.88 | $7.88 | 6,897,140 |
| 2019-02-04 | $7.59 | $7.64 | $7.54 | $7.59 | $7.59 | 5,196,373 |
| 2019-02-01 | $7.60 | $7.73 | $7.54 | $7.64 | $7.64 | 7,525,868 |
| 2019-01-31 | $7.63 | $7.74 | $7.50 | $7.69 | $7.69 | 6,501,708 |
| 2019-01-30 | $7.32 | $7.63 | $7.30 | $7.53 | $7.53 | 6,038,346 |
| 2019-01-29 | $7.33 | $7.42 | $7.14 | $7.29 | $7.29 | 7,093,817 |
| 2019-01-28 | $7.47 | $7.51 | $7.20 | $7.35 | $7.35 | 8,711,430 |
| 2019-01-25 | $7.22 | $7.65 | $7.13 | $7.62 | $7.62 | 11,134,704 |
| 2019-01-24 | $7.10 | $7.36 | $7.08 | $7.19 | $7.19 | 14,170,652 |
| 2019-01-23 | $6.77 | $7.33 | $6.74 | $7.08 | $7.08 | 21,684,066 |
| 2019-01-22 | $6.66 | $6.80 | $6.33 | $6.46 | $6.46 | 10,949,992 |
| 2019-01-18 | $6.73 | $7.06 | $6.72 | $6.87 | $6.87 | 18,399,178 |
| 2019-01-17 | $6.10 | $6.74 | $6.10 | $6.56 | $6.56 | 10,174,256 |
| 2019-01-16 | $5.96 | $6.22 | $5.96 | $6.15 | $6.15 | 5,556,955 |
| 2019-01-15 | $5.90 | $6.00 | $5.84 | $5.91 | $5.91 | 2,922,589 |
| 2019-01-14 | $5.84 | $5.93 | $5.75 | $5.84 | $5.84 | 2,120,070 |
| 2019-01-11 | $5.90 | $6.01 | $5.87 | $5.99 | $5.99 | 3,395,760 |
| 2019-01-10 | $6.05 | $6.13 | $5.81 | $5.93 | $5.93 | 8,347,248 |
| 2019-01-09 | $6.11 | $6.25 | $6.06 | $6.16 | $6.16 | 6,008,667 |
| 2019-01-08 | $5.98 | $6.06 | $5.86 | $6.05 | $6.05 | 5,477,545 |
| 2019-01-07 | $5.73 | $5.93 | $5.66 | $5.91 | $5.91 | 4,216,878 |
| 2019-01-04 | $5.39 | $5.72 | $5.37 | $5.67 | $5.67 | 5,922,159 |
| 2019-01-03 | $5.31 | $5.41 | $5.20 | $5.28 | $5.28 | 3,947,029 |
| 2019-01-02 | $5.32 | $5.45 | $5.16 | $5.45 | $5.45 | 4,078,264 |
| 2018-12-31 | $5.64 | $5.80 | $5.36 | $5.46 | $5.46 | 7,329,912 |
| 2018-12-28 | $5.63 | $5.68 | $5.48 | $5.60 | $5.60 | 3,681,476 |
| 2018-12-27 | $5.50 | $5.64 | $5.42 | $5.51 | $5.51 | 4,406,409 |
| 2018-12-26 | $5.33 | $5.68 | $5.33 | $5.66 | $5.66 | 6,435,609 |
| 2018-12-24 | $5.15 | $5.52 | $5.15 | $5.27 | $5.27 | 6,388,252 |
| 2018-12-21 | $5.25 | $5.30 | $5.04 | $5.20 | $5.20 | 12,316,130 |
| 2018-12-20 | $5.16 | $5.24 | $5.10 | $5.20 | $5.20 | 8,300,614 |
| 2018-12-19 | $5.30 | $5.66 | $5.16 | $5.17 | $5.17 | 7,793,296 |
| 2018-12-18 | $5.22 | $5.39 | $5.18 | $5.26 | $5.26 | 4,852,725 |
| 2018-12-17 | $5.26 | $5.43 | $5.15 | $5.18 | $5.18 | 5,810,108 |
| 2018-12-14 | $5.49 | $5.64 | $5.27 | $5.31 | $5.31 | 7,002,117 |
| 2018-12-13 | $5.72 | $5.84 | $5.61 | $5.63 | $5.63 | 4,585,927 |
| 2018-12-12 | $5.45 | $5.67 | $5.42 | $5.63 | $5.63 | 5,069,017 |
| 2018-12-11 | $5.43 | $5.48 | $5.26 | $5.31 | $5.31 | 3,035,880 |
| 2018-12-10 | $5.19 | $5.32 | $5.09 | $5.30 | $5.30 | 4,469,761 |
| 2018-12-07 | $5.25 | $5.39 | $5.10 | $5.20 | $5.20 | 4,772,710 |
| 2018-12-06 | $5.36 | $5.38 | $5.15 | $5.25 | $5.25 | 7,407,247 |
| 2018-12-04 | $5.58 | $5.70 | $5.48 | $5.54 | $5.54 | 6,357,199 |
| 2018-12-03 | $6.07 | $6.12 | $5.53 | $5.61 | $5.61 | 11,634,440 |
| 2018-11-30 | $5.53 | $5.80 | $5.48 | $5.77 | $5.77 | 6,722,832 |
| 2018-11-29 | $5.51 | $5.72 | $5.43 | $5.51 | $5.51 | 6,208,989 |
| 2018-11-28 | $5.68 | $5.68 | $5.36 | $5.59 | $5.59 | 7,218,854 |
| 2018-11-27 | $5.33 | $5.59 | $5.22 | $5.56 | $5.56 | 7,035,967 |
| 2018-11-26 | $5.40 | $5.55 | $5.25 | $5.37 | $5.37 | 6,710,476 |
| 2018-11-23 | $5.51 | $5.51 | $5.19 | $5.29 | $5.29 | 9,529,378 |
| 2018-11-21 | $5.65 | $5.83 | $5.52 | $5.55 | $5.55 | 6,518,023 |
| 2018-11-20 | $5.49 | $5.57 | $5.34 | $5.47 | $5.47 | 6,374,333 |
| 2018-11-19 | $5.78 | $5.92 | $5.67 | $5.70 | $5.70 | 9,932,035 |
| 2018-11-16 | $5.68 | $6.01 | $5.56 | $5.84 | $5.84 | 8,691,710 |
| 2018-11-15 | $5.80 | $6.11 | $5.51 | $5.66 | $5.66 | 19,624,374 |
| 2018-11-14 | $5.34 | $5.55 | $5.29 | $5.35 | $5.35 | 7,599,325 |
| 2018-11-13 | $5.22 | $5.44 | $5.15 | $5.24 | $5.24 | 5,119,136 |
| 2018-11-12 | $5.11 | $5.23 | $5.03 | $5.08 | $5.08 | 4,741,615 |
| 2018-11-09 | $5.30 | $5.32 | $5.03 | $5.06 | $5.06 | 6,239,175 |
| 2018-11-08 | $5.90 | $6.05 | $5.35 | $5.40 | $5.40 | 7,683,230 |
| 2018-11-07 | $5.69 | $6.09 | $5.66 | $5.97 | $5.97 | 7,318,923 |
| 2018-11-06 | $5.68 | $5.97 | $5.50 | $5.58 | $5.58 | 4,938,482 |
| 2018-11-05 | $5.69 | $5.86 | $5.56 | $5.68 | $5.68 | 5,916,626 |
| 2018-11-02 | $5.77 | $5.94 | $5.49 | $5.83 | $5.83 | 17,129,081 |
| 2018-11-01 | $4.95 | $5.75 | $4.89 | $5.70 | $5.70 | 12,643,223 |
| 2018-10-31 | $4.70 | $4.87 | $4.68 | $4.86 | $4.86 | 5,685,016 |
| 2018-10-30 | $4.51 | $4.55 | $4.31 | $4.53 | $4.53 | 5,928,872 |
| 2018-10-29 | $4.75 | $4.84 | $4.46 | $4.50 | $4.50 | 5,447,225 |
| 2018-10-26 | $4.65 | $4.84 | $4.65 | $4.71 | $4.71 | 4,303,549 |
| 2018-10-25 | $4.71 | $4.81 | $4.58 | $4.81 | $4.81 | 5,263,751 |
| 2018-10-24 | $4.98 | $5.00 | $4.66 | $4.68 | $4.68 | 6,792,275 |
| 2018-10-23 | $5.03 | $5.14 | $4.95 | $4.98 | $4.98 | 5,907,060 |
| 2018-10-22 | $5.23 | $5.38 | $5.16 | $5.21 | $5.21 | 5,772,455 |
| 2018-10-19 | $5.24 | $5.27 | $5.02 | $5.06 | $5.06 | 5,399,575 |
| 2018-10-18 | $5.34 | $5.46 | $5.11 | $5.16 | $5.16 | 6,641,035 |
| 2018-10-17 | $5.60 | $5.62 | $5.34 | $5.43 | $5.43 | 3,413,288 |
| 2018-10-16 | $5.40 | $5.65 | $5.33 | $5.61 | $5.61 | 7,608,584 |
| 2018-10-15 | $5.25 | $5.39 | $5.10 | $5.31 | $5.31 | 4,180,443 |
| 2018-10-12 | $5.20 | $5.46 | $5.10 | $5.41 | $5.41 | 8,787,138 |
| 2018-10-11 | $4.95 | $5.16 | $4.87 | $5.06 | $5.06 | 9,385,676 |
| 2018-10-10 | $5.13 | $5.18 | $4.96 | $5.01 | $5.01 | 11,965,011 |
| 2018-10-09 | $5.36 | $5.48 | $5.28 | $5.34 | $5.34 | 6,702,719 |
| 2018-10-08 | $5.41 | $5.60 | $5.35 | $5.50 | $5.50 | 4,690,763 |
| 2018-10-05 | $5.73 | $5.78 | $5.44 | $5.53 | $5.53 | 8,933,038 |
| 2018-10-04 | $5.92 | $5.94 | $5.67 | $5.75 | $5.75 | 5,136,042 |
| 2018-10-03 | $6.02 | $6.05 | $5.90 | $5.99 | $5.99 | 3,768,630 |
| 2018-10-02 | $6.04 | $6.10 | $5.78 | $5.93 | $5.93 | 7,347,492 |
| 2018-10-01 | $6.31 | $6.31 | $6.17 | $6.18 | $6.18 | 2,955,534 |
| 2018-09-28 | $6.26 | $6.37 | $6.15 | $6.24 | $6.24 | 7,309,102 |
| 2018-09-27 | $6.36 | $6.41 | $6.10 | $6.28 | $6.28 | 4,874,302 |
| 2018-09-26 | $6.12 | $6.49 | $6.09 | $6.32 | $6.32 | 11,695,451 |
| 2018-09-25 | $6.08 | $6.16 | $5.89 | $6.04 | $6.04 | 16,134,081 |
| 2018-09-24 | $6.38 | $6.40 | $5.97 | $6.05 | $6.05 | 13,197,504 |
| 2018-09-21 | $6.65 | $6.96 | $6.52 | $6.55 | $6.55 | 11,421,718 |
| 2018-09-20 | $6.24 | $6.65 | $6.20 | $6.55 | $6.55 | 12,827,758 |
| 2018-09-19 | $6.12 | $6.44 | $6.12 | $6.33 | $6.33 | 8,601,414 |
| 2018-09-18 | $5.98 | $6.12 | $5.88 | $6.11 | $6.11 | 9,673,787 |
| 2018-09-17 | $6.11 | $6.14 | $5.97 | $5.99 | $5.99 | 7,609,141 |
| 2018-09-14 | $6.38 | $6.56 | $6.12 | $6.21 | $6.21 | 7,208,514 |
| 2018-09-13 | $6.21 | $6.64 | $6.19 | $6.38 | $6.38 | 12,231,986 |
| 2018-09-12 | $5.86 | $6.13 | $5.74 | $6.05 | $6.05 | 6,528,177 |
| 2018-09-11 | $5.80 | $6.01 | $5.78 | $5.86 | $5.86 | 7,197,348 |
| 2018-09-10 | $6.25 | $6.26 | $5.81 | $5.86 | $5.86 | 13,957,151 |
| 2018-09-07 | $6.60 | $6.60 | $6.25 | $6.28 | $6.28 | 6,813,297 |
| 2018-09-06 | $6.61 | $6.73 | $6.54 | $6.62 | $6.62 | 5,054,820 |
| 2018-09-05 | $6.62 | $6.78 | $6.54 | $6.59 | $6.59 | 5,340,834 |
| 2018-09-04 | $6.90 | $6.90 | $6.66 | $6.72 | $6.72 | 5,825,397 |
| 2018-08-31 | $6.83 | $7.10 | $6.82 | $6.98 | $6.98 | 3,977,820 |
| 2018-08-30 | $7.08 | $7.12 | $6.86 | $6.86 | $6.86 | 5,901,647 |
| 2018-08-29 | $7.09 | $7.26 | $6.93 | $7.10 | $7.10 | 5,969,633 |
| 2018-08-28 | $7.29 | $7.34 | $7.03 | $7.05 | $7.05 | 5,193,349 |
| 2018-08-27 | $6.99 | $7.27 | $6.91 | $7.24 | $7.24 | 9,419,598 |
| 2018-08-24 | $7.07 | $7.11 | $6.82 | $6.88 | $6.88 | 10,795,261 |
| 2018-08-23 | $7.35 | $7.37 | $7.00 | $7.00 | $7.00 | 8,568,988 |
| 2018-08-22 | $7.33 | $7.37 | $7.22 | $7.30 | $7.30 | 6,072,464 |
| 2018-08-21 | $7.56 | $7.74 | $7.23 | $7.31 | $7.31 | 9,340,037 |
| 2018-08-20 | $7.21 | $7.52 | $7.15 | $7.50 | $7.50 | 14,740,920 |
