Cenovus Energy Inc (CVE) Exchange: NYSE
Data as of May 2, 2025
$12.04 ($0.07) 0.58%
Cenovus Energy Inc - Daily Information
Click for more stock information on Cenovus Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $12.17 |
| Previous Close | $12.04 |
| High | $12.19 |
| Low | $11.82 |
| Adjusted Open | $12.17 |
| Previous Adjusted Close | $12.04 |
| Adjusted High | $12.19 |
| Adjusted Low | $11.82 |
About Cenovus Energy Inc (CVE)
Cenovus Energy Inc (CVE) is a Calgary-based integrated oil and gas company with operations in Canada and the United States committed to maximizing value from its resources. Since its August 2009 inception, Cenovus has built a diversified portfolio of assets that has grown to include oil sands projects in northern Alberta, conventional production in Alberta, Saskatchewan and the U.S., natural gas operations across western Canada and electricity generation through wind and natural gas-fired cogeneration. As a Canadian company, Cenovus is committed to responsible oil and gas development and is an industry recognized leader in technology, innovation and environmental stewardship.
Invest in Cenovus Energy Inc (CVE)
Historical Stock Data for Cenovus Energy Inc (CVE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $12.17 | $12.19 | $11.82 | $12.04 | $12.04 | 14,618,651 |
| 2025-05-01 | $11.72 | $12.22 | $11.72 | $11.97 | $11.97 | 14,361,816 |
| 2025-04-30 | $11.90 | $12.08 | $11.64 | $11.77 | $11.77 | 12,562,924 |
| 2025-04-29 | $12.02 | $12.24 | $11.97 | $12.12 | $12.12 | 12,562,990 |
| 2025-04-28 | $12.05 | $12.27 | $12.05 | $12.17 | $12.17 | 7,640,742 |
| 2025-04-25 | $11.90 | $12.19 | $11.90 | $12.08 | $12.08 | 7,270,719 |
| 2025-04-24 | $12.17 | $12.20 | $12.04 | $12.11 | $12.11 | 6,721,420 |
| 2025-04-23 | $12.30 | $12.51 | $11.90 | $11.97 | $11.97 | 9,895,349 |
| 2025-04-22 | $12.04 | $12.29 | $11.99 | $12.16 | $12.16 | 7,427,856 |
| 2025-04-21 | $12.00 | $12.00 | $11.70 | $11.89 | $11.89 | 6,802,839 |
| 2025-04-17 | $11.77 | $12.23 | $11.76 | $12.10 | $12.10 | 9,196,865 |
| 2025-04-16 | $11.41 | $11.83 | $11.36 | $11.66 | $11.66 | 10,723,293 |
| 2025-04-15 | $11.55 | $11.76 | $11.28 | $11.33 | $11.33 | 8,644,774 |
| 2025-04-14 | $11.77 | $11.77 | $11.33 | $11.56 | $11.56 | 10,657,260 |
| 2025-04-11 | $11.15 | $11.51 | $10.92 | $11.40 | $11.40 | 7,935,173 |
| 2025-04-10 | $11.63 | $11.63 | $10.74 | $11.10 | $11.10 | 10,188,326 |
| 2025-04-09 | $10.26 | $12.19 | $10.23 | $12.01 | $12.01 | 22,924,588 |
| 2025-04-08 | $11.67 | $11.67 | $10.45 | $10.58 | $10.58 | 17,356,965 |
| 2025-04-07 | $10.80 | $11.63 | $10.51 | $11.19 | $11.19 | 14,645,946 |
| 2025-04-04 | $12.19 | $12.24 | $11.11 | $11.25 | $11.25 | 16,769,945 |
| 2025-04-03 | $13.24 | $13.51 | $12.88 | $12.89 | $12.89 | 14,235,890 |
| 2025-04-02 | $13.81 | $14.06 | $13.71 | $14.04 | $14.04 | 7,962,717 |
| 2025-04-01 | $13.91 | $14.02 | $13.75 | $14.00 | $14.00 | 5,812,192 |
| 2025-03-31 | $13.60 | $14.08 | $13.58 | $13.91 | $13.91 | 7,430,067 |
| 2025-03-28 | $14.02 | $14.09 | $13.76 | $13.78 | $13.78 | 7,950,081 |
| 2025-03-27 | $14.14 | $14.28 | $13.96 | $14.09 | $14.09 | 7,357,910 |
| 2025-03-26 | $14.50 | $14.56 | $14.20 | $14.24 | $14.24 | 7,799,314 |
| 2025-03-25 | $14.40 | $14.57 | $14.26 | $14.36 | $14.36 | 7,197,152 |
| 2025-03-24 | $14.22 | $14.47 | $14.20 | $14.30 | $14.30 | 8,902,461 |
| 2025-03-21 | $13.93 | $14.17 | $13.93 | $14.13 | $14.13 | 11,163,647 |
| 2025-03-20 | $13.76 | $14.17 | $13.65 | $14.03 | $14.03 | 10,225,808 |
| 2025-03-19 | $13.61 | $13.99 | $13.59 | $13.89 | $13.89 | 8,217,664 |
| 2025-03-18 | $13.74 | $13.74 | $13.50 | $13.61 | $13.61 | 5,070,892 |
| 2025-03-17 | $13.50 | $13.76 | $13.50 | $13.61 | $13.61 | 8,838,004 |
| 2025-03-14 | $13.06 | $13.50 | $12.96 | $13.49 | $13.49 | 9,140,020 |
| 2025-03-13 | $13.23 | $13.37 | $12.90 | $13.07 | $12.95 | 19,106,230 |
| 2025-03-12 | $12.96 | $13.30 | $12.96 | $13.22 | $13.10 | 9,277,889 |
| 2025-03-11 | $12.56 | $13.01 | $12.45 | $12.95 | $12.83 | 15,564,685 |
| 2025-03-10 | $12.70 | $12.74 | $12.29 | $12.48 | $12.37 | 14,618,419 |
| 2025-03-07 | $12.79 | $13.19 | $12.68 | $12.74 | $12.74 | 14,820,359 |
| 2025-03-06 | $12.28 | $12.82 | $12.15 | $12.68 | $12.68 | 14,195,631 |
| 2025-03-05 | $12.23 | $12.43 | $12.11 | $12.36 | $12.36 | 18,163,980 |
| 2025-03-04 | $12.50 | $12.51 | $12.08 | $12.24 | $12.24 | 19,559,471 |
| 2025-03-03 | $13.93 | $13.99 | $12.58 | $12.71 | $12.71 | 15,813,099 |
| 2025-02-28 | $13.67 | $13.86 | $13.49 | $13.84 | $13.84 | 11,945,909 |
| 2025-02-27 | $13.96 | $14.06 | $13.73 | $13.75 | $13.75 | 13,838,645 |
| 2025-02-26 | $14.13 | $14.14 | $13.87 | $13.92 | $13.92 | 12,050,771 |
| 2025-02-25 | $14.40 | $14.44 | $13.86 | $14.06 | $14.06 | 10,151,401 |
| 2025-02-24 | $14.63 | $14.75 | $14.39 | $14.40 | $14.40 | 12,858,843 |
| 2025-02-21 | $15.11 | $15.12 | $14.53 | $14.59 | $14.59 | 13,405,283 |
| 2025-02-20 | $15.03 | $15.39 | $14.81 | $15.29 | $15.29 | 12,463,947 |
| 2025-02-19 | $15.50 | $15.70 | $15.44 | $15.63 | $15.63 | 11,473,363 |
| 2025-02-18 | $15.34 | $15.55 | $15.26 | $15.46 | $15.46 | 10,982,347 |
| 2025-02-14 | $15.51 | $15.58 | $15.24 | $15.31 | $15.31 | 7,263,738 |
| 2025-02-13 | $15.15 | $15.43 | $15.15 | $15.37 | $15.37 | 5,598,340 |
| 2025-02-12 | $15.33 | $15.67 | $15.03 | $15.20 | $15.20 | 9,015,022 |
| 2025-02-11 | $15.26 | $15.62 | $15.24 | $15.50 | $15.50 | 7,638,052 |
| 2025-02-10 | $15.00 | $15.33 | $14.95 | $15.20 | $15.20 | 12,015,215 |
| 2025-02-07 | $14.84 | $14.98 | $14.66 | $14.80 | $14.80 | 7,517,659 |
| 2025-02-06 | $15.18 | $15.26 | $14.52 | $14.73 | $14.73 | 11,249,597 |
| 2025-02-05 | $14.95 | $15.19 | $14.88 | $15.06 | $15.06 | 11,124,799 |
| 2025-02-04 | $14.18 | $15.04 | $14.08 | $14.98 | $14.98 | 12,843,593 |
| 2025-02-03 | $14.05 | $14.33 | $13.76 | $14.11 | $14.11 | 14,571,592 |
| 2025-01-31 | $14.92 | $14.98 | $14.34 | $14.47 | $14.47 | 16,463,320 |
| 2025-01-30 | $15.08 | $15.10 | $14.52 | $14.90 | $14.90 | 14,599,673 |
| 2025-01-29 | $14.50 | $14.98 | $14.47 | $14.97 | $14.97 | 14,405,548 |
| 2025-01-28 | $14.84 | $14.86 | $14.36 | $14.59 | $14.59 | 14,195,233 |
| 2025-01-27 | $14.70 | $14.93 | $14.44 | $14.75 | $14.75 | 9,665,112 |
| 2025-01-24 | $15.10 | $15.10 | $14.71 | $14.81 | $14.81 | 11,033,035 |
| 2025-01-23 | $15.09 | $15.27 | $14.92 | $15.01 | $15.01 | 10,654,987 |
| 2025-01-22 | $15.00 | $15.26 | $14.84 | $14.97 | $14.97 | 7,829,905 |
| 2025-01-21 | $15.03 | $15.14 | $14.70 | $14.99 | $14.99 | 11,213,118 |
| 2025-01-17 | $14.77 | $15.12 | $14.71 | $15.06 | $15.06 | 8,959,790 |
| 2025-01-16 | $15.00 | $15.00 | $14.59 | $14.84 | $14.84 | 10,784,716 |
| 2025-01-15 | $15.00 | $15.19 | $15.00 | $15.12 | $15.12 | 11,096,965 |
| 2025-01-14 | $15.18 | $15.26 | $14.79 | $14.91 | $14.91 | 13,480,742 |
| 2025-01-13 | $15.45 | $15.70 | $15.23 | $15.28 | $15.28 | 12,555,704 |
| 2025-01-10 | $15.72 | $15.95 | $15.40 | $15.40 | $15.40 | 11,760,979 |
| 2025-01-08 | $15.46 | $15.52 | $15.14 | $15.34 | $15.34 | 10,189,888 |
| 2025-01-07 | $15.59 | $15.68 | $15.32 | $15.59 | $15.59 | 8,365,736 |
| 2025-01-06 | $15.55 | $15.89 | $15.42 | $15.45 | $15.45 | 8,514,839 |
| 2025-01-03 | $15.42 | $15.44 | $15.16 | $15.34 | $15.34 | 7,891,601 |
| 2025-01-02 | $15.31 | $15.48 | $15.17 | $15.31 | $15.31 | 5,693,437 |
| 2024-12-31 | $14.88 | $15.20 | $14.85 | $15.15 | $15.15 | 6,803,210 |
| 2024-12-30 | $14.67 | $14.96 | $14.60 | $14.83 | $14.83 | 6,000,981 |
| 2024-12-27 | $14.73 | $14.82 | $14.55 | $14.64 | $14.64 | 6,645,248 |
| 2024-12-26 | $14.73 | $14.80 | $14.61 | $14.69 | $14.69 | 2,590,703 |
| 2024-12-24 | $14.70 | $14.76 | $14.51 | $14.71 | $14.71 | 2,546,941 |
| 2024-12-23 | $14.37 | $14.72 | $14.25 | $14.66 | $14.66 | 6,820,127 |
| 2024-12-20 | $14.25 | $14.62 | $14.20 | $14.42 | $14.42 | 7,110,949 |
| 2024-12-19 | $14.71 | $14.76 | $14.32 | $14.35 | $14.35 | 7,858,743 |
| 2024-12-18 | $14.79 | $14.88 | $14.44 | $14.48 | $14.48 | 8,411,083 |
| 2024-12-17 | $14.71 | $14.80 | $14.55 | $14.77 | $14.77 | 8,352,291 |
| 2024-12-16 | $15.14 | $15.18 | $14.82 | $14.86 | $14.86 | 13,396,047 |
| 2024-12-13 | $15.06 | $16.62 | $14.95 | $15.25 | $15.25 | 10,866,331 |
| 2024-12-12 | $15.21 | $15.27 | $15.07 | $15.11 | $14.99 | 7,319,443 |
| 2024-12-11 | $15.21 | $15.34 | $15.08 | $15.32 | $15.19 | 5,369,033 |
| 2024-12-10 | $15.25 | $15.33 | $15.10 | $15.12 | $15.00 | 6,652,401 |
| 2024-12-09 | $15.28 | $15.51 | $15.18 | $15.19 | $15.07 | 6,191,991 |
| 2024-12-06 | $15.50 | $15.51 | $14.95 | $15.02 | $14.90 | 6,832,867 |
| 2024-12-05 | $15.50 | $15.74 | $15.50 | $15.64 | $15.51 | 3,799,260 |
| 2024-12-04 | $15.93 | $15.98 | $15.42 | $15.50 | $15.37 | 6,311,466 |
| 2024-12-03 | $15.85 | $15.98 | $15.76 | $15.90 | $15.77 | 6,827,917 |
| 2024-12-02 | $15.86 | $15.91 | $15.56 | $15.74 | $15.61 | 6,991,169 |
| 2024-11-29 | $15.74 | $15.85 | $15.71 | $15.77 | $15.64 | 3,989,268 |
| 2024-11-27 | $15.47 | $15.80 | $15.47 | $15.71 | $15.58 | 7,370,294 |
| 2024-11-26 | $15.79 | $15.80 | $15.31 | $15.48 | $15.35 | 13,823,450 |
| 2024-11-25 | $16.22 | $16.28 | $15.75 | $15.84 | $15.71 | 9,654,648 |
| 2024-11-22 | $16.16 | $16.26 | $16.06 | $16.19 | $16.19 | 10,133,579 |
| 2024-11-21 | $16.29 | $16.47 | $16.19 | $16.20 | $16.20 | 9,882,644 |
| 2024-11-20 | $16.04 | $16.26 | $15.97 | $16.16 | $16.16 | 10,817,948 |
| 2024-11-19 | $15.80 | $16.12 | $15.72 | $16.05 | $16.05 | 6,517,634 |
| 2024-11-18 | $15.78 | $16.02 | $15.68 | $15.98 | $15.98 | 7,143,724 |
| 2024-11-15 | $15.84 | $15.97 | $15.57 | $15.62 | $15.62 | 6,658,869 |
| 2024-11-14 | $15.78 | $15.99 | $15.71 | $15.84 | $15.84 | 13,902,855 |
| 2024-11-13 | $15.72 | $15.87 | $15.27 | $15.59 | $15.59 | 11,158,300 |
| 2024-11-12 | $16.04 | $16.06 | $15.65 | $15.74 | $15.74 | 9,130,684 |
| 2024-11-11 | $16.10 | $16.27 | $15.97 | $16.03 | $16.03 | 7,723,488 |
| 2024-11-08 | $16.18 | $16.21 | $16.02 | $16.11 | $16.11 | 5,628,514 |
| 2024-11-07 | $16.36 | $16.42 | $16.11 | $16.34 | $16.34 | 5,040,161 |
| 2024-11-06 | $16.07 | $16.36 | $15.98 | $16.18 | $16.18 | 9,662,472 |
| 2024-11-05 | $16.30 | $16.30 | $16.00 | $16.13 | $16.13 | 6,035,146 |
| 2024-11-04 | $15.97 | $16.30 | $15.87 | $16.21 | $16.21 | 9,120,097 |
| 2024-11-01 | $16.18 | $16.30 | $15.63 | $15.67 | $15.67 | 8,905,917 |
| 2024-10-31 | $16.32 | $16.36 | $15.72 | $16.07 | $16.07 | 19,199,696 |
| 2024-10-30 | $16.61 | $16.76 | $16.41 | $16.67 | $16.67 | 10,022,023 |
| 2024-10-29 | $16.69 | $16.73 | $16.36 | $16.48 | $16.48 | 6,119,986 |
| 2024-10-28 | $16.32 | $16.69 | $16.24 | $16.67 | $16.67 | 6,184,553 |
| 2024-10-25 | $16.85 | $16.97 | $16.78 | $16.90 | $16.90 | 4,461,980 |
| 2024-10-24 | $16.81 | $16.90 | $16.50 | $16.74 | $16.74 | 6,910,614 |
| 2024-10-23 | $16.95 | $16.98 | $16.61 | $16.70 | $16.70 | 5,437,422 |
| 2024-10-22 | $16.98 | $17.03 | $16.76 | $16.96 | $16.96 | 7,103,179 |
| 2024-10-21 | $17.11 | $17.18 | $16.82 | $16.91 | $16.91 | 4,666,237 |
| 2024-10-18 | $17.00 | $17.03 | $16.70 | $16.93 | $16.93 | 5,236,596 |
| 2024-10-17 | $16.87 | $17.02 | $16.85 | $16.98 | $16.98 | 4,938,888 |
| 2024-10-16 | $16.90 | $17.05 | $16.74 | $16.86 | $16.86 | 4,906,505 |
| 2024-10-15 | $17.02 | $17.10 | $16.77 | $16.83 | $16.83 | 7,487,976 |
| 2024-10-14 | $17.64 | $17.79 | $17.49 | $17.60 | $17.60 | 4,740,468 |
| 2024-10-11 | $17.83 | $17.98 | $17.69 | $17.85 | $17.85 | 5,353,292 |
| 2024-10-10 | $17.73 | $17.93 | $17.52 | $17.86 | $17.86 | 8,114,413 |
| 2024-10-09 | $17.50 | $17.63 | $17.31 | $17.59 | $17.59 | 6,177,825 |
| 2024-10-08 | $18.00 | $18.02 | $17.50 | $17.68 | $17.68 | 14,958,583 |
| 2024-10-07 | $18.40 | $18.62 | $18.14 | $18.36 | $18.36 | 10,625,463 |
| 2024-10-04 | $17.95 | $18.33 | $17.77 | $18.27 | $18.27 | 12,080,865 |
| 2024-10-03 | $17.27 | $17.85 | $17.16 | $17.84 | $17.84 | 9,145,622 |
| 2024-10-02 | $17.43 | $17.49 | $17.04 | $17.22 | $17.22 | 6,901,280 |
| 2024-10-01 | $16.52 | $17.30 | $16.52 | $17.16 | $17.16 | 9,659,530 |
| 2024-09-30 | $16.65 | $16.97 | $16.60 | $16.73 | $16.73 | 7,020,049 |
| 2024-09-27 | $16.40 | $16.70 | $16.37 | $16.64 | $16.64 | 7,975,695 |
| 2024-09-26 | $16.56 | $16.80 | $16.24 | $16.29 | $16.29 | 14,255,086 |
| 2024-09-25 | $17.27 | $17.33 | $16.89 | $17.00 | $17.00 | 9,141,412 |
| 2024-09-24 | $17.56 | $17.64 | $17.32 | $17.36 | $17.36 | 6,598,674 |
| 2024-09-23 | $17.16 | $17.55 | $17.06 | $17.19 | $17.19 | 6,607,565 |
| 2024-09-20 | $17.14 | $17.31 | $16.94 | $17.11 | $17.11 | 8,981,074 |
| 2024-09-19 | $16.98 | $17.24 | $16.87 | $17.22 | $17.22 | 6,684,930 |
| 2024-09-18 | $16.64 | $16.92 | $16.46 | $16.62 | $16.62 | 8,617,324 |
| 2024-09-17 | $16.43 | $16.75 | $16.35 | $16.71 | $16.71 | 10,786,156 |
| 2024-09-16 | $16.33 | $16.51 | $16.14 | $16.43 | $16.43 | 13,254,876 |
| 2024-09-13 | $16.23 | $16.44 | $16.15 | $16.20 | $16.20 | 16,062,648 |
| 2024-09-12 | $16.25 | $16.30 | $16.00 | $16.24 | $16.11 | 8,794,081 |
| 2024-09-11 | $16.48 | $16.59 | $15.83 | $16.17 | $16.04 | 8,471,645 |
| 2024-09-10 | $16.65 | $16.70 | $15.95 | $16.24 | $16.11 | 9,593,018 |
| 2024-09-09 | $16.86 | $16.96 | $16.61 | $16.64 | $16.50 | 6,440,978 |
| 2024-09-06 | $17.24 | $17.38 | $16.75 | $16.85 | $16.85 | 10,373,860 |
| 2024-09-05 | $17.79 | $17.85 | $17.17 | $17.17 | $17.17 | 9,591,080 |
| 2024-09-04 | $17.92 | $18.09 | $17.60 | $17.63 | $17.63 | 5,174,242 |
| 2024-09-03 | $18.19 | $18.28 | $17.83 | $17.97 | $17.97 | 6,144,268 |
| 2024-08-30 | $18.76 | $18.77 | $18.37 | $18.54 | $18.54 | 7,113,318 |
| 2024-08-29 | $18.88 | $19.06 | $18.76 | $18.95 | $18.95 | 4,467,671 |
| 2024-08-28 | $18.59 | $18.86 | $18.51 | $18.71 | $18.71 | 5,725,718 |
| 2024-08-27 | $19.21 | $19.21 | $18.73 | $18.77 | $18.77 | 6,695,525 |
| 2024-08-26 | $19.46 | $19.64 | $19.16 | $19.28 | $19.28 | 7,779,759 |
| 2024-08-23 | $19.00 | $19.08 | $18.81 | $19.05 | $19.05 | 4,056,792 |
| 2024-08-22 | $18.89 | $18.92 | $18.66 | $18.73 | $18.73 | 6,964,616 |
| 2024-08-21 | $19.03 | $19.10 | $18.79 | $18.84 | $18.84 | 5,721,881 |
| 2024-08-20 | $19.50 | $19.50 | $18.77 | $18.82 | $18.82 | 8,778,084 |
| 2024-08-19 | $19.59 | $20.04 | $19.49 | $19.50 | $19.50 | 5,281,510 |
| 2024-08-16 | $19.64 | $19.86 | $19.55 | $19.61 | $19.61 | 5,152,955 |
| 2024-08-15 | $19.46 | $20.00 | $19.46 | $19.87 | $19.87 | 7,499,534 |
| 2024-08-14 | $19.25 | $19.36 | $19.17 | $19.27 | $19.27 | 9,226,547 |
| 2024-08-13 | $18.94 | $19.17 | $18.86 | $19.15 | $19.15 | 6,103,435 |
| 2024-08-12 | $18.59 | $19.10 | $18.54 | $19.01 | $19.01 | 7,248,408 |
| 2024-08-09 | $18.23 | $18.54 | $18.16 | $18.41 | $18.41 | 6,824,242 |
| 2024-08-08 | $18.08 | $18.35 | $18.02 | $18.23 | $18.23 | 10,867,515 |
| 2024-08-07 | $18.40 | $18.45 | $17.82 | $17.92 | $17.92 | 6,923,590 |
| 2024-08-06 | $17.69 | $18.22 | $17.66 | $18.01 | $18.01 | 7,784,879 |
| 2024-08-05 | $17.24 | $17.89 | $17.03 | $17.79 | $17.79 | 11,151,865 |
| 2024-08-02 | $18.65 | $18.68 | $17.76 | $17.88 | $17.88 | 9,074,774 |
| 2024-08-01 | $20.13 | $20.40 | $18.73 | $18.85 | $18.85 | 14,939,467 |
| 2024-07-31 | $19.95 | $20.23 | $19.87 | $20.13 | $20.13 | 7,983,925 |
| 2024-07-30 | $19.45 | $19.70 | $19.43 | $19.56 | $19.56 | 5,344,257 |
| 2024-07-29 | $19.87 | $19.87 | $19.35 | $19.54 | $19.54 | 6,142,477 |
| 2024-07-26 | $19.78 | $19.86 | $19.39 | $19.76 | $19.76 | 4,817,105 |
| 2024-07-25 | $19.38 | $19.80 | $19.26 | $19.76 | $19.76 | 6,037,419 |
| 2024-07-24 | $19.54 | $19.83 | $19.40 | $19.42 | $19.42 | 7,084,177 |
| 2024-07-23 | $19.81 | $19.85 | $19.40 | $19.47 | $19.47 | 5,248,570 |
| 2024-07-22 | $19.83 | $20.10 | $19.59 | $19.99 | $19.99 | 5,056,324 |
| 2024-07-19 | $20.08 | $20.25 | $19.84 | $19.92 | $19.92 | 5,654,704 |
| 2024-07-18 | $20.50 | $20.60 | $20.16 | $20.20 | $20.20 | 7,830,701 |
| 2024-07-17 | $20.52 | $20.74 | $20.29 | $20.51 | $20.51 | 7,456,591 |
| 2024-07-16 | $20.44 | $20.62 | $20.32 | $20.43 | $20.43 | 8,970,658 |
| 2024-07-15 | $20.04 | $20.76 | $19.92 | $20.65 | $20.65 | 12,197,035 |
| 2024-07-12 | $20.15 | $20.15 | $19.86 | $19.90 | $19.90 | 3,953,598 |
| 2024-07-11 | $19.67 | $20.08 | $19.50 | $19.88 | $19.88 | 4,861,470 |
| 2024-07-10 | $19.23 | $19.69 | $19.22 | $19.66 | $19.66 | 5,717,685 |
| 2024-07-09 | $19.42 | $19.60 | $19.23 | $19.26 | $19.26 | 5,004,338 |
| 2024-07-08 | $19.56 | $19.69 | $19.45 | $19.58 | $19.58 | 4,669,818 |
| 2024-07-05 | $20.18 | $20.20 | $19.53 | $19.65 | $19.65 | 5,795,064 |
| 2024-07-03 | $20.26 | $20.33 | $20.03 | $20.12 | $20.12 | 4,670,216 |
| 2024-07-02 | $19.91 | $20.21 | $19.87 | $20.20 | $20.20 | 7,142,066 |
| 2024-07-01 | $19.88 | $19.90 | $19.59 | $19.79 | $19.79 | 4,814,285 |
| 2024-06-28 | $19.88 | $19.95 | $19.52 | $19.66 | $19.66 | 5,372,914 |
| 2024-06-27 | $19.48 | $19.68 | $19.44 | $19.67 | $19.67 | 5,968,128 |
| 2024-06-26 | $19.30 | $19.38 | $19.16 | $19.35 | $19.35 | 9,102,167 |
| 2024-06-25 | $19.21 | $19.47 | $19.07 | $19.33 | $19.33 | 7,953,221 |
| 2024-06-24 | $18.79 | $19.33 | $18.78 | $19.25 | $19.25 | 7,044,502 |
| 2024-06-21 | $18.81 | $18.92 | $18.53 | $18.65 | $18.65 | 6,218,154 |
| 2024-06-20 | $18.71 | $19.07 | $18.68 | $18.79 | $18.79 | 5,511,608 |
| 2024-06-18 | $18.36 | $18.78 | $18.28 | $18.66 | $18.66 | 6,219,009 |
| 2024-06-17 | $18.34 | $18.42 | $18.15 | $18.25 | $18.25 | 6,758,579 |
| 2024-06-14 | $18.33 | $18.34 | $18.02 | $18.24 | $18.24 | 6,686,578 |
| 2024-06-13 | $19.10 | $19.12 | $18.25 | $18.43 | $18.30 | 21,248,950 |
| 2024-06-12 | $19.59 | $19.73 | $19.10 | $19.17 | $19.03 | 4,544,667 |
| 2024-06-11 | $19.30 | $19.33 | $19.07 | $19.28 | $19.14 | 3,808,999 |
| 2024-06-10 | $19.07 | $19.41 | $19.01 | $19.36 | $19.36 | 5,465,604 |
| 2024-06-07 | $18.96 | $19.05 | $18.81 | $18.91 | $18.91 | 8,072,412 |
| 2024-06-06 | $19.15 | $19.24 | $18.97 | $19.06 | $19.06 | 9,677,735 |
| 2024-06-05 | $19.35 | $19.39 | $19.10 | $19.12 | $19.12 | 4,704,056 |
| 2024-06-04 | $19.25 | $19.31 | $18.97 | $19.19 | $19.19 | 6,488,507 |
| 2024-06-03 | $20.86 | $20.89 | $19.55 | $19.56 | $19.56 | 9,327,349 |
| 2024-05-31 | $20.78 | $20.84 | $20.50 | $20.82 | $20.82 | 6,241,519 |
| 2024-05-30 | $20.63 | $21.08 | $20.45 | $20.59 | $20.59 | 6,838,732 |
| 2024-05-29 | $20.84 | $20.94 | $20.38 | $20.64 | $20.64 | 6,774,132 |
| 2024-05-28 | $20.56 | $21.00 | $20.49 | $20.96 | $20.96 | 6,879,909 |
| 2024-05-24 | $20.09 | $20.42 | $20.09 | $20.31 | $20.31 | 5,562,478 |
| 2024-05-23 | $20.16 | $20.25 | $19.78 | $19.94 | $19.94 | 4,351,488 |
| 2024-05-22 | $20.09 | $20.26 | $19.80 | $19.97 | $19.97 | 5,463,994 |
| 2024-05-21 | $20.15 | $20.32 | $20.04 | $20.27 | $20.27 | 5,081,481 |
| 2024-05-20 | $20.29 | $20.51 | $20.16 | $20.16 | $20.16 | 3,334,744 |
| 2024-05-17 | $20.06 | $20.27 | $19.94 | $20.20 | $20.20 | 6,071,425 |
| 2024-05-16 | $20.36 | $20.36 | $19.94 | $19.97 | $19.97 | 6,134,261 |
| 2024-05-15 | $20.11 | $20.23 | $19.78 | $20.17 | $20.07 | 6,825,196 |
| 2024-05-14 | $20.42 | $20.47 | $20.10 | $20.19 | $20.09 | 6,265,198 |
| 2024-05-13 | $20.72 | $20.77 | $20.29 | $20.42 | $20.42 | 4,345,144 |
| 2024-05-10 | $20.94 | $20.96 | $20.48 | $20.53 | $20.53 | 3,930,727 |
| 2024-05-09 | $20.77 | $20.97 | $20.73 | $20.77 | $20.77 | 5,706,072 |
| 2024-05-08 | $20.49 | $20.78 | $20.39 | $20.75 | $20.75 | 5,286,194 |
| 2024-05-07 | $20.63 | $20.76 | $20.48 | $20.61 | $20.61 | 6,122,226 |
| 2024-05-06 | $20.75 | $21.04 | $20.63 | $20.68 | $20.68 | 6,533,560 |
| 2024-05-03 | $20.84 | $20.84 | $20.31 | $20.49 | $20.49 | 8,227,200 |
| 2024-05-02 | $20.61 | $20.80 | $20.46 | $20.57 | $20.57 | 8,332,704 |
| 2024-05-01 | $20.70 | $20.91 | $20.06 | $20.34 | $20.34 | 16,961,843 |
| 2024-04-30 | $21.40 | $21.42 | $20.54 | $20.56 | $20.56 | 15,751,431 |
| 2024-04-29 | $21.57 | $21.58 | $21.30 | $21.54 | $21.54 | 7,068,279 |
| 2024-04-26 | $21.27 | $21.57 | $21.16 | $21.46 | $21.46 | 7,791,147 |
| 2024-04-25 | $20.96 | $21.40 | $20.96 | $21.28 | $21.28 | 9,020,354 |
| 2024-04-24 | $21.31 | $21.36 | $21.04 | $21.23 | $21.23 | 5,903,778 |
| 2024-04-23 | $21.07 | $21.35 | $20.97 | $21.27 | $21.27 | 6,515,845 |
| 2024-04-22 | $20.68 | $21.29 | $20.61 | $21.10 | $21.10 | 6,505,111 |
| 2024-04-19 | $20.61 | $21.10 | $20.57 | $20.85 | $20.85 | 6,443,358 |
| 2024-04-18 | $20.76 | $21.03 | $20.48 | $20.66 | $20.66 | 9,361,291 |
| 2024-04-17 | $20.59 | $21.21 | $20.55 | $20.70 | $20.70 | 16,289,903 |
| 2024-04-16 | $20.44 | $20.82 | $20.25 | $20.63 | $20.63 | 12,801,916 |
| 2024-04-15 | $20.99 | $21.03 | $20.54 | $20.55 | $20.55 | 13,205,955 |
| 2024-04-12 | $21.35 | $21.55 | $20.88 | $20.95 | $20.95 | 13,584,986 |
| 2024-04-11 | $21.85 | $21.90 | $21.00 | $21.09 | $21.09 | 18,856,805 |
| 2024-04-10 | $21.44 | $21.88 | $21.44 | $21.80 | $21.80 | 8,382,935 |
| 2024-04-09 | $21.53 | $21.64 | $21.40 | $21.57 | $21.57 | 8,218,687 |
| 2024-04-08 | $21.39 | $21.54 | $21.25 | $21.45 | $21.45 | 7,938,878 |
| 2024-04-05 | $21.11 | $21.46 | $20.93 | $21.38 | $21.38 | 6,504,420 |
| 2024-04-04 | $20.99 | $21.21 | $20.89 | $21.11 | $21.11 | 8,625,409 |
| 2024-04-03 | $20.50 | $21.02 | $20.42 | $20.99 | $20.99 | 7,696,745 |
| 2024-04-02 | $20.34 | $20.49 | $20.14 | $20.43 | $20.43 | 6,729,296 |
| 2024-04-01 | $20.06 | $20.17 | $19.83 | $20.11 | $20.11 | 6,066,119 |
| 2024-03-28 | $19.97 | $20.06 | $19.87 | $19.99 | $19.99 | 5,328,693 |
| 2024-03-27 | $19.59 | $19.90 | $19.59 | $19.84 | $19.84 | 7,394,422 |
| 2024-03-26 | $19.93 | $20.01 | $19.84 | $19.88 | $19.88 | 16,101,107 |
| 2024-03-25 | $19.45 | $19.91 | $19.43 | $19.82 | $19.82 | 12,680,423 |
| 2024-03-22 | $19.33 | $19.40 | $19.16 | $19.36 | $19.36 | 8,108,162 |
| 2024-03-21 | $19.20 | $19.34 | $19.04 | $19.32 | $19.32 | 9,768,152 |
| 2024-03-20 | $18.89 | $19.31 | $18.83 | $19.23 | $19.23 | 8,399,148 |
| 2024-03-19 | $18.91 | $19.17 | $18.86 | $19.07 | $19.07 | 7,634,751 |
| 2024-03-18 | $18.71 | $18.99 | $18.62 | $18.96 | $18.96 | 9,782,034 |
