Hanesbrands Inc (HBI) Exchange: NYSE
Data as of Nov. 4, 2025
$6.56 ($-0.05) -0.76%
Hanesbrands Inc - Daily Information
Click for more stock information on Hanesbrands Inc.| Daily Information | Data |
|---|---|
| Date | Nov. 4, 2025 |
| Open | $6.60 |
| Previous Close | $6.56 |
| High | $6.61 |
| Low | $6.40 |
| Adjusted Open | $6.60 |
| Previous Adjusted Close | $6.56 |
| Adjusted High | $6.61 |
| Adjusted Low | $6.40 |
About Hanesbrands Inc (HBI)
Hanesbrands Inc. is an American clothing company based in Winston-Salem, North Carolina. It was formed in 2006, when that city's Hanes Corporation merged with Kentucky-based apparel maker Fruit of the Loom. The company is a leading marketer of basic apparel including underwear, t-shirts, iconic lifestyle apparel, activewear and socks. HBI is the world's largest in-store marketer of basic apparel, reaching over 170 million customers in over 50 countries. Since its inception it has grown substantially, now having more than 64,000 employees and achieving more than $6 billion in sales annually.
Invest in Hanesbrands Inc (HBI)
Historical Stock Data for Hanesbrands Inc (HBI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | $6.60 | $6.61 | $6.40 | $6.56 | $6.56 | 6,056,822 |
| 2025-10-31 | $6.57 | $6.66 | $6.55 | $6.61 | $6.61 | 5,729,776 |
| 2025-10-30 | $6.75 | $6.78 | $6.55 | $6.64 | $6.64 | 14,939,045 |
| 2025-10-29 | $6.92 | $7.03 | $6.78 | $6.79 | $6.79 | 19,564,846 |
| 2025-10-28 | $6.91 | $6.95 | $6.86 | $6.93 | $6.93 | 4,832,128 |
| 2025-10-27 | $6.90 | $6.97 | $6.88 | $6.92 | $6.92 | 3,032,900 |
| 2025-10-24 | $6.92 | $6.93 | $6.86 | $6.86 | $6.86 | 3,199,673 |
| 2025-10-23 | $6.78 | $6.95 | $6.74 | $6.89 | $6.89 | 5,436,341 |
| 2025-10-22 | $6.73 | $6.82 | $6.71 | $6.76 | $6.76 | 4,894,143 |
| 2025-10-21 | $6.77 | $6.85 | $6.75 | $6.77 | $6.77 | 4,392,833 |
| 2025-10-20 | $6.89 | $6.96 | $6.77 | $6.79 | $6.79 | 4,459,708 |
| 2025-10-17 | $6.86 | $6.92 | $6.83 | $6.89 | $6.89 | 4,260,958 |
| 2025-10-16 | $6.85 | $6.92 | $6.83 | $6.87 | $6.87 | 6,159,994 |
| 2025-10-15 | $6.96 | $6.99 | $6.80 | $6.83 | $6.83 | 3,907,231 |
| 2025-10-14 | $6.73 | $6.95 | $6.70 | $6.93 | $6.93 | 4,796,340 |
| 2025-10-13 | $6.80 | $6.88 | $6.78 | $6.84 | $6.84 | 5,491,827 |
| 2025-10-10 | $6.84 | $6.93 | $6.74 | $6.74 | $6.74 | 8,319,008 |
| 2025-10-09 | $6.99 | $6.99 | $6.82 | $6.87 | $6.87 | 6,345,848 |
| 2025-10-08 | $6.99 | $7.00 | $6.89 | $6.97 | $6.97 | 9,628,490 |
| 2025-10-07 | $6.92 | $7.00 | $6.84 | $6.93 | $6.93 | 5,920,409 |
| 2025-10-06 | $6.94 | $7.05 | $6.88 | $6.93 | $6.93 | 13,135,954 |
| 2025-10-03 | $6.82 | $6.94 | $6.78 | $6.90 | $6.90 | 11,571,893 |
| 2025-10-02 | $6.78 | $6.84 | $6.67 | $6.83 | $6.83 | 6,096,698 |
| 2025-10-01 | $6.60 | $6.78 | $6.57 | $6.77 | $6.77 | 4,571,731 |
| 2025-09-30 | $6.54 | $6.62 | $6.44 | $6.59 | $6.59 | 6,133,196 |
| 2025-09-29 | $6.61 | $6.62 | $6.45 | $6.55 | $6.55 | 6,258,409 |
| 2025-09-26 | $6.50 | $6.60 | $6.46 | $6.59 | $6.59 | 3,671,199 |
| 2025-09-25 | $6.49 | $6.51 | $6.43 | $6.50 | $6.50 | 4,849,784 |
| 2025-09-24 | $6.55 | $6.58 | $6.48 | $6.52 | $6.52 | 6,704,814 |
| 2025-09-23 | $6.45 | $6.60 | $6.45 | $6.55 | $6.55 | 7,642,773 |
| 2025-09-22 | $6.41 | $6.51 | $6.37 | $6.45 | $6.45 | 5,903,291 |
| 2025-09-19 | $6.30 | $6.44 | $6.27 | $6.44 | $6.44 | 14,089,307 |
| 2025-09-18 | $6.32 | $6.38 | $6.24 | $6.29 | $6.29 | 4,699,189 |
| 2025-09-17 | $6.34 | $6.40 | $6.23 | $6.27 | $6.27 | 4,507,117 |
| 2025-09-16 | $6.30 | $6.35 | $6.24 | $6.32 | $6.32 | 3,660,806 |
| 2025-09-15 | $6.23 | $6.33 | $6.20 | $6.31 | $6.31 | 8,990,502 |
| 2025-09-12 | $6.29 | $6.34 | $6.22 | $6.22 | $6.22 | 3,569,386 |
| 2025-09-11 | $6.30 | $6.37 | $6.26 | $6.37 | $6.37 | 5,062,724 |
| 2025-09-10 | $6.32 | $6.37 | $6.22 | $6.26 | $6.26 | 7,077,023 |
| 2025-09-09 | $6.42 | $6.42 | $6.28 | $6.37 | $6.37 | 4,966,730 |
| 2025-09-08 | $6.43 | $6.45 | $6.27 | $6.44 | $6.44 | 6,160,043 |
| 2025-09-05 | $6.36 | $6.42 | $6.30 | $6.41 | $6.41 | 9,639,207 |
| 2025-09-04 | $6.14 | $6.36 | $6.12 | $6.36 | $6.36 | 4,060,734 |
| 2025-09-03 | $6.06 | $6.18 | $6.06 | $6.14 | $6.14 | 4,456,345 |
| 2025-09-02 | $6.23 | $6.27 | $6.09 | $6.10 | $6.10 | 3,700,004 |
| 2025-08-29 | $6.31 | $6.34 | $6.28 | $6.31 | $6.31 | 4,226,777 |
| 2025-08-28 | $6.43 | $6.44 | $6.28 | $6.33 | $6.33 | 3,791,075 |
| 2025-08-27 | $6.25 | $6.37 | $6.25 | $6.36 | $6.36 | 5,989,379 |
| 2025-08-26 | $6.22 | $6.33 | $6.21 | $6.27 | $6.27 | 4,598,790 |
| 2025-08-25 | $6.31 | $6.38 | $6.24 | $6.24 | $6.24 | 4,144,046 |
| 2025-08-22 | $6.22 | $6.42 | $6.22 | $6.36 | $6.36 | 4,790,092 |
| 2025-08-21 | $6.15 | $6.25 | $6.15 | $6.19 | $6.19 | 9,724,205 |
| 2025-08-20 | $6.41 | $6.45 | $6.23 | $6.24 | $6.24 | 19,759,969 |
| 2025-08-19 | $6.48 | $6.51 | $6.43 | $6.47 | $6.47 | 10,314,241 |
| 2025-08-18 | $6.42 | $6.53 | $6.41 | $6.45 | $6.45 | 12,645,058 |
| 2025-08-15 | $6.42 | $6.51 | $6.38 | $6.43 | $6.43 | 16,618,221 |
| 2025-08-14 | $6.35 | $6.65 | $6.32 | $6.45 | $6.45 | 34,932,221 |
| 2025-08-13 | $6.25 | $6.65 | $6.23 | $6.41 | $6.41 | 54,375,386 |
| 2025-08-12 | $6.70 | $6.75 | $5.81 | $6.18 | $6.18 | 69,423,863 |
| 2025-08-11 | $4.88 | $4.91 | $4.76 | $4.83 | $4.83 | 5,670,595 |
| 2025-08-08 | $4.62 | $4.89 | $4.59 | $4.84 | $4.84 | 8,261,443 |
| 2025-08-07 | $5.05 | $5.54 | $4.60 | $4.65 | $4.65 | 11,402,724 |
| 2025-08-06 | $4.22 | $4.25 | $4.16 | $4.17 | $4.17 | 6,472,673 |
| 2025-08-05 | $4.21 | $4.22 | $4.15 | $4.21 | $4.21 | 4,212,376 |
| 2025-08-04 | $4.07 | $4.20 | $4.07 | $4.18 | $4.18 | 7,400,581 |
| 2025-08-01 | $4.05 | $4.08 | $3.96 | $4.07 | $4.07 | 8,352,766 |
| 2025-07-31 | $4.07 | $4.12 | $4.02 | $4.09 | $4.09 | 6,248,916 |
| 2025-07-30 | $4.34 | $4.34 | $4.08 | $4.11 | $4.11 | 6,993,124 |
| 2025-07-29 | $4.54 | $4.55 | $4.30 | $4.33 | $4.33 | 4,070,053 |
| 2025-07-28 | $4.59 | $4.61 | $4.48 | $4.50 | $4.50 | 3,920,864 |
| 2025-07-25 | $4.60 | $4.61 | $4.50 | $4.58 | $4.58 | 3,379,964 |
| 2025-07-24 | $4.68 | $4.82 | $4.56 | $4.58 | $4.58 | 4,406,208 |
| 2025-07-23 | $4.70 | $4.76 | $4.68 | $4.73 | $4.73 | 4,696,212 |
| 2025-07-22 | $4.49 | $4.67 | $4.49 | $4.65 | $4.65 | 3,999,296 |
| 2025-07-21 | $4.56 | $4.63 | $4.45 | $4.47 | $4.47 | 3,756,069 |
| 2025-07-18 | $4.58 | $4.62 | $4.51 | $4.51 | $4.51 | 4,169,332 |
| 2025-07-17 | $4.40 | $4.57 | $4.40 | $4.56 | $4.56 | 4,561,685 |
| 2025-07-16 | $4.41 | $4.45 | $4.30 | $4.42 | $4.42 | 4,615,362 |
| 2025-07-15 | $4.51 | $4.59 | $4.38 | $4.39 | $4.39 | 4,041,094 |
| 2025-07-14 | $4.59 | $4.63 | $4.51 | $4.53 | $4.53 | 4,430,756 |
| 2025-07-11 | $4.70 | $4.71 | $4.59 | $4.62 | $4.62 | 3,204,404 |
| 2025-07-10 | $4.60 | $4.80 | $4.60 | $4.73 | $4.73 | 4,079,531 |
| 2025-07-09 | $4.69 | $4.74 | $4.57 | $4.64 | $4.64 | 3,683,080 |
| 2025-07-08 | $4.62 | $4.75 | $4.58 | $4.66 | $4.66 | 4,497,801 |
| 2025-07-07 | $4.70 | $4.74 | $4.61 | $4.61 | $4.61 | 6,492,770 |
| 2025-07-03 | $4.74 | $4.82 | $4.69 | $4.74 | $4.74 | 2,600,081 |
| 2025-07-02 | $4.70 | $4.89 | $4.64 | $4.74 | $4.74 | 5,773,308 |
| 2025-07-01 | $4.58 | $4.86 | $4.54 | $4.66 | $4.66 | 5,546,554 |
| 2025-06-30 | $4.63 | $4.63 | $4.50 | $4.58 | $4.58 | 4,406,395 |
| 2025-06-27 | $4.63 | $4.72 | $4.53 | $4.61 | $4.61 | 5,735,331 |
| 2025-06-26 | $4.52 | $4.62 | $4.49 | $4.60 | $4.60 | 3,797,842 |
| 2025-06-25 | $4.56 | $4.62 | $4.49 | $4.50 | $4.50 | 3,286,093 |
| 2025-06-24 | $4.48 | $4.56 | $4.43 | $4.53 | $4.53 | 4,431,496 |
| 2025-06-23 | $4.39 | $4.48 | $4.26 | $4.47 | $4.47 | 5,184,117 |
| 2025-06-20 | $4.46 | $4.49 | $4.39 | $4.43 | $4.43 | 7,021,614 |
| 2025-06-18 | $4.55 | $4.59 | $4.41 | $4.43 | $4.43 | 5,874,863 |
| 2025-06-17 | $4.62 | $4.69 | $4.58 | $4.59 | $4.59 | 4,221,046 |
| 2025-06-16 | $4.63 | $4.71 | $4.61 | $4.69 | $4.69 | 3,792,024 |
| 2025-06-13 | $4.66 | $4.70 | $4.54 | $4.57 | $4.57 | 3,586,303 |
| 2025-06-12 | $4.83 | $4.84 | $4.75 | $4.78 | $4.78 | 2,648,275 |
| 2025-06-11 | $5.02 | $5.04 | $4.85 | $4.87 | $4.87 | 3,502,282 |
| 2025-06-10 | $5.05 | $5.10 | $4.97 | $4.98 | $4.98 | 3,394,124 |
| 2025-06-09 | $5.05 | $5.09 | $4.96 | $4.97 | $4.97 | 2,409,099 |
| 2025-06-06 | $4.92 | $5.00 | $4.87 | $5.00 | $5.00 | 4,455,229 |
| 2025-06-05 | $4.88 | $4.96 | $4.82 | $4.85 | $4.85 | 4,544,938 |
| 2025-06-04 | $4.92 | $4.94 | $4.84 | $4.91 | $4.91 | 3,433,416 |
| 2025-06-03 | $4.82 | $4.94 | $4.78 | $4.91 | $4.91 | 3,174,663 |
| 2025-06-02 | $4.95 | $4.95 | $4.80 | $4.82 | $4.82 | 4,189,032 |
| 2025-05-30 | $4.93 | $5.00 | $4.89 | $4.95 | $4.95 | 5,218,742 |
| 2025-05-29 | $5.06 | $5.06 | $4.84 | $4.99 | $4.99 | 5,359,736 |
| 2025-05-28 | $5.13 | $5.16 | $5.00 | $5.02 | $5.02 | 4,659,403 |
| 2025-05-27 | $4.97 | $5.15 | $4.95 | $5.13 | $5.13 | 5,982,086 |
| 2025-05-23 | $4.87 | $4.95 | $4.87 | $4.89 | $4.89 | 4,487,593 |
| 2025-05-22 | $4.98 | $5.06 | $4.97 | $5.04 | $5.04 | 5,185,239 |
| 2025-05-21 | $5.25 | $5.26 | $5.04 | $5.06 | $5.06 | 5,029,303 |
| 2025-05-20 | $5.35 | $5.40 | $5.29 | $5.35 | $5.35 | 4,152,324 |
| 2025-05-19 | $5.23 | $5.35 | $5.19 | $5.34 | $5.34 | 4,128,567 |
| 2025-05-16 | $5.25 | $5.36 | $5.20 | $5.34 | $5.34 | 6,123,692 |
| 2025-05-15 | $5.17 | $5.27 | $5.16 | $5.24 | $5.24 | 5,770,362 |
| 2025-05-14 | $5.33 | $5.36 | $5.20 | $5.21 | $5.21 | 7,485,416 |
| 2025-05-13 | $5.44 | $5.44 | $5.33 | $5.38 | $5.38 | 5,391,422 |
| 2025-05-12 | $5.38 | $5.61 | $5.21 | $5.32 | $5.32 | 6,781,662 |
| 2025-05-09 | $5.11 | $5.16 | $4.97 | $5.08 | $5.08 | 7,278,916 |
| 2025-05-08 | $5.05 | $5.25 | $4.94 | $5.09 | $5.09 | 14,938,185 |
| 2025-05-07 | $4.80 | $4.93 | $4.80 | $4.89 | $4.89 | 6,821,803 |
| 2025-05-06 | $4.69 | $4.77 | $4.65 | $4.77 | $4.77 | 5,812,652 |
| 2025-05-05 | $4.67 | $4.91 | $4.67 | $4.80 | $4.80 | 4,898,977 |
| 2025-05-02 | $4.66 | $4.81 | $4.60 | $4.76 | $4.76 | 7,358,101 |
| 2025-05-01 | $4.57 | $4.68 | $4.53 | $4.59 | $4.59 | 8,620,083 |
| 2025-04-30 | $4.68 | $4.69 | $4.57 | $4.59 | $4.59 | 9,273,794 |
| 2025-04-29 | $4.77 | $4.89 | $4.77 | $4.79 | $4.79 | 3,783,294 |
| 2025-04-28 | $4.74 | $4.89 | $4.74 | $4.85 | $4.85 | 3,868,125 |
| 2025-04-25 | $4.79 | $4.84 | $4.77 | $4.83 | $4.83 | 3,126,995 |
| 2025-04-24 | $4.73 | $4.85 | $4.70 | $4.82 | $4.82 | 4,575,163 |
| 2025-04-23 | $4.78 | $4.88 | $4.61 | $4.68 | $4.68 | 7,178,206 |
| 2025-04-22 | $4.39 | $4.54 | $4.34 | $4.48 | $4.48 | 6,003,145 |
| 2025-04-21 | $4.31 | $4.40 | $4.29 | $4.34 | $4.34 | 5,228,735 |
| 2025-04-17 | $4.32 | $4.44 | $4.30 | $4.40 | $4.40 | 4,341,564 |
| 2025-04-16 | $4.42 | $4.49 | $4.27 | $4.32 | $4.32 | 5,492,316 |
| 2025-04-15 | $4.41 | $4.53 | $4.41 | $4.44 | $4.44 | 6,361,040 |
| 2025-04-14 | $4.48 | $4.59 | $4.38 | $4.42 | $4.42 | 7,245,314 |
| 2025-04-11 | $4.44 | $4.48 | $4.28 | $4.40 | $4.40 | 5,247,387 |
| 2025-04-10 | $4.58 | $4.68 | $4.21 | $4.46 | $4.46 | 10,067,306 |
| 2025-04-09 | $4.25 | $4.97 | $4.02 | $4.86 | $4.86 | 18,785,304 |
| 2025-04-08 | $4.74 | $4.74 | $4.05 | $4.35 | $4.35 | 16,035,294 |
| 2025-04-07 | $4.51 | $4.93 | $4.38 | $4.51 | $4.51 | 13,380,858 |
| 2025-04-04 | $4.70 | $4.82 | $4.40 | $4.68 | $4.68 | 15,263,932 |
| 2025-04-03 | $5.32 | $5.70 | $4.85 | $4.92 | $4.92 | 10,639,394 |
| 2025-04-02 | $5.67 | $6.07 | $5.66 | $5.95 | $5.95 | 7,088,500 |
| 2025-04-01 | $5.81 | $5.84 | $5.67 | $5.73 | $5.73 | 6,270,691 |
| 2025-03-31 | $5.68 | $5.82 | $5.65 | $5.77 | $5.77 | 5,016,521 |
| 2025-03-28 | $5.83 | $5.84 | $5.69 | $5.77 | $5.77 | 4,525,902 |
| 2025-03-27 | $5.87 | $5.97 | $5.83 | $5.87 | $5.87 | 3,498,343 |
| 2025-03-26 | $5.91 | $5.93 | $5.78 | $5.90 | $5.90 | 6,956,709 |
| 2025-03-25 | $6.04 | $6.09 | $5.91 | $5.91 | $5.91 | 4,720,267 |
| 2025-03-24 | $6.06 | $6.14 | $5.99 | $6.04 | $6.04 | 6,191,533 |
| 2025-03-21 | $5.90 | $6.15 | $5.90 | $6.04 | $6.04 | 38,116,724 |
| 2025-03-20 | $5.98 | $6.19 | $5.98 | $6.01 | $6.01 | 4,241,196 |
| 2025-03-19 | $5.90 | $6.15 | $5.89 | $6.06 | $6.06 | 4,172,692 |
| 2025-03-18 | $5.88 | $5.94 | $5.80 | $5.91 | $5.91 | 4,894,870 |
| 2025-03-17 | $5.86 | $5.97 | $5.86 | $5.93 | $5.93 | 5,193,055 |
| 2025-03-14 | $5.82 | $5.98 | $5.74 | $5.87 | $5.87 | 6,683,968 |
| 2025-03-13 | $5.78 | $5.86 | $5.70 | $5.76 | $5.76 | 6,784,882 |
| 2025-03-12 | $5.81 | $5.86 | $5.70 | $5.79 | $5.79 | 7,705,110 |
| 2025-03-11 | $5.85 | $5.98 | $5.76 | $5.77 | $5.77 | 7,152,034 |
| 2025-03-10 | $5.80 | $5.96 | $5.80 | $5.85 | $5.85 | 5,461,170 |
| 2025-03-07 | $5.78 | $5.94 | $5.69 | $5.93 | $5.93 | 7,259,528 |
| 2025-03-06 | $5.90 | $6.00 | $5.75 | $5.84 | $5.84 | 7,197,269 |
| 2025-03-05 | $5.93 | $6.04 | $5.83 | $5.98 | $5.98 | 7,596,218 |
| 2025-03-04 | $5.87 | $6.00 | $5.76 | $5.87 | $5.87 | 7,915,782 |
| 2025-03-03 | $6.08 | $6.16 | $5.92 | $5.97 | $5.97 | 7,393,829 |
| 2025-02-28 | $6.15 | $6.27 | $5.98 | $6.03 | $6.03 | 7,584,676 |
| 2025-02-27 | $6.39 | $6.47 | $6.12 | $6.17 | $6.17 | 6,952,056 |
| 2025-02-26 | $6.48 | $6.70 | $6.42 | $6.44 | $6.44 | 7,888,116 |
| 2025-02-25 | $6.06 | $6.49 | $6.06 | $6.44 | $6.44 | 9,001,001 |
| 2025-02-24 | $6.13 | $6.29 | $6.09 | $6.11 | $6.11 | 7,330,129 |
| 2025-02-21 | $6.22 | $6.33 | $6.14 | $6.14 | $6.14 | 6,819,855 |
| 2025-02-20 | $6.16 | $6.32 | $6.12 | $6.16 | $6.16 | 8,169,641 |
| 2025-02-19 | $6.28 | $6.37 | $6.15 | $6.20 | $6.20 | 8,347,859 |
| 2025-02-18 | $5.78 | $6.15 | $5.76 | $6.11 | $6.11 | 12,258,017 |
| 2025-02-14 | $6.25 | $6.26 | $5.86 | $5.88 | $5.88 | 12,690,506 |
| 2025-02-13 | $6.10 | $6.49 | $5.71 | $6.25 | $6.25 | 38,909,690 |
| 2025-02-12 | $7.35 | $7.70 | $7.35 | $7.67 | $7.67 | 10,192,848 |
| 2025-02-11 | $7.43 | $7.58 | $7.37 | $7.53 | $7.53 | 4,847,372 |
| 2025-02-10 | $7.55 | $7.62 | $7.38 | $7.52 | $7.52 | 7,930,783 |
| 2025-02-07 | $7.88 | $7.93 | $7.52 | $7.54 | $7.54 | 4,598,212 |
| 2025-02-06 | $8.45 | $8.49 | $7.95 | $7.98 | $7.98 | 6,500,265 |
| 2025-02-05 | $8.02 | $8.15 | $7.96 | $8.04 | $8.04 | 3,092,452 |
| 2025-02-04 | $7.95 | $8.11 | $7.95 | $8.01 | $8.01 | 4,914,786 |
| 2025-02-03 | $7.80 | $8.03 | $7.62 | $7.90 | $7.90 | 4,648,571 |
| 2025-01-31 | $8.42 | $8.45 | $8.11 | $8.12 | $8.12 | 4,879,197 |
| 2025-01-30 | $8.17 | $8.55 | $8.14 | $8.48 | $8.48 | 5,565,552 |
| 2025-01-29 | $8.34 | $8.43 | $8.05 | $8.07 | $8.07 | 5,061,911 |
| 2025-01-28 | $8.32 | $8.44 | $8.28 | $8.32 | $8.32 | 3,474,379 |
| 2025-01-27 | $8.31 | $8.43 | $8.27 | $8.38 | $8.38 | 3,089,286 |
| 2025-01-24 | $8.55 | $8.59 | $8.28 | $8.35 | $8.35 | 3,163,673 |
| 2025-01-23 | $8.35 | $8.66 | $8.27 | $8.60 | $8.60 | 5,819,667 |
| 2025-01-22 | $8.30 | $8.47 | $8.30 | $8.41 | $8.41 | 3,571,962 |
| 2025-01-21 | $8.35 | $8.54 | $8.29 | $8.33 | $8.33 | 5,475,817 |
| 2025-01-17 | $8.41 | $8.48 | $8.28 | $8.29 | $8.29 | 4,433,618 |
| 2025-01-16 | $8.51 | $8.53 | $8.24 | $8.31 | $8.31 | 5,232,300 |
| 2025-01-15 | $8.75 | $8.84 | $8.50 | $8.54 | $8.54 | 3,014,081 |
| 2025-01-14 | $8.30 | $8.59 | $8.25 | $8.49 | $8.49 | 4,648,477 |
| 2025-01-13 | $8.13 | $8.22 | $7.97 | $8.20 | $8.20 | 4,902,300 |
| 2025-01-10 | $8.16 | $8.42 | $8.13 | $8.29 | $8.29 | 4,446,562 |
| 2025-01-08 | $8.26 | $8.33 | $7.94 | $8.31 | $8.31 | 4,088,934 |
| 2025-01-07 | $8.35 | $8.43 | $8.11 | $8.35 | $8.35 | 6,340,796 |
| 2025-01-06 | $8.27 | $8.39 | $8.22 | $8.29 | $8.29 | 4,082,409 |
| 2025-01-03 | $8.09 | $8.25 | $8.01 | $8.24 | $8.24 | 4,946,164 |
| 2025-01-02 | $8.19 | $8.28 | $8.03 | $8.03 | $8.03 | 3,495,501 |
| 2024-12-31 | $8.15 | $8.33 | $8.12 | $8.14 | $8.14 | 3,592,844 |
| 2024-12-30 | $8.14 | $8.18 | $7.86 | $8.12 | $8.12 | 4,833,418 |
| 2024-12-27 | $8.31 | $8.35 | $8.17 | $8.23 | $8.23 | 2,694,747 |
| 2024-12-26 | $8.28 | $8.41 | $8.22 | $8.39 | $8.39 | 3,475,697 |
| 2024-12-24 | $8.20 | $8.41 | $8.18 | $8.35 | $8.35 | 1,953,079 |
| 2024-12-23 | $8.13 | $8.38 | $8.12 | $8.22 | $8.22 | 4,205,090 |
| 2024-12-20 | $7.97 | $8.36 | $7.89 | $8.23 | $8.23 | 21,476,579 |
| 2024-12-19 | $8.40 | $8.44 | $8.05 | $8.10 | $8.10 | 5,270,113 |
| 2024-12-18 | $8.52 | $8.68 | $8.11 | $8.20 | $8.20 | 6,270,425 |
| 2024-12-17 | $8.48 | $8.57 | $8.36 | $8.50 | $8.50 | 4,703,320 |
| 2024-12-16 | $8.66 | $8.71 | $8.26 | $8.54 | $8.54 | 7,170,970 |
| 2024-12-13 | $8.72 | $8.79 | $8.58 | $8.71 | $8.71 | 3,143,253 |
| 2024-12-12 | $8.62 | $8.81 | $8.54 | $8.73 | $8.73 | 5,675,053 |
| 2024-12-11 | $8.53 | $8.75 | $8.38 | $8.66 | $8.66 | 6,156,775 |
| 2024-12-10 | $8.35 | $8.53 | $8.20 | $8.41 | $8.41 | 5,012,505 |
| 2024-12-09 | $8.59 | $8.67 | $8.35 | $8.37 | $8.37 | 5,114,042 |
| 2024-12-06 | $8.75 | $8.79 | $8.35 | $8.45 | $8.45 | 5,535,907 |
| 2024-12-05 | $8.51 | $8.69 | $8.48 | $8.61 | $8.61 | 4,684,859 |
| 2024-12-04 | $8.54 | $8.68 | $8.51 | $8.58 | $8.58 | 4,750,110 |
| 2024-12-03 | $8.85 | $8.98 | $8.64 | $8.67 | $8.67 | 7,234,005 |
| 2024-12-02 | $8.77 | $8.98 | $8.70 | $8.91 | $8.91 | 4,865,615 |
| 2024-11-29 | $8.77 | $8.85 | $8.66 | $8.70 | $8.70 | 3,040,887 |
| 2024-11-27 | $8.87 | $8.97 | $8.68 | $8.74 | $8.74 | 3,554,350 |
| 2024-11-26 | $8.93 | $9.10 | $8.64 | $8.84 | $8.84 | 8,765,492 |
| 2024-11-25 | $8.66 | $8.90 | $8.45 | $8.45 | $8.45 | 11,200,841 |
| 2024-11-22 | $8.26 | $8.69 | $8.26 | $8.54 | $8.54 | 5,227,073 |
| 2024-11-21 | $8.40 | $8.48 | $8.12 | $8.19 | $8.19 | 6,341,768 |
| 2024-11-20 | $8.27 | $8.60 | $8.22 | $8.46 | $8.46 | 5,817,115 |
| 2024-11-19 | $8.16 | $8.36 | $8.07 | $8.27 | $8.27 | 4,709,528 |
| 2024-11-18 | $8.22 | $8.33 | $8.01 | $8.26 | $8.26 | 4,989,468 |
| 2024-11-15 | $7.97 | $8.24 | $7.89 | $8.22 | $8.22 | 8,153,819 |
| 2024-11-14 | $7.97 | $8.13 | $7.87 | $7.89 | $7.89 | 5,694,380 |
| 2024-11-13 | $8.05 | $8.18 | $7.86 | $7.90 | $7.90 | 5,410,034 |
| 2024-11-12 | $7.85 | $8.03 | $7.82 | $7.98 | $7.98 | 6,623,790 |
| 2024-11-11 | $8.26 | $8.28 | $7.82 | $7.90 | $7.90 | 6,465,921 |
| 2024-11-08 | $8.40 | $8.46 | $7.85 | $8.00 | $8.00 | 9,634,759 |
| 2024-11-07 | $7.60 | $8.70 | $7.58 | $8.38 | $8.38 | 20,573,739 |
| 2024-11-06 | $7.51 | $7.58 | $6.98 | $7.10 | $7.10 | 7,740,287 |
| 2024-11-05 | $7.06 | $7.27 | $7.05 | $7.21 | $7.21 | 6,054,741 |
| 2024-11-04 | $7.03 | $7.27 | $7.03 | $7.12 | $7.12 | 4,940,868 |
| 2024-11-01 | $7.02 | $7.28 | $7.02 | $7.09 | $7.09 | 5,891,828 |
| 2024-10-31 | $7.23 | $7.30 | $6.93 | $6.95 | $6.95 | 5,680,236 |
| 2024-10-30 | $7.25 | $7.40 | $7.15 | $7.16 | $7.16 | 3,570,312 |
| 2024-10-29 | $7.08 | $7.37 | $7.08 | $7.26 | $7.26 | 3,904,386 |
| 2024-10-28 | $7.02 | $7.37 | $7.01 | $7.27 | $7.27 | 5,458,190 |
| 2024-10-25 | $7.10 | $7.13 | $6.90 | $6.95 | $6.95 | 4,758,173 |
| 2024-10-24 | $6.88 | $6.99 | $6.81 | $6.94 | $6.94 | 5,287,160 |
| 2024-10-23 | $7.02 | $7.07 | $6.83 | $6.84 | $6.84 | 5,694,570 |
| 2024-10-22 | $7.14 | $7.25 | $7.07 | $7.08 | $7.08 | 3,338,691 |
| 2024-10-21 | $7.43 | $7.47 | $7.12 | $7.18 | $7.18 | 5,643,410 |
| 2024-10-18 | $7.49 | $7.57 | $7.43 | $7.49 | $7.49 | 4,881,180 |
| 2024-10-17 | $7.33 | $7.52 | $7.26 | $7.47 | $7.47 | 4,385,493 |
| 2024-10-16 | $7.41 | $7.42 | $7.27 | $7.36 | $7.36 | 3,526,620 |
| 2024-10-15 | $7.27 | $7.50 | $7.24 | $7.37 | $7.37 | 3,260,467 |
| 2024-10-14 | $7.21 | $7.35 | $7.12 | $7.28 | $7.28 | 4,414,962 |
| 2024-10-11 | $7.28 | $7.37 | $7.21 | $7.24 | $7.24 | 3,699,955 |
| 2024-10-10 | $7.27 | $7.38 | $7.14 | $7.33 | $7.33 | 5,235,466 |
| 2024-10-09 | $7.40 | $7.41 | $7.27 | $7.34 | $7.34 | 4,034,355 |
| 2024-10-08 | $7.21 | $7.44 | $7.21 | $7.39 | $7.39 | 4,934,484 |
| 2024-10-07 | $7.06 | $7.21 | $7.03 | $7.19 | $7.19 | 7,015,800 |
| 2024-10-04 | $7.04 | $7.19 | $7.00 | $7.09 | $7.09 | 4,418,689 |
| 2024-10-03 | $7.04 | $7.09 | $6.84 | $6.91 | $6.91 | 4,334,139 |
| 2024-10-02 | $7.16 | $7.27 | $7.09 | $7.13 | $7.13 | 3,126,981 |
| 2024-10-01 | $7.29 | $7.41 | $7.19 | $7.23 | $7.23 | 4,983,739 |
| 2024-09-30 | $7.28 | $7.40 | $7.24 | $7.35 | $7.35 | 5,146,665 |
| 2024-09-27 | $7.21 | $7.31 | $7.14 | $7.28 | $7.28 | 6,230,622 |
| 2024-09-26 | $7.00 | $7.21 | $6.98 | $7.15 | $7.15 | 6,950,303 |
| 2024-09-25 | $6.87 | $6.98 | $6.71 | $6.90 | $6.90 | 9,481,074 |
| 2024-09-24 | $6.77 | $6.92 | $6.70 | $6.87 | $6.87 | 6,719,995 |
| 2024-09-23 | $6.96 | $6.99 | $6.61 | $6.70 | $6.70 | 7,757,062 |
| 2024-09-20 | $6.97 | $7.03 | $6.81 | $6.98 | $6.98 | 22,092,921 |
| 2024-09-19 | $7.00 | $7.06 | $6.85 | $6.95 | $6.95 | 7,381,592 |
| 2024-09-18 | $6.83 | $7.03 | $6.76 | $6.85 | $6.85 | 9,171,686 |
| 2024-09-17 | $6.86 | $6.88 | $6.72 | $6.80 | $6.80 | 7,068,151 |
| 2024-09-16 | $6.75 | $6.93 | $6.72 | $6.79 | $6.79 | 8,958,573 |
| 2024-09-13 | $6.48 | $6.89 | $6.48 | $6.76 | $6.76 | 7,386,997 |
| 2024-09-12 | $6.19 | $6.49 | $6.19 | $6.40 | $6.40 | 6,831,786 |
| 2024-09-11 | $6.04 | $6.27 | $6.03 | $6.19 | $6.19 | 6,122,162 |
| 2024-09-10 | $6.23 | $6.26 | $5.94 | $6.10 | $6.10 | 7,021,112 |
| 2024-09-09 | $6.30 | $6.38 | $6.16 | $6.17 | $6.17 | 5,711,597 |
| 2024-09-06 | $6.30 | $6.47 | $6.28 | $6.32 | $6.32 | 6,283,936 |
| 2024-09-05 | $6.47 | $6.52 | $6.32 | $6.38 | $6.38 | 4,055,714 |
| 2024-09-04 | $6.24 | $6.48 | $6.22 | $6.45 | $6.45 | 5,574,591 |
| 2024-09-03 | $6.26 | $6.51 | $6.25 | $6.34 | $6.34 | 5,291,247 |
| 2024-08-30 | $6.39 | $6.39 | $6.24 | $6.35 | $6.35 | 4,890,825 |
| 2024-08-29 | $6.31 | $6.50 | $6.26 | $6.38 | $6.38 | 4,185,667 |
| 2024-08-28 | $6.51 | $6.55 | $6.17 | $6.29 | $6.29 | 6,545,132 |
| 2024-08-27 | $6.39 | $6.77 | $6.36 | $6.65 | $6.65 | 6,915,363 |
| 2024-08-26 | $6.36 | $6.36 | $6.23 | $6.29 | $6.29 | 4,918,068 |
| 2024-08-23 | $6.14 | $6.46 | $6.14 | $6.31 | $6.31 | 4,102,318 |
| 2024-08-22 | $6.25 | $6.29 | $6.09 | $6.09 | $6.09 | 3,539,087 |
| 2024-08-21 | $6.40 | $6.41 | $6.25 | $6.26 | $6.26 | 4,062,553 |
| 2024-08-20 | $6.32 | $6.40 | $6.30 | $6.31 | $6.31 | 3,604,343 |
| 2024-08-19 | $6.35 | $6.48 | $6.30 | $6.36 | $6.36 | 5,441,643 |
| 2024-08-16 | $6.38 | $6.63 | $6.32 | $6.37 | $6.37 | 7,271,038 |
| 2024-08-15 | $6.16 | $6.47 | $6.16 | $6.38 | $6.38 | 9,057,628 |
| 2024-08-14 | $6.06 | $6.13 | $5.93 | $6.00 | $6.00 | 6,746,323 |
| 2024-08-13 | $5.80 | $6.06 | $5.73 | $6.05 | $6.05 | 7,591,966 |
| 2024-08-12 | $6.10 | $6.13 | $5.76 | $5.77 | $5.77 | 8,064,326 |
| 2024-08-09 | $6.15 | $6.19 | $5.87 | $6.09 | $6.09 | 11,081,915 |
| 2024-08-08 | $5.61 | $6.16 | $5.53 | $6.14 | $6.14 | 16,847,384 |
| 2024-08-07 | $5.46 | $5.54 | $5.19 | $5.20 | $5.20 | 11,243,907 |
| 2024-08-06 | $5.26 | $5.51 | $5.23 | $5.36 | $5.36 | 8,637,123 |
| 2024-08-05 | $4.88 | $5.42 | $4.88 | $5.30 | $5.30 | 14,648,972 |
| 2024-08-02 | $5.60 | $5.71 | $5.38 | $5.39 | $5.39 | 11,427,420 |
| 2024-08-01 | $5.94 | $5.94 | $5.64 | $5.74 | $5.74 | 16,029,358 |
| 2024-07-31 | $6.08 | $6.15 | $5.94 | $5.94 | $5.94 | 12,357,850 |
| 2024-07-30 | $6.03 | $6.18 | $5.98 | $6.09 | $6.09 | 12,464,724 |
| 2024-07-29 | $6.13 | $6.14 | $5.97 | $6.02 | $6.02 | 12,894,148 |
| 2024-07-26 | $5.79 | $6.15 | $5.75 | $6.14 | $6.14 | 21,757,142 |
| 2024-07-25 | $5.38 | $5.77 | $5.34 | $5.67 | $5.67 | 13,915,370 |
| 2024-07-24 | $5.38 | $5.54 | $5.33 | $5.36 | $5.36 | 12,955,719 |