| 2018-08-17 | $7.15 | $7.21 | $7.00 | $7.15 | $7.15 | 10,005,330 |
| 2018-08-16 | $7.15 | $7.52 | $7.10 | $7.15 | $7.15 | 15,614,172 |
| 2018-08-15 | $7.27 | $7.37 | $7.07 | $7.09 | $7.09 | 18,583,959 |
| 2018-08-14 | $7.98 | $8.22 | $7.47 | $7.55 | $7.55 | 46,286,709 |
| 2018-08-13 | $9.08 | $9.15 | $8.84 | $9.01 | $9.01 | 11,153,085 |
| 2018-08-10 | $9.07 | $9.22 | $8.95 | $9.14 | $9.14 | 7,298,894 |
| 2018-08-09 | $9.14 | $9.22 | $9.08 | $9.13 | $9.13 | 5,731,588 |
| 2018-08-08 | $9.18 | $9.25 | $9.02 | $9.10 | $9.10 | 4,942,904 |
| 2018-08-07 | $9.33 | $9.35 | $9.14 | $9.21 | $9.21 | 5,657,204 |
| 2018-08-06 | $9.34 | $9.38 | $9.13 | $9.19 | $9.19 | 4,655,817 |
| 2018-08-03 | $9.43 | $9.53 | $9.27 | $9.38 | $9.38 | 4,952,342 |
| 2018-08-02 | $9.33 | $9.42 | $9.05 | $9.41 | $9.41 | 8,378,752 |
| 2018-08-01 | $9.63 | $9.69 | $9.50 | $9.54 | $9.54 | 4,241,413 |
| 2018-07-31 | $9.66 | $9.82 | $9.53 | $9.65 | $9.65 | 4,771,587 |
| 2018-07-30 | $9.82 | $9.85 | $9.60 | $9.65 | $9.65 | 3,895,053 |
| 2018-07-27 | $10.05 | $10.09 | $9.53 | $9.85 | $9.85 | 6,259,274 |
| 2018-07-26 | $10.00 | $10.13 | $9.94 | $10.07 | $10.07 | 3,051,083 |
| 2018-07-25 | $9.96 | $10.19 | $9.83 | $10.15 | $10.15 | 4,986,213 |
| 2018-07-24 | $10.21 | $10.28 | $9.91 | $9.97 | $9.97 | 5,403,288 |
| 2018-07-23 | $10.00 | $10.25 | $9.94 | $10.08 | $10.08 | 4,445,159 |
| 2018-07-20 | $9.90 | $10.33 | $9.81 | $10.03 | $10.03 | 5,135,927 |
| 2018-07-19 | $9.95 | $10.00 | $9.86 | $9.92 | $9.92 | 2,595,390 |
| 2018-07-18 | $10.04 | $10.05 | $9.88 | $10.03 | $10.03 | 4,215,228 |
| 2018-07-17 | $10.03 | $10.06 | $9.90 | $10.03 | $10.03 | 7,175,099 |
| 2018-07-16 | $10.17 | $10.21 | $10.00 | $10.09 | $10.09 | 4,507,736 |
| 2018-07-13 | $10.33 | $10.39 | $9.95 | $10.24 | $10.24 | 6,246,725 |
| 2018-07-12 | $10.45 | $10.45 | $10.14 | $10.32 | $10.32 | 9,193,803 |
| 2018-07-11 | $10.33 | $10.48 | $10.12 | $10.35 | $10.35 | 8,426,828 |
| 2018-07-10 | $11.01 | $11.13 | $10.52 | $10.69 | $10.69 | 7,057,539 |
| 2018-07-09 | $11.00 | $11.13 | $10.82 | $10.99 | $10.99 | 3,000,147 |
| 2018-07-06 | $10.69 | $11.00 | $10.69 | $10.90 | $10.90 | 5,662,421 |
| 2018-07-05 | $10.86 | $10.93 | $10.52 | $10.72 | $10.72 | 4,780,016 |
| 2018-07-03 | $10.86 | $11.01 | $10.71 | $10.82 | $10.82 | 4,556,303 |
| 2018-07-02 | $10.66 | $10.83 | $10.41 | $10.80 | $10.80 | 5,473,141 |
| 2018-06-29 | $10.91 | $11.23 | $10.66 | $10.85 | $10.85 | 7,177,710 |
| 2018-06-28 | $10.63 | $10.91 | $10.43 | $10.82 | $10.82 | 5,358,693 |
| 2018-06-27 | $11.02 | $11.10 | $10.66 | $10.70 | $10.70 | 4,756,538 |
| 2018-06-26 | $11.13 | $11.15 | $10.80 | $10.97 | $10.97 | 3,429,165 |
| 2018-06-25 | $10.87 | $10.98 | $10.00 | $10.95 | $10.95 | 8,606,751 |
| 2018-06-22 | $11.40 | $11.42 | $11.20 | $11.23 | $11.23 | 4,954,996 |
| 2018-06-21 | $11.30 | $11.60 | $11.23 | $11.37 | $11.37 | 5,448,886 |
| 2018-06-20 | $11.50 | $11.56 | $11.30 | $11.37 | $11.37 | 5,356,480 |
| 2018-06-19 | $11.25 | $11.44 | $10.90 | $11.44 | $11.44 | 9,958,115 |
| 2018-06-18 | $11.62 | $11.74 | $11.28 | $11.66 | $11.66 | 16,285,548 |
| 2018-06-15 | $11.02 | $11.34 | $10.80 | $11.23 | $11.23 | 15,519,734 |
| 2018-06-14 | $11.25 | $11.45 | $11.07 | $11.11 | $11.11 | 13,177,414 |
| 2018-06-13 | $11.36 | $11.66 | $11.22 | $11.25 | $11.25 | 13,818,457 |
| 2018-06-12 | $11.75 | $11.79 | $11.02 | $11.33 | $11.33 | 21,203,381 |
| 2018-06-11 | $12.06 | $12.14 | $11.69 | $11.77 | $11.77 | 9,289,317 |
| 2018-06-08 | $12.05 | $12.07 | $11.79 | $11.98 | $11.98 | 7,277,628 |
| 2018-06-07 | $12.50 | $12.60 | $12.00 | $12.19 | $12.19 | 9,259,363 |
| 2018-06-06 | $12.38 | $12.54 | $12.02 | $12.41 | $12.41 | 8,193,688 |
| 2018-06-05 | $12.22 | $12.53 | $12.10 | $12.28 | $12.28 | 12,348,277 |
| 2018-06-04 | $12.02 | $12.15 | $11.95 | $12.09 | $12.09 | 8,505,615 |
| 2018-06-01 | $11.68 | $12.13 | $11.68 | $11.96 | $11.96 | 11,535,190 |
| 2018-05-31 | $11.92 | $11.97 | $11.52 | $11.68 | $11.68 | 9,961,597 |
| 2018-05-30 | $11.66 | $11.86 | $11.52 | $11.79 | $11.79 | 11,970,239 |
| 2018-05-29 | $11.77 | $11.84 | $11.50 | $11.62 | $11.62 | 11,436,776 |
| 2018-05-25 | $11.88 | $11.92 | $11.70 | $11.82 | $11.82 | 8,176,166 |
| 2018-05-24 | $11.99 | $12.06 | $11.80 | $11.93 | $11.93 | 9,855,215 |
| 2018-05-23 | $12.03 | $12.12 | $11.87 | $11.98 | $11.98 | 9,909,119 |
| 2018-05-22 | $12.14 | $12.46 | $12.09 | $12.12 | $12.12 | 7,369,937 |
| 2018-05-21 | $12.12 | $12.25 | $12.00 | $12.03 | $12.03 | 7,457,452 |
| 2018-05-18 | $12.23 | $12.36 | $12.02 | $12.05 | $12.05 | 6,090,504 |
| 2018-05-17 | $12.47 | $12.50 | $12.07 | $12.15 | $12.15 | 18,004,990 |
| 2018-05-16 | $12.18 | $12.82 | $12.18 | $12.66 | $12.66 | 34,082,294 |
| 2018-05-15 | $12.06 | $12.63 | $11.81 | $12.08 | $12.08 | 61,345,283 |
| 2018-05-14 | $15.25 | $15.34 | $14.95 | $15.09 | $15.09 | 11,806,055 |
| 2018-05-11 | $15.20 | $15.33 | $14.82 | $15.11 | $15.11 | 8,286,606 |
| 2018-05-10 | $15.58 | $15.71 | $15.16 | $15.17 | $15.17 | 7,077,645 |
| 2018-05-09 | $16.08 | $16.08 | $15.36 | $15.36 | $15.36 | 5,517,401 |
| 2018-05-08 | $15.77 | $16.08 | $15.69 | $15.98 | $15.98 | 6,002,448 |
| 2018-05-07 | $15.75 | $16.14 | $15.66 | $15.86 | $15.86 | 6,478,395 |
| 2018-05-04 | $15.43 | $15.80 | $15.39 | $15.75 | $15.75 | 6,458,779 |
| 2018-05-03 | $15.80 | $15.85 | $15.39 | $15.77 | $15.77 | 4,975,315 |
| 2018-05-02 | $15.20 | $15.99 | $15.18 | $15.68 | $15.68 | 6,896,328 |
| 2018-05-01 | $15.39 | $15.52 | $15.13 | $15.47 | $15.47 | 3,575,624 |
| 2018-04-30 | $15.51 | $15.65 | $15.32 | $15.48 | $15.48 | 6,209,925 |
| 2018-04-27 | $14.76 | $15.51 | $14.70 | $15.37 | $15.37 | 14,745,594 |
| 2018-04-26 | $15.40 | $15.48 | $14.41 | $14.51 | $14.51 | 10,742,344 |
| 2018-04-25 | $15.20 | $15.31 | $14.76 | $15.26 | $15.26 | 10,635,575 |
| 2018-04-24 | $15.57 | $15.67 | $15.22 | $15.30 | $15.30 | 9,645,198 |
| 2018-04-23 | $15.70 | $15.73 | $15.35 | $15.46 | $15.46 | 2,512,163 |
| 2018-04-20 | $16.06 | $16.20 | $15.55 | $15.70 | $15.70 | 4,833,534 |
| 2018-04-19 | $15.95 | $16.42 | $15.88 | $16.08 | $16.08 | 5,132,944 |
| 2018-04-18 | $16.08 | $16.77 | $15.70 | $15.95 | $15.95 | 6,603,569 |
| 2018-04-17 | $15.90 | $16.05 | $15.70 | $16.00 | $16.00 | 7,030,606 |
| 2018-04-16 | $16.06 | $16.11 | $15.62 | $15.66 | $15.66 | 8,525,923 |
| 2018-04-13 | $16.56 | $16.78 | $15.98 | $16.11 | $16.11 | 7,801,841 |
| 2018-04-12 | $16.80 | $17.09 | $16.48 | $16.55 | $16.55 | 4,637,130 |
| 2018-04-11 | $16.99 | $17.44 | $16.63 | $16.75 | $16.75 | 4,463,142 |
| 2018-04-10 | $17.13 | $17.16 | $16.78 | $17.03 | $17.03 | 4,190,839 |
| 2018-04-09 | $16.83 | $17.12 | $16.49 | $16.68 | $16.68 | 4,025,705 |
| 2018-04-06 | $16.22 | $16.98 | $16.14 | $16.70 | $16.70 | 7,948,100 |
| 2018-04-05 | $16.54 | $16.71 | $16.23 | $16.44 | $16.44 | 4,252,482 |
| 2018-04-04 | $15.71 | $16.50 | $15.57 | $16.48 | $16.48 | 5,473,901 |
| 2018-04-03 | $16.31 | $16.64 | $15.91 | $16.08 | $16.08 | 6,178,802 |
| 2018-04-02 | $16.46 | $16.67 | $16.03 | $16.14 | $16.14 | 4,809,009 |
| 2018-03-29 | $16.33 | $16.79 | $16.20 | $16.62 | $16.62 | 6,811,258 |
| 2018-03-28 | $16.70 | $16.70 | $15.93 | $16.20 | $16.20 | 13,867,977 |
| 2018-03-27 | $18.08 | $18.14 | $16.75 | $16.83 | $16.83 | 8,586,547 |
| 2018-03-26 | $17.40 | $18.05 | $17.40 | $18.00 | $18.00 | 8,898,037 |
| 2018-03-23 | $17.01 | $17.45 | $16.71 | $17.00 | $17.00 | 14,738,704 |
| 2018-03-22 | $18.41 | $18.44 | $16.70 | $17.02 | $17.02 | 18,805,850 |
| 2018-03-21 | $18.00 | $18.99 | $17.90 | $18.87 | $18.87 | 9,564,059 |
| 2018-03-20 | $18.06 | $18.49 | $17.79 | $18.23 | $18.23 | 9,367,635 |
| 2018-03-19 | $17.45 | $18.28 | $17.37 | $18.04 | $18.04 | 7,212,935 |
| 2018-03-16 | $17.86 | $18.31 | $17.85 | $18.16 | $18.16 | 16,331,078 |