| 2024-03-15 | $18.65 | $18.90 | $18.54 | $18.58 | $18.58 | 11,553,077 |
| 2024-03-14 | $18.42 | $18.67 | $18.42 | $18.65 | $18.65 | 10,578,114 |
| 2024-03-13 | $18.15 | $18.62 | $18.15 | $18.42 | $18.32 | 12,552,214 |
| 2024-03-12 | $17.80 | $17.97 | $17.70 | $17.93 | $17.83 | 8,693,805 |
| 2024-03-11 | $17.54 | $17.90 | $17.40 | $17.81 | $17.71 | 9,712,012 |
| 2024-03-08 | $17.91 | $17.95 | $17.50 | $17.66 | $17.56 | 12,247,308 |
| 2024-03-07 | $17.87 | $18.16 | $17.83 | $17.92 | $17.82 | 23,248,654 |
| 2024-03-06 | $17.89 | $18.05 | $17.71 | $17.86 | $17.76 | 15,798,723 |
| 2024-03-05 | $17.51 | $17.77 | $17.45 | $17.54 | $17.54 | 15,738,421 |
| 2024-03-04 | $17.75 | $17.83 | $17.44 | $17.44 | $17.44 | 16,035,858 |
| 2024-03-01 | $17.66 | $18.03 | $17.60 | $17.70 | $17.70 | 23,147,236 |
| 2024-02-29 | $17.35 | $17.69 | $17.26 | $17.43 | $17.43 | 13,674,168 |
| 2024-02-28 | $17.47 | $17.64 | $17.21 | $17.26 | $17.26 | 11,147,079 |
| 2024-02-27 | $17.85 | $18.00 | $17.49 | $17.53 | $17.53 | 9,475,521 |
| 2024-02-26 | $17.52 | $17.75 | $17.45 | $17.72 | $17.72 | 9,263,649 |
| 2024-02-23 | $17.56 | $17.69 | $17.34 | $17.62 | $17.62 | 8,089,251 |
| 2024-02-22 | $17.40 | $17.72 | $17.31 | $17.60 | $17.60 | 8,519,764 |
| 2024-02-21 | $17.15 | $17.51 | $17.09 | $17.50 | $17.50 | 8,612,769 |
| 2024-02-20 | $17.46 | $17.60 | $17.11 | $17.18 | $17.18 | 12,274,830 |
| 2024-02-16 | $17.45 | $17.62 | $17.34 | $17.41 | $17.41 | 11,246,207 |
| 2024-02-15 | $16.26 | $17.58 | $16.26 | $17.46 | $17.46 | 21,124,971 |
| 2024-02-14 | $16.41 | $16.54 | $16.13 | $16.25 | $16.25 | 13,562,014 |
| 2024-02-13 | $16.42 | $16.47 | $16.01 | $16.22 | $16.22 | 17,035,170 |
| 2024-02-12 | $16.25 | $16.57 | $16.25 | $16.56 | $16.56 | 12,102,548 |
| 2024-02-09 | $16.36 | $16.46 | $16.16 | $16.23 | $16.23 | 10,188,219 |
| 2024-02-08 | $15.95 | $16.36 | $15.91 | $16.30 | $16.30 | 11,521,919 |
| 2024-02-07 | $15.87 | $15.95 | $15.68 | $15.90 | $15.90 | 12,572,553 |
| 2024-02-06 | $15.85 | $16.10 | $15.74 | $15.84 | $15.84 | 8,425,053 |
| 2024-02-05 | $15.73 | $15.92 | $15.47 | $15.74 | $15.74 | 10,751,123 |
| 2024-02-02 | $16.06 | $16.12 | $15.75 | $15.83 | $15.83 | 10,938,523 |
| 2024-02-01 | $16.25 | $16.59 | $16.00 | $16.13 | $16.13 | 11,046,681 |
| 2024-01-31 | $16.39 | $16.48 | $16.16 | $16.18 | $16.18 | 10,845,719 |
| 2024-01-30 | $15.98 | $16.46 | $15.95 | $16.44 | $16.44 | 12,659,190 |
| 2024-01-29 | $16.16 | $16.19 | $15.96 | $16.11 | $16.11 | 11,481,185 |
| 2024-01-26 | $15.85 | $16.23 | $15.68 | $16.20 | $16.20 | 14,049,124 |
| 2024-01-25 | $15.60 | $15.91 | $15.46 | $15.85 | $15.85 | 14,447,132 |
| 2024-01-24 | $15.26 | $15.48 | $15.17 | $15.44 | $15.44 | 12,933,212 |
| 2024-01-23 | $14.94 | $15.34 | $14.91 | $15.15 | $15.15 | 9,827,099 |
| 2024-01-22 | $14.84 | $15.17 | $14.74 | $15.01 | $15.01 | 11,307,687 |
| 2024-01-19 | $14.90 | $15.05 | $14.81 | $14.92 | $14.92 | 8,614,061 |
| 2024-01-18 | $14.92 | $15.00 | $14.69 | $14.90 | $14.90 | 19,147,162 |
| 2024-01-17 | $15.07 | $15.12 | $14.80 | $14.90 | $14.90 | 15,735,849 |
| 2024-01-16 | $15.62 | $15.63 | $15.24 | $15.30 | $15.30 | 11,891,097 |
| 2024-01-12 | $16.16 | $16.19 | $15.58 | $15.61 | $15.61 | 12,644,039 |
| 2024-01-11 | $16.25 | $16.29 | $15.84 | $15.89 | $15.89 | 11,372,603 |
| 2024-01-10 | $16.20 | $16.38 | $16.07 | $16.16 | $16.16 | 9,882,531 |
| 2024-01-09 | $16.30 | $16.36 | $16.03 | $16.17 | $16.17 | 7,631,708 |
| 2024-01-08 | $16.09 | $16.33 | $15.92 | $16.31 | $16.31 | 11,462,238 |
| 2024-01-05 | $16.57 | $16.78 | $16.46 | $16.50 | $16.50 | 8,808,469 |
| 2024-01-04 | $17.16 | $17.19 | $16.38 | $16.40 | $16.40 | 9,646,541 |
| 2024-01-03 | $16.60 | $17.06 | $16.55 | $17.01 | $17.01 | 8,540,800 |
| 2024-01-02 | $16.81 | $16.85 | $16.56 | $16.58 | $16.58 | 7,731,671 |
| 2023-12-29 | $16.70 | $16.76 | $16.61 | $16.65 | $16.65 | 8,044,554 |
| 2023-12-28 | $16.86 | $16.97 | $16.64 | $16.67 | $16.67 | 7,040,256 |
| 2023-12-27 | $17.03 | $17.11 | $16.89 | $16.92 | $16.92 | 5,274,216 |
| 2023-12-26 | $17.13 | $17.24 | $17.06 | $17.15 | $17.15 | 4,879,509 |
| 2023-12-22 | $16.87 | $16.91 | $16.59 | $16.73 | $16.73 | 11,089,652 |
| 2023-12-21 | $16.55 | $16.68 | $16.45 | $16.67 | $16.67 | 16,124,750 |
| 2023-12-20 | $16.97 | $17.12 | $16.51 | $16.52 | $16.52 | 10,395,995 |
| 2023-12-19 | $16.47 | $16.87 | $16.45 | $16.84 | $16.84 | 10,003,800 |
| 2023-12-18 | $16.69 | $16.73 | $16.34 | $16.38 | $16.38 | 12,779,655 |
| 2023-12-15 | $16.74 | $16.74 | $16.25 | $16.25 | $16.25 | 12,783,621 |
| 2023-12-14 | $16.50 | $16.75 | $16.44 | $16.72 | $16.72 | 20,556,032 |
| 2023-12-13 | $15.82 | $16.23 | $15.73 | $16.21 | $16.11 | 17,905,567 |
| 2023-12-12 | $15.88 | $15.88 | $15.55 | $15.75 | $15.65 | 14,845,091 |
| 2023-12-11 | $16.22 | $16.34 | $16.04 | $16.17 | $16.17 | 11,594,868 |
| 2023-12-08 | $16.33 | $16.40 | $16.08 | $16.29 | $16.29 | 12,489,556 |
| 2023-12-07 | $16.35 | $16.35 | $15.87 | $16.06 | $16.06 | 13,238,401 |
| 2023-12-06 | $16.60 | $16.75 | $16.19 | $16.21 | $16.21 | 9,039,476 |
| 2023-12-05 | $17.12 | $17.24 | $16.69 | $16.70 | $16.70 | 8,613,332 |
| 2023-12-04 | $17.46 | $17.59 | $17.15 | $17.16 | $17.16 | 7,794,012 |
| 2023-12-01 | $17.68 | $18.10 | $17.67 | $17.71 | $17.71 | 10,937,982 |
| 2023-11-30 | $17.94 | $18.15 | $17.51 | $17.76 | $17.76 | 9,997,022 |
| 2023-11-29 | $17.76 | $17.83 | $17.48 | $17.65 | $17.65 | 6,916,778 |
| 2023-11-28 | $17.65 | $17.85 | $17.45 | $17.66 | $17.66 | 8,188,460 |
| 2023-11-27 | $17.61 | $17.78 | $17.42 | $17.51 | $17.51 | 6,539,304 |
| 2023-11-24 | $17.60 | $17.89 | $17.60 | $17.67 | $17.67 | 3,365,093 |
| 2023-11-22 | $17.36 | $17.56 | $17.05 | $17.52 | $17.52 | 10,911,419 |
| 2023-11-21 | $18.08 | $18.20 | $17.88 | $17.96 | $17.96 | 4,923,132 |
| 2023-11-20 | $18.25 | $18.31 | $18.06 | $18.16 | $18.16 | 6,593,839 |
| 2023-11-17 | $17.71 | $18.21 | $17.70 | $18.07 | $18.07 | 9,156,912 |
| 2023-11-16 | $17.71 | $17.73 | $17.16 | $17.47 | $17.47 | 9,512,681 |
| 2023-11-15 | $18.12 | $18.26 | $17.87 | $17.91 | $17.91 | 7,232,662 |
| 2023-11-14 | $18.23 | $18.38 | $18.04 | $18.21 | $18.21 | 5,820,904 |
| 2023-11-13 | $18.03 | $18.27 | $18.00 | $18.14 | $18.14 | 8,288,951 |
| 2023-11-10 | $17.79 | $18.07 | $17.58 | $18.07 | $18.07 | 8,791,555 |
| 2023-11-09 | $17.75 | $18.13 | $17.49 | $17.52 | $17.52 | 12,257,078 |
| 2023-11-08 | $17.74 | $17.80 | $17.24 | $17.53 | $17.53 | 14,870,658 |
| 2023-11-07 | $18.53 | $18.54 | $17.85 | $17.90 | $17.90 | 10,382,282 |
| 2023-11-06 | $19.29 | $19.36 | $18.80 | $18.81 | $18.81 | 7,888,602 |
| 2023-11-03 | $19.52 | $19.74 | $19.02 | $19.13 | $19.13 | 12,715,678 |
| 2023-11-02 | $19.24 | $19.60 | $18.98 | $19.52 | $19.52 | 16,577,711 |
| 2023-11-01 | $19.32 | $19.32 | $18.95 | $19.03 | $19.03 | 9,660,076 |
| 2023-10-31 | $19.28 | $19.31 | $18.94 | $19.08 | $19.08 | 8,544,616 |
| 2023-10-30 | $19.49 | $19.73 | $19.02 | $19.16 | $19.16 | 7,568,625 |
| 2023-10-27 | $19.68 | $19.68 | $18.95 | $19.35 | $19.35 | 9,354,749 |
| 2023-10-26 | $19.49 | $19.78 | $19.29 | $19.59 | $19.59 | 5,440,695 |
| 2023-10-25 | $19.73 | $19.93 | $19.47 | $19.84 | $19.84 | 8,569,548 |
| 2023-10-24 | $20.31 | $20.31 | $19.61 | $19.67 | $19.67 | 9,108,428 |
| 2023-10-23 | $20.48 | $20.65 | $20.13 | $20.20 | $20.20 | 5,776,404 |
| 2023-10-20 | $21.18 | $21.20 | $20.60 | $20.66 | $20.66 | 5,904,995 |
| 2023-10-19 | $21.11 | $21.32 | $20.90 | $21.18 | $21.18 | 6,287,298 |
| 2023-10-18 | $21.25 | $21.35 | $21.06 | $21.21 | $21.21 | 7,534,131 |
| 2023-10-17 | $20.84 | $21.37 | $20.84 | $21.12 | $21.12 | 5,823,866 |
| 2023-10-16 | $21.12 | $21.23 | $20.71 | $21.01 | $21.01 | 5,986,460 |
| 2023-10-13 | $20.95 | $21.19 | $20.82 | $21.09 | $21.09 | 7,681,868 |
| 2023-10-12 | $20.66 | $20.86 | $20.31 | $20.51 | $20.51 | 6,078,873 |
| 2023-10-11 | $20.15 | $20.52 | $20.10 | $20.49 | $20.49 | 6,630,604 |
| 2023-10-10 | $20.31 | $20.49 | $20.07 | $20.33 | $20.33 | 6,979,913 |
| 2023-10-09 | $20.04 | $20.43 | $19.92 | $20.34 | $20.34 | 7,203,122 |
| 2023-10-06 | $19.28 | $19.56 | $19.02 | $19.40 | $19.40 | 5,180,328 |
| 2023-10-05 | $18.99 | $19.48 | $18.88 | $19.16 | $19.16 | 7,095,989 |
| 2023-10-04 | $19.61 | $19.66 | $18.92 | $19.15 | $19.15 | 11,285,289 |
| 2023-10-03 | $19.92 | $20.12 | $19.71 | $20.02 | $20.02 | 7,238,281 |
| 2023-10-02 | $20.82 | $20.96 | $19.95 | $20.10 | $20.10 | 9,629,533 |
| 2023-09-29 | $21.17 | $21.24 | $20.79 | $20.82 | $20.82 | 12,617,094 |
| 2023-09-28 | $20.97 | $21.20 | $20.83 | $21.11 | $21.11 | 9,868,469 |
| 2023-09-27 | $20.71 | $20.99 | $20.62 | $20.98 | $20.98 | 8,883,641 |
| 2023-09-26 | $20.09 | $20.49 | $19.98 | $20.35 | $20.35 | 8,844,278 |
| 2023-09-25 | $19.72 | $20.27 | $19.71 | $20.20 | $20.20 | 9,072,240 |
| 2023-09-22 | $19.89 | $20.37 | $19.71 | $19.75 | $19.75 | 10,827,399 |
| 2023-09-21 | $20.21 | $20.25 | $19.68 | $19.69 | $19.69 | 10,647,421 |
| 2023-09-20 | $20.45 | $20.83 | $20.12 | $20.15 | $20.15 | 6,336,250 |
| 2023-09-19 | $20.95 | $21.10 | $20.37 | $20.59 | $20.59 | 6,909,840 |
| 2023-09-18 | $20.95 | $20.95 | $20.56 | $20.66 | $20.66 | 4,490,565 |
| 2023-09-15 | $20.65 | $20.86 | $20.63 | $20.70 | $20.70 | 5,240,498 |
| 2023-09-14 | $20.70 | $20.93 | $20.61 | $20.83 | $20.83 | 7,372,990 |
| 2023-09-13 | $20.66 | $20.76 | $20.30 | $20.49 | $20.39 | 4,670,041 |
| 2023-09-12 | $20.34 | $20.64 | $20.25 | $20.61 | $20.51 | 6,426,639 |
| 2023-09-11 | $20.61 | $20.77 | $20.10 | $20.11 | $20.01 | 6,699,084 |
| 2023-09-08 | $20.48 | $20.72 | $20.42 | $20.44 | $20.34 | 7,121,759 |
| 2023-09-07 | $20.38 | $20.54 | $20.28 | $20.38 | $20.28 | 4,941,106 |
| 2023-09-06 | $20.24 | $20.46 | $20.13 | $20.34 | $20.24 | 5,621,544 |
| 2023-09-05 | $20.33 | $20.41 | $20.11 | $20.20 | $20.10 | 5,910,166 |
| 2023-09-01 | $20.20 | $20.32 | $20.12 | $20.15 | $20.15 | 8,240,438 |
| 2023-08-31 | $19.92 | $20.09 | $19.80 | $19.93 | $19.93 | 7,989,782 |
| 2023-08-30 | $19.53 | $19.88 | $19.53 | $19.75 | $19.75 | 5,818,405 |
| 2023-08-29 | $19.05 | $19.56 | $18.93 | $19.46 | $19.46 | 7,023,688 |
| 2023-08-28 | $18.98 | $19.23 | $18.83 | $18.97 | $18.97 | 5,366,610 |
| 2023-08-25 | $18.55 | $18.90 | $18.30 | $18.83 | $18.83 | 8,070,709 |
| 2023-08-24 | $18.74 | $18.80 | $18.47 | $18.48 | $18.48 | 7,853,078 |
| 2023-08-23 | $18.83 | $19.15 | $18.61 | $18.88 | $18.88 | 7,042,331 |
| 2023-08-22 | $19.15 | $19.36 | $19.04 | $19.13 | $19.13 | 6,143,024 |
| 2023-08-21 | $19.50 | $19.58 | $19.18 | $19.18 | $19.18 | 5,263,617 |
| 2023-08-18 | $19.14 | $19.58 | $18.93 | $19.34 | $19.34 | 9,386,169 |
| 2023-08-17 | $19.55 | $19.77 | $19.29 | $19.37 | $19.37 | 8,809,340 |
| 2023-08-16 | $19.34 | $19.58 | $19.29 | $19.31 | $19.31 | 7,063,989 |
| 2023-08-15 | $19.50 | $19.65 | $19.15 | $19.33 | $19.33 | 10,305,955 |
| 2023-08-14 | $19.61 | $19.74 | $19.45 | $19.70 | $19.70 | 8,067,836 |
| 2023-08-11 | $19.31 | $19.79 | $19.31 | $19.79 | $19.79 | 6,514,697 |
| 2023-08-10 | $19.46 | $19.85 | $19.29 | $19.41 | $19.41 | 9,196,292 |
| 2023-08-09 | $19.36 | $19.50 | $19.21 | $19.36 | $19.36 | 7,877,669 |
| 2023-08-08 | $18.77 | $19.28 | $18.60 | $19.27 | $19.27 | 5,087,362 |
| 2023-08-07 | $19.05 | $19.53 | $19.05 | $19.20 | $19.20 | 6,461,223 |
| 2023-08-04 | $19.11 | $19.36 | $18.93 | $19.04 | $19.04 | 5,835,595 |
| 2023-08-03 | $18.62 | $19.21 | $18.47 | $19.04 | $19.04 | 6,844,039 |
| 2023-08-02 | $18.80 | $18.83 | $18.43 | $18.59 | $18.59 | 9,332,374 |
| 2023-08-01 | $18.80 | $19.01 | $18.51 | $18.99 | $18.99 | 5,906,683 |
| 2023-07-31 | $19.07 | $19.47 | $19.00 | $19.02 | $19.02 | 7,243,539 |
| 2023-07-28 | $18.53 | $18.94 | $18.21 | $18.89 | $18.89 | 7,644,477 |
| 2023-07-27 | $18.15 | $18.97 | $17.87 | $18.46 | $18.46 | 16,734,309 |
| 2023-07-26 | $18.05 | $18.18 | $17.86 | $18.06 | $18.06 | 7,517,299 |
| 2023-07-25 | $17.95 | $18.35 | $17.90 | $18.14 | $18.14 | 8,024,020 |
| 2023-07-24 | $17.50 | $18.12 | $17.45 | $17.94 | $17.94 | 6,048,587 |
| 2023-07-21 | $17.19 | $17.47 | $17.07 | $17.42 | $17.42 | 7,574,760 |
| 2023-07-20 | $17.28 | $17.44 | $16.86 | $17.12 | $17.12 | 8,898,320 |
| 2023-07-19 | $17.28 | $17.45 | $16.92 | $17.10 | $17.10 | 8,952,294 |
| 2023-07-18 | $16.90 | $17.30 | $16.85 | $17.19 | $17.19 | 7,747,451 |
| 2023-07-17 | $17.19 | $17.27 | $16.87 | $16.90 | $16.90 | 7,114,965 |
| 2023-07-14 | $17.68 | $17.71 | $17.22 | $17.25 | $17.25 | 6,175,422 |
| 2023-07-13 | $17.50 | $17.72 | $17.36 | $17.71 | $17.71 | 5,973,308 |
| 2023-07-12 | $17.98 | $18.06 | $17.38 | $17.45 | $17.45 | 7,626,151 |
| 2023-07-11 | $17.56 | $17.76 | $17.38 | $17.68 | $17.68 | 5,205,184 |
| 2023-07-10 | $17.32 | $17.49 | $17.22 | $17.39 | $17.39 | 4,167,536 |
| 2023-07-07 | $16.75 | $17.46 | $16.70 | $17.32 | $17.32 | 6,366,789 |
| 2023-07-06 | $16.92 | $17.08 | $16.55 | $16.81 | $16.81 | 5,212,255 |
| 2023-07-05 | $17.26 | $17.33 | $17.10 | $17.20 | $17.20 | 4,835,119 |
| 2023-07-03 | $17.14 | $17.41 | $17.09 | $17.21 | $17.21 | 2,538,302 |
| 2023-06-30 | $16.80 | $17.13 | $16.70 | $16.98 | $16.98 | 4,503,198 |
| 2023-06-29 | $16.64 | $16.87 | $16.49 | $16.72 | $16.72 | 4,061,525 |
| 2023-06-28 | $16.35 | $16.63 | $16.18 | $16.58 | $16.58 | 3,977,337 |
| 2023-06-27 | $16.45 | $16.56 | $16.27 | $16.46 | $16.46 | 4,022,706 |
| 2023-06-26 | $16.06 | $16.61 | $16.01 | $16.53 | $16.53 | 3,656,797 |
| 2023-06-23 | $16.00 | $16.19 | $15.90 | $16.04 | $16.04 | 4,004,191 |
| 2023-06-22 | $16.59 | $16.59 | $16.31 | $16.32 | $16.32 | 4,373,409 |
| 2023-06-21 | $16.40 | $16.89 | $16.30 | $16.83 | $16.83 | 6,127,652 |
| 2023-06-20 | $16.52 | $16.62 | $16.10 | $16.40 | $16.40 | 8,993,268 |
| 2023-06-16 | $17.00 | $17.02 | $16.62 | $16.65 | $16.65 | 7,697,098 |
| 2023-06-15 | $16.69 | $17.21 | $16.66 | $16.96 | $16.96 | 6,028,651 |
| 2023-06-14 | $17.32 | $17.35 | $16.41 | $16.62 | $16.62 | 7,939,994 |
| 2023-06-13 | $17.09 | $17.45 | $16.94 | $16.96 | $16.85 | 7,396,901 |
| 2023-06-12 | $17.00 | $17.13 | $16.62 | $16.69 | $16.59 | 7,884,040 |
| 2023-06-09 | $17.34 | $17.72 | $17.22 | $17.39 | $17.39 | 6,570,079 |
| 2023-06-08 | $17.53 | $17.68 | $17.03 | $17.32 | $17.32 | 8,744,828 |
| 2023-06-07 | $17.62 | $18.11 | $17.53 | $17.60 | $17.60 | 14,618,938 |
| 2023-06-06 | $16.95 | $17.49 | $16.84 | $17.45 | $17.45 | 7,095,375 |
| 2023-06-05 | $17.33 | $17.42 | $16.90 | $17.04 | $17.04 | 8,267,500 |
| 2023-06-02 | $16.87 | $17.12 | $16.78 | $16.99 | $16.99 | 7,035,280 |
| 2023-06-01 | $16.03 | $16.59 | $15.96 | $16.50 | $16.50 | 8,592,961 |
| 2023-05-31 | $15.96 | $16.12 | $15.77 | $15.98 | $15.98 | 7,025,942 |
| 2023-05-30 | $16.36 | $16.45 | $16.08 | $16.34 | $16.34 | 5,798,408 |
| 2023-05-26 | $16.57 | $16.78 | $16.44 | $16.68 | $16.68 | 4,159,993 |
| 2023-05-25 | $16.65 | $16.70 | $16.35 | $16.39 | $16.39 | 10,071,070 |
| 2023-05-24 | $16.75 | $17.02 | $16.63 | $16.85 | $16.85 | 5,909,981 |
| 2023-05-23 | $16.73 | $16.99 | $16.60 | $16.67 | $16.67 | 5,670,685 |
| 2023-05-22 | $16.50 | $16.79 | $16.39 | $16.59 | $16.59 | 5,340,573 |
| 2023-05-19 | $16.60 | $16.66 | $16.20 | $16.51 | $16.51 | 6,196,105 |
| 2023-05-18 | $16.08 | $16.48 | $15.92 | $16.43 | $16.43 | 6,901,626 |
| 2023-05-17 | $16.18 | $16.26 | $15.77 | $16.19 | $16.19 | 4,396,831 |
| 2023-05-16 | $16.16 | $16.43 | $15.82 | $15.89 | $15.89 | 4,320,750 |
| 2023-05-15 | $15.99 | $16.41 | $15.99 | $16.23 | $16.23 | 5,513,871 |
| 2023-05-12 | $15.96 | $16.06 | $15.69 | $15.86 | $15.86 | 5,445,162 |
| 2023-05-11 | $15.95 | $16.13 | $15.75 | $15.87 | $15.87 | 6,939,989 |
| 2023-05-10 | $16.60 | $16.60 | $16.09 | $16.25 | $16.25 | 6,993,339 |
| 2023-05-09 | $16.02 | $16.61 | $15.93 | $16.45 | $16.45 | 7,038,524 |
| 2023-05-08 | $16.30 | $16.43 | $16.08 | $16.23 | $16.23 | 5,850,658 |
| 2023-05-05 | $15.70 | $16.11 | $15.70 | $15.92 | $15.92 | 5,748,097 |
| 2023-05-04 | $15.18 | $15.36 | $14.99 | $15.25 | $15.25 | 8,802,444 |
| 2023-05-03 | $15.22 | $15.38 | $14.97 | $15.15 | $15.15 | 11,286,372 |
| 2023-05-02 | $16.14 | $16.17 | $15.13 | $15.46 | $15.46 | 11,979,281 |
| 2023-05-01 | $16.58 | $16.92 | $16.41 | $16.46 | $16.46 | 7,577,929 |
| 2023-04-28 | $16.14 | $16.87 | $15.98 | $16.80 | $16.80 | 7,409,031 |
| 2023-04-27 | $16.34 | $16.72 | $16.01 | $16.10 | $16.10 | 8,809,808 |
| 2023-04-26 | $16.54 | $17.58 | $16.22 | $16.35 | $16.35 | 10,632,607 |
| 2023-04-25 | $17.54 | $17.58 | $16.94 | $17.01 | $17.01 | 9,110,682 |
| 2023-04-24 | $17.50 | $17.88 | $17.40 | $17.88 | $17.88 | 6,172,875 |
| 2023-04-21 | $17.79 | $17.89 | $17.41 | $17.50 | $17.50 | 8,548,298 |
| 2023-04-20 | $17.45 | $17.85 | $17.45 | $17.73 | $17.73 | 9,757,391 |
| 2023-04-19 | $17.66 | $17.78 | $17.42 | $17.77 | $17.77 | 14,391,564 |
| 2023-04-18 | $17.74 | $18.06 | $17.67 | $17.93 | $17.93 | 12,880,975 |
| 2023-04-17 | $17.49 | $17.80 | $17.33 | $17.70 | $17.70 | 8,570,111 |
| 2023-04-14 | $17.68 | $17.90 | $17.30 | $17.54 | $17.54 | 11,759,696 |
| 2023-04-13 | $18.12 | $18.12 | $17.77 | $17.85 | $17.85 | 8,540,389 |
| 2023-04-12 | $18.18 | $18.18 | $17.85 | $18.06 | $18.06 | 7,836,183 |
| 2023-04-11 | $17.88 | $18.09 | $17.79 | $18.03 | $18.03 | 5,872,279 |
| 2023-04-10 | $17.80 | $18.00 | $17.65 | $17.78 | $17.78 | 6,597,599 |
| 2023-04-06 | $18.30 | $18.30 | $17.72 | $17.78 | $17.78 | 8,171,595 |
| 2023-04-05 | $18.66 | $18.70 | $18.07 | $18.38 | $18.38 | 7,738,826 |
| 2023-04-04 | $19.10 | $19.23 | $18.38 | $18.63 | $18.63 | 9,526,334 |
| 2023-04-03 | $18.50 | $19.15 | $18.50 | $19.02 | $19.02 | 13,073,575 |
| 2023-03-31 | $17.42 | $17.52 | $17.26 | $17.46 | $17.46 | 6,538,672 |
| 2023-03-30 | $17.38 | $17.53 | $17.14 | $17.33 | $17.33 | 4,952,023 |
| 2023-03-29 | $16.92 | $17.23 | $16.91 | $17.13 | $17.13 | 5,683,520 |
| 2023-03-28 | $16.19 | $16.93 | $16.18 | $16.75 | $16.75 | 7,478,833 |
| 2023-03-27 | $15.79 | $16.33 | $15.67 | $16.25 | $16.25 | 7,678,387 |
| 2023-03-24 | $15.42 | $15.60 | $14.98 | $15.53 | $15.53 | 9,024,573 |
| 2023-03-23 | $16.74 | $16.98 | $15.58 | $15.73 | $15.73 | 10,064,705 |
| 2023-03-22 | $16.98 | $17.10 | $16.55 | $16.56 | $16.56 | 5,043,549 |
| 2023-03-21 | $16.59 | $17.28 | $16.58 | $16.88 | $16.88 | 7,718,713 |
| 2023-03-20 | $15.55 | $16.25 | $15.35 | $16.21 | $16.21 | 8,931,835 |
| 2023-03-17 | $15.69 | $15.83 | $15.25 | $15.53 | $15.53 | 16,917,511 |
| 2023-03-16 | $15.41 | $16.19 | $15.19 | $15.91 | $15.91 | 7,587,895 |
| 2023-03-15 | $16.24 | $16.24 | $15.07 | $15.81 | $15.81 | 14,969,182 |
| 2023-03-14 | $17.22 | $17.79 | $16.85 | $16.99 | $16.99 | 9,573,314 |
| 2023-03-13 | $17.85 | $18.09 | $17.25 | $17.26 | $17.18 | 11,262,459 |
| 2023-03-10 | $18.61 | $18.84 | $18.23 | $18.35 | $18.27 | 5,894,040 |
| 2023-03-09 | $18.61 | $19.19 | $18.49 | $18.58 | $18.50 | 9,048,430 |
| 2023-03-08 | $18.44 | $19.00 | $18.29 | $18.47 | $18.39 | 5,602,587 |
| 2023-03-07 | $19.12 | $19.22 | $18.45 | $18.54 | $18.46 | 4,243,444 |
| 2023-03-06 | $19.19 | $19.43 | $19.06 | $19.18 | $19.09 | 5,201,795 |
| 2023-03-03 | $18.84 | $19.49 | $18.73 | $19.36 | $19.27 | 5,000,622 |
| 2023-03-02 | $18.53 | $19.15 | $18.47 | $19.08 | $19.00 | 5,672,311 |
| 2023-03-01 | $18.37 | $18.66 | $18.18 | $18.61 | $18.53 | 6,735,391 |
| 2023-02-28 | $18.73 | $18.82 | $18.36 | $18.44 | $18.36 | 5,949,652 |
| 2023-02-27 | $18.26 | $18.66 | $18.24 | $18.58 | $18.50 | 4,100,031 |
| 2023-02-24 | $17.83 | $18.23 | $17.57 | $18.22 | $18.14 | 6,074,034 |
| 2023-02-23 | $18.32 | $18.40 | $17.75 | $18.05 | $17.97 | 4,645,757 |
| 2023-02-22 | $18.32 | $18.58 | $17.77 | $17.90 | $17.82 | 7,210,168 |
| 2023-02-21 | $18.14 | $18.77 | $18.13 | $18.43 | $18.35 | 7,976,498 |
| 2023-02-17 | $18.18 | $18.51 | $17.78 | $18.18 | $18.18 | 10,380,787 |
| 2023-02-16 | $18.60 | $19.26 | $17.64 | $18.46 | $18.46 | 16,569,126 |
| 2023-02-15 | $19.52 | $19.78 | $19.02 | $19.40 | $19.40 | 8,125,270 |
| 2023-02-14 | $19.81 | $20.17 | $19.50 | $19.92 | $19.92 | 5,258,285 |
| 2023-02-13 | $19.99 | $20.06 | $19.74 | $19.89 | $19.89 | 6,110,950 |
| 2023-02-10 | $19.78 | $20.21 | $19.76 | $20.07 | $20.07 | 5,398,615 |
| 2023-02-09 | $19.50 | $19.80 | $19.29 | $19.33 | $19.33 | 5,226,909 |
| 2023-02-08 | $19.50 | $19.81 | $19.30 | $19.50 | $19.50 | 4,924,175 |
| 2023-02-07 | $18.79 | $19.50 | $18.58 | $19.46 | $19.46 | 5,762,789 |
| 2023-02-06 | $18.64 | $18.76 | $18.32 | $18.63 | $18.63 | 4,555,283 |
| 2023-02-03 | $18.43 | $19.18 | $18.38 | $18.65 | $18.65 | 7,691,712 |
| 2023-02-02 | $19.24 | $19.29 | $18.15 | $18.41 | $18.41 | 9,927,417 |
| 2023-02-01 | $19.85 | $20.00 | $18.96 | $19.25 | $19.25 | 6,009,191 |
| 2023-01-31 | $19.61 | $20.12 | $19.38 | $19.98 | $19.98 | 6,400,677 |
| 2023-01-30 | $20.09 | $20.40 | $19.75 | $19.76 | $19.76 | 5,686,641 |
| 2023-01-27 | $20.16 | $21.05 | $20.10 | $20.40 | $20.40 | 9,150,942 |
| 2023-01-26 | $19.51 | $20.17 | $19.07 | $20.16 | $20.16 | 6,363,902 |
| 2023-01-25 | $19.00 | $19.30 | $18.57 | $19.13 | $19.13 | 4,025,253 |
| 2023-01-24 | $19.24 | $19.26 | $18.91 | $19.08 | $19.08 | 4,989,857 |
| 2023-01-23 | $19.20 | $19.24 | $18.92 | $19.20 | $19.20 | 7,371,334 |
| 2023-01-20 | $18.90 | $19.19 | $18.62 | $19.04 | $19.04 | 6,677,314 |
| 2023-01-19 | $18.56 | $18.99 | $18.18 | $18.85 | $18.85 | 8,987,460 |
| 2023-01-18 | $19.40 | $19.72 | $18.43 | $18.53 | $18.53 | 12,055,994 |
| 2023-01-17 | $19.39 | $19.45 | $18.60 | $19.16 | $19.16 | 9,667,431 |
| 2023-01-13 | $19.28 | $19.39 | $19.02 | $19.33 | $19.33 | 4,861,283 |
| 2023-01-12 | $18.68 | $19.35 | $18.62 | $19.31 | $19.31 | 6,485,103 |
| 2023-01-11 | $18.95 | $18.99 | $18.10 | $18.45 | $18.45 | 8,944,980 |
| 2023-01-10 | $19.06 | $19.16 | $18.53 | $18.74 | $18.74 | 4,758,514 |
| 2023-01-09 | $19.35 | $19.40 | $18.92 | $19.01 | $19.01 | 6,610,456 |
| 2023-01-06 | $18.63 | $19.10 | $18.62 | $18.88 | $18.88 | 5,926,967 |
| 2023-01-05 | $18.02 | $18.42 | $17.79 | $18.39 | $18.39 | 3,980,689 |
| 2023-01-04 | $17.97 | $18.50 | $17.85 | $18.13 | $18.13 | 6,976,128 |
