Deutsche Bank AG (DB) Exchange: NYSE
Data as of Dec. 6, 2024
$16.20 ($-0.60) -3.57%
Deutsche Bank AG - Daily Information
Click for more stock information on Deutsche Bank AG.| Daily Information | Data |
|---|---|
| Date | Dec. 6, 2024 |
| Open | $16.07 |
| Previous Close | $16.20 |
| High | $16.26 |
| Low | $16.02 |
| Adjusted Open | $16.07 |
| Previous Adjusted Close | $16.20 |
| Adjusted High | $16.26 |
| Adjusted Low | $16.02 |
About Deutsche Bank AG (DB)
Deutsche Bank AG is a German bank and financial services company with a long and storied history. It was founded in 1870 in Berlin and has grown to become a leading international bank with operations in over 70 countries worldwide. It offers commercial banking, private banking, asset management services, and investment banking products and services. Deutsche Bank is also a major player in global capital markets and has consistently been one of the top five players in global trading volumes since the early 2000s. As of 2020, Deutsche Bank AG has a workforce of over 91,200 employees.
Invest in Deutsche Bank AG (DB)
Historical Stock Data for Deutsche Bank AG (DB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | $16.07 | $16.26 | $16.02 | $16.20 | $16.20 | 2,147,337 |
| 2024-11-21 | $16.77 | $16.87 | $16.68 | $16.80 | $16.80 | 1,715,155 |
| 2024-11-20 | $16.86 | $16.89 | $16.69 | $16.77 | $16.77 | 1,314,167 |
| 2024-11-19 | $16.62 | $16.84 | $16.58 | $16.79 | $16.79 | 1,814,896 |
| 2024-11-18 | $16.96 | $17.14 | $16.96 | $17.10 | $17.10 | 1,222,182 |
| 2024-11-15 | $16.92 | $16.98 | $16.87 | $16.98 | $16.98 | 1,798,730 |
| 2024-11-14 | $16.81 | $16.86 | $16.68 | $16.73 | $16.73 | 1,923,992 |
| 2024-11-13 | $16.64 | $16.64 | $16.30 | $16.40 | $16.40 | 2,938,837 |
| 2024-11-12 | $16.92 | $16.94 | $16.67 | $16.76 | $16.76 | 1,282,824 |
| 2024-11-11 | $16.97 | $17.21 | $16.97 | $17.19 | $17.19 | 1,791,181 |
| 2024-11-08 | $16.77 | $16.79 | $16.54 | $16.65 | $16.65 | 2,247,468 |
| 2024-11-07 | $17.41 | $17.48 | $17.14 | $17.23 | $17.23 | 2,763,835 |
| 2024-11-06 | $17.32 | $17.44 | $17.26 | $17.31 | $17.31 | 3,596,191 |
| 2024-11-05 | $17.18 | $17.40 | $17.15 | $17.38 | $17.38 | 1,101,467 |
| 2024-11-04 | $17.27 | $17.27 | $17.07 | $17.12 | $17.12 | 1,967,221 |
| 2024-11-01 | $17.22 | $17.26 | $17.05 | $17.05 | $17.05 | 1,810,617 |
| 2024-10-31 | $17.00 | $17.04 | $16.72 | $16.94 | $16.94 | 2,081,747 |
| 2024-10-30 | $16.64 | $16.89 | $16.63 | $16.75 | $16.75 | 1,610,973 |
| 2024-10-29 | $17.06 | $17.10 | $16.94 | $17.00 | $17.00 | 1,498,265 |
| 2024-10-28 | $16.91 | $17.19 | $16.89 | $17.13 | $17.13 | 1,445,213 |
| 2024-10-25 | $17.20 | $17.24 | $16.83 | $16.84 | $16.84 | 1,531,531 |
| 2024-10-24 | $17.09 | $17.16 | $16.99 | $17.12 | $17.12 | 1,412,079 |
| 2024-10-23 | $17.41 | $17.46 | $17.28 | $17.32 | $17.32 | 2,097,468 |
| 2024-10-22 | $17.44 | $17.65 | $17.42 | $17.57 | $17.57 | 1,549,078 |
| 2024-10-21 | $17.61 | $17.63 | $17.44 | $17.47 | $17.47 | 967,481 |
| 2024-10-18 | $17.65 | $17.69 | $17.58 | $17.64 | $17.64 | 1,134,417 |
| 2024-10-17 | $17.57 | $17.62 | $17.48 | $17.50 | $17.50 | 941,116 |
| 2024-10-16 | $17.45 | $17.54 | $17.41 | $17.53 | $17.53 | 896,185 |
| 2024-10-15 | $17.47 | $17.48 | $17.23 | $17.24 | $17.24 | 1,886,757 |
| 2024-10-14 | $17.67 | $17.83 | $17.38 | $17.45 | $17.45 | 4,945,486 |
| 2024-10-11 | $17.55 | $17.80 | $17.55 | $17.77 | $17.77 | 1,132,491 |
| 2024-10-10 | $17.57 | $17.61 | $17.46 | $17.59 | $17.59 | 1,310,934 |
| 2024-10-09 | $17.32 | $17.55 | $17.32 | $17.50 | $17.50 | 1,005,537 |
| 2024-10-08 | $17.38 | $17.40 | $17.28 | $17.39 | $17.39 | 947,091 |
| 2024-10-07 | $17.50 | $17.63 | $17.40 | $17.48 | $17.48 | 1,281,907 |
| 2024-10-04 | $17.31 | $17.46 | $17.28 | $17.42 | $17.42 | 1,567,810 |
| 2024-10-03 | $16.87 | $16.98 | $16.79 | $16.90 | $16.90 | 1,041,444 |
| 2024-10-02 | $16.97 | $17.07 | $16.92 | $16.99 | $16.99 | 1,268,835 |
| 2024-10-01 | $17.29 | $17.31 | $16.74 | $16.95 | $16.95 | 1,911,513 |
| 2024-09-30 | $17.21 | $17.31 | $17.15 | $17.31 | $17.31 | 1,079,087 |
| 2024-09-27 | $17.40 | $17.44 | $17.31 | $17.33 | $17.33 | 1,520,075 |
| 2024-09-26 | $17.28 | $17.40 | $17.27 | $17.36 | $17.36 | 1,737,919 |
| 2024-09-25 | $17.13 | $17.15 | $16.91 | $16.92 | $16.92 | 1,454,976 |
| 2024-09-24 | $16.98 | $17.05 | $16.94 | $17.02 | $17.02 | 1,732,701 |
| 2024-09-23 | $16.96 | $17.02 | $16.84 | $16.90 | $16.90 | 1,642,481 |
| 2024-09-20 | $16.92 | $16.95 | $16.75 | $16.92 | $16.92 | 1,427,646 |
| 2024-09-19 | $16.87 | $17.06 | $16.79 | $17.01 | $17.01 | 1,777,960 |
| 2024-09-18 | $16.69 | $16.86 | $16.54 | $16.62 | $16.62 | 2,122,076 |
| 2024-09-17 | $16.54 | $16.71 | $16.54 | $16.60 | $16.60 | 2,802,804 |
| 2024-09-16 | $16.05 | $16.31 | $16.04 | $16.30 | $16.30 | 1,707,670 |
| 2024-09-13 | $16.03 | $16.31 | $16.03 | $16.21 | $16.21 | 2,250,594 |
| 2024-09-12 | $15.64 | $15.87 | $15.57 | $15.82 | $15.82 | 1,856,356 |
| 2024-09-11 | $15.55 | $15.68 | $15.21 | $15.67 | $15.67 | 3,520,031 |
| 2024-09-10 | $16.25 | $16.25 | $15.65 | $15.86 | $15.86 | 2,607,643 |
| 2024-09-09 | $16.60 | $16.71 | $16.55 | $16.63 | $16.63 | 2,026,272 |
| 2024-09-06 | $16.57 | $16.62 | $16.12 | $16.16 | $16.16 | 1,927,071 |
| 2024-09-05 | $16.67 | $16.72 | $16.53 | $16.61 | $16.61 | 2,183,837 |
| 2024-09-04 | $15.98 | $16.15 | $15.93 | $15.97 | $15.97 | 1,602,152 |
| 2024-09-03 | $16.13 | $16.16 | $15.89 | $15.92 | $15.92 | 2,153,138 |
| 2024-08-30 | $16.31 | $16.43 | $16.27 | $16.40 | $16.40 | 1,652,470 |
| 2024-08-29 | $16.37 | $16.38 | $16.24 | $16.24 | $16.24 | 1,538,530 |
| 2024-08-28 | $16.33 | $16.38 | $16.22 | $16.28 | $16.28 | 1,381,424 |
| 2024-08-27 | $16.46 | $16.50 | $16.39 | $16.48 | $16.48 | 1,516,804 |
| 2024-08-26 | $16.32 | $16.36 | $16.26 | $16.32 | $16.32 | 1,501,363 |
| 2024-08-23 | $16.21 | $16.46 | $16.21 | $16.45 | $16.45 | 1,467,655 |
| 2024-08-22 | $16.18 | $16.25 | $16.08 | $16.20 | $16.20 | 2,546,386 |
| 2024-08-21 | $15.60 | $15.72 | $15.53 | $15.67 | $15.67 | 1,997,789 |
| 2024-08-20 | $15.47 | $15.49 | $15.39 | $15.44 | $15.44 | 1,116,540 |
| 2024-08-19 | $15.59 | $15.71 | $15.55 | $15.69 | $15.69 | 969,893 |
| 2024-08-16 | $15.29 | $15.51 | $15.29 | $15.50 | $15.50 | 1,735,998 |
| 2024-08-15 | $15.12 | $15.24 | $15.09 | $15.15 | $15.15 | 1,533,859 |
| 2024-08-14 | $14.77 | $14.85 | $14.71 | $14.79 | $14.79 | 2,243,549 |
| 2024-08-13 | $14.45 | $14.68 | $14.42 | $14.67 | $14.67 | 1,290,150 |
| 2024-08-12 | $14.55 | $14.61 | $14.43 | $14.49 | $14.49 | 1,455,169 |
| 2024-08-09 | $14.32 | $14.56 | $14.31 | $14.53 | $14.53 | 1,212,942 |
| 2024-08-08 | $14.28 | $14.35 | $14.19 | $14.31 | $14.31 | 1,427,551 |
| 2024-08-07 | $14.40 | $14.46 | $14.05 | $14.08 | $14.08 | 1,952,907 |
| 2024-08-06 | $13.83 | $14.22 | $13.82 | $14.15 | $14.15 | 2,548,391 |
| 2024-08-05 | $13.78 | $14.24 | $13.70 | $14.08 | $14.08 | 3,596,107 |
| 2024-08-02 | $14.59 | $14.64 | $14.34 | $14.38 | $14.38 | 3,155,970 |
| 2024-08-01 | $15.52 | $15.53 | $15.01 | $15.08 | $15.08 | 3,898,467 |
| 2024-07-31 | $15.66 | $15.72 | $15.54 | $15.56 | $15.56 | 1,799,728 |
| 2024-07-30 | $15.78 | $15.86 | $15.73 | $15.79 | $15.79 | 1,929,855 |
| 2024-07-29 | $15.58 | $15.62 | $15.43 | $15.48 | $15.48 | 1,260,673 |
| 2024-07-26 | $15.61 | $15.75 | $15.58 | $15.67 | $15.67 | 1,781,104 |
| 2024-07-25 | $15.59 | $15.79 | $15.51 | $15.62 | $15.62 | 2,189,662 |
| 2024-07-24 | $15.98 | $16.04 | $15.43 | $15.43 | $15.43 | 4,504,812 |
| 2024-07-23 | $16.77 | $17.06 | $16.72 | $17.04 | $17.04 | 1,769,882 |
| 2024-07-22 | $16.78 | $16.96 | $16.72 | $16.93 | $16.93 | 1,789,359 |
| 2024-07-19 | $16.32 | $16.42 | $16.25 | $16.30 | $16.30 | 1,242,106 |
| 2024-07-18 | $16.80 | $16.84 | $16.49 | $16.52 | $16.52 | 1,602,428 |
| 2024-07-17 | $16.63 | $16.73 | $16.59 | $16.64 | $16.64 | 1,372,400 |
| 2024-07-16 | $16.46 | $16.56 | $16.39 | $16.54 | $16.54 | 1,262,164 |
| 2024-07-15 | $16.65 | $16.67 | $16.55 | $16.57 | $16.57 | 920,021 |
| 2024-07-12 | $16.65 | $16.73 | $16.62 | $16.64 | $16.64 | 1,044,878 |
| 2024-07-11 | $16.68 | $16.72 | $16.55 | $16.60 | $16.60 | 1,794,682 |
| 2024-07-10 | $16.64 | $16.74 | $16.63 | $16.71 | $16.71 | 956,739 |
| 2024-07-09 | $16.52 | $16.75 | $16.50 | $16.66 | $16.66 | 1,182,793 |
| 2024-07-08 | $16.90 | $16.95 | $16.72 | $16.73 | $16.73 | 1,406,800 |
| 2024-07-05 | $17.00 | $17.04 | $16.86 | $16.96 | $16.96 | 1,304,866 |
| 2024-07-03 | $16.89 | $17.06 | $16.89 | $17.03 | $17.03 | 1,313,924 |
| 2024-07-02 | $16.38 | $16.51 | $16.30 | $16.41 | $16.41 | 1,202,945 |
| 2024-07-01 | $16.49 | $16.62 | $16.43 | $16.61 | $16.61 | 2,201,094 |
| 2024-06-28 | $15.87 | $15.98 | $15.84 | $15.94 | $15.94 | 1,265,254 |
| 2024-06-27 | $15.84 | $15.92 | $15.78 | $15.79 | $15.79 | 932,768 |
| 2024-06-26 | $15.62 | $15.73 | $15.62 | $15.71 | $15.71 | 972,928 |
| 2024-06-25 | $15.67 | $15.73 | $15.62 | $15.68 | $15.68 | 794,078 |
| 2024-06-24 | $15.76 | $15.96 | $15.73 | $15.90 | $15.90 | 1,387,599 |
| 2024-06-21 | $15.53 | $15.59 | $15.41 | $15.47 | $15.47 | 1,265,803 |
| 2024-06-20 | $15.76 | $15.84 | $15.74 | $15.80 | $15.80 | 1,076,211 |
| 2024-06-18 | $15.75 | $15.83 | $15.73 | $15.79 | $15.79 | 984,027 |
| 2024-06-17 | $15.66 | $15.79 | $15.59 | $15.79 | $15.79 | 1,432,379 |
| 2024-06-14 | $15.18 | $15.47 | $15.14 | $15.47 | $15.47 | 1,782,975 |
| 2024-06-13 | $15.90 | $15.90 | $15.59 | $15.70 | $15.70 | 1,891,591 |
| 2024-06-12 | $16.28 | $16.32 | $16.11 | $16.16 | $16.16 | 1,393,494 |
| 2024-06-11 | $15.96 | $15.98 | $15.76 | $15.89 | $15.89 | 1,829,880 |
| 2024-06-10 | $16.28 | $16.45 | $16.20 | $16.43 | $16.43 | 1,119,450 |
| 2024-06-07 | $16.57 | $16.62 | $16.50 | $16.55 | $16.55 | 979,487 |
| 2024-06-06 | $16.55 | $16.69 | $16.53 | $16.58 | $16.58 | 1,166,290 |
| 2024-06-05 | $16.44 | $16.49 | $16.28 | $16.38 | $16.38 | 1,125,203 |
| 2024-06-04 | $16.30 | $16.51 | $16.30 | $16.40 | $16.40 | 1,709,181 |
| 2024-06-03 | $16.69 | $16.87 | $16.53 | $16.85 | $16.85 | 2,316,402 |
| 2024-05-31 | $16.48 | $16.70 | $16.32 | $16.68 | $16.68 | 1,840,635 |
| 2024-05-30 | $16.70 | $16.81 | $16.66 | $16.74 | $16.74 | 1,783,628 |
| 2024-05-29 | $16.59 | $16.65 | $16.52 | $16.56 | $16.56 | 914,210 |
| 2024-05-28 | $17.01 | $17.11 | $16.92 | $17.00 | $17.00 | 1,308,643 |
| 2024-05-24 | $16.82 | $17.08 | $16.80 | $17.05 | $17.05 | 1,354,068 |
| 2024-05-23 | $16.90 | $16.94 | $16.66 | $16.70 | $16.70 | 1,326,932 |
| 2024-05-22 | $16.91 | $16.94 | $16.69 | $16.73 | $16.73 | 1,172,740 |
| 2024-05-21 | $16.80 | $16.91 | $16.73 | $16.88 | $16.88 | 1,693,468 |
| 2024-05-20 | $16.97 | $17.04 | $16.89 | $16.95 | $16.95 | 1,400,139 |
| 2024-05-17 | $16.89 | $17.10 | $16.85 | $17.08 | $17.08 | 1,417,352 |
| 2024-05-16 | $17.27 | $17.29 | $17.14 | $17.17 | $17.17 | 2,199,392 |
| 2024-05-15 | $17.46 | $17.53 | $17.42 | $17.53 | $17.53 | 2,247,505 |
| 2024-05-14 | $17.26 | $17.45 | $17.20 | $17.45 | $17.45 | 1,514,214 |
| 2024-05-13 | $17.12 | $17.16 | $17.02 | $17.04 | $17.04 | 1,450,854 |
| 2024-05-10 | $17.14 | $17.20 | $17.07 | $17.14 | $17.14 | 2,351,524 |
| 2024-05-09 | $17.27 | $17.32 | $17.13 | $17.18 | $17.18 | 1,329,195 |
| 2024-05-08 | $17.14 | $17.28 | $17.12 | $17.26 | $17.26 | 1,553,161 |
| 2024-05-07 | $17.31 | $17.41 | $17.19 | $17.29 | $17.29 | 2,483,101 |
| 2024-05-06 | $16.79 | $16.91 | $16.76 | $16.90 | $16.90 | 2,093,066 |
| 2024-05-03 | $16.35 | $16.49 | $16.30 | $16.47 | $16.47 | 1,853,987 |
| 2024-05-02 | $16.18 | $16.24 | $16.06 | $16.19 | $16.19 | 1,714,837 |
| 2024-05-01 | $16.05 | $16.40 | $16.05 | $16.17 | $16.17 | 2,151,613 |
| 2024-04-30 | $16.13 | $16.25 | $16.02 | $16.05 | $16.05 | 1,611,203 |
| 2024-04-29 | $16.14 | $16.33 | $15.94 | $16.24 | $16.24 | 6,114,323 |
| 2024-04-26 | $17.85 | $17.90 | $17.60 | $17.77 | $17.77 | 4,159,247 |
| 2024-04-25 | $17.52 | $17.96 | $17.50 | $17.92 | $17.92 | 6,901,827 |
| 2024-04-24 | $16.39 | $16.51 | $16.30 | $16.48 | $16.48 | 3,032,618 |
| 2024-04-23 | $16.28 | $16.50 | $16.28 | $16.50 | $16.50 | 3,042,809 |
| 2024-04-22 | $16.06 | $16.26 | $16.03 | $16.24 | $16.24 | 2,203,262 |
| 2024-04-19 | $15.90 | $16.01 | $15.84 | $15.91 | $15.91 | 4,599,647 |
| 2024-04-18 | $15.64 | $15.89 | $15.61 | $15.80 | $15.80 | 7,554,653 |
| 2024-04-17 | $15.54 | $15.72 | $15.42 | $15.67 | $15.67 | 8,767,499 |
| 2024-04-16 | $15.41 | $15.47 | $15.27 | $15.37 | $15.37 | 3,454,618 |
| 2024-04-15 | $15.91 | $15.96 | $15.46 | $15.51 | $15.51 | 3,196,846 |
| 2024-04-12 | $15.77 | $15.84 | $15.57 | $15.65 | $15.65 | 3,642,109 |
| 2024-04-11 | $15.78 | $15.79 | $15.50 | $15.73 | $15.73 | 4,076,480 |
| 2024-04-10 | $15.94 | $16.21 | $15.90 | $15.99 | $15.99 | 4,822,600 |
| 2024-04-09 | $16.12 | $16.15 | $15.82 | $15.90 | $15.90 | 2,152,282 |
| 2024-04-08 | $16.12 | $16.19 | $16.09 | $16.16 | $16.16 | 2,237,511 |
| 2024-04-05 | $15.90 | $16.04 | $15.85 | $15.94 | $15.94 | 2,459,700 |
| 2024-04-04 | $16.26 | $16.34 | $15.94 | $15.95 | $15.95 | 3,263,063 |
| 2024-04-03 | $15.90 | $16.17 | $15.89 | $16.15 | $16.15 | 2,761,751 |
| 2024-04-02 | $15.65 | $15.71 | $15.62 | $15.69 | $15.69 | 3,585,648 |
| 2024-04-01 | $15.77 | $15.85 | $15.65 | $15.71 | $15.71 | 3,387,176 |
| 2024-03-28 | $15.78 | $15.83 | $15.71 | $15.77 | $15.77 | 4,021,155 |
| 2024-03-27 | $15.80 | $15.97 | $15.78 | $15.96 | $15.96 | 4,392,423 |
| 2024-03-26 | $15.46 | $15.49 | $15.36 | $15.36 | $15.36 | 2,425,243 |
| 2024-03-25 | $15.30 | $15.39 | $15.26 | $15.27 | $15.27 | 2,483,846 |
| 2024-03-22 | $15.28 | $15.36 | $15.24 | $15.30 | $15.30 | 3,246,925 |
| 2024-03-21 | $15.08 | $15.23 | $15.08 | $15.22 | $15.22 | 5,183,356 |
| 2024-03-20 | $14.71 | $15.02 | $14.68 | $14.99 | $14.99 | 3,590,210 |
| 2024-03-19 | $14.99 | $15.04 | $14.86 | $14.89 | $14.89 | 3,586,537 |
| 2024-03-18 | $14.74 | $14.75 | $14.61 | $14.63 | $14.63 | 5,011,217 |
| 2024-03-15 | $14.85 | $14.96 | $14.79 | $14.82 | $14.82 | 5,891,774 |
| 2024-03-14 | $14.77 | $14.82 | $14.62 | $14.69 | $14.69 | 3,579,542 |
| 2024-03-13 | $14.95 | $15.02 | $14.83 | $14.85 | $14.85 | 3,688,578 |
| 2024-03-12 | $14.79 | $14.95 | $14.63 | $14.88 | $14.88 | 6,110,172 |
| 2024-03-11 | $14.07 | $14.29 | $14.05 | $14.29 | $14.29 | 3,562,704 |
| 2024-03-08 | $14.01 | $14.11 | $13.91 | $13.97 | $13.97 | 3,408,419 |
| 2024-03-07 | $13.76 | $13.95 | $13.76 | $13.94 | $13.94 | 2,583,302 |
| 2024-03-06 | $13.77 | $13.79 | $13.63 | $13.68 | $13.68 | 2,690,725 |
| 2024-03-05 | $13.57 | $13.80 | $13.57 | $13.67 | $13.67 | 2,685,415 |
| 2024-03-04 | $13.59 | $13.70 | $13.59 | $13.59 | $13.59 | 2,413,806 |
| 2024-03-01 | $13.56 | $13.63 | $13.43 | $13.59 | $13.59 | 3,280,380 |
| 2024-02-29 | $13.47 | $13.51 | $13.31 | $13.43 | $13.43 | 2,335,305 |
| 2024-02-28 | $13.42 | $13.47 | $13.38 | $13.38 | $13.38 | 1,949,941 |
| 2024-02-27 | $13.31 | $13.47 | $13.30 | $13.45 | $13.45 | 2,506,217 |
| 2024-02-26 | $13.38 | $13.43 | $13.22 | $13.27 | $13.27 | 2,279,966 |
| 2024-02-23 | $13.39 | $13.46 | $13.36 | $13.38 | $13.38 | 2,620,859 |
| 2024-02-22 | $13.26 | $13.34 | $13.20 | $13.22 | $13.22 | 2,866,012 |
| 2024-02-21 | $12.92 | $13.01 | $12.87 | $12.97 | $12.97 | 2,114,692 |
| 2024-02-20 | $12.82 | $12.97 | $12.79 | $12.97 | $12.97 | 2,428,980 |
| 2024-02-16 | $13.01 | $13.04 | $12.85 | $12.87 | $12.87 | 1,752,243 |
| 2024-02-15 | $12.78 | $13.00 | $12.75 | $12.98 | $12.98 | 2,661,695 |
| 2024-02-14 | $12.81 | $12.89 | $12.73 | $12.83 | $12.83 | 3,001,788 |
| 2024-02-13 | $12.74 | $12.75 | $12.58 | $12.66 | $12.66 | 2,906,004 |
| 2024-02-12 | $12.66 | $12.89 | $12.66 | $12.85 | $12.85 | 3,698,655 |
| 2024-02-09 | $12.50 | $12.56 | $12.43 | $12.54 | $12.54 | 2,829,964 |
| 2024-02-08 | $12.61 | $12.65 | $12.49 | $12.58 | $12.58 | 3,443,099 |
| 2024-02-07 | $12.76 | $12.78 | $12.47 | $12.58 | $12.58 | 8,548,925 |
| 2024-02-06 | $13.25 | $13.30 | $13.16 | $13.19 | $13.19 | 3,650,335 |
| 2024-02-05 | $13.60 | $13.61 | $13.35 | $13.48 | $13.48 | 3,737,664 |
| 2024-02-02 | $13.71 | $13.89 | $13.66 | $13.83 | $13.83 | 5,325,925 |
| 2024-02-01 | $13.68 | $13.74 | $13.32 | $13.60 | $13.60 | 7,655,485 |
| 2024-01-31 | $13.14 | $13.15 | $12.84 | $12.85 | $12.85 | 4,867,572 |
| 2024-01-30 | $13.06 | $13.16 | $13.06 | $13.12 | $13.12 | 2,072,506 |
| 2024-01-29 | $12.98 | $12.98 | $12.88 | $12.98 | $12.98 | 1,969,444 |
| 2024-01-26 | $13.16 | $13.20 | $13.09 | $13.11 | $13.11 | 1,577,906 |
| 2024-01-25 | $13.22 | $13.22 | $13.04 | $13.13 | $13.13 | 2,167,183 |
| 2024-01-24 | $13.27 | $13.35 | $13.19 | $13.20 | $13.20 | 2,080,991 |
| 2024-01-23 | $13.03 | $13.08 | $12.96 | $13.05 | $13.05 | 1,803,252 |
| 2024-01-22 | $13.00 | $13.05 | $12.92 | $12.96 | $12.96 | 2,008,000 |
| 2024-01-19 | $12.91 | $13.01 | $12.82 | $13.01 | $13.01 | 2,654,571 |
| 2024-01-18 | $12.97 | $13.01 | $12.88 | $13.01 | $13.01 | 2,260,452 |
| 2024-01-17 | $12.71 | $12.85 | $12.70 | $12.80 | $12.80 | 2,610,565 |
| 2024-01-16 | $12.85 | $12.94 | $12.77 | $12.83 | $12.83 | 3,335,089 |
| 2024-01-12 | $13.27 | $13.36 | $13.01 | $13.09 | $13.09 | 5,847,540 |
| 2024-01-11 | $13.60 | $13.65 | $13.28 | $13.43 | $13.43 | 5,607,846 |
| 2024-01-10 | $13.91 | $14.02 | $13.89 | $13.97 | $13.97 | 2,673,626 |
| 2024-01-09 | $13.89 | $13.92 | $13.80 | $13.81 | $13.81 | 2,595,997 |
| 2024-01-08 | $13.90 | $14.01 | $13.86 | $14.01 | $14.01 | 2,714,841 |
| 2024-01-05 | $13.68 | $13.88 | $13.68 | $13.73 | $13.73 | 2,588,723 |
| 2024-01-04 | $13.61 | $13.73 | $13.60 | $13.62 | $13.62 | 2,475,383 |
| 2024-01-03 | $13.37 | $13.42 | $13.30 | $13.34 | $13.34 | 2,716,885 |
| 2024-01-02 | $13.60 | $13.71 | $13.55 | $13.61 | $13.61 | 2,093,623 |
| 2023-12-29 | $13.64 | $13.65 | $13.51 | $13.55 | $13.55 | 1,187,854 |
| 2023-12-28 | $13.69 | $13.72 | $13.61 | $13.62 | $13.62 | 1,443,342 |
| 2023-12-27 | $13.71 | $13.81 | $13.69 | $13.77 | $13.77 | 1,707,659 |
| 2023-12-26 | $13.70 | $13.75 | $13.65 | $13.73 | $13.73 | 1,475,635 |