| 2018-03-15 | $18.40 | $18.45 | $17.72 | $17.91 | $17.91 | 6,671,227 |
| 2018-03-14 | $17.88 | $18.21 | $17.75 | $18.11 | $18.11 | 5,471,107 |
| 2018-03-13 | $18.51 | $18.64 | $17.60 | $17.65 | $17.65 | 10,040,991 |
| 2018-03-12 | $18.17 | $18.65 | $18.03 | $18.46 | $18.46 | 8,450,240 |
| 2018-03-09 | $17.35 | $18.13 | $17.34 | $17.98 | $17.98 | 10,041,742 |
| 2018-03-08 | $17.25 | $17.50 | $17.16 | $17.33 | $17.33 | 7,109,414 |
| 2018-03-07 | $16.85 | $17.30 | $16.66 | $17.06 | $17.06 | 10,487,422 |
| 2018-03-06 | $17.86 | $17.94 | $16.49 | $16.85 | $16.85 | 18,716,294 |
| 2018-03-05 | $17.63 | $18.02 | $17.32 | $17.70 | $17.70 | 8,481,302 |
| 2018-03-02 | $17.02 | $18.22 | $16.63 | $18.21 | $18.21 | 9,258,033 |
| 2018-03-01 | $17.41 | $18.15 | $17.37 | $17.68 | $17.68 | 8,269,987 |
| 2018-02-28 | $17.38 | $17.51 | $16.94 | $17.39 | $17.39 | 10,204,385 |
| 2018-02-27 | $17.99 | $18.14 | $17.04 | $17.33 | $17.33 | 13,663,638 |
| 2018-02-26 | $18.96 | $18.97 | $17.96 | $18.26 | $18.26 | 10,002,648 |
| 2018-02-23 | $18.41 | $18.99 | $17.97 | $18.95 | $18.95 | 8,003,327 |
| 2018-02-22 | $18.53 | $18.74 | $18.04 | $18.35 | $18.35 | 7,186,187 |
| 2018-02-21 | $18.50 | $19.14 | $18.38 | $18.39 | $18.39 | 11,674,441 |
| 2018-02-20 | $18.04 | $18.59 | $18.01 | $18.38 | $18.38 | 13,844,158 |
| 2018-02-16 | $18.11 | $18.31 | $18.03 | $18.10 | $18.10 | 7,105,822 |
| 2018-02-15 | $18.71 | $18.80 | $17.61 | $18.16 | $18.16 | 17,565,783 |
| 2018-02-14 | $17.46 | $18.98 | $17.46 | $18.92 | $18.92 | 16,855,591 |
| 2018-02-13 | $16.85 | $17.99 | $16.30 | $17.49 | $17.49 | 32,442,260 |
| 2018-02-12 | $15.51 | $16.46 | $15.50 | $16.39 | $16.39 | 14,497,289 |
| 2018-02-09 | $15.38 | $15.78 | $14.30 | $15.34 | $15.34 | 23,046,528 |
| 2018-02-08 | $16.37 | $16.48 | $15.30 | $15.31 | $15.31 | 14,428,760 |
| 2018-02-07 | $15.41 | $16.34 | $15.40 | $15.97 | $15.97 | 8,737,131 |
| 2018-02-06 | $14.85 | $15.68 | $14.84 | $15.51 | $15.51 | 12,063,316 |
| 2018-02-05 | $15.25 | $16.26 | $15.13 | $15.21 | $15.21 | 11,129,439 |
| 2018-02-02 | $15.80 | $16.19 | $15.49 | $15.65 | $15.65 | 9,880,903 |
| 2018-02-01 | $16.08 | $16.83 | $15.88 | $15.96 | $15.96 | 10,484,238 |
| 2018-01-31 | $17.07 | $17.27 | $16.33 | $16.53 | $16.53 | 6,674,446 |
| 2018-01-30 | $16.80 | $16.98 | $16.14 | $16.72 | $16.72 | 7,015,723 |
| 2018-01-29 | $17.50 | $17.54 | $16.84 | $17.28 | $17.28 | 11,805,396 |
| 2018-01-26 | $17.11 | $17.75 | $17.11 | $17.65 | $17.65 | 15,343,738 |
| 2018-01-25 | $16.44 | $16.85 | $16.25 | $16.83 | $16.83 | 7,740,110 |
| 2018-01-24 | $16.07 | $16.84 | $15.75 | $16.44 | $16.44 | 10,603,605 |
| 2018-01-23 | $16.22 | $16.22 | $15.61 | $15.99 | $15.99 | 11,136,031 |
| 2018-01-22 | $16.07 | $16.12 | $15.71 | $16.00 | $16.00 | 9,443,599 |
| 2018-01-19 | $15.80 | $16.14 | $15.72 | $15.93 | $15.93 | 14,862,568 |
| 2018-01-18 | $15.95 | $15.95 | $15.21 | $15.67 | $15.67 | 10,392,850 |
| 2018-01-17 | $15.98 | $16.10 | $15.06 | $15.14 | $15.14 | 16,279,646 |
| 2018-01-16 | $15.29 | $16.47 | $15.18 | $16.04 | $16.04 | 35,502,085 |
| 2018-01-12 | $13.78 | $14.57 | $13.77 | $14.51 | $14.51 | 28,206,399 |
| 2018-01-11 | $13.16 | $13.80 | $13.10 | $13.62 | $13.62 | 14,894,856 |
| 2018-01-10 | $13.54 | $13.55 | $13.05 | $13.09 | $13.09 | 9,298,494 |
| 2018-01-09 | $13.46 | $13.72 | $13.12 | $13.23 | $13.23 | 22,454,447 |
| 2018-01-08 | $12.70 | $13.69 | $12.70 | $13.58 | $13.58 | 20,781,759 |
| 2018-01-05 | $12.28 | $12.40 | $12.07 | $12.37 | $12.37 | 9,559,215 |
| 2018-01-04 | $12.28 | $12.45 | $11.81 | $12.01 | $12.01 | 8,943,719 |
| 2018-01-03 | $12.75 | $12.78 | $12.12 | $12.20 | $12.20 | 7,657,770 |
| 2018-01-02 | $11.80 | $12.82 | $11.73 | $12.50 | $12.50 | 10,909,520 |
| 2017-12-29 | $11.93 | $11.93 | $11.68 | $11.72 | $11.72 | 3,893,357 |
| 2017-12-28 | $12.00 | $12.20 | $11.89 | $11.91 | $11.91 | 5,513,375 |
| 2017-12-27 | $12.10 | $12.48 | $11.96 | $11.99 | $11.99 | 10,078,349 |
| 2017-12-26 | $12.20 | $12.29 | $12.11 | $12.20 | $12.20 | 6,092,325 |
| 2017-12-22 | $11.96 | $12.26 | $11.95 | $12.21 | $12.21 | 6,579,762 |
| 2017-12-21 | $12.05 | $12.19 | $12.01 | $12.08 | $12.08 | 7,646,262 |
| 2017-12-20 | $11.98 | $12.10 | $11.86 | $12.02 | $12.02 | 13,815,303 |
| 2017-12-19 | $11.82 | $12.19 | $11.78 | $12.01 | $12.01 | 20,117,662 |
| 2017-12-18 | $12.59 | $12.60 | $11.56 | $11.75 | $11.75 | 80,129,221 |
| 2017-12-15 | $8.45 | $8.57 | $8.37 | $8.44 | $8.44 | 8,512,113 |
| 2017-12-14 | $8.48 | $8.75 | $8.30 | $8.36 | $8.36 | 7,031,889 |
| 2017-12-13 | $8.20 | $8.43 | $8.18 | $8.42 | $8.42 | 7,909,426 |
| 2017-12-12 | $8.54 | $8.58 | $8.14 | $8.18 | $8.18 | 4,477,982 |
| 2017-12-11 | $8.47 | $8.53 | $8.42 | $8.46 | $8.46 | 6,625,531 |
| 2017-12-08 | $8.28 | $8.48 | $8.23 | $8.46 | $8.46 | 6,438,129 |
| 2017-12-07 | $8.20 | $8.37 | $8.19 | $8.23 | $8.23 | 4,405,373 |
| 2017-12-06 | $8.18 | $8.41 | $8.09 | $8.19 | $8.19 | 5,442,271 |
| 2017-12-05 | $8.43 | $8.44 | $8.17 | $8.27 | $8.27 | 6,605,284 |
| 2017-12-04 | $8.47 | $8.79 | $8.45 | $8.50 | $8.50 | 7,419,918 |
| 2017-12-01 | $8.17 | $8.66 | $8.15 | $8.41 | $8.41 | 6,203,691 |
| 2017-11-30 | $8.03 | $8.23 | $7.99 | $8.23 | $8.23 | 6,247,217 |
| 2017-11-29 | $8.06 | $8.20 | $7.97 | $8.01 | $8.01 | 6,733,195 |
| 2017-11-28 | $8.04 | $8.07 | $7.92 | $8.00 | $8.00 | 6,224,991 |
| 2017-11-27 | $8.10 | $8.19 | $7.95 | $8.02 | $8.02 | 8,980,155 |
| 2017-11-24 | $8.33 | $8.43 | $8.10 | $8.14 | $8.14 | 4,333,494 |
| 2017-11-22 | $8.41 | $8.85 | $8.37 | $8.44 | $8.44 | 13,673,070 |
| 2017-11-21 | $8.55 | $8.59 | $7.90 | $8.22 | $8.22 | 22,652,619 |
| 2017-11-20 | $9.93 | $9.99 | $9.07 | $9.25 | $9.25 | 9,208,519 |
| 2017-11-17 | $9.50 | $10.25 | $9.43 | $9.78 | $9.78 | 20,501,942 |
| 2017-11-16 | $8.48 | $8.91 | $8.48 | $8.88 | $8.88 | 10,063,007 |
| 2017-11-15 | $8.00 | $8.50 | $7.91 | $8.37 | $8.37 | 4,759,700 |
| 2017-11-14 | $8.24 | $8.28 | $8.05 | $8.11 | $8.11 | 2,990,483 |
| 2017-11-13 | $8.20 | $8.37 | $8.18 | $8.23 | $8.23 | 2,261,340 |
| 2017-11-10 | $8.47 | $8.47 | $8.20 | $8.21 | $8.21 | 2,546,021 |
| 2017-11-09 | $8.40 | $8.49 | $8.22 | $8.47 | $8.47 | 2,314,996 |
| 2017-11-08 | $8.22 | $8.52 | $8.19 | $8.44 | $8.44 | 2,892,625 |
| 2017-11-07 | $8.38 | $8.40 | $8.13 | $8.29 | $8.29 | 2,145,744 |
| 2017-11-06 | $8.38 | $8.47 | $8.31 | $8.36 | $8.36 | 2,090,340 |
| 2017-11-03 | $8.22 | $8.52 | $8.20 | $8.33 | $8.33 | 4,990,694 |
| 2017-11-02 | $8.19 | $8.49 | $8.15 | $8.29 | $8.29 | 5,889,923 |
| 2017-11-01 | $8.01 | $8.34 | $8.01 | $8.24 | $8.24 | 5,254,087 |
| 2017-10-31 | $7.92 | $8.05 | $7.88 | $7.90 | $7.90 | 2,844,995 |
| 2017-10-30 | $8.09 | $8.13 | $7.79 | $7.87 | $7.87 | 6,909,556 |
| 2017-10-27 | $8.32 | $8.35 | $7.98 | $8.20 | $8.20 | 4,157,292 |
| 2017-10-26 | $7.97 | $8.47 | $7.86 | $8.35 | $8.35 | 12,323,691 |
| 2017-10-25 | $8.11 | $8.16 | $7.87 | $7.97 | $7.97 | 3,559,718 |
| 2017-10-24 | $8.06 | $8.12 | $8.00 | $8.04 | $8.04 | 2,978,293 |
| 2017-10-23 | $8.28 | $8.29 | $8.02 | $8.03 | $8.03 | 5,481,818 |
| 2017-10-20 | $8.29 | $8.60 | $8.25 | $8.25 | $8.25 | 6,642,323 |
| 2017-10-19 | $8.38 | $8.43 | $8.11 | $8.13 | $8.13 | 5,600,427 |
| 2017-10-18 | $8.43 | $8.49 | $8.35 | $8.40 | $8.40 | 4,638,435 |
| 2017-10-17 | $8.42 | $8.59 | $8.31 | $8.35 | $8.35 | 8,437,334 |
| 2017-10-16 | $7.90 | $8.37 | $7.90 | $8.34 | $8.34 | 7,409,685 |
| 2017-10-13 | $7.90 | $8.09 | $7.80 | $7.88 | $7.88 | 13,106,781 |
| 2017-10-12 | $8.15 | $8.27 | $7.87 | $7.90 | $7.90 | 11,931,169 |
| 2017-10-11 | $8.28 | $8.48 | $8.15 | $8.15 | $8.15 | 8,847,062 |
| 2017-10-10 | $8.18 | $8.38 | $8.14 | $8.28 | $8.28 | 25,232,978 |
| 2017-10-09 | $8.36 | $8.43 | $8.12 | $8.16 | $8.16 | 8,587,243 |
| 2017-10-06 | $8.50 | $8.54 | $8.29 | $8.35 | $8.35 | 6,663,993 |