| 2023-01-03 | $19.12 | $19.32 | $17.94 | $18.25 | $18.25 | 7,047,105 |
| 2022-12-30 | $19.10 | $19.61 | $19.10 | $19.41 | $19.41 | 3,397,030 |
| 2022-12-29 | $18.68 | $19.45 | $18.66 | $19.30 | $19.30 | 2,741,684 |
| 2022-12-28 | $19.57 | $19.60 | $18.68 | $18.79 | $18.79 | 3,496,677 |
| 2022-12-27 | $19.43 | $19.81 | $19.19 | $19.69 | $19.69 | 2,897,792 |
| 2022-12-23 | $18.70 | $19.34 | $18.58 | $19.30 | $19.30 | 3,911,875 |
| 2022-12-22 | $19.06 | $19.16 | $18.21 | $18.45 | $18.45 | 3,503,862 |
| 2022-12-21 | $18.75 | $19.09 | $18.55 | $19.06 | $19.06 | 3,788,983 |
| 2022-12-20 | $17.78 | $18.40 | $17.78 | $18.37 | $18.37 | 6,824,819 |
| 2022-12-19 | $17.91 | $18.02 | $17.54 | $17.82 | $17.82 | 5,626,088 |
| 2022-12-16 | $17.78 | $17.93 | $17.41 | $17.70 | $17.70 | 5,099,408 |
| 2022-12-15 | $18.33 | $18.37 | $17.79 | $18.21 | $18.21 | 3,233,556 |
| 2022-12-14 | $18.40 | $18.67 | $18.05 | $18.48 | $18.48 | 4,412,185 |
| 2022-12-13 | $18.34 | $18.58 | $18.15 | $18.40 | $18.32 | 3,964,230 |
| 2022-12-12 | $17.79 | $18.21 | $17.61 | $17.83 | $17.76 | 5,218,821 |
| 2022-12-09 | $18.01 | $18.10 | $17.66 | $17.72 | $17.65 | 7,462,746 |
| 2022-12-08 | $18.84 | $18.94 | $17.99 | $18.02 | $17.94 | 5,688,981 |
| 2022-12-07 | $18.39 | $18.70 | $18.06 | $18.29 | $18.21 | 7,714,081 |
| 2022-12-06 | $19.05 | $19.58 | $18.36 | $18.43 | $18.35 | 8,083,759 |
| 2022-12-05 | $20.30 | $20.37 | $19.12 | $19.16 | $19.08 | 6,098,440 |
| 2022-12-02 | $19.59 | $20.17 | $19.47 | $19.94 | $19.94 | 4,980,887 |
| 2022-12-01 | $20.20 | $20.37 | $19.61 | $19.65 | $19.65 | 4,093,201 |
| 2022-11-30 | $20.80 | $20.92 | $19.86 | $19.89 | $19.89 | 6,120,935 |
| 2022-11-29 | $19.97 | $20.63 | $19.83 | $20.37 | $20.37 | 9,961,187 |
| 2022-11-28 | $19.33 | $19.97 | $19.19 | $19.56 | $19.56 | 7,967,815 |
| 2022-11-25 | $20.33 | $20.41 | $20.08 | $20.11 | $20.11 | 1,769,294 |
| 2022-11-23 | $20.16 | $20.41 | $20.07 | $20.26 | $20.26 | 3,139,499 |
| 2022-11-22 | $20.14 | $20.64 | $19.99 | $20.52 | $20.52 | 5,915,055 |
| 2022-11-21 | $19.60 | $19.85 | $18.56 | $19.74 | $19.74 | 9,858,244 |
| 2022-11-18 | $19.95 | $20.39 | $19.69 | $20.25 | $20.25 | 5,499,447 |
| 2022-11-17 | $20.53 | $20.66 | $20.03 | $20.64 | $20.64 | 3,995,334 |
| 2022-11-16 | $21.31 | $21.39 | $21.05 | $21.05 | $20.96 | 4,310,703 |
| 2022-11-15 | $21.39 | $21.79 | $21.11 | $21.50 | $21.41 | 5,837,460 |
| 2022-11-14 | $21.47 | $21.69 | $21.18 | $21.19 | $21.10 | 6,319,986 |
| 2022-11-11 | $21.46 | $22.02 | $21.38 | $21.61 | $21.52 | 5,757,826 |
| 2022-11-10 | $20.74 | $21.01 | $20.42 | $20.87 | $20.78 | 7,627,913 |
| 2022-11-09 | $21.00 | $21.01 | $19.87 | $20.00 | $19.92 | 8,057,181 |
| 2022-11-08 | $21.30 | $21.81 | $21.12 | $21.33 | $21.24 | 9,778,244 |
| 2022-11-07 | $21.30 | $21.83 | $20.98 | $21.18 | $21.09 | 8,375,447 |
| 2022-11-04 | $21.90 | $22.18 | $20.70 | $21.15 | $21.06 | 9,138,115 |
| 2022-11-03 | $19.84 | $21.31 | $19.70 | $20.97 | $20.88 | 11,176,492 |
| 2022-11-02 | $20.19 | $21.39 | $19.50 | $20.29 | $20.21 | 15,352,091 |
| 2022-11-01 | $20.68 | $20.80 | $20.42 | $20.51 | $20.42 | 7,133,647 |
| 2022-10-31 | $19.69 | $20.64 | $19.66 | $20.20 | $20.12 | 10,157,094 |
| 2022-10-28 | $20.21 | $20.29 | $19.55 | $19.98 | $19.98 | 6,868,883 |
| 2022-10-27 | $20.26 | $20.53 | $19.91 | $20.15 | $20.15 | 7,307,003 |
| 2022-10-26 | $19.64 | $20.15 | $19.57 | $19.98 | $19.98 | 6,964,897 |
| 2022-10-25 | $19.11 | $19.67 | $19.02 | $19.51 | $19.51 | 7,976,788 |
| 2022-10-24 | $18.72 | $19.35 | $18.54 | $19.09 | $19.09 | 7,817,275 |
| 2022-10-21 | $18.35 | $18.95 | $18.15 | $18.89 | $18.89 | 7,753,256 |
| 2022-10-20 | $18.05 | $18.63 | $18.00 | $18.30 | $18.30 | 8,845,722 |
| 2022-10-19 | $17.09 | $17.79 | $16.87 | $17.74 | $17.74 | 8,085,760 |
| 2022-10-18 | $17.13 | $17.30 | $16.34 | $17.08 | $17.08 | 10,122,701 |
| 2022-10-17 | $17.00 | $17.49 | $16.94 | $16.95 | $16.95 | 4,615,521 |
| 2022-10-14 | $17.53 | $17.95 | $16.54 | $16.58 | $16.58 | 10,561,351 |
| 2022-10-13 | $16.75 | $18.05 | $16.66 | $17.77 | $17.77 | 6,763,921 |
| 2022-10-12 | $16.97 | $17.45 | $16.32 | $17.16 | $17.16 | 8,501,957 |
| 2022-10-11 | $17.24 | $17.81 | $17.10 | $17.12 | $17.12 | 8,669,504 |
| 2022-10-10 | $18.51 | $18.64 | $17.50 | $17.67 | $17.67 | 7,589,568 |
| 2022-10-07 | $18.70 | $19.31 | $18.39 | $18.60 | $18.60 | 12,611,875 |
| 2022-10-06 | $17.71 | $18.67 | $17.70 | $18.62 | $18.62 | 9,712,958 |
| 2022-10-05 | $17.27 | $18.18 | $16.77 | $18.01 | $18.01 | 8,510,941 |
| 2022-10-04 | $16.84 | $17.34 | $16.67 | $17.32 | $17.32 | 11,899,173 |
| 2022-10-03 | $16.21 | $16.59 | $16.14 | $16.41 | $16.41 | 6,914,444 |
| 2022-09-30 | $15.42 | $15.77 | $15.16 | $15.37 | $15.37 | 7,920,608 |
| 2022-09-29 | $15.46 | $15.64 | $14.91 | $15.59 | $15.59 | 6,675,495 |
| 2022-09-28 | $15.09 | $15.72 | $14.80 | $15.61 | $15.61 | 11,009,770 |
| 2022-09-27 | $15.01 | $15.27 | $14.58 | $14.85 | $14.85 | 13,019,207 |
| 2022-09-26 | $15.40 | $15.48 | $14.44 | $14.60 | $14.60 | 11,017,492 |
| 2022-09-23 | $16.25 | $16.30 | $15.36 | $15.45 | $15.45 | 12,191,018 |
| 2022-09-22 | $18.00 | $18.13 | $17.07 | $17.08 | $17.08 | 5,886,814 |
| 2022-09-21 | $18.71 | $18.83 | $17.63 | $17.64 | $17.64 | 8,949,229 |
| 2022-09-20 | $18.63 | $18.73 | $18.00 | $18.35 | $18.35 | 4,923,414 |
| 2022-09-19 | $17.88 | $18.77 | $17.86 | $18.75 | $18.75 | 5,127,320 |
| 2022-09-16 | $18.45 | $18.67 | $17.93 | $18.54 | $18.54 | 8,494,520 |
| 2022-09-15 | $18.91 | $19.28 | $18.68 | $18.81 | $18.81 | 6,888,533 |
| 2022-09-14 | $18.74 | $19.67 | $18.69 | $19.42 | $19.42 | 6,480,067 |
| 2022-09-13 | $18.33 | $18.77 | $18.30 | $18.47 | $18.47 | 6,602,127 |
| 2022-09-12 | $18.77 | $18.97 | $18.58 | $18.78 | $18.78 | 4,142,533 |
| 2022-09-09 | $18.24 | $18.59 | $18.24 | $18.43 | $18.43 | 4,356,087 |
| 2022-09-08 | $17.62 | $17.83 | $17.36 | $17.73 | $17.73 | 5,561,517 |
| 2022-09-07 | $17.80 | $17.99 | $17.33 | $17.61 | $17.61 | 11,112,666 |
| 2022-09-06 | $19.16 | $19.27 | $18.20 | $18.23 | $18.23 | 5,910,991 |
| 2022-09-02 | $18.94 | $19.31 | $18.66 | $18.93 | $18.93 | 4,737,265 |
| 2022-09-01 | $18.38 | $18.45 | $17.96 | $18.29 | $18.29 | 8,740,867 |
| 2022-08-31 | $18.39 | $19.10 | $18.18 | $18.76 | $18.76 | 5,932,096 |
| 2022-08-30 | $19.50 | $19.57 | $18.79 | $18.82 | $18.82 | 6,479,025 |
| 2022-08-29 | $19.29 | $19.97 | $19.16 | $19.87 | $19.87 | 5,763,706 |
| 2022-08-26 | $19.70 | $19.76 | $19.14 | $19.30 | $19.30 | 6,013,546 |
| 2022-08-25 | $19.67 | $19.99 | $19.54 | $19.70 | $19.70 | 5,717,277 |
| 2022-08-24 | $19.11 | $19.51 | $19.10 | $19.48 | $19.48 | 6,059,634 |
| 2022-08-23 | $18.71 | $19.18 | $18.65 | $19.11 | $19.11 | 10,833,887 |
| 2022-08-22 | $17.94 | $18.40 | $17.60 | $18.32 | $18.32 | 6,751,160 |
| 2022-08-19 | $18.47 | $18.49 | $18.16 | $18.19 | $18.19 | 6,483,106 |
| 2022-08-18 | $18.28 | $18.72 | $18.26 | $18.66 | $18.66 | 8,579,760 |
| 2022-08-17 | $17.58 | $18.13 | $17.54 | $17.93 | $17.93 | 6,819,953 |
| 2022-08-16 | $18.22 | $18.38 | $17.60 | $17.72 | $17.72 | 9,114,748 |
| 2022-08-15 | $17.79 | $18.30 | $17.54 | $18.06 | $18.06 | 8,421,013 |
| 2022-08-12 | $18.35 | $18.69 | $18.09 | $18.68 | $18.68 | 6,232,073 |
| 2022-08-11 | $17.74 | $18.68 | $17.68 | $18.56 | $18.56 | 10,298,369 |
| 2022-08-10 | $17.13 | $17.47 | $16.72 | $17.33 | $17.33 | 7,470,258 |
| 2022-08-09 | $17.34 | $17.55 | $16.85 | $17.04 | $17.04 | 10,629,847 |
| 2022-08-08 | $16.45 | $17.28 | $16.45 | $17.10 | $17.10 | 14,908,688 |
| 2022-08-05 | $15.90 | $16.62 | $15.80 | $16.43 | $16.43 | 13,564,109 |
| 2022-08-04 | $17.30 | $17.33 | $16.04 | $16.10 | $16.10 | 14,799,455 |
| 2022-08-03 | $18.78 | $18.91 | $17.42 | $17.43 | $17.43 | 8,474,506 |
| 2022-08-02 | $18.52 | $18.79 | $18.22 | $18.53 | $18.53 | 8,099,272 |
| 2022-08-01 | $18.67 | $18.79 | $18.23 | $18.57 | $18.57 | 8,956,531 |
| 2022-07-29 | $19.59 | $19.63 | $18.95 | $19.08 | $19.08 | 13,527,336 |
| 2022-07-28 | $18.99 | $19.17 | $18.02 | $19.17 | $19.17 | 18,706,087 |
| 2022-07-27 | $17.65 | $18.56 | $17.58 | $18.44 | $18.44 | 14,439,998 |
| 2022-07-26 | $17.90 | $18.07 | $17.37 | $17.51 | $17.51 | 8,741,811 |
| 2022-07-25 | $17.19 | $17.89 | $17.01 | $17.69 | $17.69 | 8,659,309 |
| 2022-07-22 | $17.45 | $17.62 | $16.84 | $16.89 | $16.89 | 6,741,728 |
| 2022-07-21 | $17.16 | $17.34 | $16.68 | $17.33 | $17.33 | 8,462,678 |
| 2022-07-20 | $17.39 | $17.80 | $17.21 | $17.75 | $17.75 | 6,162,731 |
| 2022-07-19 | $16.81 | $17.62 | $16.80 | $17.58 | $17.58 | 9,000,939 |
| 2022-07-18 | $16.82 | $17.31 | $16.74 | $16.82 | $16.82 | 12,103,353 |
| 2022-07-15 | $16.23 | $16.44 | $15.96 | $16.30 | $16.30 | 7,174,232 |
| 2022-07-14 | $15.79 | $15.94 | $15.20 | $15.85 | $15.85 | 15,478,633 |
| 2022-07-13 | $16.48 | $16.82 | $16.30 | $16.45 | $16.45 | 10,403,032 |
| 2022-07-12 | $16.84 | $17.10 | $16.49 | $16.70 | $16.70 | 9,364,646 |
| 2022-07-11 | $17.78 | $17.92 | $17.19 | $17.48 | $17.48 | 9,732,356 |
| 2022-07-08 | $18.44 | $18.49 | $17.74 | $18.02 | $18.02 | 7,644,445 |
| 2022-07-07 | $17.82 | $18.27 | $17.76 | $18.11 | $18.11 | 12,129,026 |
| 2022-07-06 | $17.38 | $17.92 | $16.37 | $17.18 | $17.18 | 12,656,830 |
| 2022-07-05 | $18.34 | $18.34 | $16.92 | $17.64 | $17.64 | 12,352,805 |
| 2022-07-01 | $19.14 | $19.33 | $18.18 | $18.95 | $18.95 | 8,564,979 |
| 2022-06-30 | $18.77 | $19.12 | $18.22 | $19.01 | $19.01 | 9,276,865 |
| 2022-06-29 | $20.58 | $20.77 | $19.27 | $19.37 | $19.37 | 6,847,120 |
| 2022-06-28 | $20.42 | $20.54 | $19.83 | $20.32 | $20.32 | 9,866,912 |
| 2022-06-27 | $19.15 | $19.74 | $18.87 | $19.59 | $19.59 | 7,540,714 |
| 2022-06-24 | $18.25 | $19.20 | $18.06 | $18.83 | $18.83 | 12,161,403 |
| 2022-06-23 | $19.49 | $19.59 | $17.72 | $17.80 | $17.80 | 18,581,359 |
| 2022-06-22 | $18.57 | $19.68 | $18.41 | $19.41 | $19.41 | 12,512,035 |
| 2022-06-21 | $19.82 | $20.29 | $19.69 | $20.09 | $20.09 | 11,184,584 |
| 2022-06-17 | $19.64 | $20.07 | $18.21 | $19.03 | $19.03 | 18,543,249 |
| 2022-06-16 | $20.66 | $20.88 | $20.00 | $20.07 | $20.07 | 14,087,772 |
| 2022-06-15 | $22.05 | $22.16 | $21.10 | $21.48 | $21.48 | 9,391,859 |
| 2022-06-14 | $22.89 | $23.10 | $21.87 | $22.18 | $22.18 | 9,444,467 |
| 2022-06-13 | $22.62 | $23.01 | $21.94 | $22.52 | $22.44 | 13,044,167 |
| 2022-06-10 | $23.85 | $23.99 | $23.17 | $23.53 | $23.44 | 7,206,108 |
| 2022-06-09 | $24.31 | $24.55 | $24.07 | $24.15 | $24.06 | 5,653,135 |
| 2022-06-08 | $24.84 | $24.91 | $24.32 | $24.53 | $24.44 | 7,903,003 |
| 2022-06-07 | $23.75 | $24.86 | $23.70 | $24.71 | $24.62 | 10,538,910 |
| 2022-06-06 | $24.31 | $24.41 | $23.75 | $23.88 | $23.79 | 8,442,386 |
| 2022-06-03 | $23.85 | $24.14 | $23.77 | $23.99 | $23.90 | 7,054,030 |
| 2022-06-02 | $23.62 | $24.11 | $23.50 | $23.86 | $23.77 | 8,708,899 |
| 2022-06-01 | $23.40 | $23.99 | $23.15 | $23.85 | $23.76 | 8,837,246 |
| 2022-05-31 | $23.59 | $23.91 | $23.02 | $23.17 | $23.09 | 15,102,288 |
| 2022-05-27 | $22.05 | $22.71 | $21.96 | $22.67 | $22.59 | 6,158,243 |
| 2022-05-26 | $22.12 | $22.20 | $21.90 | $22.05 | $21.97 | 7,163,579 |
| 2022-05-25 | $21.76 | $22.02 | $21.67 | $21.91 | $21.83 | 7,009,669 |
| 2022-05-24 | $21.67 | $21.83 | $21.24 | $21.67 | $21.59 | 7,681,762 |
| 2022-05-23 | $21.58 | $22.14 | $21.49 | $21.89 | $21.81 | 8,339,578 |
| 2022-05-20 | $21.33 | $21.73 | $20.89 | $21.36 | $21.28 | 8,281,795 |
| 2022-05-19 | $20.30 | $21.29 | $20.28 | $21.12 | $21.04 | 9,774,797 |
| 2022-05-18 | $21.22 | $21.25 | $20.56 | $20.74 | $20.66 | 9,538,081 |
| 2022-05-17 | $20.96 | $21.12 | $20.74 | $21.06 | $20.98 | 7,313,664 |
| 2022-05-16 | $20.21 | $20.80 | $20.21 | $20.63 | $20.55 | 10,077,199 |
| 2022-05-13 | $19.50 | $20.29 | $19.50 | $20.13 | $20.06 | 12,480,682 |
| 2022-05-12 | $19.11 | $19.26 | $18.41 | $19.11 | $19.04 | 16,379,583 |
| 2022-05-11 | $19.30 | $20.00 | $19.17 | $19.34 | $19.27 | 12,156,449 |
| 2022-05-10 | $18.99 | $19.32 | $18.27 | $18.96 | $18.89 | 17,436,449 |
| 2022-05-09 | $19.75 | $19.86 | $18.50 | $18.71 | $18.64 | 20,853,228 |
| 2022-05-06 | $20.36 | $20.47 | $19.78 | $20.40 | $20.33 | 10,800,637 |
| 2022-05-05 | $20.28 | $20.45 | $19.53 | $20.16 | $20.09 | 12,712,028 |
| 2022-05-04 | $19.69 | $20.20 | $19.48 | $20.17 | $20.10 | 13,189,582 |
| 2022-05-03 | $18.38 | $19.40 | $18.38 | $19.34 | $19.27 | 11,720,493 |
| 2022-05-02 | $18.20 | $18.48 | $17.85 | $18.44 | $18.37 | 10,025,763 |
| 2022-04-29 | $19.40 | $19.65 | $18.34 | $18.48 | $18.41 | 14,719,252 |
| 2022-04-28 | $18.24 | $19.58 | $18.11 | $19.41 | $19.34 | 16,068,425 |
| 2022-04-27 | $17.10 | $18.21 | $16.51 | $18.16 | $18.09 | 20,056,462 |
| 2022-04-26 | $16.59 | $16.95 | $16.31 | $16.47 | $16.41 | 10,782,028 |
| 2022-04-25 | $16.27 | $16.63 | $15.84 | $16.45 | $16.39 | 14,423,586 |
| 2022-04-22 | $17.25 | $17.51 | $17.01 | $17.26 | $17.20 | 14,031,408 |
| 2022-04-21 | $18.38 | $18.44 | $17.29 | $17.42 | $17.36 | 9,993,701 |
| 2022-04-20 | $18.10 | $18.39 | $17.88 | $18.25 | $18.18 | 7,262,797 |
| 2022-04-19 | $17.94 | $18.34 | $17.74 | $17.95 | $17.88 | 6,651,605 |
| 2022-04-18 | $17.66 | $18.32 | $17.66 | $18.12 | $18.05 | 9,020,166 |
| 2022-04-14 | $17.46 | $17.72 | $17.22 | $17.47 | $17.41 | 6,002,176 |
| 2022-04-13 | $17.37 | $17.61 | $17.20 | $17.50 | $17.44 | 10,366,466 |
| 2022-04-12 | $16.92 | $17.41 | $16.87 | $17.07 | $17.01 | 11,807,118 |
| 2022-04-11 | $17.25 | $17.26 | $16.46 | $16.47 | $16.41 | 11,596,798 |
| 2022-04-08 | $16.82 | $17.66 | $16.79 | $17.56 | $17.50 | 12,576,168 |
| 2022-04-07 | $16.60 | $16.82 | $16.24 | $16.79 | $16.73 | 13,437,322 |
| 2022-04-06 | $17.27 | $17.43 | $16.22 | $16.45 | $16.39 | 11,004,819 |
| 2022-04-05 | $17.42 | $17.78 | $17.07 | $17.08 | $17.02 | 13,330,214 |
| 2022-04-04 | $17.20 | $17.37 | $16.95 | $17.31 | $17.25 | 7,765,880 |
| 2022-04-01 | $16.67 | $17.23 | $16.61 | $16.94 | $16.88 | 6,491,233 |
| 2022-03-31 | $16.50 | $16.91 | $16.45 | $16.68 | $16.62 | 11,484,689 |
| 2022-03-30 | $16.92 | $17.21 | $16.64 | $16.68 | $16.62 | 8,907,504 |
| 2022-03-29 | $15.91 | $16.77 | $15.75 | $16.72 | $16.66 | 11,684,632 |
| 2022-03-28 | $16.26 | $16.41 | $15.98 | $16.35 | $16.29 | 11,351,372 |
| 2022-03-25 | $16.02 | $16.83 | $15.92 | $16.81 | $16.75 | 18,201,273 |
| 2022-03-24 | $16.22 | $16.28 | $15.94 | $16.07 | $16.01 | 12,413,892 |
| 2022-03-23 | $16.35 | $16.36 | $16.06 | $16.17 | $16.11 | 19,488,735 |
| 2022-03-22 | $16.01 | $16.09 | $15.80 | $15.98 | $15.92 | 9,604,023 |
| 2022-03-21 | $15.67 | $16.08 | $15.53 | $16.04 | $15.98 | 11,391,715 |
| 2022-03-18 | $15.41 | $15.45 | $15.26 | $15.33 | $15.27 | 9,258,847 |
| 2022-03-17 | $15.39 | $15.60 | $15.19 | $15.46 | $15.40 | 14,113,843 |
| 2022-03-16 | $15.25 | $15.25 | $14.61 | $14.90 | $14.85 | 9,482,738 |
| 2022-03-15 | $14.34 | $15.01 | $14.18 | $14.95 | $14.90 | 13,597,627 |
| 2022-03-14 | $15.76 | $15.80 | $14.82 | $15.04 | $14.99 | 18,084,644 |
| 2022-03-11 | $15.87 | $16.38 | $15.87 | $16.13 | $16.04 | 15,876,397 |
| 2022-03-10 | $16.00 | $16.19 | $15.79 | $15.96 | $15.87 | 14,160,344 |
| 2022-03-09 | $16.13 | $16.28 | $15.53 | $15.85 | $15.76 | 19,159,138 |
| 2022-03-08 | $16.70 | $16.75 | $15.88 | $16.57 | $16.48 | 23,576,015 |
| 2022-03-07 | $16.34 | $16.84 | $15.94 | $16.36 | $16.27 | 21,324,701 |
| 2022-03-04 | $15.37 | $16.06 | $15.22 | $16.06 | $15.97 | 17,819,786 |
| 2022-03-03 | $15.74 | $15.91 | $15.28 | $15.39 | $15.31 | 15,915,761 |
| 2022-03-02 | $15.91 | $15.91 | $15.54 | $15.86 | $15.77 | 15,875,653 |
| 2022-03-01 | $15.96 | $16.05 | $15.38 | $15.44 | $15.36 | 22,640,634 |
| 2022-02-28 | $15.34 | $15.78 | $15.26 | $15.70 | $15.61 | 17,742,963 |
| 2022-02-25 | $15.19 | $15.32 | $14.98 | $15.29 | $15.21 | 15,476,897 |
| 2022-02-24 | $15.31 | $15.46 | $14.68 | $15.07 | $14.99 | 18,571,922 |
| 2022-02-23 | $15.42 | $15.68 | $15.02 | $15.14 | $15.06 | 8,146,945 |
| 2022-02-22 | $15.86 | $15.90 | $15.15 | $15.26 | $15.18 | 19,581,637 |
| 2022-02-18 | $15.66 | $15.70 | $15.28 | $15.37 | $15.29 | 10,745,258 |
| 2022-02-17 | $15.50 | $16.01 | $15.45 | $15.87 | $15.78 | 11,076,586 |
| 2022-02-16 | $15.75 | $16.08 | $15.43 | $15.56 | $15.48 | 10,544,259 |
| 2022-02-15 | $15.36 | $15.58 | $15.22 | $15.54 | $15.46 | 10,745,442 |
| 2022-02-14 | $15.82 | $16.17 | $15.56 | $15.68 | $15.59 | 17,801,361 |
| 2022-02-11 | $15.45 | $15.96 | $15.42 | $15.86 | $15.77 | 12,954,620 |
| 2022-02-10 | $14.94 | $15.78 | $14.91 | $15.32 | $15.24 | 13,001,746 |
| 2022-02-09 | $14.45 | $15.14 | $14.36 | $15.06 | $14.98 | 10,467,291 |
| 2022-02-08 | $14.59 | $14.77 | $14.06 | $14.40 | $14.32 | 27,671,296 |
| 2022-02-07 | $15.40 | $15.61 | $15.12 | $15.45 | $15.37 | 11,016,177 |
| 2022-02-04 | $15.63 | $16.02 | $15.43 | $15.46 | $15.38 | 11,816,429 |
| 2022-02-03 | $15.13 | $15.60 | $14.99 | $15.37 | $15.29 | 12,055,871 |
| 2022-02-02 | $15.21 | $15.35 | $14.94 | $15.25 | $15.17 | 8,838,894 |
| 2022-02-01 | $14.50 | $15.16 | $14.43 | $15.14 | $15.06 | 9,813,061 |
| 2022-01-31 | $14.46 | $14.66 | $14.28 | $14.55 | $14.47 | 7,286,779 |
| 2022-01-28 | $14.56 | $14.73 | $14.15 | $14.44 | $14.36 | 8,855,105 |
| 2022-01-27 | $14.76 | $14.97 | $14.26 | $14.49 | $14.41 | 11,670,517 |
| 2022-01-26 | $14.92 | $15.02 | $14.30 | $14.49 | $14.41 | 17,851,022 |
| 2022-01-25 | $13.82 | $14.67 | $13.56 | $14.56 | $14.48 | 11,874,396 |
| 2022-01-24 | $13.47 | $13.96 | $13.01 | $13.92 | $13.84 | 15,841,300 |
| 2022-01-21 | $14.52 | $14.55 | $13.89 | $14.05 | $13.97 | 18,188,426 |
| 2022-01-20 | $14.68 | $15.29 | $14.63 | $14.72 | $14.64 | 7,414,990 |
| 2022-01-19 | $15.07 | $15.15 | $14.66 | $14.87 | $14.79 | 10,562,866 |
| 2022-01-18 | $15.11 | $15.35 | $14.53 | $14.87 | $14.79 | 17,387,830 |
| 2022-01-14 | $14.38 | $14.96 | $14.32 | $14.85 | $14.77 | 12,908,842 |
| 2022-01-13 | $14.44 | $14.57 | $14.16 | $14.39 | $14.31 | 8,987,073 |
| 2022-01-12 | $14.39 | $14.58 | $14.30 | $14.48 | $14.40 | 13,264,507 |
| 2022-01-11 | $13.85 | $14.32 | $13.73 | $14.20 | $14.12 | 11,269,919 |
| 2022-01-10 | $13.65 | $13.79 | $13.36 | $13.59 | $13.52 | 7,433,713 |
| 2022-01-07 | $13.63 | $13.72 | $13.44 | $13.71 | $13.64 | 7,669,584 |
| 2022-01-06 | $13.40 | $13.78 | $13.26 | $13.56 | $13.49 | 14,026,415 |
| 2022-01-05 | $12.93 | $13.43 | $12.93 | $12.98 | $12.91 | 12,695,483 |
| 2022-01-04 | $12.59 | $12.98 | $12.59 | $12.81 | $12.74 | 9,534,658 |
| 2022-01-03 | $12.32 | $12.74 | $12.27 | $12.63 | $12.56 | 8,269,561 |
| 2021-12-31 | $12.16 | $12.34 | $12.15 | $12.28 | $12.21 | 4,492,352 |
| 2021-12-30 | $12.26 | $12.28 | $12.08 | $12.18 | $12.11 | 5,798,034 |
| 2021-12-29 | $12.20 | $12.35 | $12.05 | $12.17 | $12.10 | 6,839,769 |
| 2021-12-28 | $12.55 | $12.65 | $12.35 | $12.39 | $12.32 | 4,787,114 |
| 2021-12-27 | $12.00 | $12.51 | $11.83 | $12.48 | $12.41 | 6,765,341 |
| 2021-12-23 | $12.07 | $12.12 | $11.95 | $12.01 | $11.94 | 5,346,804 |
| 2021-12-22 | $11.73 | $12.10 | $11.57 | $12.02 | $11.95 | 8,466,525 |
| 2021-12-21 | $11.45 | $11.76 | $11.37 | $11.75 | $11.69 | 7,724,012 |
| 2021-12-20 | $10.83 | $11.18 | $10.72 | $11.15 | $11.09 | 9,447,027 |
| 2021-12-17 | $11.54 | $11.76 | $11.27 | $11.28 | $11.22 | 8,278,593 |
| 2021-12-16 | $11.89 | $12.38 | $11.77 | $11.79 | $11.73 | 9,326,709 |
| 2021-12-15 | $11.63 | $11.83 | $11.19 | $11.76 | $11.70 | 10,942,599 |
| 2021-12-14 | $11.72 | $11.95 | $11.70 | $11.77 | $11.71 | 10,137,659 |
| 2021-12-13 | $12.14 | $12.29 | $11.90 | $11.91 | $11.82 | 7,873,871 |
| 2021-12-10 | $12.44 | $12.48 | $12.08 | $12.34 | $12.24 | 6,247,392 |
| 2021-12-09 | $12.55 | $12.55 | $12.22 | $12.28 | $12.19 | 9,109,460 |
| 2021-12-08 | $12.91 | $13.05 | $12.46 | $12.72 | $12.62 | 9,265,175 |
| 2021-12-07 | $12.64 | $13.00 | $12.63 | $12.83 | $12.73 | 8,121,155 |
| 2021-12-06 | $12.03 | $12.48 | $11.89 | $12.29 | $12.20 | 12,554,264 |
| 2021-12-03 | $12.33 | $12.41 | $11.72 | $11.85 | $11.76 | 9,010,417 |
| 2021-12-02 | $11.71 | $12.14 | $11.47 | $12.08 | $11.99 | 9,182,462 |
| 2021-12-01 | $12.37 | $12.52 | $11.76 | $11.79 | $11.70 | 12,924,761 |
| 2021-11-30 | $12.00 | $12.25 | $11.70 | $11.86 | $11.77 | 14,493,830 |
| 2021-11-29 | $12.74 | $12.79 | $12.21 | $12.44 | $12.34 | 10,473,555 |
| 2021-11-26 | $11.92 | $12.40 | $11.75 | $12.39 | $12.29 | 11,369,703 |
| 2021-11-24 | $12.61 | $13.18 | $12.59 | $13.06 | $12.96 | 6,898,697 |
| 2021-11-23 | $12.31 | $12.89 | $12.25 | $12.83 | $12.73 | 10,931,920 |
| 2021-11-22 | $12.07 | $12.31 | $11.86 | $12.04 | $11.95 | 6,561,994 |
| 2021-11-19 | $12.36 | $12.43 | $11.98 | $12.12 | $12.03 | 12,118,677 |
| 2021-11-18 | $12.42 | $12.81 | $12.42 | $12.78 | $12.68 | 9,187,791 |
| 2021-11-17 | $12.25 | $12.56 | $12.18 | $12.44 | $12.34 | 9,653,161 |
| 2021-11-16 | $12.60 | $12.64 | $12.32 | $12.37 | $12.27 | 5,253,921 |
| 2021-11-15 | $12.59 | $12.75 | $12.26 | $12.55 | $12.45 | 6,907,287 |
| 2021-11-12 | $12.61 | $12.77 | $12.56 | $12.74 | $12.64 | 6,459,363 |
| 2021-11-11 | $12.69 | $12.99 | $12.69 | $12.78 | $12.68 | 7,467,012 |
| 2021-11-10 | $13.10 | $13.16 | $12.56 | $12.69 | $12.59 | 10,041,574 |
| 2021-11-09 | $13.14 | $13.32 | $12.90 | $13.16 | $13.06 | 9,410,487 |
| 2021-11-08 | $12.66 | $13.48 | $12.60 | $13.05 | $12.95 | 18,450,815 |
| 2021-11-05 | $12.45 | $12.74 | $12.12 | $12.56 | $12.46 | 18,346,962 |
| 2021-11-04 | $12.34 | $12.57 | $12.16 | $12.26 | $12.17 | 16,262,533 |
| 2021-11-03 | $12.12 | $12.39 | $11.92 | $12.15 | $12.06 | 13,767,548 |
| 2021-11-02 | $12.10 | $12.18 | $11.86 | $12.00 | $11.91 | 9,929,485 |
| 2021-11-01 | $12.14 | $12.31 | $12.00 | $12.24 | $12.15 | 8,621,797 |
| 2021-10-29 | $11.85 | $12.01 | $11.67 | $11.98 | $11.89 | 9,396,500 |
| 2021-10-28 | $11.53 | $11.85 | $11.45 | $11.81 | $11.72 | 9,824,722 |
| 2021-10-27 | $11.71 | $11.78 | $11.49 | $11.51 | $11.42 | 6,286,414 |
| 2021-10-26 | $12.02 | $12.03 | $11.78 | $11.88 | $11.79 | 6,826,184 |
| 2021-10-25 | $11.90 | $12.06 | $11.85 | $11.96 | $11.87 | 11,317,774 |