| 2024-07-23 | $5.26 | $5.41 | $5.17 | $5.36 | $5.36 | 12,592,374 |
| 2024-07-22 | $5.41 | $5.44 | $5.09 | $5.27 | $5.27 | 21,886,163 |
| 2024-07-19 | $5.40 | $5.50 | $5.30 | $5.40 | $5.40 | 9,838,911 |
| 2024-07-18 | $5.46 | $5.70 | $5.36 | $5.42 | $5.42 | 15,391,838 |
| 2024-07-17 | $5.23 | $5.57 | $5.23 | $5.49 | $5.49 | 11,886,509 |
| 2024-07-16 | $5.07 | $5.36 | $5.04 | $5.28 | $5.28 | 11,740,184 |
| 2024-07-15 | $5.20 | $5.21 | $5.04 | $5.04 | $5.04 | 10,000,134 |
| 2024-07-12 | $5.21 | $5.26 | $5.11 | $5.16 | $5.16 | 6,760,300 |
| 2024-07-11 | $4.86 | $5.15 | $4.80 | $5.13 | $5.13 | 8,824,358 |
| 2024-07-10 | $4.66 | $4.90 | $4.62 | $4.74 | $4.74 | 13,120,546 |
| 2024-07-09 | $4.82 | $4.85 | $4.65 | $4.66 | $4.66 | 6,509,827 |
| 2024-07-08 | $4.81 | $4.94 | $4.75 | $4.84 | $4.84 | 4,935,943 |
| 2024-07-05 | $4.76 | $4.83 | $4.71 | $4.76 | $4.76 | 5,968,971 |
| 2024-07-03 | $4.79 | $4.82 | $4.74 | $4.78 | $4.78 | 3,177,614 |
| 2024-07-02 | $4.86 | $4.88 | $4.73 | $4.80 | $4.80 | 3,846,635 |
| 2024-07-01 | $4.98 | $5.01 | $4.75 | $4.85 | $4.85 | 5,420,709 |
| 2024-06-28 | $4.83 | $4.95 | $4.75 | $4.93 | $4.93 | 14,190,124 |
| 2024-06-27 | $4.77 | $4.89 | $4.72 | $4.84 | $4.84 | 4,507,072 |
| 2024-06-26 | $4.90 | $5.00 | $4.82 | $4.82 | $4.82 | 4,228,085 |
| 2024-06-25 | $5.12 | $5.15 | $4.95 | $4.95 | $4.95 | 4,298,852 |
| 2024-06-24 | $4.98 | $5.19 | $4.94 | $5.17 | $5.17 | 8,627,880 |
| 2024-06-21 | $4.67 | $4.98 | $4.66 | $4.96 | $4.96 | 11,363,190 |
| 2024-06-20 | $4.92 | $5.01 | $4.61 | $4.66 | $4.66 | 9,625,368 |
| 2024-06-18 | $5.03 | $5.06 | $4.95 | $4.98 | $4.98 | 4,586,129 |
| 2024-06-17 | $5.00 | $5.05 | $4.87 | $5.03 | $5.03 | 5,204,196 |
| 2024-06-14 | $4.86 | $5.02 | $4.85 | $4.99 | $4.99 | 5,305,318 |
| 2024-06-13 | $5.07 | $5.07 | $4.87 | $4.94 | $4.94 | 6,871,990 |
| 2024-06-12 | $5.33 | $5.41 | $5.02 | $5.06 | $5.06 | 8,327,154 |
| 2024-06-11 | $5.10 | $5.19 | $5.04 | $5.15 | $5.15 | 5,078,156 |
| 2024-06-10 | $5.11 | $5.17 | $5.06 | $5.12 | $5.12 | 5,224,284 |
| 2024-06-07 | $5.16 | $5.27 | $5.15 | $5.18 | $5.18 | 5,256,769 |
| 2024-06-06 | $5.23 | $5.33 | $5.09 | $5.25 | $5.25 | 9,849,255 |
| 2024-06-05 | $5.58 | $5.58 | $5.09 | $5.30 | $5.30 | 10,431,757 |
| 2024-06-04 | $5.11 | $5.18 | $5.03 | $5.05 | $5.05 | 3,589,258 |
| 2024-06-03 | $5.17 | $5.23 | $5.09 | $5.16 | $5.16 | 4,934,154 |
| 2024-05-31 | $4.94 | $5.14 | $4.87 | $5.12 | $5.12 | 5,817,551 |
| 2024-05-30 | $4.89 | $4.95 | $4.84 | $4.88 | $4.88 | 3,704,515 |
| 2024-05-29 | $4.70 | $4.85 | $4.68 | $4.81 | $4.81 | 4,418,878 |
| 2024-05-28 | $5.15 | $5.23 | $4.74 | $4.78 | $4.78 | 6,270,965 |
| 2024-05-24 | $5.00 | $5.18 | $4.99 | $5.12 | $5.12 | 4,017,904 |
| 2024-05-23 | $4.91 | $4.99 | $4.85 | $4.94 | $4.94 | 5,034,848 |
| 2024-05-22 | $4.95 | $5.06 | $4.88 | $4.94 | $4.94 | 4,364,531 |
| 2024-05-21 | $4.84 | $5.00 | $4.83 | $4.99 | $4.99 | 5,015,545 |
| 2024-05-20 | $5.05 | $5.09 | $4.83 | $4.84 | $4.84 | 5,134,329 |
| 2024-05-17 | $5.09 | $5.11 | $5.01 | $5.03 | $5.03 | 4,382,549 |
| 2024-05-16 | $4.95 | $5.12 | $4.94 | $5.12 | $5.12 | 3,871,481 |
| 2024-05-15 | $4.99 | $5.01 | $4.89 | $4.95 | $4.95 | 4,725,258 |
| 2024-05-14 | $5.06 | $5.14 | $4.93 | $4.95 | $4.95 | 5,192,696 |
| 2024-05-13 | $5.04 | $5.06 | $4.89 | $4.94 | $4.94 | 4,400,655 |
| 2024-05-10 | $4.76 | $5.01 | $4.75 | $4.96 | $4.96 | 9,087,881 |
| 2024-05-09 | $4.65 | $4.77 | $4.42 | $4.68 | $4.68 | 7,888,764 |
| 2024-05-08 | $4.46 | $4.51 | $4.42 | $4.46 | $4.46 | 5,831,886 |
| 2024-05-07 | $4.51 | $4.60 | $4.49 | $4.49 | $4.49 | 4,914,158 |
| 2024-05-06 | $4.49 | $4.55 | $4.43 | $4.48 | $4.48 | 4,445,106 |
| 2024-05-03 | $4.76 | $4.82 | $4.43 | $4.44 | $4.44 | 5,718,337 |
| 2024-05-02 | $4.64 | $4.72 | $4.54 | $4.67 | $4.67 | 5,072,350 |
| 2024-05-01 | $4.57 | $4.69 | $4.49 | $4.55 | $4.55 | 6,055,061 |
| 2024-04-30 | $4.47 | $4.64 | $4.46 | $4.56 | $4.56 | 6,110,424 |
| 2024-04-29 | $4.53 | $4.55 | $4.40 | $4.52 | $4.52 | 6,337,541 |
| 2024-04-26 | $4.46 | $4.60 | $4.46 | $4.48 | $4.48 | 5,243,445 |
| 2024-04-25 | $4.78 | $4.82 | $4.45 | $4.47 | $4.47 | 6,551,248 |
| 2024-04-24 | $4.83 | $4.91 | $4.78 | $4.86 | $4.86 | 5,903,476 |
| 2024-04-23 | $4.53 | $4.91 | $4.53 | $4.90 | $4.90 | 9,933,712 |
| 2024-04-22 | $4.65 | $4.69 | $4.48 | $4.55 | $4.55 | 9,744,538 |
| 2024-04-19 | $4.67 | $4.75 | $4.60 | $4.65 | $4.65 | 7,020,756 |
| 2024-04-18 | $4.76 | $4.81 | $4.67 | $4.73 | $4.73 | 6,660,493 |
| 2024-04-17 | $4.75 | $4.75 | $4.61 | $4.71 | $4.71 | 7,730,284 |
| 2024-04-16 | $4.64 | $4.80 | $4.59 | $4.68 | $4.68 | 12,528,846 |
| 2024-04-15 | $4.90 | $4.97 | $4.64 | $4.69 | $4.69 | 8,150,861 |
| 2024-04-12 | $4.99 | $5.03 | $4.80 | $4.85 | $4.85 | 5,752,968 |
| 2024-04-11 | $5.05 | $5.12 | $4.96 | $5.06 | $5.06 | 5,171,736 |
| 2024-04-10 | $4.95 | $5.14 | $4.91 | $5.02 | $5.02 | 5,581,580 |
| 2024-04-09 | $5.14 | $5.25 | $5.10 | $5.16 | $5.16 | 5,933,840 |
| 2024-04-08 | $5.17 | $5.39 | $5.12 | $5.12 | $5.12 | 8,537,784 |
| 2024-04-05 | $4.93 | $5.16 | $4.93 | $5.13 | $5.13 | 6,234,139 |
| 2024-04-04 | $5.26 | $5.35 | $4.96 | $4.97 | $4.97 | 14,510,995 |
| 2024-04-03 | $5.09 | $5.17 | $5.02 | $5.17 | $5.17 | 6,053,938 |
| 2024-04-02 | $5.56 | $5.65 | $5.02 | $5.12 | $5.12 | 17,640,174 |
| 2024-04-01 | $5.81 | $5.86 | $5.71 | $5.74 | $5.74 | 6,473,659 |
| 2024-03-28 | $5.65 | $5.86 | $5.65 | $5.80 | $5.80 | 5,944,630 |
| 2024-03-27 | $5.44 | $5.60 | $5.41 | $5.60 | $5.60 | 5,574,454 |
| 2024-03-26 | $5.42 | $5.46 | $5.32 | $5.36 | $5.36 | 5,489,691 |
| 2024-03-25 | $5.19 | $5.39 | $5.18 | $5.36 | $5.36 | 4,873,261 |
| 2024-03-22 | $5.23 | $5.27 | $5.09 | $5.12 | $5.12 | 6,719,174 |
| 2024-03-21 | $5.47 | $5.48 | $5.26 | $5.28 | $5.28 | 8,468,490 |
| 2024-03-20 | $5.35 | $5.48 | $5.29 | $5.44 | $5.44 | 8,601,268 |
| 2024-03-19 | $5.57 | $5.66 | $5.35 | $5.38 | $5.38 | 10,495,117 |
| 2024-03-18 | $5.61 | $5.71 | $5.47 | $5.63 | $5.63 | 8,659,306 |
| 2024-03-15 | $5.27 | $5.79 | $5.27 | $5.68 | $5.68 | 78,773,783 |
| 2024-03-14 | $5.30 | $5.33 | $5.13 | $5.32 | $5.32 | 8,386,097 |
| 2024-03-13 | $5.26 | $5.36 | $5.21 | $5.34 | $5.34 | 6,566,475 |
| 2024-03-12 | $5.29 | $5.30 | $5.16 | $5.27 | $5.27 | 8,153,257 |
| 2024-03-11 | $5.56 | $5.58 | $5.35 | $5.36 | $5.36 | 5,890,278 |
| 2024-03-08 | $5.66 | $5.71 | $5.51 | $5.59 | $5.59 | 7,338,331 |
| 2024-03-07 | $5.48 | $5.67 | $5.47 | $5.57 | $5.57 | 10,731,551 |
| 2024-03-06 | $5.48 | $5.54 | $5.38 | $5.47 | $5.47 | 9,261,186 |
| 2024-03-05 | $5.35 | $5.60 | $5.30 | $5.48 | $5.48 | 9,589,176 |
| 2024-03-04 | $5.43 | $5.51 | $5.33 | $5.41 | $5.41 | 8,113,285 |
| 2024-03-01 | $5.43 | $5.52 | $5.33 | $5.45 | $5.45 | 12,724,359 |
| 2024-02-29 | $5.30 | $5.43 | $5.23 | $5.40 | $5.40 | 10,907,203 |
| 2024-02-28 | $5.04 | $5.28 | $4.99 | $5.23 | $5.23 | 6,344,857 |
| 2024-02-27 | $4.94 | $5.16 | $4.92 | $5.14 | $5.14 | 8,737,477 |
| 2024-02-26 | $4.81 | $4.92 | $4.71 | $4.86 | $4.86 | 10,392,547 |
| 2024-02-23 | $4.85 | $4.88 | $4.64 | $4.81 | $4.81 | 12,348,817 |
| 2024-02-22 | $4.58 | $4.78 | $4.54 | $4.64 | $4.64 | 10,971,349 |
| 2024-02-21 | $4.56 | $4.61 | $4.46 | $4.58 | $4.58 | 8,151,508 |
| 2024-02-20 | $4.20 | $4.55 | $4.16 | $4.54 | $4.54 | 13,410,038 |
| 2024-02-16 | $4.26 | $4.39 | $4.19 | $4.28 | $4.28 | 10,101,290 |
| 2024-02-15 | $4.64 | $4.92 | $4.06 | $4.34 | $4.34 | 18,207,691 |
| 2024-02-14 | $4.61 | $4.77 | $4.55 | $4.72 | $4.72 | 9,244,265 |
| 2024-02-13 | $4.61 | $4.68 | $4.43 | $4.52 | $4.52 | 9,467,879 |
| 2024-02-12 | $4.66 | $4.90 | $4.65 | $4.86 | $4.86 | 9,014,185 |
| 2024-02-09 | $4.62 | $4.67 | $4.51 | $4.60 | $4.60 | 7,247,617 |
| 2024-02-08 | $4.42 | $4.65 | $4.41 | $4.56 | $4.56 | 7,356,340 |
| 2024-02-07 | $4.46 | $4.47 | $4.26 | $4.40 | $4.40 | 8,532,996 |
| 2024-02-06 | $4.38 | $4.54 | $4.31 | $4.50 | $4.50 | 9,091,667 |
| 2024-02-05 | $4.68 | $4.68 | $4.42 | $4.43 | $4.43 | 7,696,711 |
| 2024-02-02 | $4.67 | $4.82 | $4.59 | $4.76 | $4.76 | 9,323,764 |
| 2024-02-01 | $4.52 | $4.75 | $4.43 | $4.74 | $4.74 | 6,508,143 |
| 2024-01-31 | $4.59 | $4.70 | $4.50 | $4.50 | $4.50 | 8,551,146 |
| 2024-01-30 | $4.60 | $4.68 | $4.54 | $4.62 | $4.62 | 6,292,879 |
| 2024-01-29 | $4.55 | $4.66 | $4.50 | $4.63 | $4.63 | 6,365,684 |
| 2024-01-26 | $4.48 | $4.61 | $4.48 | $4.58 | $4.58 | 5,730,391 |
| 2024-01-25 | $4.34 | $4.47 | $4.33 | $4.44 | $4.44 | 8,082,705 |
| 2024-01-24 | $4.35 | $4.40 | $4.27 | $4.29 | $4.29 | 5,847,817 |
| 2024-01-23 | $4.23 | $4.29 | $4.13 | $4.29 | $4.29 | 5,238,015 |
| 2024-01-22 | $4.03 | $4.16 | $4.01 | $4.13 | $4.13 | 7,127,975 |
| 2024-01-19 | $4.01 | $4.04 | $3.88 | $4.04 | $4.04 | 4,589,849 |
| 2024-01-18 | $3.97 | $4.00 | $3.88 | $3.96 | $3.96 | 5,869,249 |
| 2024-01-17 | $3.97 | $4.01 | $3.90 | $3.96 | $3.96 | 5,681,908 |
| 2024-01-16 | $4.10 | $4.10 | $3.97 | $4.04 | $4.04 | 5,327,502 |
| 2024-01-12 | $4.24 | $4.34 | $4.11 | $4.12 | $4.12 | 6,519,324 |
| 2024-01-11 | $4.19 | $4.23 | $4.10 | $4.19 | $4.19 | 4,841,699 |
| 2024-01-10 | $4.23 | $4.24 | $4.12 | $4.23 | $4.23 | 4,690,812 |
| 2024-01-09 | $4.18 | $4.28 | $4.15 | $4.26 | $4.26 | 6,023,571 |
| 2024-01-08 | $4.00 | $4.31 | $4.00 | $4.24 | $4.24 | 5,889,389 |
| 2024-01-05 | $4.20 | $4.25 | $4.03 | $4.04 | $4.04 | 8,035,875 |
| 2024-01-04 | $4.19 | $4.27 | $4.13 | $4.24 | $4.24 | 3,802,906 |
| 2024-01-03 | $4.38 | $4.40 | $4.18 | $4.20 | $4.20 | 7,179,159 |
| 2024-01-02 | $4.41 | $4.56 | $4.34 | $4.47 | $4.47 | 5,969,185 |
| 2023-12-29 | $4.42 | $4.50 | $4.36 | $4.46 | $4.46 | 7,617,612 |
| 2023-12-28 | $4.40 | $4.45 | $4.36 | $4.44 | $4.44 | 5,390,195 |
| 2023-12-27 | $4.48 | $4.48 | $4.36 | $4.44 | $4.44 | 6,788,947 |
| 2023-12-26 | $4.23 | $4.47 | $4.22 | $4.45 | $4.45 | 8,621,494 |
| 2023-12-22 | $4.03 | $4.28 | $4.00 | $4.23 | $4.23 | 6,989,160 |
| 2023-12-21 | $4.01 | $4.17 | $3.96 | $4.17 | $4.17 | 6,993,374 |
| 2023-12-20 | $4.08 | $4.11 | $3.93 | $3.94 | $3.94 | 8,461,769 |
| 2023-12-19 | $4.04 | $4.16 | $4.01 | $4.13 | $4.13 | 8,258,665 |
| 2023-12-18 | $4.01 | $4.11 | $3.98 | $4.00 | $4.00 | 6,090,630 |
| 2023-12-15 | $4.16 | $4.18 | $3.99 | $4.09 | $4.09 | 13,516,452 |
| 2023-12-14 | $4.06 | $4.31 | $4.06 | $4.21 | $4.21 | 12,920,008 |
| 2023-12-13 | $3.75 | $4.04 | $3.71 | $4.01 | $4.01 | 8,534,724 |
| 2023-12-12 | $3.84 | $3.85 | $3.75 | $3.79 | $3.79 | 4,917,847 |
| 2023-12-11 | $3.88 | $3.94 | $3.83 | $3.87 | $3.87 | 7,884,553 |
| 2023-12-08 | $3.88 | $3.92 | $3.79 | $3.86 | $3.86 | 5,901,552 |
| 2023-12-07 | $3.73 | $3.91 | $3.72 | $3.90 | $3.90 | 7,315,606 |
| 2023-12-06 | $3.78 | $3.86 | $3.70 | $3.72 | $3.72 | 6,602,448 |
| 2023-12-05 | $3.87 | $3.87 | $3.74 | $3.77 | $3.77 | 8,261,091 |
| 2023-12-04 | $3.93 | $3.98 | $3.87 | $3.91 | $3.91 | 7,410,005 |
| 2023-12-01 | $3.63 | $3.95 | $3.62 | $3.95 | $3.95 | 9,467,714 |
| 2023-11-30 | $3.72 | $3.76 | $3.58 | $3.64 | $3.64 | 9,848,784 |
| 2023-11-29 | $3.91 | $3.93 | $3.70 | $3.71 | $3.71 | 11,466,822 |
| 2023-11-28 | $3.67 | $3.90 | $3.63 | $3.86 | $3.86 | 11,992,642 |
| 2023-11-27 | $3.76 | $3.77 | $3.66 | $3.67 | $3.67 | 8,234,213 |
| 2023-11-24 | $3.80 | $3.84 | $3.71 | $3.77 | $3.77 | 3,536,202 |
| 2023-11-22 | $3.89 | $3.96 | $3.78 | $3.78 | $3.78 | 8,318,398 |
| 2023-11-21 | $3.92 | $3.95 | $3.87 | $3.91 | $3.91 | 8,032,377 |
| 2023-11-20 | $4.11 | $4.11 | $3.93 | $4.00 | $4.00 | 6,635,376 |
| 2023-11-17 | $4.25 | $4.27 | $4.09 | $4.10 | $4.10 | 6,709,209 |
| 2023-11-16 | $4.30 | $4.32 | $4.10 | $4.17 | $4.17 | 4,852,889 |
| 2023-11-15 | $4.16 | $4.44 | $4.15 | $4.37 | $4.37 | 11,667,633 |
| 2023-11-14 | $3.93 | $4.20 | $3.93 | $4.16 | $4.16 | 15,129,187 |
| 2023-11-13 | $3.93 | $3.98 | $3.73 | $3.76 | $3.76 | 9,726,982 |
| 2023-11-10 | $4.00 | $4.08 | $3.93 | $4.02 | $4.02 | 9,226,715 |
| 2023-11-09 | $4.26 | $4.56 | $3.92 | $4.00 | $4.00 | 14,914,971 |
| 2023-11-08 | $4.38 | $4.40 | $4.19 | $4.22 | $4.22 | 8,676,632 |
| 2023-11-07 | $4.39 | $4.47 | $4.37 | $4.41 | $4.41 | 6,497,160 |
| 2023-11-06 | $4.45 | $4.49 | $4.38 | $4.42 | $4.42 | 5,900,009 |
| 2023-11-03 | $4.46 | $4.60 | $4.46 | $4.48 | $4.48 | 5,711,699 |
| 2023-11-02 | $4.16 | $4.43 | $4.16 | $4.38 | $4.38 | 8,053,574 |
| 2023-11-01 | $4.19 | $4.24 | $4.05 | $4.11 | $4.11 | 5,355,470 |
| 2023-10-31 | $4.13 | $4.26 | $4.11 | $4.19 | $4.19 | 4,684,989 |
| 2023-10-30 | $4.21 | $4.31 | $4.16 | $4.18 | $4.18 | 5,023,269 |
| 2023-10-27 | $4.36 | $4.41 | $4.16 | $4.17 | $4.17 | 4,871,718 |
| 2023-10-26 | $4.33 | $4.44 | $4.23 | $4.32 | $4.32 | 5,915,578 |
| 2023-10-25 | $4.27 | $4.38 | $4.27 | $4.31 | $4.31 | 3,395,647 |
| 2023-10-24 | $4.38 | $4.46 | $4.31 | $4.33 | $4.33 | 4,061,068 |
| 2023-10-23 | $4.35 | $4.42 | $4.22 | $4.33 | $4.33 | 4,826,093 |
| 2023-10-20 | $4.44 | $4.49 | $4.36 | $4.39 | $4.39 | 4,257,651 |
| 2023-10-19 | $4.35 | $4.56 | $4.33 | $4.44 | $4.44 | 6,069,925 |
| 2023-10-18 | $4.43 | $4.45 | $4.35 | $4.38 | $4.38 | 6,487,285 |
| 2023-10-17 | $4.16 | $4.47 | $4.15 | $4.45 | $4.45 | 6,606,583 |
| 2023-10-16 | $4.01 | $4.22 | $4.00 | $4.17 | $4.17 | 6,402,016 |
| 2023-10-13 | $3.89 | $4.00 | $3.86 | $3.96 | $3.96 | 4,657,186 |
| 2023-10-12 | $3.98 | $3.98 | $3.82 | $3.88 | $3.88 | 6,472,614 |
| 2023-10-11 | $3.94 | $3.99 | $3.91 | $3.98 | $3.98 | 4,400,173 |
| 2023-10-10 | $3.81 | $3.99 | $3.79 | $3.92 | $3.92 | 6,662,917 |
| 2023-10-09 | $3.81 | $3.88 | $3.75 | $3.79 | $3.79 | 4,361,195 |
| 2023-10-06 | $3.73 | $3.86 | $3.68 | $3.84 | $3.84 | 5,603,885 |
| 2023-10-05 | $3.82 | $3.88 | $3.71 | $3.77 | $3.77 | 7,208,898 |
| 2023-10-04 | $3.76 | $3.84 | $3.71 | $3.82 | $3.82 | 5,458,945 |
| 2023-10-03 | $3.81 | $3.85 | $3.72 | $3.76 | $3.76 | 6,861,598 |
| 2023-10-02 | $3.92 | $3.97 | $3.83 | $3.84 | $3.84 | 7,798,946 |
| 2023-09-29 | $3.68 | $3.99 | $3.67 | $3.96 | $3.96 | 20,703,920 |
| 2023-09-28 | $3.58 | $3.66 | $3.55 | $3.60 | $3.60 | 8,777,948 |
| 2023-09-27 | $3.82 | $3.87 | $3.54 | $3.57 | $3.57 | 24,001,102 |
| 2023-09-26 | $3.88 | $4.00 | $3.78 | $3.79 | $3.79 | 13,065,006 |
| 2023-09-25 | $4.10 | $4.15 | $3.91 | $3.92 | $3.92 | 8,479,255 |
| 2023-09-22 | $4.32 | $4.37 | $4.16 | $4.19 | $4.19 | 5,292,598 |
| 2023-09-21 | $4.32 | $4.41 | $4.29 | $4.30 | $4.30 | 4,535,190 |
| 2023-09-20 | $4.55 | $4.60 | $4.37 | $4.38 | $4.38 | 6,381,427 |
| 2023-09-19 | $4.54 | $4.74 | $4.48 | $4.50 | $4.50 | 8,333,404 |
| 2023-09-18 | $4.64 | $4.64 | $4.43 | $4.46 | $4.46 | 4,700,791 |
| 2023-09-15 | $4.65 | $4.68 | $4.58 | $4.63 | $4.63 | 9,652,345 |
| 2023-09-14 | $4.61 | $4.74 | $4.56 | $4.68 | $4.68 | 5,054,519 |
| 2023-09-13 | $4.68 | $4.69 | $4.50 | $4.55 | $4.55 | 6,520,484 |
| 2023-09-12 | $4.60 | $4.73 | $4.58 | $4.70 | $4.70 | 4,645,161 |
| 2023-09-11 | $4.76 | $4.80 | $4.55 | $4.61 | $4.61 | 5,916,609 |
| 2023-09-08 | $4.92 | $4.93 | $4.74 | $4.75 | $4.75 | 4,777,953 |
| 2023-09-07 | $4.85 | $5.06 | $4.85 | $4.92 | $4.92 | 5,400,197 |
| 2023-09-06 | $4.86 | $4.92 | $4.80 | $4.89 | $4.89 | 5,786,602 |
| 2023-09-05 | $5.16 | $5.16 | $4.90 | $4.90 | $4.90 | 7,397,873 |
| 2023-09-01 | $5.32 | $5.37 | $5.12 | $5.25 | $5.25 | 5,468,677 |
| 2023-08-31 | $5.05 | $5.28 | $5.02 | $5.25 | $5.25 | 7,773,876 |
| 2023-08-30 | $5.02 | $5.08 | $5.00 | $5.04 | $5.04 | 4,177,696 |
| 2023-08-29 | $5.02 | $5.08 | $4.99 | $5.04 | $5.04 | 3,652,828 |
| 2023-08-28 | $4.97 | $5.10 | $4.97 | $5.00 | $5.00 | 6,234,371 |
| 2023-08-25 | $5.11 | $5.17 | $4.93 | $4.96 | $4.96 | 5,536,184 |
| 2023-08-24 | $5.11 | $5.21 | $5.04 | $5.06 | $5.06 | 5,618,804 |
| 2023-08-23 | $5.09 | $5.20 | $5.00 | $5.13 | $5.13 | 5,682,153 |
| 2023-08-22 | $5.28 | $5.30 | $5.04 | $5.15 | $5.15 | 6,039,640 |
| 2023-08-21 | $5.48 | $5.51 | $5.27 | $5.33 | $5.33 | 4,978,503 |
| 2023-08-18 | $5.39 | $5.54 | $5.35 | $5.45 | $5.45 | 5,562,324 |
| 2023-08-17 | $5.44 | $5.57 | $5.42 | $5.44 | $5.44 | 6,423,966 |
| 2023-08-16 | $5.48 | $5.58 | $5.37 | $5.39 | $5.39 | 4,798,476 |
| 2023-08-15 | $5.37 | $5.54 | $5.31 | $5.50 | $5.50 | 6,883,465 |
| 2023-08-14 | $5.53 | $5.53 | $5.26 | $5.43 | $5.43 | 7,334,091 |
| 2023-08-11 | $5.19 | $5.60 | $5.19 | $5.56 | $5.56 | 9,935,015 |
| 2023-08-10 | $4.92 | $5.37 | $4.84 | $5.27 | $5.27 | 10,381,220 |
| 2023-08-09 | $5.47 | $5.60 | $5.28 | $5.33 | $5.33 | 9,392,594 |
| 2023-08-08 | $5.26 | $5.52 | $5.14 | $5.49 | $5.49 | 9,922,835 |
| 2023-08-07 | $5.36 | $5.36 | $5.10 | $5.21 | $5.21 | 7,417,523 |
| 2023-08-04 | $5.27 | $5.34 | $5.15 | $5.33 | $5.33 | 7,212,042 |
| 2023-08-03 | $5.12 | $5.24 | $5.06 | $5.21 | $5.21 | 7,285,920 |
| 2023-08-02 | $5.19 | $5.29 | $5.11 | $5.11 | $5.11 | 8,759,955 |
| 2023-08-01 | $5.20 | $5.35 | $5.18 | $5.33 | $5.33 | 5,353,447 |
| 2023-07-31 | $5.24 | $5.33 | $5.22 | $5.27 | $5.27 | 5,523,382 |
| 2023-07-28 | $5.19 | $5.27 | $5.11 | $5.18 | $5.18 | 5,571,584 |
| 2023-07-27 | $5.27 | $5.38 | $5.09 | $5.10 | $5.10 | 9,194,107 |
| 2023-07-26 | $4.86 | $5.51 | $4.83 | $5.27 | $5.27 | 22,691,256 |
| 2023-07-25 | $4.82 | $4.86 | $4.69 | $4.83 | $4.83 | 5,892,037 |
| 2023-07-24 | $4.66 | $4.86 | $4.66 | $4.83 | $4.83 | 6,110,724 |
| 2023-07-21 | $4.80 | $4.81 | $4.64 | $4.66 | $4.66 | 4,916,461 |
| 2023-07-20 | $4.87 | $4.87 | $4.65 | $4.72 | $4.72 | 6,661,790 |
| 2023-07-19 | $4.75 | $4.90 | $4.69 | $4.87 | $4.87 | 6,755,640 |
| 2023-07-18 | $4.61 | $4.83 | $4.61 | $4.75 | $4.75 | 6,166,186 |
| 2023-07-17 | $4.44 | $4.66 | $4.42 | $4.65 | $4.65 | 5,710,038 |
| 2023-07-14 | $4.70 | $4.71 | $4.47 | $4.47 | $4.47 | 5,871,735 |
| 2023-07-13 | $4.69 | $4.78 | $4.64 | $4.71 | $4.71 | 3,787,611 |
| 2023-07-12 | $4.89 | $4.92 | $4.68 | $4.69 | $4.69 | 9,086,752 |
| 2023-07-11 | $4.55 | $4.83 | $4.53 | $4.80 | $4.80 | 7,293,720 |
| 2023-07-10 | $4.33 | $4.58 | $4.30 | $4.53 | $4.53 | 8,575,314 |
| 2023-07-07 | $4.47 | $4.52 | $4.28 | $4.28 | $4.28 | 10,182,403 |
| 2023-07-06 | $4.56 | $4.59 | $4.40 | $4.54 | $4.54 | 6,952,131 |
| 2023-07-05 | $4.75 | $4.75 | $4.58 | $4.60 | $4.60 | 6,097,448 |
| 2023-07-03 | $4.55 | $4.83 | $4.55 | $4.80 | $4.80 | 5,044,381 |
| 2023-06-30 | $4.54 | $4.58 | $4.42 | $4.54 | $4.54 | 4,775,406 |
| 2023-06-29 | $4.35 | $4.53 | $4.34 | $4.50 | $4.50 | 10,113,536 |
| 2023-06-28 | $4.49 | $4.50 | $4.32 | $4.33 | $4.33 | 11,531,846 |
| 2023-06-27 | $4.35 | $4.58 | $4.26 | $4.54 | $4.54 | 6,505,626 |
| 2023-06-26 | $4.25 | $4.39 | $4.25 | $4.31 | $4.31 | 6,562,491 |
| 2023-06-23 | $4.42 | $4.44 | $4.21 | $4.26 | $4.26 | 49,706,237 |
| 2023-06-22 | $4.65 | $4.66 | $4.42 | $4.47 | $4.47 | 7,700,889 |
| 2023-06-21 | $4.69 | $4.78 | $4.66 | $4.68 | $4.68 | 5,695,314 |
| 2023-06-20 | $4.65 | $4.73 | $4.62 | $4.72 | $4.72 | 5,914,461 |
| 2023-06-16 | $4.72 | $4.78 | $4.63 | $4.69 | $4.69 | 11,752,545 |
| 2023-06-15 | $4.63 | $4.75 | $4.62 | $4.72 | $4.72 | 6,676,309 |
| 2023-06-14 | $4.73 | $4.79 | $4.55 | $4.67 | $4.67 | 8,627,784 |
| 2023-06-13 | $4.72 | $4.78 | $4.67 | $4.71 | $4.71 | 7,142,614 |
| 2023-06-12 | $4.63 | $4.74 | $4.52 | $4.69 | $4.69 | 5,671,896 |
| 2023-06-09 | $4.63 | $4.65 | $4.54 | $4.62 | $4.62 | 4,326,768 |
| 2023-06-08 | $4.65 | $4.68 | $4.51 | $4.63 | $4.63 | 5,074,383 |
| 2023-06-07 | $4.66 | $4.75 | $4.57 | $4.63 | $4.63 | 7,966,670 |
| 2023-06-06 | $4.36 | $4.59 | $4.34 | $4.58 | $4.58 | 7,614,856 |
| 2023-06-05 | $4.37 | $4.41 | $4.30 | $4.34 | $4.34 | 7,860,205 |
| 2023-06-02 | $4.17 | $4.43 | $4.16 | $4.40 | $4.40 | 10,750,221 |
| 2023-06-01 | $4.11 | $4.12 | $3.91 | $4.08 | $4.08 | 7,313,576 |
| 2023-05-31 | $4.11 | $4.15 | $4.00 | $4.11 | $4.11 | 9,311,565 |
| 2023-05-30 | $4.10 | $4.23 | $4.08 | $4.14 | $4.14 | 6,650,306 |
| 2023-05-26 | $3.94 | $4.11 | $3.94 | $4.09 | $4.09 | 7,059,176 |
| 2023-05-25 | $4.06 | $4.15 | $3.93 | $3.93 | $3.93 | 10,015,660 |
| 2023-05-24 | $4.21 | $4.26 | $4.01 | $4.09 | $4.09 | 5,296,461 |
| 2023-05-23 | $4.19 | $4.39 | $4.16 | $4.19 | $4.19 | 7,861,329 |
| 2023-05-22 | $4.03 | $4.20 | $4.02 | $4.18 | $4.18 | 6,535,403 |
| 2023-05-19 | $4.18 | $4.18 | $3.98 | $4.03 | $4.03 | 6,594,931 |
| 2023-05-18 | $4.14 | $4.24 | $4.10 | $4.23 | $4.23 | 7,326,895 |
| 2023-05-17 | $3.90 | $4.15 | $3.90 | $4.14 | $4.14 | 9,409,122 |
| 2023-05-16 | $4.02 | $4.06 | $3.85 | $3.87 | $3.87 | 7,481,297 |
| 2023-05-15 | $4.08 | $4.13 | $4.05 | $4.06 | $4.06 | 8,586,464 |
| 2023-05-12 | $4.12 | $4.14 | $4.02 | $4.05 | $4.05 | 5,464,953 |
| 2023-05-11 | $4.12 | $4.20 | $4.10 | $4.12 | $4.12 | 5,642,508 |
| 2023-05-10 | $4.29 | $4.32 | $4.09 | $4.17 | $4.17 | 8,247,095 |
| 2023-05-09 | $4.32 | $4.32 | $4.13 | $4.21 | $4.21 | 10,248,555 |
| 2023-05-08 | $4.44 | $4.54 | $4.33 | $4.34 | $4.34 | 7,518,707 |
| 2023-05-05 | $4.43 | $4.48 | $4.31 | $4.42 | $4.42 | 8,498,875 |
| 2023-05-04 | $4.80 | $4.85 | $4.32 | $4.36 | $4.36 | 15,929,922 |
| 2023-05-03 | $5.01 | $5.29 | $4.83 | $4.88 | $4.88 | 17,804,948 |
| 2023-05-02 | $5.10 | $5.10 | $4.89 | $4.91 | $4.91 | 14,154,396 |
| 2023-05-01 | $5.23 | $5.29 | $5.09 | $5.15 | $5.15 | 9,436,338 |
| 2023-04-28 | $4.95 | $5.29 | $4.94 | $5.24 | $5.24 | 13,236,719 |
| 2023-04-27 | $4.84 | $4.99 | $4.79 | $4.95 | $4.95 | 6,623,312 |
| 2023-04-26 | $4.90 | $4.95 | $4.78 | $4.81 | $4.81 | 7,501,562 |
| 2023-04-25 | $4.97 | $4.98 | $4.80 | $4.87 | $4.87 | 8,926,248 |
| 2023-04-24 | $4.98 | $5.00 | $4.89 | $5.00 | $5.00 | 5,184,819 |
| 2023-04-21 | $4.89 | $4.97 | $4.83 | $4.96 | $4.96 | 7,399,182 |
| 2023-04-20 | $4.90 | $5.02 | $4.86 | $4.90 | $4.90 | 6,643,185 |
| 2023-04-19 | $4.80 | $4.95 | $4.76 | $4.93 | $4.93 | 6,475,490 |
| 2023-04-18 | $4.83 | $4.85 | $4.79 | $4.83 | $4.83 | 6,233,309 |
| 2023-04-17 | $4.83 | $4.87 | $4.73 | $4.82 | $4.82 | 8,597,516 |
| 2023-04-14 | $4.92 | $5.00 | $4.83 | $4.86 | $4.86 | 7,530,853 |
| 2023-04-13 | $4.94 | $4.99 | $4.88 | $4.89 | $4.89 | 8,278,486 |
| 2023-04-12 | $5.30 | $5.30 | $4.97 | $4.98 | $4.98 | 8,979,530 |
| 2023-04-11 | $5.08 | $5.26 | $5.07 | $5.24 | $5.24 | 8,499,752 |
| 2023-04-10 | $4.93 | $5.02 | $4.86 | $5.00 | $5.00 | 8,100,088 |
| 2023-04-06 | $5.02 | $5.05 | $4.93 | $4.94 | $4.94 | 5,640,419 |
| 2023-04-05 | $5.13 | $5.18 | $5.03 | $5.05 | $5.05 | 9,346,662 |
| 2023-04-04 | $5.25 | $5.28 | $5.12 | $5.18 | $5.18 | 6,846,230 |
| 2023-04-03 | $5.27 | $5.30 | $5.07 | $5.22 | $5.22 | 9,885,526 |
| 2023-03-31 | $5.02 | $5.26 | $4.99 | $5.26 | $5.26 | 9,909,272 |
| 2023-03-30 | $5.11 | $5.14 | $4.97 | $5.00 | $5.00 | 6,296,424 |
| 2023-03-29 | $5.07 | $5.15 | $4.94 | $5.03 | $5.03 | 9,010,506 |
| 2023-03-28 | $5.05 | $5.13 | $5.04 | $5.10 | $5.10 | 6,920,256 |
| 2023-03-27 | $5.06 | $5.07 | $4.89 | $5.01 | $5.01 | 8,071,573 |
| 2023-03-24 | $4.85 | $5.00 | $4.83 | $4.97 | $4.97 | 8,807,845 |
| 2023-03-23 | $5.00 | $5.10 | $4.83 | $4.90 | $4.90 | 8,479,969 |
| 2023-03-22 | $5.09 | $5.17 | $4.95 | $4.96 | $4.96 | 8,230,833 |
| 2023-03-21 | $5.12 | $5.29 | $5.07 | $5.09 | $5.09 | 11,846,786 |
| 2023-03-20 | $5.11 | $5.28 | $4.95 | $5.04 | $5.04 | 13,558,980 |
| 2023-03-17 | $5.14 | $5.22 | $5.01 | $5.09 | $5.09 | 80,322,123 |
| 2023-03-16 | $5.12 | $5.25 | $5.02 | $5.18 | $5.18 | 10,895,960 |
| 2023-03-15 | $4.95 | $5.22 | $4.93 | $5.21 | $5.21 | 14,293,640 |
| 2023-03-14 | $5.20 | $5.24 | $5.06 | $5.12 | $5.12 | 10,817,349 |
| 2023-03-13 | $5.00 | $5.27 | $4.95 | $5.06 | $5.06 | 15,367,443 |
| 2023-03-10 | $5.31 | $5.35 | $5.07 | $5.10 | $5.10 | 13,900,919 |
| 2023-03-09 | $5.48 | $5.62 | $5.34 | $5.35 | $5.35 | 11,794,021 |
| 2023-03-08 | $5.49 | $5.57 | $5.43 | $5.49 | $5.49 | 9,305,151 |
| 2023-03-07 | $5.62 | $5.70 | $5.43 | $5.48 | $5.48 | 10,891,878 |
| 2023-03-06 | $5.90 | $5.96 | $5.60 | $5.61 | $5.61 | 16,682,319 |
| 2023-03-03 | $5.91 | $5.96 | $5.70 | $5.82 | $5.82 | 9,105,299 |
| 2023-03-02 | $5.70 | $5.91 | $5.67 | $5.84 | $5.84 | 12,100,716 |
| 2023-03-01 | $5.69 | $5.76 | $5.58 | $5.71 | $5.71 | 12,672,859 |
| 2023-02-28 | $5.49 | $5.76 | $5.47 | $5.68 | $5.68 | 26,239,019 |
| 2023-02-27 | $5.56 | $5.62 | $5.46 | $5.46 | $5.46 | 13,067,617 |
| 2023-02-24 | $5.37 | $5.54 | $5.27 | $5.51 | $5.51 | 13,101,419 |
| 2023-02-23 | $5.38 | $5.47 | $5.26 | $5.47 | $5.47 | 11,485,815 |
| 2023-02-22 | $5.40 | $5.49 | $5.28 | $5.38 | $5.38 | 13,911,734 |
| 2023-02-21 | $5.61 | $5.66 | $5.40 | $5.40 | $5.40 | 11,130,793 |
| 2023-02-17 | $5.69 | $5.73 | $5.60 | $5.71 | $5.71 | 8,712,991 |
| 2023-02-16 | $5.88 | $5.88 | $5.72 | $5.73 | $5.73 | 9,191,764 |
| 2023-02-15 | $5.70 | $5.96 | $5.68 | $5.95 | $5.95 | 12,430,398 |
| 2023-02-14 | $5.76 | $5.87 | $5.62 | $5.79 | $5.79 | 9,810,675 |
| 2023-02-13 | $5.60 | $5.83 | $5.57 | $5.82 | $5.82 | 12,590,821 |
| 2023-02-10 | $5.65 | $5.72 | $5.59 | $5.61 | $5.61 | 12,962,687 |
| 2023-02-09 | $5.97 | $6.00 | $5.68 | $5.72 | $5.72 | 12,818,836 |
| 2023-02-08 | $5.91 | $5.93 | $5.77 | $5.89 | $5.89 | 14,965,470 |
| 2023-02-07 | $6.04 | $6.08 | $5.93 | $5.98 | $5.98 | 15,593,199 |
| 2023-02-06 | $6.43 | $6.45 | $6.00 | $6.08 | $6.08 | 25,217,137 |
| 2023-02-03 | $6.19 | $6.90 | $6.11 | $6.55 | $6.55 | 36,149,672 |
| 2023-02-02 | $7.37 | $7.46 | $6.16 | $6.28 | $6.28 | 67,938,311 |
| 2023-02-01 | $8.40 | $8.80 | $8.30 | $8.71 | $8.71 | 13,044,608 |
| 2023-01-31 | $8.15 | $8.45 | $8.13 | $8.44 | $8.44 | 7,378,654 |
| 2023-01-30 | $7.97 | $8.18 | $7.92 | $8.08 | $8.08 | 7,569,339 |
| 2023-01-27 | $7.88 | $8.18 | $7.83 | $8.12 | $8.12 | 6,839,549 |
| 2023-01-26 | $7.92 | $8.04 | $7.81 | $7.88 | $7.88 | 6,930,623 |
| 2023-01-25 | $7.96 | $8.00 | $7.75 | $7.81 | $7.81 | 8,058,062 |
| 2023-01-24 | $8.25 | $8.40 | $8.02 | $8.02 | $8.02 | 7,023,632 |
| 2023-01-23 | $8.02 | $8.28 | $7.96 | $8.26 | $8.26 | 5,650,494 |
| 2023-01-20 | $7.98 | $8.02 | $7.87 | $8.00 | $8.00 | 6,912,843 |
| 2023-01-19 | $8.04 | $8.05 | $7.80 | $7.95 | $7.95 | 8,857,242 |
| 2023-01-18 | $8.19 | $8.27 | $8.09 | $8.12 | $8.12 | 7,368,760 |
| 2023-01-17 | $8.05 | $8.23 | $7.99 | $8.20 | $8.20 | 10,074,708 |
| 2023-01-13 | $8.05 | $8.43 | $8.00 | $8.12 | $8.12 | 15,682,074 |
| 2023-01-12 | $8.08 | $8.13 | $7.92 | $7.95 | $7.95 | 8,954,809 |
| 2023-01-11 | $7.79 | $8.04 | $7.71 | $8.03 | $8.03 | 7,172,617 |
| 2023-01-10 | $7.65 | $7.72 | $7.53 | $7.71 | $7.71 | 6,512,585 |
| 2023-01-09 | $7.42 | $7.73 | $7.37 | $7.64 | $7.64 | 11,291,036 |
| 2023-01-06 | $7.29 | $7.46 | $7.17 | $7.43 | $7.43 | 7,245,399 |
| 2023-01-05 | $7.09 | $7.22 | $6.93 | $7.22 | $7.22 | 7,613,212 |
| 2023-01-04 | $6.82 | $7.25 | $6.73 | $7.19 | $7.19 | 10,709,530 |
| 2023-01-03 | $6.45 | $6.73 | $6.37 | $6.73 | $6.73 | 10,866,387 |
| 2022-12-30 | $6.17 | $6.40 | $6.16 | $6.36 | $6.36 | 7,635,818 |
| 2022-12-29 | $6.14 | $6.34 | $6.13 | $6.26 | $6.26 | 7,770,490 |
| 2022-12-28 | $6.24 | $6.28 | $5.99 | $6.06 | $6.06 | 7,358,531 |
| 2022-12-27 | $6.08 | $6.33 | $6.05 | $6.23 | $6.23 | 8,530,743 |
| 2022-12-23 | $5.92 | $6.11 | $5.86 | $6.10 | $6.10 | 8,091,400 |
| 2022-12-22 | $5.78 | $5.93 | $5.65 | $5.92 | $5.92 | 9,938,908 |
| 2022-12-21 | $6.01 | $6.09 | $5.82 | $5.84 | $5.84 | 9,318,468 |
| 2022-12-20 | $5.85 | $6.08 | $5.81 | $5.89 | $5.89 | 12,930,401 |
| 2022-12-19 | $5.88 | $5.92 | $5.72 | $5.88 | $5.88 | 12,324,060 |
| 2022-12-16 | $5.89 | $5.96 | $5.77 | $5.89 | $5.89 | 17,405,299 |
| 2022-12-15 | $6.19 | $6.22 | $5.96 | $5.96 | $5.96 | 13,064,517 |
| 2022-12-14 | $6.39 | $6.44 | $6.23 | $6.29 | $6.29 | 10,330,599 |
| 2022-12-13 | $6.68 | $6.75 | $6.31 | $6.37 | $6.37 | 13,293,666 |
| 2022-12-12 | $6.35 | $6.41 | $6.22 | $6.38 | $6.38 | 8,349,077 |
| 2022-12-09 | $6.31 | $6.43 | $6.23 | $6.35 | $6.35 | 5,591,262 |
| 2022-12-08 | $6.32 | $6.42 | $6.23 | $6.42 | $6.42 | 8,007,800 |
| 2022-12-07 | $6.29 | $6.39 | $6.20 | $6.32 | $6.32 | 5,928,711 |
| 2022-12-06 | $6.39 | $6.41 | $6.22 | $6.33 | $6.33 | 8,262,688 |
| 2022-12-05 | $6.63 | $6.64 | $6.34 | $6.37 | $6.37 | 11,738,800 |
| 2022-12-02 | $6.68 | $6.79 | $6.64 | $6.72 | $6.72 | 6,698,512 |
| 2022-12-01 | $6.70 | $7.02 | $6.70 | $6.75 | $6.75 | 10,728,091 |
| 2022-11-30 | $6.54 | $6.72 | $6.32 | $6.72 | $6.72 | 11,740,557 |
| 2022-11-29 | $6.52 | $6.59 | $6.46 | $6.53 | $6.53 | 7,475,261 |
| 2022-11-28 | $6.71 | $6.81 | $6.50 | $6.50 | $6.50 | 7,522,555 |
| 2022-11-25 | $6.68 | $6.85 | $6.68 | $6.77 | $6.77 | 3,326,612 |
| 2022-11-23 | $6.69 | $6.75 | $6.60 | $6.71 | $6.71 | 7,220,694 |
| 2022-11-22 | $6.67 | $6.79 | $6.53 | $6.71 | $6.71 | 9,294,279 |
| 2022-11-21 | $6.63 | $6.82 | $6.52 | $6.61 | $6.61 | 10,582,849 |
| 2022-11-18 | $7.19 | $7.21 | $6.75 | $6.81 | $6.66 | 12,825,208 |
| 2022-11-17 | $7.17 | $7.22 | $6.82 | $7.00 | $6.84 | 13,240,370 |
| 2022-11-16 | $7.41 | $7.50 | $7.28 | $7.31 | $7.15 | 10,696,101 |
| 2022-11-15 | $7.51 | $7.69 | $7.42 | $7.58 | $7.41 | 10,057,447 |
| 2022-11-14 | $7.54 | $7.65 | $7.34 | $7.36 | $7.20 | 11,043,704 |
| 2022-11-11 | $6.85 | $7.85 | $6.85 | $7.77 | $7.60 | 16,874,419 |
| 2022-11-10 | $6.61 | $7.14 | $6.61 | $6.80 | $6.65 | 19,731,871 |
| 2022-11-09 | $6.98 | $6.99 | $6.40 | $6.48 | $6.48 | 19,926,162 |
| 2022-11-08 | $7.16 | $7.26 | $6.99 | $7.08 | $7.08 | 10,930,752 |
| 2022-11-07 | $7.01 | $7.09 | $6.86 | $7.07 | $7.07 | 7,649,417 |
| 2022-11-04 | $6.83 | $7.00 | $6.76 | $6.97 | $6.97 | 9,825,636 |
| 2022-11-03 | $6.55 | $6.77 | $6.42 | $6.69 | $6.69 | 10,303,828 |
| 2022-11-02 | $6.86 | $6.91 | $6.58 | $6.60 | $6.60 | 8,756,947 |
| 2022-11-01 | $6.96 | $7.01 | $6.87 | $6.90 | $6.90 | 10,413,134 |
| 2022-10-31 | $6.89 | $6.97 | $6.63 | $6.82 | $6.82 | 19,699,693 |
| 2022-10-28 | $7.33 | $7.40 | $7.05 | $7.20 | $7.20 | 14,772,579 |
| 2022-10-27 | $7.44 | $7.54 | $7.33 | $7.36 | $7.36 | 6,257,801 |
| 2022-10-26 | $7.41 | $7.56 | $7.33 | $7.37 | $7.37 | 6,717,178 |
| 2022-10-25 | $7.18 | $7.56 | $7.17 | $7.46 | $7.46 | 8,130,525 |
| 2022-10-24 | $7.40 | $7.43 | $7.18 | $7.21 | $7.21 | 10,464,607 |
| 2022-10-21 | $7.20 | $7.43 | $7.16 | $7.36 | $7.36 | 7,731,912 |
| 2022-10-20 | $7.55 | $7.70 | $7.24 | $7.25 | $7.25 | 9,208,967 |
| 2022-10-19 | $7.74 | $7.83 | $7.32 | $7.47 | $7.47 | 9,088,950 |
| 2022-10-18 | $7.98 | $8.11 | $7.85 | $7.88 | $7.88 | 6,061,362 |
| 2022-10-17 | $7.91 | $7.96 | $7.73 | $7.79 | $7.79 | 7,751,761 |
| 2022-10-14 | $7.85 | $7.91 | $7.63 | $7.71 | $7.71 | 6,762,572 |
| 2022-10-13 | $7.50 | $7.85 | $7.35 | $7.77 | $7.77 | 6,121,686 |
| 2022-10-12 | $7.70 | $7.77 | $7.55 | $7.67 | $7.67 | 7,245,686 |
| 2022-10-11 | $7.49 | $7.87 | $7.41 | $7.69 | $7.69 | 9,632,628 |
| 2022-10-10 | $7.43 | $7.53 | $7.29 | $7.46 | $7.46 | 6,690,512 |
| 2022-10-07 | $7.51 | $7.55 | $7.14 | $7.37 | $7.37 | 7,914,837 |
| 2022-10-06 | $7.75 | $7.84 | $7.55 | $7.69 | $7.69 | 5,152,842 |
| 2022-10-05 | $7.46 | $7.88 | $7.36 | $7.82 | $7.82 | 10,650,436 |
| 2022-10-04 | $7.40 | $7.61 | $7.35 | $7.60 | $7.60 | 7,514,594 |
| 2022-10-03 | $7.05 | $7.27 | $6.95 | $7.20 | $7.20 | 8,285,229 |
| 2022-09-30 | $7.09 | $7.19 | $6.91 | $6.96 | $6.96 | 11,689,820 |
| 2022-09-29 | $7.39 | $7.42 | $7.20 | $7.23 | $7.23 | 9,081,026 |
| 2022-09-28 | $7.40 | $7.57 | $7.28 | $7.55 | $7.55 | 10,974,224 |
| 2022-09-27 | $7.67 | $7.73 | $7.27 | $7.37 | $7.37 | 11,403,505 |
| 2022-09-26 | $7.64 | $7.89 | $7.58 | $7.60 | $7.60 | 15,329,427 |
| 2022-09-23 | $7.91 | $8.00 | $7.61 | $7.64 | $7.64 | 14,012,525 |
| 2022-09-22 | $8.09 | $8.11 | $7.92 | $8.00 | $8.00 | 8,895,556 |
| 2022-09-21 | $8.22 | $8.42 | $8.06 | $8.06 | $8.06 | 8,246,873 |
| 2022-09-20 | $8.42 | $8.46 | $8.10 | $8.14 | $8.14 | 9,787,953 |
| 2022-09-19 | $8.37 | $8.76 | $8.37 | $8.54 | $8.54 | 7,730,344 |
| 2022-09-16 | $8.47 | $8.66 | $8.40 | $8.44 | $8.44 | 11,893,778 |
| 2022-09-15 | $8.75 | $8.98 | $8.61 | $8.64 | $8.64 | 5,128,227 |
| 2022-09-14 | $8.81 | $8.82 | $8.60 | $8.69 | $8.69 | 7,205,815 |
| 2022-09-13 | $9.16 | $9.27 | $8.75 | $8.82 | $8.82 | 7,063,590 |
| 2022-09-12 | $9.31 | $9.48 | $9.25 | $9.47 | $9.47 | 7,378,535 |
| 2022-09-09 | $9.10 | $9.22 | $8.86 | $9.17 | $9.17 | 6,890,914 |
| 2022-09-08 | $8.69 | $8.77 | $8.40 | $8.76 | $8.76 | 6,853,016 |
| 2022-09-07 | $8.50 | $8.84 | $8.46 | $8.79 | $8.79 | 6,894,840 |
| 2022-09-06 | $8.65 | $8.80 | $8.34 | $8.42 | $8.42 | 7,594,206 |
| 2022-09-02 | $8.72 | $8.81 | $8.51 | $8.61 | $8.61 | 7,308,905 |
| 2022-09-01 | $8.62 | $8.71 | $8.55 | $8.66 | $8.66 | 6,045,394 |
| 2022-08-31 | $8.86 | $8.92 | $8.58 | $8.71 | $8.71 | 8,586,311 |
| 2022-08-30 | $8.95 | $8.97 | $8.72 | $8.84 | $8.84 | 6,899,280 |
| 2022-08-29 | $9.00 | $9.02 | $8.80 | $8.85 | $8.85 | 9,148,354 |
| 2022-08-26 | $9.57 | $9.61 | $8.97 | $9.04 | $9.04 | 7,047,768 |
| 2022-08-25 | $9.33 | $9.74 | $9.28 | $9.51 | $9.51 | 6,167,141 |
| 2022-08-24 | $9.46 | $9.46 | $9.13 | $9.39 | $9.39 | 9,232,196 |
| 2022-08-23 | $9.50 | $9.78 | $9.41 | $9.49 | $9.49 | 6,681,607 |
| 2022-08-22 | $10.23 | $10.30 | $9.64 | $9.65 | $9.50 | 10,330,271 |
| 2022-08-19 | $10.64 | $10.67 | $10.29 | $10.33 | $10.17 | 4,985,186 |
| 2022-08-18 | $10.77 | $10.81 | $10.55 | $10.64 | $10.47 | 3,807,853 |
| 2022-08-17 | $10.97 | $11.00 | $10.69 | $10.80 | $10.63 | 5,624,022 |
| 2022-08-16 | $10.50 | $11.25 | $10.50 | $11.16 | $10.99 | 7,344,751 |
| 2022-08-15 | $10.50 | $10.85 | $10.47 | $10.49 | $10.33 | 8,993,927 |
| 2022-08-12 | $10.61 | $10.70 | $10.51 | $10.57 | $10.41 | 9,061,774 |
| 2022-08-11 | $11.19 | $11.31 | $10.56 | $10.67 | $10.50 | 13,455,071 |
| 2022-08-10 | $11.52 | $11.75 | $11.39 | $11.56 | $11.38 | 6,675,538 |
| 2022-08-09 | $11.43 | $11.43 | $11.05 | $11.27 | $11.09 | 5,777,051 |
| 2022-08-08 | $11.28 | $11.77 | $11.28 | $11.47 | $11.29 | 5,905,729 |
| 2022-08-05 | $11.03 | $11.29 | $11.02 | $11.20 | $11.03 | 3,655,633 |
| 2022-08-04 | $11.22 | $11.35 | $11.14 | $11.17 | $11.00 | 3,578,062 |
| 2022-08-03 | $11.06 | $11.29 | $11.02 | $11.24 | $11.07 | 4,711,705 |
| 2022-08-02 | $11.09 | $11.14 | $10.90 | $10.91 | $10.74 | 4,526,334 |
| 2022-08-01 | $11.13 | $11.24 | $10.99 | $11.13 | $10.96 | 5,440,738 |
| 2022-07-29 | $11.28 | $11.29 | $11.07 | $11.18 | $11.01 | 5,418,166 |
| 2022-07-28 | $10.61 | $11.27 | $10.59 | $11.26 | $11.08 | 7,117,109 |
| 2022-07-27 | $10.42 | $10.68 | $10.32 | $10.66 | $10.49 | 4,506,938 |
| 2022-07-26 | $10.72 | $10.80 | $10.32 | $10.33 | $10.17 | 7,535,508 |
| 2022-07-25 | $11.39 | $11.39 | $11.08 | $11.16 | $10.99 | 5,246,192 |
| 2022-07-22 | $11.40 | $11.52 | $11.24 | $11.35 | $11.17 | 2,826,858 |
| 2022-07-21 | $11.28 | $11.40 | $11.16 | $11.39 | $11.21 | 3,398,894 |
| 2022-07-20 | $11.25 | $11.41 | $11.17 | $11.39 | $11.21 | 3,280,582 |
| 2022-07-19 | $11.03 | $11.39 | $10.93 | $11.32 | $11.14 | 5,123,594 |
| 2022-07-18 | $10.79 | $11.01 | $10.78 | $10.86 | $10.69 | 4,861,837 |
| 2022-07-15 | $10.49 | $10.73 | $10.44 | $10.63 | $10.46 | 4,001,972 |
| 2022-07-14 | $10.58 | $10.65 | $10.35 | $10.43 | $10.27 | 3,855,062 |
| 2022-07-13 | $10.57 | $10.78 | $10.48 | $10.74 | $10.57 | 5,609,867 |
| 2022-07-12 | $10.62 | $11.11 | $10.62 | $10.88 | $10.71 | 6,145,806 |
| 2022-07-11 | $10.76 | $10.91 | $10.65 | $10.70 | $10.53 | 3,935,562 |
| 2022-07-08 | $10.78 | $10.96 | $10.62 | $10.89 | $10.72 | 5,342,531 |
| 2022-07-07 | $10.30 | $10.78 | $10.25 | $10.77 | $10.60 | 5,632,347 |
| 2022-07-06 | $10.38 | $10.51 | $10.14 | $10.19 | $10.03 | 4,442,959 |
| 2022-07-05 | $10.11 | $10.44 | $10.00 | $10.44 | $10.28 | 4,765,006 |
| 2022-07-01 | $10.27 | $10.38 | $10.08 | $10.25 | $10.09 | 4,513,279 |
| 2022-06-30 | $10.31 | $10.46 | $10.13 | $10.29 | $10.13 | 6,227,237 |
| 2022-06-29 | $10.52 | $10.60 | $10.26 | $10.49 | $10.33 | 7,061,240 |
| 2022-06-28 | $10.79 | $10.99 | $10.49 | $10.50 | $10.34 | 5,549,034 |
| 2022-06-27 | $10.77 | $10.99 | $10.60 | $10.71 | $10.54 | 8,285,161 |
| 2022-06-24 | $10.36 | $10.85 | $10.30 | $10.72 | $10.55 | 8,541,222 |
| 2022-06-23 | $10.21 | $10.29 | $10.02 | $10.29 | $10.13 | 4,955,738 |
| 2022-06-22 | $10.13 | $10.36 | $10.10 | $10.16 | $10.00 | 8,436,284 |
| 2022-06-21 | $10.23 | $10.40 | $10.02 | $10.28 | $10.12 | 5,452,905 |
| 2022-06-17 | $9.83 | $10.15 | $9.75 | $10.07 | $9.91 | 8,295,646 |
| 2022-06-16 | $10.02 | $10.04 | $9.58 | $9.74 | $9.59 | 6,898,915 |
| 2022-06-15 | $10.29 | $10.44 | $10.09 | $10.23 | $10.07 | 6,279,394 |
| 2022-06-14 | $10.44 | $10.52 | $10.11 | $10.23 | $10.07 | 5,597,021 |
| 2022-06-13 | $10.61 | $10.72 | $10.18 | $10.41 | $10.25 | 6,385,211 |
| 2022-06-10 | $11.04 | $11.21 | $10.78 | $10.87 | $10.70 | 6,563,033 |
| 2022-06-09 | $11.35 | $11.47 | $11.20 | $11.20 | $11.03 | 4,573,662 |
| 2022-06-08 | $11.53 | $11.68 | $11.35 | $11.44 | $11.26 | 5,641,403 |
| 2022-06-07 | $11.70 | $11.86 | $11.47 | $11.85 | $11.67 | 4,195,545 |
| 2022-06-06 | $11.87 | $11.91 | $11.62 | $11.83 | $11.65 | 3,738,097 |
| 2022-06-03 | $11.84 | $11.93 | $11.68 | $11.79 | $11.61 | 3,789,962 |
| 2022-06-02 | $11.93 | $12.06 | $11.78 | $11.93 | $11.74 | 3,928,781 |
| 2022-06-01 | $11.98 | $12.08 | $11.73 | $11.85 | $11.67 | 6,915,835 |
| 2022-05-31 | $11.98 | $12.03 | $11.71 | $11.87 | $11.69 | 6,925,741 |
| 2022-05-27 | $11.67 | $12.13 | $11.67 | $12.09 | $11.90 | 4,631,507 |
| 2022-05-26 | $11.65 | $11.91 | $11.58 | $11.76 | $11.58 | 6,517,580 |
| 2022-05-25 | $11.11 | $11.74 | $11.10 | $11.44 | $11.26 | 8,412,334 |
| 2022-05-24 | $11.46 | $11.51 | $10.95 | $11.15 | $10.98 | 15,092,552 |
| 2022-05-23 | $11.61 | $11.77 | $11.51 | $11.63 | $11.45 | 5,857,374 |
| 2022-05-20 | $11.76 | $11.82 | $11.35 | $11.63 | $11.45 | 5,437,692 |
| 2022-05-19 | $11.93 | $12.09 | $11.66 | $11.69 | $11.51 | 7,814,829 |
| 2022-05-18 | $12.50 | $12.64 | $11.89 | $12.07 | $11.88 | 9,397,828 |
| 2022-05-17 | $12.93 | $13.17 | $12.74 | $13.05 | $12.85 | 5,852,984 |
| 2022-05-16 | $13.03 | $13.04 | $12.64 | $12.69 | $12.49 | 6,517,244 |
| 2022-05-13 | $12.93 | $13.28 | $12.88 | $13.06 | $12.86 | 6,702,093 |
| 2022-05-12 | $12.25 | $12.82 | $12.22 | $12.81 | $12.61 | 7,429,612 |
| 2022-05-11 | $12.26 | $12.58 | $12.12 | $12.23 | $12.04 | 8,732,858 |
| 2022-05-10 | $12.73 | $12.78 | $12.11 | $12.19 | $12.00 | 8,252,214 |
| 2022-05-09 | $12.29 | $12.82 | $12.24 | $12.58 | $12.38 | 10,518,598 |
| 2022-05-06 | $12.54 | $12.74 | $12.20 | $12.60 | $12.26 | 11,866,454 |
| 2022-05-05 | $13.85 | $14.00 | $12.70 | $12.71 | $12.36 | 10,697,845 |
| 2022-05-04 | $13.84 | $14.19 | $13.54 | $14.18 | $13.79 | 7,146,713 |
| 2022-05-03 | $13.34 | $13.77 | $13.18 | $13.72 | $13.35 | 6,056,926 |
| 2022-05-02 | $13.26 | $13.49 | $13.04 | $13.41 | $13.05 | 7,078,796 |
| 2022-04-29 | $13.50 | $13.64 | $13.21 | $13.26 | $12.90 | 7,705,264 |
| 2022-04-28 | $13.77 | $13.85 | $13.46 | $13.67 | $13.30 | 3,513,567 |
| 2022-04-27 | $13.47 | $13.69 | $13.33 | $13.58 | $13.21 | 3,675,324 |
| 2022-04-26 | $13.85 | $13.97 | $13.45 | $13.51 | $13.14 | 5,205,840 |
| 2022-04-25 | $13.86 | $14.03 | $13.51 | $14.01 | $13.63 | 7,897,691 |
| 2022-04-22 | $14.19 | $14.31 | $13.89 | $13.97 | $13.59 | 4,973,442 |
| 2022-04-21 | $14.86 | $14.90 | $14.26 | $14.33 | $13.94 | 3,133,846 |
| 2022-04-20 | $14.66 | $14.75 | $14.51 | $14.67 | $14.27 | 2,057,429 |
| 2022-04-19 | $14.24 | $14.67 | $14.24 | $14.57 | $14.17 | 3,285,216 |
| 2022-04-18 | $14.08 | $14.42 | $14.08 | $14.19 | $13.80 | 2,898,889 |
| 2022-04-14 | $14.13 | $14.31 | $14.01 | $14.08 | $13.70 | 2,703,715 |
| 2022-04-13 | $14.10 | $14.25 | $14.03 | $14.12 | $13.74 | 2,951,980 |
| 2022-04-12 | $14.33 | $14.64 | $14.04 | $14.07 | $13.69 | 3,537,728 |
| 2022-04-11 | $14.25 | $14.65 | $14.25 | $14.33 | $13.94 | 3,205,871 |
| 2022-04-08 | $14.33 | $14.48 | $14.10 | $14.30 | $13.91 | 3,564,742 |
| 2022-04-07 | $14.10 | $14.30 | $13.71 | $14.21 | $13.82 | 5,836,997 |
| 2022-04-06 | $14.01 | $14.26 | $13.73 | $14.14 | $13.76 | 8,110,679 |
| 2022-04-05 | $14.75 | $14.86 | $14.19 | $14.19 | $13.80 | 7,549,829 |
| 2022-04-04 | $14.83 | $14.96 | $14.67 | $14.90 | $14.50 | 2,863,725 |
| 2022-04-01 | $14.92 | $15.07 | $14.71 | $14.84 | $14.44 | 5,502,076 |
| 2022-03-31 | $15.21 | $15.32 | $14.87 | $14.89 | $14.49 | 4,060,454 |
| 2022-03-30 | $15.55 | $15.59 | $15.23 | $15.32 | $14.90 | 3,465,122 |
| 2022-03-29 | $15.26 | $15.75 | $15.26 | $15.68 | $15.25 | 4,608,968 |
| 2022-03-28 | $15.20 | $15.20 | $14.78 | $15.06 | $14.65 | 4,342,088 |
| 2022-03-25 | $15.16 | $15.26 | $15.08 | $15.23 | $14.82 | 2,669,086 |
| 2022-03-24 | $14.99 | $15.33 | $14.96 | $15.10 | $14.69 | 3,908,898 |
| 2022-03-23 | $15.32 | $15.48 | $14.87 | $14.89 | $14.49 | 4,070,586 |
| 2022-03-22 | $15.52 | $15.71 | $15.32 | $15.40 | $14.98 | 3,828,835 |
| 2022-03-21 | $15.47 | $15.47 | $15.13 | $15.35 | $14.93 | 4,220,614 |
| 2022-03-18 | $15.02 | $15.47 | $14.91 | $15.39 | $14.97 | 9,237,317 |
| 2022-03-17 | $15.31 | $15.35 | $15.07 | $15.30 | $14.88 | 4,230,053 |
| 2022-03-16 | $14.95 | $15.67 | $14.95 | $15.33 | $14.91 | 7,055,682 |
| 2022-03-15 | $15.10 | $15.33 | $14.69 | $14.89 | $14.49 | 5,546,047 |
| 2022-03-14 | $15.63 | $15.79 | $15.05 | $15.16 | $14.75 | 3,409,880 |
| 2022-03-11 | $15.47 | $15.63 | $15.32 | $15.50 | $15.08 | 3,474,166 |
| 2022-03-10 | $15.06 | $15.38 | $14.93 | $15.36 | $14.94 | 4,362,976 |
| 2022-03-09 | $16.03 | $16.15 | $15.21 | $15.22 | $14.81 | 5,996,529 |
| 2022-03-08 | $15.29 | $16.38 | $15.25 | $15.63 | $15.21 | 6,701,695 |
| 2022-03-07 | $15.47 | $15.59 | $15.13 | $15.13 | $14.72 | 5,820,057 |
| 2022-03-04 | $15.74 | $15.83 | $15.16 | $15.47 | $15.05 | 4,641,482 |
| 2022-03-03 | $15.90 | $16.02 | $15.56 | $15.90 | $15.47 | 5,056,565 |
| 2022-03-02 | $15.12 | $16.11 | $15.01 | $15.97 | $15.54 | 5,429,803 |
| 2022-03-01 | $15.41 | $15.52 | $14.86 | $15.01 | $14.60 | 5,065,412 |
| 2022-02-28 | $15.10 | $15.52 | $15.08 | $15.45 | $15.03 | 5,491,532 |
| 2022-02-25 | $15.22 | $15.42 | $15.04 | $15.39 | $14.97 | 3,504,469 |
| 2022-02-24 | $14.59 | $15.22 | $14.51 | $15.17 | $14.76 | 5,942,557 |
| 2022-02-23 | $15.01 | $15.16 | $14.77 | $14.91 | $14.51 | 6,063,657 |
| 2022-02-22 | $15.06 | $15.36 | $14.88 | $14.92 | $14.51 | 6,992,457 |
| 2022-02-18 | $15.15 | $15.41 | $15.14 | $15.23 | $14.82 | 8,081,676 |
| 2022-02-17 | $15.48 | $15.67 | $15.16 | $15.18 | $14.77 | 6,043,772 |
| 2022-02-16 | $15.35 | $15.79 | $15.31 | $15.69 | $15.26 | 6,074,585 |
| 2022-02-15 | $15.46 | $15.60 | $15.37 | $15.48 | $15.06 | 6,171,799 |
| 2022-02-14 | $15.35 | $15.45 | $15.14 | $15.28 | $14.86 | 4,116,594 |
| 2022-02-11 | $16.12 | $16.12 | $15.33 | $15.44 | $14.87 | 4,717,605 |
| 2022-02-10 | $16.10 | $16.43 | $15.76 | $15.82 | $15.24 | 4,064,189 |
| 2022-02-09 | $15.99 | $16.30 | $15.91 | $16.30 | $15.70 | 4,605,856 |
| 2022-02-08 | $15.61 | $15.98 | $15.49 | $15.96 | $15.38 | 5,090,739 |
| 2022-02-07 | $15.78 | $16.00 | $15.34 | $15.50 | $14.93 | 4,971,836 |
| 2022-02-04 | $15.54 | $15.90 | $15.49 | $15.72 | $15.14 | 7,224,723 |
| 2022-02-03 | $15.90 | $16.75 | $15.53 | $15.60 | $15.03 | 11,288,308 |
| 2022-02-02 | $16.31 | $16.38 | $15.79 | $15.80 | $15.22 | 6,929,492 |
| 2022-02-01 | $16.06 | $16.28 | $15.83 | $16.18 | $15.59 | 3,428,452 |
| 2022-01-31 | $15.50 | $16.11 | $15.44 | $16.10 | $15.51 | 5,808,668 |
| 2022-01-28 | $15.30 | $15.68 | $14.99 | $15.67 | $15.10 | 5,664,897 |
| 2022-01-27 | $15.70 | $16.02 | $15.22 | $15.33 | $14.77 | 6,471,675 |
| 2022-01-26 | $16.42 | $16.47 | $15.45 | $15.58 | $15.01 | 4,314,575 |
| 2022-01-25 | $15.96 | $16.30 | $15.84 | $16.11 | $15.52 | 4,301,936 |
| 2022-01-24 | $15.36 | $16.31 | $15.34 | $16.29 | $15.69 | 5,494,061 |
| 2022-01-21 | $15.62 | $15.90 | $15.35 | $15.73 | $15.15 | 4,409,259 |
| 2022-01-20 | $16.31 | $16.37 | $15.68 | $15.70 | $15.13 | 3,934,620 |
| 2022-01-19 | $16.61 | $16.85 | $16.35 | $16.36 | $15.76 | 3,095,233 |
| 2022-01-18 | $16.70 | $16.85 | $16.47 | $16.52 | $15.92 | 4,844,471 |
| 2022-01-14 | $16.98 | $16.98 | $16.52 | $16.79 | $16.18 | 3,561,817 |
| 2022-01-13 | $16.81 | $17.31 | $16.71 | $17.15 | $16.52 | 2,942,088 |
| 2022-01-12 | $16.69 | $16.82 | $16.47 | $16.65 | $16.04 | 2,490,052 |
| 2022-01-11 | $16.44 | $16.68 | $16.24 | $16.68 | $16.07 | 2,675,096 |
| 2022-01-10 | $16.78 | $16.82 | $16.20 | $16.40 | $15.80 | 3,518,564 |
| 2022-01-07 | $16.81 | $17.01 | $16.55 | $16.86 | $16.24 | 3,743,141 |
| 2022-01-06 | $17.08 | $17.24 | $16.85 | $17.03 | $16.41 | 3,738,771 |
| 2022-01-05 | $17.40 | $17.55 | $16.93 | $16.94 | $16.32 | 3,945,862 |
| 2022-01-04 | $17.14 | $17.49 | $17.08 | $17.36 | $16.72 | 3,454,860 |
| 2022-01-03 | $16.88 | $16.99 | $16.77 | $16.92 | $16.30 | 3,149,020 |
| 2021-12-31 | $16.71 | $16.88 | $16.47 | $16.72 | $16.11 | 2,983,394 |
| 2021-12-30 | $16.89 | $17.09 | $16.76 | $16.80 | $16.18 | 4,312,502 |
| 2021-12-29 | $16.59 | $16.90 | $16.53 | $16.82 | $16.20 | 2,755,475 |
| 2021-12-28 | $16.49 | $16.75 | $16.49 | $16.55 | $15.94 | 2,696,613 |
| 2021-12-27 | $16.11 | $16.62 | $16.11 | $16.56 | $15.95 | 2,660,248 |
| 2021-12-23 | $16.22 | $16.38 | $16.08 | $16.21 | $15.62 | 2,794,543 |
| 2021-12-22 | $16.05 | $16.33 | $16.03 | $16.15 | $15.56 | 3,981,497 |
| 2021-12-21 | $15.79 | $16.17 | $15.71 | $16.08 | $15.49 | 5,171,333 |
| 2021-12-20 | $16.30 | $16.30 | $15.40 | $15.66 | $15.09 | 8,864,288 |
| 2021-12-17 | $16.85 | $16.94 | $16.25 | $16.31 | $15.71 | 66,002,690 |
| 2021-12-16 | $17.01 | $17.16 | $16.74 | $16.81 | $16.19 | 4,783,141 |
| 2021-12-15 | $16.75 | $16.87 | $16.36 | $16.82 | $16.20 | 3,550,759 |
| 2021-12-14 | $16.55 | $17.01 | $16.48 | $16.70 | $16.09 | 5,028,485 |
| 2021-12-13 | $17.44 | $17.51 | $16.23 | $16.61 | $16.00 | 5,439,220 |
| 2021-12-10 | $17.54 | $17.64 | $17.19 | $17.55 | $16.91 | 3,446,931 |
| 2021-12-09 | $17.49 | $17.81 | $17.37 | $17.37 | $16.73 | 3,456,055 |
| 2021-12-08 | $17.39 | $17.75 | $17.25 | $17.63 | $16.98 | 3,636,574 |
| 2021-12-07 | $17.29 | $17.62 | $17.19 | $17.40 | $16.76 | 5,119,263 |
| 2021-12-06 | $16.72 | $17.55 | $16.71 | $17.31 | $16.68 | 7,302,092 |
| 2021-12-03 | $16.55 | $16.62 | $16.30 | $16.48 | $15.88 | 4,377,369 |
| 2021-12-02 | $16.20 | $16.60 | $16.07 | $16.44 | $15.84 | 3,886,698 |
| 2021-12-01 | $16.51 | $16.86 | $16.09 | $16.10 | $15.51 | 4,460,364 |
| 2021-11-30 | $16.23 | $16.40 | $15.82 | $16.15 | $15.56 | 4,735,482 |
| 2021-11-29 | $17.08 | $17.16 | $16.40 | $16.41 | $15.81 | 3,435,623 |
| 2021-11-26 | $16.62 | $17.07 | $16.24 | $16.82 | $16.20 | 2,790,531 |
| 2021-11-24 | $16.71 | $17.20 | $16.68 | $17.14 | $16.51 | 2,942,856 |
| 2021-11-23 | $17.11 | $17.20 | $16.90 | $17.00 | $16.38 | 3,336,600 |
| 2021-11-22 | $17.16 | $17.34 | $17.01 | $17.16 | $16.53 | 3,117,541 |
| 2021-11-19 | $17.20 | $17.37 | $17.05 | $17.07 | $16.44 | 2,993,265 |
| 2021-11-18 | $17.79 | $17.87 | $17.14 | $17.33 | $16.70 | 3,930,674 |
| 2021-11-17 | $17.64 | $17.72 | $17.31 | $17.48 | $16.84 | 4,233,526 |
| 2021-11-16 | $17.84 | $17.96 | $17.71 | $17.76 | $17.11 | 2,422,696 |
| 2021-11-15 | $17.78 | $18.00 | $17.73 | $17.75 | $17.10 | 3,204,900 |
| 2021-11-12 | $17.89 | $17.95 | $17.34 | $17.62 | $16.97 | 4,640,135 |
| 2021-11-11 | $18.11 | $18.13 | $17.79 | $17.85 | $17.20 | 1,891,051 |
| 2021-11-10 | $17.97 | $18.28 | $17.81 | $17.99 | $17.33 | 2,503,307 |
| 2021-11-09 | $17.78 | $18.17 | $17.78 | $18.07 | $17.41 | 2,456,229 |
| 2021-11-08 | $18.02 | $18.02 | $17.71 | $17.81 | $17.16 | 3,388,533 |
| 2021-11-05 | $17.99 | $18.60 | $17.95 | $17.99 | $17.19 | 5,099,280 |
| 2021-11-04 | $18.20 | $18.35 | $17.51 | $17.80 | $17.00 | 7,342,826 |
| 2021-11-03 | $17.52 | $18.58 | $17.52 | $18.28 | $17.46 | 7,427,611 |
| 2021-11-02 | $17.62 | $17.70 | $17.38 | $17.58 | $16.79 | 5,427,372 |
| 2021-11-01 | $17.10 | $17.94 | $17.07 | $17.59 | $16.80 | 8,175,289 |
| 2021-10-29 | $17.24 | $17.36 | $16.92 | $17.04 | $16.28 | 3,273,865 |
| 2021-10-28 | $17.09 | $17.23 | $16.86 | $17.23 | $16.46 | 2,832,156 |
| 2021-10-27 | $17.01 | $17.13 | $16.85 | $17.03 | $16.27 | 3,325,221 |
| 2021-10-26 | $17.11 | $17.22 | $16.95 | $16.99 | $16.23 | 3,722,043 |
| 2021-10-25 | $16.80 | $17.16 | $16.78 | $16.94 | $16.18 | 3,463,032 |
| 2021-10-22 | $16.83 | $17.00 | $16.72 | $16.84 | $16.09 | 2,581,016 |
| 2021-10-21 | $16.83 | $17.15 | $16.80 | $16.89 | $16.14 | 2,575,045 |
| 2021-10-20 | $16.65 | $16.97 | $16.63 | $16.78 | $16.03 | 3,539,472 |
| 2021-10-19 | $16.86 | $16.87 | $16.63 | $16.68 | $15.94 | 4,898,303 |
| 2021-10-18 | $16.70 | $16.93 | $16.62 | $16.83 | $16.08 | 3,222,682 |
| 2021-10-15 | $17.29 | $17.47 | $16.84 | $16.85 | $16.10 | 3,138,242 |
| 2021-10-14 | $16.80 | $17.22 | $16.75 | $17.20 | $16.43 | 4,746,370 |
| 2021-10-13 | $16.50 | $16.67 | $16.27 | $16.55 | $15.81 | 3,265,352 |
| 2021-10-12 | $16.46 | $16.53 | $16.22 | $16.38 | $15.65 | 3,045,510 |
| 2021-10-11 | $16.22 | $16.71 | $16.22 | $16.29 | $15.56 | 3,384,452 |
| 2021-10-08 | $16.99 | $17.01 | $16.02 | $16.23 | $15.51 | 6,453,676 |
| 2021-10-07 | $16.69 | $17.15 | $16.62 | $17.08 | $16.32 | 5,811,288 |
| 2021-10-06 | $16.73 | $16.82 | $15.84 | $16.41 | $15.68 | 9,864,114 |
| 2021-10-05 | $17.36 | $17.43 | $16.82 | $16.93 | $16.17 | 9,313,293 |
| 2021-10-04 | $17.45 | $17.72 | $17.27 | $17.43 | $16.65 | 5,376,725 |
| 2021-10-01 | $17.26 | $17.66 | $17.17 | $17.47 | $16.69 | 7,037,502 |
| 2021-09-30 | $18.48 | $18.48 | $17.15 | $17.16 | $16.39 | 10,290,197 |
| 2021-09-29 | $19.02 | $19.19 | $18.44 | $18.52 | $17.69 | 3,641,237 |
| 2021-09-28 | $18.80 | $19.21 | $18.75 | $18.99 | $18.14 | 3,443,421 |
| 2021-09-27 | $18.70 | $19.01 | $18.61 | $18.76 | $17.92 | 3,199,156 |
| 2021-09-24 | $18.50 | $18.78 | $18.26 | $18.67 | $17.84 | 3,659,018 |
| 2021-09-23 | $18.65 | $18.96 | $18.58 | $18.63 | $17.80 | 5,442,957 |
| 2021-09-22 | $18.63 | $18.80 | $18.49 | $18.50 | $17.67 | 3,322,244 |
| 2021-09-21 | $18.84 | $18.99 | $18.41 | $18.42 | $17.60 | 3,205,149 |
| 2021-09-20 | $18.65 | $18.89 | $18.35 | $18.70 | $17.86 | 4,865,419 |
| 2021-09-17 | $19.21 | $19.54 | $18.97 | $19.00 | $18.15 | 4,491,004 |
| 2021-09-16 | $19.17 | $19.59 | $19.14 | $19.30 | $18.44 | 2,683,374 |
| 2021-09-15 | $18.76 | $19.26 | $18.72 | $19.16 | $18.30 | 5,513,693 |
| 2021-09-14 | $19.10 | $19.10 | $18.42 | $18.81 | $17.97 | 4,168,770 |
| 2021-09-13 | $18.79 | $19.10 | $18.60 | $19.09 | $18.24 | 3,512,691 |
| 2021-09-10 | $18.90 | $19.03 | $18.68 | $18.72 | $17.88 | 3,699,464 |
| 2021-09-09 | $18.68 | $18.98 | $18.61 | $18.82 | $17.98 | 3,110,337 |
| 2021-09-08 | $18.78 | $18.97 | $18.53 | $18.67 | $17.84 | 3,706,324 |
| 2021-09-07 | $19.04 | $19.17 | $18.85 | $18.86 | $18.02 | 4,410,366 |
| 2021-09-03 | $19.30 | $19.39 | $18.91 | $19.06 | $18.21 | 2,088,613 |
| 2021-09-02 | $19.32 | $19.51 | $19.19 | $19.36 | $18.50 | 2,389,950 |
| 2021-09-01 | $18.90 | $19.46 | $18.80 | $19.23 | $18.37 | 6,673,312 |
| 2021-08-31 | $18.93 | $19.05 | $18.52 | $18.68 | $17.85 | 4,561,000 |
| 2021-08-30 | $19.39 | $19.41 | $18.82 | $18.82 | $17.98 | 3,808,948 |
| 2021-08-27 | $19.15 | $19.59 | $19.04 | $19.41 | $18.54 | 3,105,523 |
| 2021-08-26 | $19.72 | $19.72 | $18.99 | $19.09 | $18.24 | 4,569,506 |
| 2021-08-25 | $19.34 | $19.78 | $19.21 | $19.74 | $18.86 | 2,911,451 |
| 2021-08-24 | $19.30 | $19.59 | $19.26 | $19.37 | $18.50 | 1,843,352 |
| 2021-08-23 | $19.19 | $19.28 | $19.02 | $19.23 | $18.37 | 2,723,271 |
| 2021-08-20 | $18.64 | $18.96 | $18.55 | $18.95 | $18.10 | 2,969,436 |
| 2021-08-19 | $18.90 | $19.23 | $18.52 | $18.60 | $17.77 | 3,611,758 |
| 2021-08-18 | $19.31 | $19.63 | $19.11 | $19.13 | $18.28 | 2,416,030 |
| 2021-08-17 | $19.96 | $19.96 | $19.17 | $19.40 | $18.53 | 4,048,358 |
| 2021-08-16 | $20.32 | $20.44 | $20.08 | $20.14 | $19.24 | 2,716,583 |
| 2021-08-13 | $20.65 | $20.74 | $20.36 | $20.41 | $19.50 | 3,301,549 |
| 2021-08-12 | $20.65 | $20.72 | $20.34 | $20.68 | $19.76 | 2,906,543 |
| 2021-08-11 | $20.24 | $20.65 | $19.98 | $20.57 | $19.65 | 4,159,526 |
| 2021-08-10 | $19.34 | $20.34 | $19.34 | $20.21 | $19.31 | 4,320,390 |
| 2021-08-09 | $19.69 | $19.74 | $19.27 | $19.39 | $18.52 | 4,435,634 |
| 2021-08-06 | $19.70 | $20.06 | $19.34 | $19.84 | $18.81 | 6,136,308 |
| 2021-08-05 | $19.40 | $20.18 | $19.04 | $19.51 | $18.50 | 8,869,994 |
| 2021-08-04 | $18.56 | $18.78 | $18.31 | $18.35 | $17.40 | 4,756,139 |
| 2021-08-03 | $18.64 | $18.71 | $18.21 | $18.68 | $17.71 | 3,648,772 |
| 2021-08-02 | $18.42 | $18.85 | $18.28 | $18.51 | $17.55 | 3,807,809 |
| 2021-07-30 | $18.29 | $18.55 | $18.17 | $18.26 | $17.31 | 8,429,942 |
| 2021-07-29 | $18.25 | $18.49 | $18.23 | $18.36 | $17.41 | 3,136,125 |
| 2021-07-28 | $18.27 | $18.43 | $17.96 | $18.08 | $17.14 | 3,157,729 |
| 2021-07-27 | $18.21 | $18.48 | $18.03 | $18.26 | $17.31 | 2,885,887 |
| 2021-07-26 | $18.08 | $18.37 | $18.02 | $18.35 | $17.40 | 3,132,988 |
| 2021-07-23 | $18.03 | $18.25 | $17.92 | $18.04 | $17.10 | 2,729,923 |
| 2021-07-22 | $18.08 | $18.08 | $17.77 | $17.87 | $16.94 | 2,991,267 |
| 2021-07-21 | $17.92 | $18.30 | $17.90 | $18.10 | $17.16 | 3,182,329 |
| 2021-07-20 | $17.27 | $17.85 | $17.20 | $17.79 | $16.86 | 3,929,686 |
| 2021-07-19 | $17.05 | $17.50 | $16.96 | $17.31 | $16.41 | 4,418,831 |
| 2021-07-16 | $18.08 | $18.13 | $17.42 | $17.42 | $16.51 | 3,143,456 |
| 2021-07-15 | $18.04 | $18.13 | $17.73 | $17.98 | $17.05 | 4,160,102 |
| 2021-07-14 | $18.14 | $18.34 | $18.07 | $18.14 | $17.20 | 2,618,665 |
| 2021-07-13 | $18.77 | $18.77 | $18.08 | $18.15 | $17.21 | 4,888,637 |
| 2021-07-12 | $17.95 | $18.28 | $17.69 | $18.12 | $17.18 | 2,826,819 |
| 2021-07-09 | $17.74 | $18.16 | $17.72 | $18.10 | $17.16 | 3,361,098 |
| 2021-07-08 | $17.36 | $17.69 | $17.20 | $17.46 | $16.55 | 4,420,122 |
| 2021-07-07 | $17.67 | $17.87 | $17.45 | $17.59 | $16.68 | 4,402,375 |
| 2021-07-06 | $18.50 | $18.61 | $17.74 | $17.83 | $16.90 | 5,215,304 |
| 2021-07-02 | $18.75 | $18.80 | $18.41 | $18.55 | $17.59 | 3,009,697 |
| 2021-07-01 | $18.69 | $19.26 | $18.58 | $18.78 | $17.80 | 3,995,038 |
| 2021-06-30 | $18.45 | $18.71 | $18.26 | $18.67 | $17.70 | 3,274,150 |
| 2021-06-29 | $18.69 | $18.88 | $18.46 | $18.46 | $17.50 | 2,109,462 |
| 2021-06-28 | $18.85 | $18.89 | $18.56 | $18.58 | $17.61 | 2,501,233 |
| 2021-06-25 | $18.84 | $19.13 | $18.73 | $18.91 | $17.93 | 7,698,032 |
| 2021-06-24 | $18.55 | $18.75 | $18.29 | $18.68 | $17.71 | 3,040,267 |
| 2021-06-23 | $18.72 | $18.82 | $18.46 | $18.51 | $17.55 | 4,746,556 |
| 2021-06-22 | $18.63 | $18.65 | $18.29 | $18.61 | $17.64 | 2,640,478 |
| 2021-06-21 | $18.32 | $18.64 | $18.30 | $18.56 | $17.59 | 2,924,550 |
| 2021-06-18 | $18.25 | $18.53 | $18.02 | $18.26 | $17.31 | 6,353,357 |
| 2021-06-17 | $19.09 | $19.23 | $18.21 | $18.59 | $17.62 | 3,756,110 |
| 2021-06-16 | $19.22 | $19.22 | $18.72 | $19.10 | $18.11 | 2,982,309 |
| 2021-06-15 | $19.16 | $19.32 | $18.98 | $19.25 | $18.25 | 2,890,373 |
| 2021-06-14 | $19.59 | $19.61 | $19.07 | $19.09 | $18.10 | 2,518,037 |
| 2021-06-11 | $19.23 | $19.54 | $19.11 | $19.53 | $18.51 | 2,812,302 |
| 2021-06-10 | $19.38 | $19.52 | $19.03 | $19.06 | $18.07 | 2,459,456 |
| 2021-06-09 | $19.69 | $19.77 | $19.21 | $19.30 | $18.30 | 2,149,885 |
| 2021-06-08 | $19.46 | $19.85 | $19.31 | $19.76 | $18.73 | 2,215,471 |
| 2021-06-07 | $19.51 | $19.69 | $19.45 | $19.46 | $18.45 | 2,487,708 |
| 2021-06-04 | $19.50 | $19.52 | $18.97 | $19.36 | $18.35 | 3,952,594 |
| 2021-06-03 | $19.46 | $19.64 | $19.27 | $19.50 | $18.49 | 2,404,345 |
| 2021-06-02 | $19.92 | $19.99 | $19.33 | $19.53 | $18.51 | 2,738,610 |
| 2021-06-01 | $19.62 | $20.04 | $19.61 | $19.88 | $18.85 | 3,126,084 |
| 2021-05-28 | $19.87 | $19.87 | $19.43 | $19.54 | $18.52 | 2,961,348 |
| 2021-05-27 | $19.50 | $19.87 | $19.50 | $19.76 | $18.73 | 2,943,319 |
| 2021-05-26 | $19.26 | $19.48 | $19.15 | $19.45 | $18.44 | 2,810,598 |
| 2021-05-25 | $19.27 | $19.34 | $19.09 | $19.09 | $18.10 | 3,067,505 |
| 2021-05-24 | $19.42 | $19.43 | $19.09 | $19.14 | $18.14 | 3,071,044 |
| 2021-05-21 | $19.42 | $19.55 | $19.25 | $19.29 | $18.29 | 3,975,623 |
| 2021-05-20 | $19.26 | $19.44 | $18.80 | $19.36 | $18.35 | 5,341,660 |
| 2021-05-19 | $19.43 | $19.48 | $19.04 | $19.39 | $18.24 | 5,225,134 |
| 2021-05-18 | $19.84 | $19.94 | $19.58 | $19.71 | $18.54 | 4,742,957 |
| 2021-05-17 | $19.69 | $19.97 | $19.48 | $19.88 | $18.70 | 7,435,195 |
| 2021-05-14 | $18.77 | $19.44 | $18.75 | $19.18 | $18.04 | 6,272,062 |
| 2021-05-13 | $18.76 | $19.32 | $18.49 | $18.75 | $17.64 | 5,890,284 |
| 2021-05-12 | $19.55 | $19.78 | $18.67 | $18.76 | $17.65 | 13,243,697 |
| 2021-05-11 | $19.03 | $19.71 | $18.50 | $19.28 | $18.14 | 20,888,852 |
| 2021-05-10 | $22.50 | $22.82 | $21.88 | $21.90 | $20.60 | 5,916,004 |
| 2021-05-07 | $21.58 | $22.40 | $21.56 | $22.37 | $21.04 | 3,935,416 |
| 2021-05-06 | $22.00 | $22.05 | $21.59 | $21.90 | $20.60 | 5,024,980 |
| 2021-05-05 | $21.53 | $22.01 | $21.49 | $21.90 | $20.60 | 3,708,200 |
| 2021-05-04 | $21.28 | $21.54 | $21.09 | $21.50 | $20.23 | 3,268,412 |
| 2021-05-03 | $21.23 | $21.51 | $21.10 | $21.29 | $20.03 | 3,151,777 |
| 2021-04-30 | $21.27 | $21.45 | $20.88 | $21.06 | $19.81 | 7,403,332 |
| 2021-04-29 | $21.30 | $21.48 | $21.03 | $21.12 | $19.87 | 5,603,494 |
| 2021-04-28 | $21.11 | $21.33 | $21.06 | $21.10 | $19.85 | 2,051,748 |
| 2021-04-27 | $21.00 | $21.49 | $20.94 | $21.16 | $19.91 | 3,756,767 |
| 2021-04-26 | $21.00 | $21.33 | $20.66 | $20.86 | $19.62 | 2,910,549 |
| 2021-04-23 | $20.79 | $21.05 | $20.39 | $20.93 | $19.69 | 4,144,180 |
| 2021-04-22 | $20.76 | $21.01 | $20.57 | $20.64 | $19.42 | 5,442,704 |
| 2021-04-21 | $19.70 | $20.71 | $19.59 | $20.59 | $19.37 | 4,584,100 |
| 2021-04-20 | $20.11 | $20.16 | $19.53 | $19.76 | $18.59 | 3,701,565 |
| 2021-04-19 | $20.32 | $20.34 | $19.90 | $20.09 | $18.90 | 3,358,467 |
| 2021-04-16 | $20.18 | $20.40 | $19.96 | $20.26 | $19.06 | 4,152,233 |
| 2021-04-15 | $20.30 | $20.31 | $19.96 | $20.04 | $18.85 | 3,050,250 |
| 2021-04-14 | $19.98 | $20.31 | $19.91 | $20.08 | $18.89 | 2,588,119 |
| 2021-04-13 | $20.20 | $20.33 | $19.76 | $20.05 | $18.86 | 3,101,029 |
| 2021-04-12 | $20.43 | $20.60 | $20.33 | $20.55 | $19.33 | 2,055,692 |
| 2021-04-09 | $20.11 | $20.40 | $20.00 | $20.36 | $19.15 | 2,877,509 |
| 2021-04-08 | $19.67 | $19.97 | $19.45 | $19.93 | $18.75 | 2,677,068 |
| 2021-04-07 | $20.07 | $20.17 | $19.67 | $19.92 | $18.74 | 2,973,115 |
| 2021-04-06 | $19.82 | $20.07 | $19.59 | $19.94 | $18.76 | 6,772,228 |
| 2021-04-05 | $19.50 | $19.91 | $19.13 | $19.88 | $18.70 | 4,382,886 |
| 2021-04-01 | $19.65 | $19.87 | $19.09 | $19.37 | $18.22 | 7,040,638 |
| 2021-03-31 | $19.95 | $20.10 | $19.52 | $19.67 | $18.50 | 3,506,695 |
| 2021-03-30 | $19.83 | $20.12 | $19.57 | $20.00 | $18.81 | 4,084,794 |
| 2021-03-29 | $20.44 | $20.70 | $19.61 | $19.70 | $18.53 | 3,449,087 |
| 2021-03-26 | $20.23 | $20.67 | $20.12 | $20.55 | $19.33 | 3,296,228 |
| 2021-03-25 | $19.20 | $20.13 | $19.10 | $20.05 | $18.86 | 3,314,421 |
| 2021-03-24 | $19.41 | $19.82 | $19.23 | $19.24 | $18.10 | 3,530,247 |
| 2021-03-23 | $20.26 | $20.35 | $19.11 | $19.24 | $18.10 | 3,374,882 |
| 2021-03-22 | $20.80 | $20.85 | $20.01 | $20.46 | $19.25 | 4,047,959 |
| 2021-03-19 | $20.22 | $21.00 | $20.22 | $20.80 | $19.57 | 8,189,597 |
| 2021-03-18 | $20.39 | $20.96 | $20.26 | $20.38 | $19.17 | 4,545,920 |
| 2021-03-17 | $20.46 | $20.61 | $20.05 | $20.22 | $19.02 | 4,935,458 |
| 2021-03-16 | $20.53 | $20.57 | $20.06 | $20.44 | $19.23 | 2,999,463 |
| 2021-03-15 | $20.41 | $20.91 | $20.40 | $20.61 | $19.39 | 3,365,550 |
| 2021-03-12 | $20.26 | $20.54 | $20.04 | $20.48 | $19.27 | 3,150,533 |
| 2021-03-11 | $19.92 | $20.15 | $19.68 | $20.14 | $18.95 | 3,091,728 |
| 2021-03-10 | $19.89 | $19.99 | $19.63 | $19.86 | $18.68 | 3,035,400 |
| 2021-03-09 | $20.73 | $20.85 | $19.76 | $19.79 | $18.62 | 5,400,145 |
| 2021-03-08 | $19.43 | $21.24 | $19.29 | $20.88 | $19.64 | 12,933,435 |
| 2021-03-05 | $18.53 | $19.25 | $18.29 | $19.21 | $18.07 | 4,989,351 |
| 2021-03-04 | $18.71 | $18.94 | $17.94 | $18.45 | $17.36 | 4,584,139 |
| 2021-03-03 | $18.74 | $19.07 | $18.40 | $18.78 | $17.67 | 7,375,049 |
| 2021-03-02 | $18.15 | $18.51 | $18.03 | $18.29 | $17.21 | 4,190,890 |
| 2021-03-01 | $17.98 | $18.39 | $17.85 | $18.13 | $17.06 | 3,688,484 |
| 2021-02-26 | $17.70 | $17.87 | $17.40 | $17.69 | $16.64 | 5,090,418 |
| 2021-02-25 | $18.35 | $18.51 | $17.67 | $17.76 | $16.71 | 4,177,260 |
| 2021-02-24 | $18.05 | $18.44 | $17.92 | $18.25 | $17.17 | 6,041,492 |
| 2021-02-23 | $18.01 | $18.18 | $17.57 | $18.00 | $16.93 | 3,424,456 |
| 2021-02-22 | $17.83 | $18.36 | $17.77 | $18.17 | $17.09 | 4,193,305 |
| 2021-02-19 | $17.93 | $18.00 | $17.56 | $17.86 | $16.80 | 5,629,760 |
| 2021-02-18 | $17.63 | $17.98 | $17.51 | $17.92 | $16.86 | 4,286,059 |
| 2021-02-17 | $18.00 | $18.10 | $17.42 | $17.87 | $16.67 | 3,346,174 |
| 2021-02-16 | $18.56 | $18.69 | $17.68 | $18.02 | $16.81 | 5,994,693 |
| 2021-02-12 | $18.31 | $18.80 | $18.24 | $18.51 | $17.27 | 4,723,092 |
| 2021-02-11 | $18.81 | $19.24 | $18.17 | $18.47 | $17.23 | 4,986,829 |
| 2021-02-10 | $20.00 | $20.00 | $18.44 | $18.73 | $17.47 | 13,873,334 |
| 2021-02-09 | $17.28 | $20.00 | $17.24 | $19.96 | $18.62 | 28,824,379 |
| 2021-02-08 | $16.00 | $16.14 | $15.84 | $15.98 | $14.91 | 5,180,334 |
| 2021-02-05 | $15.91 | $15.99 | $15.61 | $15.87 | $14.81 | 2,862,840 |
| 2021-02-04 | $15.48 | $15.78 | $15.30 | $15.77 | $14.71 | 3,722,147 |
| 2021-02-03 | $15.30 | $15.43 | $15.10 | $15.28 | $14.25 | 3,951,558 |
| 2021-02-02 | $15.38 | $15.44 | $14.90 | $15.23 | $14.21 | 3,960,822 |
| 2021-02-01 | $15.37 | $15.48 | $14.84 | $15.25 | $14.23 | 6,664,236 |
| 2021-01-29 | $15.46 | $15.77 | $15.09 | $15.29 | $14.26 | 7,532,555 |
| 2021-01-28 | $16.05 | $16.67 | $15.38 | $15.40 | $14.37 | 8,284,707 |
| 2021-01-27 | $15.37 | $16.08 | $15.30 | $16.04 | $14.96 | 7,823,214 |
| 2021-01-26 | $15.71 | $15.72 | $15.31 | $15.62 | $14.57 | 5,835,122 |
| 2021-01-25 | $15.47 | $16.07 | $15.41 | $15.50 | $14.46 | 5,151,884 |
| 2021-01-22 | $15.49 | $15.62 | $15.31 | $15.58 | $14.53 | 3,126,310 |
| 2021-01-21 | $15.55 | $15.69 | $15.49 | $15.60 | $14.55 | 2,333,560 |
| 2021-01-20 | $15.45 | $15.66 | $15.41 | $15.53 | $14.49 | 3,217,893 |
| 2021-01-19 | $15.74 | $15.95 | $15.37 | $15.42 | $14.39 | 4,293,554 |
| 2021-01-15 | $15.64 | $15.81 | $15.43 | $15.72 | $14.67 | 3,285,590 |
| 2021-01-14 | $15.80 | $16.00 | $15.69 | $15.80 | $14.74 | 3,278,036 |
| 2021-01-13 | $15.87 | $15.98 | $15.57 | $15.64 | $14.59 | 2,784,166 |
| 2021-01-12 | $15.32 | $16.04 | $15.28 | $16.00 | $14.93 | 3,460,189 |
| 2021-01-11 | $15.25 | $15.55 | $15.12 | $15.32 | $14.29 | 3,318,560 |
| 2021-01-08 | $15.55 | $15.70 | $15.19 | $15.36 | $14.33 | 3,272,339 |
| 2021-01-07 | $15.38 | $15.80 | $15.29 | $15.47 | $14.43 | 5,749,681 |
| 2021-01-06 | $14.50 | $15.49 | $14.50 | $15.28 | $14.25 | 6,457,921 |
| 2021-01-05 | $14.41 | $14.65 | $14.21 | $14.40 | $13.43 | 8,992,621 |
| 2021-01-04 | $14.68 | $14.68 | $14.30 | $14.45 | $13.48 | 5,999,238 |
| 2020-12-31 | $14.64 | $14.74 | $14.47 | $14.58 | $13.60 | 2,880,050 |
| 2020-12-30 | $14.50 | $14.78 | $14.48 | $14.67 | $13.69 | 2,710,743 |
| 2020-12-29 | $14.63 | $14.70 | $14.35 | $14.44 | $13.47 | 6,904,248 |
| 2020-12-28 | $14.70 | $14.99 | $14.58 | $14.61 | $13.63 | 7,018,907 |
| 2020-12-24 | $14.79 | $14.80 | $14.37 | $14.59 | $13.61 | 2,241,452 |
| 2020-12-23 | $14.11 | $14.85 | $14.08 | $14.73 | $13.74 | 5,865,709 |
| 2020-12-22 | $14.47 | $14.55 | $14.07 | $14.07 | $13.13 | 3,731,823 |
| 2020-12-21 | $14.21 | $14.47 | $14.00 | $14.42 | $13.45 | 5,815,311 |
| 2020-12-18 | $14.07 | $14.51 | $13.94 | $14.43 | $13.46 | 12,154,665 |
| 2020-12-17 | $13.99 | $14.31 | $13.89 | $14.17 | $13.22 | 5,113,458 |
| 2020-12-16 | $14.20 | $14.25 | $13.94 | $13.97 | $13.03 | 5,396,265 |
| 2020-12-15 | $13.89 | $14.19 | $13.74 | $14.14 | $13.19 | 7,525,059 |
| 2020-12-14 | $13.84 | $13.98 | $13.66 | $13.76 | $12.84 | 9,099,959 |
| 2020-12-11 | $14.03 | $14.28 | $13.84 | $13.96 | $13.02 | 4,593,246 |
| 2020-12-10 | $14.11 | $14.13 | $13.77 | $14.01 | $13.07 | 6,186,665 |
| 2020-12-09 | $14.03 | $14.24 | $13.96 | $14.17 | $13.22 | 4,981,010 |
| 2020-12-08 | $13.93 | $14.09 | $13.87 | $14.01 | $13.07 | 4,601,848 |
| 2020-12-07 | $14.01 | $14.14 | $13.82 | $13.95 | $13.01 | 4,666,726 |
| 2020-12-04 | $14.39 | $14.50 | $13.97 | $14.09 | $13.14 | 5,613,033 |
| 2020-12-03 | $14.02 | $14.63 | $14.02 | $14.39 | $13.42 | 4,076,291 |
| 2020-12-02 | $14.14 | $14.20 | $14.01 | $14.06 | $13.12 | 2,855,173 |
| 2020-12-01 | $14.47 | $14.58 | $14.01 | $14.14 | $13.19 | 4,656,066 |
| 2020-11-30 | $14.40 | $14.45 | $14.00 | $14.20 | $13.25 | 4,904,658 |
| 2020-11-27 | $14.73 | $14.77 | $14.39 | $14.43 | $13.46 | 2,805,372 |
| 2020-11-25 | $14.34 | $14.55 | $14.16 | $14.50 | $13.53 | 4,303,258 |
| 2020-11-24 | $14.17 | $14.89 | $14.16 | $14.82 | $13.83 | 5,544,606 |
| 2020-11-23 | $13.73 | $14.17 | $13.65 | $14.01 | $13.07 | 4,092,340 |
| 2020-11-20 | $13.52 | $13.70 | $13.36 | $13.63 | $12.72 | 3,315,935 |
| 2020-11-19 | $13.49 | $13.62 | $13.34 | $13.56 | $12.65 | 4,104,497 |
| 2020-11-18 | $13.56 | $13.78 | $13.40 | $13.41 | $12.51 | 4,735,441 |
| 2020-11-17 | $13.23 | $13.64 | $13.02 | $13.53 | $12.62 | 5,697,294 |
| 2020-11-16 | $13.23 | $13.36 | $13.02 | $13.32 | $12.43 | 7,543,226 |
| 2020-11-13 | $12.67 | $13.04 | $12.62 | $12.95 | $12.08 | 4,634,520 |
| 2020-11-12 | $12.81 | $12.89 | $12.28 | $12.45 | $11.61 | 8,206,889 |
| 2020-11-11 | $13.23 | $13.28 | $12.89 | $12.92 | $12.05 | 5,657,568 |
| 2020-11-10 | $12.82 | $13.04 | $12.72 | $12.98 | $12.11 | 10,399,432 |
| 2020-11-09 | $13.10 | $13.42 | $12.54 | $12.81 | $11.95 | 16,176,423 |
| 2020-11-06 | $13.31 | $13.75 | $12.74 | $12.85 | $11.85 | 14,479,979 |
| 2020-11-05 | $14.00 | $14.40 | $12.85 | $13.33 | $12.29 | 30,430,262 |
| 2020-11-04 | $16.78 | $16.89 | $16.31 | $16.37 | $15.09 | 4,347,667 |
| 2020-11-03 | $16.84 | $16.92 | $16.56 | $16.82 | $15.51 | 3,319,192 |
| 2020-11-02 | $16.30 | $16.75 | $16.21 | $16.59 | $15.30 | 3,412,433 |
| 2020-10-30 | $16.54 | $16.63 | $15.88 | $16.07 | $14.82 | 3,381,435 |
| 2020-10-29 | $16.61 | $16.61 | $16.21 | $16.51 | $15.22 | 5,454,225 |
| 2020-10-28 | $17.13 | $17.25 | $16.43 | $16.52 | $15.23 | 3,708,495 |
| 2020-10-27 | $17.48 | $17.60 | $17.30 | $17.50 | $16.14 | 3,114,709 |
| 2020-10-26 | $17.39 | $17.47 | $17.12 | $17.47 | $16.11 | 3,861,330 |
| 2020-10-23 | $17.73 | $17.74 | $17.43 | $17.58 | $16.21 | 2,478,580 |
| 2020-10-22 | $17.28 | $17.71 | $17.12 | $17.62 | $16.25 | 3,379,818 |
| 2020-10-21 | $17.00 | $17.40 | $16.94 | $17.26 | $15.92 | 3,006,547 |
| 2020-10-20 | $17.02 | $17.53 | $16.87 | $17.11 | $15.78 | 4,486,943 |
| 2020-10-19 | $17.19 | $17.27 | $16.62 | $16.73 | $15.43 | 4,369,807 |
| 2020-10-16 | $17.44 | $17.49 | $17.19 | $17.20 | $15.86 | 3,931,007 |
| 2020-10-15 | $16.80 | $17.37 | $16.76 | $17.34 | $15.99 | 2,557,053 |
| 2020-10-14 | $16.94 | $17.18 | $16.90 | $17.02 | $15.69 | 2,791,840 |
| 2020-10-13 | $17.21 | $17.35 | $16.93 | $17.02 | $15.69 | 2,419,717 |
| 2020-10-12 | $17.25 | $17.32 | $17.09 | $17.27 | $15.92 | 2,999,956 |
| 2020-10-09 | $17.04 | $17.25 | $16.85 | $17.21 | $15.87 | 4,469,112 |
| 2020-10-08 | $16.82 | $17.07 | $16.72 | $16.97 | $15.65 | 3,639,134 |
| 2020-10-07 | $16.95 | $17.33 | $16.77 | $16.80 | $15.49 | 5,555,175 |
| 2020-10-06 | $16.82 | $17.18 | $16.61 | $16.61 | $15.32 | 6,874,212 |
| 2020-10-05 | $16.26 | $16.76 | $16.11 | $16.74 | $15.44 | 6,212,702 |
| 2020-10-02 | $15.50 | $16.18 | $15.29 | $16.15 | $14.89 | 3,537,224 |
| 2020-10-01 | $15.85 | $16.13 | $15.53 | $15.95 | $14.71 | 4,368,822 |
| 2020-09-30 | $15.47 | $15.88 | $15.47 | $15.75 | $14.52 | 5,010,609 |
| 2020-09-29 | $15.79 | $15.79 | $15.32 | $15.44 | $14.24 | 3,652,182 |
| 2020-09-28 | $15.82 | $15.97 | $15.63 | $15.79 | $14.56 | 3,781,148 |
| 2020-09-25 | $15.46 | $15.60 | $15.19 | $15.51 | $14.30 | 6,205,621 |
| 2020-09-24 | $15.90 | $15.91 | $15.30 | $15.58 | $14.37 | 3,502,440 |
| 2020-09-23 | $15.85 | $16.25 | $15.83 | $16.00 | $14.75 | 6,030,069 |
| 2020-09-22 | $15.34 | $15.68 | $15.32 | $15.64 | $14.42 | 3,184,104 |
| 2020-09-21 | $15.35 | $15.44 | $15.13 | $15.29 | $14.10 | 5,156,511 |
| 2020-09-18 | $15.77 | $15.88 | $15.51 | $15.67 | $14.45 | 14,116,529 |
| 2020-09-17 | $15.94 | $16.10 | $15.55 | $15.80 | $14.57 | 6,030,695 |
| 2020-09-16 | $15.81 | $16.44 | $15.75 | $16.21 | $14.95 | 6,592,931 |
| 2020-09-15 | $15.92 | $16.12 | $15.58 | $15.71 | $14.49 | 6,808,307 |
| 2020-09-14 | $15.55 | $15.84 | $15.39 | $15.78 | $14.55 | 4,137,077 |
| 2020-09-11 | $15.47 | $15.53 | $15.20 | $15.39 | $14.19 | 3,955,836 |
| 2020-09-10 | $15.52 | $15.66 | $15.22 | $15.28 | $14.09 | 2,629,709 |
| 2020-09-09 | $15.54 | $15.54 | $15.14 | $15.38 | $14.18 | 3,071,429 |
| 2020-09-08 | $15.25 | $15.69 | $15.19 | $15.52 | $14.31 | 4,169,453 |
| 2020-09-04 | $15.70 | $15.80 | $15.24 | $15.41 | $14.21 | 5,482,516 |
| 2020-09-03 | $15.94 | $16.15 | $15.42 | $15.51 | $14.30 | 3,791,460 |
| 2020-09-02 | $15.70 | $15.99 | $15.58 | $15.92 | $14.68 | 4,859,563 |
| 2020-09-01 | $15.24 | $15.60 | $15.13 | $15.54 | $14.33 | 4,703,154 |
| 2020-08-31 | $15.70 | $15.70 | $15.19 | $15.29 | $14.10 | 4,902,336 |
| 2020-08-28 | $15.81 | $15.90 | $15.46 | $15.72 | $14.50 | 3,097,849 |
| 2020-08-27 | $15.74 | $16.00 | $15.68 | $15.73 | $14.50 | 3,340,231 |
| 2020-08-26 | $15.87 | $15.99 | $15.56 | $15.57 | $14.36 | 4,704,803 |
| 2020-08-25 | $16.18 | $16.28 | $15.85 | $16.01 | $14.76 | 4,519,137 |
| 2020-08-24 | $15.72 | $16.06 | $15.62 | $16.04 | $14.79 | 4,925,959 |
| 2020-08-21 | $15.74 | $15.94 | $15.51 | $15.68 | $14.46 | 3,514,450 |
| 2020-08-20 | $15.70 | $15.85 | $15.55 | $15.65 | $14.43 | 3,107,719 |
| 2020-08-19 | $15.70 | $16.10 | $15.66 | $15.78 | $14.55 | 4,755,923 |
| 2020-08-18 | $15.77 | $15.89 | $15.46 | $15.76 | $14.53 | 3,792,560 |
| 2020-08-17 | $15.78 | $15.90 | $15.59 | $15.84 | $14.61 | 4,196,832 |
| 2020-08-14 | $15.58 | $15.90 | $15.45 | $15.77 | $14.54 | 3,102,350 |
| 2020-08-13 | $15.86 | $15.87 | $15.45 | $15.60 | $14.38 | 5,504,266 |
| 2020-08-12 | $16.12 | $16.18 | $15.64 | $15.97 | $14.73 | 5,509,732 |
| 2020-08-11 | $16.56 | $16.76 | $15.91 | $15.95 | $14.71 | 6,786,633 |
| 2020-08-10 | $15.00 | $16.03 | $14.93 | $15.78 | $14.55 | 10,471,962 |
| 2020-08-07 | $14.27 | $15.05 | $14.16 | $15.04 | $13.74 | 7,000,616 |
| 2020-08-06 | $14.79 | $14.84 | $14.24 | $14.27 | $13.03 | 6,645,695 |
| 2020-08-05 | $14.35 | $14.78 | $14.35 | $14.74 | $13.46 | 4,792,337 |
| 2020-08-04 | $14.30 | $14.61 | $14.14 | $14.26 | $13.03 | 6,068,182 |
| 2020-08-03 | $14.23 | $14.52 | $14.12 | $14.32 | $13.08 | 8,092,522 |
| 2020-07-31 | $14.40 | $14.56 | $13.86 | $14.13 | $12.91 | 19,984,108 |
| 2020-07-30 | $15.05 | $15.60 | $14.01 | $14.26 | $13.03 | 16,741,645 |
| 2020-07-29 | $14.31 | $14.76 | $14.24 | $14.64 | $13.37 | 6,063,571 |
| 2020-07-28 | $14.09 | $14.46 | $14.03 | $14.21 | $12.98 | 5,926,555 |
| 2020-07-27 | $13.96 | $14.22 | $13.89 | $14.16 | $12.93 | 5,480,112 |
| 2020-07-24 | $14.10 | $14.29 | $13.96 | $13.97 | $12.76 | 5,184,211 |
| 2020-07-23 | $14.01 | $14.34 | $13.95 | $14.08 | $12.86 | 5,310,175 |
| 2020-07-22 | $13.90 | $14.22 | $13.79 | $14.05 | $12.83 | 5,251,395 |
| 2020-07-21 | $14.00 | $14.27 | $13.83 | $13.88 | $12.68 | 5,271,649 |
| 2020-07-20 | $14.02 | $14.13 | $13.69 | $13.98 | $12.77 | 6,134,854 |
| 2020-07-17 | $14.34 | $14.34 | $13.91 | $14.02 | $12.81 | 6,906,488 |
| 2020-07-16 | $14.16 | $14.47 | $13.95 | $14.26 | $13.03 | 7,271,186 |
| 2020-07-15 | $13.25 | $14.53 | $13.17 | $14.34 | $13.10 | 26,891,152 |
| 2020-07-14 | $12.48 | $12.58 | $11.73 | $12.55 | $11.46 | 22,489,086 |
| 2020-07-13 | $11.48 | $11.67 | $11.05 | $11.46 | $10.47 | 5,627,156 |
| 2020-07-10 | $10.86 | $11.45 | $10.85 | $11.43 | $10.44 | 5,833,088 |
| 2020-07-09 | $11.33 | $11.37 | $10.72 | $10.77 | $9.84 | 8,225,561 |
| 2020-07-08 | $11.15 | $11.41 | $10.94 | $11.37 | $10.39 | 6,190,492 |
| 2020-07-07 | $11.23 | $11.37 | $11.10 | $11.15 | $10.18 | 6,344,550 |
| 2020-07-06 | $11.75 | $11.81 | $11.23 | $11.38 | $10.39 | 8,124,084 |
| 2020-07-02 | $11.37 | $11.88 | $11.33 | $11.46 | $10.47 | 7,613,930 |
| 2020-07-01 | $11.31 | $11.51 | $11.04 | $11.06 | $10.10 | 7,691,203 |
| 2020-06-30 | $11.17 | $11.53 | $11.02 | $11.29 | $10.31 | 8,005,905 |
| 2020-06-29 | $10.55 | $11.21 | $10.50 | $11.15 | $10.18 | 5,775,065 |
| 2020-06-26 | $10.65 | $10.80 | $10.28 | $10.46 | $9.55 | 11,109,442 |
| 2020-06-25 | $10.60 | $10.78 | $10.44 | $10.76 | $9.83 | 4,934,778 |
| 2020-06-24 | $11.06 | $11.08 | $10.55 | $10.71 | $9.78 | 7,689,887 |
| 2020-06-23 | $11.44 | $11.57 | $11.13 | $11.27 | $10.29 | 6,637,125 |
| 2020-06-22 | $11.25 | $11.41 | $11.07 | $11.23 | $10.26 | 6,922,043 |
| 2020-06-19 | $12.02 | $12.14 | $11.32 | $11.35 | $10.37 | 13,972,439 |
| 2020-06-18 | $11.69 | $12.02 | $11.55 | $11.81 | $10.79 | 4,731,679 |
| 2020-06-17 | $12.07 | $12.15 | $11.79 | $11.85 | $10.82 | 5,489,812 |
| 2020-06-16 | $12.24 | $12.44 | $11.81 | $12.10 | $11.05 | 6,033,102 |
| 2020-06-15 | $11.25 | $11.76 | $11.03 | $11.66 | $10.65 | 9,867,211 |
| 2020-06-12 | $11.72 | $11.88 | $11.28 | $11.72 | $10.71 | 8,607,510 |
| 2020-06-11 | $11.65 | $11.98 | $11.09 | $11.20 | $10.23 | 10,761,827 |
| 2020-06-10 | $12.98 | $13.04 | $12.55 | $12.58 | $11.49 | 6,566,677 |
| 2020-06-09 | $14.01 | $14.01 | $13.03 | $13.10 | $11.97 | 9,686,538 |
| 2020-06-08 | $13.19 | $13.37 | $12.65 | $13.21 | $12.07 | 6,992,135 |
| 2020-06-05 | $12.66 | $13.27 | $12.65 | $12.92 | $11.80 | 15,151,997 |
| 2020-06-04 | $11.94 | $12.06 | $11.63 | $11.94 | $10.91 | 10,648,862 |
| 2020-06-03 | $11.09 | $12.10 | $11.07 | $12.04 | $11.00 | 12,216,080 |
| 2020-06-02 | $10.47 | $10.84 | $10.33 | $10.72 | $9.79 | 6,685,017 |
| 2020-06-01 | $9.89 | $10.47 | $9.86 | $10.29 | $9.40 | 6,240,190 |
| 2020-05-29 | $10.04 | $10.09 | $9.65 | $9.86 | $9.01 | 24,388,332 |
| 2020-05-28 | $11.31 | $11.35 | $10.15 | $10.21 | $9.33 | 8,443,185 |
| 2020-05-27 | $11.10 | $11.41 | $10.78 | $11.30 | $10.32 | 12,119,251 |
| 2020-05-26 | $10.12 | $10.78 | $10.02 | $10.69 | $9.76 | 9,699,284 |
| 2020-05-22 | $9.87 | $10.07 | $9.45 | $9.59 | $8.76 | 6,856,158 |
| 2020-05-21 | $9.49 | $9.83 | $9.38 | $9.81 | $8.96 | 5,449,431 |
| 2020-05-20 | $9.38 | $9.66 | $9.31 | $9.57 | $8.74 | 8,884,230 |
| 2020-05-19 | $9.23 | $9.58 | $8.92 | $9.26 | $8.46 | 6,942,174 |
| 2020-05-18 | $8.85 | $9.43 | $8.81 | $9.32 | $8.51 | 5,470,609 |
| 2020-05-15 | $8.36 | $8.69 | $8.30 | $8.52 | $7.66 | 6,163,763 |
| 2020-05-14 | $8.03 | $8.55 | $7.71 | $8.53 | $7.67 | 9,077,188 |
| 2020-05-13 | $8.56 | $8.59 | $8.11 | $8.25 | $7.42 | 9,759,151 |
| 2020-05-12 | $9.01 | $9.25 | $8.64 | $8.65 | $7.78 | 6,526,095 |
| 2020-05-11 | $9.33 | $9.33 | $8.80 | $8.97 | $8.06 | 8,937,835 |
| 2020-05-08 | $9.45 | $9.64 | $9.34 | $9.47 | $8.51 | 6,021,354 |
| 2020-05-07 | $9.69 | $9.93 | $9.31 | $9.31 | $8.37 | 5,572,849 |
| 2020-05-06 | $10.05 | $10.21 | $9.37 | $9.60 | $8.63 | 6,437,818 |
| 2020-05-05 | $9.70 | $10.42 | $9.68 | $10.05 | $9.03 | 14,428,767 |
| 2020-05-04 | $9.24 | $9.61 | $9.06 | $9.51 | $8.55 | 10,642,667 |
| 2020-05-01 | $9.54 | $9.69 | $9.34 | $9.58 | $8.61 | 9,570,353 |
| 2020-04-30 | $10.33 | $10.38 | $9.65 | $9.94 | $8.94 | 13,617,071 |
| 2020-04-29 | $10.04 | $10.49 | $10.03 | $10.39 | $9.34 | 10,956,745 |
| 2020-04-28 | $9.50 | $9.84 | $9.35 | $9.75 | $8.76 | 8,555,549 |
| 2020-04-27 | $8.62 | $9.39 | $8.51 | $9.18 | $8.25 | 6,847,105 |
| 2020-04-24 | $8.32 | $8.59 | $8.21 | $8.44 | $7.59 | 7,388,877 |
| 2020-04-23 | $8.43 | $8.66 | $8.17 | $8.29 | $7.45 | 8,796,931 |
| 2020-04-22 | $8.81 | $8.91 | $8.36 | $8.37 | $7.52 | 5,375,471 |
| 2020-04-21 | $8.58 | $8.86 | $8.48 | $8.68 | $7.80 | 5,509,483 |
| 2020-04-20 | $8.99 | $9.18 | $8.69 | $8.79 | $7.90 | 4,031,001 |
| 2020-04-17 | $9.14 | $9.55 | $9.06 | $9.21 | $8.28 | 7,401,256 |
| 2020-04-16 | $9.00 | $9.00 | $8.53 | $8.68 | $7.80 | 6,037,390 |
| 2020-04-15 | $9.12 | $9.13 | $8.65 | $8.89 | $7.99 | 6,465,355 |
| 2020-04-14 | $9.49 | $9.78 | $9.20 | $9.47 | $8.51 | 6,814,831 |
| 2020-04-13 | $9.61 | $9.65 | $9.04 | $9.35 | $8.41 | 5,484,671 |
| 2020-04-09 | $9.80 | $10.24 | $9.37 | $9.57 | $8.60 | 10,998,036 |
| 2020-04-08 | $8.59 | $9.57 | $8.56 | $9.21 | $8.28 | 13,280,487 |
| 2020-04-07 | $8.71 | $9.24 | $8.34 | $8.36 | $7.52 | 16,390,806 |
| 2020-04-06 | $7.57 | $8.40 | $7.42 | $8.05 | $7.24 | 13,401,140 |
| 2020-04-03 | $7.17 | $7.43 | $6.96 | $7.17 | $6.45 | 10,551,214 |
| 2020-04-02 | $7.34 | $7.74 | $7.06 | $7.25 | $6.52 | 10,385,293 |
| 2020-04-01 | $7.50 | $7.61 | $7.13 | $7.39 | $6.64 | 9,043,242 |
| 2020-03-31 | $8.02 | $8.29 | $7.83 | $7.87 | $7.07 | 7,307,092 |
| 2020-03-30 | $8.25 | $8.27 | $7.59 | $8.06 | $7.25 | 10,015,010 |
| 2020-03-27 | $8.61 | $8.82 | $7.70 | $8.19 | $7.36 | 12,894,707 |
| 2020-03-26 | $9.03 | $9.19 | $8.54 | $8.95 | $8.05 | 12,652,177 |
| 2020-03-25 | $9.30 | $9.32 | $8.15 | $8.92 | $8.02 | 15,613,822 |
| 2020-03-24 | $9.44 | $9.80 | $8.79 | $9.00 | $8.09 | 9,357,587 |
| 2020-03-23 | $10.50 | $10.50 | $8.51 | $8.98 | $8.07 | 15,726,258 |
| 2020-03-20 | $9.34 | $10.01 | $8.87 | $8.98 | $8.07 | 10,507,641 |
| 2020-03-19 | $8.82 | $9.30 | $8.00 | $9.19 | $8.26 | 10,920,168 |
| 2020-03-18 | $8.95 | $9.27 | $8.31 | $8.95 | $8.05 | 11,320,452 |
| 2020-03-17 | $8.52 | $9.85 | $7.89 | $9.80 | $8.81 | 11,559,397 |
| 2020-03-16 | $8.63 | $9.16 | $8.11 | $8.38 | $7.53 | 9,935,163 |
| 2020-03-13 | $9.91 | $9.93 | $8.63 | $9.68 | $8.70 | 10,841,481 |
| 2020-03-12 | $9.60 | $9.70 | $8.96 | $9.30 | $8.36 | 13,300,099 |
| 2020-03-11 | $11.05 | $11.05 | $10.00 | $10.17 | $9.14 | 12,216,892 |
| 2020-03-10 | $11.67 | $11.76 | $10.91 | $11.32 | $10.18 | 9,165,057 |
| 2020-03-09 | $11.19 | $11.57 | $10.81 | $11.26 | $10.12 | 7,848,719 |
| 2020-03-06 | $12.07 | $12.55 | $12.01 | $12.02 | $10.81 | 12,445,052 |
| 2020-03-05 | $12.48 | $12.71 | $12.27 | $12.40 | $11.15 | 5,218,438 |
| 2020-03-04 | $12.48 | $12.81 | $12.39 | $12.79 | $11.50 | 7,928,882 |
| 2020-03-03 | $13.08 | $13.21 | $12.28 | $12.35 | $11.10 | 17,395,239 |
| 2020-03-02 | $13.21 | $13.38 | $12.65 | $13.36 | $12.01 | 8,245,843 |
| 2020-02-28 | $12.47 | $13.26 | $12.47 | $13.24 | $11.90 | 16,157,158 |
| 2020-02-27 | $12.37 | $13.21 | $12.12 | $12.86 | $11.56 | 11,874,042 |
| 2020-02-26 | $13.54 | $13.69 | $12.67 | $12.67 | $11.39 | 10,444,281 |
| 2020-02-25 | $14.15 | $14.19 | $13.37 | $13.42 | $12.06 | 6,996,860 |
| 2020-02-24 | $14.01 | $14.32 | $13.93 | $14.08 | $12.66 | 6,134,237 |
| 2020-02-21 | $14.62 | $14.70 | $14.44 | $14.49 | $13.03 | 4,030,436 |
| 2020-02-20 | $14.27 | $14.77 | $14.25 | $14.72 | $13.23 | 6,347,990 |
| 2020-02-19 | $14.38 | $14.44 | $14.14 | $14.29 | $12.85 | 5,174,005 |
| 2020-02-18 | $14.25 | $14.56 | $14.19 | $14.51 | $13.04 | 5,911,014 |
| 2020-02-14 | $14.30 | $14.54 | $14.23 | $14.30 | $12.86 | 6,485,640 |
| 2020-02-13 | $14.59 | $14.69 | $14.27 | $14.39 | $12.80 | 7,753,756 |
| 2020-02-12 | $14.50 | $15.01 | $14.46 | $14.77 | $13.14 | 8,928,962 |
| 2020-02-11 | $13.92 | $14.46 | $13.86 | $14.35 | $12.77 | 16,302,491 |
| 2020-02-10 | $14.23 | $14.23 | $13.83 | $13.89 | $12.36 | 13,906,263 |
| 2020-02-07 | $14.50 | $15.37 | $14.05 | $14.20 | $12.63 | 15,791,381 |
| 2020-02-06 | $14.75 | $14.88 | $14.40 | $14.42 | $12.83 | 12,372,222 |
| 2020-02-05 | $14.04 | $14.70 | $13.97 | $14.65 | $13.03 | 10,384,078 |
| 2020-02-04 | $13.65 | $13.97 | $13.55 | $13.85 | $12.32 | 9,495,257 |
| 2020-02-03 | $13.84 | $13.93 | $13.36 | $13.37 | $11.89 | 8,998,618 |
| 2020-01-31 | $14.27 | $14.33 | $13.70 | $13.76 | $12.24 | 7,795,841 |
| 2020-01-30 | $14.21 | $14.30 | $14.04 | $14.27 | $12.69 | 5,379,238 |
| 2020-01-29 | $14.36 | $14.53 | $14.28 | $14.34 | $12.76 | 3,414,575 |
| 2020-01-28 | $14.15 | $14.39 | $14.07 | $14.23 | $12.66 | 4,322,440 |
| 2020-01-27 | $13.95 | $14.17 | $13.87 | $14.04 | $12.49 | 4,425,660 |
| 2020-01-24 | $14.47 | $14.51 | $14.13 | $14.25 | $12.68 | 4,288,667 |
| 2020-01-23 | $14.18 | $14.53 | $13.89 | $14.44 | $12.85 | 5,245,374 |
| 2020-01-22 | $14.24 | $14.45 | $14.15 | $14.33 | $12.75 | 5,136,809 |
| 2020-01-21 | $14.35 | $14.36 | $14.07 | $14.23 | $12.66 | 4,174,499 |
| 2020-01-17 | $14.37 | $14.41 | $14.15 | $14.32 | $12.74 | 5,618,347 |
| 2020-01-16 | $14.15 | $14.40 | $14.13 | $14.29 | $12.71 | 5,779,810 |
| 2020-01-15 | $14.13 | $14.17 | $13.77 | $14.01 | $12.46 | 7,803,907 |
| 2020-01-14 | $14.11 | $14.29 | $14.07 | $14.27 | $12.69 | 4,345,664 |
| 2020-01-13 | $13.88 | $14.14 | $13.68 | $14.14 | $12.58 | 6,234,247 |
| 2020-01-10 | $13.78 | $14.00 | $13.70 | $13.84 | $12.31 | 7,488,120 |
| 2020-01-09 | $14.40 | $14.46 | $13.93 | $14.05 | $12.50 | 5,149,127 |
| 2020-01-08 | $14.57 | $14.66 | $14.21 | $14.39 | $12.80 | 6,069,912 |
| 2020-01-07 | $14.55 | $14.71 | $14.29 | $14.57 | $12.96 | 4,936,096 |
| 2020-01-06 | $14.30 | $14.70 | $14.30 | $14.67 | $13.05 | 4,304,314 |
| 2020-01-03 | $14.35 | $14.50 | $14.24 | $14.41 | $12.82 | 5,653,554 |
| 2020-01-02 | $14.77 | $14.86 | $14.41 | $14.57 | $12.96 | 8,719,182 |
| 2019-12-31 | $14.73 | $14.98 | $14.71 | $14.85 | $13.21 | 4,344,788 |
| 2019-12-30 | $14.79 | $14.85 | $14.58 | $14.74 | $13.11 | 4,023,751 |
| 2019-12-27 | $14.72 | $14.87 | $14.67 | $14.83 | $13.19 | 3,220,565 |
| 2019-12-26 | $14.84 | $14.97 | $14.62 | $14.68 | $13.06 | 3,137,116 |
| 2019-12-24 | $14.77 | $14.82 | $14.60 | $14.71 | $13.09 | 1,421,174 |
| 2019-12-23 | $14.70 | $14.82 | $14.57 | $14.74 | $13.11 | 3,609,672 |
| 2019-12-20 | $14.54 | $14.73 | $14.45 | $14.62 | $13.01 | 8,514,683 |
| 2019-12-19 | $14.81 | $14.92 | $14.50 | $14.51 | $12.91 | 5,446,429 |
| 2019-12-18 | $14.89 | $15.12 | $14.78 | $14.84 | $13.20 | 7,052,426 |
| 2019-12-17 | $14.84 | $14.88 | $14.51 | $14.64 | $13.02 | 4,647,772 |
| 2019-12-16 | $14.55 | $14.95 | $14.54 | $14.86 | $13.22 | 11,011,702 |
| 2019-12-13 | $14.71 | $14.96 | $14.31 | $14.40 | $12.81 | 10,213,068 |
| 2019-12-12 | $15.04 | $15.47 | $14.99 | $15.18 | $13.50 | 7,437,123 |
| 2019-12-11 | $15.05 | $15.14 | $14.86 | $14.98 | $13.33 | 4,254,628 |
| 2019-12-10 | $15.27 | $15.27 | $14.93 | $15.03 | $13.37 | 3,807,404 |
| 2019-12-09 | $14.96 | $15.31 | $14.93 | $15.27 | $13.58 | 5,515,588 |
| 2019-12-06 | $15.04 | $15.16 | $14.93 | $14.97 | $13.32 | 4,122,939 |
| 2019-12-05 | $14.76 | $14.88 | $14.73 | $14.86 | $13.22 | 3,886,018 |
| 2019-12-04 | $14.55 | $14.86 | $14.55 | $14.72 | $13.10 | 4,001,135 |
| 2019-12-03 | $14.91 | $15.01 | $14.44 | $14.60 | $12.99 | 6,746,967 |
| 2019-12-02 | $15.07 | $15.50 | $15.03 | $15.19 | $13.51 | 6,046,188 |
| 2019-11-29 | $15.44 | $15.49 | $15.05 | $15.07 | $13.41 | 1,908,749 |
| 2019-11-27 | $15.17 | $15.45 | $15.16 | $15.40 | $13.70 | 6,029,168 |
| 2019-11-26 | $15.06 | $15.08 | $14.15 | $15.05 | $13.39 | 11,092,179 |
| 2019-11-25 | $15.16 | $15.25 | $14.96 | $15.16 | $13.49 | 5,235,896 |
| 2019-11-22 | $14.83 | $15.21 | $14.78 | $15.03 | $13.37 | 4,591,192 |
| 2019-11-21 | $15.07 | $15.18 | $14.77 | $14.77 | $13.14 | 3,556,643 |
| 2019-11-20 | $14.93 | $15.14 | $14.75 | $15.06 | $13.40 | 3,665,280 |
| 2019-11-19 | $15.35 | $15.35 | $14.75 | $14.97 | $13.32 | 4,733,933 |
| 2019-11-18 | $15.66 | $15.70 | $15.29 | $15.44 | $13.74 | 7,177,144 |
| 2019-11-15 | $15.39 | $15.71 | $15.25 | $15.57 | $13.85 | 8,167,401 |
| 2019-11-14 | $15.12 | $15.49 | $15.09 | $15.25 | $13.57 | 5,299,346 |
| 2019-11-13 | $15.49 | $15.54 | $15.10 | $15.18 | $13.50 | 4,948,402 |
| 2019-11-12 | $16.00 | $16.02 | $15.59 | $15.63 | $13.90 | 3,136,564 |
| 2019-11-11 | $15.81 | $16.26 | $15.80 | $15.99 | $14.23 | 4,240,544 |
| 2019-11-08 | $15.82 | $15.93 | $15.52 | $15.86 | $14.11 | 3,966,554 |
| 2019-11-07 | $16.14 | $16.25 | $15.81 | $15.99 | $14.09 | 5,360,692 |
| 2019-11-06 | $15.94 | $15.98 | $15.56 | $15.89 | $14.00 | 3,631,543 |
| 2019-11-05 | $15.88 | $16.26 | $15.63 | $15.92 | $14.03 | 5,890,101 |
| 2019-11-04 | $15.54 | $15.82 | $15.48 | $15.81 | $13.93 | 6,120,202 |
| 2019-11-01 | $15.38 | $16.17 | $15.34 | $15.48 | $13.64 | 10,706,736 |
| 2019-10-31 | $14.44 | $15.26 | $14.03 | $15.21 | $13.40 | 15,873,787 |
| 2019-10-30 | $16.11 | $16.12 | $15.75 | $16.03 | $14.13 | 6,917,284 |
| 2019-10-29 | $15.98 | $16.13 | $15.90 | $16.05 | $14.14 | 4,005,683 |
| 2019-10-28 | $16.00 | $16.12 | $15.97 | $16.01 | $14.11 | 4,756,299 |
| 2019-10-25 | $15.75 | $15.94 | $15.55 | $15.89 | $14.00 | 3,683,543 |
| 2019-10-24 | $16.21 | $16.21 | $15.70 | $15.95 | $14.06 | 4,097,709 |
| 2019-10-23 | $16.25 | $16.28 | $15.85 | $16.17 | $14.25 | 2,356,628 |
| 2019-10-22 | $15.68 | $16.34 | $15.53 | $16.31 | $14.37 | 3,916,784 |
| 2019-10-21 | $15.39 | $15.69 | $15.36 | $15.65 | $13.79 | 3,986,981 |
| 2019-10-18 | $14.48 | $15.48 | $14.47 | $15.23 | $13.42 | 8,699,005 |
| 2019-10-17 | $15.57 | $15.91 | $15.46 | $15.84 | $13.96 | 3,381,496 |
| 2019-10-16 | $15.44 | $15.65 | $15.34 | $15.49 | $13.65 | 2,970,723 |
| 2019-10-15 | $15.32 | $15.55 | $15.17 | $15.46 | $13.62 | 3,215,500 |
| 2019-10-14 | $15.16 | $15.36 | $14.83 | $15.32 | $13.50 | 2,946,226 |
| 2019-10-11 | $14.90 | $15.47 | $14.81 | $15.26 | $13.45 | 3,424,832 |
| 2019-10-10 | $14.57 | $14.94 | $14.47 | $14.75 | $13.00 | 5,191,931 |
| 2019-10-09 | $14.71 | $14.74 | $14.42 | $14.47 | $12.75 | 3,312,817 |
| 2019-10-08 | $14.60 | $14.79 | $14.39 | $14.61 | $12.88 | 2,909,872 |
| 2019-10-07 | $14.73 | $15.01 | $14.66 | $14.84 | $13.08 | 3,200,320 |
| 2019-10-04 | $14.56 | $14.84 | $14.43 | $14.82 | $13.06 | 3,070,158 |
| 2019-10-03 | $14.35 | $14.58 | $13.94 | $14.58 | $12.85 | 5,651,973 |
| 2019-10-02 | $14.72 | $14.80 | $14.28 | $14.36 | $12.66 | 5,040,830 |
| 2019-10-01 | $15.40 | $15.57 | $14.86 | $14.88 | $13.11 | 3,428,311 |
| 2019-09-30 | $15.08 | $15.40 | $14.97 | $15.32 | $13.50 | 3,619,721 |
| 2019-09-27 | $15.13 | $15.39 | $15.04 | $15.11 | $13.32 | 3,763,394 |
| 2019-09-26 | $14.88 | $15.09 | $14.77 | $15.04 | $13.25 | 2,891,791 |
| 2019-09-25 | $15.00 | $15.13 | $14.80 | $14.88 | $13.11 | 2,731,290 |
| 2019-09-24 | $14.65 | $14.94 | $14.56 | $14.89 | $13.12 | 5,905,334 |
| 2019-09-23 | $14.14 | $14.65 | $14.12 | $14.56 | $12.83 | 4,889,846 |
| 2019-09-20 | $14.55 | $14.74 | $14.26 | $14.33 | $12.63 | 6,892,489 |
| 2019-09-19 | $14.88 | $14.89 | $14.43 | $14.49 | $12.77 | 3,586,532 |
| 2019-09-18 | $14.80 | $14.98 | $14.74 | $14.87 | $13.10 | 4,428,823 |
| 2019-09-17 | $15.60 | $15.60 | $14.75 | $14.83 | $13.07 | 7,074,633 |
| 2019-09-16 | $15.69 | $15.91 | $15.53 | $15.63 | $13.77 | 4,418,854 |
| 2019-09-13 | $16.03 | $16.17 | $15.74 | $15.83 | $13.95 | 2,820,616 |
| 2019-09-12 | $15.95 | $15.99 | $15.38 | $15.91 | $14.02 | 4,683,568 |
| 2019-09-11 | $15.55 | $16.02 | $15.08 | $15.92 | $14.03 | 7,111,899 |
| 2019-09-10 | $14.98 | $15.54 | $14.98 | $15.54 | $13.70 | 9,339,051 |
| 2019-09-09 | $14.15 | $15.07 | $14.14 | $15.06 | $13.27 | 10,022,384 |
| 2019-09-06 | $14.38 | $14.61 | $14.03 | $14.12 | $12.44 | 4,622,128 |
| 2019-09-05 | $13.90 | $14.54 | $13.83 | $14.33 | $12.63 | 9,074,496 |
| 2019-09-04 | $13.30 | $13.79 | $13.28 | $13.62 | $12.00 | 7,002,436 |
| 2019-09-03 | $13.54 | $13.65 | $12.90 | $13.12 | $11.56 | 6,121,689 |
| 2019-08-30 | $13.70 | $13.99 | $13.53 | $13.66 | $12.04 | 3,798,884 |
| 2019-08-29 | $13.64 | $13.88 | $13.54 | $13.66 | $12.04 | 3,326,361 |
| 2019-08-28 | $13.42 | $13.59 | $13.36 | $13.56 | $11.95 | 3,182,814 |
| 2019-08-27 | $13.81 | $13.85 | $13.36 | $13.50 | $11.90 | 3,939,875 |
| 2019-08-26 | $13.72 | $13.83 | $13.55 | $13.73 | $12.10 | 4,604,197 |
| 2019-08-23 | $13.99 | $14.06 | $13.57 | $13.65 | $12.03 | 7,760,489 |
| 2019-08-22 | $14.08 | $14.25 | $14.01 | $14.17 | $12.49 | 4,098,110 |
| 2019-08-21 | $14.01 | $14.22 | $13.93 | $14.00 | $12.34 | 5,053,644 |
| 2019-08-20 | $13.74 | $13.91 | $13.56 | $13.81 | $12.17 | 4,270,431 |
| 2019-08-19 | $13.92 | $14.11 | $13.79 | $13.80 | $12.16 | 4,621,376 |
| 2019-08-16 | $13.33 | $13.69 | $13.22 | $13.62 | $12.00 | 6,071,072 |
| 2019-08-15 | $13.96 | $14.00 | $12.96 | $13.11 | $11.55 | 10,924,599 |
| 2019-08-14 | $14.21 | $14.28 | $13.80 | $13.93 | $12.28 | 7,450,126 |
| 2019-08-13 | $14.48 | $15.26 | $14.35 | $14.57 | $12.84 | 9,455,564 |
| 2019-08-12 | $14.82 | $14.87 | $14.29 | $14.54 | $12.81 | 6,084,186 |
| 2019-08-09 | $14.88 | $15.15 | $14.71 | $15.07 | $13.15 | 3,021,442 |
| 2019-08-08 | $14.99 | $15.30 | $14.87 | $14.99 | $13.08 | 7,104,493 |
| 2019-08-07 | $14.78 | $14.94 | $14.43 | $14.75 | $12.87 | 6,454,584 |
| 2019-08-06 | $15.19 | $15.34 | $14.90 | $15.03 | $13.11 | 9,462,175 |
| 2019-08-05 | $14.91 | $15.22 | $14.73 | $15.00 | $13.08 | 6,560,668 |
| 2019-08-02 | $14.91 | $15.25 | $14.91 | $15.16 | $13.22 | 7,077,025 |
| 2019-08-01 | $16.40 | $16.40 | $14.50 | $15.05 | $13.13 | 13,793,404 |
| 2019-07-31 | $15.89 | $16.20 | $15.74 | $16.09 | $14.04 | 7,722,836 |
| 2019-07-30 | $15.72 | $15.95 | $15.37 | $15.89 | $13.86 | 6,072,845 |
| 2019-07-29 | $16.13 | $16.26 | $15.65 | $15.83 | $13.81 | 4,530,464 |
| 2019-07-26 | $16.13 | $16.31 | $15.87 | $16.16 | $14.10 | 3,602,038 |
| 2019-07-25 | $16.45 | $16.63 | $16.08 | $16.13 | $14.07 | 5,080,996 |
| 2019-07-24 | $16.24 | $16.56 | $16.10 | $16.56 | $14.45 | 3,299,130 |
| 2019-07-23 | $16.01 | $16.23 | $15.93 | $16.20 | $14.13 | 2,329,034 |
| 2019-07-22 | $16.63 | $16.65 | $15.96 | $15.97 | $13.93 | 2,696,052 |
| 2019-07-19 | $16.56 | $16.75 | $16.45 | $16.53 | $14.42 | 3,246,130 |
| 2019-07-18 | $16.49 | $16.57 | $16.08 | $16.46 | $14.36 | 12,442,181 |
| 2019-07-17 | $16.85 | $16.97 | $16.48 | $16.49 | $14.38 | 4,543,775 |
| 2019-07-16 | $16.67 | $17.09 | $16.57 | $16.93 | $14.77 | 4,732,448 |
| 2019-07-15 | $16.43 | $16.71 | $16.39 | $16.62 | $14.50 | 3,700,357 |
| 2019-07-12 | $16.09 | $16.48 | $16.06 | $16.38 | $14.29 | 4,285,913 |
| 2019-07-11 | $16.35 | $16.36 | $15.90 | $16.08 | $14.03 | 5,794,681 |
| 2019-07-10 | $17.10 | $17.10 | $16.31 | $16.34 | $14.25 | 5,517,962 |
| 2019-07-09 | $17.40 | $17.44 | $17.08 | $17.18 | $14.99 | 2,741,057 |
| 2019-07-08 | $17.07 | $17.50 | $17.07 | $17.46 | $15.23 | 5,073,575 |
| 2019-07-05 | $17.34 | $17.45 | $17.11 | $17.38 | $15.16 | 1,707,694 |
| 2019-07-03 | $16.97 | $17.40 | $16.92 | $17.38 | $15.16 | 1,544,404 |
| 2019-07-02 | $16.95 | $17.19 | $16.85 | $16.91 | $14.75 | 2,553,961 |
| 2019-07-01 | $17.43 | $17.69 | $16.76 | $16.97 | $14.80 | 4,226,735 |
| 2019-06-28 | $17.08 | $17.28 | $17.00 | $17.22 | $15.02 | 4,664,472 |
| 2019-06-27 | $17.06 | $17.13 | $16.73 | $16.99 | $14.82 | 2,879,244 |
| 2019-06-26 | $16.66 | $17.16 | $16.58 | $16.92 | $14.76 | 3,280,264 |
| 2019-06-25 | $16.78 | $16.84 | $16.54 | $16.65 | $14.52 | 3,047,708 |
| 2019-06-24 | $17.47 | $17.59 | $16.63 | $16.70 | $14.57 | 4,368,241 |
| 2019-06-21 | $17.56 | $17.68 | $17.27 | $17.62 | $15.37 | 5,968,592 |
| 2019-06-20 | $17.40 | $17.57 | $17.29 | $17.55 | $15.31 | 2,865,596 |
| 2019-06-19 | $17.33 | $17.40 | $16.94 | $17.23 | $15.03 | 3,878,025 |
| 2019-06-18 | $17.00 | $17.39 | $16.92 | $17.35 | $15.13 | 3,612,352 |
| 2019-06-17 | $16.56 | $17.16 | $16.51 | $16.85 | $14.70 | 4,328,918 |
| 2019-06-14 | $16.32 | $16.66 | $16.10 | $16.59 | $14.47 | 3,374,562 |
| 2019-06-13 | $16.16 | $16.44 | $16.06 | $16.41 | $14.31 | 2,342,287 |
| 2019-06-12 | $16.42 | $16.43 | $15.91 | $16.07 | $14.02 | 3,007,307 |
| 2019-06-11 | $16.50 | $16.67 | $16.41 | $16.41 | $14.31 | 2,820,041 |
| 2019-06-10 | $16.35 | $16.61 | $16.27 | $16.34 | $14.25 | 2,482,191 |
| 2019-06-07 | $16.06 | $16.32 | $15.85 | $16.25 | $14.17 | 3,833,042 |
| 2019-06-06 | $15.86 | $16.12 | $15.75 | $16.06 | $14.01 | 3,393,281 |
| 2019-06-05 | $15.97 | $16.14 | $15.52 | $15.91 | $13.88 | 4,433,647 |
| 2019-06-04 | $15.09 | $15.77 | $15.03 | $15.73 | $13.72 | 3,733,718 |
| 2019-06-03 | $14.76 | $15.21 | $14.64 | $14.90 | $13.00 | 6,428,739 |
| 2019-05-31 | $14.96 | $15.09 | $14.60 | $14.85 | $12.95 | 5,126,135 |
| 2019-05-30 | $15.43 | $15.56 | $15.13 | $15.17 | $13.23 | 3,899,728 |
| 2019-05-29 | $15.66 | $15.71 | $15.25 | $15.50 | $13.52 | 4,345,865 |
| 2019-05-28 | $15.82 | $15.98 | $15.75 | $15.75 | $13.74 | 4,955,196 |
| 2019-05-24 | $16.00 | $16.16 | $15.64 | $15.78 | $13.76 | 3,938,947 |
| 2019-05-23 | $16.23 | $16.35 | $15.79 | $15.89 | $13.86 | 4,759,534 |
| 2019-05-22 | $16.69 | $16.76 | $16.39 | $16.40 | $14.31 | 4,495,238 |
| 2019-05-21 | $16.58 | $16.90 | $16.52 | $16.89 | $14.73 | 3,056,444 |
| 2019-05-20 | $16.72 | $16.72 | $16.35 | $16.57 | $14.45 | 3,779,309 |
| 2019-05-17 | $16.65 | $17.14 | $16.62 | $16.82 | $14.67 | 3,798,178 |
| 2019-05-16 | $16.51 | $17.00 | $16.40 | $16.82 | $14.67 | 4,026,422 |
| 2019-05-15 | $16.41 | $16.87 | $16.14 | $16.40 | $14.31 | 3,603,908 |
| 2019-05-14 | $16.19 | $16.54 | $15.98 | $16.48 | $14.38 | 7,064,894 |
| 2019-05-13 | $16.54 | $16.56 | $15.99 | $16.12 | $14.06 | 6,575,273 |
| 2019-05-10 | $17.46 | $17.50 | $16.76 | $17.00 | $14.69 | 9,089,521 |
| 2019-05-09 | $17.63 | $17.63 | $17.15 | $17.52 | $15.14 | 6,422,435 |
| 2019-05-08 | $17.68 | $17.92 | $17.42 | $17.52 | $15.14 | 5,694,481 |
| 2019-05-07 | $17.70 | $17.95 | $17.56 | $17.75 | $15.34 | 5,117,263 |
| 2019-05-06 | $17.50 | $17.86 | $17.27 | $17.80 | $15.38 | 5,906,937 |
| 2019-05-03 | $17.31 | $17.93 | $17.15 | $17.82 | $15.40 | 9,776,216 |
| 2019-05-02 | $18.41 | $19.10 | $17.10 | $17.23 | $14.89 | 13,816,966 |
| 2019-05-01 | $18.11 | $18.42 | $18.10 | $18.14 | $15.68 | 9,151,096 |
| 2019-04-30 | $18.44 | $18.54 | $18.02 | $18.07 | $15.62 | 5,350,713 |
| 2019-04-29 | $18.73 | $18.96 | $18.47 | $18.56 | $16.04 | 4,502,710 |
| 2019-04-26 | $18.78 | $18.91 | $18.55 | $18.78 | $16.23 | 3,433,790 |
| 2019-04-25 | $18.88 | $18.95 | $18.51 | $18.74 | $16.20 | 3,668,656 |
| 2019-04-24 | $18.91 | $19.06 | $18.74 | $18.96 | $16.39 | 3,088,104 |
| 2019-04-23 | $18.73 | $18.83 | $18.45 | $18.82 | $16.27 | 3,473,751 |
| 2019-04-22 | $18.85 | $18.94 | $18.61 | $18.63 | $16.10 | 3,681,048 |
| 2019-04-18 | $18.74 | $19.07 | $18.69 | $18.89 | $16.33 | 3,786,260 |
| 2019-04-17 | $18.81 | $19.02 | $18.75 | $18.81 | $16.26 | 3,035,777 |
| 2019-04-16 | $18.55 | $18.82 | $18.50 | $18.75 | $16.20 | 5,223,287 |
| 2019-04-15 | $18.52 | $18.68 | $18.43 | $18.49 | $15.98 | 6,548,808 |
| 2019-04-12 | $18.38 | $18.53 | $18.26 | $18.52 | $16.01 | 4,787,762 |
| 2019-04-11 | $18.09 | $18.51 | $18.04 | $18.32 | $15.83 | 5,940,761 |
| 2019-04-10 | $17.98 | $18.16 | $17.77 | $18.02 | $15.57 | 3,247,856 |
| 2019-04-09 | $18.25 | $18.34 | $17.95 | $17.98 | $15.54 | 3,168,733 |
| 2019-04-08 | $18.43 | $18.75 | $18.25 | $18.34 | $15.85 | 3,398,857 |
| 2019-04-05 | $18.47 | $18.68 | $18.41 | $18.46 | $15.95 | 4,303,464 |
| 2019-04-04 | $17.86 | $18.43 | $17.85 | $18.39 | $15.89 | 3,165,298 |
| 2019-04-03 | $18.08 | $18.12 | $17.82 | $17.83 | $15.41 | 4,099,494 |
| 2019-04-02 | $18.22 | $18.25 | $17.81 | $17.91 | $15.48 | 3,235,121 |
| 2019-04-01 | $17.95 | $18.20 | $17.92 | $18.18 | $15.71 | 5,498,767 |
| 2019-03-29 | $17.79 | $17.96 | $17.67 | $17.88 | $15.45 | 4,365,890 |
| 2019-03-28 | $17.43 | $18.33 | $17.43 | $17.72 | $15.31 | 5,212,212 |
| 2019-03-27 | $17.14 | $17.34 | $17.03 | $17.17 | $14.84 | 2,771,068 |
| 2019-03-26 | $17.03 | $17.31 | $16.94 | $17.11 | $14.79 | 2,727,822 |
| 2019-03-25 | $16.81 | $17.06 | $16.68 | $16.89 | $14.60 | 3,862,608 |
| 2019-03-22 | $17.64 | $17.77 | $16.86 | $16.92 | $14.62 | 4,026,237 |
| 2019-03-21 | $17.62 | $17.84 | $17.54 | $17.78 | $15.37 | 3,595,151 |
| 2019-03-20 | $17.86 | $18.08 | $17.54 | $17.60 | $15.21 | 5,072,531 |
| 2019-03-19 | $17.69 | $18.11 | $17.62 | $17.85 | $15.43 | 7,745,302 |
| 2019-03-18 | $17.68 | $17.74 | $17.47 | $17.65 | $15.25 | 5,285,707 |
| 2019-03-15 | $17.74 | $17.88 | $17.60 | $17.63 | $15.24 | 7,950,092 |
| 2019-03-14 | $17.77 | $17.92 | $17.56 | $17.75 | $15.34 | 4,575,796 |
| 2019-03-13 | $17.78 | $18.08 | $17.68 | $17.69 | $15.29 | 7,061,874 |
| 2019-03-12 | $17.95 | $17.95 | $17.43 | $17.74 | $15.33 | 6,051,643 |
| 2019-03-11 | $18.38 | $18.49 | $17.69 | $17.89 | $15.46 | 7,060,981 |
| 2019-03-08 | $18.16 | $18.34 | $18.01 | $18.29 | $15.81 | 3,020,352 |
| 2019-03-07 | $18.19 | $18.48 | $18.02 | $18.33 | $15.84 | 3,574,760 |
| 2019-03-06 | $18.56 | $18.59 | $18.23 | $18.27 | $15.79 | 4,545,647 |
| 2019-03-05 | $18.48 | $18.69 | $18.34 | $18.52 | $16.01 | 5,742,911 |
| 2019-03-04 | $18.59 | $18.74 | $18.42 | $18.42 | $15.92 | 4,107,149 |
| 2019-03-01 | $18.81 | $19.12 | $18.51 | $18.52 | $16.01 | 5,976,920 |
| 2019-02-28 | $18.80 | $18.80 | $18.45 | $18.59 | $16.07 | 4,529,072 |
| 2019-02-27 | $18.63 | $19.03 | $18.57 | $18.78 | $16.23 | 4,753,940 |
| 2019-02-26 | $19.05 | $19.17 | $18.67 | $18.69 | $16.15 | 6,032,619 |
| 2019-02-25 | $19.34 | $19.37 | $19.00 | $19.04 | $16.46 | 5,179,347 |
| 2019-02-22 | $19.12 | $19.36 | $18.99 | $19.13 | $16.53 | 4,913,347 |
| 2019-02-21 | $19.00 | $19.38 | $18.93 | $19.14 | $16.54 | 4,042,112 |
| 2019-02-20 | $18.89 | $19.06 | $18.68 | $18.96 | $16.39 | 4,634,151 |
| 2019-02-19 | $18.75 | $18.93 | $18.53 | $18.79 | $16.24 | 4,437,945 |
| 2019-02-15 | $18.70 | $18.84 | $18.54 | $18.77 | $16.22 | 4,532,162 |
| 2019-02-14 | $18.63 | $18.85 | $18.42 | $18.71 | $16.04 | 4,556,797 |
| 2019-02-13 | $18.68 | $18.89 | $18.52 | $18.82 | $16.14 | 5,437,873 |
| 2019-02-12 | $18.47 | $18.89 | $18.25 | $18.60 | $15.95 | 7,281,521 |
| 2019-02-11 | $17.84 | $18.56 | $17.79 | $18.39 | $15.77 | 7,503,208 |
| 2019-02-08 | $18.63 | $18.93 | $17.64 | $17.84 | $15.30 | 12,135,265 |
| 2019-02-07 | $16.67 | $18.72 | $16.36 | $18.71 | $16.04 | 29,578,024 |
| 2019-02-06 | $15.58 | $15.70 | $15.33 | $15.57 | $13.35 | 6,784,084 |
| 2019-02-05 | $15.50 | $15.77 | $15.44 | $15.60 | $13.38 | 5,987,379 |
| 2019-02-04 | $15.19 | $15.42 | $15.12 | $15.37 | $13.18 | 4,346,604 |
| 2019-02-01 | $15.03 | $15.21 | $14.77 | $15.19 | $13.02 | 7,738,841 |
| 2019-01-31 | $14.94 | $15.00 | $14.72 | $14.99 | $12.85 | 8,454,133 |
| 2019-01-30 | $15.30 | $15.32 | $14.84 | $14.95 | $12.82 | 5,407,813 |
| 2019-01-29 | $15.31 | $15.40 | $15.05 | $15.23 | $13.06 | 4,303,974 |
| 2019-01-28 | $15.14 | $15.45 | $15.13 | $15.36 | $13.17 | 4,128,335 |
| 2019-01-25 | $14.93 | $15.25 | $14.81 | $15.20 | $13.03 | 5,181,616 |
| 2019-01-24 | $14.76 | $14.80 | $14.44 | $14.71 | $12.61 | 7,189,873 |
| 2019-01-23 | $14.71 | $14.86 | $14.48 | $14.80 | $12.69 | 9,176,900 |
| 2019-01-22 | $14.84 | $14.88 | $14.43 | $14.58 | $12.50 | 8,084,720 |
| 2019-01-18 | $14.59 | $14.90 | $14.44 | $14.84 | $12.72 | 4,935,949 |
| 2019-01-17 | $13.80 | $14.54 | $13.80 | $14.32 | $12.28 | 5,241,321 |
| 2019-01-16 | $13.76 | $13.96 | $13.69 | $13.81 | $11.84 | 5,186,938 |
| 2019-01-15 | $13.78 | $13.96 | $13.67 | $13.78 | $11.81 | 4,801,847 |
| 2019-01-14 | $13.65 | $14.09 | $13.56 | $13.81 | $11.84 | 5,852,485 |
| 2019-01-11 | $13.50 | $13.82 | $13.42 | $13.70 | $11.75 | 5,345,635 |
| 2019-01-10 | $13.48 | $13.95 | $13.35 | $13.62 | $11.68 | 4,952,364 |
| 2019-01-09 | $13.85 | $13.96 | $13.64 | $13.82 | $11.85 | 6,560,001 |
| 2019-01-08 | $13.42 | $13.78 | $13.26 | $13.75 | $11.79 | 6,165,717 |
| 2019-01-07 | $12.95 | $13.50 | $12.86 | $13.31 | $11.41 | 7,133,933 |
| 2019-01-04 | $12.70 | $13.04 | $12.61 | $12.90 | $11.06 | 4,062,004 |
| 2019-01-03 | $12.60 | $12.86 | $12.35 | $12.52 | $10.73 | 4,764,235 |
| 2019-01-02 | $12.32 | $12.96 | $12.11 | $12.67 | $10.86 | 5,905,405 |
| 2018-12-31 | $12.31 | $12.54 | $12.25 | $12.53 | $10.74 | 6,082,855 |
| 2018-12-28 | $12.27 | $12.52 | $12.09 | $12.19 | $10.45 | 6,381,307 |
| 2018-12-27 | $12.24 | $12.29 | $11.75 | $12.29 | $10.54 | 6,421,066 |
| 2018-12-26 | $11.70 | $12.40 | $11.57 | $12.39 | $10.62 | 4,961,575 |
| 2018-12-24 | $11.80 | $11.96 | $11.61 | $11.62 | $9.96 | 3,344,666 |
| 2018-12-21 | $12.16 | $12.55 | $11.82 | $11.89 | $10.19 | 10,010,611 |
| 2018-12-20 | $12.13 | $12.33 | $11.86 | $12.09 | $10.37 | 10,797,984 |
| 2018-12-19 | $12.80 | $12.85 | $11.95 | $12.12 | $10.39 | 10,163,802 |
| 2018-12-18 | $13.09 | $13.10 | $12.63 | $12.77 | $10.95 | 8,337,102 |
| 2018-12-17 | $13.48 | $13.51 | $12.85 | $12.97 | $11.12 | 9,314,640 |
| 2018-12-14 | $13.70 | $14.04 | $13.47 | $13.57 | $11.63 | 8,780,855 |
| 2018-12-13 | $14.81 | $14.85 | $13.74 | $13.80 | $11.83 | 8,778,780 |
| 2018-12-12 | $14.99 | $15.16 | $14.70 | $14.78 | $12.67 | 5,301,779 |
| 2018-12-11 | $15.20 | $15.38 | $14.73 | $14.88 | $12.76 | 5,614,161 |
| 2018-12-10 | $15.13 | $15.36 | $14.89 | $14.95 | $12.82 | 6,265,363 |
| 2018-12-07 | $15.62 | $16.04 | $15.04 | $15.16 | $13.00 | 4,486,730 |
| 2018-12-06 | $15.28 | $15.75 | $14.85 | $15.70 | $13.46 | 7,018,289 |
| 2018-12-04 | $16.20 | $16.33 | $15.39 | $15.45 | $13.25 | 8,806,436 |
| 2018-12-03 | $16.11 | $16.33 | $15.96 | $16.16 | $13.86 | 5,889,605 |
| 2018-11-30 | $15.62 | $16.08 | $15.62 | $15.91 | $13.64 | 5,327,068 |
| 2018-11-29 | $15.83 | $15.85 | $15.48 | $15.66 | $13.43 | 4,118,581 |
| 2018-11-28 | $15.58 | $15.87 | $15.23 | $15.83 | $13.57 | 4,901,429 |
| 2018-11-27 | $15.56 | $15.70 | $15.23 | $15.55 | $13.33 | 4,547,525 |
| 2018-11-26 | $15.42 | $15.85 | $15.42 | $15.68 | $13.44 | 5,034,041 |
| 2018-11-23 | $15.62 | $15.73 | $15.27 | $15.31 | $13.13 | 2,370,296 |
| 2018-11-21 | $15.12 | $15.86 | $15.05 | $15.72 | $13.48 | 6,568,495 |
| 2018-11-20 | $14.60 | $14.83 | $14.39 | $14.75 | $12.65 | 9,002,919 |
| 2018-11-19 | $14.90 | $15.12 | $14.72 | $14.93 | $12.80 | 8,093,995 |
| 2018-11-16 | $15.51 | $15.51 | $14.83 | $14.91 | $12.78 | 6,838,357 |
| 2018-11-15 | $15.70 | $15.77 | $15.17 | $15.67 | $13.44 | 6,240,928 |
| 2018-11-14 | $16.03 | $16.52 | $15.78 | $15.86 | $13.60 | 4,343,474 |
| 2018-11-13 | $16.20 | $16.24 | $15.74 | $15.79 | $13.54 | 4,483,561 |
| 2018-11-12 | $16.54 | $16.91 | $16.13 | $16.17 | $13.86 | 4,184,855 |
| 2018-11-09 | $16.46 | $16.68 | $16.38 | $16.56 | $14.20 | 5,163,073 |
| 2018-11-08 | $16.86 | $16.99 | $16.56 | $16.71 | $14.20 | 4,892,605 |
| 2018-11-07 | $16.77 | $16.97 | $16.30 | $16.91 | $14.37 | 5,391,436 |
| 2018-11-06 | $16.48 | $16.57 | $16.11 | $16.51 | $14.03 | 7,584,404 |
| 2018-11-05 | $15.93 | $16.62 | $15.71 | $16.54 | $14.05 | 7,090,070 |
| 2018-11-02 | $16.32 | $17.14 | $15.82 | $15.96 | $13.56 | 12,469,757 |
| 2018-11-01 | $16.60 | $16.69 | $15.55 | $16.22 | $13.78 | 16,316,643 |
| 2018-10-31 | $17.71 | $17.84 | $17.13 | $17.16 | $14.58 | 7,821,313 |
| 2018-10-30 | $16.74 | $17.62 | $16.71 | $17.59 | $14.95 | 7,514,779 |
| 2018-10-29 | $16.63 | $17.05 | $16.48 | $16.71 | $14.20 | 6,197,464 |
| 2018-10-26 | $16.60 | $16.71 | $16.08 | $16.42 | $13.95 | 6,314,406 |
| 2018-10-25 | $16.68 | $17.00 | $16.62 | $16.86 | $14.33 | 5,321,305 |
| 2018-10-24 | $16.75 | $16.97 | $16.57 | $16.60 | $14.11 | 5,946,209 |
| 2018-10-23 | $16.40 | $16.77 | $16.16 | $16.67 | $14.16 | 5,290,772 |
| 2018-10-22 | $16.31 | $16.75 | $16.27 | $16.58 | $14.09 | 4,939,632 |
| 2018-10-19 | $16.54 | $16.77 | $16.23 | $16.32 | $13.87 | 3,793,645 |
| 2018-10-18 | $16.81 | $16.98 | $16.47 | $16.55 | $14.06 | 6,843,873 |
| 2018-10-17 | $16.99 | $17.16 | $16.81 | $16.88 | $14.34 | 5,410,834 |
| 2018-10-16 | $16.71 | $17.13 | $16.58 | $17.06 | $14.50 | 4,817,730 |
| 2018-10-15 | $16.35 | $16.80 | $16.29 | $16.63 | $14.13 | 4,375,020 |
| 2018-10-12 | $16.39 | $16.45 | $16.11 | $16.36 | $13.90 | 5,469,949 |
| 2018-10-11 | $16.59 | $16.72 | $16.15 | $16.17 | $13.74 | 6,495,834 |
| 2018-10-10 | $17.32 | $17.37 | $16.62 | $16.64 | $14.14 | 5,296,987 |
| 2018-10-09 | $17.41 | $17.52 | $17.24 | $17.39 | $14.78 | 3,201,528 |
| 2018-10-08 | $17.09 | $17.55 | $17.09 | $17.41 | $14.79 | 3,924,015 |
| 2018-10-05 | $17.33 | $17.63 | $17.00 | $17.19 | $14.61 | 4,815,965 |
| 2018-10-04 | $17.78 | $17.81 | $17.21 | $17.23 | $14.64 | 5,287,462 |
| 2018-10-03 | $17.95 | $18.12 | $17.82 | $17.83 | $15.15 | 3,607,984 |
| 2018-10-02 | $17.97 | $18.14 | $17.60 | $17.81 | $15.13 | 4,969,625 |
| 2018-10-01 | $18.50 | $18.73 | $17.94 | $17.96 | $15.26 | 6,151,753 |
| 2018-09-28 | $18.08 | $18.52 | $18.08 | $18.43 | $15.66 | 5,642,549 |
| 2018-09-27 | $18.12 | $18.31 | $18.01 | $18.13 | $15.41 | 2,786,881 |
| 2018-09-26 | $17.90 | $18.28 | $17.78 | $18.10 | $15.38 | 3,918,952 |
| 2018-09-25 | $18.11 | $18.17 | $17.86 | $17.91 | $15.22 | 3,619,666 |
| 2018-09-24 | $18.65 | $18.72 | $18.06 | $18.11 | $15.39 | 3,602,101 |
| 2018-09-21 | $18.64 | $18.83 | $18.53 | $18.70 | $15.89 | 5,233,189 |
| 2018-09-20 | $18.32 | $18.67 | $18.32 | $18.63 | $15.83 | 3,900,309 |
| 2018-09-19 | $18.08 | $18.34 | $18.03 | $18.23 | $15.49 | 3,311,151 |
| 2018-09-18 | $17.97 | $18.21 | $17.81 | $18.09 | $15.37 | 4,476,403 |
| 2018-09-17 | $17.75 | $18.00 | $17.71 | $17.90 | $15.21 | 3,985,812 |
| 2018-09-14 | $17.58 | $17.73 | $17.43 | $17.69 | $15.03 | 3,513,951 |
| 2018-09-13 | $17.95 | $17.97 | $17.51 | $17.57 | $14.93 | 4,071,455 |
| 2018-09-12 | $17.79 | $17.94 | $17.72 | $17.92 | $15.23 | 2,797,960 |
| 2018-09-11 | $17.80 | $17.92 | $17.54 | $17.80 | $15.12 | 5,349,882 |
| 2018-09-10 | $17.68 | $18.00 | $17.68 | $17.77 | $15.10 | 3,178,574 |
| 2018-09-07 | $17.66 | $17.81 | $17.55 | $17.60 | $14.95 | 3,274,514 |
| 2018-09-06 | $17.85 | $18.05 | $17.65 | $17.66 | $15.01 | 3,895,191 |
| 2018-09-05 | $17.61 | $18.00 | $17.54 | $17.85 | $15.17 | 8,304,247 |
| 2018-09-04 | $17.49 | $17.78 | $17.44 | $17.61 | $14.96 | 7,166,696 |
| 2018-08-31 | $17.49 | $17.63 | $17.40 | $17.54 | $14.90 | 4,068,506 |
| 2018-08-30 | $17.96 | $17.96 | $17.44 | $17.51 | $14.88 | 4,961,638 |
| 2018-08-29 | $17.52 | $18.10 | $17.35 | $18.00 | $15.29 | 6,416,437 |
| 2018-08-28 | $17.50 | $17.58 | $17.33 | $17.51 | $14.88 | 6,715,021 |
| 2018-08-27 | $17.62 | $17.65 | $17.43 | $17.49 | $14.86 | 4,444,608 |
| 2018-08-24 | $17.71 | $17.82 | $17.44 | $17.64 | $14.99 | 7,235,933 |
| 2018-08-23 | $18.35 | $18.42 | $17.74 | $17.78 | $15.11 | 8,395,329 |
| 2018-08-22 | $19.05 | $19.12 | $18.38 | $18.40 | $15.63 | 6,558,098 |
| 2018-08-21 | $18.97 | $19.23 | $18.95 | $19.12 | $16.25 | 4,078,966 |
| 2018-08-20 | $18.54 | $18.95 | $18.41 | $18.93 | $16.08 | 6,602,795 |
| 2018-08-17 | $18.33 | $18.50 | $18.25 | $18.40 | $15.63 | 5,494,514 |
| 2018-08-16 | $18.30 | $18.38 | $18.13 | $18.26 | $15.52 | 6,428,018 |
| 2018-08-15 | $18.11 | $18.26 | $17.84 | $18.24 | $15.50 | 10,738,525 |
| 2018-08-14 | $18.36 | $18.42 | $18.16 | $18.19 | $15.46 | 4,998,869 |
| 2018-08-13 | $18.50 | $18.50 | $18.16 | $18.19 | $15.46 | 5,961,172 |
| 2018-08-10 | $18.67 | $18.87 | $18.62 | $18.62 | $15.69 | 4,949,728 |
| 2018-08-09 | $18.62 | $18.89 | $18.61 | $18.78 | $15.83 | 4,472,847 |
| 2018-08-08 | $18.25 | $18.67 | $18.25 | $18.58 | $15.66 | 4,324,157 |
| 2018-08-07 | $18.22 | $18.33 | $18.11 | $18.22 | $15.35 | 6,040,637 |
| 2018-08-06 | $17.86 | $18.20 | $17.76 | $18.12 | $15.27 | 6,139,088 |
| 2018-08-03 | $18.30 | $18.48 | $17.93 | $17.97 | $15.14 | 7,163,743 |
| 2018-08-02 | $18.04 | $18.58 | $17.44 | $18.28 | $15.41 | 15,924,949 |
| 2018-08-01 | $18.60 | $20.87 | $17.92 | $17.96 | $15.14 | 27,445,229 |
| 2018-07-31 | $22.09 | $22.34 | $21.64 | $22.26 | $18.76 | 11,796,036 |
| 2018-07-30 | $21.75 | $22.06 | $21.62 | $21.95 | $18.50 | 5,272,564 |
| 2018-07-27 | $21.91 | $22.09 | $21.49 | $21.79 | $18.36 | 5,829,175 |
| 2018-07-26 | $21.81 | $22.05 | $21.59 | $22.01 | $18.55 | 5,189,227 |
| 2018-07-25 | $21.61 | $21.83 | $21.49 | $21.77 | $18.35 | 3,582,673 |
| 2018-07-24 | $22.11 | $22.22 | $21.63 | $21.69 | $18.28 | 6,880,786 |
| 2018-07-23 | $22.27 | $22.52 | $22.12 | $22.31 | $18.80 | 5,254,181 |
| 2018-07-20 | $22.15 | $22.41 | $22.12 | $22.17 | $18.68 | 2,997,938 |
| 2018-07-19 | $21.87 | $22.34 | $21.76 | $22.20 | $18.71 | 3,468,651 |
| 2018-07-18 | $22.02 | $22.31 | $21.75 | $21.92 | $18.47 | 6,792,949 |
| 2018-07-17 | $21.84 | $22.21 | $21.83 | $22.06 | $18.59 | 4,986,366 |
| 2018-07-16 | $21.69 | $21.89 | $21.33 | $21.86 | $18.42 | 4,810,051 |
| 2018-07-13 | $21.68 | $21.96 | $21.59 | $21.68 | $18.27 | 3,972,578 |
| 2018-07-12 | $22.00 | $22.00 | $21.57 | $21.66 | $18.25 | 5,498,766 |
| 2018-07-11 | $22.07 | $22.18 | $21.72 | $21.89 | $18.45 | 4,204,021 |
| 2018-07-10 | $22.46 | $22.51 | $22.02 | $22.23 | $18.73 | 5,203,188 |
| 2018-07-09 | $22.43 | $22.52 | $22.27 | $22.46 | $18.93 | 5,081,004 |
| 2018-07-06 | $22.30 | $22.38 | $22.17 | $22.32 | $18.81 | 5,448,025 |
| 2018-07-05 | $22.21 | $22.34 | $21.84 | $22.26 | $18.76 | 5,415,943 |
| 2018-07-03 | $22.04 | $22.30 | $21.92 | $22.12 | $18.64 | 2,095,005 |
| 2018-07-02 | $21.91 | $22.05 | $21.63 | $22.05 | $18.58 | 3,585,419 |
| 2018-06-29 | $22.30 | $22.41 | $22.00 | $22.02 | $18.56 | 4,823,146 |
| 2018-06-28 | $21.79 | $22.14 | $21.76 | $22.06 | $18.59 | 3,989,344 |
| 2018-06-27 | $22.26 | $22.39 | $21.68 | $21.79 | $18.36 | 5,769,119 |
| 2018-06-26 | $22.23 | $22.36 | $22.07 | $22.30 | $18.79 | 5,201,700 |
| 2018-06-25 | $21.90 | $22.21 | $21.69 | $22.12 | $18.64 | 6,460,580 |
| 2018-06-22 | $22.00 | $22.57 | $21.92 | $21.96 | $18.51 | 11,084,662 |
| 2018-06-21 | $21.39 | $22.12 | $21.39 | $22.04 | $18.57 | 12,338,826 |
| 2018-06-20 | $21.01 | $21.48 | $20.91 | $21.43 | $18.06 | 6,042,020 |
| 2018-06-19 | $20.62 | $21.05 | $20.59 | $20.99 | $17.69 | 5,501,251 |
| 2018-06-18 | $20.22 | $20.89 | $20.09 | $20.85 | $17.57 | 6,250,007 |
| 2018-06-15 | $20.09 | $20.51 | $20.07 | $20.30 | $17.11 | 7,180,756 |
| 2018-06-14 | $21.13 | $21.13 | $20.07 | $20.17 | $17.00 | 9,127,801 |
| 2018-06-13 | $20.90 | $21.18 | $20.87 | $21.07 | $17.76 | 6,456,982 |
| 2018-06-12 | $20.50 | $20.94 | $20.43 | $20.92 | $17.63 | 8,179,918 |
| 2018-06-11 | $20.10 | $20.50 | $19.96 | $20.50 | $17.28 | 5,679,813 |
| 2018-06-08 | $19.68 | $20.10 | $19.65 | $20.09 | $16.93 | 5,753,218 |
| 2018-06-07 | $19.41 | $19.98 | $19.37 | $19.81 | $16.69 | 11,991,958 |
| 2018-06-06 | $18.88 | $19.40 | $18.82 | $19.36 | $16.32 | 9,537,538 |
| 2018-06-05 | $18.70 | $18.87 | $18.53 | $18.85 | $15.89 | 6,861,683 |
| 2018-06-04 | $18.34 | $18.70 | $18.28 | $18.66 | $15.73 | 4,090,266 |
| 2018-06-01 | $18.35 | $18.40 | $18.16 | $18.30 | $15.42 | 2,999,307 |
| 2018-05-31 | $18.57 | $18.60 | $18.10 | $18.23 | $15.36 | 4,746,973 |
| 2018-05-30 | $18.34 | $18.65 | $18.28 | $18.60 | $15.68 | 5,163,939 |
| 2018-05-29 | $18.10 | $18.35 | $18.05 | $18.32 | $15.44 | 3,654,326 |
| 2018-05-25 | $18.18 | $18.36 | $18.13 | $18.19 | $15.33 | 3,090,072 |
| 2018-05-24 | $18.13 | $18.32 | $18.02 | $18.21 | $15.35 | 3,816,011 |
| 2018-05-23 | $18.14 | $18.35 | $18.10 | $18.12 | $15.27 | 3,787,591 |
| 2018-05-22 | $18.20 | $18.46 | $18.16 | $18.23 | $15.36 | 6,945,101 |
| 2018-05-21 | $18.40 | $18.56 | $18.10 | $18.12 | $15.27 | 10,173,468 |
| 2018-05-18 | $18.42 | $18.74 | $18.14 | $18.38 | $15.49 | 11,014,103 |
| 2018-05-17 | $17.51 | $18.25 | $17.38 | $18.14 | $15.29 | 11,857,184 |
| 2018-05-16 | $17.42 | $17.79 | $17.30 | $17.70 | $14.92 | 8,890,092 |
| 2018-05-15 | $16.71 | $17.35 | $16.71 | $17.27 | $14.55 | 8,056,897 |
| 2018-05-14 | $16.64 | $17.04 | $16.64 | $16.74 | $14.11 | 7,542,448 |
| 2018-05-11 | $16.59 | $16.84 | $16.45 | $16.73 | $13.97 | 4,219,516 |
| 2018-05-10 | $16.56 | $16.66 | $16.43 | $16.58 | $13.85 | 3,100,206 |
| 2018-05-09 | $16.73 | $16.82 | $16.49 | $16.56 | $13.83 | 4,315,262 |
| 2018-05-08 | $16.81 | $16.84 | $16.62 | $16.75 | $13.99 | 5,048,913 |
| 2018-05-07 | $16.78 | $16.93 | $16.51 | $16.84 | $14.07 | 6,661,215 |
| 2018-05-04 | $16.55 | $16.92 | $16.38 | $16.81 | $14.04 | 8,318,306 |
| 2018-05-03 | $17.20 | $17.20 | $16.43 | $16.51 | $13.79 | 11,772,045 |
| 2018-05-02 | $17.24 | $17.61 | $17.01 | $17.28 | $14.43 | 10,910,210 |
| 2018-05-01 | $19.10 | $19.10 | $17.21 | $17.73 | $14.81 | 16,164,855 |
| 2018-04-30 | $18.76 | $18.91 | $18.31 | $18.47 | $15.43 | 9,285,810 |
| 2018-04-27 | $18.31 | $18.78 | $18.31 | $18.68 | $15.60 | 4,985,929 |
| 2018-04-26 | $18.00 | $18.29 | $17.70 | $18.27 | $15.26 | 7,493,231 |
| 2018-04-25 | $18.12 | $18.12 | $17.82 | $18.01 | $15.04 | 4,016,319 |
| 2018-04-24 | $18.25 | $18.50 | $18.06 | $18.14 | $15.15 | 7,318,718 |
| 2018-04-23 | $17.70 | $18.47 | $17.64 | $18.22 | $15.22 | 10,821,816 |
| 2018-04-20 | $17.65 | $17.75 | $17.16 | $17.21 | $14.37 | 6,258,002 |
| 2018-04-19 | $17.90 | $17.97 | $17.42 | $17.62 | $14.72 | 9,788,680 |
| 2018-04-18 | $18.39 | $18.40 | $17.82 | $17.91 | $14.96 | 7,995,912 |
| 2018-04-17 | $18.19 | $18.48 | $18.02 | $18.36 | $15.34 | 6,915,526 |
| 2018-04-16 | $18.24 | $18.27 | $17.95 | $18.05 | $15.08 | 13,253,355 |
| 2018-04-13 | $18.68 | $18.75 | $18.01 | $18.13 | $15.14 | 6,772,777 |
| 2018-04-12 | $18.89 | $18.94 | $18.47 | $18.56 | $15.50 | 4,083,649 |
| 2018-04-11 | $18.64 | $18.95 | $18.60 | $18.78 | $15.69 | 3,431,909 |
| 2018-04-10 | $18.84 | $19.02 | $18.70 | $18.81 | $15.71 | 8,167,283 |
| 2018-04-09 | $18.90 | $18.96 | $18.43 | $18.58 | $15.52 | 8,251,346 |
| 2018-04-06 | $19.01 | $19.25 | $18.74 | $18.88 | $15.77 | 5,238,903 |
| 2018-04-05 | $19.04 | $19.33 | $18.99 | $19.22 | $16.05 | 6,170,322 |
| 2018-04-04 | $18.16 | $19.03 | $18.13 | $18.99 | $15.86 | 4,394,272 |
| 2018-04-03 | $18.19 | $18.44 | $17.99 | $18.36 | $15.34 | 3,611,661 |
| 2018-04-02 | $18.26 | $18.38 | $17.94 | $18.18 | $15.19 | 5,921,180 |
| 2018-03-29 | $18.60 | $18.90 | $18.39 | $18.42 | $15.39 | 5,501,134 |
| 2018-03-28 | $18.90 | $19.05 | $18.30 | $18.38 | $15.35 | 7,258,495 |
| 2018-03-27 | $18.75 | $19.17 | $18.61 | $18.79 | $15.69 | 4,003,117 |
| 2018-03-26 | $18.72 | $18.81 | $18.43 | $18.79 | $15.69 | 4,418,699 |
| 2018-03-23 | $18.70 | $18.90 | $18.27 | $18.43 | $15.39 | 4,505,443 |
| 2018-03-22 | $18.84 | $19.00 | $18.54 | $18.59 | $15.53 | 4,383,677 |
| 2018-03-21 | $19.16 | $19.34 | $18.98 | $18.99 | $15.86 | 4,674,327 |
| 2018-03-20 | $19.40 | $19.59 | $18.91 | $19.13 | $15.98 | 9,079,516 |
| 2018-03-19 | $19.66 | $19.72 | $19.27 | $19.38 | $16.19 | 2,948,740 |
| 2018-03-16 | $19.44 | $19.85 | $19.44 | $19.70 | $16.45 | 4,441,588 |
| 2018-03-15 | $19.50 | $19.66 | $19.32 | $19.43 | $16.23 | 4,136,301 |
| 2018-03-14 | $19.83 | $19.87 | $19.25 | $19.38 | $16.19 | 3,538,141 |
| 2018-03-13 | $20.23 | $20.25 | $19.74 | $19.77 | $16.51 | 3,664,584 |
| 2018-03-12 | $20.00 | $20.27 | $19.97 | $20.15 | $16.83 | 4,277,750 |
| 2018-03-09 | $19.73 | $20.02 | $19.37 | $20.01 | $16.71 | 5,765,453 |
| 2018-03-08 | $20.44 | $20.48 | $19.41 | $19.54 | $16.32 | 4,862,039 |
| 2018-03-07 | $20.09 | $20.46 | $20.02 | $20.40 | $17.04 | 4,882,407 |
| 2018-03-06 | $20.32 | $20.56 | $20.17 | $20.32 | $16.97 | 4,943,149 |
| 2018-03-05 | $19.82 | $20.57 | $19.70 | $20.29 | $16.95 | 9,544,778 |
| 2018-03-02 | $19.33 | $20.06 | $19.23 | $19.99 | $16.70 | 5,434,055 |
| 2018-03-01 | $19.51 | $19.78 | $19.15 | $19.51 | $16.30 | 3,462,859 |
| 2018-02-28 | $20.02 | $20.06 | $19.40 | $19.40 | $16.20 | 6,243,541 |
| 2018-02-27 | $20.36 | $20.49 | $19.79 | $19.95 | $16.66 | 4,646,771 |
| 2018-02-26 | $20.14 | $20.32 | $19.78 | $20.26 | $16.92 | 5,801,601 |
| 2018-02-23 | $20.25 | $20.31 | $19.80 | $19.94 | $16.66 | 4,018,612 |
| 2018-02-22 | $20.04 | $20.24 | $19.98 | $20.13 | $16.81 | 3,969,995 |
| 2018-02-21 | $19.97 | $20.31 | $19.88 | $19.96 | $16.67 | 3,631,596 |
| 2018-02-20 | $20.35 | $20.39 | $19.70 | $19.93 | $16.65 | 5,825,512 |
| 2018-02-16 | $20.38 | $20.58 | $20.27 | $20.49 | $17.11 | 4,751,360 |
| 2018-02-15 | $21.14 | $21.18 | $20.40 | $20.72 | $17.18 | 5,975,486 |
| 2018-02-14 | $19.78 | $21.22 | $19.78 | $21.14 | $17.53 | 16,303,056 |
| 2018-02-13 | $19.69 | $19.97 | $19.68 | $19.93 | $16.53 | 7,725,581 |
| 2018-02-12 | $19.50 | $19.90 | $19.27 | $19.69 | $16.33 | 11,697,811 |
| 2018-02-09 | $19.73 | $20.02 | $18.57 | $19.26 | $15.97 | 17,056,163 |
| 2018-02-08 | $20.22 | $20.60 | $19.48 | $19.57 | $16.23 | 34,377,405 |
| 2018-02-07 | $21.74 | $22.65 | $21.53 | $21.96 | $18.21 | 13,271,365 |
| 2018-02-06 | $20.48 | $21.69 | $20.35 | $21.63 | $17.94 | 9,634,250 |
| 2018-02-05 | $20.92 | $21.53 | $20.85 | $20.85 | $17.29 | 8,841,726 |
| 2018-02-02 | $21.28 | $21.40 | $20.93 | $20.99 | $17.40 | 9,913,471 |
| 2018-02-01 | $21.50 | $21.61 | $21.18 | $21.45 | $17.79 | 6,868,702 |
| 2018-01-31 | $21.85 | $22.03 | $21.50 | $21.72 | $18.01 | 4,922,357 |
| 2018-01-30 | $22.18 | $22.30 | $21.62 | $21.75 | $18.04 | 6,171,705 |
| 2018-01-29 | $22.63 | $22.88 | $22.46 | $22.59 | $18.73 | 4,884,243 |
| 2018-01-26 | $22.95 | $23.05 | $22.56 | $22.67 | $18.80 | 4,790,174 |
| 2018-01-25 | $23.30 | $23.32 | $22.67 | $22.81 | $18.91 | 4,905,705 |
| 2018-01-24 | $23.05 | $23.33 | $22.88 | $23.24 | $19.27 | 5,351,171 |
| 2018-01-23 | $23.00 | $23.14 | $22.78 | $22.98 | $19.05 | 4,123,151 |
| 2018-01-22 | $23.03 | $23.17 | $22.70 | $23.00 | $19.07 | 8,227,318 |
| 2018-01-19 | $22.21 | $23.23 | $22.12 | $23.20 | $19.24 | 9,583,897 |
| 2018-01-18 | $21.99 | $22.18 | $21.86 | $22.00 | $18.24 | 6,006,933 |
| 2018-01-17 | $22.14 | $22.39 | $21.89 | $21.94 | $18.19 | 5,782,239 |
| 2018-01-16 | $22.47 | $22.61 | $22.02 | $22.10 | $18.33 | 5,375,362 |
| 2018-01-12 | $22.31 | $22.57 | $22.23 | $22.42 | $18.59 | 3,873,087 |
| 2018-01-11 | $21.73 | $22.39 | $21.50 | $22.34 | $18.52 | 4,232,269 |
| 2018-01-10 | $21.59 | $21.68 | $21.27 | $21.65 | $17.95 | 5,320,927 |
| 2018-01-09 | $21.57 | $21.82 | $21.51 | $21.73 | $18.02 | 7,577,672 |
| 2018-01-08 | $21.30 | $21.84 | $21.30 | $21.60 | $17.91 | 5,205,303 |
| 2018-01-05 | $21.29 | $21.35 | $21.02 | $21.23 | $17.60 | 4,362,302 |
| 2018-01-04 | $21.12 | $21.29 | $20.85 | $21.26 | $17.63 | 4,157,140 |
| 2018-01-03 | $21.34 | $21.46 | $20.91 | $21.03 | $17.44 | 3,093,272 |
| 2018-01-02 | $21.00 | $21.64 | $20.93 | $21.30 | $17.66 | 4,899,795 |
| 2017-12-29 | $20.96 | $21.26 | $20.88 | $20.91 | $17.34 | 3,413,989 |
| 2017-12-28 | $21.15 | $21.17 | $20.84 | $21.03 | $17.44 | 3,505,503 |
| 2017-12-27 | $20.90 | $21.26 | $20.79 | $21.10 | $17.50 | 4,971,209 |
| 2017-12-26 | $20.44 | $21.02 | $20.38 | $20.91 | $17.34 | 5,303,909 |
| 2017-12-22 | $20.09 | $20.68 | $20.00 | $20.41 | $16.92 | 7,250,578 |
| 2017-12-21 | $20.34 | $20.59 | $20.15 | $20.19 | $16.74 | 6,720,300 |
| 2017-12-20 | $20.87 | $20.98 | $20.27 | $20.30 | $16.83 | 7,551,781 |
| 2017-12-19 | $20.80 | $21.47 | $20.65 | $20.87 | $17.31 | 5,517,465 |
| 2017-12-18 | $21.61 | $21.64 | $20.74 | $21.12 | $17.51 | 8,051,824 |
| 2017-12-15 | $21.37 | $21.75 | $21.37 | $21.46 | $17.79 | 6,549,534 |
| 2017-12-14 | $21.26 | $21.50 | $20.98 | $21.26 | $17.63 | 5,703,539 |
| 2017-12-13 | $20.89 | $21.50 | $20.89 | $21.24 | $17.61 | 6,035,465 |
| 2017-12-12 | $20.64 | $21.09 | $20.62 | $20.95 | $17.37 | 6,204,734 |
| 2017-12-11 | $20.70 | $21.03 | $20.61 | $20.65 | $17.12 | 6,349,092 |
| 2017-12-08 | $20.66 | $20.96 | $20.56 | $20.75 | $17.21 | 5,399,712 |
| 2017-12-07 | $20.62 | $20.87 | $20.46 | $20.58 | $17.06 | 5,149,024 |
| 2017-12-06 | $20.63 | $20.75 | $20.43 | $20.54 | $17.03 | 8,294,463 |
| 2017-12-05 | $21.08 | $21.15 | $20.62 | $20.68 | $17.15 | 9,867,161 |
| 2017-12-04 | $21.11 | $21.33 | $20.79 | $21.15 | $17.54 | 10,810,162 |
| 2017-12-01 | $20.81 | $20.96 | $20.54 | $20.84 | $17.28 | 7,320,893 |
| 2017-11-30 | $20.42 | $21.11 | $20.41 | $20.89 | $17.32 | 13,511,216 |
| 2017-11-29 | $20.25 | $20.70 | $20.05 | $20.31 | $16.84 | 10,714,977 |
| 2017-11-28 | $19.62 | $19.86 | $19.49 | $19.75 | $16.38 | 8,405,500 |
| 2017-11-27 | $19.85 | $19.92 | $19.57 | $19.67 | $16.31 | 4,322,103 |
| 2017-11-24 | $19.84 | $19.99 | $19.75 | $19.82 | $16.43 | 1,619,696 |
| 2017-11-22 | $19.50 | $20.09 | $19.47 | $19.82 | $16.43 | 6,296,988 |
| 2017-11-21 | $19.70 | $19.75 | $19.44 | $19.51 | $16.18 | 5,770,438 |
| 2017-11-20 | $19.48 | $19.81 | $19.45 | $19.75 | $16.38 | 4,295,317 |
| 2017-11-17 | $19.35 | $19.63 | $19.33 | $19.50 | $16.17 | 4,792,407 |
| 2017-11-16 | $19.18 | $19.23 | $18.90 | $19.22 | $15.94 | 7,537,633 |
| 2017-11-15 | $19.25 | $19.28 | $18.90 | $19.19 | $15.91 | 5,038,159 |
| 2017-11-14 | $19.11 | $19.34 | $18.95 | $19.25 | $15.96 | 4,722,939 |
| 2017-11-13 | $19.12 | $19.25 | $19.00 | $19.23 | $15.95 | 4,569,780 |
| 2017-11-10 | $19.52 | $19.67 | $19.28 | $19.29 | $15.87 | 4,457,432 |
| 2017-11-09 | $19.69 | $19.90 | $19.37 | $19.47 | $16.02 | 5,818,253 |
| 2017-11-08 | $19.12 | $19.95 | $19.07 | $19.69 | $16.20 | 12,934,928 |
| 2017-11-07 | $19.40 | $19.50 | $18.98 | $19.08 | $15.70 | 8,065,531 |
| 2017-11-06 | $19.36 | $19.52 | $19.18 | $19.34 | $15.91 | 10,996,172 |
| 2017-11-03 | $20.08 | $20.09 | $19.26 | $19.36 | $15.93 | 10,495,729 |
| 2017-11-02 | $20.90 | $21.22 | $19.27 | $20.08 | $16.52 | 20,495,612 |
| 2017-11-01 | $22.58 | $22.59 | $21.68 | $22.01 | $18.11 | 10,533,195 |
| 2017-10-31 | $22.59 | $22.59 | $22.30 | $22.50 | $18.51 | 6,267,410 |
| 2017-10-30 | $22.44 | $22.71 | $22.24 | $22.66 | $18.64 | 5,307,919 |
| 2017-10-27 | $22.79 | $22.79 | $22.29 | $22.52 | $18.53 | 7,203,547 |
| 2017-10-26 | $22.83 | $22.88 | $22.56 | $22.82 | $18.78 | 4,969,749 |
| 2017-10-25 | $22.53 | $23.01 | $22.38 | $22.79 | $18.75 | 7,835,356 |
| 2017-10-24 | $23.19 | $23.29 | $22.90 | $23.11 | $19.01 | 5,376,351 |
| 2017-10-23 | $23.57 | $23.85 | $22.77 | $22.86 | $18.81 | 7,409,279 |
| 2017-10-20 | $23.32 | $23.70 | $23.28 | $23.49 | $19.33 | 3,546,050 |
| 2017-10-19 | $23.05 | $23.25 | $22.98 | $23.15 | $19.05 | 2,675,388 |
| 2017-10-18 | $23.50 | $24.12 | $22.91 | $23.21 | $19.10 | 8,247,045 |
| 2017-10-17 | $23.39 | $23.58 | $23.07 | $23.13 | $19.03 | 4,058,065 |
| 2017-10-16 | $23.69 | $23.75 | $23.26 | $23.39 | $19.24 | 3,704,469 |
| 2017-10-13 | $23.65 | $24.00 | $23.60 | $23.73 | $19.52 | 2,488,576 |
| 2017-10-12 | $23.60 | $23.71 | $23.35 | $23.68 | $19.48 | 2,196,708 |
| 2017-10-11 | $23.74 | $23.86 | $23.48 | $23.66 | $19.47 | 1,951,391 |
| 2017-10-10 | $23.57 | $23.98 | $23.57 | $23.79 | $19.57 | 2,588,674 |
| 2017-10-09 | $23.75 | $23.80 | $23.24 | $23.52 | $19.35 | 3,412,218 |
| 2017-10-06 | $23.69 | $23.80 | $23.48 | $23.75 | $19.54 | 2,982,440 |
| 2017-10-05 | $23.75 | $23.82 | $23.26 | $23.77 | $19.56 | 4,311,221 |
| 2017-10-04 | $23.87 | $23.95 | $23.59 | $23.72 | $19.52 | 7,478,320 |
| 2017-10-03 | $24.98 | $25.00 | $23.80 | $23.86 | $19.63 | 8,234,730 |
| 2017-10-02 | $24.64 | $24.99 | $24.41 | $24.98 | $20.55 | 2,928,295 |
| 2017-09-29 | $24.54 | $24.94 | $24.52 | $24.64 | $20.27 | 3,274,254 |
| 2017-09-28 | $25.14 | $25.15 | $24.23 | $24.49 | $20.15 | 6,515,935 |
| 2017-09-27 | $24.56 | $25.24 | $24.51 | $25.19 | $20.73 | 6,092,351 |
| 2017-09-26 | $24.28 | $24.62 | $24.24 | $24.58 | $20.22 | 4,638,208 |
| 2017-09-25 | $24.50 | $24.81 | $24.16 | $24.21 | $19.92 | 4,470,512 |
| 2017-09-22 | $24.50 | $24.64 | $24.41 | $24.54 | $20.19 | 3,041,013 |
| 2017-09-21 | $24.26 | $24.60 | $23.88 | $24.50 | $20.16 | 5,781,944 |
| 2017-09-20 | $24.91 | $24.91 | $24.52 | $24.64 | $20.27 | 2,712,800 |
| 2017-09-19 | $24.78 | $24.93 | $24.56 | $24.71 | $20.33 | 4,187,600 |
| 2017-09-18 | $25.36 | $25.36 | $24.67 | $24.73 | $20.35 | 3,005,183 |
| 2017-09-15 | $25.20 | $25.33 | $25.13 | $25.27 | $20.79 | 4,154,924 |
| 2017-09-14 | $25.59 | $25.59 | $25.04 | $25.23 | $20.76 | 3,824,572 |
| 2017-09-13 | $25.63 | $25.73 | $25.51 | $25.67 | $21.12 | 2,585,990 |
| 2017-09-12 | $25.40 | $25.65 | $25.32 | $25.60 | $21.06 | 3,106,635 |
| 2017-09-11 | $25.17 | $25.45 | $25.16 | $25.43 | $20.92 | 3,215,276 |
| 2017-09-08 | $25.15 | $25.20 | $24.76 | $25.13 | $20.68 | 3,213,443 |
| 2017-09-07 | $25.27 | $25.42 | $25.08 | $25.13 | $20.68 | 3,444,948 |
| 2017-09-06 | $24.68 | $25.33 | $24.61 | $25.23 | $20.76 | 5,598,663 |
| 2017-09-05 | $24.70 | $24.82 | $24.45 | $24.68 | $20.31 | 3,815,788 |
| 2017-09-01 | $24.33 | $24.84 | $24.26 | $24.75 | $20.36 | 3,040,400 |
| 2017-08-31 | $24.13 | $24.47 | $24.09 | $24.26 | $19.96 | 4,121,832 |
| 2017-08-30 | $24.29 | $24.33 | $24.03 | $24.13 | $19.85 | 3,065,881 |
| 2017-08-29 | $24.32 | $24.51 | $24.12 | $24.39 | $20.07 | 3,119,783 |
| 2017-08-28 | $24.26 | $24.54 | $24.16 | $24.51 | $20.17 | 3,355,828 |
| 2017-08-25 | $23.91 | $24.40 | $23.91 | $24.27 | $19.97 | 2,837,185 |
| 2017-08-24 | $23.77 | $24.06 | $23.63 | $23.85 | $19.62 | 2,625,887 |
| 2017-08-23 | $23.31 | $23.57 | $23.30 | $23.49 | $19.33 | 1,750,126 |
| 2017-08-22 | $23.40 | $23.52 | $23.17 | $23.45 | $19.29 | 2,104,899 |
| 2017-08-21 | $23.45 | $23.47 | $23.17 | $23.30 | $19.17 | 3,534,791 |
| 2017-08-18 | $23.77 | $23.81 | $23.28 | $23.53 | $19.36 | 3,617,033 |
| 2017-08-17 | $24.10 | $24.23 | $23.87 | $23.88 | $19.65 | 2,637,426 |
| 2017-08-16 | $24.10 | $24.40 | $23.94 | $24.31 | $20.00 | 3,197,626 |
| 2017-08-15 | $24.12 | $24.18 | $23.72 | $24.05 | $19.79 | 3,275,941 |
| 2017-08-14 | $24.10 | $24.34 | $23.91 | $24.21 | $19.92 | 2,592,662 |
| 2017-08-11 | $23.46 | $24.06 | $23.09 | $23.93 | $19.69 | 3,733,947 |
| 2017-08-10 | $24.11 | $24.18 | $23.68 | $23.95 | $19.58 | 3,961,467 |
| 2017-08-09 | $24.49 | $24.60 | $24.24 | $24.31 | $19.88 | 3,746,312 |
| 2017-08-08 | $24.54 | $24.80 | $24.41 | $24.62 | $20.13 | 6,725,905 |
| 2017-08-07 | $24.29 | $24.55 | $24.20 | $24.29 | $19.86 | 7,454,741 |
| 2017-08-04 | $23.94 | $24.36 | $23.86 | $24.29 | $19.86 | 6,311,511 |
| 2017-08-03 | $23.76 | $24.05 | $23.59 | $23.84 | $19.49 | 4,297,454 |
| 2017-08-02 | $23.98 | $24.59 | $23.39 | $23.65 | $19.34 | 12,190,068 |
| 2017-08-01 | $22.89 | $23.24 | $22.83 | $23.04 | $18.84 | 6,757,772 |
| 2017-07-31 | $23.27 | $23.39 | $22.85 | $22.92 | $18.74 | 6,344,173 |
| 2017-07-28 | $23.04 | $23.43 | $23.04 | $23.27 | $19.03 | 3,645,902 |
| 2017-07-27 | $23.48 | $23.50 | $22.87 | $23.12 | $18.90 | 3,617,992 |
| 2017-07-26 | $23.57 | $23.60 | $23.33 | $23.39 | $19.12 | 3,117,855 |
| 2017-07-25 | $23.23 | $23.72 | $23.10 | $23.57 | $19.27 | 2,351,480 |
| 2017-07-24 | $23.45 | $23.50 | $23.18 | $23.24 | $19.00 | 1,460,594 |
| 2017-07-21 | $23.26 | $23.55 | $23.14 | $23.55 | $19.26 | 2,129,462 |
| 2017-07-20 | $23.24 | $23.41 | $23.18 | $23.26 | $19.02 | 3,154,108 |
| 2017-07-19 | $22.86 | $23.18 | $22.75 | $23.15 | $18.93 | 2,278,200 |
| 2017-07-18 | $22.85 | $22.96 | $22.48 | $22.83 | $18.67 | 3,404,172 |
| 2017-07-17 | $22.75 | $23.11 | $22.75 | $22.92 | $18.74 | 4,933,521 |
| 2017-07-14 | $23.07 | $23.12 | $22.60 | $22.69 | $18.55 | 3,885,256 |
| 2017-07-13 | $22.95 | $23.23 | $22.87 | $23.05 | $18.85 | 2,014,173 |
| 2017-07-12 | $22.78 | $22.96 | $22.63 | $22.86 | $18.69 | 2,654,295 |
| 2017-07-11 | $22.80 | $22.83 | $22.52 | $22.69 | $18.55 | 3,467,769 |
| 2017-07-10 | $22.87 | $23.20 | $22.77 | $22.91 | $18.73 | 4,560,863 |
| 2017-07-07 | $22.61 | $23.01 | $22.45 | $22.93 | $18.75 | 2,710,403 |
| 2017-07-06 | $23.10 | $23.10 | $22.38 | $22.53 | $18.42 | 3,753,929 |
| 2017-07-05 | $23.26 | $23.28 | $23.00 | $23.18 | $18.95 | 4,916,777 |
| 2017-07-03 | $23.16 | $23.33 | $23.07 | $23.26 | $19.02 | 1,593,569 |
| 2017-06-30 | $23.18 | $23.29 | $23.06 | $23.16 | $18.94 | 4,989,966 |
| 2017-06-29 | $22.91 | $23.21 | $22.71 | $22.99 | $18.80 | 6,968,904 |
| 2017-06-28 | $22.95 | $23.32 | $22.85 | $22.85 | $18.68 | 3,238,148 |
| 2017-06-27 | $22.75 | $22.97 | $22.71 | $22.84 | $18.68 | 3,295,012 |
| 2017-06-26 | $22.64 | $22.82 | $22.62 | $22.75 | $18.60 | 3,155,362 |
| 2017-06-23 | $22.23 | $22.63 | $22.12 | $22.60 | $18.48 | 3,691,441 |
| 2017-06-22 | $22.06 | $22.31 | $21.89 | $22.25 | $18.19 | 2,546,925 |
| 2017-06-21 | $22.07 | $22.19 | $21.89 | $22.04 | $18.02 | 2,836,934 |
| 2017-06-20 | $22.40 | $22.41 | $21.92 | $22.08 | $18.05 | 4,524,217 |
| 2017-06-19 | $22.65 | $22.65 | $22.19 | $22.40 | $18.32 | 5,457,437 |
| 2017-06-16 | $22.54 | $22.98 | $21.97 | $22.61 | $18.49 | 11,669,352 |
| 2017-06-15 | $22.78 | $22.90 | $22.49 | $22.63 | $18.50 | 3,493,294 |
| 2017-06-14 | $22.86 | $22.98 | $22.64 | $22.95 | $18.77 | 3,238,851 |
| 2017-06-13 | $22.85 | $22.99 | $22.41 | $22.85 | $18.68 | 4,021,369 |
| 2017-06-12 | $22.01 | $22.96 | $22.00 | $22.82 | $18.66 | 7,751,196 |
| 2017-06-09 | $21.23 | $22.10 | $21.15 | $22.07 | $18.05 | 5,448,741 |
| 2017-06-08 | $21.45 | $21.58 | $21.29 | $21.31 | $17.42 | 2,481,004 |
| 2017-06-07 | $21.21 | $21.44 | $21.20 | $21.32 | $17.43 | 3,244,852 |
| 2017-06-06 | $21.17 | $21.28 | $21.02 | $21.15 | $17.29 | 2,705,809 |
| 2017-06-05 | $21.20 | $21.32 | $21.04 | $21.29 | $17.41 | 2,592,638 |
| 2017-06-02 | $21.25 | $21.41 | $21.02 | $21.31 | $17.42 | 3,664,739 |
| 2017-06-01 | $20.80 | $21.29 | $20.69 | $21.09 | $17.24 | 3,382,627 |
| 2017-05-31 | $20.70 | $20.70 | $20.48 | $20.65 | $16.88 | 4,884,064 |
| 2017-05-30 | $20.70 | $20.88 | $20.60 | $20.62 | $16.86 | 3,455,055 |
| 2017-05-26 | $20.38 | $20.77 | $20.31 | $20.70 | $16.93 | 2,847,716 |
| 2017-05-25 | $20.59 | $20.75 | $20.28 | $20.30 | $16.60 | 4,074,164 |
| 2017-05-24 | $20.54 | $20.54 | $20.30 | $20.41 | $16.69 | 3,505,020 |
| 2017-05-23 | $20.84 | $20.86 | $20.51 | $20.54 | $16.79 | 2,781,370 |
| 2017-05-22 | $20.72 | $20.98 | $20.69 | $20.75 | $16.97 | 2,525,414 |
| 2017-05-19 | $20.40 | $20.87 | $20.18 | $20.72 | $16.94 | 3,579,016 |
| 2017-05-18 | $20.46 | $20.66 | $20.26 | $20.36 | $16.65 | 3,222,148 |
| 2017-05-17 | $20.57 | $20.74 | $20.35 | $20.42 | $16.70 | 5,025,628 |
| 2017-05-16 | $21.24 | $21.32 | $20.61 | $20.69 | $16.92 | 5,235,157 |
| 2017-05-15 | $21.50 | $21.67 | $21.25 | $21.35 | $17.46 | 3,233,411 |
| 2017-05-12 | $22.08 | $22.08 | $21.34 | $21.44 | $17.53 | 5,418,888 |
| 2017-05-11 | $22.64 | $22.74 | $21.88 | $22.28 | $18.09 | 4,688,274 |
| 2017-05-10 | $22.43 | $22.79 | $22.14 | $22.75 | $18.47 | 4,213,649 |
| 2017-05-09 | $21.68 | $22.58 | $21.57 | $22.49 | $18.26 | 9,404,218 |
| 2017-05-08 | $21.47 | $21.76 | $21.35 | $21.63 | $17.56 | 3,985,619 |
| 2017-05-05 | $20.94 | $21.47 | $20.93 | $21.46 | $17.42 | 4,843,211 |
| 2017-05-04 | $20.86 | $21.15 | $20.75 | $20.88 | $16.95 | 5,970,466 |
| 2017-05-03 | $22.28 | $22.39 | $20.29 | $20.72 | $16.82 | 133,809 |
| 2017-05-02 | $21.90 | $22.06 | $21.81 | $22.06 | $17.91 | 4,637,243 |
| 2017-05-01 | $21.87 | $21.94 | $21.69 | $21.81 | $17.71 | 4,696,423 |
| 2017-04-28 | $22.35 | $22.35 | $21.79 | $21.81 | $17.71 | 5,140,349 |
| 2017-04-27 | $22.15 | $22.38 | $22.02 | $22.37 | $18.16 | 2,363,045 |
| 2017-04-26 | $22.04 | $22.18 | $21.87 | $21.98 | $17.85 | 3,438,470 |
| 2017-04-25 | $21.88 | $22.01 | $21.75 | $21.96 | $17.83 | 2,557,109 |
| 2017-04-24 | $22.02 | $22.15 | $21.62 | $21.78 | $17.68 | 4,084,968 |
| 2017-04-21 | $22.13 | $22.14 | $21.58 | $21.69 | $17.61 | 3,651,344 |
| 2017-04-20 | $21.67 | $22.16 | $21.63 | $22.14 | $17.98 | 4,340,672 |
| 2017-04-19 | $21.34 | $21.93 | $21.29 | $21.68 | $17.60 | 4,345,570 |
| 2017-04-18 | $21.26 | $21.30 | $21.07 | $21.26 | $17.26 | 2,702,830 |
| 2017-04-17 | $21.40 | $21.41 | $21.17 | $21.33 | $17.32 | 5,120,441 |
| 2017-04-13 | $21.34 | $21.80 | $21.01 | $21.26 | $17.26 | 9,520,632 |
| 2017-04-12 | $20.85 | $21.15 | $20.77 | $21.11 | $17.14 | 2,812,088 |
| 2017-04-11 | $20.80 | $20.93 | $20.68 | $20.85 | $16.93 | 3,071,404 |
| 2017-04-10 | $20.82 | $21.24 | $20.78 | $20.79 | $16.88 | 3,596,947 |
| 2017-04-07 | $20.70 | $20.94 | $20.59 | $20.82 | $16.91 | 5,360,378 |
| 2017-04-06 | $20.36 | $20.90 | $20.35 | $20.72 | $16.82 | 2,791,884 |
| 2017-04-05 | $20.23 | $20.57 | $20.07 | $20.34 | $16.52 | 2,630,463 |
| 2017-04-04 | $20.62 | $20.65 | $20.04 | $20.24 | $16.43 | 3,783,699 |
| 2017-04-03 | $20.79 | $20.85 | $20.55 | $20.70 | $16.81 | 3,540,663 |
| 2017-03-31 | $20.75 | $20.85 | $20.55 | $20.76 | $16.86 | 2,726,936 |
| 2017-03-30 | $20.92 | $20.97 | $20.61 | $20.71 | $16.82 | 2,917,959 |
| 2017-03-29 | $20.67 | $21.10 | $20.50 | $21.09 | $17.12 | 3,618,698 |
| 2017-03-28 | $20.25 | $20.89 | $20.23 | $20.84 | $16.92 | 3,282,319 |
| 2017-03-27 | $20.19 | $20.72 | $20.14 | $20.46 | $16.61 | 3,973,244 |
| 2017-03-24 | $20.31 | $20.57 | $20.04 | $20.42 | $16.58 | 2,961,294 |
| 2017-03-23 | $20.28 | $20.47 | $20.23 | $20.32 | $16.50 | 4,425,420 |
| 2017-03-22 | $19.98 | $20.23 | $19.84 | $20.21 | $16.41 | 3,616,254 |
| 2017-03-21 | $20.23 | $20.27 | $19.76 | $20.12 | $16.34 | 6,268,750 |
| 2017-03-20 | $20.37 | $20.41 | $20.04 | $20.19 | $16.39 | 4,570,505 |
| 2017-03-17 | $20.51 | $20.52 | $20.10 | $20.28 | $16.47 | 6,680,206 |
| 2017-03-16 | $20.33 | $20.66 | $20.22 | $20.51 | $16.65 | 3,089,448 |
| 2017-03-15 | $20.19 | $20.40 | $19.92 | $20.33 | $16.51 | 3,371,736 |
| 2017-03-14 | $20.22 | $20.53 | $20.17 | $20.26 | $16.45 | 3,048,261 |
| 2017-03-13 | $20.02 | $20.16 | $19.94 | $20.15 | $16.36 | 3,112,793 |
| 2017-03-10 | $20.04 | $20.20 | $19.85 | $19.97 | $16.22 | 4,188,144 |
| 2017-03-09 | $20.29 | $20.29 | $19.97 | $19.99 | $16.23 | 3,212,762 |
| 2017-03-08 | $20.00 | $20.28 | $19.89 | $20.22 | $16.42 | 4,630,336 |
| 2017-03-07 | $19.92 | $20.26 | $19.80 | $19.98 | $16.22 | 7,823,382 |
| 2017-03-06 | $20.43 | $20.58 | $20.22 | $20.43 | $16.59 | 4,666,812 |
| 2017-03-03 | $20.46 | $20.67 | $20.30 | $20.54 | $16.68 | 6,729,701 |
| 2017-03-02 | $20.29 | $20.49 | $20.17 | $20.35 | $16.52 | 6,146,247 |
| 2017-03-01 | $20.12 | $20.22 | $19.85 | $20.10 | $16.32 | 6,582,909 |
| 2017-02-28 | $20.64 | $20.79 | $19.96 | $20.01 | $16.25 | 8,464,668 |
| 2017-02-27 | $21.01 | $21.25 | $20.41 | $20.65 | $16.77 | 12,525,449 |
| 2017-02-24 | $20.93 | $21.53 | $20.80 | $21.38 | $17.36 | 8,587,051 |
| 2017-02-23 | $21.16 | $21.48 | $20.88 | $20.92 | $16.99 | 7,871,465 |
| 2017-02-22 | $21.09 | $21.33 | $20.97 | $21.27 | $17.27 | 5,607,265 |
| 2017-02-21 | $21.02 | $21.25 | $20.85 | $20.98 | $17.04 | 5,630,190 |
| 2017-02-17 | $20.77 | $21.02 | $20.71 | $21.02 | $17.07 | 8,313,718 |
| 2017-02-16 | $21.17 | $21.31 | $20.76 | $20.85 | $16.93 | 5,091,554 |
| 2017-02-15 | $20.81 | $21.21 | $20.73 | $21.13 | $17.16 | 7,131,568 |
| 2017-02-14 | $20.66 | $21.12 | $20.66 | $20.85 | $16.93 | 6,749,915 |
| 2017-02-13 | $21.02 | $21.04 | $20.37 | $20.45 | $16.60 | 8,045,167 |
| 2017-02-10 | $20.37 | $20.92 | $20.28 | $20.85 | $16.93 | 8,495,744 |
| 2017-02-09 | $19.95 | $20.50 | $19.95 | $20.24 | $16.32 | 10,000,452 |
| 2017-02-08 | $19.48 | $20.05 | $19.42 | $19.89 | $16.03 | 13,787,675 |
| 2017-02-07 | $19.32 | $19.70 | $19.20 | $19.30 | $15.56 | 11,589,785 |
| 2017-02-06 | $19.11 | $19.76 | $19.06 | $19.32 | $15.58 | 19,807,396 |
| 2017-02-03 | $20.00 | $20.00 | $18.91 | $18.98 | $15.30 | 365,970 |
| 2017-02-02 | $23.11 | $23.22 | $22.57 | $22.71 | $18.31 | 7,459,082 |
| 2017-02-01 | $23.73 | $23.74 | $23.07 | $23.23 | $18.73 | 5,840,259 |
| 2017-01-31 | $22.98 | $23.75 | $22.70 | $23.71 | $19.11 | 11,092,758 |
| 2017-01-30 | $22.89 | $23.44 | $22.55 | $23.33 | $18.81 | 6,796,416 |
| 2017-01-27 | $23.60 | $23.73 | $22.88 | $22.88 | $18.45 | 7,956,191 |
| 2017-01-26 | $23.80 | $23.98 | $23.61 | $23.64 | $19.06 | 6,951,683 |
| 2017-01-25 | $22.98 | $23.95 | $22.98 | $23.83 | $19.21 | 8,814,401 |
| 2017-01-24 | $22.57 | $22.74 | $22.50 | $22.63 | $18.24 | 3,233,063 |
| 2017-01-23 | $22.30 | $22.64 | $22.17 | $22.53 | $18.16 | 4,560,560 |
| 2017-01-20 | $22.11 | $22.38 | $22.00 | $22.37 | $18.03 | 3,044,572 |
| 2017-01-19 | $22.14 | $22.30 | $22.01 | $22.08 | $17.80 | 4,074,143 |
| 2017-01-18 | $22.90 | $23.00 | $21.93 | $22.01 | $17.74 | 6,620,938 |
| 2017-01-17 | $22.17 | $22.90 | $22.17 | $22.86 | $18.43 | 5,966,174 |
| 2017-01-13 | $21.93 | $22.14 | $21.93 | $22.06 | $17.78 | 3,141,755 |
| 2017-01-12 | $21.85 | $22.06 | $21.58 | $21.92 | $17.67 | 3,125,704 |
| 2017-01-11 | $22.43 | $22.48 | $21.90 | $21.93 | $17.68 | 4,907,840 |
| 2017-01-10 | $22.32 | $22.66 | $22.27 | $22.43 | $18.08 | 6,031,115 |
| 2017-01-09 | $22.47 | $22.50 | $22.17 | $22.22 | $17.91 | 3,441,052 |
| 2017-01-06 | $22.60 | $22.65 | $22.31 | $22.46 | $18.11 | 4,832,189 |
| 2017-01-05 | $22.44 | $22.64 | $22.12 | $22.61 | $18.23 | 5,411,738 |
| 2017-01-04 | $22.20 | $22.77 | $22.20 | $22.60 | $18.22 | 6,465,865 |
| 2017-01-03 | $21.90 | $22.17 | $21.80 | $22.12 | $17.83 | 5,222,901 |
| 2016-12-30 | $21.65 | $21.72 | $21.45 | $21.57 | $17.39 | 3,145,386 |
| 2016-12-29 | $21.57 | $21.69 | $21.40 | $21.65 | $17.45 | 3,367,756 |
| 2016-12-28 | $21.73 | $21.79 | $21.44 | $21.53 | $17.36 | 3,380,761 |
| 2016-12-27 | $21.72 | $21.86 | $21.61 | $21.70 | $17.49 | 2,875,127 |
| 2016-12-23 | $21.76 | $21.91 | $21.66 | $21.69 | $17.49 | 3,425,892 |
| 2016-12-22 | $22.09 | $22.09 | $21.61 | $21.72 | $17.51 | 5,487,745 |
| 2016-12-21 | $21.90 | $22.20 | $21.79 | $22.08 | $17.80 | 4,900,460 |
| 2016-12-20 | $21.74 | $22.10 | $21.71 | $21.90 | $17.66 | 5,079,961 |
| 2016-12-19 | $21.57 | $21.80 | $21.49 | $21.66 | $17.46 | 5,905,627 |
| 2016-12-16 | $22.09 | $22.09 | $21.49 | $21.55 | $17.37 | 16,317,657 |
| 2016-12-15 | $22.42 | $22.62 | $21.91 | $22.08 | $17.80 | 7,844,781 |
| 2016-12-14 | $22.92 | $23.04 | $22.38 | $22.46 | $18.11 | 7,620,720 |
| 2016-12-13 | $23.23 | $23.28 | $22.97 | $23.00 | $18.54 | 11,776,417 |
| 2016-12-12 | $23.40 | $23.46 | $22.90 | $23.08 | $18.61 | 10,187,471 |
| 2016-12-09 | $22.89 | $23.17 | $22.85 | $22.90 | $18.46 | 7,358,224 |
| 2016-12-08 | $22.77 | $23.03 | $22.63 | $22.89 | $18.45 | 12,881,065 |
| 2016-12-07 | $22.88 | $23.04 | $21.50 | $22.57 | $18.20 | 37,395,439 |
| 2016-12-06 | $23.00 | $23.01 | $22.69 | $22.86 | $18.43 | 6,688,910 |
| 2016-12-05 | $23.00 | $23.20 | $22.91 | $22.95 | $18.50 | 5,747,052 |
| 2016-12-02 | $23.29 | $23.32 | $22.75 | $22.87 | $18.44 | 5,957,917 |
| 2016-12-01 | $23.25 | $23.78 | $23.21 | $23.25 | $18.74 | 5,438,713 |
| 2016-11-30 | $23.45 | $23.72 | $23.21 | $23.23 | $18.73 | 9,669,951 |
| 2016-11-29 | $23.80 | $23.81 | $23.37 | $23.47 | $18.92 | 6,011,852 |
| 2016-11-28 | $24.35 | $24.41 | $23.75 | $23.79 | $19.18 | 4,760,279 |
| 2016-11-25 | $24.63 | $24.69 | $24.34 | $24.40 | $19.67 | 1,843,943 |
| 2016-11-23 | $24.19 | $24.49 | $24.17 | $24.48 | $19.74 | 5,685,006 |
| 2016-11-22 | $24.56 | $24.80 | $24.14 | $24.23 | $19.53 | 7,081,699 |
| 2016-11-21 | $24.60 | $24.69 | $24.38 | $24.48 | $19.74 | 4,196,292 |
| 2016-11-18 | $25.36 | $25.42 | $24.15 | $24.61 | $19.84 | 8,462,158 |
| 2016-11-17 | $25.52 | $25.66 | $25.26 | $25.35 | $20.44 | 3,089,821 |
| 2016-11-16 | $25.64 | $26.05 | $25.45 | $25.49 | $20.55 | 2,779,425 |
| 2016-11-15 | $25.27 | $25.77 | $25.11 | $25.76 | $20.77 | 4,392,262 |
| 2016-11-14 | $24.95 | $25.49 | $24.91 | $25.19 | $20.31 | 4,498,650 |
| 2016-11-11 | $24.35 | $24.85 | $24.31 | $24.76 | $19.96 | 4,352,587 |
| 2016-11-10 | $24.43 | $24.91 | $24.37 | $24.43 | $19.69 | 5,378,049 |
| 2016-11-09 | $23.89 | $24.51 | $23.72 | $24.41 | $19.59 | 4,341,869 |
| 2016-11-08 | $24.20 | $24.37 | $24.13 | $24.26 | $19.47 | 2,852,011 |
| 2016-11-07 | $24.15 | $24.42 | $24.01 | $24.30 | $19.50 | 4,354,434 |
| 2016-11-04 | $23.78 | $23.96 | $23.59 | $23.76 | $19.07 | 4,107,236 |
| 2016-11-03 | $24.21 | $24.27 | $23.60 | $23.67 | $19.00 | 4,626,935 |
| 2016-11-02 | $24.87 | $25.03 | $24.15 | $24.18 | $19.41 | 5,434,478 |
| 2016-11-01 | $25.66 | $25.69 | $24.74 | $24.96 | $20.03 | 6,071,040 |
| 2016-10-31 | $25.70 | $25.80 | $25.42 | $25.70 | $20.63 | 4,905,230 |
| 2016-10-28 | $26.02 | $27.07 | $25.75 | $25.77 | $20.68 | 15,510,499 |
| 2016-10-27 | $24.05 | $24.16 | $23.66 | $23.80 | $19.10 | 6,400,998 |
| 2016-10-26 | $23.85 | $24.09 | $23.75 | $23.89 | $19.17 | 3,749,407 |
| 2016-10-25 | $24.23 | $24.44 | $23.72 | $23.86 | $19.15 | 8,232,442 |
| 2016-10-24 | $24.73 | $24.85 | $24.54 | $24.58 | $19.73 | 2,920,921 |
| 2016-10-21 | $24.59 | $24.85 | $24.44 | $24.69 | $19.82 | 4,347,641 |
| 2016-10-20 | $24.79 | $24.81 | $24.56 | $24.76 | $19.87 | 2,021,110 |
| 2016-10-19 | $24.48 | $24.87 | $24.32 | $24.83 | $19.93 | 2,972,180 |
| 2016-10-18 | $24.30 | $24.49 | $24.24 | $24.40 | $19.58 | 2,352,129 |
| 2016-10-17 | $24.38 | $24.59 | $24.12 | $24.16 | $19.39 | 4,029,094 |
| 2016-10-14 | $24.79 | $25.11 | $24.36 | $24.38 | $19.57 | 3,768,426 |
| 2016-10-13 | $25.01 | $25.08 | $24.28 | $24.70 | $19.82 | 9,153,280 |
| 2016-10-12 | $25.40 | $25.74 | $25.20 | $25.22 | $20.24 | 7,457,975 |
| 2016-10-11 | $25.63 | $25.93 | $25.62 | $25.91 | $20.79 | 4,466,707 |
| 2016-10-10 | $25.49 | $25.70 | $25.43 | $25.63 | $20.57 | 1,751,094 |
| 2016-10-07 | $25.71 | $25.88 | $25.25 | $25.30 | $20.30 | 2,837,781 |
| 2016-10-06 | $25.50 | $25.82 | $25.30 | $25.58 | $20.53 | 2,753,777 |
| 2016-10-05 | $25.55 | $25.89 | $25.48 | $25.51 | $20.47 | 3,195,071 |
| 2016-10-04 | $25.53 | $25.77 | $25.39 | $25.50 | $20.47 | 2,928,393 |
| 2016-10-03 | $25.16 | $25.54 | $24.90 | $25.50 | $20.47 | 3,021,770 |
| 2016-09-30 | $25.30 | $25.44 | $25.03 | $25.25 | $20.26 | 3,848,477 |
| 2016-09-29 | $25.48 | $25.60 | $25.14 | $25.16 | $20.19 | 4,287,281 |
| 2016-09-28 | $25.62 | $25.70 | $25.37 | $25.59 | $20.54 | 2,039,966 |
| 2016-09-27 | $25.51 | $25.70 | $25.27 | $25.68 | $20.61 | 2,394,801 |
| 2016-09-26 | $25.70 | $25.75 | $25.36 | $25.46 | $20.43 | 2,911,472 |
| 2016-09-23 | $26.02 | $26.20 | $25.80 | $25.81 | $20.71 | 1,583,037 |
| 2016-09-22 | $26.20 | $26.30 | $26.03 | $26.15 | $20.99 | 2,047,023 |
| 2016-09-21 | $25.74 | $26.14 | $25.57 | $26.14 | $20.98 | 5,574,431 |
| 2016-09-20 | $26.25 | $26.27 | $25.70 | $25.71 | $20.63 | 3,801,252 |
| 2016-09-19 | $26.22 | $26.26 | $26.00 | $26.10 | $20.95 | 2,689,086 |
| 2016-09-16 | $25.98 | $26.16 | $25.92 | $26.12 | $20.96 | 2,837,048 |
| 2016-09-15 | $25.94 | $26.24 | $25.86 | $26.11 | $20.95 | 3,208,694 |
| 2016-09-14 | $25.91 | $26.36 | $25.88 | $26.11 | $20.95 | 3,335,911 |
| 2016-09-13 | $26.28 | $26.28 | $25.81 | $25.98 | $20.85 | 4,859,919 |
| 2016-09-12 | $25.56 | $26.53 | $25.54 | $26.48 | $21.25 | 6,950,474 |
| 2016-09-09 | $25.79 | $25.80 | $25.54 | $25.70 | $20.63 | 3,554,046 |
| 2016-09-08 | $26.09 | $26.13 | $25.75 | $25.96 | $20.83 | 3,523,204 |
| 2016-09-07 | $26.16 | $26.25 | $25.78 | $26.19 | $21.02 | 3,390,282 |
| 2016-09-06 | $26.49 | $26.53 | $26.02 | $26.09 | $20.94 | 2,565,907 |
| 2016-09-02 | $26.56 | $26.76 | $26.34 | $26.40 | $21.19 | 1,957,868 |
| 2016-09-01 | $26.53 | $26.63 | $26.30 | $26.52 | $21.28 | 2,033,910 |
| 2016-08-31 | $26.70 | $26.90 | $26.35 | $26.54 | $21.30 | 2,742,835 |
| 2016-08-30 | $27.09 | $27.13 | $26.69 | $26.76 | $21.48 | 1,917,336 |
| 2016-08-29 | $27.15 | $27.44 | $27.11 | $27.19 | $21.82 | 1,510,825 |
| 2016-08-26 | $27.36 | $27.67 | $27.08 | $27.16 | $21.80 | 2,545,502 |
| 2016-08-25 | $27.75 | $27.77 | $27.25 | $27.38 | $21.97 | 1,832,905 |
| 2016-08-24 | $27.82 | $27.92 | $27.66 | $27.76 | $22.28 | 2,135,612 |
| 2016-08-23 | $27.79 | $27.88 | $27.51 | $27.80 | $22.31 | 2,272,975 |
| 2016-08-22 | $27.97 | $28.24 | $27.62 | $27.70 | $22.23 | 3,869,334 |
| 2016-08-19 | $27.02 | $27.96 | $27.02 | $27.90 | $22.39 | 5,686,123 |
| 2016-08-18 | $27.23 | $27.47 | $27.00 | $27.11 | $21.76 | 2,250,031 |
| 2016-08-17 | $27.16 | $27.38 | $26.89 | $27.32 | $21.93 | 3,917,037 |
| 2016-08-16 | $27.24 | $27.37 | $27.01 | $27.16 | $21.80 | 2,133,684 |
| 2016-08-15 | $27.18 | $27.35 | $27.14 | $27.23 | $21.85 | 3,225,809 |
| 2016-08-12 | $27.14 | $27.33 | $26.98 | $27.11 | $21.76 | 3,215,739 |
| 2016-08-11 | $26.70 | $27.37 | $26.65 | $27.26 | $21.79 | 6,880,800 |
| 2016-08-10 | $26.10 | $26.73 | $26.00 | $26.39 | $21.09 | 5,805,639 |
| 2016-08-09 | $25.47 | $25.80 | $25.38 | $25.58 | $20.45 | 2,984,020 |
| 2016-08-08 | $25.65 | $25.99 | $25.35 | $25.54 | $20.41 | 4,856,676 |
| 2016-08-05 | $25.48 | $25.66 | $25.11 | $25.42 | $20.32 | 3,697,154 |
| 2016-08-04 | $25.16 | $25.47 | $25.06 | $25.29 | $20.21 | 4,467,987 |
| 2016-08-03 | $24.24 | $25.78 | $24.14 | $25.01 | $19.99 | 14,925,736 |
| 2016-08-02 | $26.47 | $26.98 | $25.51 | $25.65 | $20.50 | 4,937,461 |
| 2016-08-01 | $26.72 | $27.05 | $26.36 | $26.55 | $21.22 | 4,763,351 |
| 2016-07-29 | $25.68 | $26.70 | $25.56 | $26.66 | $21.31 | 4,801,120 |
| 2016-07-28 | $26.06 | $26.20 | $25.64 | $25.65 | $20.50 | 4,234,131 |
| 2016-07-27 | $26.50 | $26.58 | $26.05 | $26.07 | $20.84 | 4,488,372 |
| 2016-07-26 | $26.84 | $27.03 | $26.52 | $26.55 | $21.22 | 2,817,784 |
| 2016-07-25 | $26.86 | $26.94 | $26.72 | $26.85 | $21.46 | 1,868,966 |
| 2016-07-22 | $26.83 | $26.93 | $26.55 | $26.87 | $21.48 | 1,847,435 |
| 2016-07-21 | $27.05 | $27.42 | $26.77 | $26.87 | $21.48 | 2,963,197 |
| 2016-07-20 | $26.77 | $27.45 | $26.75 | $27.02 | $21.60 | 3,593,383 |
| 2016-07-19 | $26.50 | $26.90 | $26.29 | $26.74 | $21.37 | 1,976,589 |
| 2016-07-18 | $26.60 | $26.63 | $26.39 | $26.52 | $21.20 | 1,967,838 |
| 2016-07-15 | $26.83 | $26.87 | $26.50 | $26.55 | $21.22 | 1,872,081 |
| 2016-07-14 | $26.99 | $27.19 | $26.70 | $26.70 | $21.34 | 3,099,741 |
| 2016-07-13 | $27.03 | $27.05 | $26.70 | $26.72 | $21.36 | 2,710,746 |
| 2016-07-12 | $26.48 | $27.05 | $26.40 | $26.97 | $21.56 | 3,276,103 |
| 2016-07-11 | $26.30 | $26.56 | $26.21 | $26.26 | $20.99 | 2,846,670 |
| 2016-07-08 | $25.87 | $26.38 | $25.83 | $26.27 | $21.00 | 2,699,950 |
| 2016-07-07 | $25.51 | $25.77 | $25.24 | $25.51 | $20.39 | 4,238,482 |
| 2016-07-06 | $24.94 | $25.65 | $24.89 | $25.53 | $20.41 | 4,152,347 |
| 2016-07-05 | $25.60 | $25.70 | $24.71 | $25.00 | $19.98 | 3,469,075 |
| 2016-07-01 | $25.35 | $25.72 | $25.18 | $25.60 | $20.46 | 10,425,052 |
| 2016-06-30 | $25.80 | $25.97 | $25.00 | $25.13 | $20.09 | 7,912,155 |
| 2016-06-29 | $26.13 | $26.34 | $25.95 | $26.30 | $21.02 | 2,617,523 |
| 2016-06-28 | $25.56 | $25.96 | $25.49 | $25.82 | $20.64 | 3,613,519 |
| 2016-06-27 | $25.28 | $25.45 | $24.96 | $25.42 | $20.32 | 6,450,058 |
| 2016-06-24 | $25.64 | $25.89 | $25.46 | $25.62 | $20.48 | 6,443,422 |
| 2016-06-23 | $26.59 | $26.66 | $26.23 | $26.47 | $21.16 | 2,742,446 |
| 2016-06-22 | $26.62 | $26.77 | $26.30 | $26.34 | $21.05 | 2,253,202 |
| 2016-06-21 | $26.73 | $26.82 | $26.57 | $26.63 | $21.29 | 2,582,428 |
| 2016-06-20 | $26.54 | $27.09 | $26.53 | $26.77 | $21.40 | 3,882,184 |
| 2016-06-17 | $26.01 | $26.39 | $25.78 | $26.23 | $20.97 | 5,079,798 |
| 2016-06-16 | $26.01 | $26.08 | $25.66 | $26.04 | $20.81 | 2,723,884 |
| 2016-06-15 | $25.95 | $26.64 | $25.85 | $26.11 | $20.87 | 3,769,458 |
| 2016-06-14 | $26.06 | $26.22 | $25.40 | $25.93 | $20.73 | 4,950,317 |
| 2016-06-13 | $26.83 | $26.88 | $26.14 | $26.14 | $20.89 | 5,976,907 |
| 2016-06-10 | $26.55 | $26.88 | $26.52 | $26.86 | $21.47 | 2,777,743 |
| 2016-06-09 | $26.90 | $26.90 | $26.43 | $26.83 | $21.45 | 2,626,527 |
| 2016-06-08 | $27.11 | $27.18 | $26.74 | $26.97 | $21.56 | 2,698,648 |
| 2016-06-07 | $27.09 | $27.43 | $26.96 | $27.13 | $21.69 | 3,170,204 |
| 2016-06-06 | $27.29 | $27.40 | $27.05 | $27.28 | $21.81 | 2,870,946 |
| 2016-06-03 | $27.75 | $27.87 | $27.22 | $27.37 | $21.88 | 2,331,702 |
| 2016-06-02 | $27.62 | $27.80 | $27.46 | $27.76 | $22.19 | 3,324,957 |
| 2016-06-01 | $27.40 | $28.25 | $27.35 | $27.65 | $22.10 | 6,057,523 |
| 2016-05-31 | $27.06 | $27.17 | $26.87 | $27.07 | $21.64 | 3,490,995 |
| 2016-05-27 | $27.27 | $27.33 | $26.93 | $27.03 | $21.61 | 2,294,852 |
| 2016-05-26 | $27.18 | $27.30 | $26.87 | $27.26 | $21.79 | 3,272,603 |
| 2016-05-25 | $26.78 | $27.21 | $26.63 | $27.06 | $21.63 | 3,405,135 |
| 2016-05-24 | $26.89 | $27.11 | $26.77 | $26.79 | $21.41 | 3,142,729 |
| 2016-05-23 | $27.53 | $27.61 | $26.94 | $26.97 | $21.56 | 2,274,677 |
| 2016-05-20 | $27.09 | $27.61 | $26.98 | $27.52 | $22.00 | 2,874,500 |
| 2016-05-19 | $26.79 | $27.21 | $26.58 | $26.99 | $21.57 | 2,603,837 |
| 2016-05-18 | $26.90 | $27.10 | $26.61 | $26.69 | $21.33 | 3,479,370 |
| 2016-05-17 | $27.03 | $27.36 | $26.81 | $27.05 | $21.62 | 2,932,615 |
| 2016-05-16 | $26.98 | $27.25 | $26.85 | $27.09 | $21.65 | 3,433,844 |
| 2016-05-13 | $26.74 | $27.18 | $26.64 | $26.90 | $21.50 | 4,102,130 |
| 2016-05-12 | $27.02 | $27.04 | $26.53 | $26.96 | $21.46 | 3,790,974 |
| 2016-05-11 | $27.58 | $27.58 | $26.82 | $26.85 | $21.37 | 3,924,100 |
| 2016-05-10 | $27.81 | $28.11 | $27.70 | $27.97 | $22.27 | 1,634,264 |
| 2016-05-09 | $27.59 | $27.95 | $27.51 | $27.78 | $22.11 | 2,178,971 |
| 2016-05-06 | $27.95 | $28.02 | $27.50 | $27.66 | $22.02 | 2,440,203 |
| 2016-05-05 | $28.23 | $28.28 | $27.87 | $28.01 | $22.30 | 2,526,175 |
| 2016-05-04 | $28.60 | $28.74 | $28.08 | $28.37 | $22.58 | 3,620,342 |
| 2016-05-03 | $29.16 | $29.16 | $28.62 | $28.75 | $22.89 | 3,520,947 |
| 2016-05-02 | $29.09 | $29.39 | $28.82 | $29.31 | $23.33 | 2,979,659 |
| 2016-04-29 | $29.45 | $29.48 | $28.57 | $29.03 | $23.11 | 4,410,026 |
| 2016-04-28 | $29.48 | $30.42 | $29.33 | $29.53 | $23.51 | 8,887,833 |
| 2016-04-27 | $28.00 | $28.08 | $27.50 | $27.79 | $22.12 | 2,731,909 |
| 2016-04-26 | $27.70 | $28.06 | $27.52 | $28.02 | $22.31 | 2,800,592 |
| 2016-04-25 | $28.40 | $28.47 | $27.62 | $27.69 | $22.04 | 3,692,719 |
| 2016-04-22 | $29.59 | $30.09 | $28.17 | $28.55 | $22.73 | 7,008,913 |
| 2016-04-21 | $28.41 | $28.50 | $28.10 | $28.18 | $22.43 | 3,157,630 |
| 2016-04-20 | $28.38 | $28.55 | $28.15 | $28.18 | $22.43 | 4,008,533 |
| 2016-04-19 | $28.07 | $28.47 | $27.96 | $28.28 | $22.51 | 2,992,409 |
| 2016-04-18 | $27.76 | $28.21 | $27.74 | $28.02 | $22.31 | 2,011,055 |
| 2016-04-15 | $27.37 | $27.85 | $27.13 | $27.81 | $22.14 | 2,832,442 |
| 2016-04-14 | $27.56 | $27.73 | $27.16 | $27.32 | $21.75 | 2,496,615 |
| 2016-04-13 | $27.18 | $27.55 | $26.89 | $27.51 | $21.90 | 2,876,560 |
| 2016-04-12 | $26.96 | $27.22 | $26.61 | $26.98 | $21.48 | 2,368,301 |
| 2016-04-11 | $27.22 | $27.49 | $27.01 | $27.03 | $21.52 | 3,010,262 |
| 2016-04-08 | $27.97 | $28.08 | $26.97 | $27.19 | $21.64 | 4,210,860 |
| 2016-04-07 | $27.83 | $28.63 | $27.61 | $27.87 | $22.19 | 6,465,528 |
| 2016-04-06 | $26.83 | $27.29 | $26.65 | $27.10 | $21.57 | 3,110,467 |
| 2016-04-05 | $27.63 | $27.68 | $26.80 | $26.85 | $21.37 | 4,882,350 |
| 2016-04-04 | $28.37 | $28.51 | $27.88 | $27.91 | $22.22 | 2,108,833 |
| 2016-04-01 | $28.16 | $28.67 | $28.05 | $28.43 | $22.63 | 2,117,176 |
| 2016-03-31 | $28.48 | $28.71 | $28.20 | $28.34 | $22.56 | 3,226,370 |
| 2016-03-30 | $28.48 | $28.68 | $28.30 | $28.48 | $22.67 | 2,842,512 |
| 2016-03-29 | $28.27 | $28.61 | $28.08 | $28.35 | $22.57 | 3,324,595 |
| 2016-03-28 | $28.22 | $28.52 | $27.97 | $28.30 | $22.53 | 1,808,877 |
| 2016-03-24 | $28.08 | $28.31 | $27.66 | $28.16 | $22.42 | 1,755,909 |
| 2016-03-23 | $28.85 | $28.85 | $28.06 | $28.06 | $22.34 | 3,038,529 |
| 2016-03-22 | $29.22 | $29.29 | $28.67 | $28.93 | $23.03 | 2,046,080 |
| 2016-03-21 | $29.26 | $29.43 | $29.00 | $29.31 | $23.33 | 2,122,014 |
| 2016-03-18 | $29.38 | $30.00 | $29.25 | $29.52 | $23.50 | 2,159,986 |
| 2016-03-17 | $28.99 | $29.30 | $28.78 | $29.25 | $23.28 | 2,076,696 |
| 2016-03-16 | $29.12 | $29.42 | $28.74 | $28.99 | $23.08 | 2,008,617 |
| 2016-03-15 | $29.15 | $29.28 | $28.94 | $29.25 | $23.28 | 1,888,023 |
| 2016-03-14 | $29.22 | $29.54 | $29.07 | $29.33 | $23.35 | 1,766,842 |
| 2016-03-11 | $29.10 | $29.46 | $28.92 | $29.41 | $23.41 | 1,709,778 |
| 2016-03-10 | $28.33 | $28.86 | $28.20 | $28.74 | $22.88 | 2,960,603 |
| 2016-03-09 | $28.85 | $28.91 | $28.18 | $28.23 | $22.47 | 3,737,630 |
| 2016-03-08 | $29.14 | $29.24 | $28.54 | $28.60 | $22.77 | 2,861,427 |
| 2016-03-07 | $29.10 | $29.52 | $29.03 | $29.37 | $23.38 | 4,186,579 |
| 2016-03-04 | $29.78 | $29.89 | $29.12 | $29.38 | $23.39 | 2,578,426 |
| 2016-03-03 | $29.04 | $29.65 | $28.94 | $29.63 | $23.59 | 3,266,249 |
| 2016-03-02 | $29.10 | $29.19 | $28.77 | $29.01 | $23.09 | 3,434,232 |
| 2016-03-01 | $28.62 | $29.53 | $28.57 | $29.37 | $23.38 | 3,515,377 |
| 2016-02-29 | $28.14 | $28.84 | $28.14 | $28.49 | $22.68 | 3,518,736 |
| 2016-02-26 | $28.34 | $28.49 | $27.99 | $28.21 | $22.46 | 2,737,163 |
| 2016-02-25 | $27.34 | $28.11 | $27.34 | $28.07 | $22.35 | 3,240,805 |
| 2016-02-24 | $26.42 | $27.72 | $25.87 | $27.62 | $21.99 | 4,883,972 |
| 2016-02-23 | $26.85 | $27.10 | $26.40 | $26.47 | $21.07 | 2,825,750 |
| 2016-02-22 | $27.01 | $27.17 | $26.61 | $26.94 | $21.45 | 2,727,748 |
| 2016-02-19 | $26.88 | $27.09 | $25.98 | $26.53 | $21.12 | 5,590,669 |
| 2016-02-18 | $27.78 | $27.88 | $27.01 | $27.08 | $21.56 | 4,337,199 |
| 2016-02-17 | $27.84 | $28.45 | $27.73 | $27.88 | $22.19 | 6,224,538 |
| 2016-02-16 | $27.00 | $27.73 | $26.81 | $27.47 | $21.87 | 5,101,828 |
| 2016-02-12 | $25.57 | $26.76 | $25.12 | $26.58 | $21.16 | 7,297,541 |
| 2016-02-11 | $24.56 | $25.59 | $24.56 | $25.16 | $20.03 | 6,607,455 |
| 2016-02-10 | $24.31 | $25.53 | $24.21 | $25.04 | $19.85 | 9,933,873 |
| 2016-02-09 | $23.46 | $24.80 | $23.38 | $24.03 | $19.05 | 9,271,228 |
| 2016-02-08 | $24.49 | $24.57 | $23.25 | $23.82 | $18.88 | 8,490,673 |
| 2016-02-05 | $25.62 | $26.79 | $24.80 | $24.96 | $19.78 | 25,471,550 |
| 2016-02-04 | $30.06 | $30.18 | $29.09 | $29.39 | $23.29 | 5,738,495 |
| 2016-02-03 | $30.34 | $30.58 | $29.33 | $30.45 | $24.13 | 3,389,908 |
| 2016-02-02 | $30.93 | $31.36 | $29.90 | $30.04 | $23.81 | 2,766,169 |
| 2016-02-01 | $30.20 | $31.34 | $30.01 | $31.18 | $24.71 | 2,560,336 |
| 2016-01-29 | $29.85 | $30.71 | $29.84 | $30.57 | $24.23 | 3,705,296 |
| 2016-01-28 | $30.78 | $30.86 | $29.37 | $29.62 | $23.48 | 3,685,845 |
| 2016-01-27 | $30.02 | $30.75 | $29.76 | $30.05 | $23.82 | 2,843,825 |
| 2016-01-26 | $29.32 | $30.37 | $29.22 | $30.24 | $23.97 | 3,119,965 |
| 2016-01-25 | $29.11 | $29.32 | $28.92 | $29.08 | $23.05 | 3,000,905 |
| 2016-01-22 | $29.38 | $29.76 | $29.03 | $29.25 | $23.18 | 3,758,915 |
| 2016-01-21 | $28.36 | $29.28 | $28.19 | $28.88 | $22.89 | 2,819,822 |
| 2016-01-20 | $28.04 | $28.53 | $27.19 | $28.27 | $22.41 | 4,632,506 |
| 2016-01-19 | $29.39 | $29.50 | $28.20 | $28.53 | $22.61 | 3,818,349 |
| 2016-01-15 | $29.06 | $29.48 | $28.66 | $29.05 | $23.02 | 4,756,972 |
| 2016-01-14 | $29.93 | $30.26 | $28.86 | $29.88 | $23.68 | 4,577,130 |
| 2016-01-13 | $30.82 | $30.82 | $29.73 | $29.76 | $23.59 | 3,768,346 |
| 2016-01-12 | $30.95 | $31.20 | $29.97 | $30.62 | $24.27 | 2,934,661 |
| 2016-01-11 | $29.73 | $30.63 | $29.18 | $30.49 | $24.17 | 5,761,195 |
| 2016-01-08 | $30.60 | $30.75 | $28.94 | $29.00 | $22.99 | 3,923,453 |
| 2016-01-07 | $29.42 | $30.72 | $29.30 | $30.44 | $24.13 | 4,827,123 |
| 2016-01-06 | $29.48 | $30.17 | $29.40 | $29.94 | $23.73 | 3,783,529 |
| 2016-01-05 | $29.43 | $30.13 | $29.31 | $30.01 | $23.79 | 4,542,399 |
| 2016-01-04 | $28.92 | $29.37 | $28.71 | $29.28 | $23.21 | 4,393,020 |
| 2015-12-31 | $29.09 | $29.79 | $29.01 | $29.43 | $23.33 | 3,638,310 |
| 2015-12-30 | $29.38 | $29.46 | $29.05 | $29.08 | $23.05 | 1,630,157 |
| 2015-12-29 | $29.00 | $29.48 | $29.00 | $29.38 | $23.29 | 2,045,907 |
| 2015-12-28 | $28.76 | $28.96 | $28.57 | $28.88 | $22.89 | 1,540,002 |
| 2015-12-24 | $29.01 | $29.14 | $28.65 | $28.96 | $22.95 | 856,747 |
| 2015-12-23 | $29.51 | $29.52 | $28.91 | $29.16 | $23.11 | 2,220,430 |
| 2015-12-22 | $28.69 | $29.17 | $28.41 | $29.09 | $23.06 | 2,477,717 |
| 2015-12-21 | $29.09 | $29.15 | $28.44 | $28.58 | $22.65 | 3,012,374 |
| 2015-12-18 | $29.27 | $29.66 | $28.91 | $28.99 | $22.98 | 4,809,858 |
| 2015-12-17 | $29.52 | $29.60 | $29.24 | $29.35 | $23.26 | 2,344,862 |
| 2015-12-16 | $29.25 | $29.55 | $28.91 | $29.50 | $23.38 | 2,892,003 |
| 2015-12-15 | $29.78 | $29.78 | $29.12 | $29.14 | $23.10 | 2,391,641 |
| 2015-12-14 | $29.50 | $29.73 | $29.14 | $29.38 | $23.29 | 2,744,539 |
| 2015-12-11 | $30.05 | $30.13 | $29.40 | $29.50 | $23.38 | 2,484,083 |
| 2015-12-10 | $30.59 | $30.84 | $30.37 | $30.43 | $24.12 | 1,578,595 |
| 2015-12-09 | $30.72 | $31.18 | $30.36 | $30.62 | $24.27 | 2,171,593 |
| 2015-12-08 | $30.61 | $31.20 | $30.48 | $30.95 | $24.53 | 1,542,544 |
| 2015-12-07 | $30.97 | $31.03 | $29.83 | $30.85 | $24.45 | 2,932,092 |
| 2015-12-04 | $30.54 | $31.18 | $30.53 | $31.15 | $24.69 | 1,913,328 |
| 2015-12-03 | $30.94 | $31.12 | $30.03 | $30.17 | $23.91 | 2,154,630 |
| 2015-12-02 | $31.16 | $31.59 | $30.74 | $30.85 | $24.45 | 1,792,350 |
| 2015-12-01 | $30.93 | $31.21 | $30.78 | $31.16 | $24.70 | 1,987,111 |
| 2015-11-30 | $31.17 | $31.28 | $30.59 | $30.67 | $24.31 | 2,078,972 |
| 2015-11-27 | $31.57 | $31.61 | $31.01 | $31.25 | $24.77 | 573,823 |
| 2015-11-25 | $31.63 | $31.70 | $31.23 | $31.53 | $24.99 | 1,294,796 |
| 2015-11-24 | $31.37 | $31.66 | $31.15 | $31.48 | $24.95 | 2,028,341 |
| 2015-11-23 | $31.46 | $32.10 | $31.23 | $31.61 | $25.05 | 2,358,034 |
| 2015-11-20 | $30.95 | $31.60 | $30.95 | $31.37 | $24.86 | 1,978,671 |
| 2015-11-19 | $30.99 | $31.31 | $30.67 | $30.75 | $24.37 | 2,425,795 |
| 2015-11-18 | $30.24 | $31.04 | $30.19 | $31.01 | $24.58 | 2,377,605 |
| 2015-11-17 | $30.74 | $30.74 | $29.83 | $30.22 | $23.95 | 2,743,246 |
| 2015-11-16 | $29.81 | $30.70 | $29.81 | $30.69 | $24.32 | 2,653,484 |
| 2015-11-13 | $30.96 | $31.02 | $29.72 | $29.90 | $23.70 | 3,467,978 |
| 2015-11-12 | $31.31 | $31.81 | $31.12 | $31.39 | $24.80 | 2,272,444 |
| 2015-11-11 | $32.04 | $32.12 | $31.26 | $31.48 | $24.87 | 2,134,286 |
| 2015-11-10 | $31.93 | $32.16 | $31.49 | $31.99 | $25.27 | 2,194,718 |
| 2015-11-09 | $32.57 | $32.71 | $31.59 | $31.93 | $25.22 | 2,640,481 |
| 2015-11-06 | $32.85 | $33.15 | $32.20 | $32.80 | $25.91 | 2,963,681 |
| 2015-11-05 | $32.99 | $33.24 | $32.47 | $32.84 | $25.94 | 2,527,505 |
| 2015-11-04 | $33.19 | $33.24 | $32.37 | $32.72 | $25.85 | 3,330,958 |
| 2015-11-03 | $32.54 | $33.21 | $32.36 | $33.05 | $26.11 | 4,318,401 |
| 2015-11-02 | $31.89 | $32.79 | $31.56 | $32.71 | $25.84 | 5,078,810 |
| 2015-10-30 | $31.65 | $32.01 | $30.74 | $31.94 | $25.23 | 5,826,025 |
| 2015-10-29 | $30.61 | $31.81 | $29.40 | $31.65 | $25.00 | 13,731,041 |
| 2015-10-28 | $27.02 | $27.76 | $27.00 | $27.60 | $21.80 | 4,759,954 |
| 2015-10-27 | $26.60 | $27.12 | $26.33 | $27.05 | $21.37 | 5,337,429 |
| 2015-10-26 | $26.46 | $27.13 | $25.92 | $26.97 | $21.31 | 7,717,168 |
| 2015-10-23 | $28.31 | $28.42 | $26.95 | $27.06 | $21.38 | 6,974,367 |
| 2015-10-22 | $28.15 | $28.38 | $27.71 | $28.21 | $22.28 | 3,651,990 |
| 2015-10-21 | $28.13 | $28.82 | $27.88 | $28.01 | $22.13 | 6,491,261 |
| 2015-10-20 | $27.53 | $27.81 | $26.59 | $27.77 | $21.94 | 12,215,512 |
| 2015-10-19 | $28.80 | $28.85 | $27.45 | $27.53 | $21.75 | 8,788,369 |
| 2015-10-16 | $28.98 | $29.11 | $28.68 | $28.80 | $22.75 | 3,322,401 |
| 2015-10-15 | $28.91 | $28.98 | $28.50 | $28.70 | $22.67 | 2,523,301 |
| 2015-10-14 | $29.20 | $29.45 | $28.67 | $28.79 | $22.74 | 3,100,241 |
| 2015-10-13 | $29.57 | $29.89 | $29.18 | $29.20 | $23.07 | 1,516,681 |
| 2015-10-12 | $29.45 | $29.72 | $29.39 | $29.67 | $23.44 | 1,256,944 |
| 2015-10-09 | $29.44 | $29.66 | $29.12 | $29.44 | $23.26 | 1,835,912 |
| 2015-10-08 | $28.92 | $29.55 | $28.83 | $29.44 | $23.26 | 2,084,858 |
| 2015-10-07 | $29.15 | $29.40 | $28.78 | $28.95 | $22.87 | 2,688,969 |
| 2015-10-06 | $29.66 | $29.66 | $28.92 | $29.03 | $22.93 | 2,208,038 |
| 2015-10-05 | $29.28 | $29.71 | $29.13 | $29.62 | $23.40 | 3,233,781 |
| 2015-10-02 | $28.33 | $29.03 | $27.93 | $29.03 | $22.93 | 2,615,272 |
| 2015-10-01 | $28.94 | $29.01 | $28.34 | $28.73 | $22.70 | 2,767,114 |
| 2015-09-30 | $28.46 | $28.98 | $28.37 | $28.94 | $22.86 | 3,344,084 |
| 2015-09-29 | $28.48 | $28.75 | $27.83 | $28.03 | $22.14 | 3,160,784 |
| 2015-09-28 | $29.22 | $29.47 | $28.46 | $28.48 | $22.50 | 3,075,749 |
| 2015-09-25 | $29.88 | $30.05 | $29.18 | $29.35 | $23.19 | 2,232,524 |
| 2015-09-24 | $29.23 | $29.69 | $28.83 | $29.54 | $23.34 | 3,339,104 |
| 2015-09-23 | $29.92 | $30.00 | $29.31 | $29.46 | $23.27 | 1,945,908 |
| 2015-09-22 | $29.79 | $30.00 | $29.52 | $29.92 | $23.64 | 2,786,995 |
| 2015-09-21 | $30.16 | $30.43 | $29.78 | $30.13 | $23.80 | 3,990,744 |
| 2015-09-18 | $30.51 | $30.74 | $29.95 | $30.01 | $23.71 | 4,854,368 |
| 2015-09-17 | $31.00 | $31.23 | $30.67 | $30.89 | $24.40 | 6,368,435 |
| 2015-09-16 | $29.93 | $30.35 | $29.71 | $30.26 | $23.90 | 3,331,774 |
| 2015-09-15 | $29.81 | $30.00 | $29.52 | $29.91 | $23.63 | 2,647,385 |
| 2015-09-14 | $29.91 | $30.05 | $29.58 | $29.75 | $23.50 | 1,711,656 |
| 2015-09-11 | $29.68 | $29.98 | $29.45 | $29.97 | $23.67 | 2,155,595 |
| 2015-09-10 | $29.61 | $29.96 | $29.57 | $29.76 | $23.51 | 1,936,461 |
| 2015-09-09 | $30.48 | $30.57 | $29.69 | $29.77 | $23.52 | 3,968,272 |
| 2015-09-08 | $30.22 | $30.38 | $29.89 | $30.15 | $23.82 | 2,684,576 |
Hanesbrands Inc (HBI) News Headlines
.jpg)
BORSA USA Futures poco mossi, investitori si preparano a dati inflazione
None
reuters.com Aug. 12, 2025.jpg)
Stocks making the biggest moves premarket: Hanesbrands, On Holding, Circle, BigBear.ai and more
These are some of the stocks posting the largest moves in early trading.
cnbc.com Aug. 12, 2025.jpg)
Recent Hanesbrands Inc (HBI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Hanesbrands Inc (HBI) in the Apparel Manufacturing Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Hanesbrands Inc | HBI | Apparel Manufacturing | Consumer Cyclical | 64,000 |
| VF Corp | VFC | Apparel Manufacturing | Consumer Cyclical | 60,000 |
| Gildan Activewear Inc | GIL | Apparel Manufacturing | Consumer Cyclical | 48,000 |
| Oxford Industries Inc | OXM | Apparel Manufacturing | Consumer Cyclical | 35,000 |
| PVH Corp | PVH | Apparel Manufacturing | Consumer Cyclical | 28,000 |
| Capri Holdings Ltd | CPRI | Apparel Manufacturing | Consumer Cyclical | 18,600 |
| Ralph Lauren Corp - Class A | RL | Apparel Manufacturing | Consumer Cyclical | 18,000 |
| Under Armour Inc - Class C | UA | Apparel Manufacturing | Consumer Cyclical | 13,500 |
| Columbia Sportswear Company | COLM | Apparel Manufacturing | Consumer Cyclical | 8,000 |
| Superior Group of Companies Inc. | SGC | Apparel Manufacturing | Consumer Cyclical | 5,000 |