| 2017-10-05 | $8.72 | $8.80 | $8.51 | $8.53 | $8.53 | 11,998,215 |
| 2017-10-04 | $8.75 | $8.82 | $8.68 | $8.70 | $8.70 | 5,167,882 |
| 2017-10-03 | $8.75 | $8.81 | $8.69 | $8.74 | $8.74 | 8,149,311 |
| 2017-10-02 | $8.90 | $8.92 | $8.63 | $8.71 | $8.71 | 8,747,358 |
| 2017-09-29 | $9.21 | $9.22 | $8.75 | $8.79 | $8.79 | 12,152,894 |
| 2017-09-28 | $9.19 | $9.45 | $9.14 | $9.20 | $9.20 | 4,643,040 |
| 2017-09-27 | $9.13 | $9.31 | $9.12 | $9.17 | $9.17 | 3,494,402 |
| 2017-09-26 | $9.15 | $9.19 | $8.98 | $9.01 | $9.01 | 6,920,210 |
| 2017-09-25 | $9.31 | $9.33 | $8.95 | $9.01 | $9.01 | 7,210,835 |
| 2017-09-22 | $9.34 | $9.41 | $9.22 | $9.35 | $9.35 | 5,567,337 |
| 2017-09-21 | $9.53 | $9.55 | $9.12 | $9.32 | $9.32 | 17,100,057 |
| 2017-09-20 | $9.73 | $9.73 | $9.41 | $9.55 | $9.55 | 7,154,658 |
| 2017-09-19 | $10.10 | $10.13 | $9.77 | $9.85 | $9.85 | 4,771,332 |
| 2017-09-18 | $10.05 | $10.13 | $10.01 | $10.11 | $10.11 | 12,118,361 |
| 2017-09-15 | $9.91 | $10.09 | $9.80 | $10.03 | $10.03 | 11,145,293 |
| 2017-09-14 | $9.84 | $9.98 | $9.72 | $9.88 | $9.88 | 6,354,519 |
| 2017-09-13 | $9.82 | $10.05 | $9.69 | $9.89 | $9.89 | 8,267,837 |
| 2017-09-12 | $9.53 | $10.08 | $9.53 | $9.82 | $9.82 | 10,363,014 |
| 2017-09-11 | $9.33 | $9.59 | $9.33 | $9.46 | $9.46 | 6,885,086 |
| 2017-09-08 | $9.20 | $9.31 | $9.16 | $9.21 | $9.21 | 5,637,643 |
| 2017-09-07 | $9.15 | $9.39 | $9.15 | $9.25 | $9.25 | 5,643,940 |
| 2017-09-06 | $9.07 | $9.16 | $8.99 | $9.12 | $9.12 | 3,774,614 |
| 2017-09-05 | $9.01 | $9.14 | $8.92 | $9.07 | $9.07 | 5,098,676 |
| 2017-09-01 | $9.40 | $9.41 | $9.07 | $9.12 | $9.12 | 7,414,250 |
| 2017-08-31 | $9.28 | $9.53 | $9.14 | $9.31 | $9.31 | 7,454,507 |
| 2017-08-30 | $9.14 | $9.35 | $9.10 | $9.27 | $9.27 | 7,879,755 |
| 2017-08-29 | $8.76 | $9.12 | $8.76 | $9.04 | $9.04 | 8,964,558 |
| 2017-08-28 | $9.10 | $9.12 | $8.72 | $8.88 | $8.88 | 9,736,499 |
| 2017-08-25 | $9.13 | $9.30 | $9.00 | $9.00 | $9.00 | 7,845,941 |
| 2017-08-24 | $9.20 | $9.38 | $9.17 | $9.20 | $9.20 | 11,395,946 |
| 2017-08-23 | $9.31 | $9.31 | $9.13 | $9.19 | $9.19 | 17,507,465 |
| 2017-08-22 | $9.36 | $9.42 | $9.21 | $9.34 | $9.34 | 19,659,216 |
| 2017-08-21 | $9.86 | $9.87 | $9.14 | $9.27 | $9.27 | 26,125,018 |
| 2017-08-18 | $10.01 | $10.10 | $9.84 | $9.86 | $9.86 | 19,038,259 |
| 2017-08-17 | $10.06 | $10.91 | $10.00 | $10.20 | $10.20 | 31,828,625 |
| 2017-08-16 | $11.26 | $11.41 | $10.96 | $11.10 | $11.10 | 5,972,393 |
| 2017-08-15 | $11.47 | $11.47 | $11.05 | $11.17 | $11.17 | 4,113,657 |
| 2017-08-14 | $11.50 | $11.50 | $11.16 | $11.21 | $11.21 | 4,537,775 |
| 2017-08-11 | $11.04 | $11.45 | $11.04 | $11.44 | $11.44 | 3,589,442 |
| 2017-08-10 | $11.78 | $11.86 | $11.30 | $11.34 | $11.34 | 4,677,678 |
| 2017-08-09 | $12.10 | $12.10 | $11.61 | $11.73 | $11.73 | 7,872,000 |
| 2017-08-08 | $12.20 | $12.26 | $12.04 | $12.11 | $12.11 | 5,274,171 |
| 2017-08-07 | $11.86 | $12.32 | $11.80 | $12.22 | $12.22 | 4,785,404 |
| 2017-08-04 | $11.73 | $11.84 | $11.50 | $11.83 | $11.83 | 4,177,035 |
| 2017-08-03 | $11.90 | $11.90 | $11.57 | $11.67 | $11.67 | 6,347,090 |
| 2017-08-02 | $12.28 | $12.30 | $11.68 | $11.93 | $11.93 | 4,419,311 |
| 2017-08-01 | $12.40 | $12.40 | $12.03 | $12.25 | $12.25 | 5,545,305 |
| 2017-07-31 | $12.35 | $12.44 | $12.19 | $12.30 | $12.30 | 4,721,951 |
| 2017-07-28 | $12.17 | $12.32 | $11.99 | $12.31 | $12.31 | 3,562,866 |
| 2017-07-27 | $12.15 | $12.50 | $11.88 | $12.14 | $12.14 | 9,628,891 |
| 2017-07-26 | $11.74 | $12.09 | $11.50 | $12.00 | $12.00 | 8,417,947 |
| 2017-07-25 | $11.76 | $11.87 | $11.67 | $11.72 | $11.72 | 4,082,058 |
| 2017-07-24 | $12.01 | $12.05 | $11.60 | $11.77 | $11.77 | 6,258,973 |
| 2017-07-21 | $11.94 | $12.12 | $11.84 | $12.02 | $12.02 | 3,686,681 |
| 2017-07-20 | $11.93 | $12.09 | $11.77 | $11.94 | $11.94 | 5,105,478 |
| 2017-07-19 | $12.16 | $12.45 | $11.76 | $11.93 | $11.93 | 16,266,472 |
| 2017-07-18 | $11.10 | $11.62 | $11.04 | $11.49 | $11.49 | 9,359,836 |
| 2017-07-17 | $11.22 | $11.22 | $11.01 | $11.05 | $11.05 | 3,358,205 |
| 2017-07-14 | $11.44 | $11.64 | $11.13 | $11.25 | $11.25 | 4,244,280 |
| 2017-07-13 | $10.67 | $11.63 | $10.65 | $11.33 | $11.33 | 14,850,849 |
| 2017-07-12 | $10.36 | $10.64 | $10.34 | $10.61 | $10.61 | 7,966,490 |
| 2017-07-11 | $10.09 | $10.30 | $10.00 | $10.26 | $10.26 | 7,438,922 |
| 2017-07-10 | $10.06 | $10.18 | $9.94 | $10.06 | $10.06 | 4,016,690 |
| 2017-07-07 | $10.04 | $10.10 | $9.98 | $10.05 | $10.05 | 8,166,850 |
| 2017-07-06 | $10.40 | $10.48 | $9.99 | $10.05 | $10.05 | 9,595,079 |
| 2017-07-05 | $10.36 | $10.48 | $10.27 | $10.32 | $10.32 | 5,994,434 |
| 2017-07-03 | $10.41 | $10.42 | $9.96 | $10.23 | $10.23 | 16,060,066 |
| 2017-06-30 | $11.30 | $11.30 | $10.50 | $10.55 | $10.55 | 15,878,358 |
| 2017-06-29 | $11.72 | $11.72 | $11.41 | $11.53 | $11.53 | 4,886,219 |
| 2017-06-28 | $11.67 | $11.82 | $11.57 | $11.63 | $11.63 | 3,226,556 |
| 2017-06-27 | $11.64 | $11.85 | $11.50 | $11.57 | $11.57 | 3,650,861 |
| 2017-06-26 | $11.97 | $12.05 | $11.65 | $11.77 | $11.77 | 5,661,280 |
| 2017-06-23 | $11.57 | $12.03 | $11.46 | $11.87 | $11.87 | 7,880,030 |
| 2017-06-22 | $11.56 | $11.78 | $11.35 | $11.70 | $11.70 | 5,895,796 |
| 2017-06-21 | $11.67 | $11.84 | $11.62 | $11.73 | $11.73 | 6,269,093 |
| 2017-06-20 | $11.89 | $11.90 | $11.54 | $11.58 | $11.58 | 3,897,708 |
| 2017-06-19 | $11.81 | $12.19 | $11.71 | $11.89 | $11.89 | 4,897,738 |
| 2017-06-16 | $11.83 | $12.01 | $11.74 | $11.79 | $11.79 | 4,198,777 |
| 2017-06-15 | $11.81 | $11.89 | $11.63 | $11.79 | $11.79 | 4,708,123 |
| 2017-06-14 | $12.10 | $12.18 | $11.70 | $11.98 | $11.98 | 7,265,071 |
| 2017-06-13 | $12.28 | $12.45 | $12.03 | $12.10 | $12.10 | 4,879,827 |
| 2017-06-12 | $12.38 | $12.63 | $12.24 | $12.28 | $12.28 | 8,816,713 |
| 2017-06-09 | $12.90 | $12.97 | $12.46 | $12.61 | $12.61 | 12,103,546 |
| 2017-06-08 | $13.67 | $13.72 | $12.85 | $12.91 | $12.91 | 7,527,008 |
| 2017-06-07 | $12.85 | $13.45 | $12.66 | $13.34 | $13.34 | 6,638,419 |
| 2017-06-06 | $12.89 | $13.01 | $12.71 | $12.71 | $12.71 | 4,236,320 |
| 2017-06-05 | $13.23 | $13.23 | $12.60 | $13.00 | $13.00 | 5,152,402 |
| 2017-06-02 | $14.30 | $14.35 | $13.32 | $13.43 | $13.43 | 11,011,537 |
| 2017-06-01 | $12.46 | $13.29 | $12.37 | $13.16 | $13.16 | 7,577,290 |
| 2017-05-31 | $12.53 | $12.61 | $12.22 | $12.37 | $12.37 | 5,297,288 |
| 2017-05-30 | $12.88 | $13.00 | $12.44 | $12.49 | $12.49 | 4,951,171 |
| 2017-05-26 | $13.19 | $13.19 | $12.82 | $12.87 | $12.87 | 2,938,081 |
| 2017-05-25 | $13.18 | $13.25 | $13.03 | $13.15 | $13.15 | 2,126,004 |
| 2017-05-24 | $13.20 | $13.23 | $12.88 | $13.05 | $13.05 | 4,884,053 |
| 2017-05-23 | $13.57 | $13.59 | $13.12 | $13.18 | $13.18 | 7,638,836 |
| 2017-05-22 | $13.42 | $13.68 | $13.40 | $13.54 | $13.54 | 4,106,188 |
| 2017-05-19 | $13.30 | $13.59 | $13.05 | $13.38 | $13.38 | 7,157,877 |
| 2017-05-18 | $13.67 | $13.67 | $13.10 | $13.18 | $13.18 | 8,336,050 |
| 2017-05-17 | $13.90 | $14.09 | $13.57 | $13.82 | $13.82 | 6,410,266 |
| 2017-05-16 | $15.12 | $15.45 | $13.63 | $13.76 | $13.76 | 168,281 |
| 2017-05-15 | $14.96 | $15.49 | $14.74 | $14.78 | $14.78 | 10,030,876 |
| 2017-05-12 | $14.46 | $14.92 | $14.41 | $14.91 | $14.91 | 7,451,745 |
| 2017-05-11 | $14.35 | $14.48 | $14.03 | $14.46 | $14.46 | 3,953,312 |
| 2017-05-10 | $14.24 | $14.51 | $14.10 | $14.48 | $14.48 | 4,419,054 |
| 2017-05-09 | $13.75 | $14.33 | $13.63 | $14.23 | $14.23 | 7,517,697 |
| 2017-05-08 | $13.78 | $13.81 | $13.59 | $13.66 | $13.66 | 3,015,638 |
| 2017-05-05 | $13.83 | $13.83 | $13.66 | $13.78 | $13.78 | 1,981,832 |
| 2017-05-04 | $13.84 | $13.86 | $13.64 | $13.78 | $13.78 | 1,463,226 |
| 2017-05-03 | $13.83 | $13.93 | $13.73 | $13.85 | $13.85 | 1,917,592 |