| 2021-10-22 | $11.69 | $11.78 | $11.44 | $11.73 | $11.64 | 8,365,363 |
| 2021-10-21 | $11.54 | $11.76 | $11.40 | $11.63 | $11.54 | 9,975,234 |
| 2021-10-20 | $11.42 | $11.89 | $11.42 | $11.64 | $11.55 | 7,632,477 |
| 2021-10-19 | $11.52 | $11.72 | $11.37 | $11.58 | $11.49 | 5,568,201 |
| 2021-10-18 | $11.80 | $11.87 | $11.39 | $11.51 | $11.42 | 10,376,063 |
| 2021-10-15 | $11.90 | $12.04 | $11.64 | $11.66 | $11.57 | 9,136,908 |
| 2021-10-14 | $11.53 | $11.81 | $11.43 | $11.74 | $11.65 | 9,022,476 |
| 2021-10-13 | $11.29 | $11.33 | $11.08 | $11.26 | $11.17 | 9,970,946 |
| 2021-10-12 | $11.40 | $11.52 | $11.15 | $11.45 | $11.36 | 11,895,573 |
| 2021-10-11 | $11.74 | $11.83 | $11.43 | $11.47 | $11.38 | 10,819,425 |
| 2021-10-08 | $11.09 | $11.41 | $11.07 | $11.28 | $11.19 | 10,005,590 |
| 2021-10-07 | $10.63 | $11.03 | $10.41 | $10.90 | $10.82 | 9,928,093 |
| 2021-10-06 | $10.55 | $10.71 | $10.32 | $10.57 | $10.49 | 12,407,283 |
| 2021-10-05 | $10.60 | $10.93 | $10.46 | $10.78 | $10.70 | 13,057,742 |
| 2021-10-04 | $10.26 | $10.63 | $10.26 | $10.43 | $10.35 | 12,504,332 |
| 2021-10-01 | $10.09 | $10.25 | $9.99 | $10.06 | $9.98 | 10,618,055 |
| 2021-09-30 | $10.05 | $10.27 | $9.89 | $10.06 | $9.98 | 11,983,896 |
| 2021-09-29 | $9.90 | $10.17 | $9.76 | $10.07 | $9.99 | 6,898,506 |
| 2021-09-28 | $10.06 | $10.29 | $9.82 | $9.91 | $9.83 | 11,704,867 |
| 2021-09-27 | $9.84 | $10.09 | $9.78 | $9.92 | $9.84 | 12,255,391 |
| 2021-09-24 | $9.51 | $9.70 | $9.37 | $9.57 | $9.50 | 8,893,410 |
| 2021-09-23 | $9.25 | $9.69 | $9.17 | $9.59 | $9.52 | 13,064,194 |
| 2021-09-22 | $8.70 | $9.22 | $8.66 | $9.12 | $9.05 | 12,318,141 |
| 2021-09-21 | $8.54 | $8.59 | $8.31 | $8.45 | $8.38 | 7,318,144 |
| 2021-09-20 | $8.30 | $8.43 | $8.18 | $8.42 | $8.35 | 8,315,272 |
| 2021-09-17 | $8.80 | $8.90 | $8.62 | $8.67 | $8.60 | 6,752,884 |
| 2021-09-16 | $9.03 | $9.06 | $8.81 | $8.87 | $8.80 | 6,114,307 |
| 2021-09-15 | $8.76 | $9.10 | $8.72 | $9.09 | $9.02 | 9,036,708 |
| 2021-09-14 | $8.91 | $8.95 | $8.50 | $8.53 | $8.46 | 5,170,548 |
| 2021-09-13 | $8.54 | $8.84 | $8.51 | $8.82 | $8.74 | 8,176,275 |
| 2021-09-10 | $8.54 | $8.59 | $8.37 | $8.37 | $8.29 | 5,703,471 |
| 2021-09-09 | $8.30 | $8.48 | $8.24 | $8.37 | $8.29 | 5,870,223 |
| 2021-09-08 | $8.66 | $8.75 | $8.37 | $8.39 | $8.31 | 6,117,753 |
| 2021-09-07 | $8.66 | $8.79 | $8.55 | $8.60 | $8.52 | 5,740,292 |
| 2021-09-03 | $8.79 | $8.92 | $8.71 | $8.76 | $8.68 | 5,269,830 |
| 2021-09-02 | $8.45 | $8.89 | $8.41 | $8.85 | $8.77 | 9,043,893 |
| 2021-09-01 | $8.34 | $8.45 | $8.29 | $8.32 | $8.24 | 8,526,302 |
| 2021-08-31 | $8.21 | $8.35 | $8.13 | $8.28 | $8.20 | 12,772,433 |
| 2021-08-30 | $8.42 | $8.43 | $8.23 | $8.25 | $8.17 | 9,505,073 |
| 2021-08-27 | $8.26 | $8.43 | $8.23 | $8.37 | $8.29 | 7,115,878 |
| 2021-08-26 | $8.27 | $8.31 | $8.11 | $8.15 | $8.07 | 5,645,984 |
| 2021-08-25 | $8.30 | $8.36 | $8.20 | $8.34 | $8.26 | 6,065,572 |
| 2021-08-24 | $8.04 | $8.31 | $7.97 | $8.30 | $8.22 | 11,001,030 |
| 2021-08-23 | $7.67 | $7.95 | $7.63 | $7.94 | $7.87 | 9,643,028 |
| 2021-08-20 | $7.29 | $7.46 | $7.26 | $7.43 | $7.36 | 8,973,912 |
| 2021-08-19 | $7.45 | $7.47 | $7.20 | $7.40 | $7.33 | 12,202,413 |
| 2021-08-18 | $7.85 | $7.90 | $7.64 | $7.64 | $7.57 | 8,480,140 |
| 2021-08-17 | $7.80 | $7.98 | $7.67 | $7.78 | $7.71 | 8,899,061 |
| 2021-08-16 | $8.10 | $8.10 | $7.82 | $7.89 | $7.82 | 10,720,527 |
| 2021-08-13 | $8.41 | $8.45 | $8.20 | $8.22 | $8.14 | 5,114,404 |
| 2021-08-12 | $8.38 | $8.45 | $8.21 | $8.43 | $8.35 | 7,589,857 |
| 2021-08-11 | $8.22 | $8.39 | $8.15 | $8.38 | $8.30 | 9,624,948 |
| 2021-08-10 | $7.98 | $8.24 | $7.96 | $8.23 | $8.15 | 5,194,330 |
| 2021-08-09 | $7.95 | $7.97 | $7.76 | $7.93 | $7.86 | 8,339,980 |
| 2021-08-06 | $8.14 | $8.19 | $8.04 | $8.11 | $8.03 | 7,364,211 |
| 2021-08-05 | $8.00 | $8.16 | $7.93 | $8.05 | $7.97 | 8,837,812 |
| 2021-08-04 | $8.28 | $8.28 | $7.81 | $7.81 | $7.74 | 10,408,611 |
| 2021-08-03 | $8.10 | $8.52 | $8.05 | $8.42 | $8.34 | 8,886,532 |
| 2021-08-02 | $8.33 | $8.63 | $8.14 | $8.15 | $8.07 | 5,168,626 |
| 2021-07-30 | $8.30 | $8.37 | $8.11 | $8.34 | $8.26 | 8,750,211 |
| 2021-07-29 | $8.25 | $8.65 | $8.24 | $8.34 | $8.26 | 10,225,986 |
| 2021-07-28 | $8.02 | $8.16 | $7.89 | $8.11 | $8.03 | 11,756,467 |
| 2021-07-27 | $8.17 | $8.17 | $7.88 | $8.01 | $7.94 | 9,997,666 |
| 2021-07-26 | $7.97 | $8.32 | $7.97 | $8.22 | $8.14 | 7,431,462 |
| 2021-07-23 | $8.11 | $8.11 | $7.94 | $8.06 | $7.98 | 3,978,812 |
| 2021-07-22 | $8.15 | $8.15 | $7.90 | $8.06 | $7.98 | 6,149,390 |
| 2021-07-21 | $8.00 | $8.22 | $7.92 | $8.09 | $8.01 | 9,532,526 |
| 2021-07-20 | $7.71 | $7.91 | $7.52 | $7.79 | $7.72 | 9,102,021 |
| 2021-07-19 | $7.76 | $7.82 | $7.53 | $7.74 | $7.67 | 16,184,356 |
| 2021-07-16 | $8.61 | $8.62 | $8.07 | $8.09 | $8.01 | 8,892,820 |
| 2021-07-15 | $8.50 | $8.69 | $8.41 | $8.49 | $8.41 | 9,893,317 |
| 2021-07-14 | $9.09 | $9.26 | $8.60 | $8.63 | $8.55 | 9,813,207 |
| 2021-07-13 | $8.88 | $9.09 | $8.75 | $9.05 | $8.97 | 9,332,670 |
| 2021-07-12 | $8.97 | $9.05 | $8.85 | $8.93 | $8.85 | 6,279,836 |
| 2021-07-09 | $9.11 | $9.25 | $8.97 | $9.12 | $9.03 | 7,317,679 |
| 2021-07-08 | $8.87 | $9.13 | $8.78 | $8.97 | $8.89 | 8,736,988 |
| 2021-07-07 | $9.36 | $9.49 | $9.04 | $9.12 | $9.03 | 8,942,920 |
| 2021-07-06 | $9.68 | $9.73 | $9.22 | $9.40 | $9.31 | 10,518,732 |
| 2021-07-02 | $9.78 | $9.82 | $9.54 | $9.72 | $9.63 | 7,302,880 |
| 2021-07-01 | $9.90 | $9.98 | $9.74 | $9.90 | $9.81 | 10,901,874 |
| 2021-06-30 | $9.49 | $9.66 | $9.49 | $9.58 | $9.49 | 7,656,998 |
| 2021-06-29 | $9.50 | $9.56 | $9.38 | $9.44 | $9.35 | 9,661,627 |
| 2021-06-28 | $9.70 | $9.70 | $9.34 | $9.39 | $9.30 | 13,763,895 |
| 2021-06-25 | $9.88 | $9.90 | $9.72 | $9.74 | $9.65 | 5,911,285 |
| 2021-06-24 | $9.80 | $9.85 | $9.66 | $9.81 | $9.72 | 7,174,868 |
| 2021-06-23 | $9.99 | $10.09 | $9.77 | $9.79 | $9.70 | 10,045,468 |
| 2021-06-22 | $9.99 | $9.99 | $9.74 | $9.88 | $9.79 | 12,154,842 |
| 2021-06-21 | $9.79 | $10.07 | $9.63 | $10.02 | $9.93 | 9,445,119 |
| 2021-06-18 | $9.48 | $9.94 | $9.37 | $9.67 | $9.58 | 11,414,029 |
| 2021-06-17 | $10.07 | $10.08 | $9.51 | $9.68 | $9.59 | 12,389,167 |
| 2021-06-16 | $10.41 | $10.42 | $10.05 | $10.11 | $10.02 | 9,908,216 |
| 2021-06-15 | $10.11 | $10.55 | $10.11 | $10.41 | $10.31 | 14,069,677 |
| 2021-06-14 | $10.05 | $10.20 | $9.98 | $10.03 | $9.94 | 8,669,080 |
| 2021-06-11 | $10.11 | $10.18 | $9.94 | $10.00 | $9.89 | 9,250,212 |
| 2021-06-10 | $10.10 | $10.11 | $9.76 | $10.08 | $9.97 | 15,343,746 |
| 2021-06-09 | $9.92 | $10.06 | $9.77 | $9.91 | $9.80 | 10,877,746 |
| 2021-06-08 | $9.51 | $9.92 | $9.47 | $9.84 | $9.73 | 16,015,615 |
| 2021-06-07 | $9.44 | $9.59 | $9.26 | $9.47 | $9.37 | 10,041,188 |
| 2021-06-04 | $9.30 | $9.50 | $9.21 | $9.42 | $9.32 | 9,810,579 |
| 2021-06-03 | $9.14 | $9.21 | $9.03 | $9.18 | $9.08 | 8,094,829 |
| 2021-06-02 | $8.99 | $9.30 | $8.88 | $9.18 | $9.08 | 13,364,893 |
| 2021-06-01 | $8.55 | $8.94 | $8.48 | $8.87 | $8.77 | 16,016,525 |
| 2021-05-28 | $8.04 | $8.16 | $7.94 | $8.13 | $8.04 | 7,114,898 |
| 2021-05-27 | $7.92 | $8.08 | $7.89 | $8.01 | $7.92 | 6,589,247 |
| 2021-05-26 | $7.73 | $7.93 | $7.71 | $7.86 | $7.78 | 7,453,293 |
| 2021-05-25 | $7.95 | $8.00 | $7.73 | $7.74 | $7.66 | 7,256,769 |
| 2021-05-24 | $7.94 | $8.04 | $7.76 | $8.03 | $7.94 | 6,112,070 |
| 2021-05-21 | $7.97 | $7.99 | $7.77 | $7.81 | $7.73 | 7,595,088 |
| 2021-05-20 | $7.89 | $7.90 | $7.69 | $7.84 | $7.76 | 6,759,933 |
| 2021-05-19 | $8.06 | $8.06 | $7.81 | $7.89 | $7.81 | 10,443,368 |
| 2021-05-18 | $8.29 | $8.47 | $8.08 | $8.21 | $8.12 | 10,739,589 |
| 2021-05-17 | $8.02 | $8.29 | $7.97 | $8.29 | $8.20 | 10,833,902 |
| 2021-05-14 | $7.80 | $8.07 | $7.80 | $8.04 | $7.95 | 11,819,700 |
| 2021-05-13 | $7.80 | $7.95 | $7.55 | $7.70 | $7.62 | 11,529,564 |
| 2021-05-12 | $7.76 | $8.14 | $7.76 | $7.90 | $7.82 | 12,848,335 |
| 2021-05-11 | $7.50 | $7.78 | $7.34 | $7.72 | $7.64 | 13,598,971 |
| 2021-05-10 | $8.05 | $8.07 | $7.64 | $7.66 | $7.58 | 15,257,085 |
| 2021-05-07 | $7.98 | $8.04 | $7.85 | $7.90 | $7.82 | 10,932,134 |
| 2021-05-06 | $7.87 | $7.98 | $7.67 | $7.97 | $7.88 | 8,343,955 |
| 2021-05-05 | $7.58 | $7.91 | $7.58 | $7.81 | $7.73 | 13,423,500 |
| 2021-05-04 | $8.06 | $8.06 | $7.57 | $7.66 | $7.58 | 13,651,724 |
| 2021-05-03 | $7.86 | $8.07 | $7.77 | $8.07 | $7.98 | 6,590,104 |
| 2021-04-30 | $7.84 | $7.95 | $7.74 | $7.77 | $7.69 | 5,724,063 |
| 2021-04-29 | $8.05 | $8.15 | $7.84 | $7.94 | $7.85 | 7,005,290 |
| 2021-04-28 | $7.55 | $7.92 | $7.51 | $7.89 | $7.81 | 9,316,928 |
| 2021-04-27 | $7.61 | $7.65 | $7.38 | $7.51 | $7.43 | 15,886,198 |
| 2021-04-26 | $7.50 | $7.62 | $7.48 | $7.57 | $7.49 | 4,271,395 |
| 2021-04-23 | $7.54 | $7.55 | $7.40 | $7.50 | $7.42 | 3,676,441 |
| 2021-04-22 | $7.54 | $7.55 | $7.30 | $7.44 | $7.36 | 6,156,864 |
| 2021-04-21 | $7.17 | $7.55 | $7.16 | $7.55 | $7.47 | 4,973,358 |
| 2021-04-20 | $7.81 | $7.86 | $7.31 | $7.31 | $7.23 | 9,910,263 |
| 2021-04-19 | $8.04 | $8.07 | $7.83 | $7.85 | $7.77 | 7,100,983 |
| 2021-04-16 | $8.15 | $8.15 | $7.92 | $7.97 | $7.88 | 5,824,820 |
| 2021-04-15 | $8.07 | $8.15 | $7.97 | $8.09 | $8.00 | 6,794,234 |
| 2021-04-14 | $7.62 | $8.14 | $7.62 | $8.01 | $7.92 | 6,697,612 |
| 2021-04-13 | $7.55 | $7.64 | $7.54 | $7.55 | $7.47 | 3,823,916 |
| 2021-04-12 | $7.69 | $7.72 | $7.54 | $7.59 | $7.51 | 3,609,273 |
| 2021-04-09 | $7.74 | $7.83 | $7.59 | $7.60 | $7.52 | 4,861,708 |
| 2021-04-08 | $7.69 | $7.78 | $7.55 | $7.78 | $7.70 | 5,108,007 |
| 2021-04-07 | $7.71 | $7.73 | $7.54 | $7.71 | $7.63 | 5,110,807 |
| 2021-04-06 | $7.64 | $7.93 | $7.63 | $7.71 | $7.63 | 9,146,483 |
| 2021-04-05 | $7.85 | $7.85 | $7.50 | $7.59 | $7.51 | 6,870,664 |
| 2021-04-01 | $7.56 | $7.88 | $7.47 | $7.87 | $7.79 | 8,782,625 |
| 2021-03-31 | $7.61 | $7.63 | $7.47 | $7.52 | $7.44 | 7,761,804 |
| 2021-03-30 | $7.52 | $7.65 | $7.50 | $7.58 | $7.50 | 7,599,796 |
| 2021-03-29 | $7.75 | $7.78 | $7.53 | $7.59 | $7.51 | 6,368,165 |
| 2021-03-26 | $7.78 | $7.83 | $7.63 | $7.80 | $7.72 | 9,271,746 |
| 2021-03-25 | $7.49 | $7.68 | $7.33 | $7.66 | $7.58 | 8,373,528 |
| 2021-03-24 | $7.61 | $7.84 | $7.59 | $7.66 | $7.58 | 11,702,301 |
| 2021-03-23 | $7.57 | $7.64 | $7.38 | $7.45 | $7.37 | 10,025,912 |
| 2021-03-22 | $8.06 | $8.08 | $7.81 | $7.82 | $7.74 | 6,936,536 |
| 2021-03-19 | $7.93 | $8.11 | $7.73 | $8.00 | $7.91 | 9,909,013 |
| 2021-03-18 | $8.22 | $8.26 | $7.78 | $7.87 | $7.79 | 8,944,982 |
| 2021-03-17 | $8.15 | $8.38 | $8.08 | $8.36 | $8.27 | 7,377,754 |
| 2021-03-16 | $8.40 | $8.45 | $8.15 | $8.21 | $8.12 | 9,664,660 |
| 2021-03-15 | $8.47 | $8.54 | $8.30 | $8.47 | $8.38 | 6,654,532 |
| 2021-03-12 | $8.41 | $8.48 | $8.28 | $8.48 | $8.39 | 6,699,078 |
| 2021-03-11 | $8.42 | $8.57 | $8.39 | $8.44 | $8.34 | 8,918,964 |
| 2021-03-10 | $8.05 | $8.35 | $7.97 | $8.31 | $8.21 | 8,896,777 |
| 2021-03-09 | $8.13 | $8.24 | $7.94 | $7.99 | $7.89 | 10,916,519 |
| 2021-03-08 | $8.35 | $8.42 | $8.03 | $8.13 | $8.03 | 15,723,749 |
| 2021-03-05 | $8.10 | $8.34 | $7.97 | $8.21 | $8.11 | 14,815,387 |
| 2021-03-04 | $7.55 | $7.92 | $7.36 | $7.86 | $7.76 | 21,203,763 |
| 2021-03-03 | $7.52 | $7.78 | $7.48 | $7.49 | $7.40 | 9,080,531 |
| 2021-03-02 | $7.46 | $7.58 | $7.39 | $7.46 | $7.37 | 6,676,272 |
| 2021-03-01 | $7.57 | $7.62 | $7.35 | $7.43 | $7.34 | 10,609,772 |
| 2021-02-26 | $7.27 | $7.52 | $7.10 | $7.41 | $7.32 | 11,437,608 |
| 2021-02-25 | $7.67 | $7.72 | $7.37 | $7.45 | $7.36 | 12,730,893 |
| 2021-02-24 | $7.32 | $7.69 | $7.26 | $7.61 | $7.52 | 12,489,877 |
| 2021-02-23 | $7.18 | $7.35 | $6.93 | $7.32 | $7.23 | 11,104,871 |
| 2021-02-22 | $6.93 | $7.38 | $6.91 | $7.19 | $7.10 | 12,582,003 |
| 2021-02-19 | $6.84 | $6.95 | $6.80 | $6.90 | $6.81 | 5,120,024 |
| 2021-02-18 | $6.90 | $6.97 | $6.78 | $6.78 | $6.70 | 5,883,780 |
| 2021-02-17 | $6.93 | $7.01 | $6.69 | $6.94 | $6.85 | 8,119,226 |
| 2021-02-16 | $6.94 | $7.02 | $6.79 | $6.94 | $6.85 | 16,949,751 |
| 2021-02-12 | $6.49 | $6.75 | $6.47 | $6.75 | $6.67 | 7,171,408 |
| 2021-02-11 | $6.70 | $6.89 | $6.53 | $6.56 | $6.48 | 8,038,357 |
| 2021-02-10 | $6.28 | $6.69 | $6.23 | $6.68 | $6.60 | 12,547,114 |
| 2021-02-09 | $6.35 | $6.38 | $6.07 | $6.21 | $6.13 | 13,924,735 |
| 2021-02-08 | $6.46 | $6.51 | $6.34 | $6.46 | $6.38 | 14,296,020 |
| 2021-02-05 | $6.43 | $6.43 | $6.24 | $6.35 | $6.27 | 11,333,768 |
| 2021-02-04 | $6.55 | $6.55 | $6.21 | $6.31 | $6.23 | 11,873,348 |
| 2021-02-03 | $6.25 | $6.52 | $6.21 | $6.45 | $6.37 | 10,756,163 |
| 2021-02-02 | $6.44 | $6.46 | $6.17 | $6.19 | $6.11 | 8,805,216 |
| 2021-02-01 | $6.03 | $6.28 | $5.94 | $6.22 | $6.14 | 11,736,091 |
| 2021-01-29 | $5.86 | $6.04 | $5.81 | $5.91 | $5.84 | 17,257,343 |
| 2021-01-28 | $5.83 | $5.98 | $5.71 | $5.90 | $5.83 | 10,647,165 |
| 2021-01-27 | $5.65 | $5.91 | $5.56 | $5.75 | $5.68 | 9,098,614 |
| 2021-01-26 | $6.01 | $6.08 | $5.67 | $5.76 | $5.69 | 9,277,040 |
| 2021-01-25 | $5.81 | $5.95 | $5.70 | $5.93 | $5.86 | 8,309,807 |
| 2021-01-22 | $5.95 | $6.05 | $5.81 | $5.88 | $5.81 | 9,623,715 |
| 2021-01-21 | $6.22 | $6.22 | $5.94 | $6.13 | $6.05 | 10,275,519 |
| 2021-01-20 | $6.24 | $6.35 | $6.17 | $6.20 | $6.12 | 6,292,180 |
| 2021-01-19 | $6.15 | $6.23 | $6.06 | $6.19 | $6.11 | 11,646,850 |
| 2021-01-15 | $6.49 | $6.49 | $6.12 | $6.13 | $6.05 | 14,182,466 |
| 2021-01-14 | $6.25 | $6.61 | $6.18 | $6.52 | $6.44 | 10,271,285 |
| 2021-01-13 | $6.37 | $6.38 | $6.14 | $6.16 | $6.08 | 11,391,822 |
| 2021-01-12 | $6.52 | $6.54 | $6.35 | $6.36 | $6.28 | 11,130,265 |
| 2021-01-11 | $6.33 | $6.45 | $6.25 | $6.44 | $6.36 | 11,978,138 |
| 2021-01-08 | $6.90 | $6.93 | $6.49 | $6.53 | $6.45 | 11,051,372 |
| 2021-01-07 | $6.79 | $6.90 | $6.71 | $6.81 | $6.73 | 14,426,360 |
| 2021-01-06 | $6.71 | $6.82 | $6.54 | $6.70 | $6.62 | 15,871,332 |
| 2021-01-05 | $6.30 | $6.68 | $6.27 | $6.64 | $6.56 | 23,123,522 |
| 2021-01-04 | $6.14 | $6.32 | $6.11 | $6.18 | $6.10 | 13,539,389 |
| 2020-12-31 | $6.14 | $6.27 | $6.03 | $6.04 | $5.97 | 8,346,640 |
| 2020-12-30 | $6.00 | $6.25 | $6.00 | $6.14 | $6.06 | 8,145,763 |
| 2020-12-29 | $5.90 | $6.10 | $5.83 | $6.00 | $5.93 | 10,072,466 |
| 2020-12-28 | $5.93 | $5.99 | $5.73 | $5.78 | $5.71 | 3,023,346 |
| 2020-12-24 | $5.90 | $5.92 | $5.77 | $5.90 | $5.83 | 3,587,451 |
| 2020-12-23 | $5.65 | $5.92 | $5.63 | $5.89 | $5.82 | 6,410,492 |
| 2020-12-22 | $5.67 | $5.71 | $5.53 | $5.56 | $5.49 | 4,966,595 |
| 2020-12-21 | $5.55 | $5.80 | $5.47 | $5.73 | $5.66 | 7,129,323 |
| 2020-12-18 | $5.98 | $6.13 | $5.88 | $5.93 | $5.86 | 6,953,212 |
| 2020-12-17 | $5.97 | $6.02 | $5.82 | $5.97 | $5.90 | 6,354,297 |
| 2020-12-16 | $6.10 | $6.13 | $5.83 | $5.89 | $5.82 | 9,057,651 |
| 2020-12-15 | $6.10 | $6.17 | $6.00 | $6.12 | $6.04 | 7,698,775 |
| 2020-12-14 | $6.37 | $6.45 | $6.04 | $6.04 | $5.97 | 11,485,319 |
| 2020-12-11 | $6.26 | $6.27 | $6.08 | $6.21 | $6.13 | 8,235,755 |
| 2020-12-10 | $5.86 | $6.27 | $5.86 | $6.20 | $6.12 | 9,531,210 |
| 2020-12-09 | $5.94 | $6.07 | $5.71 | $5.86 | $5.79 | 10,487,688 |
| 2020-12-08 | $5.60 | $5.90 | $5.60 | $5.83 | $5.76 | 8,424,273 |
| 2020-12-07 | $5.61 | $5.77 | $5.46 | $5.65 | $5.58 | 8,308,136 |
| 2020-12-04 | $5.47 | $5.68 | $5.44 | $5.65 | $5.58 | 9,707,829 |
| 2020-12-03 | $5.27 | $5.41 | $5.15 | $5.33 | $5.26 | 8,869,305 |
| 2020-12-02 | $4.99 | $5.39 | $4.94 | $5.21 | $5.15 | 7,456,470 |
| 2020-12-01 | $5.09 | $5.19 | $4.95 | $5.00 | $4.94 | 5,751,830 |
| 2020-11-30 | $5.30 | $5.34 | $4.96 | $4.96 | $4.90 | 6,998,937 |
| 2020-11-27 | $5.33 | $5.43 | $5.28 | $5.35 | $5.28 | 3,749,509 |
| 2020-11-25 | $5.34 | $5.45 | $5.23 | $5.42 | $5.35 | 5,851,176 |
| 2020-11-24 | $5.50 | $5.58 | $5.35 | $5.40 | $5.33 | 9,089,232 |
| 2020-11-23 | $4.84 | $5.25 | $4.78 | $5.25 | $5.19 | 6,652,872 |
| 2020-11-20 | $4.62 | $4.77 | $4.55 | $4.71 | $4.65 | 4,886,591 |
| 2020-11-19 | $4.60 | $4.66 | $4.54 | $4.63 | $4.57 | 5,938,616 |
| 2020-11-18 | $4.82 | $4.92 | $4.64 | $4.65 | $4.59 | 6,576,685 |
| 2020-11-17 | $4.48 | $4.70 | $4.42 | $4.69 | $4.63 | 8,171,203 |
| 2020-11-16 | $4.55 | $4.57 | $4.45 | $4.51 | $4.45 | 6,248,044 |
| 2020-11-13 | $4.10 | $4.32 | $4.10 | $4.28 | $4.23 | 11,186,390 |
| 2020-11-12 | $4.32 | $4.39 | $4.04 | $4.10 | $4.05 | 6,935,895 |
| 2020-11-11 | $4.42 | $4.47 | $4.37 | $4.40 | $4.35 | 6,080,643 |
| 2020-11-10 | $4.37 | $4.45 | $4.19 | $4.38 | $4.33 | 9,489,426 |
| 2020-11-09 | $4.02 | $4.42 | $4.01 | $4.31 | $4.26 | 15,338,312 |
| 2020-11-06 | $3.61 | $3.69 | $3.57 | $3.58 | $3.54 | 6,858,931 |
| 2020-11-05 | $3.64 | $3.75 | $3.61 | $3.65 | $3.60 | 6,904,452 |
| 2020-11-04 | $3.64 | $3.72 | $3.45 | $3.63 | $3.59 | 8,733,249 |
| 2020-11-03 | $3.55 | $3.65 | $3.50 | $3.61 | $3.57 | 10,277,287 |
| 2020-11-02 | $3.34 | $3.48 | $3.25 | $3.45 | $3.41 | 13,447,565 |
| 2020-10-30 | $3.24 | $3.31 | $3.20 | $3.28 | $3.24 | 10,784,044 |
| 2020-10-29 | $3.30 | $3.36 | $3.16 | $3.32 | $3.28 | 16,915,420 |
| 2020-10-28 | $3.55 | $3.56 | $3.42 | $3.43 | $3.39 | 15,447,510 |
| 2020-10-27 | $3.50 | $3.71 | $3.49 | $3.63 | $3.59 | 33,127,393 |
| 2020-10-26 | $3.36 | $3.46 | $3.15 | $3.40 | $3.36 | 33,619,289 |
| 2020-10-23 | $3.79 | $3.80 | $3.63 | $3.71 | $3.66 | 4,561,266 |
| 2020-10-22 | $3.62 | $3.76 | $3.54 | $3.74 | $3.69 | 3,805,252 |
| 2020-10-21 | $3.64 | $3.71 | $3.58 | $3.59 | $3.55 | 2,986,538 |
| 2020-10-20 | $3.69 | $3.77 | $3.62 | $3.69 | $3.64 | 4,646,875 |
| 2020-10-19 | $3.69 | $3.82 | $3.65 | $3.65 | $3.60 | 6,717,937 |
| 2020-10-16 | $3.82 | $3.82 | $3.63 | $3.65 | $3.60 | 4,842,292 |
| 2020-10-15 | $3.79 | $3.84 | $3.69 | $3.83 | $3.78 | 3,510,875 |
| 2020-10-14 | $3.98 | $4.09 | $3.90 | $3.91 | $3.86 | 5,134,191 |
| 2020-10-13 | $4.00 | $4.06 | $3.90 | $3.99 | $3.94 | 2,972,395 |
| 2020-10-12 | $4.04 | $4.10 | $3.97 | $4.03 | $3.98 | 1,701,950 |
| 2020-10-09 | $4.21 | $4.21 | $4.00 | $4.05 | $4.00 | 4,508,714 |
| 2020-10-08 | $3.95 | $4.17 | $3.91 | $4.14 | $4.09 | 4,593,415 |
| 2020-10-07 | $3.81 | $3.90 | $3.77 | $3.87 | $3.82 | 6,686,300 |
| 2020-10-06 | $3.81 | $3.94 | $3.75 | $3.79 | $3.74 | 8,232,253 |
| 2020-10-05 | $3.72 | $3.80 | $3.60 | $3.76 | $3.71 | 4,707,658 |
| 2020-10-02 | $3.46 | $3.71 | $3.43 | $3.63 | $3.59 | 6,075,530 |
| 2020-10-01 | $3.81 | $3.81 | $3.58 | $3.65 | $3.60 | 8,666,284 |
| 2020-09-30 | $3.91 | $4.06 | $3.89 | $3.89 | $3.84 | 11,231,043 |
| 2020-09-29 | $4.11 | $4.11 | $3.86 | $3.91 | $3.86 | 9,909,127 |
| 2020-09-28 | $3.99 | $4.15 | $3.93 | $4.14 | $4.09 | 4,552,523 |
| 2020-09-25 | $3.95 | $3.99 | $3.81 | $3.89 | $3.84 | 7,794,635 |
| 2020-09-24 | $3.82 | $4.06 | $3.73 | $4.00 | $3.95 | 4,474,532 |
| 2020-09-23 | $4.03 | $4.06 | $3.81 | $3.86 | $3.81 | 4,973,456 |
| 2020-09-22 | $3.97 | $4.10 | $3.92 | $4.03 | $3.98 | 2,823,611 |
| 2020-09-21 | $4.12 | $4.13 | $3.93 | $3.96 | $3.91 | 4,440,233 |
| 2020-09-18 | $4.29 | $4.31 | $4.15 | $4.23 | $4.18 | 3,270,477 |
| 2020-09-17 | $4.25 | $4.38 | $4.15 | $4.30 | $4.25 | 3,358,610 |
| 2020-09-16 | $4.15 | $4.45 | $4.14 | $4.35 | $4.30 | 7,169,657 |
| 2020-09-15 | $4.15 | $4.22 | $4.09 | $4.11 | $4.06 | 3,357,004 |
| 2020-09-14 | $4.13 | $4.13 | $3.95 | $4.11 | $4.06 | 5,612,502 |
| 2020-09-11 | $4.07 | $4.19 | $4.01 | $4.11 | $4.06 | 4,581,169 |
| 2020-09-10 | $4.23 | $4.35 | $4.04 | $4.07 | $4.02 | 6,819,188 |
| 2020-09-09 | $4.26 | $4.32 | $4.21 | $4.25 | $4.20 | 3,236,982 |
| 2020-09-08 | $4.50 | $4.52 | $4.17 | $4.18 | $4.13 | 7,198,036 |
| 2020-09-04 | $4.79 | $4.88 | $4.61 | $4.65 | $4.59 | 4,546,528 |
| 2020-09-03 | $4.65 | $4.83 | $4.60 | $4.79 | $4.73 | 3,590,926 |
| 2020-09-02 | $4.78 | $4.78 | $4.64 | $4.67 | $4.61 | 4,192,772 |
| 2020-09-01 | $4.71 | $4.84 | $4.65 | $4.74 | $4.68 | 2,883,609 |
| 2020-08-31 | $4.89 | $4.90 | $4.71 | $4.72 | $4.66 | 2,920,203 |
| 2020-08-28 | $4.85 | $4.92 | $4.78 | $4.91 | $4.85 | 2,222,240 |
| 2020-08-27 | $4.82 | $4.85 | $4.68 | $4.81 | $4.75 | 3,583,085 |
| 2020-08-26 | $4.97 | $4.97 | $4.78 | $4.82 | $4.76 | 3,604,693 |
| 2020-08-25 | $4.97 | $5.04 | $4.87 | $4.95 | $4.89 | 2,736,100 |
| 2020-08-24 | $4.76 | $4.92 | $4.69 | $4.89 | $4.83 | 3,113,252 |
| 2020-08-21 | $4.87 | $4.88 | $4.62 | $4.68 | $4.62 | 6,100,369 |
| 2020-08-20 | $4.88 | $4.99 | $4.82 | $4.93 | $4.87 | 3,168,326 |
| 2020-08-19 | $5.04 | $5.07 | $4.95 | $4.97 | $4.91 | 2,317,232 |
| 2020-08-18 | $5.24 | $5.27 | $5.02 | $5.05 | $4.99 | 3,055,410 |
| 2020-08-17 | $5.15 | $5.22 | $5.11 | $5.21 | $5.15 | 2,778,317 |
| 2020-08-14 | $5.06 | $5.18 | $5.02 | $5.15 | $5.09 | 4,160,150 |
| 2020-08-13 | $5.19 | $5.25 | $5.05 | $5.12 | $5.06 | 3,468,259 |
| 2020-08-12 | $5.22 | $5.29 | $5.13 | $5.23 | $5.17 | 4,290,807 |
| 2020-08-11 | $5.22 | $5.34 | $5.03 | $5.05 | $4.99 | 5,837,519 |
| 2020-08-10 | $4.94 | $5.08 | $4.90 | $5.08 | $5.02 | 4,648,564 |
| 2020-08-07 | $4.89 | $4.94 | $4.82 | $4.87 | $4.81 | 2,931,360 |
| 2020-08-06 | $4.95 | $5.04 | $4.89 | $4.95 | $4.89 | 5,457,527 |
| 2020-08-05 | $4.79 | $5.08 | $4.78 | $4.98 | $4.92 | 9,035,436 |
| 2020-08-04 | $4.46 | $4.71 | $4.45 | $4.64 | $4.58 | 5,213,794 |
| 2020-08-03 | $4.50 | $4.60 | $4.44 | $4.52 | $4.46 | 3,257,453 |
| 2020-07-31 | $4.57 | $4.63 | $4.43 | $4.46 | $4.40 | 6,317,524 |
| 2020-07-30 | $4.67 | $4.67 | $4.50 | $4.60 | $4.54 | 4,272,106 |
| 2020-07-29 | $4.78 | $4.82 | $4.67 | $4.82 | $4.76 | 4,109,788 |
| 2020-07-28 | $5.05 | $5.07 | $4.68 | $4.76 | $4.70 | 7,776,400 |
| 2020-07-27 | $5.03 | $5.08 | $4.95 | $5.07 | $5.01 | 5,008,814 |
| 2020-07-24 | $4.96 | $5.09 | $4.93 | $5.01 | $4.95 | 6,847,603 |
| 2020-07-23 | $4.87 | $5.09 | $4.83 | $4.98 | $4.92 | 6,376,808 |
| 2020-07-22 | $4.87 | $5.03 | $4.74 | $4.97 | $4.91 | 6,936,350 |
| 2020-07-21 | $4.52 | $5.01 | $4.52 | $4.93 | $4.87 | 8,382,429 |
| 2020-07-20 | $4.45 | $4.53 | $4.33 | $4.38 | $4.33 | 4,885,008 |
| 2020-07-17 | $4.60 | $4.64 | $4.46 | $4.46 | $4.40 | 4,165,953 |
| 2020-07-16 | $4.62 | $4.67 | $4.51 | $4.57 | $4.51 | 4,139,005 |
| 2020-07-15 | $4.53 | $4.75 | $4.53 | $4.65 | $4.59 | 7,112,037 |
| 2020-07-14 | $4.26 | $4.43 | $4.14 | $4.42 | $4.37 | 7,515,706 |
| 2020-07-13 | $4.42 | $4.48 | $4.23 | $4.24 | $4.19 | 5,981,048 |
| 2020-07-10 | $4.28 | $4.43 | $4.28 | $4.42 | $4.37 | 4,036,999 |
| 2020-07-09 | $4.44 | $4.51 | $4.24 | $4.32 | $4.27 | 6,690,366 |
| 2020-07-08 | $4.50 | $4.60 | $4.42 | $4.44 | $4.39 | 5,105,751 |
| 2020-07-07 | $4.60 | $4.62 | $4.45 | $4.48 | $4.42 | 5,699,027 |
| 2020-07-06 | $4.86 | $4.89 | $4.64 | $4.67 | $4.61 | 4,760,799 |
| 2020-07-02 | $4.75 | $4.81 | $4.64 | $4.74 | $4.68 | 3,682,120 |
| 2020-07-01 | $4.70 | $4.83 | $4.60 | $4.61 | $4.55 | 3,472,746 |
| 2020-06-30 | $4.64 | $4.71 | $4.49 | $4.67 | $4.61 | 7,617,009 |
| 2020-06-29 | $4.47 | $4.70 | $4.40 | $4.68 | $4.62 | 6,554,318 |
| 2020-06-26 | $4.56 | $4.61 | $4.36 | $4.45 | $4.40 | 8,620,361 |
| 2020-06-25 | $4.48 | $4.76 | $4.46 | $4.66 | $4.60 | 5,091,376 |
| 2020-06-24 | $4.59 | $4.66 | $4.48 | $4.56 | $4.50 | 7,554,158 |
| 2020-06-23 | $4.70 | $4.81 | $4.67 | $4.70 | $4.64 | 5,275,543 |
| 2020-06-22 | $4.55 | $4.64 | $4.44 | $4.61 | $4.55 | 4,144,742 |
| 2020-06-19 | $4.61 | $4.67 | $4.50 | $4.53 | $4.47 | 7,444,936 |
| 2020-06-18 | $4.50 | $4.64 | $4.37 | $4.46 | $4.40 | 8,025,396 |
| 2020-06-17 | $4.83 | $4.90 | $4.57 | $4.60 | $4.54 | 7,252,356 |
| 2020-06-16 | $4.91 | $5.09 | $4.78 | $4.91 | $4.85 | 9,257,834 |
| 2020-06-15 | $4.25 | $4.67 | $4.25 | $4.63 | $4.57 | 9,755,477 |
| 2020-06-12 | $4.76 | $4.87 | $4.46 | $4.58 | $4.52 | 7,921,608 |
| 2020-06-11 | $4.49 | $4.83 | $4.46 | $4.50 | $4.44 | 10,021,376 |
| 2020-06-10 | $5.31 | $5.37 | $5.02 | $5.13 | $5.07 | 6,884,456 |
| 2020-06-09 | $5.62 | $5.62 | $5.30 | $5.38 | $5.31 | 9,173,043 |
| 2020-06-08 | $5.57 | $5.83 | $5.42 | $5.78 | $5.71 | 16,315,042 |
| 2020-06-05 | $5.11 | $5.32 | $5.11 | $5.24 | $5.18 | 12,531,995 |
| 2020-06-04 | $4.74 | $4.85 | $4.70 | $4.82 | $4.76 | 6,092,445 |
| 2020-06-03 | $4.83 | $4.93 | $4.76 | $4.80 | $4.74 | 9,011,753 |
| 2020-06-02 | $4.60 | $4.76 | $4.55 | $4.75 | $4.69 | 5,552,549 |
| 2020-06-01 | $4.30 | $4.51 | $4.21 | $4.50 | $4.44 | 4,459,081 |
| 2020-05-29 | $4.30 | $4.37 | $4.20 | $4.33 | $4.28 | 6,034,779 |
| 2020-05-28 | $4.48 | $4.52 | $4.35 | $4.37 | $4.32 | 4,503,746 |
| 2020-05-27 | $4.41 | $4.52 | $4.24 | $4.50 | $4.44 | 7,329,030 |
| 2020-05-26 | $4.41 | $4.44 | $4.32 | $4.36 | $4.31 | 5,240,762 |
| 2020-05-22 | $4.17 | $4.28 | $4.12 | $4.25 | $4.20 | 4,244,484 |
| 2020-05-21 | $4.35 | $4.41 | $4.15 | $4.28 | $4.23 | 4,802,700 |
| 2020-05-20 | $4.16 | $4.31 | $4.10 | $4.31 | $4.26 | 6,177,238 |
| 2020-05-19 | $4.30 | $4.37 | $3.99 | $4.01 | $3.96 | 13,492,230 |
| 2020-05-18 | $3.91 | $4.47 | $3.90 | $4.44 | $4.39 | 8,081,148 |
| 2020-05-15 | $3.53 | $3.72 | $3.49 | $3.71 | $3.66 | 4,398,032 |
| 2020-05-14 | $3.40 | $3.60 | $3.18 | $3.50 | $3.46 | 7,220,340 |
| 2020-05-13 | $3.75 | $3.78 | $3.48 | $3.50 | $3.46 | 6,482,018 |
| 2020-05-12 | $3.70 | $3.89 | $3.70 | $3.78 | $3.73 | 11,179,246 |
| 2020-05-11 | $3.82 | $3.84 | $3.63 | $3.67 | $3.62 | 6,973,886 |
| 2020-05-08 | $3.90 | $3.95 | $3.81 | $3.86 | $3.81 | 5,701,192 |
| 2020-05-07 | $3.70 | $3.83 | $3.65 | $3.81 | $3.76 | 13,929,566 |
| 2020-05-06 | $3.65 | $3.80 | $3.52 | $3.56 | $3.52 | 9,749,188 |
| 2020-05-05 | $3.57 | $3.76 | $3.47 | $3.65 | $3.60 | 13,312,484 |
| 2020-05-04 | $3.23 | $3.51 | $3.18 | $3.37 | $3.33 | 8,614,936 |
| 2020-05-01 | $3.57 | $3.63 | $3.28 | $3.34 | $3.30 | 6,877,560 |
| 2020-04-30 | $3.76 | $3.76 | $3.40 | $3.64 | $3.60 | 12,288,257 |
| 2020-04-29 | $3.25 | $3.63 | $3.25 | $3.59 | $3.55 | 10,853,241 |
| 2020-04-28 | $3.04 | $3.22 | $3.04 | $3.14 | $3.10 | 8,859,686 |
| 2020-04-27 | $2.94 | $3.11 | $2.78 | $3.04 | $3.00 | 8,758,323 |
| 2020-04-24 | $3.20 | $3.31 | $2.94 | $3.05 | $3.01 | 9,075,671 |
| 2020-04-23 | $3.03 | $3.39 | $3.00 | $3.11 | $3.07 | 13,298,991 |
| 2020-04-22 | $2.72 | $2.91 | $2.71 | $2.90 | $2.86 | 7,743,768 |
| 2020-04-21 | $2.52 | $2.65 | $2.50 | $2.63 | $2.60 | 15,069,210 |
| 2020-04-20 | $2.49 | $2.76 | $2.48 | $2.63 | $2.60 | 11,652,563 |
| 2020-04-17 | $2.51 | $2.78 | $2.48 | $2.73 | $2.70 | 12,367,979 |
| 2020-04-16 | $2.50 | $2.58 | $2.48 | $2.51 | $2.48 | 7,050,761 |
| 2020-04-15 | $2.45 | $2.57 | $2.39 | $2.52 | $2.49 | 7,246,940 |
| 2020-04-14 | $2.57 | $2.66 | $2.51 | $2.62 | $2.59 | 10,471,875 |
| 2020-04-13 | $2.92 | $2.95 | $2.63 | $2.67 | $2.64 | 5,902,921 |
| 2020-04-09 | $3.08 | $3.11 | $2.63 | $2.76 | $2.73 | 20,376,827 |
| 2020-04-08 | $2.81 | $2.97 | $2.63 | $2.95 | $2.91 | 17,284,467 |
| 2020-04-07 | $2.87 | $3.14 | $2.71 | $2.75 | $2.72 | 16,619,280 |
| 2020-04-06 | $2.50 | $2.76 | $2.41 | $2.68 | $2.65 | 14,539,105 |
| 2020-04-03 | $2.68 | $2.69 | $2.17 | $2.43 | $2.40 | 18,305,741 |
| 2020-04-02 | $2.14 | $2.51 | $2.04 | $2.36 | $2.33 | 19,505,771 |
| 2020-04-01 | $1.93 | $2.05 | $1.78 | $1.91 | $1.89 | 10,763,068 |
| 2020-03-31 | $1.88 | $2.12 | $1.80 | $2.02 | $2.00 | 15,409,255 |
| 2020-03-30 | $1.70 | $1.73 | $1.57 | $1.71 | $1.69 | 16,007,434 |
| 2020-03-27 | $1.85 | $1.87 | $1.64 | $1.69 | $1.67 | 7,217,558 |
| 2020-03-26 | $2.03 | $2.16 | $1.83 | $1.89 | $1.87 | 12,607,635 |
| 2020-03-25 | $1.86 | $2.20 | $1.78 | $2.01 | $1.99 | 14,280,942 |
| 2020-03-24 | $1.77 | $1.79 | $1.69 | $1.78 | $1.76 | 8,674,853 |
| 2020-03-23 | $1.71 | $1.80 | $1.56 | $1.61 | $1.59 | 7,915,743 |
| 2020-03-20 | $1.76 | $1.82 | $1.63 | $1.66 | $1.64 | 13,883,552 |
| 2020-03-19 | $1.64 | $1.73 | $1.53 | $1.64 | $1.62 | 14,509,462 |
| 2020-03-18 | $1.80 | $1.92 | $1.41 | $1.60 | $1.58 | 10,648,837 |
| 2020-03-17 | $2.50 | $2.50 | $1.85 | $1.93 | $1.91 | 11,547,514 |
| 2020-03-16 | $2.62 | $2.63 | $2.36 | $2.45 | $2.42 | 7,892,979 |
| 2020-03-13 | $2.78 | $3.01 | $2.73 | $3.00 | $2.96 | 15,207,634 |
| 2020-03-12 | $2.82 | $2.82 | $2.48 | $2.61 | $2.58 | 10,550,373 |
| 2020-03-11 | $2.99 | $3.09 | $2.90 | $3.01 | $2.92 | 24,814,199 |
| 2020-03-10 | $3.76 | $3.76 | $2.83 | $3.10 | $3.01 | 23,828,558 |
| 2020-03-09 | $3.97 | $4.00 | $2.70 | $2.80 | $2.72 | 27,803,327 |
| 2020-03-06 | $6.41 | $6.57 | $5.82 | $5.89 | $5.72 | 10,926,530 |
| 2020-03-05 | $6.77 | $6.87 | $6.62 | $6.67 | $6.48 | 6,499,850 |
| 2020-03-04 | $7.21 | $7.32 | $6.83 | $6.97 | $6.77 | 6,130,872 |
| 2020-03-03 | $7.48 | $7.56 | $7.06 | $7.09 | $6.88 | 7,104,896 |
| 2020-03-02 | $7.50 | $7.50 | $7.18 | $7.46 | $7.24 | 6,060,739 |
| 2020-02-28 | $7.20 | $7.38 | $6.99 | $7.37 | $7.16 | 12,354,203 |
| 2020-02-27 | $7.61 | $7.75 | $7.27 | $7.46 | $7.24 | 8,646,847 |
| 2020-02-26 | $8.30 | $8.31 | $7.90 | $7.91 | $7.68 | 3,855,005 |
| 2020-02-25 | $8.55 | $8.55 | $8.18 | $8.24 | $8.00 | 3,685,605 |
| 2020-02-24 | $8.66 | $8.66 | $8.47 | $8.49 | $8.24 | 3,565,279 |
| 2020-02-21 | $9.09 | $9.16 | $8.95 | $9.04 | $8.78 | 3,010,797 |
| 2020-02-20 | $9.07 | $9.27 | $9.07 | $9.19 | $8.92 | 5,152,616 |
| 2020-02-19 | $8.98 | $9.12 | $8.89 | $9.07 | $8.81 | 3,374,609 |
| 2020-02-18 | $8.82 | $8.98 | $8.73 | $8.90 | $8.64 | 3,165,446 |
| 2020-02-14 | $9.06 | $9.12 | $8.81 | $8.91 | $8.65 | 3,139,814 |
| 2020-02-13 | $9.06 | $9.15 | $8.95 | $8.98 | $8.72 | 3,224,691 |
| 2020-02-12 | $9.15 | $9.39 | $8.52 | $9.13 | $8.86 | 10,136,479 |
| 2020-02-11 | $9.11 | $9.23 | $8.98 | $9.02 | $8.76 | 5,483,667 |
| 2020-02-10 | $8.85 | $8.98 | $8.70 | $8.96 | $8.70 | 4,089,035 |
| 2020-02-07 | $9.01 | $9.10 | $8.83 | $8.93 | $8.67 | 3,008,057 |
| 2020-02-06 | $9.11 | $9.30 | $8.90 | $9.15 | $8.88 | 2,884,182 |
| 2020-02-05 | $8.92 | $9.33 | $8.92 | $9.14 | $8.87 | 5,627,642 |
| 2020-02-04 | $8.83 | $8.91 | $8.71 | $8.71 | $8.46 | 3,597,366 |
| 2020-02-03 | $8.72 | $8.87 | $8.60 | $8.63 | $8.38 | 5,775,681 |
| 2020-01-31 | $8.88 | $8.91 | $8.66 | $8.71 | $8.46 | 4,241,713 |
| 2020-01-30 | $8.81 | $9.07 | $8.78 | $9.06 | $8.80 | 4,126,955 |
| 2020-01-29 | $8.91 | $8.99 | $8.87 | $8.95 | $8.69 | 4,332,091 |
| 2020-01-28 | $8.79 | $8.94 | $8.73 | $8.86 | $8.60 | 4,593,335 |
| 2020-01-27 | $8.48 | $8.76 | $8.46 | $8.74 | $8.49 | 7,434,395 |
| 2020-01-24 | $8.96 | $8.98 | $8.70 | $8.75 | $8.50 | 3,600,527 |
| 2020-01-23 | $8.96 | $9.06 | $8.80 | $9.04 | $8.78 | 3,156,678 |
| 2020-01-22 | $9.10 | $9.18 | $9.04 | $9.09 | $8.83 | 4,057,729 |
| 2020-01-21 | $9.23 | $9.33 | $9.12 | $9.14 | $8.87 | 3,005,986 |
| 2020-01-17 | $9.43 | $9.43 | $9.26 | $9.26 | $8.99 | 2,127,140 |
| 2020-01-16 | $9.54 | $9.60 | $9.38 | $9.39 | $9.12 | 6,363,971 |
| 2020-01-15 | $9.53 | $9.53 | $9.39 | $9.49 | $9.21 | 3,632,912 |
| 2020-01-14 | $9.64 | $9.69 | $9.54 | $9.54 | $9.26 | 3,846,784 |
| 2020-01-13 | $9.81 | $9.82 | $9.52 | $9.67 | $9.39 | 3,487,060 |
| 2020-01-10 | $9.94 | $9.99 | $9.87 | $9.88 | $9.59 | 2,732,833 |
| 2020-01-09 | $10.09 | $10.09 | $9.84 | $9.99 | $9.70 | 5,120,883 |
| 2020-01-08 | $10.41 | $10.41 | $9.99 | $10.06 | $9.77 | 3,289,259 |
| 2020-01-07 | $10.40 | $10.46 | $10.29 | $10.41 | $10.11 | 2,457,168 |
| 2020-01-06 | $10.28 | $10.49 | $10.27 | $10.47 | $10.17 | 2,035,185 |
| 2020-01-03 | $10.32 | $10.52 | $10.16 | $10.19 | $9.89 | 3,408,879 |
| 2020-01-02 | $10.18 | $10.29 | $10.05 | $10.14 | $9.84 | 2,904,614 |
| 2019-12-31 | $9.99 | $10.22 | $9.96 | $10.15 | $9.85 | 2,001,573 |
| 2019-12-30 | $10.14 | $10.18 | $10.00 | $10.07 | $9.78 | 1,858,919 |
| 2019-12-27 | $10.20 | $10.21 | $10.03 | $10.06 | $9.77 | 4,296,320 |
| 2019-12-26 | $10.09 | $10.24 | $10.05 | $10.17 | $9.87 | 1,360,401 |
| 2019-12-24 | $10.04 | $10.09 | $9.95 | $10.01 | $9.72 | 939,825 |
| 2019-12-23 | $9.87 | $10.06 | $9.87 | $10.04 | $9.75 | 1,637,722 |
| 2019-12-20 | $9.90 | $9.94 | $9.76 | $9.86 | $9.57 | 6,958,075 |
| 2019-12-19 | $9.80 | $9.98 | $9.78 | $9.90 | $9.61 | 2,022,286 |
| 2019-12-18 | $9.86 | $9.96 | $9.74 | $9.84 | $9.55 | 1,807,423 |
| 2019-12-17 | $9.80 | $9.98 | $9.74 | $9.88 | $9.59 | 2,315,925 |
| 2019-12-16 | $9.79 | $9.86 | $9.68 | $9.73 | $9.45 | 2,630,561 |
| 2019-12-13 | $9.62 | $9.85 | $9.56 | $9.67 | $9.39 | 2,432,362 |
| 2019-12-12 | $9.35 | $9.68 | $9.34 | $9.62 | $9.34 | 2,510,996 |
| 2019-12-11 | $9.37 | $9.50 | $9.30 | $9.41 | $9.09 | 1,903,830 |
| 2019-12-10 | $9.16 | $9.51 | $9.16 | $9.40 | $9.08 | 3,626,306 |
| 2019-12-09 | $9.18 | $9.40 | $9.17 | $9.21 | $8.90 | 2,533,123 |
| 2019-12-06 | $8.73 | $9.30 | $8.71 | $9.29 | $8.98 | 5,723,631 |
| 2019-12-05 | $8.85 | $8.91 | $8.65 | $8.70 | $8.41 | 3,346,042 |
| 2019-12-04 | $8.68 | $8.90 | $8.58 | $8.80 | $8.50 | 6,104,222 |
| 2019-12-03 | $8.69 | $8.73 | $8.52 | $8.53 | $8.24 | 2,589,260 |
| 2019-12-02 | $8.91 | $8.97 | $8.76 | $8.82 | $8.52 | 2,270,706 |
| 2019-11-29 | $9.00 | $9.01 | $8.85 | $8.89 | $8.59 | 834,210 |
| 2019-11-27 | $9.09 | $9.11 | $8.88 | $9.08 | $8.77 | 1,782,563 |
| 2019-11-26 | $9.11 | $9.17 | $8.99 | $9.13 | $8.82 | 3,516,779 |
| 2019-11-25 | $8.98 | $9.14 | $8.88 | $9.09 | $8.78 | 3,111,449 |
| 2019-11-22 | $9.07 | $9.13 | $8.90 | $8.97 | $8.67 | 1,711,614 |
| 2019-11-21 | $8.95 | $9.13 | $8.91 | $9.06 | $8.75 | 2,664,736 |
| 2019-11-20 | $8.88 | $9.14 | $8.78 | $8.91 | $8.61 | 2,854,301 |
| 2019-11-19 | $9.11 | $9.12 | $8.83 | $8.89 | $8.59 | 3,291,554 |
| 2019-11-18 | $9.24 | $9.24 | $9.09 | $9.15 | $8.84 | 1,724,579 |
| 2019-11-15 | $9.13 | $9.36 | $9.10 | $9.27 | $8.96 | 1,658,854 |
| 2019-11-14 | $9.28 | $9.32 | $9.03 | $9.04 | $8.73 | 2,008,438 |
| 2019-11-13 | $9.17 | $9.27 | $9.11 | $9.25 | $8.94 | 1,660,052 |
| 2019-11-12 | $9.37 | $9.50 | $9.21 | $9.24 | $8.93 | 1,698,089 |
| 2019-11-11 | $9.02 | $9.37 | $9.02 | $9.36 | $9.04 | 3,418,108 |
| 2019-11-08 | $9.14 | $9.22 | $8.97 | $9.17 | $8.86 | 2,325,560 |
| 2019-11-07 | $8.95 | $9.34 | $8.94 | $9.20 | $8.89 | 3,756,076 |
| 2019-11-06 | $8.99 | $9.04 | $8.78 | $8.82 | $8.52 | 4,227,754 |
| 2019-11-05 | $8.91 | $9.17 | $8.91 | $9.06 | $8.75 | 3,157,419 |
| 2019-11-04 | $8.84 | $9.07 | $8.81 | $8.89 | $8.59 | 3,383,204 |
| 2019-11-01 | $8.57 | $8.86 | $8.56 | $8.72 | $8.43 | 4,379,825 |
| 2019-10-31 | $8.64 | $8.67 | $8.29 | $8.49 | $8.20 | 6,144,254 |
| 2019-10-30 | $8.86 | $8.92 | $8.52 | $8.65 | $8.36 | 5,663,618 |
| 2019-10-29 | $8.62 | $8.97 | $8.57 | $8.86 | $8.56 | 2,610,822 |
| 2019-10-28 | $8.84 | $8.97 | $8.64 | $8.70 | $8.41 | 3,061,381 |
| 2019-10-25 | $8.75 | $8.91 | $8.71 | $8.77 | $8.47 | 2,936,427 |
| 2019-10-24 | $8.95 | $9.02 | $8.65 | $8.78 | $8.48 | 2,528,326 |
| 2019-10-23 | $8.69 | $9.03 | $8.62 | $8.95 | $8.65 | 4,832,530 |
| 2019-10-22 | $8.67 | $8.90 | $8.49 | $8.68 | $8.39 | 4,560,336 |
| 2019-10-21 | $8.59 | $8.82 | $8.53 | $8.74 | $8.44 | 2,383,129 |
| 2019-10-18 | $8.69 | $8.72 | $8.53 | $8.59 | $8.30 | 2,712,830 |
| 2019-10-17 | $8.65 | $8.66 | $8.50 | $8.65 | $8.36 | 3,455,253 |
| 2019-10-16 | $8.53 | $8.72 | $8.53 | $8.60 | $8.31 | 2,978,661 |
| 2019-10-15 | $8.38 | $8.75 | $8.38 | $8.54 | $8.25 | 4,058,100 |
| 2019-10-14 | $8.43 | $8.56 | $8.37 | $8.45 | $8.16 | 1,671,373 |
| 2019-10-11 | $8.27 | $8.64 | $8.26 | $8.58 | $8.29 | 5,961,130 |
| 2019-10-10 | $8.09 | $8.18 | $8.01 | $8.17 | $7.89 | 3,148,462 |
| 2019-10-09 | $8.22 | $8.26 | $8.01 | $8.03 | $7.76 | 4,683,338 |
| 2019-10-08 | $8.48 | $8.48 | $8.10 | $8.13 | $7.86 | 5,883,821 |
| 2019-10-07 | $8.63 | $8.77 | $8.42 | $8.57 | $8.28 | 4,409,264 |
| 2019-10-04 | $8.77 | $8.85 | $8.48 | $8.53 | $8.24 | 2,646,605 |
| 2019-10-03 | $8.65 | $8.85 | $8.57 | $8.78 | $8.48 | 4,272,432 |
| 2019-10-02 | $9.09 | $9.11 | $8.62 | $8.72 | $8.43 | 6,739,597 |
| 2019-10-01 | $9.38 | $9.49 | $9.02 | $9.12 | $8.81 | 3,539,217 |
| 2019-09-30 | $9.61 | $9.68 | $9.38 | $9.38 | $9.06 | 2,405,276 |
| 2019-09-27 | $9.64 | $9.82 | $9.56 | $9.61 | $9.29 | 4,803,012 |
| 2019-09-26 | $9.73 | $9.81 | $9.55 | $9.68 | $9.35 | 2,440,750 |
| 2019-09-25 | $9.58 | $9.78 | $9.55 | $9.72 | $9.39 | 3,490,084 |
| 2019-09-24 | $9.79 | $9.80 | $9.64 | $9.72 | $9.39 | 2,181,942 |
| 2019-09-23 | $9.91 | $9.99 | $9.84 | $9.87 | $9.54 | 2,208,329 |
| 2019-09-20 | $10.03 | $10.15 | $9.86 | $9.96 | $9.62 | 4,547,538 |
| 2019-09-19 | $10.10 | $10.14 | $9.92 | $9.98 | $9.64 | 4,407,487 |
| 2019-09-18 | $10.05 | $10.11 | $9.86 | $9.97 | $9.63 | 6,415,374 |
| 2019-09-17 | $10.42 | $10.45 | $10.02 | $10.15 | $9.81 | 6,643,708 |
| 2019-09-16 | $10.06 | $10.82 | $10.00 | $10.52 | $10.16 | 13,797,752 |
| 2019-09-13 | $9.52 | $9.63 | $9.24 | $9.35 | $9.03 | 4,723,214 |
| 2019-09-12 | $9.15 | $9.63 | $9.06 | $9.50 | $9.18 | 4,024,380 |
| 2019-09-11 | $9.34 | $9.49 | $9.18 | $9.37 | $9.02 | 4,807,086 |
| 2019-09-10 | $9.32 | $9.55 | $9.26 | $9.35 | $9.00 | 3,074,574 |
| 2019-09-09 | $9.24 | $9.48 | $9.19 | $9.26 | $8.91 | 4,251,481 |
| 2019-09-06 | $9.07 | $9.12 | $8.96 | $9.11 | $8.77 | 2,742,801 |
| 2019-09-05 | $8.79 | $9.16 | $8.79 | $9.14 | $8.80 | 4,762,391 |
| 2019-09-04 | $8.80 | $8.84 | $8.60 | $8.72 | $8.39 | 3,397,578 |
| 2019-09-03 | $8.51 | $8.64 | $8.41 | $8.62 | $8.30 | 1,660,700 |
| 2019-08-30 | $8.93 | $8.99 | $8.72 | $8.73 | $8.40 | 2,766,069 |
| 2019-08-29 | $8.60 | $8.93 | $8.60 | $8.89 | $8.56 | 2,470,976 |
| 2019-08-28 | $8.39 | $8.53 | $8.28 | $8.51 | $8.19 | 4,396,749 |
| 2019-08-27 | $8.44 | $8.54 | $8.27 | $8.28 | $7.97 | 3,025,880 |
| 2019-08-26 | $8.42 | $8.55 | $8.34 | $8.41 | $8.09 | 1,949,327 |
| 2019-08-23 | $8.42 | $8.66 | $8.27 | $8.30 | $7.99 | 2,710,488 |
| 2019-08-22 | $8.57 | $8.71 | $8.52 | $8.57 | $8.25 | 1,953,266 |
| 2019-08-21 | $8.30 | $8.69 | $8.28 | $8.54 | $8.22 | 5,474,685 |
| 2019-08-20 | $8.19 | $8.30 | $8.14 | $8.22 | $7.91 | 3,038,714 |
| 2019-08-19 | $8.35 | $8.35 | $8.06 | $8.26 | $7.95 | 3,414,010 |
| 2019-08-16 | $8.24 | $8.24 | $8.13 | $8.17 | $7.86 | 2,748,620 |
| 2019-08-15 | $8.23 | $8.31 | $8.06 | $8.17 | $7.86 | 2,479,518 |
| 2019-08-14 | $8.45 | $8.50 | $8.18 | $8.28 | $7.97 | 3,263,292 |
| 2019-08-13 | $8.49 | $8.86 | $8.39 | $8.72 | $8.39 | 5,196,260 |
| 2019-08-12 | $8.50 | $8.59 | $8.40 | $8.50 | $8.18 | 3,367,177 |
| 2019-08-09 | $8.56 | $8.66 | $8.46 | $8.54 | $8.22 | 1,936,771 |
| 2019-08-08 | $8.31 | $8.50 | $8.27 | $8.49 | $8.17 | 3,109,163 |
| 2019-08-07 | $8.27 | $8.37 | $8.13 | $8.26 | $7.95 | 3,658,356 |
| 2019-08-06 | $8.49 | $8.58 | $8.36 | $8.46 | $8.14 | 3,424,541 |
| 2019-08-05 | $8.60 | $8.64 | $8.44 | $8.45 | $8.13 | 1,715,026 |
| 2019-08-02 | $9.06 | $9.19 | $8.72 | $8.83 | $8.50 | 2,670,519 |
| 2019-08-01 | $9.15 | $9.26 | $8.89 | $9.09 | $8.75 | 3,650,886 |
| 2019-07-31 | $9.33 | $9.46 | $9.17 | $9.28 | $8.93 | 3,552,575 |
| 2019-07-30 | $8.81 | $9.36 | $8.78 | $9.26 | $8.91 | 3,599,887 |
| 2019-07-29 | $9.24 | $9.30 | $8.85 | $8.89 | $8.56 | 3,551,978 |
| 2019-07-26 | $9.18 | $9.32 | $9.05 | $9.21 | $8.86 | 4,358,590 |
| 2019-07-25 | $9.44 | $9.49 | $9.03 | $9.18 | $8.83 | 5,857,160 |
| 2019-07-24 | $9.55 | $9.76 | $9.30 | $9.34 | $8.99 | 5,335,011 |
| 2019-07-23 | $9.56 | $9.69 | $9.45 | $9.63 | $9.27 | 3,261,754 |
| 2019-07-22 | $9.52 | $9.63 | $9.50 | $9.55 | $9.19 | 1,963,959 |
| 2019-07-19 | $9.28 | $9.55 | $9.26 | $9.51 | $9.15 | 2,569,973 |
| 2019-07-18 | $9.43 | $9.57 | $9.09 | $9.26 | $8.91 | 5,707,174 |
| 2019-07-17 | $9.47 | $9.56 | $9.31 | $9.48 | $9.12 | 5,756,892 |
| 2019-07-16 | $9.51 | $9.55 | $9.36 | $9.38 | $9.03 | 5,070,562 |
| 2019-07-15 | $9.59 | $9.63 | $9.49 | $9.56 | $9.20 | 3,654,344 |
| 2019-07-12 | $9.44 | $9.57 | $9.41 | $9.57 | $9.21 | 3,054,003 |
| 2019-07-11 | $9.38 | $9.45 | $9.25 | $9.44 | $9.08 | 2,699,874 |
| 2019-07-10 | $9.23 | $9.48 | $9.16 | $9.38 | $9.03 | 4,533,043 |
| 2019-07-09 | $8.93 | $9.15 | $8.84 | $9.10 | $8.76 | 3,982,279 |
| 2019-07-08 | $8.92 | $9.08 | $8.87 | $8.98 | $8.64 | 2,009,326 |
| 2019-07-05 | $8.87 | $8.99 | $8.78 | $8.95 | $8.61 | 2,433,759 |
| 2019-07-03 | $8.85 | $8.88 | $8.73 | $8.81 | $8.48 | 1,104,014 |
| 2019-07-02 | $8.86 | $8.86 | $8.65 | $8.82 | $8.49 | 2,918,551 |
| 2019-07-01 | $9.00 | $9.14 | $8.79 | $8.89 | $8.56 | 2,435,933 |
| 2019-06-28 | $8.87 | $8.93 | $8.66 | $8.82 | $8.49 | 2,555,066 |
| 2019-06-27 | $8.98 | $8.98 | $8.79 | $8.85 | $8.52 | 2,720,648 |
| 2019-06-26 | $8.89 | $9.16 | $8.88 | $8.98 | $8.64 | 2,997,813 |
| 2019-06-25 | $8.79 | $9.02 | $8.74 | $8.77 | $8.44 | 3,836,366 |
| 2019-06-24 | $8.83 | $8.89 | $8.71 | $8.78 | $8.45 | 3,602,884 |
| 2019-06-21 | $8.97 | $9.04 | $8.79 | $8.81 | $8.48 | 4,479,418 |
| 2019-06-20 | $8.99 | $9.06 | $8.86 | $8.98 | $8.64 | 4,187,070 |
| 2019-06-19 | $8.93 | $9.05 | $8.67 | $8.76 | $8.43 | 4,632,439 |
| 2019-06-18 | $8.82 | $9.01 | $8.81 | $8.86 | $8.53 | 3,996,304 |
| 2019-06-17 | $8.39 | $8.74 | $8.39 | $8.72 | $8.39 | 3,454,302 |
| 2019-06-14 | $8.40 | $8.50 | $8.32 | $8.47 | $8.15 | 2,707,250 |
| 2019-06-13 | $8.39 | $8.49 | $8.35 | $8.41 | $8.09 | 3,769,645 |
| 2019-06-12 | $8.29 | $8.41 | $8.23 | $8.26 | $7.91 | 3,764,640 |
| 2019-06-11 | $8.42 | $8.47 | $8.25 | $8.41 | $8.06 | 3,141,807 |
| 2019-06-10 | $8.28 | $8.39 | $8.11 | $8.27 | $7.92 | 2,831,580 |
| 2019-06-07 | $7.92 | $8.28 | $7.89 | $8.22 | $7.88 | 3,836,484 |
| 2019-06-06 | $7.80 | $7.91 | $7.72 | $7.88 | $7.55 | 5,804,634 |
| 2019-06-05 | $8.09 | $8.09 | $7.67 | $7.72 | $7.40 | 4,899,222 |
| 2019-06-04 | $8.17 | $8.20 | $7.99 | $8.03 | $7.69 | 3,974,722 |
| 2019-06-03 | $8.31 | $8.48 | $8.03 | $8.06 | $7.72 | 7,068,578 |
| 2019-05-31 | $8.12 | $8.30 | $8.10 | $8.19 | $7.85 | 3,914,626 |
| 2019-05-30 | $8.37 | $8.48 | $8.25 | $8.33 | $7.98 | 4,063,702 |
| 2019-05-29 | $8.11 | $8.41 | $8.04 | $8.39 | $8.04 | 6,043,224 |
| 2019-05-28 | $8.36 | $8.38 | $8.20 | $8.29 | $7.94 | 2,661,247 |
| 2019-05-24 | $8.35 | $8.42 | $8.12 | $8.25 | $7.90 | 4,078,939 |
| 2019-05-23 | $8.31 | $8.31 | $8.06 | $8.24 | $7.89 | 5,841,926 |
| 2019-05-22 | $8.65 | $8.73 | $8.51 | $8.54 | $8.18 | 3,412,219 |
| 2019-05-21 | $8.59 | $8.77 | $8.58 | $8.77 | $8.40 | 3,176,156 |
| 2019-05-20 | $8.64 | $8.65 | $8.54 | $8.56 | $8.20 | 2,842,852 |
| 2019-05-17 | $8.70 | $8.80 | $8.62 | $8.64 | $8.28 | 3,571,517 |
| 2019-05-16 | $8.88 | $9.04 | $8.71 | $8.77 | $8.40 | 5,608,404 |
| 2019-05-15 | $8.83 | $9.01 | $8.74 | $8.83 | $8.46 | 5,987,338 |
| 2019-05-14 | $8.78 | $9.02 | $8.78 | $8.95 | $8.58 | 3,289,893 |
| 2019-05-13 | $8.94 | $9.09 | $8.73 | $8.75 | $8.38 | 3,364,399 |
| 2019-05-10 | $8.95 | $9.15 | $8.80 | $9.05 | $8.67 | 5,334,952 |
| 2019-05-09 | $8.82 | $9.07 | $8.73 | $8.97 | $8.59 | 3,868,633 |
| 2019-05-08 | $8.88 | $9.20 | $8.88 | $8.94 | $8.57 | 3,624,911 |
| 2019-05-07 | $8.92 | $8.92 | $8.73 | $8.89 | $8.52 | 4,388,930 |
| 2019-05-06 | $8.86 | $9.13 | $8.81 | $9.11 | $8.73 | 4,659,918 |
| 2019-05-03 | $9.24 | $9.26 | $8.92 | $9.02 | $8.64 | 5,649,573 |
| 2019-05-02 | $9.26 | $9.33 | $9.01 | $9.10 | $8.72 | 7,092,370 |
| 2019-05-01 | $9.87 | $9.92 | $9.39 | $9.39 | $9.00 | 6,798,202 |
| 2019-04-30 | $10.04 | $10.09 | $9.82 | $9.91 | $9.49 | 5,200,868 |
| 2019-04-29 | $10.00 | $10.07 | $9.88 | $9.95 | $9.53 | 4,362,804 |
| 2019-04-26 | $10.05 | $10.09 | $9.82 | $10.01 | $9.59 | 9,221,046 |
| 2019-04-25 | $10.12 | $10.20 | $10.03 | $10.16 | $9.73 | 5,411,745 |
| 2019-04-24 | $10.59 | $10.60 | $10.08 | $10.19 | $9.76 | 12,133,923 |
| 2019-04-23 | $10.35 | $10.47 | $10.27 | $10.44 | $10.00 | 13,473,512 |
| 2019-04-22 | $10.23 | $10.48 | $10.21 | $10.43 | $9.99 | 5,599,326 |
| 2019-04-18 | $10.16 | $10.19 | $10.03 | $10.09 | $9.67 | 4,691,287 |
| 2019-04-17 | $9.94 | $10.19 | $9.85 | $10.16 | $9.73 | 4,472,179 |
| 2019-04-16 | $9.95 | $9.99 | $9.81 | $9.86 | $9.45 | 5,465,677 |
| 2019-04-15 | $9.92 | $9.92 | $9.76 | $9.78 | $9.37 | 2,867,925 |
| 2019-04-12 | $10.09 | $10.18 | $9.84 | $9.90 | $9.49 | 3,346,990 |
| 2019-04-11 | $9.92 | $10.09 | $9.83 | $9.86 | $9.45 | 5,725,678 |
| 2019-04-10 | $9.64 | $10.06 | $9.63 | $10.03 | $9.61 | 7,361,441 |
| 2019-04-09 | $9.58 | $9.61 | $9.40 | $9.57 | $9.17 | 5,280,908 |
| 2019-04-08 | $9.45 | $9.67 | $9.45 | $9.64 | $9.24 | 5,390,995 |
| 2019-04-05 | $9.01 | $9.39 | $9.01 | $9.39 | $9.00 | 4,887,094 |