| 2023-12-22 | $13.62 | $13.68 | $13.58 | $13.66 | $13.66 | 2,388,408 |
| 2023-12-21 | $13.53 | $13.55 | $13.42 | $13.52 | $13.52 | 4,336,124 |
| 2023-12-20 | $13.47 | $13.50 | $13.29 | $13.30 | $13.30 | 3,001,610 |
| 2023-12-19 | $13.17 | $13.26 | $13.16 | $13.25 | $13.25 | 1,829,170 |
| 2023-12-18 | $13.10 | $13.13 | $13.03 | $13.07 | $13.07 | 1,924,061 |
| 2023-12-15 | $13.15 | $13.22 | $13.11 | $13.14 | $13.14 | 2,602,405 |
| 2023-12-14 | $13.00 | $13.23 | $12.98 | $13.13 | $13.13 | 4,240,854 |
| 2023-12-13 | $12.79 | $13.02 | $12.67 | $12.99 | $12.99 | 3,191,113 |
| 2023-12-12 | $12.83 | $12.90 | $12.80 | $12.88 | $12.88 | 1,985,976 |
| 2023-12-11 | $12.79 | $12.84 | $12.70 | $12.81 | $12.81 | 2,230,976 |
| 2023-12-08 | $12.61 | $12.78 | $12.59 | $12.77 | $12.77 | 2,664,320 |
| 2023-12-07 | $12.40 | $12.54 | $12.36 | $12.53 | $12.53 | 2,565,820 |
| 2023-12-06 | $12.54 | $12.65 | $12.44 | $12.45 | $12.45 | 2,183,440 |
| 2023-12-05 | $12.47 | $12.54 | $12.44 | $12.46 | $12.46 | 2,710,788 |
| 2023-12-04 | $12.47 | $12.57 | $12.43 | $12.49 | $12.49 | 2,355,177 |
| 2023-12-01 | $12.42 | $12.60 | $12.42 | $12.59 | $12.59 | 2,234,700 |
| 2023-11-30 | $12.48 | $12.53 | $12.42 | $12.45 | $12.45 | 3,163,340 |
| 2023-11-29 | $12.27 | $12.43 | $12.26 | $12.37 | $12.37 | 2,421,767 |
| 2023-11-28 | $12.12 | $12.20 | $12.09 | $12.16 | $12.16 | 1,480,960 |
| 2023-11-27 | $12.14 | $12.17 | $12.05 | $12.09 | $12.09 | 1,492,916 |
| 2023-11-24 | $12.16 | $12.20 | $12.14 | $12.15 | $12.15 | 917,828 |
| 2023-11-22 | $12.13 | $12.14 | $12.06 | $12.09 | $12.09 | 1,103,582 |
| 2023-11-21 | $12.30 | $12.32 | $12.17 | $12.19 | $12.19 | 1,435,386 |
| 2023-11-20 | $12.30 | $12.36 | $12.29 | $12.34 | $12.34 | 1,580,164 |
| 2023-11-17 | $12.08 | $12.22 | $12.07 | $12.20 | $12.20 | 2,675,778 |
| 2023-11-16 | $11.85 | $11.88 | $11.80 | $11.85 | $11.85 | 2,060,855 |
| 2023-11-15 | $11.80 | $11.88 | $11.80 | $11.84 | $11.84 | 1,977,854 |
| 2023-11-14 | $11.45 | $11.67 | $11.45 | $11.63 | $11.63 | 2,260,510 |
| 2023-11-13 | $11.25 | $11.36 | $11.24 | $11.34 | $11.34 | 2,139,339 |
| 2023-11-10 | $11.22 | $11.29 | $11.13 | $11.29 | $11.29 | 2,169,650 |
| 2023-11-09 | $11.29 | $11.34 | $11.15 | $11.18 | $11.18 | 2,218,295 |
| 2023-11-08 | $11.26 | $11.33 | $11.23 | $11.28 | $11.28 | 1,818,686 |
| 2023-11-07 | $11.18 | $11.26 | $11.15 | $11.25 | $11.25 | 1,750,712 |
| 2023-11-06 | $11.47 | $11.47 | $11.36 | $11.39 | $11.39 | 1,757,620 |
| 2023-11-03 | $11.45 | $11.53 | $11.40 | $11.48 | $11.48 | 4,029,518 |
| 2023-11-02 | $11.21 | $11.35 | $11.19 | $11.34 | $11.34 | 4,353,338 |
| 2023-11-01 | $11.05 | $11.14 | $10.98 | $11.06 | $11.06 | 4,567,111 |
| 2023-10-31 | $11.05 | $11.10 | $10.92 | $11.01 | $11.01 | 2,890,097 |
| 2023-10-30 | $11.09 | $11.12 | $11.00 | $11.09 | $11.09 | 3,269,126 |
| 2023-10-27 | $11.07 | $11.09 | $10.90 | $10.93 | $10.93 | 3,493,627 |
| 2023-10-26 | $10.96 | $11.01 | $10.83 | $10.93 | $10.93 | 4,752,127 |
| 2023-10-25 | $10.73 | $10.92 | $10.70 | $10.80 | $10.80 | 8,092,889 |
| 2023-10-24 | $10.06 | $10.12 | $10.00 | $10.06 | $10.06 | 3,327,792 |
| 2023-10-23 | $10.10 | $10.27 | $10.08 | $10.15 | $10.15 | 3,143,861 |
| 2023-10-20 | $10.22 | $10.25 | $10.05 | $10.11 | $10.11 | 2,509,247 |
| 2023-10-19 | $10.25 | $10.39 | $10.21 | $10.23 | $10.23 | 3,197,288 |
| 2023-10-18 | $10.45 | $10.48 | $10.29 | $10.33 | $10.33 | 3,357,003 |
| 2023-10-17 | $10.56 | $10.72 | $10.55 | $10.65 | $10.65 | 2,126,868 |
| 2023-10-16 | $10.65 | $10.75 | $10.63 | $10.70 | $10.70 | 2,445,759 |
| 2023-10-13 | $10.51 | $10.58 | $10.39 | $10.42 | $10.42 | 3,236,247 |
| 2023-10-12 | $10.70 | $10.71 | $10.54 | $10.60 | $10.60 | 1,752,856 |
| 2023-10-11 | $10.77 | $10.85 | $10.73 | $10.82 | $10.82 | 2,704,713 |
| 2023-10-10 | $10.81 | $10.87 | $10.76 | $10.78 | $10.78 | 2,041,756 |
| 2023-10-09 | $10.45 | $10.57 | $10.45 | $10.55 | $10.55 | 1,599,612 |
| 2023-10-06 | $10.57 | $10.75 | $10.49 | $10.70 | $10.70 | 2,908,426 |
| 2023-10-05 | $10.42 | $10.56 | $10.42 | $10.54 | $10.54 | 2,333,912 |
| 2023-10-04 | $10.42 | $10.51 | $10.35 | $10.49 | $10.49 | 2,047,561 |
| 2023-10-03 | $10.49 | $10.50 | $10.35 | $10.37 | $10.37 | 4,178,033 |
| 2023-10-02 | $10.87 | $10.89 | $10.58 | $10.61 | $10.61 | 3,418,715 |
| 2023-09-29 | $11.08 | $11.11 | $10.97 | $10.99 | $10.99 | 1,861,631 |
| 2023-09-28 | $10.86 | $10.99 | $10.84 | $10.94 | $10.94 | 3,379,335 |
| 2023-09-27 | $10.81 | $10.93 | $10.74 | $10.90 | $10.90 | 3,673,754 |
| 2023-09-26 | $10.53 | $10.70 | $10.53 | $10.60 | $10.60 | 2,479,565 |
| 2023-09-25 | $10.67 | $10.71 | $10.56 | $10.69 | $10.69 | 1,712,558 |
| 2023-09-22 | $10.86 | $10.87 | $10.72 | $10.72 | $10.72 | 2,012,106 |
| 2023-09-21 | $10.70 | $10.78 | $10.65 | $10.71 | $10.71 | 2,438,291 |
| 2023-09-20 | $10.87 | $10.91 | $10.69 | $10.70 | $10.70 | 1,429,010 |
| 2023-09-19 | $10.76 | $10.80 | $10.70 | $10.73 | $10.73 | 1,209,546 |
| 2023-09-18 | $10.93 | $10.93 | $10.71 | $10.73 | $10.73 | 2,441,361 |
| 2023-09-15 | $10.90 | $10.98 | $10.89 | $10.93 | $10.93 | 1,743,632 |
| 2023-09-14 | $10.98 | $11.04 | $10.96 | $11.01 | $11.01 | 1,735,669 |
| 2023-09-13 | $10.82 | $10.88 | $10.78 | $10.84 | $10.84 | 2,701,406 |
| 2023-09-12 | $10.50 | $10.62 | $10.48 | $10.57 | $10.57 | 1,355,595 |
| 2023-09-11 | $10.60 | $10.66 | $10.55 | $10.56 | $10.56 | 1,493,621 |
| 2023-09-08 | $10.30 | $10.36 | $10.24 | $10.33 | $10.33 | 1,446,989 |
| 2023-09-07 | $10.28 | $10.33 | $10.21 | $10.22 | $10.22 | 2,244,850 |
| 2023-09-06 | $10.27 | $10.33 | $10.21 | $10.27 | $10.27 | 1,824,462 |
| 2023-09-05 | $10.60 | $10.65 | $10.40 | $10.40 | $10.40 | 2,432,373 |
| 2023-09-01 | $10.91 | $10.98 | $10.86 | $10.89 | $10.89 | 2,048,259 |
| 2023-08-31 | $11.03 | $11.06 | $10.85 | $10.89 | $10.89 | 1,857,200 |
| 2023-08-30 | $11.18 | $11.22 | $11.12 | $11.15 | $11.15 | 1,148,953 |
| 2023-08-29 | $11.06 | $11.18 | $11.06 | $11.17 | $11.17 | 1,694,157 |
| 2023-08-28 | $10.90 | $10.99 | $10.90 | $10.96 | $10.96 | 2,182,801 |
| 2023-08-25 | $10.78 | $10.80 | $10.64 | $10.72 | $10.72 | 1,615,272 |
| 2023-08-24 | $10.71 | $10.83 | $10.71 | $10.71 | $10.71 | 1,405,398 |
| 2023-08-23 | $10.62 | $10.72 | $10.60 | $10.71 | $10.71 | 1,021,385 |
| 2023-08-22 | $10.74 | $10.76 | $10.61 | $10.61 | $10.61 | 1,284,179 |
| 2023-08-21 | $10.74 | $10.74 | $10.64 | $10.73 | $10.73 | 1,002,003 |
| 2023-08-18 | $10.62 | $10.76 | $10.61 | $10.72 | $10.72 | 1,514,226 |
| 2023-08-17 | $10.82 | $10.84 | $10.69 | $10.72 | $10.72 | 1,814,829 |
| 2023-08-16 | $10.77 | $10.85 | $10.69 | $10.69 | $10.69 | 1,544,521 |
| 2023-08-15 | $10.88 | $10.90 | $10.77 | $10.78 | $10.78 | 1,924,452 |
| 2023-08-14 | $10.80 | $10.92 | $10.77 | $10.90 | $10.90 | 1,684,185 |
| 2023-08-11 | $10.90 | $11.01 | $10.86 | $10.95 | $10.95 | 2,038,911 |
| 2023-08-10 | $11.09 | $11.16 | $10.94 | $10.96 | $10.96 | 1,871,670 |
| 2023-08-09 | $10.85 | $10.96 | $10.79 | $10.82 | $10.82 | 1,778,139 |
| 2023-08-08 | $10.62 | $10.77 | $10.56 | $10.75 | $10.75 | 2,680,174 |
| 2023-08-07 | $11.09 | $11.16 | $11.07 | $11.10 | $11.10 | 1,063,416 |
| 2023-08-04 | $11.01 | $11.13 | $10.99 | $11.02 | $11.02 | 1,573,668 |
| 2023-08-03 | $10.77 | $10.97 | $10.74 | $10.96 | $10.96 | 1,488,539 |
| 2023-08-02 | $10.79 | $10.80 | $10.66 | $10.73 | $10.73 | 2,094,321 |
| 2023-08-01 | $11.05 | $11.10 | $10.95 | $11.00 | $11.00 | 1,799,808 |
| 2023-07-31 | $11.09 | $11.18 | $11.09 | $11.13 | $11.13 | 1,137,980 |
| 2023-07-28 | $11.19 | $11.22 | $11.07 | $11.11 | $11.11 | 2,501,288 |
| 2023-07-27 | $11.36 | $11.36 | $11.03 | $11.06 | $11.06 | 4,945,393 |
| 2023-07-26 | $11.60 | $11.75 | $11.59 | $11.66 | $11.66 | 4,243,549 |
| 2023-07-25 | $11.50 | $11.74 | $11.43 | $11.61 | $11.61 | 7,210,509 |
| 2023-07-24 | $11.27 | $11.40 | $11.27 | $11.35 | $11.35 | 1,776,552 |
| 2023-07-21 | $11.35 | $11.38 | $11.28 | $11.32 | $11.32 | 2,007,228 |
| 2023-07-20 | $11.38 | $11.42 | $11.26 | $11.28 | $11.28 | 2,139,979 |
| 2023-07-19 | $11.23 | $11.28 | $11.20 | $11.25 | $11.25 | 2,604,871 |
| 2023-07-18 | $10.97 | $11.13 | $10.96 | $11.07 | $11.07 | 2,937,516 |
| 2023-07-17 | $10.92 | $11.06 | $10.88 | $11.03 | $11.03 | 4,105,661 |
| 2023-07-14 | $10.95 | $10.95 | $10.75 | $10.75 | $10.75 | 3,422,905 |
| 2023-07-13 | $10.72 | $10.80 | $10.70 | $10.80 | $10.80 | 2,377,805 |
| 2023-07-12 | $10.40 | $10.52 | $10.40 | $10.49 | $10.49 | 2,220,027 |
| 2023-07-11 | $10.38 | $10.45 | $10.36 | $10.43 | $10.43 | 2,667,222 |
| 2023-07-10 | $10.28 | $10.39 | $10.25 | $10.31 | $10.31 | 2,808,229 |
| 2023-07-07 | $10.05 | $10.25 | $10.04 | $10.22 | $10.22 | 2,647,920 |
| 2023-07-06 | $10.06 | $10.07 | $9.82 | $9.94 | $9.94 | 4,684,784 |
| 2023-07-05 | $10.38 | $10.40 | $10.23 | $10.24 | $10.24 | 2,771,904 |
| 2023-07-03 | $10.57 | $10.69 | $10.53 | $10.68 | $10.68 | 2,230,938 |
| 2023-06-30 | $10.53 | $10.59 | $10.49 | $10.53 | $10.53 | 2,624,767 |
| 2023-06-29 | $10.27 | $10.39 | $10.25 | $10.37 | $10.37 | 1,459,832 |
| 2023-06-28 | $10.19 | $10.27 | $10.16 | $10.24 | $10.24 | 1,531,258 |
| 2023-06-27 | $10.09 | $10.27 | $10.03 | $10.26 | $10.26 | 2,572,603 |
| 2023-06-26 | $9.97 | $10.07 | $9.96 | $10.00 | $10.00 | 2,009,900 |
| 2023-06-23 | $9.97 | $10.01 | $9.91 | $9.95 | $9.95 | 4,171,513 |
| 2023-06-22 | $10.22 | $10.26 | $10.16 | $10.19 | $10.19 | 2,491,049 |
| 2023-06-21 | $10.22 | $10.36 | $10.22 | $10.30 | $10.30 | 1,633,723 |
| 2023-06-20 | $10.23 | $10.23 | $10.14 | $10.20 | $10.20 | 1,822,039 |
| 2023-06-16 | $10.34 | $10.43 | $10.27 | $10.42 | $10.42 | 3,685,226 |
| 2023-06-15 | $10.56 | $10.65 | $10.50 | $10.61 | $10.61 | 3,002,351 |
| 2023-06-14 | $10.74 | $10.83 | $10.66 | $10.70 | $10.70 | 2,923,664 |
| 2023-06-13 | $10.63 | $10.70 | $10.61 | $10.63 | $10.63 | 1,840,611 |
| 2023-06-12 | $10.62 | $10.70 | $10.58 | $10.65 | $10.65 | 1,692,243 |
| 2023-06-09 | $10.61 | $10.64 | $10.58 | $10.61 | $10.61 | 1,255,778 |
| 2023-06-08 | $10.63 | $10.69 | $10.57 | $10.68 | $10.68 | 2,155,392 |
| 2023-06-07 | $10.52 | $10.56 | $10.47 | $10.55 | $10.55 | 2,407,249 |
| 2023-06-06 | $10.31 | $10.63 | $10.31 | $10.57 | $10.57 | 4,171,140 |
| 2023-06-05 | $10.48 | $10.48 | $10.30 | $10.39 | $10.39 | 1,296,000 |
| 2023-06-02 | $10.54 | $10.64 | $10.51 | $10.60 | $10.60 | 2,273,458 |
| 2023-06-01 | $10.23 | $10.37 | $10.23 | $10.32 | $10.32 | 2,490,645 |
| 2023-05-31 | $10.20 | $10.20 | $10.05 | $10.13 | $10.13 | 2,596,813 |
| 2023-05-30 | $10.44 | $10.48 | $10.30 | $10.44 | $10.44 | 2,281,716 |
| 2023-05-26 | $10.43 | $10.49 | $10.37 | $10.47 | $10.47 | 3,137,020 |
| 2023-05-25 | $10.40 | $10.49 | $10.35 | $10.45 | $10.45 | 1,947,085 |
| 2023-05-24 | $10.52 | $10.53 | $10.42 | $10.44 | $10.44 | 1,984,534 |
| 2023-05-23 | $10.64 | $10.75 | $10.59 | $10.60 | $10.60 | 1,670,196 |
| 2023-05-22 | $10.68 | $10.70 | $10.60 | $10.68 | $10.68 | 1,442,358 |
| 2023-05-19 | $10.65 | $10.68 | $10.54 | $10.60 | $10.60 | 1,978,920 |
| 2023-05-18 | $10.57 | $10.59 | $10.46 | $10.58 | $10.58 | 2,189,452 |
| 2023-05-17 | $10.43 | $10.64 | $10.38 | $10.60 | $10.60 | 3,413,697 |
| 2023-05-16 | $10.49 | $10.57 | $10.38 | $10.40 | $10.40 | 2,421,143 |
| 2023-05-15 | $10.50 | $10.66 | $10.48 | $10.63 | $10.63 | 1,753,480 |
| 2023-05-12 | $10.59 | $10.59 | $10.42 | $10.46 | $10.46 | 2,084,364 |
| 2023-05-11 | $10.47 | $10.55 | $10.40 | $10.51 | $10.51 | 1,759,033 |
| 2023-05-10 | $10.77 | $10.79 | $10.53 | $10.64 | $10.64 | 2,042,390 |
| 2023-05-09 | $10.51 | $10.68 | $10.49 | $10.63 | $10.63 | 1,265,899 |
| 2023-05-08 | $10.67 | $10.70 | $10.61 | $10.65 | $10.65 | 2,412,409 |
| 2023-05-05 | $10.56 | $10.75 | $10.54 | $10.67 | $10.67 | 3,816,228 |
| 2023-05-04 | $10.42 | $10.45 | $10.06 | $10.28 | $10.28 | 8,002,529 |
| 2023-05-03 | $10.53 | $10.69 | $10.45 | $10.47 | $10.47 | 4,476,926 |
| 2023-05-02 | $10.92 | $10.93 | $10.55 | $10.71 | $10.71 | 5,524,306 |
| 2023-05-01 | $10.94 | $11.04 | $10.77 | $10.80 | $10.80 | 2,029,636 |
| 2023-04-28 | $10.88 | $11.03 | $10.85 | $11.01 | $11.01 | 4,189,360 |
| 2023-04-27 | $10.81 | $10.94 | $10.74 | $10.91 | $10.91 | 4,234,819 |
| 2023-04-26 | $10.50 | $10.66 | $10.47 | $10.64 | $10.64 | 5,012,539 |
| 2023-04-25 | $10.63 | $10.64 | $10.27 | $10.28 | $10.28 | 4,047,082 |
| 2023-04-24 | $10.96 | $11.01 | $10.92 | $10.99 | $10.99 | 1,906,450 |
| 2023-04-21 | $10.86 | $10.91 | $10.80 | $10.88 | $10.88 | 2,426,502 |
| 2023-04-20 | $10.89 | $10.94 | $10.84 | $10.90 | $10.90 | 2,785,138 |
| 2023-04-19 | $10.87 | $11.09 | $10.85 | $11.04 | $11.04 | 2,876,307 |
| 2023-04-18 | $10.95 | $10.96 | $10.84 | $10.90 | $10.90 | 2,447,680 |
| 2023-04-17 | $10.65 | $10.81 | $10.59 | $10.79 | $10.79 | 4,373,562 |
| 2023-04-14 | $10.96 | $11.00 | $10.87 | $10.95 | $10.95 | 3,780,568 |
| 2023-04-13 | $10.51 | $10.59 | $10.48 | $10.58 | $10.58 | 1,903,897 |
| 2023-04-12 | $10.59 | $10.63 | $10.50 | $10.54 | $10.54 | 1,693,236 |
| 2023-04-11 | $10.42 | $10.54 | $10.42 | $10.50 | $10.50 | 3,408,448 |
| 2023-04-10 | $10.36 | $10.41 | $10.25 | $10.32 | $10.32 | 2,025,031 |
| 2023-04-06 | $10.25 | $10.40 | $10.24 | $10.39 | $10.39 | 4,171,198 |
| 2023-04-05 | $10.18 | $10.22 | $10.05 | $10.20 | $10.20 | 2,943,606 |
| 2023-04-04 | $10.40 | $10.41 | $10.16 | $10.30 | $10.30 | 4,149,943 |
| 2023-04-03 | $10.35 | $10.45 | $10.27 | $10.38 | $10.38 | 5,708,616 |
| 2023-03-31 | $10.16 | $10.24 | $10.15 | $10.21 | $10.21 | 3,479,976 |
| 2023-03-30 | $10.21 | $10.23 | $10.00 | $10.04 | $10.04 | 4,617,682 |
| 2023-03-29 | $9.96 | $9.98 | $9.85 | $9.94 | $9.94 | 3,688,538 |
| 2023-03-28 | $9.56 | $9.74 | $9.52 | $9.65 | $9.65 | 5,027,557 |
| 2023-03-27 | $9.82 | $9.85 | $9.68 | $9.79 | $9.79 | 10,415,856 |
| 2023-03-24 | $9.12 | $9.43 | $8.85 | $9.35 | $9.35 | 36,889,393 |
| 2023-03-23 | $10.39 | $10.43 | $9.51 | $9.65 | $9.65 | 19,565,211 |
| 2023-03-22 | $10.59 | $10.64 | $10.27 | $10.28 | $10.28 | 4,743,170 |
| 2023-03-21 | $10.55 | $10.65 | $10.50 | $10.59 | $10.59 | 6,433,177 |
| 2023-03-20 | $9.82 | $10.14 | $9.80 | $9.91 | $9.91 | 10,486,281 |
| 2023-03-17 | $9.97 | $9.99 | $9.71 | $9.89 | $9.89 | 6,843,703 |
| 2023-03-16 | $10.00 | $10.32 | $9.80 | $10.32 | $10.32 | 10,225,227 |
| 2023-03-15 | $10.16 | $10.61 | $10.06 | $10.50 | $10.50 | 13,714,150 |
| 2023-03-14 | $11.32 | $11.43 | $11.18 | $11.26 | $11.26 | 5,447,658 |
| 2023-03-13 | $10.65 | $11.04 | $10.59 | $10.87 | $10.87 | 7,881,946 |
| 2023-03-10 | $11.28 | $11.45 | $11.05 | $11.12 | $11.12 | 13,494,732 |
| 2023-03-09 | $12.16 | $12.23 | $11.90 | $11.91 | $11.91 | 3,920,247 |
| 2023-03-08 | $12.24 | $12.38 | $12.23 | $12.30 | $12.30 | 2,114,015 |
| 2023-03-07 | $12.45 | $12.46 | $12.11 | $12.13 | $12.13 | 3,566,146 |
| 2023-03-06 | $12.47 | $12.60 | $12.46 | $12.52 | $12.52 | 1,647,165 |
| 2023-03-03 | $12.29 | $12.48 | $12.29 | $12.48 | $12.48 | 2,506,319 |
| 2023-03-02 | $12.15 | $12.21 | $12.08 | $12.20 | $12.20 | 2,427,164 |
| 2023-03-01 | $12.47 | $12.52 | $12.31 | $12.42 | $12.42 | 3,129,813 |
| 2023-02-28 | $12.50 | $12.56 | $12.45 | $12.46 | $12.46 | 2,556,723 |
| 2023-02-27 | $12.28 | $12.32 | $12.21 | $12.25 | $12.25 | 2,197,524 |
| 2023-02-24 | $11.97 | $12.03 | $11.89 | $11.97 | $11.97 | 2,870,538 |
| 2023-02-23 | $12.21 | $12.24 | $12.08 | $12.16 | $12.16 | 2,274,514 |
| 2023-02-22 | $12.14 | $12.23 | $12.05 | $12.18 | $12.18 | 2,211,006 |
| 2023-02-21 | $12.33 | $12.44 | $12.22 | $12.28 | $12.28 | 3,223,101 |
| 2023-02-17 | $12.61 | $12.72 | $12.58 | $12.72 | $12.72 | 3,251,066 |
| 2023-02-16 | $12.50 | $12.68 | $12.48 | $12.57 | $12.57 | 3,197,135 |
| 2023-02-15 | $12.21 | $12.28 | $12.15 | $12.28 | $12.28 | 1,849,183 |
| 2023-02-14 | $12.26 | $12.51 | $12.25 | $12.40 | $12.40 | 5,066,936 |
| 2023-02-13 | $12.19 | $12.29 | $12.15 | $12.27 | $12.27 | 2,155,903 |
| 2023-02-10 | $12.17 | $12.18 | $12.03 | $12.11 | $12.11 | 4,345,771 |
| 2023-02-09 | $12.67 | $12.70 | $12.44 | $12.49 | $12.49 | 2,886,850 |
| 2023-02-08 | $12.52 | $12.58 | $12.50 | $12.55 | $12.55 | 2,773,923 |
| 2023-02-07 | $12.24 | $12.51 | $12.24 | $12.48 | $12.48 | 3,712,340 |
| 2023-02-06 | $12.23 | $12.25 | $12.12 | $12.22 | $12.22 | 3,742,459 |
| 2023-02-03 | $12.50 | $12.58 | $12.38 | $12.43 | $12.43 | 4,400,094 |
| 2023-02-02 | $12.88 | $12.91 | $12.46 | $12.58 | $12.58 | 9,039,255 |
| 2023-02-01 | $13.35 | $13.57 | $13.27 | $13.49 | $13.49 | 4,228,332 |
| 2023-01-31 | $13.25 | $13.38 | $13.20 | $13.38 | $13.38 | 2,520,021 |
| 2023-01-30 | $13.38 | $13.47 | $13.28 | $13.29 | $13.29 | 2,444,201 |
| 2023-01-27 | $13.36 | $13.45 | $13.30 | $13.43 | $13.43 | 2,629,309 |
| 2023-01-26 | $13.17 | $13.31 | $13.09 | $13.31 | $13.31 | 3,540,544 |
| 2023-01-25 | $12.90 | $13.08 | $12.88 | $13.07 | $13.07 | 2,761,400 |
| 2023-01-24 | $12.92 | $13.07 | $12.88 | $13.03 | $13.03 | 2,475,646 |
| 2023-01-23 | $12.96 | $13.05 | $12.92 | $12.99 | $12.99 | 3,691,281 |
| 2023-01-20 | $12.85 | $13.04 | $12.82 | $13.04 | $13.04 | 2,823,714 |
| 2023-01-19 | $12.77 | $12.82 | $12.65 | $12.80 | $12.80 | 3,629,883 |
| 2023-01-18 | $13.05 | $13.06 | $12.82 | $12.85 | $12.85 | 3,267,338 |
| 2023-01-17 | $12.96 | $13.08 | $12.84 | $12.91 | $12.91 | 2,976,712 |
| 2023-01-13 | $12.50 | $12.76 | $12.49 | $12.73 | $12.73 | 3,007,382 |
| 2023-01-12 | $12.74 | $12.82 | $12.64 | $12.82 | $12.82 | 3,449,908 |
| 2023-01-11 | $12.63 | $12.68 | $12.57 | $12.67 | $12.67 | 2,425,790 |
| 2023-01-10 | $12.44 | $12.65 | $12.38 | $12.63 | $12.63 | 7,224,951 |
| 2023-01-09 | $12.53 | $12.65 | $12.43 | $12.44 | $12.44 | 5,638,741 |
| 2023-01-06 | $12.15 | $12.44 | $12.09 | $12.44 | $12.44 | 3,279,896 |
| 2023-01-05 | $12.16 | $12.18 | $12.05 | $12.14 | $12.14 | 4,718,340 |
| 2023-01-04 | $12.27 | $12.55 | $12.24 | $12.48 | $12.48 | 8,714,519 |
| 2023-01-03 | $11.71 | $11.79 | $11.60 | $11.71 | $11.71 | 4,901,899 |
| 2022-12-30 | $11.32 | $11.62 | $11.28 | $11.52 | $11.52 | 3,856,789 |
| 2022-12-29 | $11.36 | $11.44 | $11.33 | $11.43 | $11.43 | 2,318,639 |
| 2022-12-28 | $11.36 | $11.39 | $11.23 | $11.24 | $11.24 | 2,501,500 |
| 2022-12-27 | $11.38 | $11.44 | $11.35 | $11.40 | $11.40 | 2,297,991 |
| 2022-12-23 | $11.27 | $11.39 | $11.26 | $11.38 | $11.38 | 2,803,747 |
| 2022-12-22 | $11.39 | $11.41 | $11.12 | $11.27 | $11.27 | 3,729,967 |
| 2022-12-21 | $11.30 | $11.39 | $11.27 | $11.34 | $11.34 | 3,406,191 |
| 2022-12-20 | $11.05 | $11.18 | $11.03 | $11.17 | $11.17 | 7,074,961 |
| 2022-12-19 | $10.53 | $10.60 | $10.47 | $10.52 | $10.52 | 2,545,889 |
| 2022-12-16 | $10.47 | $10.58 | $10.35 | $10.49 | $10.49 | 5,812,725 |
| 2022-12-15 | $10.52 | $10.55 | $10.23 | $10.27 | $10.27 | 4,506,003 |
| 2022-12-14 | $10.79 | $10.81 | $10.62 | $10.67 | $10.67 | 4,419,383 |
| 2022-12-13 | $10.93 | $10.96 | $10.83 | $10.91 | $10.91 | 4,413,479 |
| 2022-12-12 | $10.56 | $10.62 | $10.49 | $10.61 | $10.61 | 2,645,757 |
| 2022-12-09 | $10.58 | $10.72 | $10.58 | $10.66 | $10.66 | 3,131,497 |
| 2022-12-08 | $10.55 | $10.62 | $10.52 | $10.57 | $10.57 | 2,932,878 |
| 2022-12-07 | $10.53 | $10.57 | $10.42 | $10.44 | $10.44 | 3,690,916 |
| 2022-12-06 | $10.64 | $10.66 | $10.41 | $10.46 | $10.46 | 3,785,737 |
| 2022-12-05 | $10.75 | $10.82 | $10.58 | $10.60 | $10.60 | 3,983,987 |
| 2022-12-02 | $10.46 | $10.57 | $10.44 | $10.55 | $10.55 | 3,392,724 |
| 2022-12-01 | $10.60 | $10.64 | $10.35 | $10.42 | $10.42 | 3,474,063 |
| 2022-11-30 | $10.55 | $10.64 | $10.34 | $10.63 | $10.63 | 5,195,299 |
| 2022-11-29 | $10.53 | $10.66 | $10.53 | $10.58 | $10.58 | 2,516,911 |
| 2022-11-28 | $10.76 | $10.79 | $10.52 | $10.54 | $10.54 | 2,890,167 |
| 2022-11-25 | $10.73 | $10.82 | $10.72 | $10.81 | $10.81 | 2,334,955 |
| 2022-11-23 | $10.53 | $10.66 | $10.53 | $10.65 | $10.65 | 3,220,711 |
| 2022-11-22 | $10.45 | $10.53 | $10.42 | $10.48 | $10.48 | 2,543,615 |
| 2022-11-21 | $10.44 | $10.54 | $10.40 | $10.44 | $10.44 | 3,373,099 |
| 2022-11-18 | $10.52 | $10.58 | $10.47 | $10.50 | $10.50 | 5,170,541 |
| 2022-11-17 | $10.33 | $10.52 | $10.32 | $10.52 | $10.52 | 3,362,878 |
| 2022-11-16 | $10.57 | $10.59 | $10.47 | $10.53 | $10.53 | 3,639,644 |
| 2022-11-15 | $10.81 | $10.81 | $10.38 | $10.55 | $10.55 | 10,875,294 |
| 2022-11-14 | $10.54 | $10.60 | $10.46 | $10.47 | $10.47 | 3,094,350 |
| 2022-11-11 | $10.50 | $10.66 | $10.42 | $10.62 | $10.62 | 5,999,940 |
| 2022-11-10 | $10.03 | $10.19 | $9.95 | $10.18 | $10.18 | 5,359,088 |
| 2022-11-09 | $9.66 | $9.76 | $9.62 | $9.64 | $9.64 | 5,122,205 |
| 2022-11-08 | $9.82 | $9.95 | $9.79 | $9.89 | $9.89 | 4,247,592 |
| 2022-11-07 | $9.72 | $9.84 | $9.72 | $9.80 | $9.80 | 3,743,133 |
| 2022-11-04 | $9.66 | $9.78 | $9.58 | $9.72 | $9.72 | 5,288,832 |
| 2022-11-03 | $9.37 | $9.45 | $9.35 | $9.41 | $9.41 | 3,902,213 |
| 2022-11-02 | $9.68 | $9.86 | $9.54 | $9.56 | $9.56 | 5,568,948 |
| 2022-11-01 | $9.73 | $9.77 | $9.58 | $9.61 | $9.61 | 5,517,859 |
| 2022-10-31 | $9.58 | $9.64 | $9.54 | $9.58 | $9.58 | 4,616,033 |
| 2022-10-28 | $9.77 | $9.81 | $9.68 | $9.80 | $9.80 | 6,056,317 |
| 2022-10-27 | $9.68 | $9.92 | $9.62 | $9.72 | $9.72 | 9,880,346 |
| 2022-10-26 | $9.28 | $9.52 | $9.28 | $9.37 | $9.37 | 6,877,256 |
| 2022-10-25 | $9.07 | $9.37 | $9.07 | $9.29 | $9.29 | 6,394,100 |
| 2022-10-24 | $9.01 | $9.16 | $8.98 | $9.06 | $9.06 | 7,114,191 |
| 2022-10-21 | $8.61 | $8.93 | $8.58 | $8.92 | $8.92 | 7,517,092 |
| 2022-10-20 | $8.70 | $8.82 | $8.63 | $8.68 | $8.68 | 4,818,880 |
| 2022-10-19 | $8.67 | $8.75 | $8.57 | $8.67 | $8.67 | 5,417,391 |
| 2022-10-18 | $8.85 | $8.86 | $8.66 | $8.68 | $8.68 | 13,081,749 |
| 2022-10-17 | $8.48 | $8.55 | $8.39 | $8.41 | $8.41 | 5,693,754 |
| 2022-10-14 | $8.51 | $8.59 | $8.31 | $8.32 | $8.32 | 6,659,223 |
| 2022-10-13 | $7.69 | $8.32 | $7.64 | $8.24 | $8.24 | 11,303,103 |
| 2022-10-12 | $7.48 | $7.67 | $7.44 | $7.61 | $7.61 | 6,133,722 |
| 2022-10-11 | $7.60 | $7.62 | $7.39 | $7.44 | $7.44 | 7,751,197 |
| 2022-10-10 | $7.86 | $7.89 | $7.65 | $7.75 | $7.75 | 6,692,133 |
| 2022-10-07 | $7.70 | $7.76 | $7.57 | $7.67 | $7.67 | 6,351,750 |
| 2022-10-06 | $7.76 | $7.82 | $7.65 | $7.70 | $7.70 | 5,479,815 |
| 2022-10-05 | $7.89 | $7.95 | $7.78 | $7.83 | $7.83 | 6,298,673 |
| 2022-10-04 | $7.77 | $8.16 | $7.76 | $8.14 | $8.14 | 9,668,976 |
| 2022-10-03 | $7.36 | $7.57 | $7.25 | $7.53 | $7.53 | 7,333,546 |
| 2022-09-30 | $7.38 | $7.53 | $7.34 | $7.40 | $7.40 | 6,887,154 |
| 2022-09-29 | $7.34 | $7.48 | $7.26 | $7.46 | $7.46 | 8,306,711 |
| 2022-09-28 | $7.39 | $7.69 | $7.36 | $7.66 | $7.66 | 9,357,626 |
| 2022-09-27 | $7.96 | $8.04 | $7.62 | $7.73 | $7.73 | 10,366,301 |
| 2022-09-26 | $8.28 | $8.34 | $8.07 | $8.12 | $8.12 | 6,712,585 |
| 2022-09-23 | $8.57 | $8.58 | $8.24 | $8.34 | $8.34 | 7,853,000 |
| 2022-09-22 | $9.07 | $9.09 | $8.78 | $8.87 | $8.87 | 8,293,871 |
| 2022-09-21 | $8.75 | $8.88 | $8.59 | $8.60 | $8.60 | 6,782,546 |
| 2022-09-20 | $9.05 | $9.06 | $8.80 | $8.88 | $8.88 | 4,200,744 |
| 2022-09-19 | $8.99 | $9.17 | $8.99 | $9.15 | $9.15 | 3,473,088 |
| 2022-09-16 | $9.05 | $9.14 | $8.97 | $9.09 | $9.09 | 4,446,862 |
| 2022-09-15 | $9.07 | $9.31 | $9.07 | $9.18 | $9.18 | 5,700,108 |
| 2022-09-14 | $8.95 | $9.04 | $8.88 | $8.97 | $8.97 | 4,071,887 |
| 2022-09-13 | $8.98 | $9.15 | $8.93 | $8.98 | $8.98 | 8,043,837 |
| 2022-09-12 | $9.31 | $9.40 | $9.27 | $9.31 | $9.31 | 6,709,666 |
| 2022-09-09 | $8.96 | $9.04 | $8.94 | $8.96 | $8.96 | 5,764,618 |
| 2022-09-08 | $8.27 | $8.72 | $8.23 | $8.71 | $8.71 | 10,418,763 |
| 2022-09-07 | $8.00 | $8.30 | $7.97 | $8.28 | $8.28 | 5,051,717 |
| 2022-09-06 | $8.31 | $8.34 | $8.13 | $8.23 | $8.23 | 7,130,078 |
| 2022-09-02 | $8.42 | $8.65 | $8.19 | $8.27 | $8.27 | 7,062,352 |
| 2022-09-01 | $8.18 | $8.21 | $8.00 | $8.20 | $8.20 | 5,161,991 |
| 2022-08-31 | $8.39 | $8.44 | $8.30 | $8.31 | $8.31 | 3,415,310 |
| 2022-08-30 | $8.46 | $8.49 | $8.31 | $8.41 | $8.41 | 4,528,386 |
| 2022-08-29 | $8.19 | $8.28 | $8.14 | $8.24 | $8.24 | 2,720,559 |
| 2022-08-26 | $8.47 | $8.48 | $8.09 | $8.11 | $8.11 | 5,279,036 |
| 2022-08-25 | $8.29 | $8.43 | $8.29 | $8.41 | $8.41 | 2,958,724 |
| 2022-08-24 | $8.20 | $8.37 | $8.17 | $8.31 | $8.31 | 3,313,381 |
| 2022-08-23 | $8.35 | $8.44 | $8.28 | $8.32 | $8.32 | 5,029,610 |
| 2022-08-22 | $8.37 | $8.40 | $8.25 | $8.39 | $8.39 | 4,311,128 |
| 2022-08-19 | $8.68 | $8.68 | $8.49 | $8.53 | $8.53 | 5,161,110 |
| 2022-08-18 | $9.01 | $9.02 | $8.90 | $8.96 | $8.96 | 2,227,801 |
| 2022-08-17 | $8.99 | $9.08 | $8.95 | $8.99 | $8.99 | 2,980,961 |
| 2022-08-16 | $9.14 | $9.24 | $9.11 | $9.21 | $9.21 | 4,011,220 |
| 2022-08-15 | $9.14 | $9.17 | $9.07 | $9.15 | $9.15 | 1,820,442 |
| 2022-08-12 | $9.32 | $9.37 | $9.26 | $9.37 | $9.37 | 2,555,236 |
| 2022-08-11 | $9.21 | $9.28 | $9.13 | $9.14 | $9.14 | 3,161,518 |
| 2022-08-10 | $9.04 | $9.18 | $9.04 | $9.11 | $9.11 | 3,558,189 |
| 2022-08-09 | $8.96 | $9.01 | $8.89 | $8.91 | $8.91 | 1,914,028 |
| 2022-08-08 | $8.93 | $9.03 | $8.91 | $8.93 | $8.93 | 2,476,625 |
| 2022-08-05 | $8.82 | $8.96 | $8.82 | $8.91 | $8.91 | 3,065,383 |
| 2022-08-04 | $8.77 | $8.83 | $8.71 | $8.82 | $8.82 | 4,335,570 |
| 2022-08-03 | $8.65 | $8.77 | $8.60 | $8.73 | $8.73 | 3,749,049 |
| 2022-08-02 | $8.61 | $8.65 | $8.50 | $8.51 | $8.51 | 2,341,642 |
| 2022-08-01 | $8.69 | $8.76 | $8.56 | $8.63 | $8.63 | 3,066,341 |
| 2022-07-29 | $8.59 | $8.75 | $8.55 | $8.71 | $8.71 | 3,757,045 |
| 2022-07-28 | $8.49 | $8.63 | $8.44 | $8.62 | $8.62 | 5,159,218 |
| 2022-07-27 | $8.09 | $8.37 | $8.04 | $8.34 | $8.34 | 6,751,560 |
| 2022-07-26 | $8.23 | $8.31 | $8.19 | $8.26 | $8.26 | 6,107,692 |
| 2022-07-25 | $8.56 | $8.68 | $8.48 | $8.57 | $8.57 | 4,950,430 |
| 2022-07-22 | $8.47 | $8.52 | $8.34 | $8.40 | $8.40 | 4,584,995 |
| 2022-07-21 | $8.51 | $8.70 | $8.49 | $8.70 | $8.70 | 5,026,790 |
| 2022-07-20 | $8.58 | $8.60 | $8.35 | $8.42 | $8.42 | 6,562,494 |
| 2022-07-19 | $8.44 | $8.72 | $8.41 | $8.63 | $8.63 | 9,483,473 |
| 2022-07-18 | $8.20 | $8.29 | $8.12 | $8.15 | $8.15 | 5,355,822 |
| 2022-07-15 | $7.74 | $7.94 | $7.67 | $7.91 | $7.91 | 6,200,711 |
| 2022-07-14 | $7.68 | $7.74 | $7.54 | $7.67 | $7.67 | 7,861,702 |
| 2022-07-13 | $7.80 | $7.90 | $7.66 | $7.81 | $7.81 | 6,917,861 |
| 2022-07-12 | $7.68 | $8.03 | $7.67 | $7.87 | $7.87 | 5,351,043 |
| 2022-07-11 | $8.04 | $8.06 | $7.89 | $7.94 | $7.94 | 5,476,385 |
| 2022-07-08 | $8.31 | $8.35 | $8.17 | $8.31 | $8.31 | 4,093,738 |
| 2022-07-07 | $8.04 | $8.18 | $8.02 | $8.07 | $8.07 | 5,274,793 |
| 2022-07-06 | $7.92 | $7.97 | $7.82 | $7.95 | $7.95 | 7,356,862 |
| 2022-07-05 | $7.94 | $8.19 | $7.84 | $8.18 | $8.18 | 9,360,645 |
| 2022-07-01 | $8.32 | $8.49 | $8.23 | $8.46 | $8.46 | 6,398,670 |
| 2022-06-30 | $8.60 | $8.82 | $8.46 | $8.74 | $8.74 | 5,274,880 |
| 2022-06-29 | $9.12 | $9.12 | $8.89 | $8.97 | $8.97 | 4,879,361 |
| 2022-06-28 | $9.38 | $9.55 | $9.19 | $9.21 | $9.21 | 5,005,812 |
| 2022-06-27 | $9.47 | $9.50 | $9.25 | $9.39 | $9.39 | 3,768,392 |
| 2022-06-24 | $9.21 | $9.46 | $9.17 | $9.46 | $9.46 | 5,243,691 |
| 2022-06-23 | $9.43 | $9.57 | $8.96 | $9.08 | $9.08 | 13,343,608 |
| 2022-06-22 | $10.16 | $10.33 | $10.14 | $10.22 | $10.22 | 2,538,628 |
| 2022-06-21 | $10.25 | $10.35 | $10.18 | $10.22 | $10.22 | 2,968,203 |
| 2022-06-17 | $9.90 | $10.00 | $9.81 | $9.91 | $9.91 | 2,896,741 |
| 2022-06-16 | $9.79 | $9.93 | $9.69 | $9.83 | $9.83 | 4,448,561 |
| 2022-06-15 | $9.85 | $10.08 | $9.78 | $9.99 | $9.99 | 3,995,933 |
| 2022-06-14 | $9.73 | $9.78 | $9.50 | $9.59 | $9.59 | 3,498,261 |
| 2022-06-13 | $9.61 | $9.77 | $9.57 | $9.63 | $9.63 | 5,535,868 |
| 2022-06-10 | $10.14 | $10.16 | $9.88 | $9.98 | $9.98 | 6,600,995 |
| 2022-06-09 | $10.73 | $10.75 | $10.52 | $10.54 | $10.54 | 3,663,234 |
| 2022-06-08 | $10.87 | $10.96 | $10.74 | $10.79 | $10.79 | 2,638,130 |
| 2022-06-07 | $10.91 | $11.14 | $10.91 | $11.13 | $11.13 | 2,731,211 |
| 2022-06-06 | $11.17 | $11.26 | $11.08 | $11.14 | $11.14 | 2,089,681 |
| 2022-06-03 | $10.95 | $10.99 | $10.87 | $10.93 | $10.93 | 1,666,730 |
| 2022-06-02 | $10.99 | $11.06 | $10.90 | $11.05 | $11.05 | 2,328,466 |
| 2022-06-01 | $11.13 | $11.17 | $10.88 | $10.97 | $10.97 | 4,070,958 |
| 2022-05-31 | $11.17 | $11.24 | $11.12 | $11.18 | $11.18 | 2,634,708 |
| 2022-05-27 | $11.19 | $11.25 | $11.10 | $11.25 | $11.25 | 2,469,970 |
| 2022-05-26 | $11.05 | $11.26 | $11.03 | $11.19 | $11.19 | 4,582,625 |
| 2022-05-25 | $10.76 | $11.13 | $10.76 | $11.02 | $11.02 | 4,555,953 |
| 2022-05-24 | $10.91 | $11.00 | $10.76 | $10.89 | $10.89 | 9,832,324 |
| 2022-05-23 | $10.52 | $10.75 | $10.42 | $10.65 | $10.65 | 6,446,985 |
| 2022-05-20 | $9.94 | $9.97 | $9.69 | $9.91 | $9.91 | 3,941,220 |
| 2022-05-19 | $9.86 | $10.17 | $9.86 | $10.10 | $9.89 | 5,664,341 |
| 2022-05-18 | $10.05 | $10.09 | $9.79 | $9.83 | $9.62 | 3,784,124 |
| 2022-05-17 | $10.04 | $10.15 | $10.01 | $10.12 | $9.91 | 3,355,224 |
| 2022-05-16 | $9.67 | $9.74 | $9.55 | $9.68 | $9.48 | 3,005,510 |
| 2022-05-13 | $9.62 | $9.82 | $9.62 | $9.71 | $9.51 | 4,665,853 |
| 2022-05-12 | $9.27 | $9.55 | $9.17 | $9.44 | $9.24 | 5,600,489 |
| 2022-05-11 | $9.72 | $9.94 | $9.50 | $9.51 | $9.31 | 4,923,346 |
| 2022-05-10 | $9.79 | $9.82 | $9.51 | $9.73 | $9.53 | 6,605,096 |
| 2022-05-09 | $9.65 | $9.68 | $9.43 | $9.50 | $9.30 | 6,421,077 |
| 2022-05-06 | $9.88 | $9.95 | $9.73 | $9.84 | $9.63 | 6,045,416 |
| 2022-05-05 | $10.25 | $10.26 | $9.81 | $9.89 | $9.68 | 8,218,660 |
| 2022-05-04 | $10.32 | $10.70 | $10.30 | $10.64 | $10.42 | 6,419,277 |
| 2022-05-03 | $10.34 | $10.48 | $10.30 | $10.43 | $10.21 | 5,456,113 |
| 2022-05-02 | $10.03 | $10.11 | $9.87 | $10.08 | $9.87 | 6,098,471 |
| 2022-04-29 | $10.09 | $10.20 | $9.85 | $9.88 | $9.67 | 7,422,022 |
| 2022-04-28 | $10.21 | $10.29 | $9.98 | $10.24 | $10.03 | 8,006,943 |
| 2022-04-27 | $10.11 | $10.24 | $9.97 | $10.13 | $9.92 | 11,462,747 |
| 2022-04-26 | $11.02 | $11.15 | $10.76 | $10.88 | $10.65 | 10,399,348 |
| 2022-04-25 | $11.42 | $11.48 | $11.08 | $11.43 | $11.19 | 6,878,741 |
| 2022-04-22 | $12.04 | $12.09 | $11.70 | $11.78 | $11.53 | 8,505,094 |
| 2022-04-21 | $12.49 | $12.54 | $12.10 | $12.17 | $11.92 | 8,674,933 |
| 2022-04-20 | $12.19 | $12.23 | $12.04 | $12.09 | $11.84 | 5,785,151 |
| 2022-04-19 | $11.79 | $11.97 | $11.78 | $11.93 | $11.68 | 4,069,871 |
| 2022-04-18 | $11.71 | $11.93 | $11.69 | $11.82 | $11.57 | 2,472,972 |
| 2022-04-14 | $11.88 | $11.92 | $11.69 | $11.75 | $11.50 | 5,115,834 |
| 2022-04-13 | $11.58 | $11.93 | $11.55 | $11.92 | $11.67 | 4,733,789 |
| 2022-04-12 | $11.86 | $11.96 | $11.60 | $11.69 | $11.45 | 11,347,502 |
| 2022-04-11 | $12.95 | $13.12 | $11.94 | $11.99 | $11.74 | 20,860,229 |
| 2022-04-08 | $12.69 | $12.91 | $12.69 | $12.81 | $12.54 | 3,372,868 |
| 2022-04-07 | $12.71 | $12.79 | $12.40 | $12.63 | $12.37 | 5,354,901 |
| 2022-04-06 | $12.40 | $12.52 | $12.26 | $12.44 | $12.18 | 4,642,506 |
| 2022-04-05 | $12.97 | $13.00 | $12.75 | $12.79 | $12.52 | 3,424,145 |
| 2022-04-04 | $12.99 | $13.14 | $12.90 | $13.04 | $12.77 | 3,770,894 |
| 2022-04-01 | $13.17 | $13.20 | $12.90 | $13.10 | $12.83 | 6,761,549 |
| 2022-03-31 | $12.95 | $13.00 | $12.64 | $12.65 | $12.39 | 4,490,283 |
| 2022-03-30 | $13.11 | $13.15 | $12.87 | $12.93 | $12.66 | 4,205,898 |
| 2022-03-29 | $13.30 | $13.36 | $13.15 | $13.23 | $12.95 | 4,992,257 |
| 2022-03-28 | $12.97 | $13.00 | $12.68 | $12.91 | $12.64 | 5,660,184 |
| 2022-03-25 | $12.83 | $13.00 | $12.78 | $12.89 | $12.62 | 3,487,873 |
| 2022-03-24 | $12.64 | $12.82 | $12.60 | $12.75 | $12.48 | 4,556,251 |
| 2022-03-23 | $12.66 | $12.83 | $12.58 | $12.68 | $12.41 | 6,070,398 |
| 2022-03-22 | $12.74 | $12.98 | $12.74 | $12.98 | $12.71 | 5,305,045 |
| 2022-03-21 | $12.35 | $12.43 | $12.15 | $12.25 | $11.99 | 4,154,423 |
| 2022-03-18 | $12.00 | $12.29 | $11.96 | $12.28 | $12.02 | 5,108,593 |
| 2022-03-17 | $11.96 | $12.27 | $11.89 | $12.27 | $12.01 | 6,480,540 |
| 2022-03-16 | $11.91 | $12.29 | $11.85 | $12.21 | $11.95 | 11,252,627 |
| 2022-03-15 | $11.33 | $11.52 | $11.17 | $11.37 | $11.13 | 9,220,480 |
| 2022-03-14 | $11.19 | $11.41 | $11.00 | $11.13 | $10.90 | 12,142,621 |
| 2022-03-11 | $10.72 | $10.81 | $10.24 | $10.25 | $10.04 | 9,061,260 |
| 2022-03-10 | $10.81 | $10.93 | $10.54 | $10.74 | $10.52 | 9,925,781 |
| 2022-03-09 | $10.72 | $11.06 | $10.59 | $10.87 | $10.64 | 14,426,348 |
| 2022-03-08 | $10.37 | $10.64 | $9.88 | $10.23 | $10.02 | 17,509,832 |
| 2022-03-07 | $9.94 | $10.08 | $9.46 | $9.53 | $9.33 | 12,196,148 |
| 2022-03-04 | $10.27 | $10.30 | $9.85 | $9.98 | $9.77 | 14,439,535 |
| 2022-03-03 | $11.60 | $11.62 | $11.09 | $11.17 | $10.94 | 8,341,278 |
| 2022-03-02 | $11.51 | $11.78 | $11.35 | $11.60 | $11.36 | 9,863,444 |
| 2022-03-01 | $11.92 | $11.99 | $11.27 | $11.36 | $11.12 | 13,200,980 |
| 2022-02-28 | $12.32 | $12.73 | $12.32 | $12.43 | $12.17 | 10,572,721 |
| 2022-02-25 | $13.43 | $13.47 | $13.26 | $13.44 | $13.16 | 9,151,000 |
| 2022-02-24 | $12.70 | $12.97 | $12.27 | $12.77 | $12.50 | 22,927,136 |
| 2022-02-23 | $14.63 | $14.77 | $14.29 | $14.36 | $14.06 | 6,280,950 |
| 2022-02-22 | $14.87 | $15.16 | $14.66 | $14.86 | $14.55 | 8,492,944 |
| 2022-02-18 | $15.44 | $15.54 | $15.26 | $15.31 | $14.99 | 4,607,122 |
| 2022-02-17 | $15.60 | $15.65 | $15.35 | $15.45 | $15.13 | 3,349,254 |
| 2022-02-16 | $15.68 | $15.89 | $15.67 | $15.77 | $15.44 | 3,350,076 |
| 2022-02-15 | $15.77 | $16.00 | $15.75 | $15.95 | $15.62 | 4,136,311 |
| 2022-02-14 | $15.76 | $15.83 | $15.45 | $15.63 | $15.30 | 7,438,656 |
| 2022-02-11 | $16.14 | $16.41 | $15.54 | $15.70 | $15.37 | 9,589,135 |
| 2022-02-10 | $16.45 | $16.70 | $16.37 | $16.50 | $16.15 | 5,966,838 |
| 2022-02-09 | $16.26 | $16.54 | $16.23 | $16.39 | $16.05 | 5,760,238 |
| 2022-02-08 | $16.31 | $16.47 | $16.03 | $16.42 | $16.08 | 9,712,380 |
| 2022-02-07 | $15.51 | $15.75 | $15.45 | $15.66 | $15.33 | 7,064,677 |
| 2022-02-04 | $15.37 | $15.89 | $15.35 | $15.75 | $15.42 | 8,195,797 |
| 2022-02-03 | $15.04 | $15.28 | $14.93 | $15.12 | $14.80 | 9,375,605 |
| 2022-02-02 | $14.47 | $14.51 | $14.27 | $14.41 | $14.11 | 4,368,009 |
| 2022-02-01 | $14.04 | $14.40 | $14.00 | $14.39 | $14.09 | 4,878,059 |
| 2022-01-31 | $13.72 | $13.91 | $13.68 | $13.89 | $13.60 | 4,053,637 |
| 2022-01-28 | $13.30 | $13.49 | $13.18 | $13.49 | $13.21 | 4,303,062 |
| 2022-01-27 | $13.37 | $13.42 | $13.00 | $13.18 | $12.90 | 5,776,050 |
| 2022-01-26 | $12.94 | $13.31 | $12.79 | $12.94 | $12.67 | 6,210,748 |
| 2022-01-25 | $12.36 | $12.68 | $12.18 | $12.59 | $12.33 | 4,586,529 |
| 2022-01-24 | $12.29 | $12.45 | $11.95 | $12.43 | $12.17 | 6,643,953 |
| 2022-01-21 | $12.98 | $13.03 | $12.81 | $12.81 | $12.54 | 5,837,976 |
| 2022-01-20 | $13.22 | $13.33 | $13.04 | $13.06 | $12.79 | 4,472,268 |
| 2022-01-19 | $13.54 | $13.58 | $13.23 | $13.24 | $12.96 | 3,440,048 |
| 2022-01-18 | $13.62 | $13.63 | $13.40 | $13.50 | $13.22 | 2,426,541 |
| 2022-01-14 | $13.52 | $13.79 | $13.51 | $13.79 | $13.50 | 3,061,113 |
| 2022-01-13 | $13.89 | $14.08 | $13.83 | $13.85 | $13.56 | 3,433,826 |
| 2022-01-12 | $14.01 | $14.07 | $13.92 | $14.01 | $13.72 | 3,013,575 |
| 2022-01-11 | $13.91 | $14.14 | $13.86 | $14.13 | $13.83 | 3,528,641 |
| 2022-01-10 | $14.09 | $14.12 | $13.66 | $13.88 | $13.59 | 7,580,717 |
| 2022-01-07 | $13.98 | $14.12 | $13.94 | $14.09 | $13.79 | 3,620,888 |
| 2022-01-06 | $13.78 | $13.90 | $13.61 | $13.84 | $13.55 | 6,002,922 |
| 2022-01-05 | $13.45 | $13.52 | $13.17 | $13.17 | $12.89 | 3,990,500 |
| 2022-01-04 | $13.17 | $13.28 | $13.15 | $13.22 | $12.94 | 3,269,159 |
| 2022-01-03 | $12.72 | $12.86 | $12.71 | $12.82 | $12.55 | 3,078,166 |
| 2021-12-31 | $12.49 | $12.54 | $12.43 | $12.50 | $12.24 | 1,155,109 |
| 2021-12-30 | $12.52 | $12.67 | $12.50 | $12.52 | $12.26 | 1,305,742 |
| 2021-12-29 | $12.62 | $12.65 | $12.57 | $12.59 | $12.33 | 1,762,949 |
| 2021-12-28 | $12.71 | $12.80 | $12.67 | $12.70 | $12.43 | 1,581,791 |
| 2021-12-27 | $12.67 | $12.79 | $12.60 | $12.78 | $12.51 | 1,390,023 |
| 2021-12-23 | $12.62 | $12.70 | $12.62 | $12.62 | $12.36 | 1,791,343 |
| 2021-12-22 | $12.33 | $12.47 | $12.28 | $12.45 | $12.19 | 2,285,847 |
| 2021-12-21 | $12.33 | $12.45 | $12.32 | $12.40 | $12.14 | 3,112,435 |
| 2021-12-20 | $12.16 | $12.23 | $11.98 | $12.16 | $11.91 | 3,973,677 |
| 2021-12-17 | $12.36 | $12.37 | $12.21 | $12.25 | $11.99 | 2,734,014 |
| 2021-12-16 | $12.56 | $12.60 | $12.39 | $12.45 | $12.19 | 2,807,469 |
| 2021-12-15 | $12.31 | $12.33 | $12.16 | $12.23 | $11.97 | 2,770,914 |
| 2021-12-14 | $12.29 | $12.50 | $12.28 | $12.31 | $12.05 | 2,821,912 |
| 2021-12-13 | $12.34 | $12.36 | $12.17 | $12.20 | $11.94 | 2,282,366 |
| 2021-12-10 | $12.41 | $12.43 | $12.31 | $12.41 | $12.15 | 1,749,645 |
| 2021-12-09 | $12.52 | $12.56 | $12.42 | $12.43 | $12.17 | 3,186,872 |
| 2021-12-08 | $12.85 | $12.95 | $12.69 | $12.90 | $12.63 | 4,174,534 |
| 2021-12-07 | $12.72 | $12.89 | $12.71 | $12.79 | $12.52 | 3,676,149 |
| 2021-12-06 | $12.44 | $12.67 | $12.38 | $12.52 | $12.26 | 4,829,844 |
| 2021-12-03 | $12.30 | $12.30 | $12.02 | $12.09 | $11.84 | 3,327,486 |
| 2021-12-02 | $12.27 | $12.49 | $12.22 | $12.41 | $12.15 | 3,646,704 |
| 2021-12-01 | $12.36 | $12.43 | $12.02 | $12.02 | $11.77 | 3,739,556 |
| 2021-11-30 | $12.13 | $12.23 | $11.91 | $12.02 | $11.77 | 4,779,890 |
| 2021-11-29 | $12.24 | $12.30 | $12.00 | $12.18 | $11.92 | 4,510,132 |
| 2021-11-26 | $12.29 | $12.31 | $12.10 | $12.24 | $11.98 | 4,814,988 |
| 2021-11-24 | $12.72 | $12.84 | $12.71 | $12.83 | $12.56 | 6,104,063 |
| 2021-11-23 | $12.52 | $12.61 | $12.48 | $12.57 | $12.31 | 4,079,210 |
| 2021-11-22 | $12.17 | $12.27 | $12.12 | $12.14 | $11.89 | 2,877,750 |
| 2021-11-19 | $12.31 | $12.31 | $12.13 | $12.17 | $11.92 | 5,966,805 |
| 2021-11-18 | $12.92 | $12.97 | $12.80 | $12.88 | $12.61 | 2,557,053 |
| 2021-11-17 | $12.92 | $13.00 | $12.87 | $12.96 | $12.69 | 2,594,174 |
| 2021-11-16 | $12.80 | $12.83 | $12.68 | $12.71 | $12.44 | 1,297,657 |
| 2021-11-15 | $12.81 | $12.85 | $12.69 | $12.72 | $12.45 | 2,003,969 |
| 2021-11-12 | $12.66 | $12.80 | $12.62 | $12.76 | $12.49 | 2,390,438 |
| 2021-11-11 | $12.76 | $12.89 | $12.74 | $12.87 | $12.60 | 2,104,959 |
| 2021-11-10 | $12.79 | $12.86 | $12.64 | $12.66 | $12.39 | 2,250,027 |
| 2021-11-09 | $12.83 | $12.88 | $12.69 | $12.76 | $12.49 | 3,230,296 |
| 2021-11-08 | $12.93 | $13.08 | $12.87 | $12.90 | $12.63 | 2,582,859 |
| 2021-11-05 | $12.93 | $13.00 | $12.80 | $12.86 | $12.59 | 2,934,031 |
| 2021-11-04 | $13.12 | $13.12 | $12.69 | $12.75 | $12.48 | 4,629,251 |
| 2021-11-03 | $13.14 | $13.41 | $13.13 | $13.37 | $13.09 | 2,904,052 |
| 2021-11-02 | $13.01 | $13.16 | $12.95 | $13.13 | $12.85 | 2,547,985 |
| 2021-11-01 | $13.10 | $13.22 | $13.07 | $13.21 | $12.93 | 3,671,797 |
| 2021-10-29 | $12.95 | $13.01 | $12.77 | $12.82 | $12.55 | 2,704,856 |
| 2021-10-28 | $12.93 | $13.02 | $12.86 | $12.99 | $12.72 | 3,875,391 |
| 2021-10-27 | $13.13 | $13.15 | $12.75 | $12.76 | $12.49 | 10,079,549 |
| 2021-10-26 | $13.62 | $13.84 | $13.61 | $13.80 | $13.51 | 4,381,951 |
| 2021-10-25 | $13.58 | $13.64 | $13.47 | $13.53 | $13.25 | 3,531,896 |
| 2021-10-22 | $13.55 | $13.64 | $13.44 | $13.63 | $13.34 | 3,240,447 |
| 2021-10-21 | $13.50 | $13.63 | $13.42 | $13.49 | $13.21 | 3,256,870 |
| 2021-10-20 | $13.14 | $13.50 | $13.07 | $13.50 | $13.22 | 5,345,853 |
| 2021-10-19 | $13.32 | $13.37 | $13.20 | $13.36 | $13.08 | 4,501,062 |
| 2021-10-18 | $13.29 | $13.38 | $13.21 | $13.29 | $13.01 | 3,891,412 |
| 2021-10-15 | $13.28 | $13.38 | $13.16 | $13.28 | $13.00 | 4,990,544 |
| 2021-10-14 | $12.95 | $12.97 | $12.78 | $12.92 | $12.65 | 4,353,975 |
| 2021-10-13 | $12.86 | $12.87 | $12.59 | $12.71 | $12.44 | 3,896,994 |
| 2021-10-12 | $13.16 | $13.22 | $13.06 | $13.10 | $12.83 | 4,859,895 |
| 2021-10-11 | $13.32 | $13.38 | $13.16 | $13.16 | $12.88 | 3,309,003 |
| 2021-10-08 | $13.20 | $13.29 | $13.15 | $13.22 | $12.94 | 3,017,643 |
| 2021-10-07 | $13.12 | $13.29 | $13.07 | $13.08 | $12.81 | 3,944,762 |
| 2021-10-06 | $12.65 | $12.81 | $12.53 | $12.80 | $12.53 | 3,323,793 |
| 2021-10-05 | $12.55 | $12.85 | $12.48 | $12.79 | $12.52 | 3,716,585 |
| 2021-10-04 | $12.47 | $12.64 | $12.31 | $12.34 | $12.08 | 3,821,902 |
| 2021-10-01 | $12.52 | $12.63 | $12.44 | $12.59 | $12.33 | 3,105,246 |
| 2021-09-30 | $12.84 | $12.89 | $12.66 | $12.70 | $12.43 | 3,294,199 |
| 2021-09-29 | $12.71 | $12.81 | $12.60 | $12.79 | $12.52 | 3,176,241 |
| 2021-09-28 | $12.98 | $13.06 | $12.65 | $12.73 | $12.46 | 3,657,199 |
| 2021-09-27 | $12.87 | $13.06 | $12.86 | $13.00 | $12.73 | 3,697,385 |
| 2021-09-24 | $12.59 | $12.72 | $12.59 | $12.70 | $12.43 | 2,864,272 |
| 2021-09-23 | $12.39 | $12.52 | $12.34 | $12.49 | $12.23 | 2,925,013 |
| 2021-09-22 | $12.19 | $12.41 | $12.18 | $12.26 | $12.00 | 4,481,420 |
| 2021-09-21 | $12.04 | $12.09 | $11.80 | $11.86 | $11.61 | 3,787,870 |
| 2021-09-20 | $12.23 | $12.25 | $11.85 | $11.96 | $11.71 | 7,870,208 |
| 2021-09-17 | $13.18 | $13.25 | $12.88 | $12.91 | $12.64 | 3,424,880 |
| 2021-09-16 | $13.10 | $13.14 | $13.02 | $13.12 | $12.85 | 2,152,785 |
| 2021-09-15 | $12.95 | $13.07 | $12.92 | $13.04 | $12.77 | 3,381,395 |
| 2021-09-14 | $13.12 | $13.20 | $12.83 | $12.85 | $12.58 | 4,482,075 |
| 2021-09-13 | $12.93 | $13.15 | $12.87 | $13.11 | $12.84 | 5,026,021 |
| 2021-09-10 | $12.93 | $12.95 | $12.71 | $12.72 | $12.45 | 4,325,349 |
| 2021-09-09 | $12.69 | $12.89 | $12.66 | $12.72 | $12.45 | 3,424,720 |
| 2021-09-08 | $12.84 | $12.90 | $12.70 | $12.73 | $12.46 | 3,186,992 |
| 2021-09-07 | $12.75 | $12.88 | $12.74 | $12.80 | $12.53 | 2,972,004 |
| 2021-09-03 | $12.55 | $12.62 | $12.47 | $12.56 | $12.30 | 2,181,930 |
| 2021-09-02 | $12.49 | $12.55 | $12.42 | $12.45 | $12.19 | 1,501,172 |
| 2021-09-01 | $12.50 | $12.57 | $12.43 | $12.50 | $12.24 | 2,819,583 |
| 2021-08-31 | $12.35 | $12.43 | $12.29 | $12.35 | $12.09 | 2,617,705 |
| 2021-08-30 | $12.39 | $12.41 | $12.23 | $12.23 | $11.97 | 2,769,576 |
| 2021-08-27 | $12.22 | $12.44 | $12.22 | $12.42 | $12.16 | 1,670,903 |
| 2021-08-26 | $12.51 | $12.56 | $12.28 | $12.28 | $12.02 | 2,280,448 |
| 2021-08-25 | $12.64 | $12.74 | $12.57 | $12.68 | $12.41 | 1,804,907 |
| 2021-08-24 | $12.45 | $12.55 | $12.45 | $12.53 | $12.27 | 1,958,362 |
| 2021-08-23 | $12.31 | $12.41 | $12.28 | $12.38 | $12.12 | 2,037,044 |
| 2021-08-20 | $12.14 | $12.29 | $12.10 | $12.28 | $12.02 | 2,465,728 |
| 2021-08-19 | $12.34 | $12.40 | $12.20 | $12.25 | $11.99 | 5,251,635 |
| 2021-08-18 | $12.51 | $12.67 | $12.45 | $12.45 | $12.19 | 3,188,754 |
| 2021-08-17 | $12.50 | $12.56 | $12.29 | $12.45 | $12.19 | 4,100,644 |
| 2021-08-16 | $12.81 | $12.81 | $12.67 | $12.73 | $12.46 | 2,356,529 |
| 2021-08-13 | $12.96 | $12.99 | $12.86 | $12.96 | $12.69 | 2,809,163 |
| 2021-08-12 | $12.92 | $12.98 | $12.76 | $12.85 | $12.58 | 2,349,115 |
| 2021-08-11 | $12.89 | $12.96 | $12.84 | $12.95 | $12.68 | 2,374,364 |
| 2021-08-10 | $12.67 | $12.79 | $12.64 | $12.72 | $12.45 | 2,285,825 |
| 2021-08-09 | $12.66 | $12.92 | $12.59 | $12.80 | $12.53 | 4,087,969 |
| 2021-08-06 | $12.68 | $12.74 | $12.63 | $12.70 | $12.43 | 2,470,213 |
| 2021-08-05 | $12.46 | $12.63 | $12.44 | $12.55 | $12.29 | 2,388,989 |
| 2021-08-04 | $12.36 | $12.47 | $12.31 | $12.32 | $12.06 | 3,140,335 |
| 2021-08-03 | $12.49 | $12.50 | $12.27 | $12.46 | $12.20 | 3,099,280 |
| 2021-08-02 | $12.60 | $12.77 | $12.38 | $12.40 | $12.14 | 3,915,851 |
| 2021-07-30 | $12.72 | $12.82 | $12.46 | $12.51 | $12.25 | 3,834,841 |
| 2021-07-29 | $12.89 | $13.08 | $12.78 | $12.90 | $12.63 | 7,131,951 |
| 2021-07-28 | $12.55 | $12.62 | $12.32 | $12.54 | $12.28 | 3,568,074 |
| 2021-07-27 | $12.40 | $12.58 | $12.36 | $12.52 | $12.26 | 3,384,213 |
| 2021-07-26 | $12.47 | $12.66 | $12.46 | $12.55 | $12.29 | 3,077,321 |
| 2021-07-23 | $12.51 | $12.53 | $12.37 | $12.43 | $12.17 | 3,321,991 |
| 2021-07-22 | $12.45 | $12.46 | $12.19 | $12.28 | $12.02 | 2,851,346 |
| 2021-07-21 | $12.27 | $12.49 | $12.27 | $12.45 | $12.19 | 3,605,392 |
| 2021-07-20 | $11.59 | $11.94 | $11.55 | $11.87 | $11.62 | 3,233,046 |
| 2021-07-19 | $11.68 | $11.71 | $11.54 | $11.71 | $11.46 | 3,451,706 |
| 2021-07-16 | $12.19 | $12.20 | $11.89 | $11.91 | $11.66 | 3,588,248 |
| 2021-07-15 | $12.17 | $12.37 | $12.13 | $12.25 | $11.99 | 2,717,044 |
| 2021-07-14 | $12.45 | $12.51 | $12.24 | $12.34 | $12.08 | 2,921,791 |
| 2021-07-13 | $12.37 | $12.41 | $12.21 | $12.32 | $12.06 | 2,639,155 |
| 2021-07-12 | $12.41 | $12.65 | $12.30 | $12.56 | $12.30 | 3,161,279 |
| 2021-07-09 | $12.36 | $12.57 | $12.27 | $12.55 | $12.29 | 3,359,078 |
| 2021-07-08 | $12.09 | $12.17 | $11.98 | $12.01 | $11.76 | 5,072,769 |
| 2021-07-07 | $12.39 | $12.50 | $12.25 | $12.35 | $12.09 | 3,552,904 |
| 2021-07-06 | $12.87 | $12.87 | $12.52 | $12.56 | $12.30 | 4,142,311 |
| 2021-07-02 | $13.09 | $13.10 | $12.92 | $13.00 | $12.73 | 1,803,351 |
| 2021-07-01 | $13.15 | $13.21 | $13.10 | $13.15 | $12.87 | 2,621,774 |
| 2021-06-30 | $12.96 | $13.12 | $12.94 | $13.08 | $12.81 | 2,647,519 |
| 2021-06-29 | $13.25 | $13.30 | $13.09 | $13.11 | $12.84 | 2,792,689 |
| 2021-06-28 | $13.19 | $13.21 | $12.97 | $13.09 | $12.82 | 4,187,224 |
| 2021-06-25 | $13.21 | $13.33 | $13.15 | $13.31 | $13.03 | 4,149,916 |
| 2021-06-24 | $13.06 | $13.25 | $13.00 | $13.23 | $12.95 | 2,441,376 |
| 2021-06-23 | $13.00 | $13.08 | $12.93 | $12.96 | $12.69 | 2,298,265 |
| 2021-06-22 | $12.95 | $13.06 | $12.91 | $13.00 | $12.73 | 3,044,223 |
| 2021-06-21 | $13.05 | $13.20 | $13.04 | $13.18 | $12.90 | 3,346,477 |
| 2021-06-18 | $13.10 | $13.18 | $12.93 | $12.94 | $12.67 | 6,287,746 |
| 2021-06-17 | $13.91 | $13.94 | $13.33 | $13.40 | $13.12 | 5,803,273 |
| 2021-06-16 | $13.81 | $13.87 | $13.61 | $13.75 | $13.46 | 4,879,234 |
| 2021-06-15 | $13.97 | $14.17 | $13.96 | $14.14 | $13.84 | 2,893,237 |
| 2021-06-14 | $14.15 | $14.21 | $13.96 | $13.99 | $13.70 | 2,806,837 |
| 2021-06-11 | $14.21 | $14.27 | $14.10 | $14.17 | $13.87 | 4,031,008 |
| 2021-06-10 | $14.64 | $14.69 | $14.32 | $14.32 | $14.02 | 3,337,005 |
| 2021-06-09 | $14.73 | $14.75 | $14.53 | $14.60 | $14.29 | 3,556,187 |
| 2021-06-08 | $14.87 | $15.02 | $14.77 | $14.92 | $14.61 | 2,730,609 |
| 2021-06-07 | $15.01 | $15.17 | $14.97 | $15.08 | $14.76 | 2,461,167 |
| 2021-06-04 | $15.12 | $15.15 | $15.00 | $15.12 | $14.80 | 2,480,881 |
| 2021-06-03 | $15.15 | $15.26 | $15.14 | $15.19 | $14.87 | 2,426,083 |
| 2021-06-02 | $15.19 | $15.22 | $15.09 | $15.18 | $14.86 | 2,693,223 |
| 2021-06-01 | $15.17 | $15.28 | $15.13 | $15.16 | $14.84 | 2,696,322 |
| 2021-05-28 | $14.89 | $15.15 | $14.84 | $15.09 | $14.77 | 3,409,642 |
| 2021-05-27 | $14.95 | $15.05 | $14.87 | $15.03 | $14.72 | 3,078,513 |
| 2021-05-26 | $14.70 | $14.94 | $14.65 | $14.88 | $14.57 | 3,545,253 |
| 2021-05-25 | $15.18 | $15.34 | $14.82 | $14.82 | $14.51 | 7,435,798 |
| 2021-05-24 | $14.70 | $15.22 | $14.70 | $15.03 | $14.72 | 6,481,984 |
| 2021-05-21 | $14.59 | $14.75 | $14.56 | $14.73 | $14.42 | 3,775,211 |
| 2021-05-20 | $14.35 | $14.41 | $14.20 | $14.37 | $14.07 | 3,743,786 |
| 2021-05-19 | $14.18 | $14.33 | $13.99 | $14.27 | $13.97 | 3,612,752 |
| 2021-05-18 | $14.37 | $14.42 | $14.29 | $14.29 | $13.99 | 3,922,339 |
| 2021-05-17 | $14.17 | $14.34 | $14.11 | $14.32 | $14.02 | 4,054,649 |
| 2021-05-14 | $14.28 | $14.43 | $14.28 | $14.40 | $14.10 | 3,560,378 |
| 2021-05-13 | $13.84 | $14.12 | $13.83 | $14.09 | $13.79 | 3,068,288 |
| 2021-05-12 | $13.94 | $14.14 | $13.78 | $13.83 | $13.54 | 5,487,605 |
| 2021-05-11 | $13.67 | $13.86 | $13.56 | $13.80 | $13.51 | 5,260,127 |
| 2021-05-10 | $13.94 | $14.11 | $13.83 | $13.84 | $13.55 | 5,560,687 |
| 2021-05-07 | $13.76 | $14.15 | $13.73 | $14.14 | $13.84 | 4,765,129 |
| 2021-05-06 | $13.71 | $13.88 | $13.58 | $13.87 | $13.58 | 3,804,046 |
| 2021-05-05 | $13.56 | $13.64 | $13.56 | $13.59 | $13.31 | 1,848,880 |
| 2021-05-04 | $13.37 | $13.53 | $13.17 | $13.40 | $13.12 | 6,193,704 |
| 2021-05-03 | $13.78 | $13.85 | $13.68 | $13.74 | $13.45 | 3,420,047 |
| 2021-04-30 | $14.10 | $14.17 | $13.95 | $14.00 | $13.71 | 3,172,714 |
| 2021-04-29 | $13.87 | $14.20 | $13.86 | $14.20 | $13.90 | 7,843,907 |
| 2021-04-28 | $13.57 | $13.75 | $13.45 | $13.72 | $13.43 | 11,250,453 |
| 2021-04-27 | $12.19 | $12.36 | $12.13 | $12.35 | $12.09 | 2,852,242 |
| 2021-04-26 | $12.06 | $12.18 | $12.06 | $12.14 | $11.89 | 1,991,683 |
| 2021-04-23 | $11.72 | $11.93 | $11.70 | $11.88 | $11.63 | 2,348,448 |
| 2021-04-22 | $11.79 | $11.82 | $11.68 | $11.69 | $11.45 | 2,032,842 |
| 2021-04-21 | $11.69 | $11.97 | $11.66 | $11.97 | $11.72 | 2,472,517 |
| 2021-04-20 | $12.32 | $12.32 | $11.95 | $11.97 | $11.72 | 3,196,474 |
| 2021-04-19 | $12.54 | $12.65 | $12.49 | $12.52 | $12.26 | 2,845,335 |
| 2021-04-16 | $12.50 | $12.55 | $12.43 | $12.55 | $12.29 | 1,592,314 |
| 2021-04-15 | $12.37 | $12.37 | $12.20 | $12.29 | $12.03 | 2,208,375 |
| 2021-04-14 | $12.34 | $12.52 | $12.32 | $12.37 | $12.11 | 2,225,142 |
| 2021-04-13 | $12.29 | $12.33 | $12.20 | $12.28 | $12.02 | 2,771,331 |
| 2021-04-12 | $12.32 | $12.40 | $12.32 | $12.40 | $12.14 | 2,407,700 |
| 2021-04-09 | $12.28 | $12.34 | $12.24 | $12.32 | $12.06 | 1,739,523 |
| 2021-04-08 | $12.28 | $12.38 | $12.16 | $12.36 | $12.10 | 2,369,206 |
| 2021-04-07 | $12.34 | $12.48 | $12.33 | $12.47 | $12.21 | 2,993,905 |
| 2021-04-06 | $12.29 | $12.35 | $12.21 | $12.26 | $12.00 | 2,426,367 |
| 2021-04-05 | $12.20 | $12.25 | $12.13 | $12.21 | $11.95 | 2,024,153 |
| 2021-04-01 | $12.06 | $12.17 | $12.01 | $12.12 | $11.87 | 2,568,640 |
| 2021-03-31 | $12.07 | $12.28 | $11.95 | $12.00 | $11.75 | 6,214,594 |
| 2021-03-30 | $12.05 | $12.14 | $12.02 | $12.11 | $11.86 | 9,162,871 |
| 2021-03-29 | $11.98 | $12.06 | $11.89 | $11.95 | $11.70 | 7,228,349 |
| 2021-03-26 | $12.43 | $12.54 | $12.23 | $12.35 | $12.09 | 3,118,997 |
| 2021-03-25 | $12.28 | $12.39 | $12.06 | $12.34 | $12.08 | 9,969,399 |
| 2021-03-24 | $12.45 | $12.59 | $12.40 | $12.40 | $12.14 | 3,279,351 |
| 2021-03-23 | $12.46 | $12.49 | $12.27 | $12.29 | $12.03 | 3,240,033 |
| 2021-03-22 | $12.59 | $12.65 | $12.47 | $12.61 | $12.35 | 2,853,349 |
| 2021-03-19 | $12.64 | $12.74 | $12.44 | $12.66 | $12.39 | 3,570,220 |
| 2021-03-18 | $12.93 | $13.20 | $12.89 | $12.94 | $12.67 | 5,506,353 |
| 2021-03-17 | $12.51 | $12.63 | $12.44 | $12.60 | $12.34 | 3,917,213 |
| 2021-03-16 | $12.49 | $12.50 | $12.30 | $12.38 | $12.12 | 2,850,217 |
| 2021-03-15 | $12.58 | $12.60 | $12.33 | $12.50 | $12.24 | 3,226,309 |
| 2021-03-12 | $12.69 | $12.83 | $12.67 | $12.72 | $12.45 | 3,060,900 |
| 2021-03-11 | $12.51 | $12.64 | $12.36 | $12.54 | $12.28 | 3,920,162 |
| 2021-03-10 | $12.69 | $12.84 | $12.61 | $12.82 | $12.55 | 4,021,295 |
| 2021-03-09 | $12.65 | $12.84 | $12.56 | $12.69 | $12.42 | 6,059,775 |
| 2021-03-08 | $13.17 | $13.37 | $13.03 | $13.15 | $12.87 | 8,215,779 |
| 2021-03-05 | $12.82 | $12.89 | $12.56 | $12.71 | $12.44 | 5,257,246 |
| 2021-03-04 | $12.44 | $12.56 | $12.18 | $12.34 | $12.08 | 5,420,702 |
| 2021-03-03 | $12.72 | $13.01 | $12.69 | $12.83 | $12.56 | 4,599,778 |
| 2021-03-02 | $12.64 | $12.72 | $12.60 | $12.63 | $12.37 | 2,778,975 |
| 2021-03-01 | $12.58 | $12.69 | $12.52 | $12.63 | $12.37 | 3,783,101 |
| 2021-02-26 | $12.60 | $12.61 | $12.26 | $12.27 | $12.01 | 5,124,495 |
| 2021-02-25 | $13.04 | $13.19 | $12.72 | $12.75 | $12.48 | 8,827,299 |
| 2021-02-24 | $12.10 | $12.45 | $12.09 | $12.44 | $12.18 | 4,557,401 |
| 2021-02-23 | $12.07 | $12.11 | $11.77 | $12.03 | $11.78 | 4,717,562 |
| 2021-02-22 | $11.74 | $12.06 | $11.73 | $11.99 | $11.74 | 4,536,852 |
| 2021-02-19 | $11.42 | $11.66 | $11.41 | $11.63 | $11.39 | 3,508,068 |
| 2021-02-18 | $11.31 | $11.32 | $11.07 | $11.17 | $10.94 | 2,607,838 |
| 2021-02-17 | $11.43 | $11.44 | $11.18 | $11.27 | $11.03 | 2,096,941 |
| 2021-02-16 | $11.14 | $11.39 | $11.08 | $11.35 | $11.11 | 4,335,344 |
| 2021-02-12 | $10.75 | $10.92 | $10.73 | $10.89 | $10.66 | 3,024,866 |
| 2021-02-11 | $10.72 | $10.77 | $10.61 | $10.68 | $10.46 | 1,701,535 |
| 2021-02-10 | $10.68 | $10.72 | $10.55 | $10.59 | $10.37 | 2,820,688 |
| 2021-02-09 | $10.50 | $10.51 | $10.41 | $10.47 | $10.25 | 1,339,626 |
| 2021-02-08 | $10.46 | $10.64 | $10.46 | $10.56 | $10.34 | 2,265,492 |
| 2021-02-05 | $10.43 | $10.44 | $10.28 | $10.32 | $10.10 | 2,370,830 |
| 2021-02-04 | $10.38 | $10.53 | $10.36 | $10.41 | $10.19 | 3,654,652 |
| 2021-02-03 | $10.41 | $10.57 | $10.38 | $10.54 | $10.32 | 3,147,398 |
| 2021-02-02 | $10.37 | $10.47 | $10.35 | $10.45 | $10.23 | 2,948,533 |
| 2021-02-01 | $10.28 | $10.37 | $10.23 | $10.37 | $10.15 | 2,324,894 |
| 2021-01-29 | $10.32 | $10.34 | $10.08 | $10.12 | $9.91 | 2,844,308 |
| 2021-01-28 | $10.40 | $10.58 | $10.40 | $10.49 | $10.27 | 1,979,870 |
| 2021-01-27 | $10.35 | $10.40 | $10.10 | $10.29 | $10.07 | 3,177,369 |
| 2021-01-26 | $10.71 | $10.74 | $10.62 | $10.67 | $10.45 | 2,288,748 |
| 2021-01-25 | $10.57 | $10.60 | $10.22 | $10.50 | $10.28 | 5,735,610 |
| 2021-01-22 | $10.88 | $10.96 | $10.82 | $10.89 | $10.66 | 1,905,686 |
| 2021-01-21 | $11.25 | $11.26 | $11.08 | $11.18 | $10.95 | 1,788,709 |
| 2021-01-20 | $11.23 | $11.26 | $11.07 | $11.11 | $10.88 | 1,900,383 |
| 2021-01-19 | $11.49 | $11.51 | $11.23 | $11.25 | $11.01 | 3,484,582 |
| 2021-01-15 | $11.77 | $11.83 | $11.57 | $11.62 | $11.38 | 2,754,711 |
| 2021-01-14 | $12.00 | $12.15 | $11.99 | $12.13 | $11.88 | 3,516,515 |
| 2021-01-13 | $11.63 | $11.73 | $11.57 | $11.72 | $11.47 | 1,650,494 |
| 2021-01-12 | $11.82 | $11.85 | $11.73 | $11.81 | $11.56 | 2,519,992 |
| 2021-01-11 | $11.45 | $11.66 | $11.42 | $11.65 | $11.41 | 2,184,340 |
| 2021-01-08 | $11.82 | $11.82 | $11.52 | $11.66 | $11.42 | 2,706,789 |
| 2021-01-07 | $11.56 | $11.76 | $11.55 | $11.68 | $11.44 | 2,812,686 |
| 2021-01-06 | $11.34 | $11.62 | $11.32 | $11.53 | $11.29 | 4,083,529 |
| 2021-01-05 | $10.84 | $10.99 | $10.81 | $10.94 | $10.71 | 2,260,149 |
| 2021-01-04 | $10.89 | $10.97 | $10.68 | $10.74 | $10.52 | 2,363,028 |
| 2020-12-31 | $10.85 | $10.92 | $10.81 | $10.90 | $10.67 | 1,244,414 |
| 2020-12-30 | $10.95 | $11.00 | $10.86 | $10.89 | $10.66 | 965,464 |
| 2020-12-29 | $11.12 | $11.17 | $10.90 | $10.94 | $10.71 | 2,174,615 |
| 2020-12-28 | $11.20 | $11.28 | $11.17 | $11.19 | $10.96 | 2,874,076 |
| 2020-12-24 | $10.96 | $10.97 | $10.80 | $10.85 | $10.62 | 699,674 |
| 2020-12-23 | $10.75 | $10.96 | $10.74 | $10.93 | $10.70 | 1,987,046 |
| 2020-12-22 | $10.72 | $10.74 | $10.61 | $10.62 | $10.40 | 2,217,256 |
| 2020-12-21 | $10.53 | $10.68 | $10.48 | $10.65 | $10.43 | 3,684,910 |
| 2020-12-18 | $11.10 | $11.12 | $11.00 | $11.07 | $10.84 | 2,592,037 |
| 2020-12-17 | $11.13 | $11.17 | $11.10 | $11.13 | $10.90 | 2,649,095 |
| 2020-12-16 | $11.07 | $11.09 | $10.86 | $10.95 | $10.72 | 2,361,738 |
| 2020-12-15 | $10.80 | $10.91 | $10.72 | $10.85 | $10.62 | 2,656,412 |
| 2020-12-14 | $10.79 | $10.86 | $10.60 | $10.61 | $10.39 | 3,397,844 |
| 2020-12-11 | $10.79 | $10.81 | $10.61 | $10.62 | $10.40 | 2,789,983 |
| 2020-12-10 | $11.00 | $11.10 | $10.96 | $11.00 | $10.77 | 3,543,601 |
| 2020-12-09 | $11.35 | $11.43 | $11.16 | $11.23 | $10.99 | 2,750,743 |
| 2020-12-08 | $11.48 | $11.52 | $11.40 | $11.44 | $11.20 | 1,671,027 |
| 2020-12-07 | $11.68 | $11.69 | $11.52 | $11.58 | $11.34 | 2,127,321 |
| 2020-12-04 | $11.92 | $11.96 | $11.72 | $11.77 | $11.52 | 3,220,895 |
| 2020-12-03 | $11.78 | $11.90 | $11.74 | $11.77 | $11.52 | 3,703,313 |
| 2020-12-02 | $11.42 | $11.60 | $11.38 | $11.58 | $11.34 | 2,519,493 |
| 2020-12-01 | $11.31 | $11.50 | $11.30 | $11.45 | $11.21 | 5,011,484 |
| 2020-11-30 | $11.43 | $11.44 | $11.11 | $11.12 | $10.89 | 3,192,618 |
| 2020-11-27 | $11.35 | $11.42 | $11.31 | $11.36 | $11.12 | 1,208,860 |
| 2020-11-25 | $11.34 | $11.41 | $11.22 | $11.37 | $11.13 | 2,412,971 |
| 2020-11-24 | $11.15 | $11.51 | $11.15 | $11.46 | $11.22 | 3,991,473 |
| 2020-11-23 | $10.98 | $11.09 | $10.95 | $11.04 | $10.81 | 5,469,344 |
| 2020-11-20 | $10.67 | $10.74 | $10.61 | $10.69 | $10.47 | 2,925,937 |
| 2020-11-19 | $10.61 | $10.76 | $10.56 | $10.75 | $10.52 | 2,535,629 |
| 2020-11-18 | $10.89 | $10.91 | $10.71 | $10.72 | $10.50 | 6,422,223 |
| 2020-11-17 | $10.81 | $10.85 | $10.75 | $10.82 | $10.59 | 8,973,125 |
| 2020-11-16 | $10.87 | $10.88 | $10.72 | $10.79 | $10.56 | 4,010,849 |
| 2020-11-13 | $10.61 | $10.75 | $10.60 | $10.73 | $10.51 | 3,894,949 |
| 2020-11-12 | $10.36 | $10.56 | $10.34 | $10.41 | $10.19 | 2,860,748 |
| 2020-11-11 | $10.54 | $10.58 | $10.45 | $10.48 | $10.26 | 4,805,650 |
| 2020-11-10 | $10.72 | $10.80 | $10.58 | $10.72 | $10.50 | 10,802,624 |
| 2020-11-09 | $10.85 | $10.89 | $10.41 | $10.62 | $10.40 | 10,897,184 |
| 2020-11-06 | $10.21 | $10.23 | $10.11 | $10.15 | $9.94 | 2,799,631 |
| 2020-11-05 | $9.94 | $10.14 | $9.94 | $10.05 | $9.84 | 4,483,912 |
| 2020-11-04 | $10.05 | $10.08 | $9.89 | $9.92 | $9.71 | 4,692,451 |
| 2020-11-03 | $9.87 | $10.00 | $9.86 | $9.96 | $9.75 | 9,659,465 |
| 2020-11-02 | $9.50 | $9.68 | $9.48 | $9.64 | $9.44 | 4,668,430 |
| 2020-10-30 | $9.24 | $9.28 | $9.13 | $9.25 | $9.06 | 4,411,337 |
| 2020-10-29 | $9.18 | $9.42 | $9.08 | $9.24 | $9.05 | 4,710,349 |
| 2020-10-28 | $9.30 | $9.32 | $9.05 | $9.25 | $9.06 | 8,499,931 |
| 2020-10-27 | $9.51 | $9.53 | $9.24 | $9.25 | $9.06 | 3,404,929 |
| 2020-10-26 | $9.65 | $9.66 | $9.45 | $9.54 | $9.34 | 4,411,538 |
| 2020-10-23 | $9.74 | $9.74 | $9.55 | $9.65 | $9.45 | 4,096,478 |
| 2020-10-22 | $9.30 | $9.48 | $9.29 | $9.45 | $9.25 | 3,170,032 |
| 2020-10-21 | $9.55 | $9.61 | $9.39 | $9.41 | $9.21 | 3,921,804 |
| 2020-10-20 | $9.60 | $9.78 | $9.59 | $9.60 | $9.40 | 3,616,456 |
| 2020-10-19 | $9.33 | $9.49 | $9.26 | $9.28 | $9.09 | 2,905,228 |
| 2020-10-16 | $9.10 | $9.29 | $9.07 | $9.25 | $9.06 | 3,416,349 |
| 2020-10-15 | $8.85 | $9.03 | $8.83 | $9.02 | $8.83 | 2,347,743 |
| 2020-10-14 | $9.10 | $9.14 | $9.06 | $9.06 | $8.87 | 2,282,592 |
| 2020-10-13 | $9.28 | $9.29 | $9.07 | $9.11 | $8.92 | 2,696,182 |
| 2020-10-12 | $9.24 | $9.35 | $9.22 | $9.34 | $9.14 | 2,491,167 |
| 2020-10-09 | $9.39 | $9.39 | $9.22 | $9.28 | $9.09 | 2,246,446 |
| 2020-10-08 | $9.37 | $9.40 | $9.29 | $9.36 | $9.16 | 4,654,976 |
| 2020-10-07 | $9.18 | $9.27 | $9.15 | $9.23 | $9.04 | 4,203,936 |
| 2020-10-06 | $9.07 | $9.20 | $9.00 | $9.01 | $8.82 | 7,807,205 |
| 2020-10-05 | $8.56 | $8.71 | $8.55 | $8.70 | $8.52 | 5,380,463 |
| 2020-10-02 | $8.30 | $8.55 | $8.29 | $8.50 | $8.32 | 3,401,567 |
| 2020-10-01 | $8.34 | $8.42 | $8.28 | $8.36 | $8.18 | 4,289,997 |
| 2020-09-30 | $8.40 | $8.57 | $8.36 | $8.40 | $8.22 | 4,516,292 |
| 2020-09-29 | $8.35 | $8.39 | $8.23 | $8.27 | $8.10 | 4,034,016 |
| 2020-09-28 | $8.29 | $8.51 | $8.26 | $8.43 | $8.25 | 4,359,602 |
| 2020-09-25 | $7.90 | $8.01 | $7.84 | $8.00 | $7.83 | 5,571,021 |
| 2020-09-24 | $8.08 | $8.22 | $8.01 | $8.11 | $7.94 | 3,842,216 |
| 2020-09-23 | $8.24 | $8.32 | $8.00 | $8.05 | $7.88 | 5,217,430 |
| 2020-09-22 | $8.32 | $8.39 | $8.10 | $8.14 | $7.97 | 4,681,059 |
| 2020-09-21 | $8.37 | $8.45 | $8.19 | $8.34 | $8.17 | 12,790,870 |
| 2020-09-18 | $9.12 | $9.19 | $9.04 | $9.09 | $8.90 | 3,089,016 |
| 2020-09-17 | $9.12 | $9.26 | $9.10 | $9.24 | $9.05 | 2,295,581 |
| 2020-09-16 | $9.11 | $9.33 | $9.06 | $9.29 | $9.10 | 3,078,306 |
| 2020-09-15 | $9.27 | $9.27 | $9.10 | $9.10 | $8.91 | 2,069,730 |
| 2020-09-14 | $9.34 | $9.41 | $9.29 | $9.34 | $9.14 | 2,016,691 |
| 2020-09-11 | $9.28 | $9.33 | $9.18 | $9.26 | $9.07 | 3,161,740 |
| 2020-09-10 | $9.63 | $9.68 | $9.35 | $9.35 | $9.15 | 2,899,590 |
| 2020-09-09 | $9.41 | $9.50 | $9.37 | $9.42 | $9.22 | 3,082,867 |
| 2020-09-08 | $9.39 | $9.46 | $9.27 | $9.41 | $9.21 | 8,427,258 |
| 2020-09-04 | $9.66 | $9.79 | $9.50 | $9.73 | $9.53 | 4,747,384 |
| 2020-09-03 | $9.51 | $9.58 | $9.23 | $9.29 | $9.10 | 3,552,813 |
| 2020-09-02 | $9.35 | $9.46 | $9.29 | $9.45 | $9.25 | 2,765,204 |
| 2020-09-01 | $9.47 | $9.59 | $9.41 | $9.52 | $9.32 | 3,344,698 |
| 2020-08-31 | $9.79 | $9.80 | $9.52 | $9.53 | $9.33 | 3,877,354 |
| 2020-08-28 | $9.91 | $9.93 | $9.75 | $9.89 | $9.68 | 4,900,404 |
| 2020-08-27 | $9.78 | $9.82 | $9.71 | $9.73 | $9.53 | 2,388,633 |
| 2020-08-26 | $9.81 | $9.86 | $9.74 | $9.81 | $9.60 | 2,984,751 |
| 2020-08-25 | $9.78 | $9.83 | $9.59 | $9.64 | $9.44 | 2,338,099 |
| 2020-08-24 | $9.36 | $9.60 | $9.30 | $9.59 | $9.39 | 4,158,631 |
| 2020-08-21 | $9.09 | $9.22 | $9.07 | $9.18 | $8.99 | 2,635,384 |
| 2020-08-20 | $9.34 | $9.39 | $9.31 | $9.34 | $9.14 | 2,331,830 |
| 2020-08-19 | $9.52 | $9.67 | $9.52 | $9.54 | $9.34 | 2,161,675 |
| 2020-08-18 | $9.50 | $9.52 | $9.38 | $9.40 | $9.20 | 1,701,625 |
| 2020-08-17 | $9.56 | $9.58 | $9.43 | $9.46 | $9.26 | 1,870,085 |
| 2020-08-14 | $9.38 | $9.59 | $9.37 | $9.52 | $9.32 | 2,105,670 |
| 2020-08-13 | $9.55 | $9.68 | $9.53 | $9.55 | $9.35 | 2,497,889 |
| 2020-08-12 | $9.86 | $9.87 | $9.64 | $9.71 | $9.51 | 3,164,574 |
| 2020-08-11 | $9.64 | $9.74 | $9.55 | $9.56 | $9.36 | 3,508,447 |
| 2020-08-10 | $9.35 | $9.43 | $9.34 | $9.42 | $9.22 | 2,065,312 |
| 2020-08-07 | $9.02 | $9.23 | $9.00 | $9.22 | $9.03 | 2,508,662 |
| 2020-08-06 | $9.17 | $9.25 | $9.13 | $9.22 | $9.03 | 1,708,529 |
| 2020-08-05 | $9.34 | $9.41 | $9.33 | $9.34 | $9.14 | 3,754,763 |
| 2020-08-04 | $9.16 | $9.25 | $9.14 | $9.25 | $9.06 | 2,497,276 |
| 2020-08-03 | $9.06 | $9.24 | $9.01 | $9.22 | $9.03 | 2,546,694 |
| 2020-07-31 | $9.14 | $9.20 | $8.90 | $8.92 | $8.73 | 3,462,399 |
| 2020-07-30 | $8.68 | $9.03 | $8.61 | $9.00 | $8.81 | 7,392,671 |
| 2020-07-29 | $8.98 | $9.25 | $8.94 | $9.22 | $9.03 | 11,404,410 |
| 2020-07-28 | $9.40 | $9.47 | $9.33 | $9.45 | $9.25 | 3,287,678 |
| 2020-07-27 | $9.53 | $9.57 | $9.48 | $9.55 | $9.35 | 1,890,791 |
| 2020-07-24 | $9.68 | $9.75 | $9.59 | $9.61 | $9.41 | 2,643,070 |
| 2020-07-23 | $9.64 | $9.70 | $9.55 | $9.62 | $9.42 | 3,074,057 |
| 2020-07-22 | $9.88 | $9.93 | $9.78 | $9.83 | $9.62 | 3,463,961 |
| 2020-07-21 | $9.81 | $9.86 | $9.70 | $9.74 | $9.54 | 4,770,852 |
| 2020-07-20 | $10.02 | $10.18 | $10.01 | $10.18 | $9.97 | 2,580,601 |
| 2020-07-17 | $9.94 | $10.02 | $9.91 | $9.97 | $9.76 | 3,163,154 |
| 2020-07-16 | $10.02 | $10.14 | $9.96 | $10.04 | $9.83 | 3,955,741 |
| 2020-07-15 | $10.24 | $10.26 | $10.10 | $10.19 | $9.98 | 4,563,493 |
| 2020-07-14 | $9.88 | $10.04 | $9.85 | $10.02 | $9.81 | 5,453,448 |
| 2020-07-13 | $9.92 | $9.95 | $9.70 | $9.73 | $9.53 | 5,412,891 |
| 2020-07-10 | $9.76 | $10.10 | $9.76 | $10.10 | $9.89 | 4,688,584 |
| 2020-07-09 | $9.96 | $9.99 | $9.68 | $9.72 | $9.52 | 4,716,017 |
| 2020-07-08 | $9.83 | $10.00 | $9.83 | $10.00 | $9.79 | 3,390,229 |
| 2020-07-07 | $9.94 | $9.98 | $9.82 | $9.82 | $9.61 | 2,921,172 |
| 2020-07-06 | $10.02 | $10.07 | $9.88 | $9.95 | $9.74 | 5,252,339 |
| 2020-07-02 | $9.71 | $9.81 | $9.51 | $9.53 | $9.33 | 4,819,451 |
| 2020-07-01 | $9.48 | $9.58 | $9.31 | $9.32 | $9.12 | 4,649,263 |
| 2020-06-30 | $9.36 | $9.56 | $9.35 | $9.52 | $9.32 | 3,566,447 |
| 2020-06-29 | $9.45 | $9.56 | $9.34 | $9.46 | $9.26 | 4,163,992 |
| 2020-06-26 | $9.35 | $9.36 | $8.99 | $9.00 | $8.81 | 6,531,861 |
| 2020-06-25 | $9.29 | $9.58 | $9.28 | $9.57 | $9.37 | 4,898,219 |
| 2020-06-24 | $9.37 | $9.40 | $9.08 | $9.12 | $8.93 | 3,925,891 |
| 2020-06-23 | $9.76 | $9.80 | $9.54 | $9.55 | $9.35 | 4,365,652 |
| 2020-06-22 | $9.30 | $9.46 | $9.24 | $9.35 | $9.15 | 5,747,380 |
| 2020-06-19 | $9.45 | $9.47 | $9.15 | $9.22 | $9.03 | 3,718,869 |
| 2020-06-18 | $9.08 | $9.31 | $9.04 | $9.24 | $9.05 | 5,371,043 |
| 2020-06-17 | $9.57 | $9.61 | $9.34 | $9.34 | $9.14 | 5,251,291 |
| 2020-06-16 | $9.74 | $9.76 | $9.32 | $9.55 | $9.35 | 4,582,310 |
| 2020-06-15 | $9.09 | $9.54 | $9.06 | $9.47 | $9.27 | 4,495,370 |
| 2020-06-12 | $9.48 | $9.54 | $9.20 | $9.39 | $9.19 | 7,074,688 |
| 2020-06-11 | $9.36 | $9.50 | $8.95 | $9.00 | $8.81 | 9,507,708 |
| 2020-06-10 | $10.13 | $10.15 | $9.76 | $9.78 | $9.58 | 7,830,378 |
| 2020-06-09 | $9.81 | $9.91 | $9.64 | $9.82 | $9.61 | 7,490,265 |
| 2020-06-08 | $10.33 | $10.40 | $10.02 | $10.20 | $9.99 | 10,253,642 |
| 2020-06-05 | $9.87 | $9.90 | $9.67 | $9.69 | $9.49 | 8,949,277 |
| 2020-06-04 | $9.36 | $9.62 | $9.29 | $9.49 | $9.29 | 8,666,134 |
| 2020-06-03 | $8.97 | $9.26 | $8.94 | $9.22 | $9.03 | 7,077,104 |
| 2020-06-02 | $8.91 | $9.01 | $8.84 | $8.90 | $8.71 | 6,239,122 |
| 2020-06-01 | $8.47 | $8.72 | $8.44 | $8.69 | $8.51 | 4,254,113 |
| 2020-05-29 | $8.46 | $8.53 | $8.33 | $8.40 | $8.22 | 5,229,478 |
| 2020-05-28 | $8.72 | $8.78 | $8.49 | $8.51 | $8.33 | 8,666,587 |
| 2020-05-27 | $8.59 | $8.68 | $8.40 | $8.68 | $8.50 | 9,084,188 |
| 2020-05-26 | $7.96 | $8.28 | $7.96 | $8.21 | $8.04 | 9,961,183 |
| 2020-05-22 | $7.40 | $7.42 | $7.28 | $7.32 | $7.17 | 3,173,176 |
| 2020-05-21 | $7.42 | $7.50 | $7.33 | $7.36 | $7.21 | 2,832,132 |
| 2020-05-20 | $7.35 | $7.57 | $7.34 | $7.51 | $7.35 | 6,452,728 |
| 2020-05-19 | $7.15 | $7.22 | $7.04 | $7.06 | $6.91 | 7,552,702 |
| 2020-05-18 | $6.94 | $7.17 | $6.88 | $7.13 | $6.98 | 8,495,416 |
| 2020-05-15 | $6.47 | $6.50 | $6.40 | $6.44 | $6.31 | 5,979,738 |
| 2020-05-14 | $6.37 | $6.68 | $6.25 | $6.66 | $6.52 | 5,274,087 |
| 2020-05-13 | $6.82 | $6.82 | $6.53 | $6.60 | $6.46 | 5,081,727 |
| 2020-05-12 | $7.02 | $7.12 | $6.90 | $6.91 | $6.77 | 5,584,746 |
| 2020-05-11 | $6.93 | $6.97 | $6.83 | $6.93 | $6.78 | 4,329,337 |
| 2020-05-08 | $7.12 | $7.15 | $7.05 | $7.13 | $6.98 | 2,759,094 |
| 2020-05-07 | $6.97 | $7.12 | $6.97 | $6.99 | $6.84 | 5,227,052 |
| 2020-05-06 | $7.04 | $7.06 | $6.79 | $6.80 | $6.66 | 5,271,780 |
| 2020-05-05 | $7.09 | $7.14 | $6.95 | $6.97 | $6.82 | 4,709,483 |
| 2020-05-04 | $7.04 | $7.18 | $7.00 | $7.05 | $6.90 | 7,266,455 |
| 2020-05-01 | $7.30 | $7.30 | $7.10 | $7.15 | $7.00 | 5,636,458 |
| 2020-04-30 | $7.32 | $7.52 | $7.17 | $7.41 | $7.25 | 6,192,851 |
| 2020-04-29 | $7.48 | $7.76 | $7.41 | $7.67 | $7.51 | 12,882,181 |
| 2020-04-28 | $6.94 | $6.97 | $6.77 | $6.85 | $6.71 | 7,676,030 |
| 2020-04-27 | $6.47 | $6.73 | $6.43 | $6.69 | $6.55 | 9,090,579 |
| 2020-04-24 | $6.08 | $6.10 | $5.83 | $5.95 | $5.83 | 6,438,223 |
| 2020-04-23 | $6.10 | $6.41 | $6.08 | $6.18 | $6.05 | 5,644,032 |
| 2020-04-22 | $6.15 | $6.17 | $6.06 | $6.09 | $5.96 | 4,355,992 |
| 2020-04-21 | $6.10 | $6.26 | $6.03 | $6.08 | $5.95 | 6,791,113 |
| 2020-04-20 | $6.26 | $6.47 | $6.23 | $6.33 | $6.20 | 5,056,080 |
| 2020-04-17 | $6.50 | $6.56 | $6.38 | $6.54 | $6.40 | 4,336,672 |
| 2020-04-16 | $6.24 | $6.26 | $6.11 | $6.22 | $6.09 | 2,325,437 |
| 2020-04-15 | $6.31 | $6.38 | $6.14 | $6.23 | $6.10 | 7,403,485 |
| 2020-04-14 | $6.83 | $6.98 | $6.73 | $6.85 | $6.71 | 6,052,037 |
| 2020-04-13 | $6.66 | $6.67 | $6.44 | $6.52 | $6.38 | 3,831,730 |
| 2020-04-09 | $6.74 | $6.78 | $6.54 | $6.69 | $6.55 | 7,322,891 |
| 2020-04-08 | $6.59 | $6.62 | $6.44 | $6.54 | $6.40 | 4,599,788 |
| 2020-04-07 | $6.82 | $6.84 | $6.56 | $6.64 | $6.50 | 7,774,894 |
| 2020-04-06 | $6.34 | $6.40 | $6.21 | $6.38 | $6.25 | 5,749,718 |
| 2020-04-03 | $5.92 | $5.97 | $5.79 | $5.90 | $5.78 | 4,591,835 |
| 2020-04-02 | $6.02 | $6.32 | $5.92 | $6.02 | $5.89 | 6,538,083 |
| 2020-04-01 | $6.10 | $6.21 | $5.95 | $5.96 | $5.84 | 5,712,159 |
| 2020-03-31 | $6.36 | $6.60 | $6.33 | $6.42 | $6.29 | 5,113,981 |
| 2020-03-30 | $6.34 | $6.52 | $6.21 | $6.51 | $6.37 | 5,936,646 |
| 2020-03-27 | $6.50 | $6.62 | $6.41 | $6.47 | $6.33 | 6,155,111 |
| 2020-03-26 | $6.87 | $7.06 | $6.79 | $6.99 | $6.84 | 8,192,608 |
| 2020-03-25 | $6.77 | $7.12 | $6.53 | $6.88 | $6.74 | 10,445,473 |
| 2020-03-24 | $6.46 | $6.75 | $6.30 | $6.58 | $6.44 | 9,836,161 |
| 2020-03-23 | $6.00 | $6.09 | $5.84 | $5.84 | $5.72 | 11,118,220 |
| 2020-03-20 | $6.00 | $6.13 | $5.66 | $5.76 | $5.64 | 12,969,809 |
| 2020-03-19 | $5.77 | $6.05 | $5.62 | $5.86 | $5.74 | 13,320,304 |
| 2020-03-18 | $5.56 | $5.73 | $5.31 | $5.56 | $5.44 | 15,652,355 |
| 2020-03-17 | $5.49 | $5.85 | $5.38 | $5.79 | $5.67 | 11,878,509 |
| 2020-03-16 | $5.03 | $5.68 | $4.99 | $5.48 | $5.37 | 12,520,520 |
| 2020-03-13 | $6.15 | $6.17 | $5.55 | $5.97 | $5.84 | 10,604,813 |
| 2020-03-12 | $6.10 | $6.10 | $5.40 | $5.53 | $5.41 | 16,419,303 |
| 2020-03-11 | $6.77 | $6.88 | $6.40 | $6.51 | $6.37 | 18,277,101 |
| 2020-03-10 | $7.21 | $7.28 | $6.65 | $6.96 | $6.81 | 11,158,770 |
| 2020-03-09 | $6.60 | $6.93 | $6.59 | $6.62 | $6.48 | 13,787,079 |
| 2020-03-06 | $7.60 | $7.78 | $7.50 | $7.59 | $7.43 | 10,970,254 |
| 2020-03-05 | $7.83 | $7.95 | $7.70 | $7.75 | $7.59 | 11,176,552 |
| 2020-03-04 | $8.15 | $8.25 | $7.96 | $8.20 | $8.03 | 10,605,654 |
| 2020-03-03 | $8.58 | $8.65 | $8.07 | $8.14 | $7.97 | 15,836,357 |
| 2020-03-02 | $8.46 | $8.60 | $8.29 | $8.59 | $8.41 | 12,263,626 |
| 2020-02-28 | $8.66 | $8.80 | $8.47 | $8.72 | $8.54 | 9,581,665 |
| 2020-02-27 | $9.13 | $9.26 | $8.88 | $8.98 | $8.79 | 12,148,138 |
| 2020-02-26 | $9.58 | $9.73 | $9.44 | $9.45 | $9.25 | 8,695,382 |
| 2020-02-25 | $9.64 | $9.66 | $9.29 | $9.33 | $9.13 | 16,132,114 |
| 2020-02-24 | $9.68 | $9.77 | $9.59 | $9.64 | $9.44 | 10,693,437 |
| 2020-02-21 | $10.58 | $10.58 | $10.16 | $10.24 | $10.03 | 11,119,137 |
| 2020-02-20 | $10.70 | $10.82 | $10.58 | $10.67 | $10.45 | 6,283,676 |
| 2020-02-19 | $10.59 | $10.73 | $10.56 | $10.67 | $10.45 | 7,628,249 |
| 2020-02-18 | $10.73 | $10.79 | $10.68 | $10.71 | $10.49 | 6,397,419 |
| 2020-02-14 | $11.09 | $11.16 | $11.00 | $11.04 | $10.81 | 5,973,285 |
| 2020-02-13 | $10.99 | $11.13 | $10.95 | $11.02 | $10.79 | 8,443,229 |
| 2020-02-12 | $10.86 | $10.90 | $10.79 | $10.85 | $10.62 | 5,475,065 |
| 2020-02-11 | $10.43 | $10.66 | $10.37 | $10.50 | $10.28 | 7,890,221 |
| 2020-02-10 | $10.23 | $10.35 | $10.12 | $10.30 | $10.08 | 8,157,972 |
| 2020-02-07 | $10.39 | $10.47 | $10.32 | $10.41 | $10.19 | 5,954,197 |
| 2020-02-06 | $10.17 | $10.45 | $10.10 | $10.37 | $10.15 | 23,334,744 |
| 2020-02-05 | $9.12 | $9.12 | $9.02 | $9.11 | $8.92 | 5,814,511 |
| 2020-02-04 | $9.04 | $9.05 | $8.98 | $8.99 | $8.80 | 4,719,182 |
| 2020-02-03 | $9.00 | $9.09 | $8.95 | $8.96 | $8.77 | 5,670,330 |
| 2020-01-31 | $9.30 | $9.34 | $9.09 | $9.15 | $8.96 | 8,239,845 |
| 2020-01-30 | $9.06 | $9.31 | $9.02 | $9.30 | $9.11 | 11,891,997 |
| 2020-01-29 | $8.75 | $8.81 | $8.69 | $8.77 | $8.59 | 5,691,275 |
| 2020-01-28 | $8.60 | $8.67 | $8.54 | $8.67 | $8.49 | 3,786,192 |
| 2020-01-27 | $8.50 | $8.59 | $8.47 | $8.54 | $8.36 | 5,429,803 |
| 2020-01-24 | $8.67 | $8.69 | $8.51 | $8.57 | $8.39 | 8,224,052 |
| 2020-01-23 | $8.45 | $8.57 | $8.38 | $8.56 | $8.38 | 6,487,843 |
| 2020-01-22 | $8.34 | $8.42 | $8.32 | $8.40 | $8.22 | 3,243,179 |
| 2020-01-21 | $8.36 | $8.39 | $8.27 | $8.27 | $8.10 | 3,883,590 |
| 2020-01-17 | $8.46 | $8.47 | $8.41 | $8.42 | $8.24 | 4,388,864 |
| 2020-01-16 | $8.49 | $8.55 | $8.47 | $8.54 | $8.36 | 3,088,716 |
| 2020-01-15 | $8.51 | $8.51 | $8.40 | $8.41 | $8.23 | 5,260,750 |
| 2020-01-14 | $8.50 | $8.67 | $8.50 | $8.58 | $8.40 | 5,653,184 |
| 2020-01-13 | $8.43 | $8.49 | $8.39 | $8.48 | $8.30 | 4,841,393 |
| 2020-01-10 | $8.54 | $8.59 | $8.51 | $8.52 | $8.34 | 3,734,016 |
| 2020-01-09 | $8.62 | $8.63 | $8.55 | $8.61 | $8.43 | 4,899,122 |
| 2020-01-08 | $8.52 | $8.63 | $8.46 | $8.57 | $8.39 | 8,344,465 |
| 2020-01-07 | $8.17 | $8.29 | $8.14 | $8.25 | $8.08 | 4,513,477 |
| 2020-01-06 | $7.89 | $8.08 | $7.88 | $8.06 | $7.89 | 5,564,054 |
| 2020-01-03 | $8.08 | $8.18 | $8.06 | $8.12 | $7.95 | 5,744,172 |
| 2020-01-02 | $8.11 | $8.33 | $8.05 | $8.33 | $8.16 | 11,434,197 |
| 2019-12-31 | $7.70 | $7.79 | $7.67 | $7.78 | $7.62 | 2,232,541 |
| 2019-12-30 | $7.74 | $7.78 | $7.69 | $7.72 | $7.56 | 2,841,393 |
| 2019-12-27 | $7.66 | $7.66 | $7.66 | $7.66 | $7.50 | 2,525,156 |
| 2019-12-26 | $7.61 | $7.68 | $7.61 | $7.66 | $7.50 | 2,242,933 |
| 2019-12-24 | $7.64 | $7.67 | $7.61 | $7.62 | $7.46 | 940,979 |
| 2019-12-23 | $7.70 | $7.72 | $7.65 | $7.67 | $7.51 | 3,270,136 |
| 2019-12-20 | $7.79 | $7.84 | $7.76 | $7.77 | $7.61 | 3,000,069 |
| 2019-12-19 | $7.82 | $7.92 | $7.81 | $7.89 | $7.72 | 2,935,104 |
| 2019-12-18 | $7.80 | $7.83 | $7.75 | $7.75 | $7.59 | 2,732,306 |
| 2019-12-17 | $7.73 | $7.82 | $7.73 | $7.81 | $7.65 | 4,467,516 |
| 2019-12-16 | $7.69 | $7.78 | $7.67 | $7.69 | $7.53 | 4,436,677 |
| 2019-12-13 | $7.57 | $7.71 | $7.46 | $7.48 | $7.32 | 5,662,689 |
| 2019-12-12 | $7.43 | $7.60 | $7.41 | $7.57 | $7.41 | 12,536,268 |
| 2019-12-11 | $7.28 | $7.31 | $7.26 | $7.26 | $7.11 | 2,716,936 |
| 2019-12-10 | $7.19 | $7.23 | $7.15 | $7.19 | $7.04 | 3,886,091 |
| 2019-12-09 | $7.25 | $7.31 | $7.21 | $7.21 | $7.06 | 3,763,976 |
| 2019-12-06 | $7.24 | $7.26 | $7.18 | $7.22 | $7.07 | 2,117,499 |
| 2019-12-05 | $7.20 | $7.23 | $7.14 | $7.18 | $7.03 | 2,930,596 |
| 2019-12-04 | $7.06 | $7.22 | $7.05 | $7.17 | $7.02 | 4,000,233 |
| 2019-12-03 | $7.07 | $7.08 | $7.01 | $7.06 | $6.91 | 4,883,211 |
| 2019-12-02 | $7.23 | $7.25 | $7.16 | $7.19 | $7.04 | 3,893,463 |
| 2019-11-29 | $7.26 | $7.26 | $7.20 | $7.21 | $7.06 | 2,807,378 |
| 2019-11-27 | $7.35 | $7.37 | $7.33 | $7.36 | $7.21 | 2,867,185 |
| 2019-11-26 | $7.31 | $7.32 | $7.27 | $7.29 | $7.14 | 3,178,629 |
| 2019-11-25 | $7.36 | $7.39 | $7.32 | $7.38 | $7.23 | 3,589,508 |
| 2019-11-22 | $7.37 | $7.43 | $7.34 | $7.36 | $7.21 | 3,157,982 |
| 2019-11-21 | $7.37 | $7.41 | $7.32 | $7.38 | $7.23 | 4,014,833 |
| 2019-11-20 | $7.27 | $7.32 | $7.22 | $7.30 | $7.15 | 5,295,043 |
| 2019-11-19 | $7.36 | $7.39 | $7.27 | $7.35 | $7.20 | 4,584,417 |
| 2019-11-18 | $7.26 | $7.35 | $7.23 | $7.35 | $7.20 | 2,017,986 |
| 2019-11-15 | $7.30 | $7.33 | $7.25 | $7.31 | $7.16 | 3,548,134 |
| 2019-11-14 | $7.29 | $7.31 | $7.17 | $7.21 | $7.06 | 4,273,925 |
| 2019-11-13 | $7.36 | $7.39 | $7.26 | $7.28 | $7.13 | 5,800,256 |
| 2019-11-12 | $7.62 | $7.68 | $7.60 | $7.63 | $7.47 | 3,211,791 |
| 2019-11-11 | $7.53 | $7.63 | $7.51 | $7.61 | $7.45 | 2,959,726 |
| 2019-11-08 | $7.65 | $7.69 | $7.61 | $7.63 | $7.47 | 5,739,859 |
| 2019-11-07 | $7.80 | $7.84 | $7.75 | $7.76 | $7.60 | 5,309,562 |
| 2019-11-06 | $7.68 | $7.72 | $7.60 | $7.65 | $7.49 | 4,467,944 |
| 2019-11-05 | $7.70 | $7.72 | $7.61 | $7.61 | $7.45 | 5,683,192 |
| 2019-11-04 | $7.63 | $7.68 | $7.58 | $7.66 | $7.50 | 5,263,010 |
| 2019-11-01 | $7.33 | $7.41 | $7.33 | $7.39 | $7.24 | 3,905,140 |
| 2019-10-31 | $7.33 | $7.34 | $7.19 | $7.25 | $7.10 | 5,244,930 |
| 2019-10-30 | $7.50 | $7.51 | $7.31 | $7.36 | $7.21 | 19,220,453 |
| 2019-10-29 | $8.05 | $8.06 | $7.97 | $7.98 | $7.81 | 3,999,545 |
| 2019-10-28 | $8.02 | $8.05 | $8.00 | $8.05 | $7.88 | 5,531,480 |
| 2019-10-25 | $7.89 | $7.97 | $7.88 | $7.97 | $7.80 | 2,983,647 |
| 2019-10-24 | $8.01 | $8.05 | $7.79 | $7.90 | $7.73 | 5,754,759 |
| 2019-10-23 | $7.96 | $8.00 | $7.91 | $7.99 | $7.82 | 3,547,745 |
| 2019-10-22 | $8.04 | $8.05 | $7.89 | $7.91 | $7.74 | 10,237,313 |
| 2019-10-21 | $8.15 | $8.16 | $8.06 | $8.08 | $7.91 | 5,714,394 |
| 2019-10-18 | $7.94 | $7.96 | $7.85 | $7.92 | $7.75 | 5,034,829 |
| 2019-10-17 | $7.96 | $8.02 | $7.90 | $7.90 | $7.73 | 5,470,012 |
| 2019-10-16 | $7.90 | $7.95 | $7.84 | $7.84 | $7.68 | 5,182,150 |
| 2019-10-15 | $7.60 | $7.82 | $7.57 | $7.78 | $7.62 | 5,768,032 |
| 2019-10-14 | $7.54 | $7.58 | $7.51 | $7.55 | $7.39 | 3,397,671 |
| 2019-10-11 | $7.42 | $7.55 | $7.41 | $7.46 | $7.30 | 6,573,115 |
| 2019-10-10 | $7.06 | $7.17 | $7.04 | $7.13 | $6.98 | 5,630,712 |
| 2019-10-09 | $6.93 | $6.97 | $6.88 | $6.94 | $6.79 | 4,319,692 |
| 2019-10-08 | $6.94 | $6.99 | $6.87 | $6.92 | $6.78 | 6,914,716 |
| 2019-10-07 | $7.04 | $7.15 | $7.01 | $7.09 | $6.94 | 4,054,766 |
| 2019-10-04 | $7.12 | $7.20 | $7.04 | $7.19 | $7.04 | 3,282,273 |
| 2019-10-03 | $7.14 | $7.20 | $7.02 | $7.15 | $7.00 | 5,521,199 |
| 2019-10-02 | $7.25 | $7.33 | $7.15 | $7.19 | $7.04 | 5,477,547 |
| 2019-10-01 | $7.44 | $7.47 | $7.22 | $7.25 | $7.10 | 6,236,926 |
| 2019-09-30 | $7.53 | $7.53 | $7.44 | $7.50 | $7.34 | 3,486,982 |
| 2019-09-27 | $7.54 | $7.60 | $7.49 | $7.56 | $7.40 | 3,819,686 |
| 2019-09-26 | $7.48 | $7.52 | $7.39 | $7.42 | $7.26 | 3,182,142 |
| 2019-09-25 | $7.43 | $7.62 | $7.42 | $7.58 | $7.42 | 5,207,932 |
| 2019-09-24 | $7.75 | $7.76 | $7.54 | $7.58 | $7.42 | 6,447,909 |
| 2019-09-23 | $7.78 | $7.82 | $7.69 | $7.79 | $7.63 | 8,361,188 |
| 2019-09-20 | $8.09 | $8.12 | $7.98 | $7.99 | $7.82 | 3,954,076 |
| 2019-09-19 | $8.13 | $8.16 | $8.06 | $8.07 | $7.90 | 3,333,606 |
| 2019-09-18 | $8.08 | $8.10 | $7.96 | $8.06 | $7.89 | 4,687,164 |
| 2019-09-17 | $8.06 | $8.22 | $7.99 | $8.19 | $8.02 | 5,765,610 |
| 2019-09-16 | $8.29 | $8.32 | $8.21 | $8.23 | $8.06 | 9,445,495 |
| 2019-09-13 | $8.48 | $8.53 | $8.40 | $8.45 | $8.27 | 6,939,022 |
| 2019-09-12 | $8.15 | $8.35 | $8.09 | $8.32 | $8.15 | 10,222,173 |
| 2019-09-11 | $8.20 | $8.29 | $8.14 | $8.29 | $8.12 | 8,077,503 |
| 2019-09-10 | $8.25 | $8.32 | $8.21 | $8.30 | $8.13 | 6,732,783 |
| 2019-09-09 | $8.01 | $8.18 | $7.99 | $8.13 | $7.96 | 6,702,888 |
| 2019-09-06 | $7.82 | $7.88 | $7.78 | $7.85 | $7.69 | 3,480,440 |
| 2019-09-05 | $7.74 | $7.85 | $7.72 | $7.82 | $7.66 | 8,565,596 |
| 2019-09-04 | $7.46 | $7.49 | $7.39 | $7.48 | $7.32 | 3,907,935 |
| 2019-09-03 | $7.27 | $7.32 | $7.21 | $7.30 | $7.15 | 6,163,443 |
| 2019-08-30 | $7.25 | $7.30 | $7.20 | $7.25 | $7.10 | 3,045,287 |
| 2019-08-29 | $7.21 | $7.26 | $7.20 | $7.22 | $7.07 | 3,394,042 |
| 2019-08-28 | $7.07 | $7.21 | $7.05 | $7.16 | $7.01 | 2,734,712 |
| 2019-08-27 | $7.16 | $7.19 | $7.07 | $7.13 | $6.98 | 6,217,069 |
| 2019-08-26 | $7.10 | $7.12 | $7.00 | $7.07 | $6.92 | 4,324,488 |
| 2019-08-23 | $7.09 | $7.19 | $6.96 | $6.97 | $6.82 | 6,324,776 |
| 2019-08-22 | $7.18 | $7.21 | $7.11 | $7.17 | $7.02 | 5,746,068 |
| 2019-08-21 | $7.05 | $7.07 | $7.00 | $7.01 | $6.86 | 8,909,331 |
| 2019-08-20 | $6.95 | $7.02 | $6.90 | $6.97 | $6.82 | 8,859,515 |
| 2019-08-19 | $7.03 | $7.06 | $7.00 | $7.05 | $6.90 | 6,734,287 |
| 2019-08-16 | $6.51 | $6.95 | $6.51 | $6.94 | $6.79 | 14,495,986 |
| 2019-08-15 | $6.61 | $6.68 | $6.44 | $6.44 | $6.31 | 11,136,563 |
| 2019-08-14 | $6.85 | $6.88 | $6.69 | $6.69 | $6.55 | 10,756,796 |
| 2019-08-13 | $6.97 | $7.22 | $6.94 | $7.21 | $7.06 | 11,060,108 |
| 2019-08-12 | $7.17 | $7.19 | $6.88 | $6.95 | $6.80 | 21,936,282 |
| 2019-08-09 | $7.57 | $7.58 | $7.47 | $7.53 | $7.37 | 4,678,215 |
| 2019-08-08 | $7.53 | $7.75 | $7.52 | $7.66 | $7.50 | 6,809,795 |
| 2019-08-07 | $7.40 | $7.48 | $7.33 | $7.47 | $7.31 | 7,232,523 |
| 2019-08-06 | $7.64 | $7.68 | $7.52 | $7.63 | $7.47 | 5,752,743 |
| 2019-08-05 | $7.74 | $7.75 | $7.61 | $7.65 | $7.49 | 5,814,069 |
| 2019-08-02 | $7.77 | $7.89 | $7.71 | $7.89 | $7.72 | 5,538,160 |
| 2019-08-01 | $7.77 | $7.85 | $7.53 | $7.61 | $7.45 | 8,559,416 |
| 2019-07-31 | $7.89 | $7.92 | $7.76 | $7.81 | $7.65 | 5,692,782 |
| 2019-07-30 | $7.68 | $7.76 | $7.62 | $7.75 | $7.59 | 5,938,421 |
| 2019-07-29 | $7.93 | $7.93 | $7.83 | $7.83 | $7.67 | 3,211,373 |
| 2019-07-26 | $7.93 | $7.95 | $7.88 | $7.93 | $7.76 | 4,561,788 |
| 2019-07-25 | $7.95 | $8.00 | $7.78 | $7.90 | $7.73 | 7,564,959 |
| 2019-07-24 | $7.76 | $7.93 | $7.72 | $7.92 | $7.75 | 8,203,519 |
| 2019-07-23 | $7.91 | $7.98 | $7.90 | $7.95 | $7.78 | 5,412,018 |
| 2019-07-22 | $7.81 | $7.83 | $7.73 | $7.80 | $7.64 | 2,857,103 |
| 2019-07-19 | $7.70 | $7.78 | $7.67 | $7.72 | $7.56 | 5,424,883 |
| 2019-07-18 | $7.91 | $7.94 | $7.84 | $7.93 | $7.76 | 3,810,977 |
| 2019-07-17 | $8.03 | $8.04 | $7.87 | $7.88 | $7.71 | 5,059,081 |
| 2019-07-16 | $7.95 | $8.10 | $7.94 | $7.97 | $7.80 | 9,816,481 |
| 2019-07-15 | $7.74 | $7.79 | $7.70 | $7.77 | $7.61 | 5,487,547 |
| 2019-07-12 | $7.59 | $7.68 | $7.55 | $7.67 | $7.51 | 6,487,439 |
| 2019-07-11 | $7.39 | $7.50 | $7.33 | $7.48 | $7.32 | 4,952,288 |
| 2019-07-10 | $7.46 | $7.54 | $7.34 | $7.40 | $7.25 | 7,037,146 |
| 2019-07-09 | $7.34 | $7.38 | $7.28 | $7.28 | $7.13 | 10,129,549 |
| 2019-07-08 | $7.61 | $7.70 | $7.46 | $7.54 | $7.38 | 19,868,972 |
| 2019-07-05 | $8.19 | $8.28 | $8.01 | $8.03 | $7.86 | 9,271,316 |
| 2019-07-03 | $7.75 | $7.83 | $7.73 | $7.81 | $7.65 | 3,955,932 |
| 2019-07-02 | $7.62 | $7.65 | $7.59 | $7.59 | $7.43 | 2,643,913 |
| 2019-07-01 | $7.82 | $7.83 | $7.58 | $7.64 | $7.48 | 5,434,683 |
| 2019-06-28 | $7.71 | $7.77 | $7.58 | $7.63 | $7.47 | 7,631,767 |
| 2019-06-27 | $7.53 | $7.58 | $7.46 | $7.54 | $7.38 | 7,590,435 |
| 2019-06-26 | $7.33 | $7.40 | $7.29 | $7.37 | $7.22 | 4,736,119 |
| 2019-06-25 | $7.10 | $7.16 | $7.06 | $7.12 | $6.97 | 4,534,656 |
| 2019-06-24 | $7.20 | $7.22 | $7.10 | $7.10 | $6.95 | 3,541,070 |
| 2019-06-21 | $7.18 | $7.23 | $7.15 | $7.18 | $7.03 | 3,267,910 |
| 2019-06-20 | $7.20 | $7.20 | $7.09 | $7.17 | $7.02 | 5,568,743 |
| 2019-06-19 | $7.23 | $7.30 | $7.17 | $7.17 | $7.02 | 5,500,893 |
| 2019-06-18 | $6.93 | $7.12 | $6.92 | $7.08 | $6.93 | 7,085,404 |
| 2019-06-17 | $6.88 | $6.91 | $6.80 | $6.82 | $6.68 | 4,518,820 |
| 2019-06-14 | $6.80 | $6.82 | $6.74 | $6.79 | $6.65 | 2,474,313 |
| 2019-06-13 | $6.90 | $6.93 | $6.85 | $6.87 | $6.73 | 2,624,594 |
| 2019-06-12 | $6.89 | $6.95 | $6.87 | $6.88 | $6.74 | 4,000,016 |
| 2019-06-11 | $6.96 | $7.03 | $6.92 | $6.98 | $6.83 | 9,798,940 |
| 2019-06-10 | $6.80 | $6.93 | $6.80 | $6.89 | $6.75 | 3,794,737 |
| 2019-06-07 | $6.77 | $6.81 | $6.75 | $6.76 | $6.62 | 2,998,977 |
| 2019-06-06 | $6.76 | $6.78 | $6.61 | $6.75 | $6.61 | 6,551,897 |
| 2019-06-05 | $6.96 | $6.96 | $6.86 | $6.92 | $6.78 | 4,270,086 |
| 2019-06-04 | $6.91 | $7.08 | $6.87 | $7.07 | $6.92 | 7,800,670 |
| 2019-06-03 | $6.67 | $6.75 | $6.64 | $6.73 | $6.59 | 5,905,007 |
| 2019-05-31 | $6.78 | $6.84 | $6.73 | $6.77 | $6.63 | 5,815,676 |
| 2019-05-30 | $6.84 | $6.95 | $6.84 | $6.91 | $6.77 | 6,444,355 |
| 2019-05-29 | $6.88 | $6.92 | $6.82 | $6.92 | $6.78 | 5,100,040 |
| 2019-05-28 | $7.10 | $7.13 | $7.00 | $7.02 | $6.87 | 5,371,881 |
| 2019-05-24 | $7.16 | $7.19 | $7.13 | $7.18 | $7.03 | 3,116,470 |
| 2019-05-23 | $7.17 | $7.26 | $7.13 | $7.23 | $6.96 | 6,561,139 |
| 2019-05-22 | $7.39 | $7.42 | $7.34 | $7.34 | $7.07 | 4,292,959 |
| 2019-05-21 | $7.46 | $7.54 | $7.41 | $7.52 | $7.24 | 3,427,551 |
| 2019-05-20 | $7.43 | $7.48 | $7.39 | $7.43 | $7.15 | 5,135,213 |
| 2019-05-17 | $7.55 | $7.68 | $7.54 | $7.58 | $7.30 | 2,929,461 |
| 2019-05-16 | $7.67 | $7.73 | $7.65 | $7.66 | $7.37 | 5,072,845 |
| 2019-05-15 | $7.54 | $7.70 | $7.51 | $7.67 | $7.38 | 4,830,036 |
| 2019-05-14 | $7.65 | $7.74 | $7.61 | $7.68 | $7.39 | 3,611,277 |
| 2019-05-13 | $7.66 | $7.70 | $7.60 | $7.64 | $7.35 | 6,126,177 |
| 2019-05-10 | $7.78 | $7.91 | $7.75 | $7.87 | $7.58 | 3,726,620 |
| 2019-05-09 | $7.68 | $7.80 | $7.63 | $7.78 | $7.49 | 4,581,534 |
| 2019-05-08 | $7.84 | $7.95 | $7.83 | $7.87 | $7.58 | 3,412,497 |
| 2019-05-07 | $7.94 | $7.95 | $7.81 | $7.82 | $7.53 | 7,877,369 |
| 2019-05-06 | $8.01 | $8.14 | $7.96 | $8.11 | $7.81 | 4,349,591 |
| 2019-05-03 | $8.21 | $8.24 | $8.12 | $8.22 | $7.91 | 2,487,228 |
| 2019-05-02 | $8.28 | $8.30 | $8.20 | $8.22 | $7.91 | 2,711,622 |
| 2019-05-01 | $8.29 | $8.37 | $8.15 | $8.15 | $7.84 | 3,354,900 |
| 2019-04-30 | $8.33 | $8.35 | $8.24 | $8.28 | $7.97 | 2,539,626 |
| 2019-04-29 | $8.19 | $8.32 | $8.14 | $8.32 | $8.01 | 4,494,426 |
| 2019-04-26 | $8.14 | $8.22 | $8.08 | $8.19 | $7.88 | 4,818,042 |
| 2019-04-25 | $8.38 | $8.43 | $8.21 | $8.35 | $8.04 | 7,283,754 |
| 2019-04-24 | $8.52 | $8.57 | $8.42 | $8.50 | $8.18 | 5,034,440 |
| 2019-04-23 | $8.62 | $8.67 | $8.50 | $8.54 | $8.22 | 9,599,084 |
| 2019-04-22 | $8.70 | $8.78 | $8.68 | $8.75 | $8.42 | 2,035,495 |
| 2019-04-18 | $8.83 | $8.86 | $8.75 | $8.78 | $8.45 | 3,712,461 |
| 2019-04-17 | $8.95 | $8.98 | $8.84 | $8.93 | $8.60 | 6,183,276 |
| 2019-04-16 | $8.77 | $8.88 | $8.73 | $8.87 | $8.54 | 5,743,628 |
| 2019-04-15 | $8.75 | $8.77 | $8.60 | $8.64 | $8.32 | 4,915,731 |
| 2019-04-12 | $8.67 | $8.75 | $8.58 | $8.61 | $8.29 | 5,602,280 |
| 2019-04-11 | $8.35 | $8.50 | $8.31 | $8.39 | $8.08 | 5,381,436 |
| 2019-04-10 | $8.23 | $8.25 | $8.12 | $8.21 | $7.90 | 5,166,513 |
| 2019-04-09 | $8.29 | $8.29 | $8.21 | $8.24 | $7.93 | 3,607,399 |
| 2019-04-08 | $8.30 | $8.34 | $8.23 | $8.32 | $8.01 | 4,820,813 |
| 2019-04-05 | $8.46 | $8.50 | $8.35 | $8.35 | $8.04 | 3,678,272 |
| 2019-04-04 | $8.47 | $8.56 | $8.41 | $8.50 | $8.18 | 5,605,938 |
| 2019-04-03 | $8.60 | $8.65 | $8.54 | $8.59 | $8.27 | 5,370,577 |
| 2019-04-02 | $8.54 | $8.58 | $8.47 | $8.50 | $8.18 | 4,754,153 |
| 2019-04-01 | $8.33 | $8.55 | $8.33 | $8.55 | $8.23 | 7,807,082 |
| 2019-03-29 | $8.21 | $8.22 | $8.08 | $8.12 | $7.82 | 6,342,249 |
| 2019-03-28 | $8.17 | $8.21 | $8.11 | $8.19 | $7.88 | 11,898,267 |
| 2019-03-27 | $8.57 | $8.64 | $8.40 | $8.46 | $8.14 | 6,264,748 |
| 2019-03-26 | $8.15 | $8.32 | $8.15 | $8.28 | $7.97 | 6,966,211 |
| 2019-03-25 | $8.16 | $8.22 | $8.10 | $8.17 | $7.86 | 8,126,929 |
| 2019-03-22 | $8.32 | $8.35 | $8.18 | $8.21 | $7.90 | 6,528,499 |
| 2019-03-21 | $8.50 | $8.52 | $8.42 | $8.43 | $8.11 | 7,016,648 |
| 2019-03-20 | $8.86 | $8.93 | $8.76 | $8.78 | $8.45 | 7,849,079 |
| 2019-03-19 | $9.11 | $9.13 | $9.01 | $9.05 | $8.71 | 5,657,407 |
| 2019-03-18 | $9.22 | $9.31 | $9.19 | $9.26 | $8.91 | 8,077,880 |
| 2019-03-15 | $8.86 | $8.90 | $8.80 | $8.88 | $8.55 | 3,588,217 |
| 2019-03-14 | $8.96 | $8.99 | $8.87 | $8.91 | $8.58 | 3,831,294 |
| 2019-03-13 | $8.96 | $9.06 | $8.93 | $9.06 | $8.72 | 3,636,909 |
| 2019-03-12 | $8.92 | $8.97 | $8.80 | $8.86 | $8.53 | 5,443,039 |
| 2019-03-11 | $9.00 | $9.15 | $8.99 | $9.12 | $8.78 | 8,807,727 |
| 2019-03-08 | $8.56 | $8.66 | $8.56 | $8.64 | $8.32 | 3,061,225 |
| 2019-03-07 | $8.85 | $8.88 | $8.63 | $8.66 | $8.34 | 7,621,831 |
| 2019-03-06 | $9.24 | $9.27 | $9.15 | $9.17 | $8.83 | 3,166,656 |
| 2019-03-05 | $9.14 | $9.17 | $9.01 | $9.16 | $8.82 | 2,621,726 |
| 2019-03-04 | $9.32 | $9.33 | $9.07 | $9.20 | $8.86 | 5,243,086 |
| 2019-03-01 | $9.39 | $9.47 | $9.27 | $9.29 | $8.94 | 3,363,795 |
| 2019-02-28 | $9.28 | $9.36 | $9.23 | $9.24 | $8.89 | 5,318,851 |
| 2019-02-27 | $9.03 | $9.15 | $9.00 | $9.11 | $8.77 | 5,233,560 |
| 2019-02-26 | $8.86 | $8.94 | $8.85 | $8.92 | $8.59 | 3,523,375 |
| 2019-02-25 | $8.81 | $8.88 | $8.76 | $8.77 | $8.44 | 4,324,895 |
| 2019-02-22 | $8.74 | $8.74 | $8.61 | $8.65 | $8.33 | 2,297,182 |
| 2019-02-21 | $8.70 | $8.73 | $8.64 | $8.66 | $8.34 | 2,760,705 |
| 2019-02-20 | $8.64 | $8.76 | $8.63 | $8.74 | $8.41 | 3,601,465 |
| 2019-02-19 | $8.51 | $8.62 | $8.48 | $8.61 | $8.29 | 4,877,012 |
| 2019-02-15 | $8.61 | $8.80 | $8.59 | $8.80 | $8.47 | 5,861,354 |
| 2019-02-14 | $8.34 | $8.41 | $8.28 | $8.34 | $8.03 | 3,756,311 |
| 2019-02-13 | $8.58 | $8.63 | $8.52 | $8.54 | $8.22 | 3,023,558 |
| 2019-02-12 | $8.46 | $8.55 | $8.46 | $8.54 | $8.22 | 3,353,687 |
| 2019-02-11 | $8.30 | $8.35 | $8.27 | $8.32 | $8.01 | 4,371,489 |
| 2019-02-08 | $8.20 | $8.22 | $8.04 | $8.19 | $7.88 | 7,256,207 |
| 2019-02-07 | $8.69 | $8.70 | $8.33 | $8.36 | $8.05 | 8,587,370 |
| 2019-02-06 | $8.87 | $8.99 | $8.87 | $8.95 | $8.61 | 2,495,584 |
| 2019-02-05 | $8.86 | $8.92 | $8.83 | $8.90 | $8.57 | 3,872,116 |
| 2019-02-04 | $8.70 | $8.80 | $8.63 | $8.80 | $8.47 | 4,122,294 |
| 2019-02-01 | $8.58 | $8.93 | $8.57 | $8.85 | $8.52 | 12,559,031 |
| 2019-01-31 | $8.84 | $8.90 | $8.78 | $8.88 | $8.55 | 9,427,641 |
| 2019-01-30 | $9.22 | $9.34 | $9.17 | $9.29 | $8.94 | 2,826,112 |
| 2019-01-29 | $9.27 | $9.36 | $9.22 | $9.23 | $8.88 | 3,155,016 |
| 2019-01-28 | $9.23 | $9.28 | $9.18 | $9.27 | $8.92 | 3,612,894 |
| 2019-01-25 | $9.12 | $9.34 | $9.12 | $9.24 | $8.89 | 4,561,756 |
| 2019-01-24 | $8.88 | $8.91 | $8.78 | $8.86 | $8.53 | 3,007,217 |
| 2019-01-23 | $9.06 | $9.11 | $8.98 | $9.05 | $8.71 | 3,862,667 |
| 2019-01-22 | $8.86 | $8.97 | $8.84 | $8.85 | $8.52 | 3,407,144 |
| 2019-01-18 | $9.08 | $9.14 | $9.00 | $9.14 | $8.80 | 6,793,297 |
| 2019-01-17 | $8.96 | $8.98 | $8.84 | $8.92 | $8.59 | 7,338,544 |
| 2019-01-16 | $8.90 | $9.33 | $8.88 | $9.29 | $8.94 | 14,131,453 |
| 2019-01-15 | $8.52 | $8.63 | $8.47 | $8.63 | $8.31 | 5,264,244 |
| 2019-01-14 | $8.44 | $8.63 | $8.44 | $8.58 | $8.26 | 2,845,854 |
| 2019-01-11 | $8.53 | $8.62 | $8.48 | $8.56 | $8.24 | 3,844,614 |
| 2019-01-10 | $8.51 | $8.64 | $8.48 | $8.61 | $8.29 | 2,943,288 |
| 2019-01-09 | $8.61 | $8.67 | $8.48 | $8.56 | $8.24 | 3,805,689 |
| 2019-01-08 | $8.89 | $8.90 | $8.68 | $8.74 | $8.41 | 4,386,276 |
| 2019-01-07 | $8.58 | $8.75 | $8.52 | $8.70 | $8.37 | 5,661,706 |
| 2019-01-04 | $8.33 | $8.54 | $8.29 | $8.52 | $8.20 | 4,845,075 |
| 2019-01-03 | $8.16 | $8.18 | $8.05 | $8.09 | $7.79 | 5,471,166 |
| 2019-01-02 | $7.87 | $8.20 | $7.86 | $8.20 | $7.89 | 7,039,097 |
| 2018-12-31 | $8.21 | $8.29 | $8.02 | $8.15 | $7.84 | 5,801,725 |
| 2018-12-28 | $7.98 | $8.16 | $7.93 | $8.05 | $7.75 | 6,150,623 |
| 2018-12-27 | $7.75 | $7.83 | $7.62 | $7.81 | $7.52 | 13,975,826 |
| 2018-12-26 | $7.91 | $8.17 | $7.72 | $8.16 | $7.85 | 6,902,348 |
| 2018-12-24 | $7.87 | $7.94 | $7.76 | $7.91 | $7.61 | 6,395,506 |
| 2018-12-21 | $7.98 | $8.09 | $7.84 | $7.87 | $7.58 | 8,671,155 |
| 2018-12-20 | $8.09 | $8.15 | $7.97 | $8.06 | $7.76 | 11,052,399 |
| 2018-12-19 | $8.74 | $8.77 | $8.34 | $8.37 | $8.06 | 7,190,508 |
| 2018-12-18 | $8.77 | $8.83 | $8.62 | $8.69 | $8.36 | 4,683,274 |
| 2018-12-17 | $8.73 | $8.76 | $8.57 | $8.60 | $8.28 | 6,019,643 |
| 2018-12-14 | $8.78 | $8.91 | $8.75 | $8.80 | $8.47 | 4,706,078 |
| 2018-12-13 | $8.84 | $8.95 | $8.81 | $8.87 | $8.54 | 6,442,935 |
| 2018-12-12 | $8.55 | $9.17 | $8.47 | $9.03 | $8.69 | 19,017,762 |
| 2018-12-11 | $8.56 | $8.58 | $8.31 | $8.33 | $8.02 | 6,399,238 |
| 2018-12-10 | $8.69 | $8.73 | $8.23 | $8.38 | $8.07 | 10,546,315 |
| 2018-12-07 | $8.92 | $8.98 | $8.70 | $8.73 | $8.40 | 5,797,588 |
| 2018-12-06 | $8.87 | $8.93 | $8.73 | $8.90 | $8.57 | 11,253,905 |
| 2018-12-04 | $9.29 | $9.31 | $9.02 | $9.06 | $8.72 | 6,669,961 |
| 2018-12-03 | $9.47 | $9.50 | $9.38 | $9.39 | $9.04 | 5,612,786 |
| 2018-11-30 | $9.16 | $9.19 | $9.10 | $9.16 | $8.82 | 6,698,014 |
| 2018-11-29 | $9.57 | $9.60 | $9.36 | $9.42 | $9.07 | 11,467,976 |
| 2018-11-28 | $9.78 | $9.89 | $9.63 | $9.89 | $9.52 | 4,237,578 |
| 2018-11-27 | $9.75 | $9.86 | $9.71 | $9.84 | $9.47 | 4,420,484 |
| 2018-11-26 | $9.57 | $9.75 | $9.56 | $9.73 | $9.37 | 8,449,284 |
| 2018-11-23 | $9.28 | $9.34 | $9.24 | $9.25 | $8.90 | 2,568,397 |
| 2018-11-21 | $9.41 | $9.52 | $9.36 | $9.44 | $9.09 | 3,658,572 |
| 2018-11-20 | $9.42 | $9.45 | $9.20 | $9.23 | $8.88 | 9,329,986 |
| 2018-11-19 | $9.78 | $9.90 | $9.72 | $9.78 | $9.41 | 3,843,191 |
| 2018-11-16 | $9.77 | $9.89 | $9.72 | $9.81 | $9.44 | 3,238,575 |
| 2018-11-15 | $9.72 | $9.91 | $9.66 | $9.90 | $9.53 | 3,794,008 |
| 2018-11-14 | $10.02 | $10.03 | $9.73 | $9.87 | $9.50 | 3,322,604 |
| 2018-11-13 | $9.80 | $9.97 | $9.80 | $9.86 | $9.49 | 4,386,819 |
| 2018-11-12 | $9.95 | $9.96 | $9.72 | $9.73 | $9.37 | 6,437,300 |
| 2018-11-09 | $10.25 | $10.27 | $10.06 | $10.12 | $9.74 | 3,218,834 |
| 2018-11-08 | $10.56 | $10.62 | $10.30 | $10.34 | $9.95 | 3,444,634 |
| 2018-11-07 | $10.60 | $10.64 | $10.47 | $10.61 | $10.21 | 3,320,802 |
| 2018-11-06 | $10.36 | $10.45 | $10.31 | $10.44 | $10.05 | 2,828,249 |
| 2018-11-05 | $10.50 | $10.55 | $10.42 | $10.46 | $10.07 | 2,808,929 |
| 2018-11-02 | $10.52 | $10.58 | $10.40 | $10.52 | $10.13 | 7,081,327 |
| 2018-11-01 | $10.16 | $10.30 | $10.10 | $10.25 | $9.87 | 7,276,922 |
| 2018-10-31 | $9.77 | $9.87 | $9.74 | $9.77 | $9.40 | 4,577,173 |
| 2018-10-30 | $9.79 | $9.84 | $9.65 | $9.74 | $9.38 | 4,905,737 |
| 2018-10-29 | $9.84 | $9.86 | $9.60 | $9.64 | $9.28 | 5,843,794 |
| 2018-10-26 | $9.72 | $9.78 | $9.60 | $9.67 | $9.31 | 6,821,714 |
| 2018-10-25 | $10.06 | $10.07 | $9.95 | $10.00 | $9.63 | 8,577,688 |
| 2018-10-24 | $10.32 | $10.34 | $10.00 | $10.00 | $9.63 | 11,900,212 |
| 2018-10-23 | $10.64 | $10.79 | $10.58 | $10.70 | $10.30 | 5,965,353 |
| 2018-10-22 | $10.86 | $10.88 | $10.70 | $10.72 | $10.32 | 4,188,080 |
| 2018-10-19 | $10.86 | $11.09 | $10.81 | $10.92 | $10.51 | 6,011,590 |
| 2018-10-18 | $11.23 | $11.28 | $10.91 | $10.97 | $10.56 | 6,984,112 |
| 2018-10-17 | $11.29 | $11.43 | $11.21 | $11.26 | $10.84 | 4,259,212 |
| 2018-10-16 | $11.14 | $11.20 | $11.08 | $11.16 | $10.74 | 3,349,342 |
| 2018-10-15 | $10.99 | $11.13 | $10.96 | $11.03 | $10.62 | 4,591,591 |
| 2018-10-12 | $11.00 | $11.02 | $10.72 | $10.84 | $10.43 | 4,014,697 |
| 2018-10-11 | $11.02 | $11.05 | $10.80 | $10.83 | $10.42 | 7,650,150 |
| 2018-10-10 | $11.17 | $11.19 | $10.91 | $10.92 | $10.51 | 3,928,155 |
| 2018-10-09 | $10.94 | $11.09 | $10.87 | $11.03 | $10.62 | 2,949,774 |
| 2018-10-08 | $10.95 | $11.08 | $10.92 | $11.05 | $10.64 | 3,375,472 |
| 2018-10-05 | $11.26 | $11.26 | $11.08 | $11.12 | $10.70 | 3,559,501 |
| 2018-10-04 | $11.34 | $11.40 | $11.09 | $11.20 | $10.78 | 5,948,924 |
| 2018-10-03 | $11.22 | $11.35 | $11.19 | $11.32 | $10.90 | 3,722,622 |
| 2018-10-02 | $11.15 | $11.16 | $11.02 | $11.13 | $10.71 | 3,377,515 |
| 2018-10-01 | $11.30 | $11.35 | $11.19 | $11.25 | $10.83 | 5,698,148 |
| 2018-09-28 | $11.36 | $11.49 | $11.33 | $11.36 | $10.93 | 4,750,714 |
| 2018-09-27 | $11.86 | $11.97 | $11.79 | $11.81 | $11.37 | 3,011,933 |
| 2018-09-26 | $12.03 | $12.06 | $11.90 | $11.90 | $11.45 | 3,046,212 |
| 2018-09-25 | $12.34 | $12.36 | $12.13 | $12.15 | $11.70 | 2,886,826 |
| 2018-09-24 | $12.50 | $12.52 | $12.23 | $12.24 | $11.78 | 3,688,369 |
| 2018-09-21 | $12.23 | $12.40 | $12.15 | $12.34 | $11.88 | 7,139,522 |
| 2018-09-20 | $12.22 | $12.35 | $12.16 | $12.25 | $11.79 | 5,555,604 |
| 2018-09-19 | $11.68 | $12.01 | $11.67 | $11.95 | $11.50 | 4,896,780 |
| 2018-09-18 | $11.51 | $11.63 | $11.51 | $11.58 | $11.15 | 1,990,386 |
| 2018-09-17 | $11.46 | $11.56 | $11.46 | $11.51 | $11.08 | 2,540,655 |
| 2018-09-14 | $11.30 | $11.42 | $11.29 | $11.40 | $10.97 | 2,203,662 |
| 2018-09-13 | $11.43 | $11.53 | $11.31 | $11.36 | $10.93 | 3,963,386 |
| 2018-09-12 | $11.02 | $11.34 | $10.99 | $11.24 | $10.82 | 10,676,690 |
| 2018-09-11 | $10.99 | $11.24 | $10.97 | $11.24 | $10.82 | 8,142,972 |
| 2018-09-10 | $11.20 | $11.22 | $11.09 | $11.11 | $10.69 | 2,486,262 |
| 2018-09-07 | $11.11 | $11.20 | $11.05 | $11.13 | $10.71 | 3,632,523 |
| 2018-09-06 | $11.41 | $11.47 | $11.31 | $11.38 | $10.95 | 3,689,899 |
| 2018-09-05 | $11.60 | $11.63 | $11.45 | $11.47 | $11.04 | 2,962,880 |
| 2018-09-04 | $11.26 | $11.46 | $11.19 | $11.42 | $10.99 | 3,729,902 |
| 2018-08-31 | $11.31 | $11.35 | $11.19 | $11.26 | $10.84 | 3,254,155 |
| 2018-08-30 | $11.44 | $11.49 | $11.34 | $11.42 | $10.99 | 3,809,796 |
| 2018-08-29 | $11.58 | $11.69 | $11.54 | $11.66 | $11.22 | 2,215,250 |
| 2018-08-28 | $11.63 | $11.65 | $11.55 | $11.55 | $11.12 | 3,292,857 |
| 2018-08-27 | $11.49 | $11.77 | $11.49 | $11.73 | $11.29 | 4,817,064 |
| 2018-08-24 | $11.41 | $11.43 | $11.33 | $11.39 | $10.96 | 2,881,530 |
| 2018-08-23 | $11.35 | $11.41 | $11.30 | $11.30 | $10.88 | 3,277,499 |
| 2018-08-22 | $11.61 | $11.64 | $11.54 | $11.61 | $11.18 | 3,145,408 |
| 2018-08-21 | $11.47 | $11.59 | $11.42 | $11.54 | $11.11 | 4,689,818 |
| 2018-08-20 | $11.14 | $11.23 | $11.12 | $11.22 | $10.80 | 3,377,616 |
| 2018-08-17 | $11.09 | $11.22 | $11.06 | $11.20 | $10.78 | 3,637,275 |
| 2018-08-16 | $11.24 | $11.30 | $11.20 | $11.21 | $10.79 | 4,143,178 |
| 2018-08-15 | $11.11 | $11.21 | $11.05 | $11.19 | $10.77 | 6,391,745 |
| 2018-08-14 | $11.46 | $11.51 | $11.37 | $11.49 | $11.06 | 4,532,518 |
| 2018-08-13 | $11.49 | $11.55 | $11.44 | $11.45 | $11.02 | 10,260,292 |
| 2018-08-10 | $11.59 | $11.83 | $11.58 | $11.82 | $11.38 | 11,367,054 |
| 2018-08-09 | $12.45 | $12.49 | $12.37 | $12.40 | $11.94 | 3,288,676 |
| 2018-08-08 | $12.56 | $12.60 | $12.48 | $12.52 | $12.05 | 2,841,304 |
| 2018-08-07 | $12.69 | $12.72 | $12.60 | $12.62 | $12.15 | 2,495,338 |
| 2018-08-06 | $12.42 | $12.55 | $12.34 | $12.52 | $12.05 | 3,699,378 |
| 2018-08-03 | $12.47 | $12.54 | $12.38 | $12.50 | $12.03 | 2,517,226 |
| 2018-08-02 | $12.47 | $12.54 | $12.36 | $12.54 | $12.07 | 6,120,150 |
| 2018-08-01 | $12.95 | $13.04 | $12.87 | $12.95 | $12.47 | 4,698,460 |
| 2018-07-31 | $13.17 | $13.17 | $13.06 | $13.06 | $12.57 | 6,397,500 |
| 2018-07-30 | $12.71 | $12.90 | $12.69 | $12.79 | $12.31 | 8,793,337 |
| 2018-07-27 | $12.35 | $12.44 | $12.30 | $12.42 | $11.96 | 6,186,455 |
| 2018-07-26 | $12.30 | $12.33 | $12.19 | $12.20 | $11.74 | 4,124,105 |
| 2018-07-25 | $12.08 | $12.18 | $11.95 | $12.18 | $11.72 | 7,156,939 |
| 2018-07-24 | $12.20 | $12.35 | $12.20 | $12.28 | $11.82 | 7,631,518 |
| 2018-07-23 | $12.10 | $12.19 | $12.09 | $12.18 | $11.72 | 6,767,348 |
| 2018-07-20 | $11.88 | $12.08 | $11.86 | $12.03 | $11.58 | 4,882,821 |
| 2018-07-19 | $12.02 | $12.06 | $11.91 | $12.02 | $11.57 | 5,354,761 |
| 2018-07-18 | $11.98 | $12.12 | $11.95 | $12.08 | $11.63 | 5,494,030 |
| 2018-07-17 | $11.84 | $11.92 | $11.80 | $11.87 | $11.43 | 6,890,436 |
| 2018-07-16 | $11.95 | $12.20 | $11.93 | $12.14 | $11.69 | 17,667,654 |
| 2018-07-13 | $11.23 | $11.27 | $11.10 | $11.24 | $10.82 | 2,725,509 |
| 2018-07-12 | $11.12 | $11.22 | $11.08 | $11.20 | $10.78 | 4,057,714 |
| 2018-07-11 | $11.27 | $11.32 | $11.12 | $11.15 | $10.73 | 5,423,179 |
| 2018-07-10 | $11.41 | $11.45 | $11.35 | $11.43 | $11.00 | 4,638,150 |
| 2018-07-09 | $11.46 | $11.55 | $11.44 | $11.54 | $11.11 | 4,405,445 |
| 2018-07-06 | $11.42 | $11.55 | $11.42 | $11.46 | $11.03 | 6,942,805 |
| 2018-07-05 | $11.16 | $11.19 | $11.09 | $11.13 | $10.71 | 5,834,326 |
| 2018-07-03 | $10.79 | $10.81 | $10.70 | $10.70 | $10.30 | 2,371,812 |
| 2018-07-02 | $10.57 | $10.69 | $10.53 | $10.64 | $10.24 | 5,513,018 |
| 2018-06-29 | $10.65 | $10.81 | $10.62 | $10.62 | $10.22 | 5,751,155 |
| 2018-06-28 | $10.46 | $10.53 | $10.38 | $10.47 | $10.08 | 5,782,773 |
| 2018-06-27 | $10.48 | $10.61 | $10.36 | $10.38 | $9.99 | 9,561,058 |
| 2018-06-26 | $10.85 | $10.86 | $10.69 | $10.78 | $10.38 | 4,243,456 |
| 2018-06-25 | $10.89 | $10.92 | $10.81 | $10.89 | $10.48 | 3,652,269 |
| 2018-06-22 | $11.04 | $11.08 | $10.99 | $11.01 | $10.60 | 3,469,309 |
| 2018-06-21 | $10.99 | $11.00 | $10.82 | $10.89 | $10.48 | 5,438,427 |
| 2018-06-20 | $11.12 | $11.17 | $11.08 | $11.08 | $10.67 | 2,359,263 |
| 2018-06-19 | $10.90 | $11.19 | $10.81 | $11.17 | $10.75 | 6,547,623 |
| 2018-06-18 | $10.96 | $11.09 | $10.92 | $11.08 | $10.67 | 4,495,085 |
| 2018-06-15 | $10.96 | $11.15 | $10.94 | $11.10 | $10.68 | 4,681,880 |
| 2018-06-14 | $11.27 | $11.34 | $11.19 | $11.22 | $10.80 | 4,671,331 |
| 2018-06-13 | $11.36 | $11.46 | $11.30 | $11.37 | $10.94 | 3,601,514 |
| 2018-06-12 | $11.48 | $11.52 | $11.34 | $11.41 | $10.98 | 3,140,139 |
| 2018-06-11 | $11.37 | $11.48 | $11.33 | $11.43 | $11.00 | 3,980,919 |
| 2018-06-08 | $11.22 | $11.33 | $11.11 | $11.25 | $10.83 | 6,519,302 |
| 2018-06-07 | $11.41 | $11.66 | $11.25 | $11.51 | $11.08 | 11,834,230 |
| 2018-06-06 | $11.08 | $11.35 | $11.08 | $11.35 | $10.93 | 7,633,411 |
| 2018-06-05 | $11.12 | $11.14 | $10.95 | $11.03 | $10.62 | 5,919,045 |
| 2018-06-04 | $11.22 | $11.25 | $11.13 | $11.21 | $10.79 | 5,858,035 |
| 2018-06-01 | $11.11 | $11.14 | $10.94 | $11.04 | $10.63 | 10,876,930 |
| 2018-05-31 | $10.93 | $11.16 | $10.57 | $11.08 | $10.67 | 31,985,982 |
| 2018-05-30 | $11.51 | $11.62 | $11.38 | $11.57 | $11.14 | 10,298,173 |
| 2018-05-29 | $11.52 | $11.56 | $11.18 | $11.30 | $10.88 | 15,515,590 |
| 2018-05-25 | $12.06 | $12.14 | $11.95 | $12.05 | $11.60 | 6,440,505 |
| 2018-05-24 | $12.25 | $12.35 | $11.99 | $12.25 | $11.67 | 11,040,657 |
| 2018-05-23 | $12.76 | $12.90 | $12.68 | $12.88 | $12.27 | 5,851,120 |
| 2018-05-22 | $12.90 | $13.00 | $12.87 | $12.97 | $12.35 | 4,484,437 |
| 2018-05-21 | $12.80 | $12.80 | $12.68 | $12.71 | $12.10 | 2,852,541 |
| 2018-05-18 | $12.75 | $12.80 | $12.66 | $12.71 | $12.10 | 4,731,074 |
| 2018-05-17 | $13.01 | $13.07 | $12.96 | $12.99 | $12.37 | 2,618,935 |
| 2018-05-16 | $12.95 | $13.07 | $12.90 | $13.00 | $12.38 | 7,021,184 |
| 2018-05-15 | $13.31 | $13.43 | $13.24 | $13.29 | $12.66 | 5,819,923 |
| 2018-05-14 | $13.75 | $13.78 | $13.64 | $13.65 | $13.00 | 3,035,493 |
| 2018-05-11 | $13.95 | $13.98 | $13.86 | $13.86 | $13.20 | 1,324,874 |
| 2018-05-10 | $13.72 | $13.92 | $13.68 | $13.88 | $13.22 | 2,297,397 |
| 2018-05-09 | $13.69 | $13.81 | $13.67 | $13.78 | $13.12 | 3,072,798 |
| 2018-05-08 | $13.52 | $13.63 | $13.52 | $13.59 | $12.94 | 3,488,874 |
| 2018-05-07 | $13.62 | $13.79 | $13.62 | $13.78 | $13.12 | 2,265,617 |
| 2018-05-04 | $13.53 | $13.82 | $13.51 | $13.78 | $13.12 | 1,787,218 |
| 2018-05-03 | $13.66 | $13.68 | $13.50 | $13.63 | $12.98 | 1,968,925 |
| 2018-05-02 | $13.73 | $13.76 | $13.60 | $13.63 | $12.98 | 2,712,797 |
| 2018-05-01 | $13.70 | $13.70 | $13.52 | $13.59 | $12.94 | 2,588,502 |
| 2018-04-30 | $13.68 | $13.76 | $13.66 | $13.66 | $13.01 | 2,706,501 |
| 2018-04-27 | $13.83 | $13.91 | $13.65 | $13.89 | $13.23 | 6,033,783 |
| 2018-04-26 | $14.32 | $14.40 | $14.19 | $14.34 | $13.66 | 3,544,648 |
| 2018-04-25 | $14.59 | $14.67 | $14.44 | $14.60 | $13.90 | 3,656,988 |
| 2018-04-24 | $14.69 | $14.92 | $14.66 | $14.78 | $14.08 | 6,236,339 |
| 2018-04-23 | $14.33 | $14.35 | $14.22 | $14.25 | $13.57 | 2,482,581 |
| 2018-04-20 | $14.19 | $14.29 | $14.09 | $14.26 | $13.58 | 3,019,991 |
| 2018-04-19 | $14.41 | $14.53 | $14.35 | $14.46 | $13.77 | 3,643,570 |
| 2018-04-18 | $14.51 | $14.55 | $14.43 | $14.44 | $13.75 | 2,328,317 |
| 2018-04-17 | $14.37 | $14.47 | $14.35 | $14.38 | $13.70 | 2,934,047 |
| 2018-04-16 | $14.37 | $14.42 | $14.31 | $14.33 | $13.65 | 2,210,430 |
| 2018-04-13 | $14.68 | $14.69 | $14.33 | $14.38 | $13.70 | 2,673,098 |
| 2018-04-12 | $14.32 | $14.45 | $14.29 | $14.41 | $13.72 | 2,760,115 |
| 2018-04-11 | $14.30 | $14.36 | $14.18 | $14.19 | $13.51 | 3,200,558 |
| 2018-04-10 | $14.10 | $14.14 | $14.03 | $14.08 | $13.41 | 3,298,673 |
| 2018-04-09 | $14.21 | $14.23 | $14.00 | $14.01 | $13.34 | 4,976,757 |
| 2018-04-06 | $14.02 | $14.07 | $13.82 | $13.87 | $13.21 | 4,373,961 |
| 2018-04-05 | $14.06 | $14.34 | $14.04 | $14.32 | $13.64 | 4,654,826 |
| 2018-04-04 | $13.53 | $13.90 | $13.53 | $13.88 | $13.22 | 3,796,556 |
| 2018-04-03 | $13.65 | $13.77 | $13.52 | $13.72 | $13.07 | 2,799,274 |
| 2018-04-02 | $13.90 | $14.00 | $13.52 | $13.68 | $13.03 | 3,621,728 |
| 2018-03-29 | $13.97 | $14.03 | $13.87 | $13.98 | $13.31 | 3,322,869 |
| 2018-03-28 | $13.87 | $13.93 | $13.67 | $13.76 | $13.10 | 5,219,893 |
| 2018-03-27 | $14.05 | $14.10 | $13.69 | $13.77 | $13.11 | 6,663,501 |
| 2018-03-26 | $13.99 | $14.09 | $13.78 | $14.07 | $13.40 | 6,873,130 |
| 2018-03-23 | $13.99 | $14.12 | $13.73 | $13.75 | $13.10 | 9,433,819 |
| 2018-03-22 | $14.24 | $14.37 | $14.17 | $14.19 | $13.51 | 11,721,272 |
| 2018-03-21 | $14.75 | $14.97 | $14.57 | $14.79 | $14.09 | 12,846,137 |
| 2018-03-20 | $15.56 | $15.64 | $15.48 | $15.52 | $14.78 | 2,196,611 |
| 2018-03-19 | $15.75 | $15.78 | $15.41 | $15.54 | $14.80 | 4,187,677 |
| 2018-03-16 | $15.70 | $15.87 | $15.69 | $15.82 | $15.07 | 3,689,009 |
| 2018-03-15 | $15.71 | $15.82 | $15.64 | $15.70 | $14.95 | 2,187,942 |
| 2018-03-14 | $15.92 | $15.92 | $15.59 | $15.70 | $14.95 | 4,117,305 |
| 2018-03-13 | $16.06 | $16.11 | $15.78 | $15.79 | $15.04 | 4,476,419 |
| 2018-03-12 | $16.11 | $16.16 | $16.02 | $16.11 | $15.34 | 2,833,541 |
| 2018-03-09 | $16.07 | $16.14 | $16.02 | $16.12 | $15.35 | 3,114,104 |
| 2018-03-08 | $16.22 | $16.31 | $16.05 | $16.18 | $15.41 | 4,012,712 |
| 2018-03-07 | $16.08 | $16.35 | $16.07 | $16.33 | $15.55 | 3,755,075 |
| 2018-03-06 | $16.03 | $16.10 | $15.92 | $16.06 | $15.30 | 2,405,897 |
| 2018-03-05 | $15.56 | $15.98 | $15.55 | $15.89 | $15.13 | 3,886,875 |
| 2018-03-02 | $15.48 | $15.86 | $15.40 | $15.79 | $15.04 | 7,563,205 |
| 2018-03-01 | $15.86 | $15.93 | $15.56 | $15.70 | $14.95 | 4,869,611 |
| 2018-02-28 | $16.39 | $16.40 | $15.93 | $15.94 | $15.18 | 4,372,948 |
| 2018-02-27 | $16.42 | $16.52 | $16.37 | $16.40 | $15.62 | 3,047,272 |
| 2018-02-26 | $16.44 | $16.51 | $16.33 | $16.48 | $15.70 | 2,322,948 |
| 2018-02-23 | $16.44 | $16.45 | $16.33 | $16.43 | $15.65 | 3,095,091 |
| 2018-02-22 | $16.45 | $16.63 | $16.38 | $16.43 | $15.65 | 4,052,872 |
| 2018-02-21 | $16.72 | $16.83 | $16.56 | $16.57 | $15.78 | 4,420,454 |
| 2018-02-20 | $16.31 | $16.55 | $16.29 | $16.46 | $15.68 | 3,810,354 |
| 2018-02-16 | $15.88 | $16.15 | $15.87 | $16.08 | $15.31 | 3,255,679 |
| 2018-02-15 | $16.25 | $16.26 | $15.97 | $16.11 | $15.34 | 3,500,046 |
| 2018-02-14 | $15.72 | $16.29 | $15.67 | $16.26 | $15.49 | 4,770,238 |
| 2018-02-13 | $15.96 | $16.02 | $15.82 | $15.90 | $15.14 | 3,246,856 |
| 2018-02-12 | $16.11 | $16.20 | $15.78 | $16.01 | $15.25 | 6,412,900 |
| 2018-02-09 | $15.45 | $15.64 | $15.06 | $15.58 | $14.84 | 8,654,186 |
| 2018-02-08 | $16.36 | $16.37 | $15.48 | $15.49 | $14.75 | 9,365,868 |
| 2018-02-07 | $15.73 | $16.22 | $15.67 | $16.09 | $15.32 | 9,774,730 |
| 2018-02-06 | $16.25 | $16.63 | $16.18 | $16.52 | $15.73 | 12,390,030 |
| 2018-02-05 | $17.02 | $17.14 | $16.30 | $16.39 | $15.61 | 10,187,647 |
| 2018-02-02 | $17.69 | $17.74 | $17.03 | $17.09 | $16.28 | 15,244,442 |
| 2018-02-01 | $18.35 | $18.65 | $18.32 | $18.65 | $17.76 | 3,088,457 |
| 2018-01-31 | $18.45 | $18.50 | $18.31 | $18.34 | $17.47 | 2,886,969 |
| 2018-01-30 | $18.70 | $18.72 | $18.32 | $18.38 | $17.50 | 5,353,625 |
| 2018-01-29 | $19.28 | $19.29 | $19.06 | $19.10 | $18.19 | 3,576,038 |
| 2018-01-26 | $19.55 | $19.58 | $19.45 | $19.51 | $18.58 | 2,386,164 |
| 2018-01-25 | $19.91 | $19.93 | $19.57 | $19.64 | $18.70 | 3,504,754 |
| 2018-01-24 | $19.93 | $19.98 | $19.57 | $19.74 | $18.80 | 4,057,264 |
| 2018-01-23 | $19.46 | $19.52 | $19.36 | $19.47 | $18.54 | 2,752,964 |
| 2018-01-22 | $19.29 | $19.40 | $19.21 | $19.39 | $18.47 | 7,125,139 |
| 2018-01-19 | $18.65 | $18.80 | $18.58 | $18.78 | $17.89 | 2,981,295 |
| 2018-01-18 | $18.66 | $18.67 | $18.52 | $18.53 | $17.65 | 1,964,642 |
| 2018-01-17 | $18.52 | $18.61 | $18.30 | $18.52 | $17.64 | 2,585,030 |
| 2018-01-16 | $18.75 | $18.75 | $18.43 | $18.51 | $17.63 | 3,107,420 |
| 2018-01-12 | $18.53 | $18.70 | $18.48 | $18.70 | $17.81 | 4,427,248 |
| 2018-01-11 | $18.53 | $18.65 | $18.44 | $18.56 | $17.68 | 3,280,164 |
| 2018-01-10 | $18.50 | $18.65 | $18.43 | $18.50 | $17.62 | 4,391,004 |
| 2018-01-09 | $17.99 | $18.16 | $17.97 | $18.13 | $17.27 | 4,691,650 |
| 2018-01-08 | $18.33 | $18.42 | $18.27 | $18.30 | $17.43 | 5,030,690 |
| 2018-01-05 | $19.34 | $19.40 | $18.50 | $18.55 | $17.67 | 16,517,352 |
| 2018-01-04 | $19.62 | $19.79 | $19.62 | $19.77 | $18.83 | 4,409,506 |
| 2018-01-03 | $19.09 | $19.21 | $19.00 | $19.16 | $18.25 | 4,234,959 |
| 2018-01-02 | $19.27 | $19.33 | $19.16 | $19.33 | $18.41 | 2,307,430 |
| 2017-12-29 | $19.07 | $19.10 | $18.99 | $19.03 | $18.12 | 1,548,660 |
| 2017-12-28 | $19.14 | $19.17 | $19.01 | $19.10 | $18.19 | 1,704,921 |
| 2017-12-27 | $19.26 | $19.26 | $19.03 | $19.06 | $18.15 | 2,429,018 |
| 2017-12-26 | $19.37 | $19.40 | $19.18 | $19.23 | $18.31 | 1,618,616 |
| 2017-12-22 | $19.45 | $19.46 | $19.27 | $19.38 | $18.46 | 2,434,194 |
| 2017-12-21 | $19.54 | $19.76 | $19.52 | $19.70 | $18.76 | 4,692,654 |
| 2017-12-20 | $19.99 | $19.99 | $19.68 | $19.71 | $18.77 | 2,264,486 |
| 2017-12-19 | $20.09 | $20.09 | $19.84 | $19.85 | $18.90 | 3,695,668 |
| 2017-12-18 | $19.86 | $20.23 | $19.84 | $20.10 | $19.14 | 5,953,034 |
| 2017-12-15 | $19.50 | $19.54 | $19.38 | $19.43 | $18.50 | 3,309,523 |
| 2017-12-14 | $19.45 | $19.50 | $19.20 | $19.23 | $18.31 | 2,568,147 |
| 2017-12-13 | $19.48 | $19.48 | $19.32 | $19.33 | $18.41 | 2,734,276 |
| 2017-12-12 | $19.25 | $19.44 | $19.22 | $19.38 | $18.46 | 2,679,733 |
| 2017-12-11 | $19.33 | $19.35 | $19.24 | $19.30 | $18.38 | 2,150,558 |
| 2017-12-08 | $19.39 | $19.42 | $19.26 | $19.38 | $18.46 | 6,232,265 |
| 2017-12-07 | $18.65 | $18.89 | $18.62 | $18.85 | $17.95 | 2,271,566 |
| 2017-12-06 | $18.53 | $18.66 | $18.47 | $18.50 | $17.62 | 2,881,867 |
| 2017-12-05 | $18.85 | $18.93 | $18.73 | $18.76 | $17.87 | 3,220,436 |
| 2017-12-04 | $19.13 | $19.18 | $19.00 | $19.12 | $18.21 | 2,915,543 |
| 2017-12-01 | $18.91 | $19.06 | $18.73 | $18.98 | $18.08 | 3,862,635 |
| 2017-11-30 | $19.09 | $19.10 | $18.81 | $18.86 | $17.96 | 3,463,117 |
| 2017-11-29 | $18.95 | $19.08 | $18.86 | $19.00 | $18.10 | 4,208,477 |
| 2017-11-28 | $18.49 | $18.92 | $18.44 | $18.88 | $17.98 | 4,281,303 |
| 2017-11-27 | $18.85 | $19.03 | $18.72 | $18.74 | $17.85 | 3,509,742 |
| 2017-11-24 | $19.09 | $19.20 | $19.09 | $19.19 | $18.28 | 1,581,614 |
| 2017-11-22 | $19.06 | $19.12 | $18.83 | $18.91 | $18.01 | 2,619,489 |
| 2017-11-21 | $19.16 | $19.21 | $18.97 | $19.01 | $18.10 | 3,398,252 |
| 2017-11-20 | $19.23 | $19.23 | $19.10 | $19.17 | $18.26 | 3,455,800 |
| 2017-11-17 | $19.02 | $19.20 | $18.99 | $19.13 | $18.22 | 3,857,349 |
| 2017-11-16 | $18.91 | $19.11 | $18.85 | $19.04 | $18.13 | 6,042,590 |
| 2017-11-15 | $18.29 | $18.67 | $18.17 | $18.48 | $17.60 | 7,096,531 |
| 2017-11-14 | $18.10 | $18.23 | $18.07 | $18.19 | $17.32 | 5,284,869 |
| 2017-11-13 | $17.87 | $17.98 | $17.80 | $17.93 | $17.08 | 4,344,535 |
| 2017-11-10 | $17.87 | $18.06 | $17.85 | $17.94 | $17.09 | 5,854,228 |
| 2017-11-09 | $17.28 | $17.47 | $17.25 | $17.41 | $16.58 | 6,491,907 |
| 2017-11-08 | $16.93 | $17.11 | $16.84 | $17.04 | $16.23 | 6,848,751 |
| 2017-11-07 | $16.96 | $17.04 | $16.67 | $16.68 | $15.89 | 3,516,231 |
| 2017-11-06 | $16.63 | $16.86 | $16.60 | $16.83 | $16.03 | 3,684,374 |
| 2017-11-03 | $16.95 | $16.96 | $16.76 | $16.82 | $16.02 | 2,506,835 |
| 2017-11-02 | $16.81 | $17.09 | $16.75 | $17.06 | $16.25 | 7,033,737 |
| 2017-11-01 | $16.28 | $16.58 | $16.26 | $16.56 | $15.77 | 5,113,053 |
| 2017-10-31 | $16.33 | $16.38 | $16.22 | $16.27 | $15.50 | 2,182,041 |
| 2017-10-30 | $16.35 | $16.41 | $16.20 | $16.26 | $15.49 | 4,408,545 |
| 2017-10-27 | $16.46 | $16.52 | $16.30 | $16.32 | $15.54 | 5,699,360 |
| 2017-10-26 | $16.80 | $16.90 | $16.70 | $16.72 | $15.92 | 6,516,685 |
| 2017-10-25 | $17.33 | $17.35 | $17.02 | $17.13 | $16.31 | 5,396,980 |
| 2017-10-24 | $17.16 | $17.26 | $17.13 | $17.18 | $16.36 | 6,602,010 |
| 2017-10-23 | $16.73 | $16.75 | $16.59 | $16.63 | $15.84 | 3,578,483 |
| 2017-10-20 | $16.98 | $17.04 | $16.88 | $16.98 | $16.17 | 2,948,364 |
| 2017-10-19 | $16.81 | $16.88 | $16.74 | $16.87 | $16.07 | 2,711,639 |
| 2017-10-18 | $16.84 | $16.96 | $16.84 | $16.89 | $16.09 | 2,527,442 |
| 2017-10-17 | $16.72 | $16.82 | $16.69 | $16.71 | $15.91 | 3,342,985 |
| 2017-10-16 | $16.71 | $16.76 | $16.62 | $16.72 | $15.92 | 3,210,383 |
| 2017-10-13 | $16.63 | $16.73 | $16.55 | $16.58 | $15.79 | 4,184,512 |
| 2017-10-12 | $16.82 | $16.82 | $16.67 | $16.70 | $15.90 | 2,793,604 |
| 2017-10-11 | $16.92 | $16.98 | $16.83 | $16.92 | $16.11 | 2,366,034 |
| 2017-10-10 | $16.91 | $17.02 | $16.81 | $16.99 | $16.18 | 2,545,179 |
| 2017-10-09 | $17.03 | $17.04 | $16.81 | $16.87 | $16.07 | 3,762,083 |
| 2017-10-06 | $17.18 | $17.27 | $17.11 | $17.21 | $16.39 | 3,485,981 |
| 2017-10-05 | $16.90 | $17.24 | $16.88 | $17.22 | $16.40 | 3,658,337 |
| 2017-10-04 | $16.83 | $16.95 | $16.77 | $16.79 | $15.99 | 3,076,111 |
| 2017-10-03 | $17.10 | $17.13 | $17.01 | $17.07 | $16.26 | 2,240,230 |
| 2017-10-02 | $16.97 | $17.12 | $16.91 | $17.09 | $16.28 | 3,226,032 |
| 2017-09-29 | $17.11 | $17.29 | $17.10 | $17.28 | $16.46 | 5,440,218 |
| 2017-09-28 | $17.01 | $17.06 | $16.89 | $16.98 | $16.17 | 4,983,377 |
| 2017-09-27 | $16.37 | $16.65 | $16.31 | $16.57 | $15.78 | 10,239,544 |
| 2017-09-26 | $16.20 | $16.21 | $16.01 | $16.02 | $15.26 | 4,718,133 |
| 2017-09-25 | $16.28 | $16.37 | $15.99 | $16.04 | $15.28 | 8,177,557 |
| 2017-09-22 | $16.55 | $16.68 | $16.51 | $16.63 | $15.84 | 1,929,460 |
| 2017-09-21 | $16.56 | $16.74 | $16.54 | $16.69 | $15.90 | 4,043,971 |
| 2017-09-20 | $16.28 | $16.44 | $16.21 | $16.38 | $15.60 | 4,921,095 |
| 2017-09-19 | $16.48 | $16.59 | $16.43 | $16.56 | $15.77 | 2,750,379 |
| 2017-09-18 | $16.57 | $16.62 | $16.53 | $16.57 | $15.78 | 2,287,982 |
| 2017-09-15 | $16.60 | $16.67 | $16.51 | $16.54 | $15.75 | 3,018,669 |
| 2017-09-14 | $16.78 | $16.85 | $16.61 | $16.68 | $15.89 | 2,378,109 |
| 2017-09-13 | $16.93 | $16.95 | $16.75 | $16.78 | $15.98 | 1,872,932 |
| 2017-09-12 | $16.98 | $17.10 | $16.91 | $16.98 | $16.17 | 5,561,835 |
| 2017-09-11 | $16.25 | $16.47 | $16.25 | $16.34 | $15.56 | 3,568,693 |
| 2017-09-08 | $16.08 | $16.15 | $16.00 | $16.00 | $15.24 | 2,281,068 |
| 2017-09-07 | $16.24 | $16.26 | $15.86 | $15.92 | $15.16 | 4,486,048 |
| 2017-09-06 | $16.00 | $16.10 | $15.95 | $15.99 | $15.23 | 4,162,770 |
| 2017-09-05 | $15.88 | $15.90 | $15.59 | $15.66 | $14.91 | 4,843,389 |
| 2017-09-01 | $15.93 | $16.15 | $15.90 | $16.06 | $15.30 | 3,135,544 |
| 2017-08-31 | $16.06 | $16.08 | $15.92 | $15.99 | $15.23 | 3,318,484 |
| 2017-08-30 | $16.04 | $16.12 | $15.99 | $16.01 | $15.25 | 2,760,048 |
| 2017-08-29 | $16.01 | $16.10 | $15.99 | $16.04 | $15.28 | 3,623,803 |
| 2017-08-28 | $16.47 | $16.48 | $16.36 | $16.40 | $15.62 | 1,856,963 |
| 2017-08-25 | $16.43 | $16.55 | $16.38 | $16.42 | $15.64 | 2,001,537 |
| 2017-08-24 | $16.34 | $16.36 | $16.22 | $16.28 | $15.50 | 1,675,399 |
| 2017-08-23 | $16.24 | $16.36 | $16.16 | $16.27 | $15.50 | 3,025,735 |
| 2017-08-22 | $16.19 | $16.32 | $16.17 | $16.30 | $15.52 | 7,791,046 |
| 2017-08-21 | $16.34 | $16.35 | $16.15 | $16.17 | $15.40 | 5,085,457 |
| 2017-08-18 | $16.45 | $16.62 | $16.41 | $16.52 | $15.73 | 3,975,769 |
| 2017-08-17 | $16.58 | $16.72 | $16.42 | $16.44 | $15.66 | 7,895,527 |
| 2017-08-16 | $17.23 | $17.25 | $17.02 | $17.04 | $16.23 | 2,232,610 |
| 2017-08-15 | $17.30 | $17.31 | $17.06 | $17.13 | $16.31 | 2,967,015 |
| 2017-08-14 | $17.20 | $17.40 | $17.19 | $17.29 | $16.47 | 6,613,588 |
| 2017-08-11 | $16.93 | $17.06 | $16.69 | $17.05 | $16.24 | 8,678,382 |
| 2017-08-10 | $17.17 | $17.22 | $16.86 | $16.86 | $16.06 | 5,683,811 |
| 2017-08-09 | $17.46 | $17.59 | $17.39 | $17.58 | $16.74 | 4,724,097 |
| 2017-08-08 | $18.03 | $18.23 | $17.95 | $17.99 | $17.13 | 3,444,581 |
| 2017-08-07 | $18.31 | $18.32 | $18.21 | $18.23 | $17.36 | 1,454,649 |
| 2017-08-04 | $18.36 | $18.43 | $18.29 | $18.33 | $17.46 | 2,405,413 |
| 2017-08-03 | $18.01 | $18.18 | $17.95 | $18.06 | $17.20 | 2,516,419 |
| 2017-08-02 | $18.09 | $18.11 | $17.92 | $18.01 | $17.15 | 2,347,759 |
| 2017-08-01 | $18.14 | $18.21 | $18.02 | $18.13 | $17.27 | 3,513,644 |
| 2017-07-31 | $17.76 | $17.92 | $17.62 | $17.84 | $16.99 | 5,255,416 |
| 2017-07-28 | $18.21 | $18.25 | $18.09 | $18.19 | $17.32 | 3,561,231 |
| 2017-07-27 | $18.53 | $18.54 | $17.94 | $18.03 | $17.17 | 9,867,698 |
| 2017-07-26 | $19.35 | $19.36 | $19.00 | $19.06 | $18.15 | 5,085,995 |
| 2017-07-25 | $19.13 | $19.22 | $18.99 | $19.04 | $18.13 | 4,355,953 |
| 2017-07-24 | $18.47 | $18.74 | $18.47 | $18.67 | $17.78 | 3,435,879 |
| 2017-07-21 | $18.21 | $18.25 | $18.10 | $18.22 | $17.35 | 2,562,218 |
| 2017-07-20 | $18.50 | $18.53 | $18.37 | $18.46 | $17.58 | 2,625,850 |
| 2017-07-19 | $18.38 | $18.43 | $18.29 | $18.38 | $17.50 | 2,544,450 |
| 2017-07-18 | $18.44 | $18.54 | $18.39 | $18.50 | $17.62 | 2,971,905 |
| 2017-07-17 | $18.75 | $18.82 | $18.66 | $18.79 | $17.90 | 1,910,762 |
| 2017-07-14 | $18.67 | $18.93 | $18.56 | $18.86 | $17.96 | 2,914,726 |
| 2017-07-13 | $18.83 | $18.95 | $18.78 | $18.93 | $18.03 | 2,500,387 |
| 2017-07-12 | $18.73 | $18.88 | $18.69 | $18.81 | $17.91 | 3,803,241 |
| 2017-07-11 | $19.05 | $19.09 | $18.91 | $19.07 | $18.16 | 2,537,127 |
| 2017-07-10 | $18.86 | $19.03 | $18.83 | $18.97 | $18.07 | 2,483,601 |
| 2017-07-07 | $19.00 | $19.09 | $18.90 | $19.05 | $18.14 | 4,585,739 |
| 2017-07-06 | $18.89 | $19.13 | $18.85 | $18.89 | $17.99 | 5,356,198 |
| 2017-07-05 | $18.67 | $18.68 | $18.42 | $18.63 | $17.74 | 4,733,872 |
| 2017-07-03 | $18.17 | $18.29 | $18.08 | $18.15 | $17.29 | 3,012,055 |
| 2017-06-30 | $18.13 | $18.16 | $17.68 | $17.79 | $16.94 | 4,101,619 |
| 2017-06-29 | $18.43 | $18.47 | $17.89 | $18.07 | $17.21 | 7,194,387 |
| 2017-06-28 | $17.62 | $17.94 | $17.62 | $17.91 | $17.06 | 5,761,107 |
| 2017-06-27 | $17.41 | $17.64 | $17.36 | $17.51 | $16.68 | 5,388,251 |
| 2017-06-26 | $16.88 | $17.02 | $16.80 | $16.88 | $16.08 | 2,991,819 |
| 2017-06-23 | $16.74 | $16.89 | $16.62 | $16.64 | $15.85 | 2,375,066 |
| 2017-06-22 | $16.73 | $16.81 | $16.65 | $16.74 | $15.94 | 2,204,605 |
| 2017-06-21 | $16.91 | $17.03 | $16.82 | $16.90 | $16.10 | 2,323,818 |
| 2017-06-20 | $17.23 | $17.24 | $16.83 | $16.85 | $16.05 | 3,314,485 |
| 2017-06-19 | $17.10 | $17.25 | $17.06 | $17.22 | $16.40 | 2,588,222 |
| 2017-06-16 | $16.85 | $16.86 | $16.66 | $16.82 | $16.02 | 3,985,220 |
| 2017-06-15 | $16.83 | $16.98 | $16.78 | $16.79 | $15.99 | 6,185,528 |
| 2017-06-14 | $17.40 | $17.40 | $17.13 | $17.34 | $16.51 | 4,971,891 |
| 2017-06-13 | $17.44 | $17.53 | $17.37 | $17.47 | $16.64 | 3,027,493 |
| 2017-06-12 | $17.48 | $17.56 | $17.25 | $17.36 | $16.53 | 4,202,899 |
| 2017-06-09 | $17.57 | $17.79 | $17.53 | $17.67 | $16.83 | 4,285,232 |
| 2017-06-08 | $17.30 | $17.65 | $17.27 | $17.57 | $16.73 | 4,580,104 |
| 2017-06-07 | $17.41 | $17.56 | $17.38 | $17.46 | $16.63 | 3,078,257 |
| 2017-06-06 | $17.29 | $17.42 | $17.24 | $17.33 | $16.50 | 3,065,470 |
| 2017-06-05 | $17.44 | $17.64 | $17.44 | $17.50 | $16.67 | 1,833,403 |
| 2017-06-02 | $17.72 | $17.72 | $17.51 | $17.66 | $16.82 | 4,691,288 |
| 2017-06-01 | $17.53 | $17.68 | $17.42 | $17.65 | $16.81 | 5,371,719 |
| 2017-05-31 | $18.05 | $18.05 | $17.46 | $17.48 | $16.65 | 8,561,433 |
| 2017-05-30 | $18.10 | $18.16 | $17.95 | $17.97 | $17.11 | 4,690,600 |
| 2017-05-26 | $18.56 | $18.61 | $18.38 | $18.46 | $17.58 | 3,519,982 |
| 2017-05-25 | $18.87 | $19.03 | $18.74 | $18.85 | $17.95 | 4,318,012 |
| 2017-05-24 | $19.09 | $19.12 | $18.81 | $18.94 | $18.04 | 5,418,232 |
| 2017-05-23 | $19.25 | $19.30 | $19.10 | $19.25 | $18.33 | 3,645,023 |
| 2017-05-22 | $19.28 | $19.34 | $19.02 | $19.12 | $18.21 | 3,776,078 |
| 2017-05-19 | $18.89 | $19.21 | $18.86 | $19.04 | $18.13 | 5,412,313 |
| 2017-05-18 | $18.72 | $18.87 | $18.58 | $18.68 | $17.61 | 4,817,905 |
| 2017-05-17 | $18.92 | $18.99 | $18.53 | $18.64 | $17.58 | 8,556,218 |
| 2017-05-16 | $19.48 | $19.48 | $19.16 | $19.27 | $18.17 | 6,534,825 |
| 2017-05-15 | $19.14 | $19.33 | $19.03 | $19.03 | $17.94 | 5,368,732 |
| 2017-05-12 | $18.81 | $18.87 | $18.65 | $18.77 | $17.70 | 2,473,440 |
| 2017-05-11 | $18.90 | $18.94 | $18.66 | $18.81 | $17.74 | 3,042,739 |
| 2017-05-10 | $18.98 | $19.09 | $18.94 | $19.01 | $17.93 | 3,084,710 |
| 2017-05-09 | $19.17 | $19.22 | $18.77 | $18.85 | $17.77 | 4,946,877 |
| 2017-05-08 | $19.03 | $19.15 | $19.00 | $19.07 | $17.98 | 4,358,817 |
| 2017-05-05 | $19.07 | $19.36 | $18.95 | $19.35 | $18.25 | 5,780,093 |
| 2017-05-04 | $18.74 | $18.87 | $18.71 | $18.78 | $17.71 | 4,574,991 |
| 2017-05-03 | $18.25 | $18.49 | $18.24 | $18.47 | $17.42 | 5,841,996 |
| 2017-05-02 | $18.25 | $18.33 | $18.15 | $18.27 | $17.23 | 3,658,219 |
| 2017-05-01 | $18.20 | $18.36 | $18.19 | $18.22 | $17.18 | 4,164,051 |
| 2017-04-28 | $18.17 | $18.22 | $18.00 | $18.07 | $17.04 | 6,605,679 |
| 2017-04-27 | $18.32 | $18.32 | $18.00 | $18.15 | $17.11 | 9,203,632 |
| 2017-04-26 | $18.73 | $18.94 | $18.69 | $18.84 | $17.77 | 7,430,190 |
| 2017-04-25 | $18.62 | $18.67 | $18.44 | $18.49 | $17.44 | 7,736,546 |
| 2017-04-24 | $18.17 | $18.44 | $18.13 | $18.37 | $17.32 | 18,240,205 |
| 2017-04-21 | $16.57 | $16.70 | $16.48 | $16.50 | $15.56 | 6,085,441 |
| 2017-04-20 | $16.51 | $16.62 | $16.44 | $16.55 | $15.61 | 5,899,805 |
| 2017-04-19 | $16.33 | $16.39 | $15.96 | $16.08 | $15.16 | 7,581,600 |
| 2017-04-18 | $15.91 | $16.05 | $15.86 | $15.96 | $15.05 | 5,343,907 |
| 2017-04-17 | $15.93 | $16.16 | $15.79 | $16.12 | $15.20 | 4,837,686 |
| 2017-04-13 | $16.02 | $16.19 | $15.85 | $15.86 | $14.96 | 6,575,164 |
| 2017-04-12 | $16.27 | $16.29 | $16.11 | $16.19 | $15.27 | 6,118,745 |
| 2017-04-11 | $16.39 | $16.43 | $16.13 | $16.32 | $15.39 | 5,998,431 |
| 2017-04-10 | $16.47 | $16.57 | $16.41 | $16.47 | $15.53 | 4,043,220 |
| 2017-04-07 | $16.48 | $16.59 | $16.34 | $16.46 | $15.52 | 6,535,852 |
| 2017-04-06 | $16.59 | $16.76 | $16.52 | $16.60 | $15.65 | 4,793,677 |
| 2017-04-05 | $16.93 | $16.95 | $16.50 | $16.50 | $15.56 | 5,072,637 |
| 2017-04-04 | $16.46 | $16.76 | $16.40 | $16.65 | $15.70 | 7,556,708 |
| 2017-04-03 | $16.99 | $17.00 | $16.60 | $16.70 | $15.75 | 10,424,538 |
| 2017-03-31 | $17.09 | $17.29 | $17.03 | $17.16 | $16.18 | 8,172,714 |
| 2017-03-30 | $17.04 | $17.40 | $16.92 | $17.26 | $16.28 | 10,961,946 |
| 2017-03-29 | $17.30 | $17.49 | $17.24 | $17.43 | $16.44 | 6,286,474 |
| 2017-03-28 | $17.18 | $17.51 | $17.14 | $17.38 | $16.39 | 13,204,045 |
| 2017-03-27 | $16.51 | $17.01 | $16.46 | $16.95 | $15.98 | 8,709,736 |
| 2017-03-24 | $16.88 | $16.94 | $16.57 | $16.83 | $15.87 | 6,946,321 |
| 2017-03-23 | $16.90 | $17.06 | $16.84 | $16.91 | $15.95 | 8,020,235 |
| 2017-03-22 | $17.04 | $17.18 | $16.88 | $17.05 | $16.08 | 11,418,833 |
| 2017-03-21 | $17.71 | $17.75 | $17.01 | $17.08 | $16.11 | 17,999,286 |
| 2017-03-20 | $18.51 | $18.84 | $18.33 | $18.38 | $17.33 | 20,237,558 |
| 2017-03-17 | $19.45 | $19.45 | $19.02 | $19.03 | $17.94 | 6,854,859 |
| 2017-03-16 | $19.58 | $19.70 | $19.36 | $19.60 | $18.48 | 6,237,751 |
| 2017-03-15 | $19.47 | $19.58 | $19.16 | $19.27 | $18.17 | 6,000,365 |
| 2017-03-14 | $19.34 | $19.35 | $19.20 | $19.26 | $18.16 | 5,050,474 |
| 2017-03-13 | $19.58 | $19.65 | $19.52 | $19.62 | $18.50 | 5,245,417 |
| 2017-03-10 | $19.53 | $19.68 | $19.33 | $19.63 | $18.51 | 9,246,804 |
| 2017-03-09 | $18.87 | $19.06 | $18.78 | $19.05 | $17.96 | 8,268,149 |
| 2017-03-08 | $18.81 | $18.90 | $18.39 | $18.47 | $17.42 | 11,789,268 |
| 2017-03-07 | $18.26 | $18.48 | $18.21 | $18.47 | $17.42 | 9,081,963 |
| 2017-03-06 | $19.01 | $19.01 | $18.51 | $18.61 | $17.55 | 23,287,198 |
| 2017-03-03 | $20.03 | $20.35 | $19.30 | $19.35 | $18.25 | 22,533,844 |
| 2017-03-02 | $20.61 | $20.64 | $20.20 | $20.21 | $19.06 | 4,696,639 |
| 2017-03-01 | $20.47 | $20.71 | $20.44 | $20.66 | $19.48 | 7,165,114 |
| 2017-02-28 | $19.62 | $19.80 | $19.56 | $19.69 | $18.57 | 4,118,748 |
| 2017-02-27 | $19.41 | $19.61 | $19.36 | $19.58 | $18.46 | 3,874,935 |
| 2017-02-24 | $19.15 | $19.28 | $19.04 | $19.13 | $18.04 | 4,842,537 |
| 2017-02-23 | $19.85 | $19.86 | $19.53 | $19.71 | $18.59 | 4,408,259 |
| 2017-02-22 | $19.41 | $19.68 | $19.36 | $19.65 | $18.53 | 3,389,781 |
| 2017-02-21 | $19.56 | $19.69 | $19.51 | $19.58 | $18.46 | 3,193,668 |
| 2017-02-17 | $19.22 | $19.42 | $19.20 | $19.41 | $18.30 | 5,811,073 |
| 2017-02-16 | $20.03 | $20.06 | $19.69 | $19.78 | $18.65 | 4,340,040 |
| 2017-02-15 | $19.82 | $20.09 | $19.80 | $19.98 | $18.84 | 5,169,318 |
| 2017-02-14 | $19.17 | $19.57 | $19.14 | $19.53 | $18.42 | 5,636,561 |
| 2017-02-13 | $19.13 | $19.29 | $19.11 | $19.21 | $18.11 | 3,484,957 |
| 2017-02-10 | $18.91 | $18.99 | $18.80 | $18.94 | $17.86 | 4,697,807 |
| 2017-02-09 | $19.06 | $19.29 | $19.02 | $19.26 | $18.16 | 7,226,601 |
| 2017-02-08 | $19.07 | $19.30 | $18.86 | $19.21 | $18.11 | 6,417,940 |
| 2017-02-07 | $19.73 | $19.86 | $19.49 | $19.52 | $18.41 | 5,048,676 |
| 2017-02-06 | $19.90 | $20.04 | $19.71 | $19.74 | $18.61 | 5,781,747 |
| 2017-02-03 | $19.91 | $20.39 | $19.90 | $20.20 | $19.05 | 8,482,543 |
| 2017-02-02 | $19.50 | $19.78 | $19.36 | $19.73 | $18.60 | 12,769,947 |
| 2017-02-01 | $20.46 | $20.68 | $20.39 | $20.47 | $19.30 | 6,908,966 |
| 2017-01-31 | $20.17 | $20.23 | $19.82 | $19.91 | $18.77 | 5,104,407 |
| 2017-01-30 | $20.08 | $20.12 | $19.85 | $20.11 | $18.96 | 5,284,406 |
| 2017-01-27 | $20.67 | $20.70 | $20.41 | $20.46 | $19.29 | 4,030,030 |
| 2017-01-26 | $20.67 | $20.86 | $20.61 | $20.80 | $19.61 | 4,618,356 |
| 2017-01-25 | $20.62 | $20.94 | $20.60 | $20.85 | $19.66 | 8,157,288 |
| 2017-01-24 | $19.45 | $19.96 | $19.42 | $19.83 | $18.70 | 8,020,355 |
| 2017-01-23 | $19.33 | $19.38 | $19.03 | $19.24 | $18.14 | 5,004,650 |
| 2017-01-20 | $19.13 | $19.29 | $19.07 | $19.18 | $18.09 | 5,365,169 |
| 2017-01-19 | $18.97 | $19.02 | $18.71 | $18.88 | $17.80 | 3,644,188 |
| 2017-01-18 | $18.55 | $18.77 | $18.41 | $18.74 | $17.67 | 5,018,982 |
| 2017-01-17 | $19.03 | $19.06 | $18.54 | $18.56 | $17.50 | 5,975,321 |
| 2017-01-13 | $19.22 | $19.40 | $19.04 | $19.18 | $18.09 | 6,959,672 |
| 2017-01-12 | $19.02 | $19.09 | $18.56 | $18.72 | $17.65 | 5,371,542 |
| 2017-01-11 | $18.77 | $19.16 | $18.71 | $19.13 | $18.04 | 6,324,246 |
| 2017-01-10 | $18.60 | $18.78 | $18.58 | $18.67 | $17.61 | 7,060,509 |
| 2017-01-09 | $18.95 | $19.18 | $18.83 | $19.05 | $17.96 | 3,669,009 |
| 2017-01-06 | $19.15 | $19.39 | $19.12 | $19.27 | $18.17 | 4,631,292 |
| 2017-01-05 | $19.46 | $19.57 | $19.05 | $19.26 | $18.16 | 6,169,897 |
| 2017-01-04 | $19.02 | $19.63 | $18.94 | $19.57 | $18.45 | 11,141,334 |
| 2017-01-03 | $18.44 | $18.54 | $18.28 | $18.43 | $17.38 | 6,169,466 |
| 2016-12-30 | $18.07 | $18.23 | $17.88 | $18.10 | $17.07 | 4,278,212 |
| 2016-12-29 | $18.02 | $18.06 | $17.79 | $17.82 | $16.80 | 4,441,555 |
| 2016-12-28 | $18.20 | $18.26 | $17.90 | $17.92 | $16.90 | 5,006,675 |
| 2016-12-27 | $18.31 | $18.44 | $18.20 | $18.37 | $17.32 | 4,749,549 |
| 2016-12-23 | $18.73 | $18.79 | $18.44 | $18.63 | $17.57 | 8,607,328 |
| 2016-12-22 | $18.70 | $18.76 | $18.48 | $18.54 | $17.48 | 3,576,555 |
| 2016-12-21 | $18.77 | $18.84 | $18.64 | $18.71 | $17.64 | 4,277,302 |
| 2016-12-20 | $18.52 | $19.04 | $18.50 | $19.01 | $17.93 | 8,576,077 |
| 2016-12-19 | $18.57 | $18.79 | $18.13 | $18.26 | $17.22 | 14,044,870 |
| 2016-12-16 | $19.26 | $19.30 | $18.99 | $19.01 | $17.93 | 7,158,094 |
| 2016-12-15 | $18.69 | $19.12 | $18.67 | $18.94 | $17.86 | 9,861,476 |
| 2016-12-14 | $18.54 | $18.89 | $18.27 | $18.67 | $17.61 | 13,285,738 |
| 2016-12-13 | $18.70 | $18.86 | $18.51 | $18.66 | $17.60 | 8,697,688 |
| 2016-12-12 | $18.41 | $18.52 | $18.15 | $18.31 | $17.27 | 7,408,639 |
| 2016-12-09 | $18.44 | $18.48 | $18.15 | $18.28 | $17.24 | 11,826,211 |
| 2016-12-08 | $19.02 | $19.23 | $18.69 |