| 2017-05-02 | $14.05 | $14.10 | $13.70 | $13.86 | $13.86 | 3,862,605 |
| 2017-05-01 | $13.87 | $14.08 | $13.83 | $13.99 | $13.99 | 1,374,745 |
| 2017-04-28 | $13.93 | $13.95 | $13.60 | $13.87 | $13.87 | 1,804,879 |
| 2017-04-27 | $13.87 | $13.99 | $13.75 | $13.91 | $13.91 | 1,814,951 |
| 2017-04-26 | $14.14 | $14.14 | $13.71 | $13.80 | $13.80 | 2,319,949 |
| 2017-04-25 | $14.07 | $14.30 | $14.04 | $14.12 | $14.12 | 3,527,350 |
| 2017-04-24 | $13.96 | $14.03 | $13.78 | $13.96 | $13.96 | 4,659,346 |
| 2017-04-21 | $13.48 | $13.88 | $13.44 | $13.80 | $13.80 | 3,066,630 |
| 2017-04-20 | $13.54 | $13.66 | $13.41 | $13.47 | $13.47 | 2,616,727 |
| 2017-04-19 | $13.48 | $13.59 | $13.30 | $13.42 | $13.42 | 2,672,991 |
| 2017-04-18 | $13.61 | $13.61 | $13.15 | $13.42 | $13.42 | 1,859,222 |
| 2017-04-17 | $13.23 | $13.52 | $13.09 | $13.51 | $13.51 | 2,602,750 |
| 2017-04-13 | $13.32 | $13.47 | $13.15 | $13.15 | $13.15 | 2,468,609 |
| 2017-04-12 | $13.34 | $13.43 | $13.20 | $13.29 | $13.29 | 2,272,560 |
| 2017-04-11 | $13.35 | $13.58 | $13.16 | $13.31 | $13.31 | 2,642,901 |
| 2017-04-10 | $13.31 | $13.54 | $13.19 | $13.33 | $13.33 | 3,156,289 |
| 2017-04-07 | $13.44 | $13.46 | $13.18 | $13.30 | $13.30 | 2,200,006 |
| 2017-04-06 | $12.80 | $13.60 | $12.80 | $13.49 | $13.49 | 7,061,107 |
| 2017-04-05 | $12.97 | $13.01 | $12.68 | $12.73 | $12.73 | 5,762,962 |
| 2017-04-04 | $13.30 | $13.36 | $12.55 | $12.86 | $12.86 | 9,344,781 |
| 2017-04-03 | $13.38 | $13.51 | $13.12 | $13.37 | $13.37 | 3,713,782 |
| 2017-03-31 | $13.40 | $13.41 | $13.12 | $13.34 | $13.34 | 3,937,883 |
| 2017-03-30 | $13.63 | $13.70 | $13.23 | $13.42 | $13.42 | 4,806,390 |
| 2017-03-29 | $13.98 | $14.05 | $13.75 | $13.79 | $13.79 | 3,153,611 |
| 2017-03-28 | $13.83 | $14.05 | $13.83 | $13.98 | $13.98 | 3,176,386 |
| 2017-03-27 | $13.55 | $13.92 | $13.50 | $13.87 | $13.87 | 2,381,569 |
| 2017-03-24 | $13.82 | $14.01 | $13.65 | $13.80 | $13.80 | 4,154,220 |
| 2017-03-23 | $13.95 | $14.02 | $13.76 | $13.80 | $13.80 | 7,031,762 |
| 2017-03-22 | $13.49 | $13.81 | $13.40 | $13.77 | $13.77 | 5,239,488 |
| 2017-03-21 | $14.33 | $14.50 | $13.54 | $13.54 | $13.54 | 8,994,243 |
| 2017-03-20 | $14.03 | $14.31 | $14.02 | $14.27 | $14.27 | 3,524,881 |
| 2017-03-17 | $14.28 | $14.29 | $13.99 | $14.10 | $14.10 | 4,624,753 |
| 2017-03-16 | $13.78 | $14.42 | $13.74 | $14.38 | $14.38 | 9,810,730 |
| 2017-03-15 | $13.40 | $13.77 | $13.21 | $13.70 | $13.70 | 6,469,340 |
| 2017-03-14 | $13.32 | $13.48 | $13.16 | $13.46 | $13.46 | 5,360,588 |
| 2017-03-13 | $13.09 | $13.43 | $13.02 | $13.36 | $13.36 | 4,876,546 |
| 2017-03-10 | $12.81 | $13.06 | $12.76 | $13.02 | $13.02 | 5,228,107 |
| 2017-03-09 | $13.18 | $13.23 | $12.76 | $12.77 | $12.77 | 7,823,046 |
| 2017-03-08 | $13.01 | $13.49 | $12.99 | $13.19 | $13.19 | 7,406,634 |
| 2017-03-07 | $13.00 | $13.05 | $12.89 | $13.01 | $13.01 | 5,456,839 |
| 2017-03-06 | $12.90 | $13.12 | $12.80 | $13.00 | $13.00 | 4,966,356 |
| 2017-03-03 | $13.13 | $13.16 | $12.90 | $12.92 | $12.92 | 7,065,736 |
| 2017-03-02 | $12.94 | $13.20 | $12.89 | $13.15 | $13.15 | 5,041,766 |
| 2017-03-01 | $13.10 | $13.13 | $12.85 | $12.99 | $12.99 | 4,177,693 |
| 2017-02-28 | $13.07 | $13.12 | $12.92 | $13.01 | $13.01 | 8,354,230 |
| 2017-02-27 | $13.00 | $13.19 | $12.87 | $13.08 | $13.08 | 7,011,039 |
| 2017-02-24 | $13.22 | $13.23 | $12.86 | $13.04 | $13.04 | 5,807,395 |
| 2017-02-23 | $13.47 | $13.80 | $13.30 | $13.37 | $13.37 | 11,428,890 |
| 2017-02-22 | $13.03 | $13.41 | $12.84 | $13.41 | $13.41 | 6,684,346 |
| 2017-02-21 | $13.00 | $13.33 | $12.84 | $13.03 | $13.03 | 20,016,967 |
| 2017-02-17 | $12.25 | $12.44 | $12.01 | $12.16 | $12.16 | 4,951,707 |
| 2017-02-16 | $12.58 | $12.61 | $12.14 | $12.29 | $12.29 | 7,255,390 |
| 2017-02-15 | $12.45 | $12.68 | $12.44 | $12.58 | $12.58 | 4,683,917 |
| 2017-02-14 | $12.29 | $12.53 | $12.10 | $12.43 | $12.43 | 5,714,027 |
| 2017-02-13 | $12.50 | $12.68 | $12.00 | $12.29 | $12.29 | 4,535,703 |
| 2017-02-10 | $12.20 | $12.62 | $12.14 | $12.48 | $12.48 | 5,999,271 |
| 2017-02-09 | $11.86 | $12.26 | $11.82 | $12.10 | $12.10 | 6,740,737 |
| 2017-02-08 | $11.53 | $11.94 | $11.45 | $11.86 | $11.86 | 3,448,352 |
| 2017-02-07 | $11.53 | $11.56 | $11.47 | $11.50 | $11.50 | 2,458,494 |
| 2017-02-06 | $11.43 | $11.58 | $11.39 | $11.50 | $11.50 | 2,102,675 |
| 2017-02-03 | $11.55 | $11.68 | $11.38 | $11.53 | $11.53 | 2,543,044 |
| 2017-02-02 | $11.48 | $11.76 | $11.40 | $11.49 | $11.49 | 3,385,759 |
| 2017-02-01 | $11.41 | $11.67 | $11.31 | $11.49 | $11.49 | 4,265,613 |
| 2017-01-31 | $10.96 | $11.37 | $10.93 | $11.32 | $11.32 | 6,512,795 |
| 2017-01-30 | $10.83 | $11.20 | $10.78 | $11.06 | $11.06 | 3,743,542 |
| 2017-01-27 | $10.89 | $10.99 | $10.76 | $10.91 | $10.91 | 3,866,021 |
| 2017-01-26 | $11.17 | $11.20 | $10.68 | $10.89 | $10.89 | 8,969,933 |
| 2017-01-25 | $11.06 | $11.19 | $10.97 | $11.13 | $11.13 | 5,881,697 |
| 2017-01-24 | $10.95 | $11.16 | $10.91 | $10.92 | $10.92 | 5,593,993 |
| 2017-01-23 | $10.58 | $10.80 | $10.50 | $10.75 | $10.75 | 4,172,241 |
| 2017-01-20 | $10.95 | $10.98 | $10.54 | $10.58 | $10.58 | 4,296,779 |
| 2017-01-19 | $10.84 | $11.00 | $10.76 | $10.92 | $10.92 | 4,292,278 |
| 2017-01-18 | $10.98 | $11.02 | $10.55 | $10.79 | $10.79 | 5,536,814 |
| 2017-01-17 | $11.06 | $11.16 | $10.93 | $10.94 | $10.94 | 3,958,779 |
| 2017-01-13 | $11.14 | $11.16 | $10.97 | $11.05 | $11.05 | 2,952,833 |
| 2017-01-12 | $11.24 | $11.24 | $10.83 | $11.00 | $11.00 | 3,671,143 |
| 2017-01-11 | $11.43 | $11.48 | $10.99 | $11.21 | $11.21 | 5,602,580 |
| 2017-01-10 | $11.70 | $11.77 | $11.54 | $11.56 | $11.56 | 7,825,249 |
| 2017-01-09 | $11.71 | $11.78 | $11.39 | $11.64 | $11.64 | 3,048,868 |
| 2017-01-06 | $11.46 | $11.76 | $11.41 | $11.69 | $11.69 | 4,299,773 |
| 2017-01-05 | $11.28 | $11.51 | $11.25 | $11.40 | $11.40 | 6,210,808 |
| 2017-01-04 | $11.30 | $11.33 | $11.10 | $11.22 | $11.22 | 5,004,860 |
| 2017-01-03 | $11.10 | $11.30 | $11.00 | $11.23 | $11.23 | 7,014,485 |
| 2016-12-30 | $11.07 | $11.26 | $10.87 | $11.01 | $11.01 | 3,215,081 |
| 2016-12-29 | $11.12 | $11.14 | $10.95 | $11.07 | $11.07 | 4,133,530 |
| 2016-12-28 | $11.34 | $11.34 | $10.92 | $11.11 | $11.11 | 3,395,194 |
| 2016-12-27 | $11.16 | $11.44 | $11.13 | $11.33 | $11.33 | 3,371,002 |
| 2016-12-23 | $11.14 | $11.22 | $11.06 | $11.11 | $11.11 | 1,922,258 |
| 2016-12-22 | $11.33 | $11.37 | $11.15 | $11.21 | $11.21 | 2,804,645 |
| 2016-12-21 | $11.08 | $11.43 | $11.06 | $11.37 | $11.37 | 2,595,545 |
| 2016-12-20 | $11.15 | $11.26 | $10.84 | $11.12 | $11.12 | 3,921,113 |
| 2016-12-19 | $11.19 | $11.30 | $11.10 | $11.15 | $11.15 | 2,078,693 |
| 2016-12-16 | $11.27 | $11.38 | $11.07 | $11.16 | $11.16 | 4,690,739 |
| 2016-12-15 | $11.51 | $11.64 | $11.19 | $11.20 | $11.20 | 4,467,429 |
| 2016-12-14 | $11.85 | $11.87 | $11.64 | $11.71 | $11.71 | 5,464,519 |
| 2016-12-13 | $11.72 | $12.01 | $11.51 | $11.96 | $11.96 | 6,628,508 |
| 2016-12-12 | $11.89 | $11.93 | $11.54 | $11.69 | $11.69 | 8,264,672 |
| 2016-12-09 | $11.95 | $12.11 | $11.88 | $11.97 | $11.97 | 3,026,918 |
| 2016-12-08 | $11.75 | $11.98 | $11.67 | $11.91 | $11.91 | 2,667,129 |
| 2016-12-07 | $11.64 | $11.78 | $11.34 | $11.71 | $11.71 | 4,190,438 |
| 2016-12-06 | $11.80 | $11.95 | $11.49 | $11.58 | $11.58 | 4,212,682 |
| 2016-12-05 | $11.48 | $11.86 | $11.38 | $11.80 | $11.80 | 6,904,185 |
| 2016-12-02 | $11.28 | $11.45 | $11.05 | $11.44 | $11.44 | 7,462,045 |
| 2016-12-01 | $11.25 | $11.57 | $11.00 | $11.47 | $11.47 | 12,778,744 |
| 2016-11-30 | $11.55 | $11.63 | $11.10 | $11.22 | $11.22 | 10,457,972 |
| 2016-11-29 | $11.51 | $11.51 | $10.61 | $11.46 | $11.46 | 21,257,454 |
| 2016-11-28 | $12.05 | $12.05 | $11.49 | $11.50 | $11.50 | 11,734,789 |
| 2016-11-25 | $12.50 | $12.50 | $11.98 | $12.07 | $12.07 | 3,415,076 |