| 2019-04-04 | $8.93 | $9.02 | $8.81 | $8.98 | $8.60 | 4,282,203 |
| 2019-04-03 | $9.15 | $9.18 | $8.82 | $8.95 | $8.58 | 4,067,217 |
| 2019-04-02 | $9.14 | $9.21 | $9.00 | $9.10 | $8.72 | 4,707,683 |
| 2019-04-01 | $8.94 | $9.13 | $8.91 | $9.13 | $8.75 | 6,492,803 |
| 2019-03-29 | $8.80 | $8.81 | $8.55 | $8.68 | $8.32 | 3,158,277 |
| 2019-03-28 | $8.55 | $8.65 | $8.44 | $8.61 | $8.25 | 3,884,523 |
| 2019-03-27 | $8.71 | $8.76 | $8.57 | $8.61 | $8.25 | 4,371,806 |
| 2019-03-26 | $8.57 | $8.79 | $8.57 | $8.72 | $8.35 | 3,602,244 |
| 2019-03-25 | $8.70 | $8.78 | $8.49 | $8.52 | $8.16 | 4,024,977 |
| 2019-03-22 | $9.05 | $9.05 | $8.74 | $8.75 | $8.38 | 3,211,493 |
| 2019-03-21 | $9.13 | $9.27 | $9.07 | $9.19 | $8.81 | 2,764,801 |
| 2019-03-20 | $8.84 | $9.24 | $8.82 | $9.17 | $8.79 | 3,804,472 |
| 2019-03-19 | $9.00 | $9.05 | $8.80 | $8.88 | $8.51 | 4,468,447 |
| 2019-03-18 | $8.79 | $8.94 | $8.79 | $8.91 | $8.54 | 2,899,656 |
| 2019-03-15 | $8.75 | $8.81 | $8.58 | $8.77 | $8.40 | 4,046,850 |
| 2019-03-14 | $8.82 | $8.89 | $8.71 | $8.80 | $8.43 | 4,808,057 |
| 2019-03-13 | $8.71 | $8.90 | $8.71 | $8.85 | $8.44 | 5,228,060 |
| 2019-03-12 | $8.61 | $8.70 | $8.55 | $8.68 | $8.28 | 3,797,849 |
| 2019-03-11 | $8.28 | $8.59 | $8.28 | $8.56 | $8.17 | 4,381,106 |
| 2019-03-08 | $8.19 | $8.26 | $7.96 | $8.21 | $7.83 | 4,652,374 |
| 2019-03-07 | $8.40 | $8.48 | $8.26 | $8.44 | $8.05 | 4,037,069 |
| 2019-03-06 | $8.47 | $8.49 | $8.35 | $8.37 | $7.99 | 5,523,525 |
| 2019-03-05 | $8.65 | $8.72 | $8.49 | $8.60 | $8.20 | 4,860,889 |
| 2019-03-04 | $9.06 | $9.14 | $8.43 | $8.63 | $8.23 | 9,221,190 |
| 2019-03-01 | $9.22 | $9.27 | $9.10 | $9.14 | $8.72 | 2,540,065 |
| 2019-02-28 | $9.11 | $9.19 | $8.97 | $9.16 | $8.74 | 2,619,226 |
| 2019-02-27 | $9.31 | $9.32 | $9.12 | $9.15 | $8.73 | 3,463,258 |
| 2019-02-26 | $8.99 | $9.25 | $8.93 | $9.20 | $8.78 | 4,350,116 |
| 2019-02-25 | $8.88 | $9.00 | $8.79 | $8.93 | $8.52 | 4,664,370 |
| 2019-02-22 | $8.80 | $8.90 | $8.71 | $8.89 | $8.48 | 2,576,339 |
| 2019-02-21 | $8.79 | $8.87 | $8.61 | $8.71 | $8.31 | 4,335,504 |
| 2019-02-20 | $8.77 | $8.89 | $8.73 | $8.86 | $8.45 | 5,241,692 |
| 2019-02-19 | $8.66 | $8.83 | $8.62 | $8.78 | $8.38 | 4,261,436 |
| 2019-02-15 | $8.51 | $8.70 | $8.49 | $8.69 | $8.29 | 4,476,019 |
| 2019-02-14 | $8.28 | $8.59 | $8.28 | $8.36 | $7.98 | 6,962,918 |
| 2019-02-13 | $7.75 | $8.45 | $7.67 | $8.34 | $7.96 | 12,069,851 |
| 2019-02-12 | $7.74 | $7.88 | $7.66 | $7.87 | $7.51 | 4,228,638 |
| 2019-02-11 | $7.38 | $7.60 | $7.23 | $7.55 | $7.20 | 4,525,615 |
| 2019-02-08 | $7.60 | $7.60 | $7.39 | $7.49 | $7.15 | 5,682,080 |
| 2019-02-07 | $7.76 | $7.76 | $7.53 | $7.59 | $7.24 | 6,815,253 |
| 2019-02-06 | $7.76 | $7.91 | $7.67 | $7.84 | $7.48 | 2,797,258 |
| 2019-02-05 | $7.68 | $7.88 | $7.68 | $7.78 | $7.42 | 3,639,301 |
| 2019-02-04 | $7.65 | $7.76 | $7.61 | $7.71 | $7.36 | 3,238,795 |
| 2019-02-01 | $7.86 | $7.90 | $7.64 | $7.70 | $7.35 | 6,590,657 |
| 2019-01-31 | $8.11 | $8.11 | $7.74 | $7.79 | $7.43 | 4,615,189 |
| 2019-01-30 | $7.96 | $8.16 | $7.95 | $8.03 | $7.66 | 4,655,075 |
| 2019-01-29 | $7.88 | $8.03 | $7.85 | $7.87 | $7.51 | 3,246,083 |
| 2019-01-28 | $7.67 | $7.78 | $7.60 | $7.78 | $7.42 | 4,490,108 |
| 2019-01-25 | $7.69 | $7.80 | $7.60 | $7.79 | $7.43 | 4,460,230 |
| 2019-01-24 | $7.58 | $7.71 | $7.49 | $7.61 | $7.26 | 4,000,577 |
| 2019-01-23 | $7.76 | $7.82 | $7.49 | $7.58 | $7.23 | 5,295,629 |
| 2019-01-22 | $7.89 | $7.91 | $7.65 | $7.74 | $7.38 | 3,914,163 |
| 2019-01-18 | $8.13 | $8.18 | $7.97 | $8.14 | $7.77 | 3,275,518 |
| 2019-01-17 | $7.84 | $8.13 | $7.75 | $8.03 | $7.66 | 3,276,465 |
| 2019-01-16 | $8.11 | $8.16 | $7.92 | $7.98 | $7.61 | 4,231,384 |
| 2019-01-15 | $8.05 | $8.26 | $8.05 | $8.13 | $7.76 | 2,827,082 |
| 2019-01-14 | $7.96 | $8.10 | $7.95 | $8.01 | $7.64 | 2,443,336 |
| 2019-01-11 | $8.05 | $8.22 | $7.98 | $8.10 | $7.73 | 1,997,824 |
| 2019-01-10 | $7.98 | $8.23 | $7.93 | $8.20 | $7.82 | 1,756,341 |
| 2019-01-09 | $8.04 | $8.13 | $7.76 | $8.10 | $7.73 | 7,111,824 |
| 2019-01-08 | $7.86 | $8.02 | $7.73 | $7.89 | $7.53 | 3,648,133 |
| 2019-01-07 | $7.75 | $7.94 | $7.66 | $7.79 | $7.43 | 3,317,743 |
| 2019-01-04 | $7.42 | $7.72 | $7.36 | $7.69 | $7.34 | 3,516,392 |
| 2019-01-03 | $7.29 | $7.41 | $7.12 | $7.22 | $6.89 | 3,128,054 |
| 2019-01-02 | $6.87 | $7.38 | $6.75 | $7.26 | $6.93 | 3,512,009 |
| 2018-12-31 | $6.97 | $7.12 | $6.91 | $7.03 | $6.71 | 2,629,432 |
| 2018-12-28 | $6.85 | $7.07 | $6.80 | $6.87 | $6.55 | 4,271,207 |
| 2018-12-27 | $6.75 | $6.84 | $6.53 | $6.82 | $6.51 | 5,291,951 |
| 2018-12-26 | $6.49 | $7.01 | $6.15 | $7.00 | $6.68 | 4,269,018 |
| 2018-12-24 | $6.55 | $6.59 | $6.43 | $6.44 | $6.14 | 1,997,377 |
| 2018-12-21 | $6.77 | $6.94 | $6.59 | $6.63 | $6.33 | 3,391,082 |
| 2018-12-20 | $6.89 | $7.04 | $6.61 | $6.78 | $6.47 | 5,375,900 |
| 2018-12-19 | $7.15 | $7.35 | $6.90 | $6.95 | $6.63 | 3,726,448 |
| 2018-12-18 | $7.32 | $7.32 | $6.98 | $7.08 | $6.75 | 5,764,812 |
| 2018-12-17 | $7.69 | $7.80 | $7.27 | $7.36 | $7.02 | 4,414,457 |
| 2018-12-14 | $7.83 | $7.89 | $7.63 | $7.67 | $7.32 | 2,982,913 |
| 2018-12-13 | $7.82 | $7.99 | $7.76 | $7.93 | $7.57 | 3,666,015 |
| 2018-12-12 | $7.72 | $8.16 | $7.69 | $7.88 | $7.48 | 3,630,235 |
| 2018-12-11 | $7.77 | $8.19 | $7.52 | $7.53 | $7.15 | 4,392,966 |
| 2018-12-10 | $7.58 | $7.61 | $7.32 | $7.49 | $7.11 | 3,530,205 |
| 2018-12-07 | $7.97 | $8.16 | $7.63 | $7.64 | $7.25 | 4,213,178 |
| 2018-12-06 | $7.86 | $8.02 | $7.58 | $7.65 | $7.26 | 5,221,451 |
| 2018-12-04 | $8.28 | $8.35 | $8.05 | $8.14 | $7.73 | 4,672,604 |
| 2018-12-03 | $8.11 | $8.43 | $8.01 | $8.33 | $7.91 | 9,847,764 |
| 2018-11-30 | $7.17 | $7.49 | $7.10 | $7.38 | $7.01 | 5,510,344 |
| 2018-11-29 | $6.93 | $7.41 | $6.93 | $7.34 | $6.97 | 6,763,568 |
| 2018-11-28 | $7.02 | $7.14 | $6.89 | $6.93 | $6.58 | 3,351,930 |
| 2018-11-27 | $6.99 | $7.12 | $6.89 | $7.07 | $6.71 | 5,100,194 |
| 2018-11-26 | $7.14 | $7.28 | $6.92 | $7.02 | $6.67 | 6,697,168 |
| 2018-11-23 | $7.44 | $7.44 | $7.11 | $7.12 | $6.76 | 3,275,014 |
| 2018-11-21 | $7.56 | $7.79 | $7.52 | $7.66 | $7.27 | 4,772,121 |
| 2018-11-20 | $7.86 | $7.86 | $7.40 | $7.48 | $7.10 | 5,591,736 |
| 2018-11-19 | $7.98 | $8.38 | $7.80 | $8.03 | $7.62 | 7,085,898 |
| 2018-11-16 | $8.38 | $8.44 | $7.99 | $8.11 | $7.70 | 5,045,785 |
| 2018-11-15 | $8.13 | $8.43 | $8.12 | $8.30 | $7.88 | 4,088,616 |
| 2018-11-14 | $8.38 | $8.64 | $8.03 | $8.13 | $7.72 | 6,196,323 |
| 2018-11-13 | $8.67 | $8.77 | $8.31 | $8.33 | $7.91 | 5,205,247 |
| 2018-11-12 | $9.03 | $9.07 | $8.66 | $8.70 | $8.26 | 3,944,360 |
| 2018-11-09 | $8.94 | $9.07 | $8.58 | $8.94 | $8.49 | 4,225,931 |
| 2018-11-08 | $9.12 | $9.27 | $9.07 | $9.18 | $8.72 | 3,861,580 |
| 2018-11-07 | $9.18 | $9.28 | $9.02 | $9.19 | $8.73 | 3,865,087 |
| 2018-11-06 | $9.02 | $9.11 | $8.90 | $9.09 | $8.63 | 3,498,603 |
| 2018-11-05 | $8.86 | $9.02 | $8.83 | $9.00 | $8.55 | 2,262,297 |
| 2018-11-02 | $8.85 | $8.96 | $8.64 | $8.75 | $8.31 | 4,486,044 |
| 2018-11-01 | $8.49 | $8.84 | $8.47 | $8.77 | $8.33 | 5,913,784 |
| 2018-10-31 | $8.57 | $8.97 | $8.37 | $8.46 | $8.03 | 9,229,435 |
| 2018-10-30 | $8.30 | $8.46 | $8.06 | $8.44 | $8.01 | 4,075,243 |
| 2018-10-29 | $8.55 | $8.55 | $8.18 | $8.30 | $7.88 | 5,390,430 |
| 2018-10-26 | $8.31 | $8.61 | $8.24 | $8.50 | $8.07 | 5,242,591 |
| 2018-10-25 | $8.46 | $8.54 | $8.28 | $8.49 | $8.06 | 4,106,663 |
| 2018-10-24 | $8.54 | $8.68 | $8.31 | $8.35 | $7.93 | 6,329,830 |
| 2018-10-23 | $8.40 | $8.65 | $8.24 | $8.49 | $8.06 | 4,837,828 |
| 2018-10-22 | $8.55 | $8.63 | $8.45 | $8.62 | $8.19 | 2,648,506 |
| 2018-10-19 | $8.56 | $8.67 | $8.48 | $8.50 | $8.07 | 3,554,699 |
| 2018-10-18 | $8.52 | $8.60 | $8.40 | $8.50 | $8.07 | 4,173,831 |
| 2018-10-17 | $8.70 | $8.74 | $8.46 | $8.69 | $8.25 | 2,628,447 |
| 2018-10-16 | $8.55 | $8.81 | $8.51 | $8.79 | $8.35 | 3,694,003 |
| 2018-10-15 | $8.77 | $8.85 | $8.46 | $8.47 | $8.04 | 3,045,947 |
| 2018-10-12 | $9.13 | $9.13 | $8.61 | $8.76 | $8.32 | 5,517,280 |
| 2018-10-11 | $9.11 | $9.24 | $8.91 | $8.96 | $8.51 | 3,620,883 |
| 2018-10-10 | $9.99 | $10.00 | $9.23 | $9.27 | $8.80 | 5,312,929 |
| 2018-10-09 | $10.00 | $10.07 | $9.89 | $9.93 | $9.43 | 3,064,600 |
| 2018-10-08 | $9.95 | $10.02 | $9.85 | $9.96 | $9.46 | 2,102,055 |
| 2018-10-05 | $10.28 | $10.32 | $10.02 | $10.09 | $9.58 | 3,055,287 |
| 2018-10-04 | $10.32 | $10.35 | $10.14 | $10.24 | $9.72 | 3,626,471 |
| 2018-10-03 | $10.16 | $10.46 | $10.03 | $10.44 | $9.91 | 4,389,234 |
| 2018-10-02 | $10.37 | $10.39 | $10.09 | $10.12 | $9.61 | 2,406,104 |
| 2018-10-01 | $10.27 | $10.65 | $10.18 | $10.42 | $9.89 | 4,930,228 |
| 2018-09-28 | $10.00 | $10.15 | $9.91 | $10.03 | $9.52 | 2,244,256 |
| 2018-09-27 | $9.48 | $10.05 | $9.42 | $10.05 | $9.54 | 5,718,402 |
| 2018-09-26 | $9.40 | $9.48 | $9.20 | $9.25 | $8.78 | 3,764,344 |
| 2018-09-25 | $9.75 | $9.75 | $9.37 | $9.37 | $8.90 | 2,443,086 |
| 2018-09-24 | $9.50 | $9.72 | $9.45 | $9.63 | $9.14 | 2,550,881 |
| 2018-09-21 | $9.24 | $9.42 | $9.19 | $9.35 | $8.88 | 2,679,209 |
| 2018-09-20 | $9.28 | $9.36 | $9.14 | $9.20 | $8.74 | 4,190,804 |
| 2018-09-19 | $9.00 | $9.32 | $8.93 | $9.22 | $8.75 | 6,321,049 |
| 2018-09-18 | $8.85 | $9.03 | $8.79 | $8.96 | $8.51 | 3,731,699 |
| 2018-09-17 | $8.90 | $8.95 | $8.69 | $8.75 | $8.31 | 2,229,619 |
| 2018-09-14 | $8.94 | $9.01 | $8.82 | $8.86 | $8.41 | 1,667,222 |
| 2018-09-13 | $9.05 | $9.11 | $8.81 | $8.96 | $8.51 | 4,633,966 |
| 2018-09-12 | $9.11 | $9.22 | $9.02 | $9.13 | $8.63 | 3,458,700 |
| 2018-09-11 | $9.04 | $9.06 | $8.80 | $9.01 | $8.52 | 4,338,770 |
| 2018-09-10 | $9.10 | $9.52 | $8.98 | $9.00 | $8.51 | 7,523,019 |
| 2018-09-07 | $8.53 | $8.91 | $8.25 | $8.88 | $8.40 | 6,388,467 |
| 2018-09-06 | $8.96 | $9.10 | $8.78 | $8.84 | $8.36 | 2,333,542 |
| 2018-09-05 | $8.94 | $9.01 | $8.71 | $8.98 | $8.49 | 2,135,081 |
| 2018-09-04 | $9.24 | $9.26 | $8.94 | $9.00 | $8.51 | 3,675,652 |
| 2018-08-31 | $9.37 | $9.42 | $9.22 | $9.31 | $8.80 | 3,535,358 |
| 2018-08-30 | $9.73 | $9.80 | $9.17 | $9.52 | $9.00 | 6,758,890 |
| 2018-08-29 | $9.78 | $9.85 | $9.67 | $9.76 | $9.23 | 2,638,052 |
| 2018-08-28 | $9.90 | $9.97 | $9.68 | $9.69 | $9.16 | 1,724,476 |
| 2018-08-27 | $9.74 | $9.92 | $9.68 | $9.81 | $9.28 | 2,171,508 |
| 2018-08-24 | $9.53 | $9.75 | $9.49 | $9.68 | $9.15 | 2,596,168 |
| 2018-08-23 | $9.37 | $9.41 | $9.23 | $9.41 | $8.90 | 2,587,674 |
| 2018-08-22 | $9.44 | $9.56 | $9.40 | $9.45 | $8.94 | 2,851,906 |
| 2018-08-21 | $9.32 | $9.42 | $9.30 | $9.33 | $8.82 | 1,651,558 |
| 2018-08-20 | $9.18 | $9.26 | $9.10 | $9.22 | $8.72 | 3,264,096 |
| 2018-08-17 | $8.91 | $9.19 | $8.82 | $9.15 | $8.65 | 4,072,260 |
| 2018-08-16 | $8.85 | $9.03 | $8.81 | $8.81 | $8.33 | 6,102,003 |
| 2018-08-15 | $9.38 | $9.40 | $8.77 | $8.95 | $8.46 | 7,254,136 |
| 2018-08-14 | $9.98 | $10.00 | $9.54 | $9.54 | $9.02 | 5,615,068 |
| 2018-08-13 | $9.89 | $10.01 | $9.87 | $9.90 | $9.36 | 1,786,981 |
| 2018-08-10 | $9.85 | $9.98 | $9.72 | $9.93 | $9.39 | 1,714,888 |
| 2018-08-09 | $9.80 | $9.97 | $9.78 | $9.90 | $9.36 | 2,718,177 |
| 2018-08-08 | $9.97 | $9.98 | $9.68 | $9.81 | $9.28 | 2,763,515 |
| 2018-08-07 | $10.19 | $10.40 | $9.99 | $10.00 | $9.46 | 1,672,558 |
| 2018-08-06 | $10.19 | $10.33 | $10.17 | $10.25 | $9.69 | 880,978 |
| 2018-08-03 | $10.03 | $10.16 | $9.99 | $10.14 | $9.59 | 1,518,754 |
| 2018-08-02 | $9.95 | $10.16 | $9.93 | $10.05 | $9.50 | 2,542,429 |
| 2018-08-01 | $9.95 | $10.10 | $9.85 | $10.01 | $9.46 | 4,870,051 |
| 2018-07-31 | $10.08 | $10.12 | $9.89 | $10.04 | $9.49 | 2,575,943 |
| 2018-07-30 | $10.13 | $10.18 | $9.99 | $10.07 | $9.52 | 3,244,506 |
| 2018-07-27 | $10.16 | $10.26 | $9.85 | $9.93 | $9.39 | 3,941,570 |
| 2018-07-26 | $10.25 | $10.62 | $10.15 | $10.19 | $9.64 | 4,752,855 |
| 2018-07-25 | $10.30 | $10.41 | $10.19 | $10.37 | $9.81 | 2,335,413 |
| 2018-07-24 | $10.22 | $10.37 | $10.18 | $10.22 | $9.66 | 1,653,899 |
| 2018-07-23 | $10.23 | $10.28 | $10.10 | $10.17 | $9.62 | 1,928,650 |
| 2018-07-20 | $10.27 | $10.33 | $10.12 | $10.15 | $9.60 | 2,328,237 |
| 2018-07-19 | $10.28 | $10.52 | $10.18 | $10.19 | $9.64 | 3,322,998 |
| 2018-07-18 | $10.37 | $10.41 | $10.21 | $10.39 | $9.82 | 2,654,990 |
| 2018-07-17 | $10.31 | $10.47 | $10.20 | $10.46 | $9.89 | 2,268,353 |
| 2018-07-16 | $10.39 | $10.51 | $10.24 | $10.39 | $9.82 | 2,622,620 |
| 2018-07-13 | $10.64 | $10.72 | $10.53 | $10.57 | $9.99 | 2,768,771 |
| 2018-07-12 | $10.90 | $10.91 | $10.59 | $10.65 | $10.07 | 3,209,401 |
| 2018-07-11 | $10.97 | $11.05 | $10.61 | $10.75 | $10.16 | 2,361,186 |
| 2018-07-10 | $11.16 | $11.29 | $11.07 | $11.16 | $10.55 | 1,890,799 |
| 2018-07-09 | $10.89 | $11.10 | $10.88 | $11.08 | $10.48 | 3,115,535 |
| 2018-07-06 | $10.32 | $10.87 | $10.26 | $10.82 | $10.23 | 2,344,935 |
| 2018-07-05 | $10.66 | $10.66 | $10.35 | $10.38 | $9.81 | 1,643,665 |
| 2018-07-03 | $10.56 | $10.77 | $10.45 | $10.48 | $9.91 | 2,165,979 |
| 2018-07-02 | $10.30 | $10.45 | $10.10 | $10.34 | $9.78 | 2,109,825 |
| 2018-06-29 | $10.19 | $10.47 | $10.14 | $10.38 | $9.81 | 3,444,056 |
| 2018-06-28 | $10.18 | $10.22 | $9.97 | $10.04 | $9.49 | 5,232,875 |
| 2018-06-27 | $10.16 | $10.31 | $10.11 | $10.14 | $9.59 | 4,446,526 |
| 2018-06-26 | $9.83 | $10.05 | $9.74 | $9.98 | $9.44 | 3,570,227 |
| 2018-06-25 | $9.92 | $10.06 | $9.68 | $9.75 | $9.22 | 2,388,182 |
| 2018-06-22 | $9.53 | $9.95 | $9.49 | $9.91 | $9.37 | 4,190,226 |
| 2018-06-21 | $9.51 | $9.58 | $9.11 | $9.20 | $8.70 | 3,196,704 |
| 2018-06-20 | $9.49 | $9.71 | $9.49 | $9.64 | $9.12 | 2,097,137 |
| 2018-06-19 | $9.27 | $9.52 | $9.25 | $9.41 | $8.90 | 1,673,210 |
| 2018-06-18 | $9.20 | $9.59 | $9.18 | $9.51 | $8.99 | 5,221,422 |
| 2018-06-15 | $9.41 | $9.44 | $9.20 | $9.22 | $8.72 | 2,969,606 |
| 2018-06-14 | $9.84 | $9.86 | $9.45 | $9.47 | $8.95 | 2,131,438 |
| 2018-06-13 | $9.81 | $9.92 | $9.74 | $9.78 | $9.21 | 1,841,404 |
| 2018-06-12 | $9.89 | $9.99 | $9.76 | $9.81 | $9.24 | 2,221,628 |
| 2018-06-11 | $9.99 | $10.04 | $9.88 | $9.91 | $9.33 | 2,738,145 |
| 2018-06-08 | $10.00 | $10.10 | $9.94 | $10.04 | $9.45 | 2,139,831 |
| 2018-06-07 | $10.18 | $10.21 | $9.99 | $10.04 | $9.45 | 2,613,473 |
| 2018-06-06 | $9.93 | $10.11 | $9.87 | $10.04 | $9.45 | 2,578,061 |
| 2018-06-05 | $9.70 | $9.95 | $9.63 | $9.89 | $9.31 | 3,973,252 |
| 2018-06-04 | $10.44 | $10.51 | $9.47 | $9.78 | $9.21 | 14,281,689 |
| 2018-06-01 | $10.59 | $10.69 | $10.36 | $10.40 | $9.79 | 5,470,622 |
| 2018-05-31 | $10.45 | $10.71 | $10.39 | $10.54 | $9.93 | 3,522,775 |
| 2018-05-30 | $10.46 | $10.63 | $10.41 | $10.55 | $9.93 | 4,191,527 |
| 2018-05-29 | $10.11 | $10.44 | $10.07 | $10.36 | $9.76 | 3,546,107 |
| 2018-05-25 | $10.53 | $10.54 | $10.12 | $10.35 | $9.75 | 3,722,388 |
| 2018-05-24 | $10.70 | $10.89 | $10.48 | $10.85 | $10.22 | 3,388,004 |
| 2018-05-23 | $11.08 | $11.10 | $10.86 | $10.92 | $10.28 | 4,194,680 |
| 2018-05-22 | $11.21 | $11.47 | $11.12 | $11.19 | $10.54 | 5,666,558 |
| 2018-05-21 | $11.09 | $11.25 | $10.94 | $11.05 | $10.41 | 2,389,621 |
| 2018-05-18 | $11.11 | $11.14 | $11.02 | $11.02 | $10.38 | 3,805,897 |
| 2018-05-17 | $11.14 | $11.36 | $11.09 | $11.20 | $10.55 | 5,738,546 |
| 2018-05-16 | $10.86 | $10.94 | $10.75 | $10.88 | $10.25 | 2,889,596 |
| 2018-05-15 | $10.89 | $10.90 | $10.72 | $10.86 | $10.23 | 2,876,737 |
| 2018-05-14 | $11.03 | $11.13 | $10.91 | $10.95 | $10.31 | 3,319,535 |
| 2018-05-11 | $11.03 | $11.07 | $10.90 | $10.94 | $10.30 | 2,558,182 |
| 2018-05-10 | $11.04 | $11.10 | $10.93 | $11.04 | $10.40 | 3,705,375 |
| 2018-05-09 | $10.92 | $11.27 | $10.91 | $10.96 | $10.32 | 10,695,075 |
| 2018-05-08 | $10.33 | $10.75 | $10.02 | $10.73 | $10.10 | 7,040,920 |
| 2018-05-07 | $10.24 | $10.82 | $10.24 | $10.48 | $9.87 | 6,532,548 |
| 2018-05-04 | $10.04 | $10.22 | $10.00 | $10.13 | $9.54 | 3,946,223 |
| 2018-05-03 | $10.18 | $10.28 | $10.08 | $10.10 | $9.51 | 3,412,373 |
| 2018-05-02 | $10.03 | $10.35 | $10.02 | $10.18 | $9.59 | 3,443,856 |
| 2018-05-01 | $9.99 | $10.12 | $9.90 | $10.06 | $9.47 | 2,832,147 |
| 2018-04-30 | $9.96 | $10.19 | $9.87 | $10.03 | $9.44 | 3,021,325 |
| 2018-04-27 | $9.97 | $10.08 | $9.90 | $10.02 | $9.44 | 2,486,522 |
| 2018-04-26 | $9.98 | $10.13 | $9.70 | $10.05 | $9.46 | 6,207,982 |
| 2018-04-25 | $8.90 | $10.14 | $8.90 | $9.96 | $9.38 | 10,667,916 |
| 2018-04-24 | $9.74 | $9.79 | $9.39 | $9.50 | $8.95 | 3,746,952 |
| 2018-04-23 | $9.43 | $9.66 | $9.39 | $9.60 | $9.04 | 3,254,180 |
| 2018-04-20 | $10.00 | $10.00 | $9.56 | $9.63 | $9.07 | 6,003,811 |
| 2018-04-19 | $10.37 | $10.54 | $10.01 | $10.03 | $9.44 | 8,374,724 |
| 2018-04-18 | $9.91 | $10.32 | $9.88 | $10.26 | $9.66 | 5,002,857 |
| 2018-04-17 | $9.97 | $9.98 | $9.70 | $9.77 | $9.20 | 3,957,348 |
| 2018-04-16 | $10.10 | $10.21 | $9.84 | $9.91 | $9.33 | 2,606,584 |
| 2018-04-13 | $9.95 | $10.34 | $9.94 | $10.10 | $9.51 | 6,505,208 |
| 2018-04-12 | $9.90 | $9.93 | $9.70 | $9.89 | $9.31 | 3,708,999 |
| 2018-04-11 | $9.90 | $10.19 | $9.88 | $9.96 | $9.38 | 7,692,046 |
| 2018-04-10 | $9.52 | $9.93 | $9.49 | $9.85 | $9.28 | 4,570,237 |
| 2018-04-09 | $9.48 | $9.51 | $9.18 | $9.33 | $8.79 | 3,689,112 |
| 2018-04-06 | $9.48 | $9.75 | $9.24 | $9.36 | $8.81 | 4,672,661 |
| 2018-04-05 | $9.14 | $9.75 | $9.09 | $9.49 | $8.94 | 10,184,844 |
| 2018-04-04 | $8.62 | $9.15 | $8.49 | $9.10 | $8.57 | 6,262,476 |
| 2018-04-03 | $8.41 | $8.86 | $8.35 | $8.84 | $8.32 | 6,136,521 |
| 2018-04-02 | $8.44 | $8.50 | $8.17 | $8.38 | $7.89 | 4,161,047 |
| 2018-03-29 | $8.21 | $8.54 | $8.21 | $8.54 | $8.04 | 3,245,673 |
| 2018-03-28 | $8.40 | $8.45 | $8.14 | $8.18 | $7.70 | 4,143,405 |
| 2018-03-27 | $8.34 | $8.35 | $8.12 | $8.19 | $7.71 | 3,718,100 |
| 2018-03-26 | $8.20 | $8.30 | $8.00 | $8.30 | $7.82 | 3,591,615 |
| 2018-03-23 | $8.49 | $8.54 | $8.08 | $8.14 | $7.67 | 6,162,214 |
| 2018-03-22 | $8.74 | $8.74 | $8.38 | $8.41 | $7.92 | 6,180,602 |
| 2018-03-21 | $8.54 | $8.99 | $8.50 | $8.93 | $8.41 | 4,629,580 |
| 2018-03-20 | $8.41 | $8.49 | $8.33 | $8.42 | $7.93 | 2,553,369 |
| 2018-03-19 | $8.43 | $8.49 | $8.29 | $8.32 | $7.83 | 2,573,613 |
| 2018-03-16 | $8.15 | $8.60 | $8.13 | $8.44 | $7.95 | 5,536,719 |
| 2018-03-15 | $8.13 | $8.14 | $8.02 | $8.09 | $7.62 | 2,515,989 |
| 2018-03-14 | $8.10 | $8.13 | $8.00 | $8.06 | $7.59 | 1,828,324 |
| 2018-03-13 | $8.15 | $8.24 | $8.02 | $8.08 | $7.56 | 2,684,248 |
| 2018-03-12 | $8.14 | $8.22 | $8.08 | $8.17 | $7.65 | 1,719,854 |
| 2018-03-09 | $8.09 | $8.20 | $7.99 | $8.17 | $7.65 | 3,196,522 |
| 2018-03-08 | $7.90 | $8.01 | $7.79 | $7.97 | $7.46 | 2,843,336 |
| 2018-03-07 | $8.00 | $8.11 | $7.81 | $7.90 | $7.39 | 4,436,632 |
| 2018-03-06 | $7.99 | $8.20 | $7.91 | $8.17 | $7.65 | 6,992,501 |
| 2018-03-05 | $7.41 | $7.90 | $7.37 | $7.89 | $7.38 | 5,473,601 |
| 2018-03-02 | $7.24 | $7.58 | $7.18 | $7.54 | $7.06 | 5,423,386 |
| 2018-03-01 | $7.24 | $7.42 | $7.09 | $7.32 | $6.85 | 4,790,755 |
| 2018-02-28 | $7.73 | $7.75 | $7.27 | $7.30 | $6.83 | 2,897,351 |
| 2018-02-27 | $7.63 | $7.80 | $7.56 | $7.65 | $7.16 | 4,561,050 |
| 2018-02-26 | $7.62 | $7.73 | $7.51 | $7.69 | $7.20 | 3,476,261 |
| 2018-02-23 | $7.37 | $7.61 | $7.34 | $7.60 | $7.11 | 4,048,719 |
| 2018-02-22 | $7.38 | $7.63 | $7.32 | $7.34 | $6.87 | 3,516,679 |
| 2018-02-21 | $7.40 | $7.50 | $7.33 | $7.34 | $6.87 | 3,901,920 |
| 2018-02-20 | $7.57 | $7.62 | $7.37 | $7.42 | $6.94 | 5,168,960 |
| 2018-02-16 | $7.55 | $7.71 | $7.47 | $7.52 | $7.04 | 5,945,569 |
| 2018-02-15 | $8.22 | $8.25 | $7.30 | $7.50 | $7.02 | 8,465,079 |
| 2018-02-14 | $7.38 | $7.96 | $7.30 | $7.91 | $7.40 | 8,156,970 |
| 2018-02-13 | $7.65 | $7.68 | $7.51 | $7.52 | $7.04 | 5,102,766 |
| 2018-02-12 | $7.62 | $7.81 | $7.39 | $7.71 | $7.22 | 6,497,714 |
| 2018-02-09 | $7.85 | $7.87 | $7.15 | $7.45 | $6.97 | 9,524,196 |
| 2018-02-08 | $8.28 | $8.56 | $7.79 | $7.79 | $7.29 | 6,478,995 |
| 2018-02-07 | $8.53 | $8.56 | $8.14 | $8.31 | $7.78 | 6,704,856 |
| 2018-02-06 | $8.28 | $8.63 | $8.16 | $8.53 | $7.98 | 4,917,401 |
| 2018-02-05 | $8.74 | $8.99 | $8.41 | $8.49 | $7.95 | 5,019,617 |
| 2018-02-02 | $9.19 | $9.21 | $8.87 | $8.91 | $8.34 | 3,136,207 |
| 2018-02-01 | $9.60 | $9.65 | $9.23 | $9.45 | $8.84 | 3,782,345 |
| 2018-01-31 | $9.72 | $9.79 | $9.49 | $9.55 | $8.94 | 2,928,503 |
| 2018-01-30 | $9.89 | $9.90 | $9.58 | $9.68 | $9.06 | 4,693,962 |
| 2018-01-29 | $10.30 | $10.32 | $10.07 | $10.08 | $9.43 | 1,847,898 |
| 2018-01-26 | $10.55 | $10.55 | $10.36 | $10.40 | $9.73 | 3,668,922 |
| 2018-01-25 | $10.79 | $10.81 | $10.39 | $10.43 | $9.76 | 2,106,161 |
| 2018-01-24 | $10.77 | $10.88 | $10.47 | $10.73 | $10.04 | 5,555,579 |
| 2018-01-23 | $10.41 | $10.62 | $10.29 | $10.54 | $9.86 | 2,746,427 |
| 2018-01-22 | $10.26 | $10.51 | $10.20 | $10.39 | $9.72 | 2,688,277 |
| 2018-01-19 | $10.40 | $10.42 | $10.15 | $10.24 | $9.58 | 3,263,283 |
| 2018-01-18 | $10.58 | $10.66 | $10.44 | $10.51 | $9.84 | 1,863,840 |
| 2018-01-17 | $10.59 | $10.78 | $10.43 | $10.66 | $9.98 | 2,443,566 |
| 2018-01-16 | $10.76 | $10.90 | $10.49 | $10.52 | $9.85 | 3,382,352 |
| 2018-01-12 | $10.78 | $10.96 | $10.67 | $10.91 | $10.21 | 4,383,177 |
| 2018-01-11 | $10.48 | $11.11 | $10.46 | $10.94 | $10.24 | 4,489,822 |
| 2018-01-10 | $10.44 | $10.63 | $10.40 | $10.46 | $9.79 | 3,969,178 |
| 2018-01-09 | $10.11 | $10.44 | $10.09 | $10.37 | $9.70 | 4,171,007 |
| 2018-01-08 | $10.10 | $10.11 | $9.85 | $10.07 | $9.42 | 3,537,608 |
| 2018-01-05 | $10.35 | $10.40 | $10.03 | $10.12 | $9.47 | 5,323,154 |
| 2018-01-04 | $10.37 | $10.44 | $10.24 | $10.36 | $9.70 | 3,587,570 |
| 2018-01-03 | $9.79 | $10.34 | $9.79 | $10.30 | $9.64 | 5,904,620 |
| 2018-01-02 | $9.21 | $9.76 | $9.20 | $9.74 | $9.12 | 3,291,948 |
| 2017-12-29 | $9.25 | $9.30 | $9.11 | $9.13 | $8.54 | 3,201,512 |
| 2017-12-28 | $9.00 | $9.22 | $8.97 | $9.21 | $8.62 | 2,251,957 |
| 2017-12-27 | $8.92 | $9.00 | $8.86 | $8.96 | $8.39 | 4,775,908 |
| 2017-12-26 | $8.82 | $9.01 | $8.70 | $8.92 | $8.35 | 3,314,579 |
| 2017-12-22 | $8.76 | $8.88 | $8.71 | $8.78 | $8.22 | 2,291,314 |
| 2017-12-21 | $8.63 | $8.85 | $8.56 | $8.80 | $8.24 | 3,671,014 |
| 2017-12-20 | $8.62 | $8.65 | $8.51 | $8.64 | $8.09 | 2,498,450 |
| 2017-12-19 | $8.54 | $8.66 | $8.47 | $8.53 | $7.98 | 2,821,697 |
| 2017-12-18 | $8.43 | $8.71 | $8.41 | $8.51 | $7.96 | 3,642,243 |
| 2017-12-15 | $8.78 | $8.83 | $8.43 | $8.44 | $7.90 | 10,327,498 |
| 2017-12-14 | $9.20 | $9.37 | $8.82 | $8.83 | $8.26 | 4,739,844 |
| 2017-12-13 | $9.35 | $9.36 | $9.15 | $9.29 | $8.65 | 7,987,356 |
| 2017-12-12 | $9.58 | $9.61 | $9.34 | $9.39 | $8.74 | 2,991,742 |
| 2017-12-11 | $9.47 | $9.61 | $9.41 | $9.58 | $8.92 | 2,380,466 |
| 2017-12-08 | $9.56 | $9.62 | $9.43 | $9.44 | $8.78 | 2,205,055 |
| 2017-12-07 | $9.27 | $9.55 | $9.22 | $9.48 | $8.82 | 2,228,040 |
| 2017-12-06 | $9.56 | $9.62 | $9.26 | $9.28 | $8.64 | 2,976,766 |
| 2017-12-05 | $9.78 | $9.84 | $9.65 | $9.67 | $9.00 | 1,688,153 |
| 2017-12-04 | $10.04 | $10.18 | $9.75 | $9.78 | $9.10 | 3,429,946 |
| 2017-12-01 | $9.72 | $10.15 | $9.71 | $10.12 | $9.42 | 5,391,126 |
| 2017-11-30 | $9.28 | $9.71 | $9.27 | $9.51 | $8.85 | 4,583,117 |
| 2017-11-29 | $9.23 | $9.36 | $9.09 | $9.20 | $8.56 | 2,772,388 |
| 2017-11-28 | $9.31 | $9.38 | $9.22 | $9.27 | $8.63 | 3,168,164 |
| 2017-11-27 | $9.65 | $9.72 | $9.14 | $9.28 | $8.64 | 4,527,155 |
| 2017-11-24 | $9.82 | $9.87 | $9.69 | $9.77 | $9.09 | 1,728,672 |
| 2017-11-22 | $9.75 | $9.87 | $9.68 | $9.71 | $9.04 | 3,121,206 |
| 2017-11-21 | $9.83 | $9.84 | $9.58 | $9.61 | $8.94 | 3,770,277 |
| 2017-11-20 | $10.10 | $10.10 | $9.72 | $9.76 | $9.08 | 4,155,004 |
| 2017-11-17 | $10.15 | $10.24 | $9.97 | $10.16 | $9.45 | 2,395,882 |
| 2017-11-16 | $10.22 | $10.29 | $10.03 | $10.07 | $9.37 | 2,480,704 |
| 2017-11-15 | $10.05 | $10.31 | $9.96 | $10.17 | $9.46 | 4,706,711 |
| 2017-11-14 | $10.88 | $10.88 | $10.38 | $10.40 | $9.68 | 3,848,158 |
| 2017-11-13 | $11.19 | $11.21 | $10.91 | $10.94 | $10.18 | 3,727,703 |
| 2017-11-10 | $11.31 | $11.48 | $11.23 | $11.26 | $10.48 | 9,397,052 |
| 2017-11-09 | $11.23 | $11.51 | $11.11 | $11.39 | $10.60 | 4,198,346 |
| 2017-11-08 | $11.18 | $11.52 | $11.17 | $11.37 | $10.58 | 5,588,936 |
| 2017-11-07 | $11.21 | $11.23 | $10.94 | $11.21 | $10.43 | 5,058,368 |
| 2017-11-06 | $10.76 | $11.23 | $10.72 | $11.23 | $10.45 | 5,658,441 |
| 2017-11-03 | $10.50 | $10.66 | $10.37 | $10.66 | $9.92 | 7,127,882 |
| 2017-11-02 | $10.47 | $10.64 | $10.20 | $10.41 | $9.69 | 6,064,140 |
| 2017-11-01 | $9.86 | $10.16 | $9.82 | $10.09 | $9.39 | 4,428,759 |
| 2017-10-31 | $9.59 | $9.76 | $9.53 | $9.72 | $9.05 | 2,423,931 |
| 2017-10-30 | $9.68 | $9.77 | $9.53 | $9.66 | $8.99 | 4,934,333 |
| 2017-10-27 | $9.28 | $9.66 | $9.21 | $9.66 | $8.99 | 4,172,569 |
| 2017-10-26 | $9.37 | $9.44 | $9.27 | $9.38 | $8.73 | 2,553,262 |
| 2017-10-25 | $9.42 | $9.58 | $9.35 | $9.40 | $8.75 | 3,170,125 |
| 2017-10-24 | $9.75 | $9.82 | $9.40 | $9.47 | $8.81 | 4,053,211 |
| 2017-10-23 | $10.00 | $10.00 | $9.66 | $9.69 | $9.02 | 4,350,923 |
| 2017-10-20 | $9.95 | $10.01 | $9.85 | $9.91 | $9.22 | 3,433,172 |
| 2017-10-19 | $9.75 | $10.05 | $9.71 | $10.01 | $9.32 | 6,628,305 |
| 2017-10-18 | $9.89 | $9.91 | $9.67 | $9.79 | $9.11 | 3,002,294 |
| 2017-10-17 | $9.71 | $9.86 | $9.65 | $9.85 | $9.17 | 2,420,201 |
| 2017-10-16 | $9.78 | $9.86 | $9.70 | $9.73 | $9.05 | 1,658,633 |
| 2017-10-13 | $9.66 | $9.85 | $9.64 | $9.72 | $9.05 | 3,375,275 |
| 2017-10-12 | $9.59 | $9.73 | $9.54 | $9.57 | $8.91 | 2,703,272 |
| 2017-10-11 | $9.64 | $9.80 | $9.56 | $9.78 | $9.10 | 3,890,739 |
| 2017-10-10 | $9.74 | $9.76 | $9.57 | $9.61 | $8.94 | 3,536,076 |
| 2017-10-09 | $9.70 | $9.76 | $9.47 | $9.53 | $8.87 | 2,454,327 |
| 2017-10-06 | $9.70 | $9.74 | $9.49 | $9.61 | $8.94 | 3,266,041 |
| 2017-10-05 | $9.92 | $9.99 | $9.81 | $9.88 | $9.19 | 2,584,667 |
| 2017-10-04 | $9.87 | $9.99 | $9.75 | $9.84 | $9.16 | 3,256,015 |
| 2017-10-03 | $9.84 | $9.94 | $9.80 | $9.87 | $9.18 | 4,927,537 |
| 2017-10-02 | $9.81 | $9.93 | $9.63 | $9.86 | $9.18 | 4,834,913 |
| 2017-09-29 | $10.06 | $10.13 | $9.95 | $10.02 | $9.32 | 3,622,204 |
| 2017-09-28 | $10.31 | $10.34 | $10.10 | $10.14 | $9.44 | 4,516,131 |
| 2017-09-27 | $10.29 | $10.36 | $10.02 | $10.24 | $9.53 | 4,637,512 |
| 2017-09-26 | $10.31 | $10.38 | $10.13 | $10.27 | $9.56 | 5,021,300 |
| 2017-09-25 | $10.65 | $10.69 | $10.23 | $10.33 | $9.61 | 8,447,871 |
| 2017-09-22 | $10.10 | $10.35 | $10.00 | $10.28 | $9.57 | 7,493,850 |
| 2017-09-21 | $10.07 | $10.13 | $9.84 | $10.10 | $9.40 | 7,602,356 |
| 2017-09-20 | $9.52 | $10.10 | $9.49 | $10.10 | $9.40 | 9,812,204 |
| 2017-09-19 | $9.18 | $9.48 | $9.15 | $9.36 | $8.71 | 6,943,045 |
| 2017-09-18 | $9.05 | $9.15 | $8.99 | $9.14 | $8.51 | 3,536,877 |
| 2017-09-15 | $9.17 | $9.18 | $8.94 | $9.04 | $8.41 | 4,441,345 |
| 2017-09-14 | $9.08 | $9.23 | $8.99 | $9.12 | $8.49 | 7,659,357 |
| 2017-09-13 | $8.70 | $9.07 | $8.70 | $9.01 | $8.34 | 8,807,680 |
| 2017-09-12 | $8.35 | $8.68 | $8.34 | $8.67 | $8.02 | 3,861,119 |
| 2017-09-11 | $8.16 | $8.45 | $8.15 | $8.36 | $7.74 | 3,018,607 |
| 2017-09-08 | $8.34 | $8.38 | $8.10 | $8.12 | $7.52 | 3,841,551 |
| 2017-09-07 | $8.37 | $8.43 | $8.23 | $8.40 | $7.77 | 3,705,586 |
| 2017-09-06 | $8.35 | $8.49 | $8.29 | $8.42 | $7.79 | 4,292,316 |
| 2017-09-05 | $8.23 | $8.39 | $8.17 | $8.29 | $7.67 | 6,960,263 |
| 2017-09-01 | $7.84 | $8.14 | $7.81 | $8.02 | $7.42 | 3,559,722 |
| 2017-08-31 | $7.55 | $7.85 | $7.47 | $7.82 | $7.24 | 5,067,971 |
| 2017-08-30 | $7.46 | $7.52 | $7.38 | $7.46 | $6.90 | 3,121,011 |
| 2017-08-29 | $7.31 | $7.56 | $7.28 | $7.50 | $6.94 | 2,786,012 |
| 2017-08-28 | $7.46 | $7.46 | $7.29 | $7.38 | $6.83 | 2,712,221 |
| 2017-08-25 | $7.44 | $7.48 | $7.37 | $7.44 | $6.89 | 2,290,486 |
| 2017-08-24 | $7.44 | $7.51 | $7.36 | $7.42 | $6.87 | 2,683,276 |
| 2017-08-23 | $7.34 | $7.57 | $7.31 | $7.48 | $6.92 | 2,022,712 |
| 2017-08-22 | $7.41 | $7.44 | $7.34 | $7.36 | $6.81 | 2,051,901 |
| 2017-08-21 | $7.44 | $7.50 | $7.31 | $7.36 | $6.81 | 2,413,903 |
| 2017-08-18 | $7.51 | $7.62 | $7.39 | $7.50 | $6.94 | 4,377,951 |
| 2017-08-17 | $7.46 | $7.68 | $7.44 | $7.45 | $6.90 | 2,837,553 |
| 2017-08-16 | $7.68 | $7.78 | $7.50 | $7.53 | $6.97 | 3,116,087 |
| 2017-08-15 | $7.68 | $7.76 | $7.56 | $7.64 | $7.07 | 4,096,619 |
| 2017-08-14 | $7.98 | $8.05 | $7.71 | $7.73 | $7.15 | 4,264,227 |
| 2017-08-11 | $7.97 | $8.09 | $7.91 | $8.01 | $7.41 | 3,136,844 |
| 2017-08-10 | $8.26 | $8.33 | $7.96 | $7.98 | $7.39 | 5,004,632 |
| 2017-08-09 | $8.33 | $8.50 | $8.19 | $8.20 | $7.59 | 5,072,102 |
| 2017-08-08 | $8.20 | $8.40 | $8.20 | $8.32 | $7.70 | 4,470,655 |
| 2017-08-07 | $8.25 | $8.25 | $8.04 | $8.24 | $7.63 | 3,210,342 |
| 2017-08-04 | $8.10 | $8.50 | $8.00 | $8.32 | $7.70 | 6,169,802 |
| 2017-08-03 | $8.20 | $8.35 | $8.03 | $8.06 | $7.46 | 6,099,156 |
| 2017-08-02 | $8.04 | $8.34 | $7.91 | $8.18 | $7.57 | 7,884,760 |
| 2017-08-01 | $8.38 | $8.39 | $8.09 | $8.09 | $7.49 | 7,928,513 |
| 2017-07-31 | $8.47 | $8.60 | $8.29 | $8.41 | $7.78 | 5,658,547 |
| 2017-07-28 | $8.71 | $8.73 | $8.44 | $8.51 | $7.88 | 10,483,687 |
| 2017-07-27 | $8.33 | $8.86 | $8.19 | $8.69 | $8.04 | 11,866,018 |
| 2017-07-26 | $8.03 | $8.20 | $7.92 | $7.97 | $7.38 | 7,232,489 |
| 2017-07-25 | $7.56 | $8.02 | $7.55 | $7.94 | $7.35 | 8,402,296 |
| 2017-07-24 | $7.54 | $7.56 | $7.42 | $7.47 | $6.91 | 3,478,989 |
| 2017-07-21 | $7.59 | $7.66 | $7.42 | $7.45 | $6.90 | 4,379,740 |
| 2017-07-20 | $7.75 | $7.84 | $7.57 | $7.61 | $7.04 | 5,027,886 |
| 2017-07-19 | $7.45 | $7.69 | $7.38 | $7.68 | $7.11 | 5,074,833 |
| 2017-07-18 | $7.50 | $7.52 | $7.38 | $7.48 | $6.92 | 4,881,734 |
| 2017-07-17 | $7.33 | $7.45 | $7.31 | $7.41 | $6.86 | 3,472,946 |
| 2017-07-14 | $7.35 | $7.42 | $7.28 | $7.32 | $6.77 | 2,377,428 |
| 2017-07-13 | $7.24 | $7.36 | $7.21 | $7.32 | $6.77 | 3,886,606 |
| 2017-07-12 | $7.24 | $7.35 | $7.11 | $7.23 | $6.69 | 5,084,972 |
| 2017-07-11 | $7.02 | $7.18 | $6.90 | $7.14 | $6.61 | 3,607,696 |
| 2017-07-10 | $6.98 | $7.10 | $6.92 | $7.06 | $6.53 | 3,752,578 |
| 2017-07-07 | $7.01 | $7.07 | $6.90 | $7.00 | $6.48 | 7,895,733 |
| 2017-07-06 | $7.11 | $7.23 | $6.99 | $7.08 | $6.55 | 5,289,996 |
| 2017-07-05 | $7.38 | $7.38 | $6.97 | $7.04 | $6.52 | 4,947,188 |
| 2017-07-03 | $7.36 | $7.66 | $7.36 | $7.54 | $6.98 | 1,724,960 |
| 2017-06-30 | $7.30 | $7.55 | $7.21 | $7.37 | $6.82 | 5,972,705 |
| 2017-06-29 | $7.37 | $7.57 | $7.21 | $7.28 | $6.74 | 4,454,485 |
| 2017-06-28 | $7.30 | $7.46 | $7.26 | $7.34 | $6.79 | 4,104,590 |
| 2017-06-27 | $6.99 | $7.35 | $6.99 | $7.25 | $6.71 | 6,637,829 |
| 2017-06-26 | $6.98 | $7.01 | $6.86 | $6.92 | $6.40 | 3,207,698 |
| 2017-06-23 | $6.80 | $6.95 | $6.76 | $6.90 | $6.39 | 4,270,227 |
| 2017-06-22 | $6.90 | $7.03 | $6.80 | $6.80 | $6.29 | 10,428,322 |
| 2017-06-21 | $7.21 | $7.34 | $6.86 | $6.87 | $6.36 | 7,437,573 |
| 2017-06-20 | $7.51 | $7.54 | $6.86 | $7.12 | $6.59 | 15,835,126 |
| 2017-06-19 | $7.96 | $8.08 | $7.77 | $7.79 | $7.21 | 3,930,723 |
| 2017-06-16 | $7.96 | $7.96 | $7.81 | $7.91 | $7.32 | 3,692,982 |
| 2017-06-15 | $8.21 | $8.24 | $7.83 | $7.90 | $7.31 | 4,777,475 |
| 2017-06-14 | $8.60 | $8.62 | $8.24 | $8.25 | $7.64 | 9,830,981 |
| 2017-06-13 | $8.55 | $8.71 | $8.44 | $8.63 | $7.99 | 5,871,074 |
| 2017-06-12 | $8.39 | $8.63 | $8.26 | $8.53 | $7.85 | 8,353,511 |
| 2017-06-09 | $7.93 | $8.29 | $7.89 | $8.25 | $7.59 | 6,936,042 |
| 2017-06-08 | $8.00 | $8.18 | $7.81 | $7.88 | $7.25 | 5,270,037 |
| 2017-06-07 | $8.56 | $8.59 | $8.05 | $8.05 | $7.41 | 6,604,167 |
| 2017-06-06 | $8.45 | $8.65 | $8.41 | $8.64 | $7.95 | 4,007,719 |
| 2017-06-05 | $8.53 | $8.62 | $8.40 | $8.48 | $7.80 | 6,303,575 |
| 2017-06-02 | $8.98 | $9.02 | $8.43 | $8.58 | $7.90 | 9,241,790 |
| 2017-06-01 | $8.90 | $9.17 | $8.83 | $9.07 | $8.35 | 4,222,509 |
| 2017-05-31 | $9.11 | $9.18 | $8.83 | $8.92 | $8.21 | 4,032,611 |
| 2017-05-30 | $9.29 | $9.37 | $9.15 | $9.23 | $8.49 | 2,790,961 |
| 2017-05-26 | $9.27 | $9.41 | $9.17 | $9.38 | $8.63 | 3,533,702 |
| 2017-05-25 | $9.53 | $9.71 | $9.16 | $9.21 | $8.47 | 4,005,548 |
| 2017-05-24 | $9.65 | $9.68 | $9.46 | $9.57 | $8.81 | 2,558,990 |
| 2017-05-23 | $9.74 | $9.75 | $9.53 | $9.61 | $8.84 | 3,760,571 |
| 2017-05-22 | $9.71 | $9.74 | $9.64 | $9.66 | $8.89 | 1,489,905 |
| 2017-05-19 | $9.38 | $9.68 | $9.34 | $9.68 | $8.91 | 3,052,517 |
| 2017-05-18 | $9.23 | $9.42 | $9.11 | $9.28 | $8.54 | 4,026,182 |
| 2017-05-17 | $9.55 | $9.60 | $9.27 | $9.29 | $8.55 | 4,483,607 |
| 2017-05-16 | $9.89 | $9.91 | $9.54 | $9.58 | $8.82 | 2,339,583 |
| 2017-05-15 | $9.88 | $9.94 | $9.75 | $9.82 | $9.04 | 3,417,864 |
| 2017-05-12 | $9.58 | $9.62 | $9.43 | $9.60 | $8.83 | 2,455,606 |
| 2017-05-11 | $9.92 | $9.92 | $9.51 | $9.53 | $8.77 | 2,292,252 |
| 2017-05-10 | $9.63 | $9.96 | $9.55 | $9.88 | $9.09 | 4,462,211 |
| 2017-05-09 | $9.65 | $9.65 | $9.42 | $9.50 | $8.74 | 1,715,385 |
| 2017-05-08 | $9.46 | $9.64 | $9.42 | $9.62 | $8.85 | 2,717,410 |
| 2017-05-05 | $9.26 | $9.49 | $9.18 | $9.46 | $8.70 | 3,861,790 |
| 2017-05-04 | $9.60 | $9.61 | $9.20 | $9.21 | $8.47 | 5,814,026 |
| 2017-05-03 | $9.74 | $9.86 | $9.70 | $9.70 | $8.93 | 3,997,254 |
| 2017-05-02 | $9.87 | $9.93 | $9.71 | $9.75 | $8.97 | 4,251,913 |
| 2017-05-01 | $9.93 | $9.97 | $9.81 | $9.86 | $9.07 | 5,706,876 |
| 2017-04-28 | $9.99 | $10.19 | $9.93 | $9.98 | $9.18 | 5,498,874 |
| 2017-04-27 | $10.28 | $10.29 | $9.79 | $9.95 | $9.16 | 7,631,925 |
| 2017-04-26 | $10.54 | $10.57 | $10.26 | $10.29 | $9.47 | 5,489,276 |
| 2017-04-25 | $10.41 | $10.52 | $10.33 | $10.51 | $9.67 | 3,536,957 |
| 2017-04-24 | $10.61 | $10.65 | $10.46 | $10.46 | $9.63 | 2,482,310 |
| 2017-04-21 | $10.25 | $10.52 | $10.18 | $10.49 | $9.65 | 4,086,975 |
| 2017-04-20 | $10.37 | $10.51 | $10.22 | $10.28 | $9.46 | 3,975,437 |
| 2017-04-19 | $10.70 | $10.70 | $10.32 | $10.34 | $9.51 | 3,702,702 |
| 2017-04-18 | $10.82 | $10.95 | $10.70 | $10.73 | $9.87 | 3,365,381 |
| 2017-04-17 | $10.76 | $10.94 | $10.70 | $10.89 | $10.02 | 3,637,405 |
| 2017-04-13 | $10.95 | $10.96 | $10.64 | $10.70 | $9.85 | 3,270,920 |
| 2017-04-12 | $11.05 | $11.08 | $10.67 | $10.89 | $10.02 | 6,626,554 |
| 2017-04-11 | $11.28 | $11.29 | $10.90 | $11.03 | $10.15 | 4,843,639 |
| 2017-04-10 | $11.04 | $11.27 | $11.03 | $11.26 | $10.36 | 4,656,548 |
| 2017-04-07 | $11.34 | $11.40 | $10.95 | $10.96 | $10.09 | 6,383,769 |
| 2017-04-06 | $11.34 | $11.38 | $11.20 | $11.28 | $10.38 | 5,304,133 |
| 2017-04-05 | $11.30 | $11.45 | $11.15 | $11.25 | $10.35 | 7,969,986 |
| 2017-04-04 | $11.14 | $11.18 | $10.92 | $11.08 | $10.20 | 5,108,533 |
| 2017-04-03 | $11.35 | $11.37 | $11.09 | $11.17 | $10.28 | 5,483,293 |
| 2017-03-31 | $11.39 | $11.46 | $11.12 | $11.30 | $10.40 | 12,331,885 |
| 2017-03-30 | $11.83 | $11.89 | $11.28 | $11.29 | $10.39 | 45,049,007 |
| 2017-03-29 | $12.92 | $13.32 | $12.89 | $13.08 | $12.04 | 4,217,525 |
| 2017-03-28 | $12.82 | $13.01 | $12.68 | $12.97 | $11.93 | 1,900,533 |
| 2017-03-27 | $12.42 | $12.78 | $12.41 | $12.72 | $11.70 | 2,314,372 |
| 2017-03-24 | $12.72 | $12.83 | $12.46 | $12.61 | $11.60 | 1,842,579 |
| 2017-03-23 | $12.71 | $12.83 | $12.56 | $12.58 | $11.58 | 1,969,410 |
| 2017-03-22 | $12.29 | $12.81 | $12.21 | $12.77 | $11.75 | 3,167,717 |
| 2017-03-21 | $12.62 | $12.64 | $12.28 | $12.37 | $11.38 | 3,221,856 |
| 2017-03-20 | $12.28 | $12.53 | $12.28 | $12.52 | $11.52 | 1,395,384 |
| 2017-03-17 | $12.50 | $12.59 | $12.32 | $12.36 | $11.37 | 1,594,713 |
| 2017-03-16 | $12.59 | $12.70 | $12.37 | $12.46 | $11.47 | 1,434,620 |
| 2017-03-15 | $12.09 | $12.60 | $12.06 | $12.52 | $11.52 | 4,420,995 |
| 2017-03-14 | $11.82 | $11.94 | $11.66 | $11.88 | $10.93 | 2,121,107 |
| 2017-03-13 | $12.01 | $12.08 | $11.88 | $11.97 | $11.01 | 1,949,827 |
| 2017-03-10 | $12.03 | $12.10 | $11.84 | $12.08 | $11.07 | 1,753,206 |
| 2017-03-09 | $12.21 | $12.28 | $11.76 | $11.93 | $10.93 | 3,252,115 |
| 2017-03-08 | $12.57 | $12.78 | $12.24 | $12.25 | $11.23 | 1,491,343 |
| 2017-03-07 | $12.88 | $12.88 | $12.61 | $12.72 | $11.66 | 1,441,194 |
| 2017-03-06 | $12.72 | $12.91 | $12.57 | $12.85 | $11.78 | 1,306,482 |
| 2017-03-03 | $12.58 | $12.82 | $12.55 | $12.77 | $11.70 | 1,288,072 |
| 2017-03-02 | $12.61 | $12.75 | $12.54 | $12.56 | $11.51 | 1,272,004 |
| 2017-03-01 | $12.79 | $12.79 | $12.55 | $12.75 | $11.68 | 2,019,247 |
| 2017-02-28 | $12.95 | $12.98 | $12.61 | $12.66 | $11.60 | 3,085,210 |
| 2017-02-27 | $13.00 | $13.18 | $12.88 | $13.14 | $12.04 | 2,070,371 |
| 2017-02-24 | $13.37 | $13.37 | $12.91 | $12.94 | $11.86 | 2,424,132 |
| 2017-02-23 | $13.66 | $13.67 | $13.40 | $13.48 | $12.35 | 1,674,840 |
| 2017-02-22 | $13.83 | $13.97 | $13.45 | $13.47 | $12.34 | 1,766,846 |
| 2017-02-21 | $13.85 | $14.10 | $13.76 | $14.07 | $12.89 | 1,724,919 |
| 2017-02-17 | $13.81 | $13.91 | $13.58 | $13.66 | $12.52 | 1,850,430 |
| 2017-02-16 | $14.43 | $14.46 | $13.79 | $13.87 | $12.71 | 4,491,665 |
| 2017-02-15 | $13.65 | $13.81 | $13.59 | $13.73 | $12.58 | 1,469,802 |
| 2017-02-14 | $13.50 | $13.77 | $13.37 | $13.73 | $12.58 | 2,010,825 |
| 2017-02-13 | $13.50 | $13.52 | $13.32 | $13.45 | $12.33 | 923,185 |
| 2017-02-10 | $13.56 | $13.71 | $13.51 | $13.56 | $12.43 | 1,132,980 |
| 2017-02-09 | $13.54 | $13.61 | $13.32 | $13.38 | $12.26 | 1,302,096 |
| 2017-02-08 | $13.05 | $13.49 | $13.02 | $13.36 | $12.24 | 3,915,858 |
| 2017-02-07 | $13.08 | $13.25 | $13.04 | $13.14 | $12.04 | 1,884,809 |
| 2017-02-06 | $13.71 | $13.71 | $13.10 | $13.24 | $12.13 | 1,750,320 |
| 2017-02-03 | $13.57 | $13.82 | $13.51 | $13.74 | $12.59 | 1,856,854 |
| 2017-02-02 | $13.66 | $13.76 | $13.50 | $13.60 | $12.46 | 2,642,270 |
| 2017-02-01 | $13.71 | $13.75 | $13.41 | $13.60 | $12.46 | 970,505 |
| 2017-01-31 | $13.73 | $13.76 | $13.49 | $13.63 | $12.49 | 1,518,057 |
| 2017-01-30 | $13.74 | $13.83 | $13.51 | $13.62 | $12.48 | 1,822,732 |
| 2017-01-27 | $14.10 | $14.20 | $13.82 | $13.83 | $12.67 | 1,649,753 |
| 2017-01-26 | $14.51 | $14.51 | $14.12 | $14.19 | $13.00 | 962,085 |
| 2017-01-25 | $14.20 | $14.48 | $14.20 | $14.36 | $13.16 | 1,659,983 |
| 2017-01-24 | $14.01 | $14.28 | $13.99 | $14.20 | $13.01 | 2,792,228 |
| 2017-01-23 | $14.18 | $14.32 | $13.99 | $14.09 | $12.91 | 2,185,415 |
| 2017-01-20 | $14.64 | $14.75 | $14.50 | $14.61 | $13.39 | 1,809,884 |
| 2017-01-19 | $14.58 | $14.60 | $14.41 | $14.49 | $13.28 | 1,289,861 |
| 2017-01-18 | $14.78 | $14.87 | $14.46 | $14.54 | $13.32 | 2,469,184 |
| 2017-01-17 | $14.96 | $15.11 | $14.80 | $15.00 | $13.75 | 2,893,633 |
| 2017-01-13 | $14.61 | $14.80 | $14.61 | $14.75 | $13.52 | 1,376,510 |
| 2017-01-12 | $15.17 | $15.21 | $14.71 | $14.72 | $13.49 | 1,662,346 |
| 2017-01-11 | $14.88 | $15.04 | $14.65 | $14.94 | $13.69 | 2,751,692 |
| 2017-01-10 | $14.98 | $15.10 | $14.73 | $14.78 | $13.54 | 1,859,285 |
| 2017-01-09 | $15.14 | $15.15 | $14.94 | $14.97 | $13.72 | 2,097,472 |
| 2017-01-06 | $15.31 | $15.36 | $15.12 | $15.30 | $14.02 | 1,414,056 |
| 2017-01-05 | $15.34 | $15.43 | $15.23 | $15.30 | $14.02 | 1,472,343 |
| 2017-01-04 | $15.33 | $15.39 | $15.14 | $15.24 | $13.97 | 1,459,948 |
| 2017-01-03 | $15.33 | $15.54 | $15.12 | $15.23 | $13.96 | 1,299,363 |
| 2016-12-30 | $15.18 | $15.29 | $15.07 | $15.13 | $13.86 | 1,130,902 |
| 2016-12-29 | $15.12 | $15.20 | $15.02 | $15.18 | $13.91 | 1,298,246 |
| 2016-12-28 | $14.96 | $15.17 | $14.96 | $15.12 | $13.86 | 1,759,136 |
| 2016-12-27 | $15.13 | $15.25 | $15.03 | $15.11 | $13.85 | 775,331 |
| 2016-12-23 | $15.38 | $15.43 | $15.11 | $15.13 | $13.86 | 906,548 |
| 2016-12-22 | $15.49 | $15.57 | $15.40 | $15.43 | $14.14 | 1,067,625 |
| 2016-12-21 | $15.66 | $15.73 | $15.48 | $15.58 | $14.28 | 1,223,953 |
| 2016-12-20 | $15.93 | $15.93 | $15.60 | $15.64 | $14.33 | 1,186,243 |
| 2016-12-19 | $15.84 | $15.98 | $15.77 | $15.85 | $14.52 | 1,335,166 |
| 2016-12-16 | $15.74 | $15.94 | $15.66 | $15.88 | $14.55 | 3,121,641 |
| 2016-12-15 | $15.17 | $15.79 | $15.16 | $15.66 | $14.35 | 2,217,550 |
| 2016-12-14 | $15.78 | $15.94 | $15.32 | $15.38 | $14.09 | 3,071,117 |
| 2016-12-13 | $16.12 | $16.16 | $15.84 | $15.96 | $14.63 | 1,842,984 |
| 2016-12-12 | $16.26 | $16.82 | $15.96 | $15.97 | $14.59 | 4,107,215 |
| 2016-12-09 | $15.67 | $15.85 | $15.56 | $15.68 | $14.32 | 1,595,305 |
| 2016-12-08 | $15.56 | $15.68 | $15.25 | $15.52 | $14.18 | 1,622,129 |
| 2016-12-07 | $15.66 | $15.68 | $15.40 | $15.52 | $14.18 | 2,033,165 |
| 2016-12-06 | $15.41 | $15.79 | $15.38 | $15.72 | $14.36 | 1,677,134 |
| 2016-12-05 | $15.78 | $15.91 | $15.53 | $15.59 | $14.24 | 1,282,000 |
| 2016-12-02 | $15.62 | $15.79 | $15.42 | $15.62 | $14.27 | 1,249,345 |
| 2016-12-01 | $15.97 | $16.11 | $15.57 | $15.64 | $14.29 | 2,155,678 |
| 2016-11-30 | $15.28 | $15.82 | $15.23 | $15.46 | $14.12 | 3,916,848 |
| 2016-11-29 | $14.00 | $14.22 | $13.94 | $14.11 | $12.89 | 1,981,781 |
| 2016-11-28 | $14.80 | $14.94 | $14.47 | $14.49 | $13.24 | 1,874,909 |
| 2016-11-25 | $14.92 | $15.01 | $14.70 | $14.80 | $13.52 | 425,443 |
| 2016-11-23 | $14.89 | $15.19 | $14.81 | $15.03 | $13.73 | 1,724,537 |
| 2016-11-22 | $15.34 | $15.40 | $14.86 | $15.04 | $13.74 | 1,315,007 |
| 2016-11-21 | $14.88 | $15.34 | $14.85 | $15.32 | $13.99 | 1,230,878 |
| 2016-11-18 | $14.48 | $14.70 | $14.39 | $14.52 | $13.26 | 765,163 |
| 2016-11-17 | $14.80 | $14.98 | $14.45 | $14.47 | $13.22 | 1,379,191 |
| 2016-11-16 | $14.57 | $14.85 | $14.43 | $14.64 | $13.37 | 1,162,013 |
| 2016-11-15 | $14.27 | $14.80 | $14.23 | $14.67 | $13.40 | 1,125,773 |
| 2016-11-14 | $14.00 | $14.06 | $13.62 | $14.04 | $12.83 | 1,285,767 |
| 2016-11-11 | $13.95 | $14.06 | $13.69 | $14.00 | $12.79 | 1,270,116 |
| 2016-11-10 | $14.27 | $14.41 | $14.08 | $14.10 | $12.88 | 1,174,963 |
| 2016-11-09 | $13.99 | $14.42 | $13.82 | $14.39 | $13.15 | 1,452,921 |
| 2016-11-08 | $13.91 | $14.22 | $13.90 | $14.03 | $12.82 | 1,601,904 |
| 2016-11-07 | $13.95 | $14.13 | $13.84 | $14.05 | $12.83 | 1,533,003 |
| 2016-11-04 | $13.61 | $13.83 | $13.36 | $13.77 | $12.58 | 1,863,439 |
| 2016-11-03 | $14.09 | $14.15 | $13.67 | $13.72 | $12.53 | 1,867,644 |
| 2016-11-02 | $14.19 | $14.43 | $14.04 | $14.04 | $12.83 | 2,003,241 |
| 2016-11-01 | $14.55 | $14.63 | $14.17 | $14.43 | $13.18 | 2,637,477 |
| 2016-10-31 | $14.80 | $14.85 | $14.37 | $14.44 | $13.19 | 2,229,487 |
| 2016-10-28 | $15.48 | $15.57 | $14.90 | $14.96 | $13.67 | 2,488,758 |
| 2016-10-27 | $15.18 | $15.96 | $15.18 | $15.48 | $14.14 | 3,123,273 |
| 2016-10-26 | $15.07 | $15.26 | $14.93 | $15.11 | $13.80 | 2,211,597 |
| 2016-10-25 | $15.45 | $15.70 | $15.31 | $15.31 | $13.99 | 1,526,869 |
| 2016-10-24 | $15.63 | $15.63 | $15.27 | $15.45 | $14.11 | 1,505,600 |
| 2016-10-21 | $15.34 | $15.84 | $15.21 | $15.68 | $14.32 | 2,264,917 |
| 2016-10-20 | $15.46 | $15.59 | $15.24 | $15.49 | $14.15 | 1,607,920 |
| 2016-10-19 | $15.57 | $15.85 | $15.45 | $15.61 | $14.26 | 1,612,051 |
| 2016-10-18 | $15.63 | $15.65 | $15.31 | $15.46 | $14.12 | 1,495,100 |
| 2016-10-17 | $15.60 | $15.66 | $15.39 | $15.44 | $14.10 | 1,200,091 |
| 2016-10-14 | $15.67 | $15.88 | $15.43 | $15.62 | $14.27 | 1,702,755 |
| 2016-10-13 | $15.19 | $15.62 | $15.00 | $15.51 | $14.17 | 1,806,530 |
| 2016-10-12 | $15.29 | $15.45 | $15.17 | $15.31 | $13.99 | 1,633,793 |
| 2016-10-11 | $15.24 | $15.44 | $15.13 | $15.41 | $14.08 | 1,922,166 |
| 2016-10-10 | $15.14 | $15.41 | $15.14 | $15.34 | $14.01 | 1,295,652 |
| 2016-10-07 | $15.15 | $15.16 | $14.77 | $14.90 | $13.61 | 1,698,129 |
| 2016-10-06 | $14.87 | $15.24 | $14.83 | $15.13 | $13.82 | 2,875,159 |
| 2016-10-05 | $14.51 | $14.94 | $14.50 | $14.72 | $13.45 | 1,486,667 |
| 2016-10-04 | $14.42 | $14.55 | $14.06 | $14.31 | $13.07 | 2,199,313 |
| 2016-10-03 | $14.41 | $14.53 | $13.96 | $14.37 | $13.13 | 2,143,585 |
| 2016-09-30 | $14.47 | $14.56 | $14.12 | $14.37 | $13.13 | 2,581,458 |
| 2016-09-29 | $14.05 | $14.64 | $14.02 | $14.30 | $13.06 | 4,386,760 |
| 2016-09-28 | $13.19 | $13.98 | $12.93 | $13.96 | $12.75 | 3,805,840 |
| 2016-09-27 | $13.22 | $13.26 | $13.06 | $13.10 | $11.97 | 1,353,768 |
| 2016-09-26 | $13.63 | $13.70 | $13.40 | $13.42 | $12.26 | 850,180 |
| 2016-09-23 | $13.78 | $13.84 | $13.47 | $13.53 | $12.36 | 1,086,502 |
| 2016-09-22 | $13.94 | $14.10 | $13.86 | $13.87 | $12.67 | 1,343,395 |
| 2016-09-21 | $13.41 | $13.66 | $13.34 | $13.66 | $12.48 | 1,400,891 |
| 2016-09-20 | $13.40 | $13.55 | $13.26 | $13.27 | $12.12 | 1,422,844 |
| 2016-09-19 | $13.72 | $13.83 | $13.42 | $13.44 | $12.28 | 1,500,294 |
| 2016-09-16 | $13.38 | $13.60 | $13.37 | $13.54 | $12.37 | 968,539 |
| 2016-09-15 | $13.49 | $13.84 | $13.49 | $13.63 | $12.45 | 1,413,074 |
| 2016-09-14 | $13.63 | $13.83 | $13.41 | $13.47 | $12.30 | 2,311,504 |
| 2016-09-13 | $14.14 | $14.14 | $13.58 | $13.76 | $12.57 | 1,878,149 |
| 2016-09-12 | $14.40 | $14.58 | $14.21 | $14.44 | $13.14 | 1,934,600 |
| 2016-09-09 | $15.01 | $15.01 | $14.54 | $14.65 | $13.33 | 1,434,229 |
| 2016-09-08 | $14.72 | $15.35 | $14.60 | $15.30 | $13.93 | 2,667,812 |
| 2016-09-07 | $14.81 | $14.86 | $14.54 | $14.58 | $13.27 | 1,482,793 |
| 2016-09-06 | $14.94 | $14.96 | $14.65 | $14.78 | $13.45 | 1,912,755 |
| 2016-09-02 | $14.79 | $15.14 | $14.77 | $14.85 | $13.52 | 2,598,066 |
| 2016-09-01 | $14.37 | $14.67 | $14.35 | $14.61 | $13.30 | 2,604,630 |
| 2016-08-31 | $14.76 | $14.79 | $14.27 | $14.45 | $13.15 | 1,652,122 |
| 2016-08-30 | $14.85 | $15.07 | $14.74 | $14.87 | $13.53 | 696,772 |
| 2016-08-29 | $14.70 | $14.92 | $14.65 | $14.84 | $13.51 | 730,927 |
| 2016-08-26 | $15.07 | $15.28 | $14.75 | $14.85 | $13.52 | 1,116,190 |
| 2016-08-25 | $14.95 | $15.07 | $14.79 | $14.96 | $13.62 | 1,377,682 |
| 2016-08-24 | $14.94 | $15.30 | $14.87 | $14.99 | $13.64 | 1,662,244 |
| 2016-08-23 | $15.08 | $15.20 | $14.95 | $15.05 | $13.70 | 1,179,881 |
| 2016-08-22 | $15.15 | $15.19 | $14.92 | $15.10 | $13.74 | 1,335,453 |
| 2016-08-19 | $15.51 | $15.51 | $15.23 | $15.44 | $14.05 | 892,976 |
| 2016-08-18 | $15.35 | $15.72 | $15.31 | $15.63 | $14.23 | 1,067,227 |
| 2016-08-17 | $15.31 | $15.46 | $15.07 | $15.23 | $13.86 | 1,604,136 |
| 2016-08-16 | $15.23 | $15.46 | $15.15 | $15.37 | $13.99 | 1,140,461 |
| 2016-08-15 | $14.89 | $15.36 | $14.87 | $15.26 | $13.89 | 1,459,244 |
| 2016-08-12 | $14.85 | $14.98 | $14.68 | $14.75 | $13.43 | 1,281,766 |
| 2016-08-11 | $14.52 | $14.89 | $14.45 | $14.76 | $13.43 | 1,216,832 |
| 2016-08-10 | $14.66 | $14.76 | $14.33 | $14.36 | $13.07 | 1,678,804 |
| 2016-08-09 | $14.82 | $15.03 | $14.63 | $14.71 | $13.39 | 1,337,844 |
| 2016-08-08 | $14.64 | $14.87 | $14.61 | $14.76 | $13.43 | 1,133,851 |
| 2016-08-05 | $14.65 | $14.68 | $14.32 | $14.47 | $13.17 | 1,367,303 |
| 2016-08-04 | $14.20 | $14.76 | $14.18 | $14.74 | $13.42 | 2,297,798 |
| 2016-08-03 | $13.74 | $14.30 | $13.57 | $14.26 | $12.98 | 2,207,310 |
| 2016-08-02 | $13.76 | $13.96 | $13.50 | $13.70 | $12.47 | 1,791,326 |
| 2016-08-01 | $14.04 | $14.13 | $13.47 | $13.50 | $12.29 | 1,142,141 |
| 2016-07-29 | $14.15 | $14.35 | $14.02 | $14.30 | $13.02 | 3,120,395 |
| 2016-07-28 | $13.67 | $14.27 | $13.52 | $14.14 | $12.87 | 3,239,268 |
| 2016-07-27 | $13.73 | $13.82 | $13.11 | $13.25 | $12.06 | 2,157,903 |
| 2016-07-26 | $13.50 | $13.71 | $13.44 | $13.69 | $12.46 | 1,425,111 |
| 2016-07-25 | $13.97 | $13.99 | $13.48 | $13.57 | $12.35 | 2,252,301 |
| 2016-07-22 | $14.19 | $14.23 | $13.93 | $14.16 | $12.89 | 2,145,911 |
| 2016-07-21 | $14.21 | $14.52 | $14.11 | $14.14 | $12.87 | 2,679,140 |
| 2016-07-20 | $14.20 | $14.33 | $14.00 | $14.29 | $13.01 | 2,389,909 |
| 2016-07-19 | $14.25 | $14.45 | $14.17 | $14.32 | $13.03 | 3,174,474 |
| 2016-07-18 | $14.07 | $14.34 | $13.94 | $14.31 | $13.02 | 1,500,799 |
| 2016-07-15 | $14.39 | $14.39 | $13.98 | $14.18 | $12.91 | 1,296,221 |
| 2016-07-14 | $14.26 | $14.33 | $14.09 | $14.26 | $12.98 | 1,842,024 |
| 2016-07-13 | $14.42 | $14.48 | $13.88 | $14.01 | $12.75 | 2,405,169 |
| 2016-07-12 | $14.11 | $14.42 | $13.97 | $14.36 | $13.07 | 2,154,307 |
| 2016-07-11 | $13.92 | $14.01 | $13.65 | $13.69 | $12.46 | 2,698,451 |
| 2016-07-08 | $13.44 | $13.98 | $13.41 | $13.86 | $12.62 | 2,771,389 |
| 2016-07-07 | $13.92 | $13.98 | $13.23 | $13.29 | $12.10 | 1,377,719 |
| 2016-07-06 | $13.65 | $13.76 | $13.50 | $13.68 | $12.45 | 1,167,504 |
| 2016-07-05 | $13.82 | $13.99 | $13.57 | $13.73 | $12.50 | 1,141,758 |
| 2016-07-01 | $13.82 | $14.10 | $13.76 | $14.05 | $12.79 | 817,253 |
| 2016-06-30 | $13.72 | $13.87 | $13.59 | $13.82 | $12.58 | 1,593,033 |
| 2016-06-29 | $13.48 | $13.88 | $13.48 | $13.76 | $12.52 | 1,623,343 |
| 2016-06-28 | $13.51 | $13.79 | $13.30 | $13.32 | $12.12 | 1,787,477 |
| 2016-06-27 | $13.52 | $13.78 | $12.90 | $13.05 | $11.88 | 3,274,640 |
| 2016-06-24 | $13.63 | $14.33 | $13.51 | $13.74 | $12.51 | 2,311,712 |
| 2016-06-23 | $14.47 | $14.69 | $14.34 | $14.68 | $13.36 | 1,332,715 |
| 2016-06-22 | $14.75 | $14.77 | $14.11 | $14.18 | $12.91 | 1,904,178 |
| 2016-06-21 | $14.48 | $14.83 | $14.39 | $14.65 | $13.33 | 1,540,651 |
| 2016-06-20 | $14.31 | $14.70 | $14.31 | $14.56 | $13.25 | 1,462,434 |
| 2016-06-17 | $13.92 | $14.39 | $13.84 | $14.05 | $12.79 | 1,649,025 |
| 2016-06-16 | $14.09 | $14.13 | $13.54 | $13.75 | $12.52 | 2,831,802 |
| 2016-06-15 | $14.47 | $14.61 | $14.28 | $14.28 | $13.00 | 1,213,595 |
| 2016-06-14 | $14.72 | $14.95 | $14.45 | $14.60 | $13.29 | 1,422,027 |
| 2016-06-13 | $14.66 | $15.10 | $14.59 | $14.80 | $13.47 | 2,804,061 |
| 2016-06-10 | $15.02 | $15.21 | $14.71 | $14.73 | $13.36 | 1,524,331 |
| 2016-06-09 | $15.55 | $15.73 | $15.05 | $15.18 | $13.77 | 2,293,262 |
| 2016-06-08 | $16.50 | $16.56 | $15.62 | $15.71 | $14.25 | 2,918,148 |
| 2016-06-07 | $15.69 | $16.36 | $15.64 | $16.32 | $14.80 | 2,185,752 |
| 2016-06-06 | $15.43 | $15.60 | $15.34 | $15.50 | $14.06 | 1,687,408 |
| 2016-06-03 | $15.37 | $15.59 | $15.18 | $15.27 | $13.85 | 1,520,357 |
| 2016-06-02 | $15.01 | $15.28 | $14.88 | $15.22 | $13.81 | 1,628,650 |
| 2016-06-01 | $14.93 | $15.25 | $14.78 | $15.24 | $13.82 | 1,410,319 |
| 2016-05-31 | $15.44 | $15.71 | $14.94 | $15.08 | $13.68 | 2,066,698 |
| 2016-05-27 | $15.11 | $15.47 | $15.05 | $15.47 | $14.03 | 1,805,053 |
| 2016-05-26 | $15.38 | $15.59 | $15.23 | $15.32 | $13.90 | 1,678,916 |
| 2016-05-25 | $14.82 | $15.25 | $14.78 | $15.23 | $13.82 | 1,719,238 |
| 2016-05-24 | $14.82 | $14.95 | $14.59 | $14.71 | $13.34 | 2,185,253 |
| 2016-05-23 | $14.44 | $15.01 | $14.33 | $14.88 | $13.50 | 1,337,609 |
| 2016-05-20 | $14.72 | $14.90 | $14.56 | $14.61 | $13.25 | 1,789,683 |
| 2016-05-19 | $14.59 | $14.81 | $14.35 | $14.67 | $13.31 | 1,720,517 |
| 2016-05-18 | $15.14 | $15.30 | $14.73 | $14.84 | $13.46 | 1,674,488 |
| 2016-05-17 | $15.31 | $15.48 | $15.11 | $15.26 | $13.84 | 2,126,536 |
| 2016-05-16 | $15.00 | $15.41 | $14.93 | $15.38 | $13.95 | 2,272,068 |
| 2016-05-13 | $14.70 | $14.94 | $14.61 | $14.73 | $13.36 | 2,234,669 |
| 2016-05-12 | $15.06 | $15.33 | $14.57 | $14.83 | $13.45 | 1,903,113 |
| 2016-05-11 | $14.47 | $15.03 | $14.18 | $14.78 | $13.41 | 1,926,491 |
| 2016-05-10 | $14.46 | $14.83 | $14.38 | $14.50 | $13.15 | 1,827,586 |
| 2016-05-09 | $14.65 | $14.66 | $14.11 | $14.31 | $12.98 | 1,905,935 |
| 2016-05-06 | $14.52 | $14.97 | $14.42 | $14.77 | $13.40 | 2,909,835 |
| 2016-05-05 | $15.08 | $15.54 | $14.51 | $14.66 | $13.30 | 3,876,657 |
| 2016-05-04 | $14.93 | $15.19 | $14.45 | $14.67 | $13.31 | 2,158,937 |
| 2016-05-03 | $15.09 | $15.20 | $14.64 | $14.93 | $13.54 | 2,220,514 |
| 2016-05-02 | $15.78 | $15.80 | $15.23 | $15.39 | $13.96 | 1,764,797 |
| 2016-04-29 | $15.74 | $16.07 | $15.44 | $15.84 | $14.37 | 3,353,576 |
| 2016-04-28 | $15.25 | $15.95 | $15.03 | $15.57 | $14.12 | 2,937,108 |
| 2016-04-27 | $15.12 | $15.57 | $14.90 | $15.18 | $13.77 | 3,029,673 |
| 2016-04-26 | $15.04 | $15.23 | $14.82 | $14.96 | $13.57 | 2,330,138 |
| 2016-04-25 | $15.12 | $15.26 | $14.79 | $14.89 | $13.51 | 3,380,548 |
| 2016-04-22 | $14.74 | $15.36 | $14.72 | $15.18 | $13.77 | 2,413,629 |
| 2016-04-21 | $14.68 | $14.73 | $14.43 | $14.65 | $13.29 | 2,149,511 |
| 2016-04-20 | $13.95 | $14.69 | $13.89 | $14.69 | $13.33 | 4,173,585 |
| 2016-04-19 | $13.63 | $14.37 | $13.60 | $14.20 | $12.88 | 1,857,624 |
| 2016-04-18 | $13.02 | $13.62 | $12.92 | $13.53 | $12.27 | 1,726,425 |
| 2016-04-15 | $13.63 | $13.69 | $13.33 | $13.43 | $12.18 | 1,228,564 |
| 2016-04-14 | $13.95 | $14.04 | $13.64 | $13.88 | $12.59 | 1,255,974 |
| 2016-04-13 | $14.22 | $14.31 | $13.86 | $13.91 | $12.62 | 1,842,524 |
| 2016-04-12 | $13.19 | $14.23 | $13.09 | $14.19 | $12.87 | 2,420,153 |
| 2016-04-11 | $13.16 | $13.35 | $13.01 | $13.04 | $11.83 | 1,475,325 |
| 2016-04-08 | $12.85 | $13.33 | $12.85 | $13.08 | $11.87 | 1,365,026 |
| 2016-04-07 | $12.45 | $12.62 | $12.32 | $12.48 | $11.32 | 1,314,669 |
| 2016-04-06 | $12.40 | $12.61 | $12.25 | $12.59 | $11.42 | 2,069,068 |
| 2016-04-05 | $12.50 | $12.63 | $12.31 | $12.33 | $11.18 | 1,425,719 |
| 2016-04-04 | $12.76 | $12.89 | $12.58 | $12.70 | $11.52 | 1,532,090 |
| 2016-04-01 | $12.74 | $12.85 | $12.63 | $12.77 | $11.58 | 1,795,071 |
| 2016-03-31 | $13.13 | $13.36 | $12.99 | $13.00 | $11.79 | 1,348,776 |
| 2016-03-30 | $13.04 | $13.45 | $13.00 | $13.15 | $11.93 | 1,364,052 |
| 2016-03-29 | $12.70 | $12.94 | $12.55 | $12.85 | $11.66 | 1,869,823 |
| 2016-03-28 | $12.80 | $12.93 | $12.58 | $12.91 | $11.71 | 1,969,663 |
| 2016-03-24 | $12.41 | $12.95 | $12.31 | $12.76 | $11.57 | 2,289,803 |
| 2016-03-23 | $13.30 | $13.37 | $12.62 | $12.69 | $11.51 | 1,843,510 |
| 2016-03-22 | $13.49 | $13.60 | $13.30 | $13.32 | $12.08 | 1,773,584 |
| 2016-03-21 | $13.59 | $13.79 | $13.49 | $13.60 | $12.34 | 1,556,848 |
| 2016-03-18 | $13.73 | $13.83 | $13.58 | $13.62 | $12.36 | 2,255,021 |
| 2016-03-17 | $13.68 | $13.97 | $13.58 | $13.66 | $12.39 | 2,357,826 |
| 2016-03-16 | $13.22 | $13.51 | $13.04 | $13.43 | $12.18 | 1,903,234 |
| 2016-03-15 | $12.86 | $13.10 | $12.65 | $13.09 | $11.87 | 1,862,807 |
| 2016-03-14 | $12.88 | $13.12 | $12.71 | $13.08 | $11.87 | 1,803,134 |
| 2016-03-11 | $12.92 | $13.21 | $12.88 | $13.13 | $11.91 | 2,403,085 |
| 2016-03-10 | $12.65 | $12.85 | $12.39 | $12.47 | $11.27 | 2,386,112 |
| 2016-03-09 | $12.72 | $13.13 | $12.67 | $12.73 | $11.50 | 2,792,133 |
| 2016-03-08 | $12.62 | $12.76 | $12.21 | $12.45 | $11.25 | 3,191,851 |
| 2016-03-07 | $12.53 | $12.88 | $12.32 | $12.76 | $11.53 | 3,514,859 |
| 2016-03-04 | $12.32 | $12.65 | $12.22 | $12.54 | $11.33 | 3,036,845 |
| 2016-03-03 | $11.98 | $12.46 | $11.93 | $12.19 | $11.02 | 2,446,948 |
| 2016-03-02 | $11.63 | $12.05 | $11.56 | $12.03 | $10.87 | 2,625,757 |
| 2016-03-01 | $11.61 | $11.81 | $11.41 | $11.77 | $10.64 | 3,269,087 |
| 2016-02-29 | $11.13 | $11.47 | $11.13 | $11.42 | $10.32 | 2,941,244 |
| 2016-02-26 | $10.80 | $11.34 | $10.76 | $11.02 | $9.96 | 2,308,036 |
| 2016-02-25 | $10.60 | $10.73 | $10.28 | $10.53 | $9.52 | 1,669,752 |
| 2016-02-24 | $10.17 | $10.70 | $10.02 | $10.61 | $9.59 | 3,424,984 |
| 2016-02-23 | $10.75 | $10.95 | $10.49 | $10.52 | $9.51 | 1,938,743 |
| 2016-02-22 | $10.82 | $11.11 | $10.78 | $10.94 | $9.89 | 2,146,259 |
| 2016-02-19 | $10.58 | $10.63 | $10.38 | $10.55 | $9.53 | 2,731,316 |
| 2016-02-18 | $11.11 | $11.13 | $10.77 | $10.87 | $9.82 | 3,161,867 |
| 2016-02-17 | $10.70 | $11.01 | $10.51 | $10.97 | $9.91 | 3,409,904 |
| 2016-02-16 | $10.62 | $10.71 | $10.35 | $10.47 | $9.46 | 2,492,779 |
| 2016-02-12 | $10.21 | $10.65 | $10.14 | $10.47 | $9.46 | 2,503,666 |
| 2016-02-11 | $9.23 | $10.43 | $9.10 | $10.01 | $9.05 | 5,688,029 |
| 2016-02-10 | $10.60 | $10.61 | $9.70 | $9.72 | $8.78 | 7,968,178 |
| 2016-02-09 | $11.01 | $11.15 | $10.62 | $10.62 | $9.60 | 3,366,022 |
| 2016-02-08 | $11.53 | $11.71 | $11.21 | $11.21 | $10.13 | 3,203,494 |
| 2016-02-05 | $11.89 | $12.04 | $11.72 | $11.78 | $10.65 | 5,410,058 |
| 2016-02-04 | $12.32 | $12.44 | $11.89 | $12.03 | $10.87 | 3,847,118 |
| 2016-02-03 | $11.58 | $12.07 | $11.15 | $12.04 | $10.88 | 3,021,477 |
| 2016-02-02 | $11.59 | $11.64 | $11.24 | $11.30 | $10.21 | 2,199,254 |
| 2016-02-01 | $12.10 | $12.20 | $11.77 | $11.94 | $10.79 | 3,393,735 |
| 2016-01-29 | $12.38 | $12.65 | $11.98 | $12.29 | $11.11 | 2,656,678 |
| 2016-01-28 | $12.51 | $12.56 | $11.85 | $12.25 | $11.07 | 3,981,271 |
| 2016-01-27 | $12.10 | $12.36 | $11.46 | $12.00 | $10.84 | 4,477,085 |
| 2016-01-26 | $12.40 | $12.48 | $11.93 | $12.20 | $11.02 | 4,938,904 |
| 2016-01-25 | $12.25 | $12.54 | $12.13 | $12.14 | $10.97 | 2,577,124 |
| 2016-01-22 | $12.53 | $12.82 | $12.46 | $12.59 | $11.38 | 3,040,829 |
| 2016-01-21 | $11.57 | $12.14 | $11.41 | $11.87 | $10.73 | 3,141,228 |
| 2016-01-20 | $11.45 | $11.63 | $10.76 | $11.41 | $10.31 | 3,089,401 |
| 2016-01-19 | $11.79 | $11.95 | $11.53 | $11.82 | $10.68 | 2,836,052 |
| 2016-01-15 | $11.27 | $11.82 | $11.25 | $11.79 | $10.65 | 1,831,334 |
| 2016-01-14 | $11.36 | $12.09 | $11.18 | $12.03 | $10.87 | 2,461,159 |
| 2016-01-13 | $11.77 | $12.09 | $11.21 | $11.39 | $10.29 | 2,501,247 |
| 2016-01-12 | $11.64 | $11.67 | $11.24 | $11.61 | $10.49 | 2,836,155 |
| 2016-01-11 | $11.66 | $11.69 | $11.19 | $11.46 | $10.36 | 3,717,252 |
| 2016-01-08 | $11.86 | $11.91 | $11.48 | $11.66 | $10.54 | 4,142,402 |
| 2016-01-07 | $12.01 | $12.18 | $11.72 | $11.82 | $10.68 | 3,138,256 |
| 2016-01-06 | $11.99 | $12.37 | $11.95 | $12.33 | $11.14 | 3,201,259 |
| 2016-01-05 | $12.38 | $12.49 | $12.16 | $12.40 | $11.21 | 1,704,229 |
| 2016-01-04 | $12.53 | $12.61 | $12.15 | $12.43 | $11.23 | 2,631,987 |
| 2015-12-31 | $12.48 | $12.79 | $12.48 | $12.62 | $11.40 | 1,574,799 |
| 2015-12-30 | $12.60 | $12.83 | $12.44 | $12.52 | $11.31 | 1,418,039 |
| 2015-12-29 | $12.90 | $13.04 | $12.75 | $12.83 | $11.59 | 1,752,282 |
| 2015-12-28 | $12.79 | $12.90 | $12.59 | $12.62 | $11.40 | 1,202,234 |
| 2015-12-24 | $13.00 | $13.15 | $12.84 | $13.00 | $11.75 | 1,051,371 |
| 2015-12-23 | $12.75 | $13.13 | $12.70 | $13.00 | $11.75 | 1,650,293 |
| 2015-12-22 | $12.32 | $12.54 | $12.10 | $12.46 | $11.26 | 1,619,925 |
| 2015-12-21 | $12.55 | $12.72 | $12.22 | $12.31 | $11.12 | 1,552,334 |
| 2015-12-18 | $12.43 | $12.96 | $12.43 | $12.58 | $11.37 | 1,925,622 |
| 2015-12-17 | $12.69 | $12.74 | $12.31 | $12.52 | $11.31 | 1,843,662 |
| 2015-12-16 | $12.79 | $12.92 | $12.50 | $12.74 | $11.51 | 1,577,407 |
| 2015-12-15 | $12.72 | $13.10 | $12.67 | $12.93 | $11.68 | 1,584,898 |
| 2015-12-14 | $12.59 | $12.70 | $12.25 | $12.55 | $11.34 | 2,191,996 |
| 2015-12-11 | $13.07 | $13.10 | $12.65 | $12.68 | $11.46 | 1,869,971 |
| 2015-12-10 | $13.52 | $13.93 | $13.38 | $13.46 | $12.01 | 2,930,093 |
| 2015-12-09 | $13.75 | $14.26 | $13.57 | $13.76 | $12.28 | 1,788,144 |
| 2015-12-08 | $13.29 | $13.85 | $13.09 | $13.69 | $12.22 | 2,130,449 |
| 2015-12-07 | $13.97 | $13.97 | $13.51 | $13.59 | $12.13 | 1,540,793 |
| 2015-12-04 | $14.59 | $14.68 | $14.23 | $14.34 | $12.80 | 1,744,571 |
| 2015-12-03 | $14.89 | $15.10 | $14.79 | $14.86 | $13.26 | 1,559,588 |
| 2015-12-02 | $14.93 | $14.97 | $14.56 | $14.73 | $13.15 | 2,128,951 |
| 2015-12-01 | $14.90 | $15.38 | $14.90 | $15.11 | $13.48 | 2,327,652 |
| 2015-11-30 | $14.80 | $14.97 | $14.69 | $14.80 | $13.21 | 2,147,404 |
| 2015-11-27 | $14.68 | $14.89 | $14.58 | $14.75 | $13.16 | 656,931 |
| 2015-11-25 | $15.13 | $15.31 | $14.91 | $14.94 | $13.33 | 1,703,614 |
| 2015-11-24 | $15.08 | $15.63 | $15.06 | $15.26 | $13.62 | 2,901,228 |
| 2015-11-23 | $14.44 | $15.07 | $14.35 | $14.92 | $13.31 | 1,987,466 |
| 2015-11-20 | $15.14 | $15.23 | $14.61 | $14.65 | $13.07 | 2,095,827 |
| 2015-11-19 | $15.42 | $15.59 | $15.03 | $15.09 | $13.47 | 1,360,355 |
| 2015-11-18 | $15.45 | $15.60 | $15.20 | $15.51 | $13.84 | 1,929,859 |
| 2015-11-17 | $15.29 | $15.58 | $15.03 | $15.30 | $13.65 | 1,610,050 |
| 2015-11-16 | $14.66 | $15.37 | $14.50 | $15.35 | $13.70 | 2,074,545 |
| 2015-11-13 | $14.45 | $14.91 | $14.32 | $14.65 | $13.07 | 1,819,292 |
| 2015-11-12 | $14.80 | $15.18 | $14.53 | $14.54 | $12.98 | 1,813,788 |
| 2015-11-11 | $15.48 | $15.50 | $15.00 | $15.13 | $13.50 | 1,390,763 |
| 2015-11-10 | $15.60 | $15.79 | $15.36 | $15.48 | $13.81 | 1,841,542 |
| 2015-11-09 | $15.93 | $16.17 | $15.60 | $15.73 | $14.04 | 1,697,741 |
| 2015-11-06 | $15.90 | $16.15 | $15.83 | $15.92 | $14.21 | 1,501,767 |
| 2015-11-05 | $15.98 | $16.42 | $15.94 | $16.12 | $14.39 | 2,305,814 |
| 2015-11-04 | $16.45 | $16.61 | $16.04 | $16.12 | $14.39 | 2,721,497 |
| 2015-11-03 | $15.72 | $16.68 | $15.72 | $16.54 | $14.76 | 3,115,740 |
| 2015-11-02 | $14.84 | $15.75 | $14.77 | $15.65 | $13.97 | 3,191,620 |
| 2015-10-30 | $15.04 | $15.36 | $14.82 | $14.91 | $13.31 | 4,320,128 |
| 2015-10-29 | $14.89 | $15.50 | $14.76 | $15.00 | $13.39 | 3,541,479 |
| 2015-10-28 | $14.37 | $14.90 | $14.21 | $14.56 | $12.99 | 2,669,532 |
| 2015-10-27 | $14.33 | $14.44 | $14.17 | $14.26 | $12.73 | 1,926,952 |
| 2015-10-26 | $15.11 | $15.18 | $14.59 | $14.62 | $13.05 | 1,936,656 |
| 2015-10-23 | $15.16 | $15.34 | $14.92 | $15.09 | $13.47 | 2,612,969 |
| 2015-10-22 | $15.32 | $15.65 | $15.22 | $15.28 | $13.64 | 2,709,549 |
| 2015-10-21 | $16.07 | $16.14 | $15.12 | $15.15 | $13.52 | 3,634,650 |
| 2015-10-20 | $16.07 | $16.47 | $15.98 | $16.17 | $14.43 | 1,615,989 |
| 2015-10-19 | $16.33 | $16.47 | $15.99 | $16.07 | $14.34 | 1,657,645 |
| 2015-10-16 | $16.76 | $16.81 | $16.38 | $16.59 | $14.81 | 1,971,593 |
| 2015-10-15 | $16.40 | $16.73 | $16.23 | $16.64 | $14.85 | 2,057,331 |
| 2015-10-14 | $16.32 | $16.71 | $16.27 | $16.50 | $14.73 | 2,157,499 |
| 2015-10-13 | $16.20 | $16.69 | $16.05 | $16.32 | $14.56 | 2,911,869 |
| 2015-10-12 | $16.83 | $16.90 | $16.40 | $16.59 | $14.81 | 1,908,464 |
| 2015-10-09 | $17.16 | $17.23 | $16.83 | $16.93 | $15.11 | 2,325,445 |
| 2015-10-08 | $16.78 | $17.14 | $16.51 | $17.07 | $15.23 | 3,096,727 |
| 2015-10-07 | $16.55 | $16.99 | $16.23 | $16.69 | $14.89 | 4,401,608 |
| 2015-10-06 | $16.02 | $16.41 | $15.83 | $16.25 | $14.50 | 7,870,435 |
| 2015-10-05 | $15.87 | $16.03 | $15.68 | $15.95 | $14.23 | 4,439,962 |
| 2015-10-02 | $14.69 | $15.42 | $14.69 | $15.36 | $13.71 | 2,159,305 |
| 2015-10-01 | $15.49 | $15.72 | $14.78 | $14.85 | $13.25 | 3,386,573 |
| 2015-09-30 | $15.34 | $15.43 | $14.83 | $15.16 | $13.53 | 3,136,798 |
| 2015-09-29 | $14.87 | $15.29 | $14.87 | $15.23 | $13.59 | 2,692,777 |
| 2015-09-28 | $14.94 | $15.01 | $14.50 | $14.83 | $13.23 | 2,567,469 |
| 2015-09-25 | $15.23 | $15.29 | $14.97 | $15.15 | $13.52 | 2,690,708 |
| 2015-09-24 | $14.67 | $15.18 | $14.65 | $14.98 | $13.37 | 2,430,934 |
| 2015-09-23 | $15.29 | $15.42 | $14.83 | $14.87 | $13.27 | 2,913,453 |
| 2015-09-22 | $15.17 | $15.51 | $15.04 | $15.28 | $13.64 | 3,618,736 |
| 2015-09-21 | $15.65 | $15.80 | $15.44 | $15.56 | $13.89 | 4,936,524 |
| 2015-09-18 | $14.72 | $15.48 | $14.72 | $15.47 | $13.81 | 5,598,963 |
| 2015-09-17 | $14.26 | $15.51 | $14.15 | $15.06 | $13.44 | 5,685,407 |
| 2015-09-16 | $13.38 | $14.32 | $13.36 | $14.28 | $12.74 | 3,750,717 |
| 2015-09-15 | $13.19 | $13.58 | $13.13 | $13.20 | $11.78 | 2,435,413 |
| 2015-09-14 | $13.20 | $13.24 | $12.96 | $13.09 | $11.68 | 2,514,043 |
| 2015-09-11 | $13.36 | $13.57 | $13.12 | $13.32 | $11.89 | 2,332,913 |
| 2015-09-10 | $13.50 | $13.88 | $13.26 | $13.71 | $12.09 | 2,807,981 |
| 2015-09-09 | $13.73 | $13.81 | $13.45 | $13.49 | $11.90 | 4,809,146 |
| 2015-09-08 | $13.83 | $13.95 | $13.47 | $13.67 | $12.05 | 3,149,963 |
| 2015-09-04 | $13.38 | $13.91 | $13.08 | $13.71 | $12.09 | 3,749,092 |
| 2015-09-03 | $13.58 | $14.00 | $13.43 | $13.63 | $12.02 | 4,017,521 |
| 2015-09-02 | $13.61 | $13.65 | $12.76 | $13.50 | $11.90 | 5,434,149 |
| 2015-09-01 | $13.75 | $13.97 | $13.33 | $13.48 | $11.89 | 3,399,674 |
| 2015-08-31 | $13.95 | $14.49 | $13.48 | $14.47 | $12.76 | 2,865,957 |
| 2015-08-28 | $13.59 | $14.46 | $13.53 | $14.13 | $12.46 | 2,762,721 |
| 2015-08-27 | $13.22 | $14.03 | $13.19 | $13.70 | $12.08 | 2,710,025 |
| 2015-08-26 | $12.69 | $12.88 | $12.19 | $12.84 | $11.32 | 3,286,180 |
| 2015-08-25 | $12.60 | $12.72 | $12.27 | $12.38 | $10.92 | 3,819,076 |
| 2015-08-24 | $12.00 | $12.62 | $11.85 | $12.01 | $10.59 | 3,476,441 |
| 2015-08-21 | $12.62 | $12.93 | $12.55 | $12.76 | $11.25 | 2,331,522 |
| 2015-08-20 | $12.98 | $13.21 | $12.71 | $12.78 | $11.27 | 2,176,892 |
| 2015-08-19 | $13.23 | $13.39 | $12.84 | $13.16 | $11.60 | 2,048,161 |
| 2015-08-18 | $13.38 | $13.46 | $13.16 | $13.44 | $11.85 | 1,649,082 |
| 2015-08-17 | $13.52 | $13.56 | $13.28 | $13.44 | $11.85 | 1,734,023 |
| 2015-08-14 | $13.98 | $14.09 | $13.50 | $13.56 | $11.96 | 2,314,727 |
| 2015-08-13 | $14.25 | $14.28 | $13.81 | $13.93 | $12.28 | 1,663,779 |
| 2015-08-12 | $14.27 | $14.52 | $14.09 | $14.40 | $12.70 | 1,656,823 |
| 2015-08-11 | $14.26 | $14.30 | $13.82 | $14.24 | $12.56 | 1,996,461 |
Cenovus Energy Inc (CVE) News Headlines
.jpg)
.jpg)
.jpg)
Trump's tariffs create the 'Wild West' on Wisconsin's factory floors
None
reuters.com March 11, 2025Recent Cenovus Energy Inc (CVE) News
.jpg)
.jpg)
.jpg)
Similar Companies to Cenovus Energy Inc (CVE) in the Oil & Gas Integrated Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| China Petroleum & Chemical Corp | SNP | Oil & Gas Integrated | Energy | 295,600 |
| PetroChina Co. Ltd | PTR | Oil & Gas Integrated | Energy | 155,300 |
| Eni Spa | E | Oil & Gas Integrated | Energy | 90,000 |
| Chevron Corp | CVX | Oil & Gas Integrated | Energy | 85,000 |
| Royal Dutch Shell Plc | RDS-B | Oil & Gas Integrated | Energy | 83,000 |
| BP plc | BP | Oil & Gas Integrated | Energy | 75,300 |
| Exxon Mobil Corp | XOM | Oil & Gas Integrated | Energy | 74,000 |
| Petroleo Brasileiro S.A. Petrobras | PBR | Oil & Gas Integrated | Energy | 74,000 |
| Sasol Ltd | SSL | Oil & Gas Integrated | Energy | 29,000 |
| Ecopetrol SA | EC | Oil & Gas Integrated | Energy | 27,020 |