| 2016-11-23 | $12.11 | $12.70 | $12.07 | $12.38 | $12.38 | 7,807,852 |
| 2016-11-22 | $12.88 | $13.03 | $11.84 | $12.07 | $12.07 | 28,724,573 |
| 2016-11-21 | $13.71 | $14.36 | $13.28 | $14.17 | $14.17 | 16,281,029 |
| 2016-11-18 | $13.89 | $14.00 | $13.64 | $13.67 | $13.67 | 6,722,936 |
| 2016-11-17 | $13.77 | $14.00 | $13.60 | $13.79 | $13.79 | 7,587,512 |
| 2016-11-16 | $13.31 | $13.93 | $13.26 | $13.74 | $13.74 | 5,143,114 |
| 2016-11-15 | $13.44 | $13.83 | $13.14 | $13.39 | $13.39 | 6,576,157 |
| 2016-11-14 | $13.54 | $13.58 | $12.89 | $13.30 | $13.30 | 4,606,499 |
| 2016-11-11 | $12.96 | $13.64 | $12.38 | $13.54 | $13.54 | 8,947,843 |
| 2016-11-10 | $13.27 | $13.57 | $12.48 | $12.90 | $12.90 | 9,819,003 |
| 2016-11-09 | $12.85 | $13.03 | $12.71 | $12.92 | $12.92 | 5,958,151 |
| 2016-11-08 | $13.13 | $13.26 | $12.83 | $13.17 | $13.17 | 3,545,668 |
| 2016-11-07 | $13.24 | $13.31 | $13.05 | $13.18 | $13.18 | 2,702,879 |
| 2016-11-04 | $12.79 | $13.06 | $12.70 | $12.82 | $12.82 | 4,745,990 |
| 2016-11-03 | $12.82 | $13.07 | $12.59 | $12.83 | $12.83 | 4,753,763 |
| 2016-11-02 | $13.47 | $13.57 | $12.82 | $12.84 | $12.84 | 7,185,843 |
| 2016-11-01 | $13.74 | $13.80 | $13.32 | $13.44 | $13.44 | 3,337,744 |
| 2016-10-31 | $13.63 | $13.95 | $13.44 | $13.67 | $13.67 | 4,846,356 |
| 2016-10-28 | $13.56 | $13.66 | $13.31 | $13.58 | $13.58 | 5,095,222 |
| 2016-10-27 | $13.91 | $13.98 | $13.58 | $13.66 | $13.66 | 3,541,022 |
| 2016-10-26 | $13.64 | $14.35 | $13.53 | $13.90 | $13.90 | 7,141,587 |
| 2016-10-25 | $13.60 | $13.81 | $13.52 | $13.61 | $13.61 | 5,065,770 |
| 2016-10-24 | $13.74 | $13.93 | $13.49 | $13.56 | $13.56 | 6,325,637 |
| 2016-10-21 | $13.86 | $13.86 | $13.43 | $13.59 | $13.59 | 7,138,006 |
| 2016-10-20 | $14.27 | $14.27 | $13.80 | $13.84 | $13.84 | 6,086,541 |
| 2016-10-19 | $14.38 | $14.50 | $14.24 | $14.36 | $14.36 | 2,869,616 |
| 2016-10-18 | $14.41 | $14.47 | $13.96 | $14.25 | $14.25 | 5,059,533 |
| 2016-10-17 | $14.23 | $14.44 | $14.09 | $14.17 | $14.17 | 2,547,651 |
| 2016-10-14 | $14.51 | $14.65 | $14.18 | $14.33 | $14.33 | 5,560,035 |
| 2016-10-13 | $14.77 | $14.77 | $13.95 | $14.31 | $14.31 | 7,076,229 |
| 2016-10-12 | $14.89 | $15.18 | $14.79 | $15.00 | $15.00 | 5,151,291 |
| 2016-10-11 | $15.67 | $15.67 | $14.63 | $14.86 | $14.86 | 8,471,128 |
| 2016-10-10 | $15.28 | $16.01 | $15.28 | $15.84 | $15.84 | 7,015,350 |
| 2016-10-07 | $15.33 | $15.66 | $15.07 | $15.23 | $15.23 | 2,754,992 |
| 2016-10-06 | $15.74 | $16.07 | $15.28 | $15.39 | $15.39 | 4,707,979 |
| 2016-10-05 | $15.86 | $16.24 | $15.60 | $15.69 | $15.69 | 8,899,336 |
| 2016-10-04 | $15.12 | $15.96 | $15.03 | $15.92 | $15.92 | 11,163,532 |
| 2016-10-03 | $14.62 | $15.15 | $14.56 | $15.11 | $15.11 | 6,345,961 |
| 2016-09-30 | $14.92 | $15.11 | $14.51 | $14.67 | $14.67 | 7,241,154 |
| 2016-09-29 | $14.87 | $15.07 | $14.66 | $14.85 | $14.85 | 4,816,476 |
| 2016-09-28 | $15.17 | $15.18 | $14.78 | $14.95 | $14.95 | 3,604,087 |
| 2016-09-27 | $14.94 | $15.39 | $14.87 | $15.18 | $15.18 | 4,942,932 |
| 2016-09-26 | $15.05 | $15.06 | $14.66 | $14.85 | $14.85 | 4,370,209 |
| 2016-09-23 | $15.27 | $15.48 | $15.07 | $15.25 | $15.25 | 6,623,169 |
| 2016-09-22 | $14.01 | $15.46 | $13.99 | $15.35 | $15.35 | 18,017,606 |
| 2016-09-21 | $13.80 | $13.99 | $13.76 | $13.96 | $13.96 | 3,208,843 |
| 2016-09-20 | $13.55 | $13.76 | $13.31 | $13.73 | $13.73 | 4,836,788 |
| 2016-09-19 | $13.79 | $13.92 | $13.44 | $13.46 | $13.46 | 4,594,466 |
| 2016-09-16 | $14.16 | $14.28 | $13.64 | $13.68 | $13.68 | 7,021,017 |
| 2016-09-15 | $13.61 | $14.26 | $13.50 | $14.22 | $14.22 | 8,335,244 |
| 2016-09-14 | $13.73 | $13.84 | $13.40 | $13.48 | $13.48 | 3,630,362 |
| 2016-09-13 | $13.37 | $14.00 | $13.37 | $13.68 | $13.68 | 5,645,684 |
| 2016-09-12 | $13.36 | $13.81 | $13.10 | $13.54 | $13.54 | 6,599,139 |
| 2016-09-09 | $13.63 | $13.78 | $13.16 | $13.43 | $13.43 | 8,529,893 |
| 2016-09-08 | $13.90 | $14.05 | $13.72 | $13.78 | $13.78 | 4,820,993 |
| 2016-09-07 | $14.27 | $14.41 | $13.87 | $13.90 | $13.90 | 4,860,110 |
| 2016-09-06 | $14.34 | $14.98 | $14.19 | $14.21 | $14.21 | 13,708,136 |
| 2016-09-02 | $14.40 | $14.43 | $14.10 | $14.12 | $14.12 | 7,314,394 |
| 2016-09-01 | $14.23 | $14.35 | $14.07 | $14.21 | $14.21 | 5,233,226 |
| 2016-08-31 | $14.60 | $14.62 | $14.02 | $14.16 | $14.16 | 9,367,528 |
| 2016-08-30 | $14.61 | $14.90 | $14.48 | $14.71 | $14.71 | 7,104,755 |
| 2016-08-29 | $14.77 | $14.90 | $14.41 | $14.47 | $14.47 | 5,280,839 |
| 2016-08-26 | $14.80 | $15.05 | $14.58 | $14.80 | $14.80 | 5,781,165 |
| 2016-08-25 | $14.58 | $15.06 | $14.57 | $14.80 | $14.80 | 3,385,181 |
| 2016-08-24 | $15.24 | $15.41 | $14.67 | $14.74 | $14.74 | 9,958,503 |
| 2016-08-23 | $15.68 | $15.79 | $15.43 | $15.44 | $15.44 | 5,748,790 |
| 2016-08-22 | $15.87 | $15.99 | $15.46 | $15.50 | $15.50 | 5,358,843 |
| 2016-08-19 | $15.88 | $16.17 | $15.86 | $15.98 | $15.98 | 6,171,186 |
| 2016-08-18 | $16.32 | $16.44 | $15.81 | $15.88 | $15.88 | 7,965,881 |
| 2016-08-17 | $15.66 | $16.25 | $15.35 | $16.25 | $16.25 | 10,203,807 |
| 2016-08-16 | $17.31 | $17.41 | $15.61 | $16.07 | $16.07 | 28,279,438 |
| 2016-08-15 | $15.80 | $16.54 | $15.57 | $16.01 | $16.01 | 20,540,406 |
| 2016-08-12 | $14.94 | $15.85 | $14.92 | $15.52 | $15.52 | 13,920,502 |
| 2016-08-11 | $14.82 | $15.00 | $14.57 | $14.93 | $14.93 | 7,819,754 |
| 2016-08-10 | $14.60 | $14.95 | $14.49 | $14.56 | $14.56 | 5,748,242 |
| 2016-08-09 | $14.10 | $14.49 | $14.10 | $14.41 | $14.41 | 4,263,808 |
| 2016-08-08 | $14.25 | $14.44 | $13.85 | $14.07 | $14.07 | 5,274,143 |
| 2016-08-05 | $13.91 | $14.32 | $13.81 | $14.26 | $14.26 | 4,444,784 |
| 2016-08-04 | $13.87 | $14.01 | $13.66 | $13.87 | $13.87 | 4,653,038 |
| 2016-08-03 | $13.66 | $13.95 | $13.66 | $13.90 | $13.90 | 4,578,991 |
| 2016-08-02 | $14.28 | $14.29 | $13.47 | $13.91 | $13.91 | 6,069,865 |
| 2016-08-01 | $14.29 | $14.47 | $14.16 | $14.33 | $14.33 | 8,447,031 |
| 2016-07-29 | $14.03 | $14.47 | $14.02 | $14.23 | $14.23 | 7,845,441 |
| 2016-07-28 | $13.92 | $14.30 | $13.83 | $14.25 | $14.25 | 6,470,627 |
| 2016-07-27 | $13.96 | $14.11 | $13.71 | $14.02 | $14.02 | 5,700,884 |
| 2016-07-26 | $13.28 | $14.06 | $13.21 | $14.01 | $14.01 | 6,636,141 |
| 2016-07-25 | $13.55 | $13.58 | $13.37 | $13.39 | $13.39 | 3,399,258 |
| 2016-07-22 | $13.66 | $13.83 | $13.51 | $13.51 | $13.51 | 3,239,587 |
| 2016-07-21 | $13.75 | $13.91 | $13.55 | $13.69 | $13.69 | 11,319,512 |
| 2016-07-20 | $13.32 | $13.82 | $13.26 | $13.63 | $13.63 | 9,617,637 |
| 2016-07-19 | $12.81 | $13.28 | $12.68 | $13.20 | $13.20 | 5,024,196 |
| 2016-07-18 | $12.62 | $12.93 | $12.47 | $12.90 | $12.90 | 2,851,480 |
| 2016-07-15 | $12.90 | $12.99 | $12.60 | $12.62 | $12.62 | 2,252,750 |
| 2016-07-14 | $12.73 | $12.94 | $12.66 | $12.88 | $12.88 | 4,018,372 |
| 2016-07-13 | $12.77 | $12.80 | $12.55 | $12.58 | $12.58 | 4,190,933 |
| 2016-07-12 | $12.86 | $13.12 | $12.66 | $12.74 | $12.74 | 7,595,080 |
| 2016-07-11 | $12.25 | $12.88 | $12.23 | $12.74 | $12.74 | 8,210,765 |
| 2016-07-08 | $11.89 | $12.36 | $11.89 | $12.25 | $12.25 | 7,530,314 |
| 2016-07-07 | $11.48 | $12.04 | $11.48 | $11.81 | $11.81 | 10,268,088 |
| 2016-07-06 | $11.26 | $11.50 | $11.02 | $11.46 | $11.46 | 5,189,642 |
| 2016-07-05 | $11.21 | $11.35 | $10.97 | $11.33 | $11.33 | 8,646,777 |
| 2016-07-01 | $11.28 | $11.45 | $11.01 | $11.22 | $11.22 | 4,315,592 |
| 2016-06-30 | $10.83 | $11.40 | $10.76 | $11.17 | $11.17 | 5,825,804 |
| 2016-06-29 | $10.82 | $10.95 | $10.74 | $10.80 | $10.80 | 8,333,758 |
| 2016-06-28 | $10.63 | $10.87 | $10.61 | $10.72 | $10.72 | 7,725,097 |
| 2016-06-27 | $10.88 | $10.88 | $10.30 | $10.42 | $10.42 | 10,450,331 |
| 2016-06-24 | $10.75 | $11.23 | $10.62 | $11.02 | $11.02 | 8,347,071 |
| 2016-06-23 | $11.40 | $11.45 | $11.31 | $11.38 | $11.38 | 5,133,498 |
| 2016-06-22 | $11.41 | $11.47 | $11.19 | $11.35 | $11.35 | 5,725,873 |
| 2016-06-21 | $11.26 | $11.55 | $11.26 | $11.43 | $11.43 | 4,870,002 |
| 2016-06-20 | $11.00 | $11.35 | $10.97 | $11.22 | $11.22 | 5,380,702 |
| 2016-06-17 | $11.12 | $11.21 | $10.70 | $10.89 | $10.89 | 7,273,326 |
| 2016-06-16 | $11.33 | $11.35 | $10.90 | $11.07 | $11.07 | 7,152,948 |
| 2016-06-15 | $11.48 | $11.72 | $10.91 | $11.44 | $11.44 | 9,426,840 |
| 2016-06-14 | $11.59 | $11.71 | $11.35 | $11.43 | $11.43 | 5,620,176 |
| 2016-06-13 | $11.53 | $11.84 | $11.50 | $11.57 | $11.57 | 4,085,477 |
| 2016-06-10 | $11.43 | $11.58 | $11.33 | $11.56 | $11.56 | 5,613,564 |
| 2016-06-09 | $11.78 | $11.82 | $11.62 | $11.75 | $11.75 | 4,905,895 |
| 2016-06-08 | $12.00 | $12.02 | $11.68 | $11.72 | $11.72 | 6,100,685 |
| 2016-06-07 | $11.69 | $12.18 | $11.69 | $11.99 | $11.99 | 8,866,905 |
| 2016-06-06 | $11.17 | $11.75 | $11.11 | $11.75 | $11.75 | 6,005,246 |
| 2016-06-03 | $11.26 | $11.31 | $11.04 | $11.10 | $11.10 | 6,399,196 |
| 2016-06-02 | $11.48 | $11.48 | $11.09 | $11.21 | $11.21 | 9,342,015 |
| 2016-06-01 | $11.61 | $11.68 | $11.28 | $11.36 | $11.36 | 7,145,742 |
| 2016-05-31 | $11.36 | $11.74 | $11.26 | $11.67 | $11.67 | 40,928,354 |
| 2016-05-27 | $11.06 | $11.30 | $10.87 | $11.30 | $11.30 | 7,812,622 |
| 2016-05-26 | $11.16 | $11.29 | $10.81 | $10.94 | $10.94 | 6,825,739 |
| 2016-05-25 | $10.87 | $11.13 | $10.70 | $11.12 | $11.12 | 8,882,022 |
| 2016-05-24 | $10.50 | $10.97 | $10.39 | $10.88 | $10.88 | 11,958,305 |
| 2016-05-23 | $10.47 | $10.48 | $10.21 | $10.35 | $10.35 | 5,274,244 |
| 2016-05-20 | $10.54 | $10.65 | $10.34 | $10.49 | $10.49 | 12,111,160 |
| 2016-05-19 | $10.66 | $10.98 | $10.42 | $10.52 | $10.52 | 14,271,715 |
| 2016-05-18 | $10.71 | $11.16 | $10.49 | $10.81 | $10.81 | 34,711,031 |
| 2016-05-17 | $12.52 | $12.99 | $12.12 | $12.31 | $12.31 | 14,054,293 |
| 2016-05-16 | $12.11 | $12.76 | $12.11 | $12.44 | $12.44 | 8,124,404 |
| 2016-05-13 | $12.25 | $12.29 | $11.81 | $12.00 | $12.00 | 7,389,092 |
| 2016-05-12 | $12.36 | $12.64 | $12.16 | $12.17 | $12.17 | 4,093,570 |
| 2016-05-11 | $12.47 | $12.82 | $12.21 | $12.26 | $12.26 | 8,013,738 |
| 2016-05-10 | $12.57 | $12.68 | $12.24 | $12.50 | $12.50 | 7,583,069 |
| 2016-05-09 | $12.49 | $12.90 | $12.28 | $12.63 | $12.63 | 6,428,835 |
| 2016-05-06 | $12.80 | $12.91 | $12.07 | $12.60 | $12.60 | 8,881,993 |
| 2016-05-05 | $13.21 | $13.26 | $12.70 | $12.93 | $12.93 | 4,463,507 |
| 2016-05-04 | $13.02 | $13.11 | $12.79 | $12.92 | $12.92 | 4,458,428 |
| 2016-05-03 | $13.13 | $13.25 | $12.73 | $13.05 | $13.05 | 3,750,695 |
| 2016-05-02 | $13.58 | $13.67 | $13.08 | $13.23 | $13.23 | 3,972,232 |
| 2016-04-29 | $13.76 | $13.99 | $13.27 | $13.64 | $13.64 | 7,045,087 |
| 2016-04-28 | $13.44 | $13.97 | $13.36 | $13.74 | $13.74 | 7,955,919 |
| 2016-04-27 | $13.18 | $13.47 | $13.02 | $13.46 | $13.46 | 3,294,642 |
| 2016-04-26 | $13.21 | $13.34 | $12.85 | $13.33 | $13.33 | 5,990,620 |
| 2016-04-25 | $13.20 | $13.34 | $12.87 | $13.15 | $13.15 | 5,382,832 |
| 2016-04-22 | $13.47 | $13.65 | $13.17 | $13.30 | $13.30 | 4,906,318 |
| 2016-04-21 | $14.16 | $14.30 | $13.35 | $13.45 | $13.45 | 7,656,626 |
| 2016-04-20 | $14.00 | $14.30 | $13.71 | $14.12 | $14.12 | 6,263,133 |
| 2016-04-19 | $14.62 | $14.67 | $13.91 | $13.98 | $13.98 | 9,178,173 |
| 2016-04-18 | $14.83 | $15.00 | $14.22 | $14.57 | $14.57 | 6,059,408 |
| 2016-04-15 | $14.60 | $14.84 | $14.54 | $14.67 | $14.67 | 3,004,245 |
| 2016-04-14 | $14.53 | $14.91 | $14.39 | $14.57 | $14.57 | 6,470,541 |
| 2016-04-13 | $14.51 | $15.03 | $14.26 | $14.63 | $14.63 | 12,764,765 |
| 2016-04-12 | $13.43 | $14.40 | $13.40 | $14.29 | $14.29 | 10,235,489 |
| 2016-04-11 | $13.13 | $13.84 | $12.96 | $13.38 | $13.38 | 10,565,612 |
| 2016-04-08 | $12.97 | $13.10 | $12.85 | $12.95 | $12.95 | 2,830,643 |
| 2016-04-07 | $12.85 | $13.24 | $12.81 | $12.94 | $12.94 | 3,745,692 |
| 2016-04-06 | $12.88 | $13.15 | $12.70 | $12.86 | $12.86 | 4,579,445 |
| 2016-04-05 | $12.82 | $13.02 | $12.64 | $12.89 | $12.89 | 3,653,754 |
| 2016-04-04 | $13.08 | $13.30 | $12.88 | $12.90 | $12.90 | 4,724,895 |
| 2016-04-01 | $12.84 | $13.22 | $12.62 | $13.08 | $13.08 | 7,217,334 |
| 2016-03-31 | $12.49 | $13.10 | $12.44 | $12.88 | $12.88 | 6,689,670 |
| 2016-03-30 | $12.30 | $12.73 | $12.30 | $12.59 | $12.59 | 7,470,974 |
| 2016-03-29 | $12.09 | $12.29 | $11.97 | $12.17 | $12.17 | 4,314,208 |
| 2016-03-28 | $12.50 | $12.51 | $12.05 | $12.13 | $12.13 | 4,161,934 |
| 2016-03-24 | $12.30 | $12.66 | $12.19 | $12.58 | $12.58 | 4,384,225 |
| 2016-03-23 | $12.82 | $12.99 | $12.20 | $12.41 | $12.41 | 8,334,859 |
| 2016-03-22 | $12.74 | $13.41 | $12.70 | $12.78 | $12.78 | 12,606,665 |
| 2016-03-21 | $12.27 | $12.92 | $12.20 | $12.86 | $12.86 | 12,816,537 |
| 2016-03-18 | $12.41 | $12.51 | $12.11 | $12.29 | $12.29 | 5,961,962 |
| 2016-03-17 | $12.51 | $12.62 | $12.21 | $12.30 | $12.30 | 5,750,640 |
| 2016-03-16 | $12.20 | $12.59 | $12.05 | $12.56 | $12.56 | 5,719,997 |
| 2016-03-15 | $12.25 | $12.34 | $11.90 | $12.26 | $12.26 | 6,366,991 |
| 2016-03-14 | $12.67 | $12.84 | $12.35 | $12.49 | $12.49 | 9,844,335 |
| 2016-03-11 | $11.90 | $12.68 | $11.90 | $12.66 | $12.66 | 10,108,574 |
| 2016-03-10 | $12.02 | $12.30 | $11.52 | $11.75 | $11.75 | 8,250,732 |
| 2016-03-09 | $12.02 | $12.06 | $11.51 | $11.83 | $11.83 | 5,702,845 |
| 2016-03-08 | $11.38 | $12.12 | $11.38 | $11.92 | $11.92 | 10,462,699 |
| 2016-03-07 | $11.49 | $11.79 | $11.43 | $11.65 | $11.65 | 6,545,263 |
| 2016-03-04 | $11.08 | $11.90 | $11.01 | $11.54 | $11.54 | 15,123,682 |
| 2016-03-03 | $11.01 | $11.03 | $10.66 | $10.95 | $10.95 | 17,532,591 |
| 2016-03-02 | $11.50 | $11.53 | $10.89 | $11.00 | $11.00 | 14,292,057 |
| 2016-03-01 | $11.38 | $11.47 | $11.14 | $11.32 | $11.32 | 10,230,789 |
| 2016-02-29 | $11.24 | $11.48 | $11.01 | $11.11 | $11.11 | 12,296,043 |
| 2016-02-26 | $11.34 | $11.63 | $11.20 | $11.28 | $11.28 | 11,549,852 |
| 2016-02-25 | $11.50 | $11.60 | $11.00 | $11.33 | $11.33 | 28,812,892 |
| 2016-02-24 | $12.20 | $12.93 | $12.15 | $12.69 | $12.69 | 23,807,605 |
| 2016-02-23 | $12.94 | $12.98 | $12.21 | $12.40 | $12.40 | 13,026,607 |
| 2016-02-22 | $12.85 | $13.51 | $12.84 | $12.98 | $12.98 | 11,341,123 |
| 2016-02-19 | $12.22 | $12.60 | $11.98 | $12.56 | $12.56 | 6,084,209 |
| 2016-02-18 | $12.66 | $12.97 | $12.15 | $12.16 | $12.16 | 8,260,842 |
| 2016-02-17 | $12.71 | $12.90 | $11.83 | $12.53 | $12.53 | 14,027,810 |
| 2016-02-16 | $11.70 | $12.71 | $11.63 | $12.36 | $12.36 | 13,413,986 |
| 2016-02-12 | $10.86 | $11.20 | $10.61 | $10.95 | $10.95 | 10,041,328 |
| 2016-02-11 | $11.00 | $11.34 | $10.37 | $10.65 | $10.65 | 9,807,264 |
| 2016-02-10 | $11.48 | $11.71 | $11.20 | $11.43 | $11.43 | 3,566,631 |
| 2016-02-09 | $10.76 | $11.65 | $10.64 | $11.40 | $11.40 | 6,173,357 |
| 2016-02-08 | $11.02 | $11.08 | $10.39 | $11.02 | $11.02 | 12,783,270 |
| 2016-02-05 | $12.10 | $12.16 | $11.26 | $11.30 | $11.30 | 10,581,708 |
| 2016-02-04 | $12.04 | $12.48 | $11.84 | $12.24 | $12.24 | 6,659,456 |
| 2016-02-03 | $12.42 | $12.44 | $11.69 | $12.07 | $12.07 | 6,373,910 |
| 2016-02-02 | $12.15 | $12.89 | $12.02 | $12.42 | $12.42 | 6,264,060 |
| 2016-02-01 | $12.66 | $12.66 | $12.18 | $12.45 | $12.45 | 6,892,853 |
| 2016-01-29 | $12.48 | $13.00 | $12.48 | $12.84 | $12.84 | 12,964,827 |
| 2016-01-28 | $12.84 | $13.10 | $11.70 | $12.17 | $12.17 | 13,650,371 |
| 2016-01-27 | $13.19 | $13.36 | $11.31 | $12.54 | $12.54 | 11,677,821 |
| 2016-01-26 | $13.51 | $13.56 | $13.08 | $13.23 | $13.23 | 6,909,311 |
| 2016-01-25 | $13.81 | $13.96 | $13.46 | $13.62 | $13.62 | 4,612,455 |
| 2016-01-22 | $14.22 | $14.50 | $13.50 | $13.83 | $13.83 | 6,389,323 |
| 2016-01-21 | $13.50 | $13.99 | $13.13 | $13.76 | $13.76 | 8,385,181 |
| 2016-01-20 | $13.62 | $14.02 | $13.18 | $13.51 | $13.51 | 12,405,635 |
| 2016-01-19 | $14.44 | $14.61 | $13.89 | $14.01 | $14.01 | 10,147,964 |
| 2016-01-15 | $14.31 | $14.48 | $13.86 | $14.06 | $14.06 | 8,083,765 |
| 2016-01-14 | $14.22 | $15.13 | $14.02 | $14.98 | $14.98 | 10,976,361 |
| 2016-01-13 | $14.50 | $14.64 | $13.83 | $14.13 | $14.13 | 7,850,383 |
| 2016-01-12 | $13.96 | $14.50 | $13.63 | $14.48 | $14.48 | 13,244,185 |
| 2016-01-11 | $13.50 | $13.98 | $13.20 | $13.40 | $13.40 | 10,315,284 |
| 2016-01-08 | $14.24 | $14.43 | $13.48 | $13.58 | $13.58 | 8,975,349 |
| 2016-01-07 | $14.07 | $14.43 | $13.81 | $13.99 | $13.99 | 13,516,939 |
| 2016-01-06 | $14.39 | $15.34 | $14.15 | $14.50 | $14.50 | 11,607,851 |
| 2016-01-05 | $14.15 | $14.85 | $14.15 | $14.53 | $14.53 | 20,219,850 |
| 2016-01-04 | $14.37 | $14.48 | $13.96 | $14.05 | $14.05 | 14,262,496 |
| 2015-12-31 | $15.10 | $15.61 | $15.10 | $15.27 | $15.27 | 8,118,420 |
| 2015-12-30 | $15.85 | $15.85 | $15.07 | $15.19 | $15.19 | 5,712,058 |
| 2015-12-29 | $16.06 | $16.06 | $15.32 | $15.77 | $15.77 | 5,802,926 |
| 2015-12-28 | $16.34 | $16.50 | $15.94 | $16.00 | $16.00 | 3,867,948 |
| 2015-12-24 | $16.33 | $16.64 | $16.31 | $16.46 | $16.46 | 1,631,771 |
| 2015-12-23 | $16.50 | $16.70 | $16.41 | $16.58 | $16.58 | 3,050,356 |
| 2015-12-22 | $16.42 | $16.99 | $16.33 | $16.50 | $16.50 | 4,215,907 |
| 2015-12-21 | $16.50 | $16.68 | $16.24 | $16.34 | $16.34 | 4,085,454 |
| 2015-12-18 | $16.25 | $16.98 | $16.24 | $16.38 | $16.38 | 6,727,013 |
| 2015-12-17 | $16.95 | $17.20 | $16.21 | $16.26 | $16.26 | 11,225,926 |
| 2015-12-16 | $17.03 | $17.51 | $16.69 | $17.48 | $17.48 | 6,453,625 |
| 2015-12-15 | $16.64 | $17.53 | $16.45 | $16.85 | $16.85 | 8,648,685 |
| 2015-12-14 | $15.92 | $16.74 | $15.76 | $16.58 | $16.58 | 8,825,892 |
| 2015-12-11 | $15.97 | $16.31 | $15.90 | $15.98 | $15.98 | 8,751,563 |
| 2015-12-10 | $15.98 | $16.34 | $15.97 | $16.17 | $16.17 | 6,779,620 |
| 2015-12-09 | $16.02 | $16.42 | $15.88 | $15.99 | $15.99 | 9,153,026 |
| 2015-12-08 | $15.83 | $16.51 | $15.72 | $16.19 | $16.19 | 8,886,063 |
| 2015-12-07 | $15.41 | $16.28 | $15.36 | $16.14 | $16.14 | 10,079,117 |
| 2015-12-04 | $14.93 | $15.75 | $14.93 | $15.62 | $15.62 | 17,463,789 |
| 2015-12-03 | $15.93 | $16.03 | $14.64 | $14.93 | $14.93 | 13,457,014 |
| 2015-12-02 | $16.22 | $16.31 | $15.75 | $15.98 | $15.98 | 7,642,285 |
| 2015-12-01 | $16.37 | $16.68 | $16.13 | $16.24 | $16.24 | 10,473,129 |
| 2015-11-30 | $17.00 | $17.00 | $15.93 | $16.53 | $16.53 | 39,985,374 |
| 2015-11-27 | $15.90 | $16.99 | $15.69 | $16.95 | $16.95 | 7,542,686 |
| 2015-11-25 | $16.48 | $16.98 | $16.36 | $16.54 | $16.54 | 8,157,465 |
| 2015-11-24 | $16.48 | $17.39 | $16.37 | $16.71 | $16.71 | 16,376,151 |
| 2015-11-23 | $15.96 | $16.89 | $15.88 | $16.87 | $16.87 | 21,548,035 |
| 2015-11-20 | $14.62 | $16.42 | $14.50 | $16.35 | $16.35 | 32,801,037 |
| 2015-11-19 | $14.96 | $15.08 | $13.97 | $14.31 | $14.31 | 48,569,421 |
| 2015-11-18 | $13.40 | $14.50 | $13.37 | $14.41 | $14.41 | 45,711,124 |
| 2015-11-17 | $13.29 | $13.74 | $12.50 | $12.53 | $12.53 | 42,925,442 |
| 2015-11-16 | $13.69 | $13.76 | $12.02 | $12.50 | $12.50 | 71,352,215 |
| 2015-11-13 | $13.25 | $14.18 | $12.86 | $13.60 | $13.60 | 99,840,092 |
| 2015-11-12 | $19.00 | $19.18 | $18.55 | $18.62 | $18.62 | 7,756,356 |
| 2015-11-11 | $19.65 | $19.68 | $18.38 | $19.08 | $19.08 | 10,096,749 |
| 2015-11-10 | $20.83 | $20.86 | $19.39 | $19.52 | $19.52 | 7,654,689 |
| 2015-11-09 | $21.25 | $21.43 | $20.74 | $20.89 | $20.89 | 5,100,646 |
| 2015-11-06 | $21.04 | $21.93 | $20.70 | $21.29 | $21.29 | 4,556,600 |
| 2015-11-05 | $21.85 | $21.95 | $20.77 | $21.14 | $21.14 | 6,055,539 |
| 2015-11-04 | $21.93 | $22.31 | $21.45 | $21.81 | $21.81 | 8,944,753 |
| 2015-11-03 | $20.62 | $21.83 | $20.60 | $21.36 | $21.36 | 8,274,927 |
| 2015-11-02 | $20.60 | $20.96 | $19.91 | $20.69 | $20.69 | 5,133,237 |
| 2015-10-30 | $20.44 | $20.75 | $20.30 | $20.52 | $20.52 | 3,628,138 |
| 2015-10-29 | $20.51 | $20.62 | $20.06 | $20.35 | $20.35 | 5,159,764 |
| 2015-10-28 | $20.30 | $20.80 | $20.14 | $20.73 | $20.73 | 4,685,830 |
| 2015-10-27 | $20.30 | $20.84 | $20.05 | $20.35 | $20.35 | 9,188,425 |
| 2015-10-26 | $19.71 | $20.04 | $19.44 | $19.83 | $19.83 | 6,449,933 |
| 2015-10-23 | $19.89 | $20.06 | $19.21 | $19.53 | $19.53 | 7,841,920 |
| 2015-10-22 | $18.50 | $19.41 | $18.38 | $19.36 | $19.36 | 7,364,538 |
| 2015-10-21 | $18.62 | $18.69 | $17.95 | $18.14 | $18.14 | 5,049,571 |
| 2015-10-20 | $18.75 | $19.63 | $18.63 | $18.79 | $18.79 | 6,107,259 |
| 2015-10-19 | $18.62 | $18.74 | $18.36 | $18.64 | $18.64 | 5,166,484 |
| 2015-10-16 | $18.36 | $18.85 | $18.12 | $18.64 | $18.64 | 6,767,652 |
| 2015-10-15 | $17.53 | $18.64 | $17.53 | $18.39 | $18.39 | 6,639,732 |
| 2015-10-14 | $18.23 | $18.25 | $17.04 | $17.29 | $17.29 | 7,369,500 |
| 2015-10-13 | $18.43 | $18.75 | $18.02 | $18.10 | $18.10 | 5,958,077 |
| 2015-10-12 | $18.26 | $18.72 | $17.90 | $18.49 | $18.49 | 5,657,385 |
| 2015-10-09 | $18.88 | $18.93 | $18.03 | $18.17 | $18.17 | 6,500,136 |
| 2015-10-08 | $19.07 | $19.20 | $18.25 | $18.63 | $18.63 | 5,216,536 |
| 2015-10-07 | $18.98 | $19.69 | $18.57 | $19.03 | $19.03 | 10,184,011 |
| 2015-10-06 | $18.49 | $18.67 | $17.97 | $18.56 | $18.56 | 8,665,352 |
| 2015-10-05 | $18.01 | $18.54 | $17.48 | $18.45 | $18.45 | 8,402,865 |
| 2015-10-02 | $16.53 | $18.83 | $16.20 | $18.15 | $18.15 | 11,825,579 |
| 2015-10-01 | $16.74 | $16.93 | $16.01 | $16.91 | $16.91 | 5,577,552 |
| 2015-09-30 | $16.40 | $17.57 | $16.39 | $16.80 | $16.80 | 7,326,321 |
| 2015-09-29 | $15.90 | $16.32 | $15.79 | $16.21 | $16.21 | 8,856,084 |
| 2015-09-28 | $16.45 | $16.61 | $15.76 | $15.85 | $15.85 | 4,445,071 |
| 2015-09-25 | $17.14 | $17.15 | $16.54 | $16.69 | $16.69 | 7,051,092 |
| 2015-09-24 | $16.42 | $17.01 | $16.02 | $16.79 | $16.79 | 4,912,746 |
| 2015-09-23 | $16.88 | $17.19 | $16.25 | $16.34 | $16.34 | 7,076,563 |
| 2015-09-22 | $16.99 | $17.20 | $16.67 | $17.04 | $17.04 | 3,512,398 |
| 2015-09-21 | $17.36 | $17.73 | $17.14 | $17.24 | $17.24 | 5,502,801 |
| 2015-09-18 | $17.41 | $17.59 | $17.15 | $17.24 | $17.24 | 6,634,397 |
| 2015-09-17 | $17.35 | $17.95 | $17.11 | $17.56 | $17.56 | 13,046,549 |
| 2015-09-16 | $16.90 | $17.75 | $16.80 | $17.41 | $17.41 | 14,139,780 |
| 2015-09-15 | $15.78 | $16.95 | $15.68 | $16.48 | $16.48 | 8,943,973 |
| 2015-09-14 | $16.11 | $16.20 | $15.74 | $15.98 | $15.98 | 6,730,815 |
| 2015-09-11 | $15.90 | $16.47 | $15.38 | $16.34 | $16.34 | 7,783,270 |
| 2015-09-10 | $16.07 | $16.51 | $15.83 | $15.91 | $15.91 | 8,413,985 |
| 2015-09-09 | $16.49 | $16.92 | $16.11 | $16.25 | $16.25 | 12,779,590 |
| 2015-09-08 | $17.06 | $18.26 | $16.02 | $16.06 | $16.06 | 17,107,839 |
| 2015-09-04 | $17.40 | $17.60 | $16.22 | $16.44 | $16.44 | 12,049,153 |
| 2015-09-03 | $17.44 | $17.96 | $17.44 | $17.78 | $17.78 | 8,780,704 |
| 2015-09-02 | $17.55 | $17.65 | $16.97 | $17.29 | $17.29 | 12,601,898 |
| 2015-09-01 | $17.26 | $18.27 | $16.82 | $17.33 | $17.33 | 12,509,854 |
| 2015-08-31 | $18.86 | $18.95 | $17.97 | $17.99 | $17.99 | 8,519,428 |
| 2015-08-28 | $19.76 | $19.77 | $18.81 | $19.03 | $19.03 | 8,005,991 |
| 2015-08-27 | $19.31 | $19.91 | $19.02 | $19.89 | $19.89 | 6,803,973 |
| 2015-08-26 | $18.10 | $18.67 | $17.73 | $18.63 | $18.63 | 12,663,924 |
| 2015-08-25 | $18.63 | $19.85 | $18.21 | $18.41 | $18.41 | 11,350,234 |
| 2015-08-24 | $14.99 | $18.49 | $14.68 | $17.70 | $17.70 | 13,401,978 |
Vipshop Holdings Ltd (VIPS) News Headlines
.jpg)
Recent Vipshop Holdings Ltd (VIPS) News
Similar Companies to Vipshop Holdings Ltd (VIPS) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |