ICICI Bank Ltd (IBN) Exchange: NYSE
Data as of Oct. 3, 2025
$30.31 ($-0.31) -1.01%
ICICI Bank Ltd - Daily Information
Click for more stock information on ICICI Bank Ltd.| Daily Information | Data |
|---|---|
| Date | Oct. 3, 2025 |
| Open | $30.56 |
| Previous Close | $30.31 |
| High | $30.56 |
| Low | $30.25 |
| Adjusted Open | $30.56 |
| Previous Adjusted Close | $30.31 |
| Adjusted High | $30.56 |
| Adjusted Low | $30.25 |
Invest in ICICI Bank Ltd (IBN)
Key People ICICI Bank Ltd
| Employee | Position |
|---|---|
| Girish Chandra Chaturvedi | Non-Executive Chairman |
| Sandeep Batra | President & Executive Director |
| Sandeep Bakhshi | Chief Executive Officer, MD & Executive Director |
| Rakesh Jha | Group Chief Financial Officer |
| Avijit Churamoni Saha | Head-Rural & Inclusive Banking |
| Ranganath Athreya | Secretary, Compliance Officer & General Manager |
| Uday Madhav Chitale | Independent Non-Executive Director |
| Vishakha Vivek Mulye | Executive Director |
| Anup Bagchi | Executive Director |
| Rajendra Khandelwal | Chief Accountant |
| Anindya Banerjee | Investor Relations Contact |
| Neelam Dhawan | Independent Non-Executive Director |
| Radhakrishnan Nair | Independent Non-Executive Director |
| Hari Lakshminarayan Mundra | Independent Director |
| Rama Bijapurkar | Independent Non Executive Director |
| Balasubamanyam Sriram | Independent Director |
| Subramanian Madhavan | Independent Director |
Historical Stock Data for ICICI Bank Ltd (IBN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-29 | $30.56 | $30.56 | $30.25 | $30.31 | $30.31 | 3,102,177 |
| 2025-09-26 | $30.69 | $30.72 | $30.51 | $30.62 | $30.62 | 4,147,614 |
| 2025-09-25 | $30.90 | $30.97 | $30.68 | $30.69 | $30.69 | 4,585,382 |
| 2025-09-24 | $31.33 | $31.33 | $30.96 | $30.97 | $30.97 | 6,671,843 |
| 2025-09-23 | $31.54 | $31.63 | $31.32 | $31.35 | $31.35 | 3,379,513 |
| 2025-09-22 | $31.77 | $31.93 | $31.75 | $31.75 | $31.75 | 4,102,616 |
| 2025-09-19 | $31.98 | $32.16 | $31.97 | $31.97 | $31.97 | 6,163,618 |
| 2025-09-18 | $32.21 | $32.22 | $31.92 | $32.06 | $32.06 | 5,746,584 |
| 2025-09-17 | $32.34 | $32.84 | $32.32 | $32.60 | $32.60 | 7,466,062 |
| 2025-09-16 | $32.02 | $32.38 | $32.02 | $32.24 | $32.24 | 4,066,855 |
| 2025-09-15 | $32.10 | $32.17 | $31.98 | $32.01 | $32.01 | 3,235,046 |
| 2025-09-12 | $31.97 | $32.11 | $31.96 | $32.07 | $32.07 | 3,077,030 |
| 2025-09-11 | $31.50 | $31.98 | $31.49 | $31.98 | $31.98 | 5,065,779 |
| 2025-09-10 | $31.83 | $31.84 | $31.54 | $31.65 | $31.65 | 6,322,279 |
| 2025-09-09 | $31.80 | $31.91 | $31.77 | $31.80 | $31.80 | 4,173,170 |
| 2025-09-08 | $31.78 | $31.88 | $31.64 | $31.86 | $31.86 | 4,556,498 |
| 2025-09-05 | $31.99 | $31.99 | $31.63 | $31.67 | $31.67 | 5,205,022 |
| 2025-09-04 | $31.82 | $31.94 | $31.71 | $31.88 | $31.88 | 4,979,060 |
| 2025-09-03 | $31.64 | $31.76 | $31.53 | $31.70 | $31.70 | 3,318,823 |
| 2025-09-02 | $31.52 | $31.67 | $31.26 | $31.55 | $31.55 | 3,262,961 |
| 2025-08-29 | $31.67 | $31.84 | $31.59 | $31.74 | $31.74 | 5,591,340 |
| 2025-08-28 | $31.96 | $31.96 | $31.74 | $31.74 | $31.74 | 5,137,398 |
| 2025-08-27 | $31.79 | $31.97 | $31.59 | $31.96 | $31.96 | 3,487,042 |
| 2025-08-26 | $32.08 | $32.13 | $31.76 | $31.86 | $31.86 | 5,481,189 |
| 2025-08-25 | $32.67 | $32.72 | $32.33 | $32.33 | $32.33 | 3,181,491 |
| 2025-08-22 | $33.09 | $33.18 | $32.65 | $32.72 | $32.72 | 5,687,205 |
| 2025-08-21 | $33.15 | $33.35 | $33.12 | $33.33 | $33.33 | 3,968,293 |
| 2025-08-20 | $32.99 | $33.39 | $32.92 | $33.19 | $33.19 | 3,782,067 |
| 2025-08-19 | $33.05 | $33.08 | $32.88 | $32.88 | $32.88 | 6,904,410 |
| 2025-08-18 | $32.95 | $33.13 | $32.94 | $33.09 | $33.09 | 3,919,549 |
| 2025-08-15 | $32.63 | $32.93 | $32.63 | $32.88 | $32.88 | 2,616,768 |
| 2025-08-14 | $32.74 | $32.74 | $32.49 | $32.62 | $32.62 | 2,167,846 |
| 2025-08-13 | $32.67 | $32.70 | $32.54 | $32.66 | $32.66 | 2,783,048 |
| 2025-08-12 | $32.45 | $32.59 | $32.19 | $32.56 | $32.56 | 3,198,009 |
| 2025-08-11 | $32.78 | $32.84 | $32.65 | $32.70 | $32.44 | 1,433,091 |
| 2025-08-08 | $32.92 | $32.92 | $32.69 | $32.87 | $32.87 | 1,804,855 |
| 2025-08-07 | $32.99 | $33.10 | $32.83 | $32.84 | $32.84 | 1,782,488 |
| 2025-08-06 | $33.03 | $33.08 | $32.88 | $32.97 | $32.97 | 3,397,839 |
| 2025-08-05 | $32.83 | $33.00 | $32.76 | $32.83 | $32.83 | 3,621,930 |
| 2025-08-04 | $33.54 | $33.54 | $33.04 | $33.19 | $33.19 | 5,376,167 |
| 2025-08-01 | $33.61 | $33.71 | $33.52 | $33.64 | $33.64 | 2,381,565 |
| 2025-07-31 | $33.45 | $33.79 | $33.45 | $33.70 | $33.70 | 3,558,496 |
| 2025-07-30 | $33.55 | $33.55 | $33.22 | $33.30 | $33.30 | 4,866,925 |
| 2025-07-29 | $34.07 | $34.12 | $33.74 | $33.78 | $33.78 | 5,871,158 |
| 2025-07-28 | $34.06 | $34.12 | $33.74 | $33.84 | $33.84 | 7,413,046 |
| 2025-07-25 | $34.13 | $34.20 | $33.94 | $34.10 | $34.10 | 3,378,377 |
| 2025-07-24 | $34.40 | $34.42 | $34.22 | $34.25 | $34.25 | 4,235,227 |
| 2025-07-23 | $34.43 | $34.55 | $34.24 | $34.41 | $34.41 | 5,039,201 |
| 2025-07-22 | $34.20 | $34.37 | $34.09 | $34.09 | $34.09 | 4,012,167 |
| 2025-07-21 | $34.08 | $34.57 | $33.93 | $34.22 | $34.22 | 9,976,557 |
| 2025-07-18 | $33.36 | $33.38 | $33.05 | $33.21 | $33.21 | 5,592,896 |
| 2025-07-17 | $33.00 | $33.24 | $32.95 | $33.23 | $33.23 | 4,210,420 |
| 2025-07-16 | $33.30 | $33.35 | $33.09 | $33.27 | $33.27 | 2,823,755 |
| 2025-07-15 | $33.19 | $33.31 | $33.13 | $33.20 | $33.20 | 3,158,897 |
| 2025-07-14 | $33.22 | $33.35 | $33.17 | $33.20 | $33.20 | 4,217,402 |
| 2025-07-11 | $33.14 | $33.31 | $33.04 | $33.28 | $33.28 | 5,074,672 |
| 2025-07-10 | $33.43 | $33.45 | $33.22 | $33.42 | $33.42 | 4,717,331 |
| 2025-07-09 | $33.66 | $33.75 | $33.45 | $33.75 | $33.75 | 5,031,310 |
| 2025-07-08 | $33.58 | $33.80 | $33.57 | $33.60 | $33.60 | 4,821,234 |
| 2025-07-07 | $33.70 | $33.70 | $33.29 | $33.48 | $33.48 | 3,981,659 |
| 2025-07-03 | $33.59 | $33.79 | $33.51 | $33.76 | $33.76 | 2,387,568 |
| 2025-07-02 | $33.50 | $33.72 | $33.48 | $33.58 | $33.58 | 4,785,487 |
| 2025-07-01 | $33.54 | $33.75 | $33.52 | $33.62 | $33.62 | 3,931,349 |
| 2025-06-30 | $33.46 | $33.66 | $33.34 | $33.64 | $33.64 | 5,214,490 |
| 2025-06-27 | $33.91 | $34.05 | $33.79 | $33.87 | $33.87 | 7,230,656 |
| 2025-06-26 | $33.30 | $33.58 | $33.20 | $33.39 | $33.39 | 4,773,690 |
| 2025-06-25 | $32.92 | $33.04 | $32.88 | $32.89 | $32.89 | 3,345,448 |
| 2025-06-24 | $32.96 | $33.05 | $32.82 | $32.90 | $32.90 | 4,446,883 |
| 2025-06-23 | $32.49 | $32.74 | $32.38 | $32.73 | $32.73 | 3,992,985 |
| 2025-06-20 | $33.05 | $33.07 | $32.58 | $32.62 | $32.62 | 4,422,606 |
| 2025-06-18 | $32.88 | $32.88 | $32.59 | $32.70 | $32.70 | 4,274,539 |
| 2025-06-17 | $32.90 | $33.15 | $32.83 | $32.88 | $32.88 | 2,794,210 |
| 2025-06-16 | $33.33 | $33.50 | $33.20 | $33.26 | $33.26 | 2,737,844 |
| 2025-06-13 | $32.93 | $33.14 | $32.87 | $33.08 | $33.08 | 3,120,223 |
| 2025-06-12 | $33.44 | $33.50 | $33.35 | $33.50 | $33.50 | 2,178,750 |
| 2025-06-11 | $33.62 | $33.78 | $33.41 | $33.44 | $33.44 | 2,809,402 |
| 2025-06-10 | $33.43 | $33.49 | $33.26 | $33.42 | $33.42 | 4,070,601 |
| 2025-06-09 | $33.61 | $33.74 | $33.52 | $33.61 | $33.61 | 4,232,258 |
| 2025-06-06 | $33.97 | $34.25 | $33.97 | $34.18 | $34.18 | 2,673,652 |
| 2025-06-05 | $34.00 | $34.03 | $33.78 | $33.81 | $33.81 | 4,424,009 |
| 2025-06-04 | $33.63 | $33.63 | $33.39 | $33.40 | $33.40 | 3,748,799 |
| 2025-06-03 | $33.82 | $33.85 | $33.61 | $33.65 | $33.65 | 4,197,037 |
| 2025-06-02 | $34.10 | $34.27 | $34.10 | $34.22 | $34.22 | 3,980,267 |
| 2025-05-30 | $34.13 | $34.24 | $33.99 | $34.24 | $34.24 | 5,560,431 |
| 2025-05-29 | $34.50 | $34.50 | $34.25 | $34.29 | $34.29 | 3,473,759 |
| 2025-05-28 | $34.31 | $34.44 | $34.29 | $34.35 | $34.35 | 4,280,248 |
| 2025-05-27 | $34.01 | $34.36 | $34.01 | $34.31 | $34.31 | 6,664,216 |
| 2025-05-23 | $33.89 | $34.49 | $33.85 | $34.39 | $34.39 | 6,752,973 |
| 2025-05-22 | $33.72 | $33.87 | $33.61 | $33.78 | $33.78 | 3,821,159 |
| 2025-05-21 | $33.96 | $33.99 | $33.71 | $33.81 | $33.81 | 4,532,903 |
| 2025-05-20 | $33.91 | $34.05 | $33.84 | $34.00 | $34.00 | 5,408,371 |
| 2025-05-19 | $33.90 | $34.30 | $33.85 | $34.30 | $34.30 | 3,235,375 |
| 2025-05-16 | $33.89 | $34.03 | $33.76 | $33.99 | $33.99 | 3,735,463 |
| 2025-05-15 | $33.75 | $34.12 | $33.72 | $34.01 | $34.01 | 6,255,232 |
| 2025-05-14 | $33.52 | $33.57 | $33.29 | $33.36 | $33.36 | 4,181,833 |
| 2025-05-13 | $33.39 | $33.72 | $33.33 | $33.52 | $33.52 | 5,416,416 |
| 2025-05-12 | $33.86 | $33.86 | $33.44 | $33.58 | $33.58 | 12,566,931 |
| 2025-05-09 | $32.53 | $32.65 | $32.20 | $32.31 | $32.31 | 5,439,331 |
| 2025-05-08 | $33.37 | $33.42 | $32.14 | $32.33 | $32.33 | 11,632,816 |
| 2025-05-07 | $33.95 | $34.11 | $33.78 | $33.80 | $33.80 | 4,157,702 |
| 2025-05-06 | $33.90 | $34.10 | $33.84 | $33.84 | $33.84 | 3,061,408 |
| 2025-05-05 | $34.19 | $34.33 | $34.05 | $34.14 | $34.14 | 3,114,808 |
| 2025-05-02 | $33.92 | $34.24 | $33.92 | $34.18 | $34.18 | 4,178,054 |
| 2025-05-01 | $33.56 | $33.67 | $33.41 | $33.52 | $33.52 | 2,480,624 |
| 2025-04-30 | $33.87 | $33.87 | $33.48 | $33.56 | $33.56 | 5,599,239 |
| 2025-04-29 | $33.68 | $33.79 | $33.48 | $33.78 | $33.78 | 4,637,133 |
| 2025-04-28 | $33.72 | $33.90 | $33.46 | $33.52 | $33.52 | 3,564,261 |
| 2025-04-25 | $32.94 | $33.23 | $32.88 | $33.19 | $33.19 | 4,479,747 |
| 2025-04-24 | $33.24 | $33.29 | $32.93 | $33.21 | $33.21 | 5,266,177 |
| 2025-04-23 | $33.42 | $33.59 | $33.07 | $33.27 | $33.27 | 7,830,596 |
| 2025-04-22 | $33.69 | $34.08 | $33.63 | $34.08 | $34.08 | 8,889,482 |
| 2025-04-21 | $33.47 | $34.14 | $33.29 | $33.53 | $33.53 | 7,280,988 |
| 2025-04-17 | $32.90 | $33.52 | $32.88 | $33.22 | $33.22 | 7,598,607 |
| 2025-04-16 | $31.98 | $32.14 | $31.73 | $31.97 | $31.97 | 14,883,940 |
| 2025-04-15 | $31.66 | $31.99 | $31.58 | $31.86 | $31.86 | 5,807,461 |
| 2025-04-14 | $31.56 | $31.63 | $31.24 | $31.28 | $31.28 | 7,272,968 |
| 2025-04-11 | $30.68 | $31.51 | $30.53 | $31.34 | $31.34 | 4,620,906 |
| 2025-04-10 | $31.07 | $31.28 | $30.29 | $30.80 | $30.80 | 5,902,213 |
| 2025-04-09 | $29.78 | $31.32 | $29.73 | $31.25 | $31.25 | 7,622,285 |
| 2025-04-08 | $30.86 | $31.02 | $29.94 | $30.16 | $30.16 | 7,161,156 |
| 2025-04-07 | $29.73 | $30.71 | $29.63 | $30.29 | $30.29 | 8,398,643 |
| 2025-04-04 | $30.80 | $30.92 | $30.12 | $30.29 | $30.29 | 6,941,119 |
| 2025-04-03 | $31.05 | $31.48 | $31.01 | $31.26 | $31.26 | 4,266,528 |
| 2025-04-02 | $31.18 | $31.44 | $31.14 | $31.44 | $31.44 | 2,430,404 |
| 2025-04-01 | $31.02 | $31.25 | $30.98 | $31.13 | $31.13 | 3,842,100 |
| 2025-03-31 | $31.06 | $31.60 | $31.01 | $31.52 | $31.52 | 3,200,466 |
| 2025-03-28 | $31.60 | $31.74 | $31.30 | $31.38 | $31.38 | 2,653,144 |
| 2025-03-27 | $31.37 | $31.51 | $31.30 | $31.31 | $31.31 | 4,650,332 |
| 2025-03-26 | $31.16 | $31.46 | $31.16 | $31.40 | $31.40 | 3,055,953 |
| 2025-03-25 | $31.30 | $31.58 | $31.21 | $31.51 | $31.51 | 3,867,818 |
| 2025-03-24 | $31.93 | $31.99 | $31.59 | $31.67 | $31.67 | 7,527,441 |
| 2025-03-21 | $31.14 | $31.45 | $31.10 | $31.28 | $31.28 | 6,305,679 |
| 2025-03-20 | $30.56 | $30.77 | $30.49 | $30.64 | $30.64 | 5,069,896 |
| 2025-03-19 | $30.60 | $30.68 | $30.36 | $30.62 | $30.62 | 5,746,680 |
| 2025-03-18 | $30.30 | $30.68 | $30.21 | $30.57 | $30.57 | 7,502,216 |
| 2025-03-17 | $29.39 | $29.87 | $29.39 | $29.84 | $29.84 | 8,138,168 |
| 2025-03-14 | $29.08 | $29.37 | $29.02 | $29.29 | $29.29 | 5,484,552 |
| 2025-03-13 | $28.71 | $29.05 | $28.69 | $28.95 | $28.95 | 6,927,989 |
| 2025-03-12 | $28.62 | $28.87 | $28.47 | $28.79 | $28.79 | 5,897,932 |
| 2025-03-11 | $28.48 | $28.71 | $28.27 | $28.52 | $28.52 | 5,317,228 |
| 2025-03-10 | $27.64 | $28.18 | $27.60 | $28.09 | $28.09 | 11,031,334 |
| 2025-03-07 | $27.88 | $27.90 | $27.53 | $27.85 | $27.85 | 3,379,181 |
| 2025-03-06 | $27.96 | $28.17 | $27.83 | $27.92 | $27.92 | 3,473,856 |
| 2025-03-05 | $27.88 | $28.16 | $27.74 | $28.11 | $28.11 | 5,065,000 |
| 2025-03-04 | $27.77 | $27.89 | $27.53 | $27.60 | $27.60 | 4,607,203 |
| 2025-03-03 | $27.91 | $28.14 | $27.75 | $27.89 | $27.89 | 5,530,331 |
| 2025-02-28 | $27.54 | $27.88 | $27.46 | $27.88 | $27.88 | 4,996,242 |
| 2025-02-27 | $27.97 | $28.12 | $27.90 | $27.90 | $27.90 | 2,969,608 |
| 2025-02-26 | $28.22 | $28.27 | $28.07 | $28.07 | $28.07 | 2,677,739 |
| 2025-02-25 | $28.18 | $28.34 | $28.15 | $28.19 | $28.19 | 5,363,806 |
| 2025-02-24 | $28.12 | $28.25 | $28.02 | $28.23 | $28.23 | 5,541,840 |
| 2025-02-21 | $28.37 | $28.42 | $28.16 | $28.16 | $28.16 | 2,799,116 |
| 2025-02-20 | $28.70 | $28.73 | $28.47 | $28.60 | $28.60 | 3,453,227 |
| 2025-02-19 | $28.76 | $28.90 | $28.67 | $28.89 | $28.89 | 4,427,832 |
| 2025-02-18 | $28.59 | $28.70 | $28.27 | $28.27 | $28.27 | 8,109,889 |
| 2025-02-14 | $29.18 | $29.41 | $29.10 | $29.16 | $29.16 | 3,987,376 |
| 2025-02-13 | $28.80 | $29.19 | $28.78 | $29.15 | $29.15 | 5,340,110 |
| 2025-02-12 | $28.82 | $29.05 | $28.77 | $28.85 | $28.85 | 3,242,035 |
| 2025-02-11 | $28.51 | $29.08 | $28.49 | $29.02 | $29.02 | 4,132,688 |
| 2025-02-10 | $28.62 | $28.68 | $28.50 | $28.53 | $28.53 | 4,100,157 |
| 2025-02-07 | $28.67 | $28.71 | $28.35 | $28.43 | $28.43 | 4,156,301 |
| 2025-02-06 | $29.14 | $29.16 | $28.92 | $29.06 | $29.06 | 3,005,651 |
| 2025-02-05 | $29.09 | $29.19 | $29.05 | $29.18 | $29.18 | 5,081,831 |
| 2025-02-04 | $29.02 | $29.22 | $29.01 | $29.18 | $29.18 | 2,601,069 |
| 2025-02-03 | $28.50 | $28.89 | $28.46 | $28.81 | $28.81 | 2,601,333 |
| 2025-01-31 | $28.83 | $28.87 | $28.67 | $28.67 | $28.67 | 3,464,402 |
| 2025-01-30 | $28.87 | $28.87 | $28.76 | $28.84 | $28.84 | 2,697,844 |
| 2025-01-29 | $28.72 | $28.78 | $28.63 | $28.65 | $28.65 | 3,529,197 |
| 2025-01-28 | $28.66 | $28.87 | $28.61 | $28.86 | $28.86 | 3,961,946 |
| 2025-01-27 | $28.23 | $28.55 | $28.14 | $28.34 | $28.34 | 5,937,788 |
| 2025-01-24 | $28.00 | $28.19 | $27.94 | $27.96 | $27.96 | 4,635,209 |
| 2025-01-23 | $27.65 | $27.72 | $27.52 | $27.62 | $27.62 | 4,281,782 |
| 2025-01-22 | $27.62 | $27.64 | $27.47 | $27.55 | $27.55 | 8,627,768 |
| 2025-01-21 | $27.52 | $27.66 | $27.42 | $27.62 | $27.62 | 5,890,767 |
| 2025-01-17 | $28.27 | $28.37 | $28.08 | $28.17 | $28.17 | 3,820,285 |
| 2025-01-16 | $28.72 | $28.88 | $28.63 | $28.80 | $28.80 | 2,884,800 |
| 2025-01-15 | $28.79 | $28.84 | $28.57 | $28.68 | $28.68 | 2,671,447 |
| 2025-01-14 | $28.57 | $28.57 | $28.33 | $28.44 | $28.44 | 3,507,828 |
| 2025-01-13 | $28.24 | $28.37 | $28.14 | $28.31 | $28.31 | 2,598,066 |
| 2025-01-10 | $28.74 | $28.84 | $28.51 | $28.52 | $28.52 | 4,355,156 |
| 2025-01-08 | $29.35 | $29.36 | $29.09 | $29.23 | $29.23 | 1,825,920 |
| 2025-01-07 | $29.78 | $29.90 | $29.64 | $29.66 | $29.66 | 2,037,290 |
| 2025-01-06 | $29.49 | $29.74 | $29.44 | $29.56 | $29.56 | 5,660,329 |
| 2025-01-03 | $29.40 | $29.52 | $29.35 | $29.40 | $29.40 | 1,802,256 |
| 2025-01-02 | $29.94 | $29.98 | $29.73 | $29.81 | $29.81 | 2,294,383 |
| 2024-12-31 | $30.02 | $30.06 | $29.82 | $29.86 | $29.86 | 1,627,783 |
| 2024-12-30 | $30.16 | $30.23 | $30.05 | $30.13 | $30.13 | 1,474,582 |
| 2024-12-27 | $30.42 | $30.52 | $30.31 | $30.46 | $30.46 | 1,579,539 |
| 2024-12-26 | $30.32 | $30.55 | $30.30 | $30.51 | $30.51 | 1,125,271 |
| 2024-12-24 | $30.51 | $30.70 | $30.46 | $30.52 | $30.52 | 2,092,884 |
| 2024-12-23 | $30.30 | $30.53 | $30.17 | $30.49 | $30.49 | 3,102,179 |
| 2024-12-20 | $29.93 | $30.34 | $29.83 | $30.30 | $30.30 | 3,833,290 |
| 2024-12-19 | $30.20 | $30.24 | $29.99 | $30.07 | $30.07 | 3,602,204 |
| 2024-12-18 | $30.72 | $30.78 | $30.08 | $30.11 | $30.11 | 2,452,667 |
| 2024-12-17 | $31.10 | $31.17 | $30.92 | $30.99 | $30.99 | 6,102,015 |
| 2024-12-16 | $31.50 | $31.51 | $31.28 | $31.46 | $31.46 | 6,127,826 |
| 2024-12-13 | $31.49 | $31.49 | $31.09 | $31.21 | $31.21 | 3,286,943 |
| 2024-12-12 | $31.25 | $31.28 | $30.92 | $30.92 | $30.92 | 4,444,170 |
| 2024-12-11 | $31.19 | $31.34 | $31.10 | $31.19 | $31.19 | 2,887,386 |
| 2024-12-10 | $31.19 | $31.25 | $31.03 | $31.06 | $31.06 | 3,348,222 |
| 2024-12-09 | $31.25 | $31.59 | $31.03 | $31.04 | $31.04 | 3,886,316 |
| 2024-12-06 | $31.42 | $31.47 | $31.08 | $31.25 | $31.25 | 4,492,640 |
| 2024-12-05 | $31.56 | $32.14 | $31.46 | $31.90 | $31.90 | 8,824,139 |
| 2024-12-04 | $31.03 | $31.34 | $30.68 | $30.88 | $30.88 | 7,583,577 |
| 2024-12-03 | $30.77 | $30.97 | $30.67 | $30.92 | $30.92 | 4,079,335 |
| 2024-12-02 | $30.65 | $30.67 | $30.42 | $30.54 | $30.54 | 6,811,371 |
| 2024-11-29 | $30.62 | $30.69 | $30.42 | $30.55 | $30.55 | 3,612,836 |
| 2024-11-27 | $30.98 | $31.03 | $30.83 | $30.87 | $30.87 | 6,798,212 |
| 2024-11-26 | $31.00 | $31.10 | $30.92 | $31.01 | $31.01 | 3,933,188 |
| 2024-11-25 | $31.10 | $31.36 | $31.01 | $31.19 | $31.19 | 8,190,416 |
| 2024-11-22 | $30.15 | $30.83 | $30.15 | $30.76 | $30.76 | 7,565,499 |
| 2024-11-21 | $29.77 | $29.88 | $29.60 | $29.82 | $29.82 | 2,652,062 |
| 2024-11-20 | $29.78 | $29.86 | $29.68 | $29.73 | $29.73 | 4,548,304 |
| 2024-11-19 | $29.28 | $29.84 | $29.27 | $29.76 | $29.76 | 2,511,701 |
| 2024-11-18 | $29.50 | $29.82 | $29.48 | $29.75 | $29.75 | 5,995,180 |
| 2024-11-15 | $29.58 | $29.66 | $29.37 | $29.46 | $29.46 | 2,828,249 |
| 2024-11-14 | $29.64 | $29.70 | $29.42 | $29.63 | $29.63 | 2,736,546 |
| 2024-11-13 | $29.78 | $29.81 | $29.64 | $29.73 | $29.73 | 2,126,433 |
| 2024-11-12 | $29.97 | $30.08 | $29.85 | $29.95 | $29.95 | 4,150,428 |
| 2024-11-11 | $29.82 | $30.09 | $29.75 | $30.00 | $30.00 | 2,926,693 |
| 2024-11-08 | $29.86 | $29.92 | $29.68 | $29.82 | $29.82 | 2,979,449 |
| 2024-11-07 | $30.44 | $30.44 | $29.85 | $30.00 | $30.00 | 7,260,194 |
| 2024-11-06 | $31.10 | $31.10 | $30.55 | $30.90 | $30.90 | 3,523,449 |
| 2024-11-05 | $30.55 | $31.17 | $30.55 | $30.99 | $30.99 | 4,542,276 |
| 2024-11-04 | $30.31 | $30.47 | $30.18 | $30.19 | $30.19 | 6,186,565 |
| 2024-11-01 | $30.56 | $30.68 | $30.36 | $30.38 | $30.38 | 4,930,738 |
| 2024-10-31 | $30.82 | $30.82 | $30.39 | $30.41 | $30.41 | 4,730,803 |
| 2024-10-30 | $31.00 | $31.53 | $30.90 | $31.29 | $31.29 | 10,396,726 |
| 2024-10-29 | $31.56 | $31.60 | $31.20 | $31.25 | $31.25 | 6,047,335 |
| 2024-10-28 | $30.68 | $31.20 | $30.57 | $31.15 | $31.15 | 10,491,167 |
| 2024-10-25 | $29.54 | $29.68 | $29.46 | $29.48 | $29.48 | 3,612,305 |
| 2024-10-24 | $29.60 | $29.69 | $29.50 | $29.57 | $29.57 | 2,899,699 |
| 2024-10-23 | $29.48 | $29.67 | $29.42 | $29.57 | $29.57 | 5,199,193 |
| 2024-10-22 | $29.78 | $29.87 | $29.72 | $29.86 | $29.86 | 7,211,945 |
| 2024-10-21 | $29.56 | $29.61 | $29.46 | $29.52 | $29.52 | 5,480,969 |
| 2024-10-18 | $29.71 | $29.78 | $29.56 | $29.60 | $29.60 | 4,249,867 |
| 2024-10-17 | $29.26 | $29.26 | $28.79 | $28.88 | $28.88 | 4,611,707 |
| 2024-10-16 | $29.42 | $29.60 | $29.36 | $29.55 | $29.55 | 4,627,345 |
| 2024-10-15 | $29.51 | $29.57 | $29.27 | $29.29 | $29.29 | 4,584,901 |
| 2024-10-14 | $29.12 | $29.19 | $29.03 | $29.14 | $29.14 | 3,113,847 |
| 2024-10-11 | $29.00 | $29.00 | $28.68 | $28.70 | $28.70 | 3,770,915 |
| 2024-10-10 | $29.43 | $29.45 | $29.15 | $29.20 | $29.20 | 4,744,362 |
| 2024-10-09 | $29.32 | $29.43 | $29.14 | $29.35 | $29.35 | 6,289,806 |
| 2024-10-08 | $29.22 | $29.37 | $29.12 | $29.30 | $29.30 | 5,230,962 |
| 2024-10-07 | $29.18 | $29.32 | $28.79 | $28.81 | $28.81 | 7,306,940 |
| 2024-10-04 | $29.34 | $29.46 | $29.30 | $29.41 | $29.41 | 7,502,525 |
| 2024-10-03 | $29.46 | $29.60 | $29.20 | $29.30 | $29.30 | 13,415,893 |
| 2024-10-02 | $29.87 | $29.89 | $29.45 | $29.62 | $29.62 | 7,981,763 |
| 2024-10-01 | $30.03 | $30.09 | $29.71 | $29.87 | $29.87 | 6,284,571 |
| 2024-09-30 | $30.16 | $30.19 | $29.78 | $29.85 | $29.85 | 13,146,666 |
| 2024-09-27 | $31.07 | $31.07 | $30.55 | $30.60 | $30.60 | 4,492,083 |
| 2024-09-26 | $31.34 | $31.49 | $31.24 | $31.28 | $31.28 | 7,037,759 |
| 2024-09-25 | $31.27 | $31.43 | $31.18 | $31.28 | $31.28 | 4,823,741 |
| 2024-09-24 | $31.37 | $31.39 | $31.21 | $31.25 | $31.25 | 3,300,087 |
| 2024-09-23 | $31.41 | $31.43 | $31.23 | $31.36 | $31.36 | 6,414,588 |
| 2024-09-20 | $31.51 | $31.60 | $31.32 | $31.38 | $31.38 | 6,995,696 |
| 2024-09-19 | $30.67 | $30.87 | $30.64 | $30.78 | $30.78 | 4,078,743 |
| 2024-09-18 | $30.42 | $30.56 | $30.28 | $30.44 | $30.44 | 4,790,329 |
| 2024-09-17 | $30.07 | $30.09 | $29.86 | $29.94 | $29.94 | 7,592,739 |
| 2024-09-16 | $30.00 | $30.11 | $29.91 | $29.95 | $29.95 | 10,700,483 |
| 2024-09-13 | $29.59 | $29.66 | $29.54 | $29.62 | $29.62 | 6,887,900 |
| 2024-09-12 | $29.42 | $29.65 | $29.41 | $29.62 | $29.62 | 3,268,074 |
| 2024-09-11 | $29.03 | $29.26 | $28.94 | $29.19 | $29.19 | 5,515,360 |
| 2024-09-10 | $29.20 | $29.26 | $28.64 | $28.96 | $28.96 | 5,517,693 |
| 2024-09-09 | $29.43 | $29.43 | $29.10 | $29.13 | $29.13 | 4,763,531 |
| 2024-09-06 | $28.76 | $28.86 | $28.43 | $28.56 | $28.56 | 5,257,219 |
| 2024-09-05 | $29.65 | $29.65 | $29.03 | $29.11 | $29.11 | 4,389,616 |
| 2024-09-04 | $29.49 | $29.72 | $29.47 | $29.60 | $29.60 | 5,459,199 |
| 2024-09-03 | $29.66 | $29.69 | $29.44 | $29.49 | $29.49 | 7,158,216 |
| 2024-08-30 | $29.20 | $29.32 | $29.13 | $29.31 | $29.31 | 2,870,172 |
| 2024-08-29 | $28.95 | $29.26 | $28.94 | $29.12 | $29.12 | 2,901,429 |
| 2024-08-28 | $28.91 | $29.02 | $28.83 | $28.89 | $28.89 | 2,742,205 |
| 2024-08-27 | $28.89 | $29.07 | $28.86 | $29.00 | $29.00 | 4,085,656 |
| 2024-08-26 | $28.70 | $28.79 | $28.63 | $28.67 | $28.67 | 2,749,904 |
| 2024-08-23 | $28.54 | $28.72 | $28.50 | $28.60 | $28.60 | 4,235,646 |
| 2024-08-22 | $28.28 | $28.42 | $28.13 | $28.34 | $28.34 | 3,918,015 |
| 2024-08-21 | $27.91 | $28.14 | $27.91 | $28.10 | $28.10 | 3,658,384 |
| 2024-08-20 | $27.95 | $28.04 | $27.85 | $27.91 | $27.91 | 9,374,431 |
| 2024-08-19 | $28.10 | $28.15 | $28.01 | $28.02 | $28.02 | 2,603,340 |
| 2024-08-16 | $28.13 | $28.25 | $28.08 | $28.19 | $28.19 | 2,708,002 |
| 2024-08-15 | $27.76 | $27.89 | $27.69 | $27.84 | $27.84 | 5,746,324 |
| 2024-08-14 | $27.58 | $27.65 | $27.50 | $27.58 | $27.58 | 2,990,868 |
| 2024-08-13 | $27.76 | $27.77 | $27.51 | $27.62 | $27.62 | 5,671,195 |
| 2024-08-12 | $27.97 | $28.06 | $27.74 | $27.76 | $27.76 | 4,059,787 |
| 2024-08-09 | $28.02 | $28.16 | $28.00 | $28.12 | $28.12 | 4,188,407 |
| 2024-08-08 | $27.81 | $28.21 | $27.81 | $28.14 | $28.14 | 9,793,336 |
| 2024-08-07 | $28.13 | $28.18 | $27.70 | $27.78 | $27.78 | 3,726,464 |
| 2024-08-06 | $27.81 | $27.99 | $27.55 | $27.84 | $27.84 | 7,200,988 |
| 2024-08-05 | $27.43 | $27.83 | $27.26 | $27.82 | $27.82 | 8,653,756 |
| 2024-08-02 | $28.19 | $28.35 | $28.04 | $28.11 | $28.11 | 5,252,383 |
| 2024-08-01 | $28.89 | $28.89 | $28.59 | $28.79 | $28.79 | 5,492,244 |
| 2024-07-31 | $29.11 | $29.22 | $28.97 | $29.11 | $29.11 | 4,114,314 |
| 2024-07-30 | $28.72 | $29.02 | $28.72 | $28.88 | $28.88 | 6,613,845 |
| 2024-07-29 | $28.87 | $29.03 | $28.76 | $28.78 | $28.78 | 4,829,386 |
| 2024-07-26 | $28.69 | $28.86 | $28.64 | $28.76 | $28.76 | 4,750,450 |
| 2024-07-25 | $28.40 | $28.61 | $28.29 | $28.30 | $28.30 | 6,884,060 |
| 2024-07-24 | $28.94 | $28.95 | $28.57 | $28.62 | $28.62 | 8,535,547 |
| 2024-07-23 | $29.05 | $29.29 | $28.94 | $29.11 | $29.11 | 3,815,082 |
| 2024-07-22 | $29.55 | $29.57 | $29.22 | $29.36 | $29.36 | 3,183,272 |
| 2024-07-19 | $29.36 | $29.61 | $29.35 | $29.35 | $29.35 | 4,027,158 |
| 2024-07-18 | $29.41 | $29.55 | $29.40 | $29.46 | $29.46 | 5,150,982 |
| 2024-07-17 | $29.51 | $29.54 | $29.25 | $29.30 | $29.30 | 3,872,244 |
| 2024-07-16 | $29.34 | $29.66 | $29.30 | $29.62 | $29.62 | 7,632,457 |
| 2024-07-15 | $29.25 | $29.25 | $29.12 | $29.17 | $29.17 | 4,898,086 |
| 2024-07-12 | $29.33 | $29.37 | $29.04 | $29.18 | $29.18 | 3,270,441 |
| 2024-07-11 | $29.50 | $29.57 | $29.28 | $29.31 | $29.31 | 3,687,679 |
| 2024-07-10 | $29.33 | $29.49 | $29.25 | $29.45 | $29.45 | 3,556,175 |
| 2024-07-09 | $29.40 | $29.50 | $29.34 | $29.38 | $29.38 | 6,897,975 |
| 2024-07-08 | $29.23 | $29.32 | $29.10 | $29.14 | $29.14 | 3,991,573 |
| 2024-07-05 | $29.37 | $29.50 | $29.00 | $29.23 | $29.23 | 4,978,447 |
| 2024-07-03 | $28.73 | $28.88 | $28.66 | $28.85 | $28.85 | 2,031,130 |
| 2024-07-02 | $28.57 | $28.78 | $28.35 | $28.68 | $28.68 | 5,920,954 |
| 2024-07-01 | $29.00 | $29.05 | $28.80 | $28.81 | $28.81 | 2,502,573 |
| 2024-06-28 | $28.90 | $28.95 | $28.62 | $28.81 | $28.81 | 5,988,752 |
| 2024-06-27 | $29.03 | $29.17 | $28.95 | $29.01 | $29.01 | 3,274,349 |
| 2024-06-26 | $28.90 | $28.94 | $28.63 | $28.90 | $28.90 | 4,916,290 |
| 2024-06-25 | $28.67 | $28.84 | $28.49 | $28.79 | $28.79 | 6,479,711 |
| 2024-06-24 | $27.93 | $28.21 | $27.84 | $28.14 | $28.14 | 7,840,302 |
| 2024-06-21 | $27.66 | $27.81 | $27.46 | $27.70 | $27.70 | 8,144,132 |
| 2024-06-20 | $27.63 | $27.84 | $27.32 | $27.78 | $27.78 | 8,426,179 |
| 2024-06-18 | $26.69 | $27.09 | $26.59 | $26.99 | $26.99 | 7,630,969 |
| 2024-06-17 | $26.26 | $26.38 | $26.17 | $26.35 | $26.35 | 5,252,459 |
| 2024-06-14 | $26.00 | $26.30 | $25.96 | $26.26 | $26.26 | 11,818,923 |
| 2024-06-13 | $26.33 | $26.34 | $25.96 | $26.04 | $26.04 | 7,808,586 |
| 2024-06-12 | $26.51 | $26.67 | $26.44 | $26.45 | $26.45 | 8,576,483 |
| 2024-06-11 | $26.50 | $26.60 | $26.31 | $26.40 | $26.40 | 5,355,788 |
| 2024-06-10 | $26.65 | $26.75 | $26.55 | $26.68 | $26.68 | 3,401,557 |
| 2024-06-07 | $26.76 | $26.76 | $26.62 | $26.68 | $26.68 | 3,665,366 |
| 2024-06-06 | $26.68 | $26.81 | $26.46 | $26.47 | $26.47 | 4,327,858 |
| 2024-06-05 | $26.78 | $26.88 | $26.28 | $26.67 | $26.67 | 7,754,398 |
| 2024-06-04 | $26.06 | $26.08 | $25.13 | $25.77 | $25.77 | 11,343,990 |
| 2024-06-03 | $27.58 | $28.37 | $27.53 | $28.32 | $28.32 | 6,929,393 |
| 2024-05-31 | $26.77 | $26.78 | $26.54 | $26.74 | $26.74 | 3,814,916 |
| 2024-05-30 | $26.56 | $26.74 | $26.55 | $26.64 | $26.64 | 7,077,498 |
| 2024-05-29 | $26.37 | $26.48 | $26.25 | $26.37 | $26.37 | 3,442,436 |
| 2024-05-28 | $27.03 | $27.18 | $26.78 | $26.80 | $26.80 | 5,448,612 |
| 2024-05-24 | $27.11 | $27.37 | $27.11 | $27.32 | $27.32 | 2,190,379 |
| 2024-05-23 | $27.28 | $27.38 | $26.99 | $27.09 | $27.09 | 3,038,156 |
| 2024-05-22 | $26.86 | $26.88 | $26.75 | $26.77 | $26.77 | 1,825,335 |
| 2024-05-21 | $27.00 | $27.13 | $26.98 | $27.00 | $27.00 | 4,435,755 |
| 2024-05-20 | $27.29 | $27.30 | $27.06 | $27.08 | $27.08 | 1,859,535 |
| 2024-05-17 | $27.15 | $27.24 | $27.12 | $27.21 | $27.21 | 1,913,168 |
| 2024-05-16 | $27.28 | $27.30 | $27.02 | $27.10 | $27.10 | 3,894,764 |
| 2024-05-15 | $27.00 | $27.24 | $26.92 | $27.19 | $27.19 | 2,834,474 |
| 2024-05-14 | $26.85 | $26.91 | $26.80 | $26.90 | $26.90 | 1,893,822 |
| 2024-05-13 | $26.96 | $27.06 | $26.88 | $26.90 | $26.90 | 4,739,517 |
| 2024-05-10 | $26.77 | $26.84 | $26.70 | $26.79 | $26.79 | 2,281,347 |
| 2024-05-09 | $26.80 | $26.84 | $26.72 | $26.75 | $26.75 | 2,022,942 |
| 2024-05-08 | $26.93 | $27.08 | $26.88 | $26.94 | $26.94 | 2,556,034 |
| 2024-05-07 | $27.17 | $27.17 | $26.93 | $27.12 | $27.12 | 4,212,052 |
| 2024-05-06 | $27.34 | $27.55 | $27.29 | $27.51 | $27.51 | 2,502,218 |
| 2024-05-03 | $27.46 | $27.49 | $27.13 | $27.34 | $27.34 | 3,642,804 |
| 2024-05-02 | $27.55 | $27.70 | $27.51 | $27.57 | $27.57 | 6,566,921 |
| 2024-05-01 | $27.59 | $27.72 | $27.54 | $27.55 | $27.55 | 4,509,532 |
| 2024-04-30 | $27.49 | $27.66 | $27.38 | $27.53 | $27.53 | 5,216,019 |
| 2024-04-29 | $27.67 | $27.80 | $27.45 | $27.47 | $27.47 | 8,003,224 |
| 2024-04-26 | $26.60 | $26.67 | $26.49 | $26.53 | $26.53 | 2,531,832 |
| 2024-04-25 | $26.49 | $26.64 | $26.30 | $26.60 | $26.60 | 2,622,290 |
| 2024-04-24 | $26.34 | $26.37 | $26.07 | $26.19 | $26.19 | 2,592,873 |
| 2024-04-23 | $26.15 | $26.31 | $26.10 | $26.29 | $26.29 | 1,973,613 |
| 2024-04-22 | $25.82 | $26.13 | $25.82 | $26.11 | $26.11 | 3,162,188 |
| 2024-04-19 | $25.55 | $25.82 | $25.55 | $25.68 | $25.68 | 3,394,003 |
| 2024-04-18 | $25.36 | $25.64 | $25.27 | $25.43 | $25.43 | 5,151,118 |
| 2024-04-17 | $25.57 | $25.74 | $25.53 | $25.63 | $25.63 | 4,574,043 |
| 2024-04-16 | $25.50 | $25.61 | $25.37 | $25.49 | $25.49 | 4,823,628 |
| 2024-04-15 | $25.94 | $26.01 | $25.53 | $25.57 | $25.57 | 7,048,372 |
| 2024-04-12 | $26.29 | $26.33 | $26.05 | $26.14 | $26.14 | 5,725,332 |
| 2024-04-11 | $26.45 | $26.47 | $26.28 | $26.44 | $26.44 | 4,102,660 |
| 2024-04-10 | $26.46 | $26.55 | $26.34 | $26.43 | $26.43 | 3,171,111 |
| 2024-04-09 | $26.51 | $26.75 | $26.44 | $26.62 | $26.62 | 4,152,156 |
| 2024-04-08 | $25.86 | $26.24 | $25.86 | $26.08 | $26.08 | 4,980,362 |
| 2024-04-05 | $25.80 | $25.87 | $25.63 | $25.75 | $25.75 | 13,283,205 |
| 2024-04-04 | $25.84 | $26.04 | $25.57 | $25.63 | $25.63 | 7,681,081 |
| 2024-04-03 | $25.68 | $25.80 | $25.64 | $25.68 | $25.68 | 2,231,371 |
| 2024-04-02 | $25.71 | $25.87 | $25.60 | $25.75 | $25.75 | 5,675,628 |
| 2024-04-01 | $26.34 | $26.39 | $25.95 | $25.96 | $25.96 | 8,990,692 |
| 2024-03-28 | $26.14 | $26.48 | $26.14 | $26.41 | $26.41 | 5,000,475 |
| 2024-03-27 | $26.03 | $26.20 | $25.85 | $25.97 | $25.97 | 5,299,744 |
| 2024-03-26 | $25.95 | $26.05 | $25.86 | $25.90 | $25.90 | 6,215,243 |
| 2024-03-25 | $25.98 | $26.02 | $25.87 | $25.87 | $25.87 | 3,834,617 |
| 2024-03-22 | $26.06 | $26.08 | $25.94 | $26.00 | $26.00 | 3,487,878 |
| 2024-03-21 | $26.14 | $26.21 | $25.96 | $25.98 | $25.98 | 4,774,220 |
| 2024-03-20 | $25.93 | $26.25 | $25.93 | $26.18 | $26.18 | 2,814,178 |
| 2024-03-19 | $25.91 | $25.99 | $25.79 | $25.90 | $25.90 | 4,106,227 |
| 2024-03-18 | $25.99 | $26.03 | $25.85 | $25.95 | $25.95 | 5,762,222 |
| 2024-03-15 | $25.83 | $25.92 | $25.79 | $25.82 | $25.82 | 6,998,475 |
| 2024-03-14 | $26.05 | $26.16 | $25.75 | $25.84 | $25.84 | 4,005,924 |
| 2024-03-13 | $26.17 | $26.17 | $25.93 | $26.06 | $26.06 | 6,174,690 |
| 2024-03-12 | $26.04 | $26.20 | $26.01 | $26.13 | $26.13 | 2,692,177 |
| 2024-03-11 | $26.05 | $26.14 | $26.01 | $26.08 | $26.08 | 3,125,395 |
| 2024-03-08 | $26.33 | $26.36 | $26.14 | $26.18 | $26.18 | 8,200,968 |
| 2024-03-07 | $26.38 | $26.39 | $26.18 | $26.26 | $26.26 | 3,812,206 |
| 2024-03-06 | $26.52 | $26.66 | $26.27 | $26.37 | $26.37 | 6,574,481 |
| 2024-03-05 | $26.48 | $26.48 | $26.17 | $26.27 | $26.27 | 10,445,254 |
| 2024-03-04 | $26.35 | $26.45 | $26.29 | $26.40 | $26.40 | 7,581,845 |
| 2024-03-01 | $26.32 | $26.58 | $26.31 | $26.48 | $26.48 | 7,159,553 |
| 2024-02-29 | $25.51 | $25.63 | $25.45 | $25.61 | $25.61 | 5,242,558 |
| 2024-02-28 | $25.33 | $25.42 | $25.24 | $25.33 | $25.33 | 4,411,988 |
| 2024-02-27 | $25.53 | $25.61 | $25.46 | $25.58 | $25.58 | 3,701,862 |
| 2024-02-26 | $25.49 | $25.61 | $25.35 | $25.53 | $25.53 | 4,407,723 |
| 2024-02-23 | $25.79 | $25.84 | $25.57 | $25.63 | $25.63 | 4,745,485 |
| 2024-02-22 | $25.59 | $25.98 | $25.58 | $25.96 | $25.96 | 5,350,691 |
| 2024-02-21 | $25.32 | $25.50 | $25.23 | $25.49 | $25.49 | 4,656,255 |
| 2024-02-20 | $25.10 | $25.60 | $25.08 | $25.47 | $25.47 | 9,984,383 |
| 2024-02-16 | $24.66 | $24.81 | $24.62 | $24.74 | $24.74 | 3,845,641 |
| 2024-02-15 | $24.48 | $24.75 | $24.39 | $24.73 | $24.73 | 4,155,220 |
| 2024-02-14 | $24.41 | $24.63 | $24.41 | $24.63 | $24.63 | 2,561,649 |
| 2024-02-13 | $24.14 | $24.30 | $24.12 | $24.25 | $24.25 | 5,544,885 |
| 2024-02-12 | $23.93 | $24.02 | $23.76 | $23.88 | $23.88 | 6,051,303 |
| 2024-02-09 | $24.22 | $24.45 | $24.05 | $24.19 | $24.19 | 7,359,295 |
| 2024-02-08 | $23.85 | $23.90 | $23.54 | $23.58 | $23.58 | 6,030,355 |
| 2024-02-07 | $24.57 | $24.63 | $24.43 | $24.57 | $24.57 | 2,884,560 |
| 2024-02-06 | $24.62 | $24.69 | $24.57 | $24.66 | $24.66 | 2,523,185 |
| 2024-02-05 | $24.56 | $24.57 | $24.40 | $24.54 | $24.54 | 4,258,047 |
| 2024-02-02 | $24.74 | $24.81 | $24.45 | $24.60 | $24.60 | 4,568,653 |
| 2024-02-01 | $24.46 | $25.12 | $24.46 | $25.09 | $25.09 | 10,739,874 |
| 2024-01-31 | $24.53 | $24.66 | $24.39 | $24.40 | $24.40 | 6,369,677 |
| 2024-01-30 | $24.31 | $24.38 | $24.24 | $24.37 | $24.37 | 5,716,188 |
| 2024-01-29 | $24.25 | $24.46 | $24.13 | $24.22 | $24.22 | 10,194,188 |
| 2024-01-26 | $24.11 | $24.22 | $24.02 | $24.13 | $24.13 | 4,097,381 |
| 2024-01-25 | $24.04 | $24.15 | $23.93 | $24.12 | $24.12 | 9,274,808 |
| 2024-01-24 | $24.00 | $24.11 | $23.72 | $23.75 | $23.75 | 11,734,213 |
| 2024-01-23 | $24.39 | $24.53 | $24.20 | $24.34 | $24.34 | 16,556,432 |
| 2024-01-22 | $24.27 | $24.90 | $24.25 | $24.47 | $24.47 | 14,468,489 |
| 2024-01-19 | $23.74 | $23.89 | $23.68 | $23.88 | $23.88 | 7,195,543 |
| 2024-01-18 | $23.65 | $23.74 | $23.32 | $23.44 | $23.44 | 10,905,759 |
| 2024-01-17 | $23.32 | $23.49 | $23.16 | $23.16 | $23.16 | 13,203,713 |
| 2024-01-16 | $24.12 | $24.24 | $23.61 | $23.65 | $23.65 | 13,829,085 |
| 2024-01-12 | $24.26 | $24.38 | $23.93 | $24.07 | $24.07 | 5,834,711 |
| 2024-01-11 | $23.87 | $24.02 | $23.71 | $23.96 | $23.96 | 6,026,069 |
| 2024-01-10 | $23.84 | $24.12 | $23.84 | $23.96 | $23.96 | 3,761,539 |
| 2024-01-09 | $23.61 | $23.67 | $23.49 | $23.52 | $23.52 | 3,361,614 |
| 2024-01-08 | $23.75 | $23.89 | $23.61 | $23.87 | $23.87 | 4,334,934 |
| 2024-01-05 | $23.94 | $24.19 | $23.90 | $24.09 | $24.09 | 4,897,013 |
| 2024-01-04 | $23.84 | $23.98 | $23.78 | $23.80 | $23.80 | 5,149,826 |
| 2024-01-03 | $23.56 | $23.80 | $23.52 | $23.75 | $23.75 | 5,552,977 |
| 2024-01-02 | $23.51 | $23.54 | $23.34 | $23.45 | $23.45 | 7,344,540 |
| 2023-12-29 | $24.00 | $24.00 | $23.73 | $23.84 | $23.84 | 3,082,012 |
| 2023-12-28 | $24.10 | $24.31 | $24.10 | $24.22 | $24.22 | 3,479,956 |
| 2023-12-27 | $23.94 | $24.08 | $23.90 | $24.02 | $24.02 | 2,582,932 |
| 2023-12-26 | $23.92 | $24.01 | $23.87 | $23.88 | $23.88 | 2,778,435 |
| 2023-12-22 | $23.95 | $23.95 | $23.74 | $23.82 | $23.82 | 3,971,946 |
| 2023-12-21 | $24.15 | $24.23 | $24.01 | $24.04 | $24.04 | 6,826,408 |
| 2023-12-20 | $24.21 | $24.26 | $23.95 | $23.96 | $23.96 | 3,328,516 |
| 2023-12-19 | $24.39 | $24.60 | $24.38 | $24.49 | $24.49 | 2,958,488 |
| 2023-12-18 | $24.53 | $24.56 | $24.44 | $24.54 | $24.54 | 2,651,084 |
| 2023-12-15 | $24.68 | $24.72 | $24.50 | $24.55 | $24.55 | 4,202,907 |
| 2023-12-14 | $24.95 | $25.04 | $24.65 | $24.68 | $24.68 | 4,504,937 |
| 2023-12-13 | $24.47 | $24.74 | $24.46 | $24.69 | $24.69 | 4,540,342 |
| 2023-12-12 | $24.34 | $24.53 | $24.26 | $24.46 | $24.46 | 3,549,178 |
| 2023-12-11 | $24.23 | $24.45 | $24.23 | $24.39 | $24.39 | 4,917,153 |
| 2023-12-08 | $24.11 | $24.18 | $24.01 | $24.12 | $24.12 | 6,356,984 |
| 2023-12-07 | $24.04 | $24.06 | $23.82 | $23.87 | $23.87 | 6,126,929 |
| 2023-12-06 | $24.28 | $24.41 | $23.99 | $24.00 | $24.00 | 20,328,432 |
| 2023-12-05 | $24.37 | $24.41 | $24.28 | $24.37 | $24.37 | 6,595,925 |
| 2023-12-04 | $23.67 | $24.32 | $23.67 | $24.31 | $24.31 | 9,780,216 |
| 2023-12-01 | $22.52 | $23.02 | $22.50 | $22.97 | $22.97 | 7,041,566 |
| 2023-11-30 | $22.40 | $22.44 | $22.07 | $22.17 | $22.17 | 7,053,076 |
| 2023-11-29 | $22.39 | $22.55 | $22.31 | $22.38 | $22.38 | 9,163,412 |
| 2023-11-28 | $22.22 | $22.32 | $22.16 | $22.18 | $22.18 | 6,031,713 |
| 2023-11-27 | $22.23 | $22.29 | $22.11 | $22.23 | $22.23 | 3,942,185 |
| 2023-11-24 | $22.23 | $22.36 | $22.20 | $22.34 | $22.34 | 2,252,439 |
| 2023-11-22 | $22.22 | $22.27 | $22.11 | $22.12 | $22.12 | 3,399,986 |
| 2023-11-21 | $22.25 | $22.31 | $22.13 | $22.26 | $22.26 | 3,574,139 |
| 2023-11-20 | $22.19 | $22.29 | $22.14 | $22.25 | $22.25 | 6,314,930 |
| 2023-11-17 | $22.08 | $22.30 | $22.02 | $22.19 | $22.19 | 4,285,955 |
| 2023-11-16 | $22.30 | $22.48 | $22.16 | $22.26 | $22.26 | 8,094,045 |
| 2023-11-15 | $22.71 | $22.76 | $22.45 | $22.51 | $22.51 | 10,043,133 |
| 2023-11-14 | $22.59 | $22.78 | $22.56 | $22.67 | $22.67 | 8,294,903 |
| 2023-11-13 | $22.49 | $22.52 | $22.35 | $22.39 | $22.39 | 3,552,221 |
| 2023-11-10 | $22.69 | $22.74 | $22.63 | $22.68 | $22.68 | 4,598,666 |
| 2023-11-09 | $22.61 | $22.71 | $22.49 | $22.51 | $22.51 | 3,651,407 |
| 2023-11-08 | $22.58 | $22.64 | $22.50 | $22.53 | $22.53 | 2,533,911 |
| 2023-11-07 | $22.84 | $22.88 | $22.55 | $22.73 | $22.73 | 6,134,915 |
| 2023-11-06 | $22.97 | $22.97 | $22.75 | $22.84 | $22.84 | 4,072,866 |
| 2023-11-03 | $22.81 | $23.08 | $22.80 | $22.84 | $22.84 | 4,969,779 |
| 2023-11-02 | $22.43 | $22.65 | $22.39 | $22.64 | $22.64 | 7,985,804 |
| 2023-11-01 | $22.24 | $22.34 | $22.13 | $22.27 | $22.27 | 5,455,024 |
| 2023-10-31 | $22.25 | $22.25 | $22.10 | $22.19 | $22.19 | 5,919,595 |
| 2023-10-30 | $22.29 | $22.55 | $22.29 | $22.54 | $22.54 | 4,486,963 |
| 2023-10-27 | $22.13 | $22.17 | $22.01 | $22.09 | $22.09 | 4,530,985 |
| 2023-10-26 | $21.95 | $22.11 | $21.89 | $22.11 | $22.11 | 4,543,738 |
| 2023-10-25 | $22.00 | $22.25 | $21.93 | $22.04 | $22.04 | 3,799,886 |
| 2023-10-24 | $22.44 | $22.56 | $22.32 | $22.42 | $22.42 | 4,911,007 |
| 2023-10-23 | $22.26 | $22.71 | $22.24 | $22.53 | $22.53 | 6,081,580 |
| 2023-10-20 | $22.30 | $22.41 | $22.12 | $22.26 | $22.26 | 4,391,156 |
| 2023-10-19 | $22.34 | $22.62 | $22.30 | $22.37 | $22.37 | 3,700,374 |
| 2023-10-18 | $22.56 | $22.65 | $22.32 | $22.37 | $22.37 | 4,827,378 |
| 2023-10-17 | $22.86 | $22.90 | $22.74 | $22.74 | $22.74 | 6,707,154 |
| 2023-10-16 | $22.81 | $23.00 | $22.81 | $22.87 | $22.87 | 3,712,294 |
| 2023-10-13 | $22.73 | $23.01 | $22.73 | $22.74 | $22.74 | 3,629,564 |
| 2023-10-12 | $22.82 | $22.96 | $22.61 | $22.63 | $22.63 | 5,051,173 |
| 2023-10-11 | $22.96 | $23.04 | $22.72 | $22.78 | $22.78 | 4,619,097 |
| 2023-10-10 | $23.02 | $23.13 | $22.88 | $22.92 | $22.92 | 3,951,333 |
| 2023-10-09 | $22.71 | $22.81 | $22.68 | $22.76 | $22.76 | 2,516,142 |
| 2023-10-06 | $22.87 | $23.14 | $22.79 | $23.06 | $23.06 | 3,062,967 |
| 2023-10-05 | $22.76 | $22.87 | $22.73 | $22.85 | $22.85 | 2,211,915 |
| 2023-10-04 | $22.50 | $22.68 | $22.50 | $22.67 | $22.67 | 3,087,482 |
| 2023-10-03 | $22.65 | $22.76 | $22.50 | $22.55 | $22.55 | 2,667,274 |
| 2023-10-02 | $23.02 | $23.09 | $22.91 | $23.00 | $23.00 | 3,499,418 |
| 2023-09-29 | $23.06 | $23.18 | $23.00 | $23.12 | $23.12 | 6,421,785 |
| 2023-09-28 | $22.75 | $22.93 | $22.74 | $22.91 | $22.91 | 3,065,917 |
| 2023-09-27 | $22.66 | $22.82 | $22.61 | $22.81 | $22.81 | 4,821,969 |
| 2023-09-26 | $22.71 | $22.77 | $22.62 | $22.74 | $22.74 | 5,484,708 |
| 2023-09-25 | $22.89 | $22.98 | $22.82 | $22.98 | $22.98 | 3,691,434 |
| 2023-09-22 | $22.81 | $23.07 | $22.79 | $22.83 | $22.83 | 3,915,039 |
| 2023-09-21 | $22.98 | $23.08 | $22.73 | $22.76 | $22.76 | 6,818,487 |
| 2023-09-20 | $23.93 | $23.93 | $23.49 | $23.53 | $23.53 | 5,713,079 |
| 2023-09-19 | $23.89 | $23.90 | $23.80 | $23.83 | $23.83 | 1,641,391 |
| 2023-09-18 | $23.88 | $24.01 | $23.84 | $23.89 | $23.89 | 2,911,740 |
| 2023-09-15 | $23.94 | $24.02 | $23.81 | $23.89 | $23.89 | 5,059,783 |
| 2023-09-14 | $23.94 | $24.06 | $23.91 | $23.97 | $23.97 | 2,624,991 |
| 2023-09-13 | $24.06 | $24.08 | $23.92 | $23.94 | $23.94 | 2,255,075 |
| 2023-09-12 | $24.00 | $24.11 | $23.99 | $24.03 | $24.03 | 2,764,936 |
| 2023-09-11 | $23.64 | $23.93 | $23.64 | $23.87 | $23.87 | 3,256,141 |
| 2023-09-08 | $23.41 | $23.50 | $23.34 | $23.41 | $23.41 | 3,294,777 |
| 2023-09-07 | $23.17 | $23.37 | $23.15 | $23.24 | $23.24 | 3,353,534 |
| 2023-09-06 | $23.18 | $23.27 | $23.04 | $23.04 | $23.04 | 4,466,459 |
| 2023-09-05 | $23.52 | $23.61 | $23.47 | $23.51 | $23.51 | 3,790,575 |
| 2023-09-01 | $23.50 | $23.58 | $23.40 | $23.46 | $23.46 | 2,862,408 |
| 2023-08-31 | $23.30 | $23.33 | $23.13 | $23.17 | $23.17 | 5,147,675 |
| 2023-08-30 | $23.36 | $23.47 | $23.32 | $23.35 | $23.35 | 4,281,973 |
| 2023-08-29 | $23.56 | $23.64 | $23.47 | $23.63 | $23.63 | 3,681,632 |
| 2023-08-28 | $23.57 | $23.79 | $23.57 | $23.68 | $23.68 | 2,312,415 |
| 2023-08-25 | $23.39 | $23.54 | $23.36 | $23.43 | $23.43 | 3,319,363 |
| 2023-08-24 | $23.51 | $23.60 | $23.35 | $23.35 | $23.35 | 2,858,440 |
| 2023-08-23 | $23.36 | $23.65 | $23.30 | $23.58 | $23.58 | 5,338,175 |
| 2023-08-22 | $22.97 | $23.14 | $22.88 | $22.90 | $22.90 | 3,679,549 |
| 2023-08-21 | $23.08 | $23.14 | $22.96 | $23.11 | $23.11 | 3,227,065 |
| 2023-08-18 | $22.89 | $22.97 | $22.84 | $22.90 | $22.90 | 3,227,129 |
| 2023-08-17 | $22.93 | $22.99 | $22.86 | $22.87 | $22.87 | 3,680,194 |
| 2023-08-16 | $22.89 | $23.03 | $22.89 | $22.93 | $22.93 | 4,477,217 |
| 2023-08-15 | $22.86 | $22.95 | $22.78 | $22.82 | $22.82 | 4,075,813 |
| 2023-08-14 | $23.13 | $23.15 | $22.91 | $22.95 | $22.95 | 5,637,942 |
| 2023-08-11 | $23.21 | $23.21 | $23.10 | $23.15 | $23.15 | 3,594,555 |
| 2023-08-10 | $23.58 | $23.58 | $23.37 | $23.40 | $23.40 | 5,267,576 |
| 2023-08-09 | $23.64 | $23.74 | $23.58 | $23.64 | $23.64 | 3,330,584 |
| 2023-08-08 | $23.61 | $23.69 | $23.51 | $23.66 | $23.66 | 3,648,551 |
| 2023-08-07 | $23.67 | $23.82 | $23.67 | $23.77 | $23.77 | 2,861,537 |
| 2023-08-04 | $23.74 | $23.77 | $23.55 | $23.55 | $23.55 | 3,445,854 |
| 2023-08-03 | $23.60 | $23.66 | $23.42 | $23.55 | $23.55 | 4,712,402 |
| 2023-08-02 | $24.21 | $24.31 | $23.90 | $24.02 | $24.02 | 5,711,267 |
| 2023-08-01 | $24.41 | $24.55 | $24.40 | $24.50 | $24.50 | 4,356,929 |
| 2023-07-31 | $24.49 | $24.57 | $24.42 | $24.57 | $24.57 | 3,530,388 |
| 2023-07-28 | $24.34 | $24.41 | $24.28 | $24.39 | $24.39 | 2,860,022 |
| 2023-07-27 | $24.55 | $24.58 | $24.12 | $24.17 | $24.17 | 3,777,747 |
| 2023-07-26 | $24.44 | $24.80 | $24.41 | $24.66 | $24.66 | 4,531,106 |
| 2023-07-25 | $24.49 | $24.53 | $24.39 | $24.44 | $24.44 | 3,033,104 |
| 2023-07-24 | $24.47 | $24.53 | $24.32 | $24.48 | $24.48 | 3,748,253 |
| 2023-07-21 | $24.65 | $24.67 | $24.36 | $24.47 | $24.47 | 2,915,517 |
| 2023-07-20 | $24.31 | $24.48 | $24.23 | $24.48 | $24.48 | 3,560,090 |
| 2023-07-19 | $23.85 | $24.09 | $23.76 | $24.04 | $24.04 | 7,514,944 |
| 2023-07-18 | $23.73 | $23.86 | $23.68 | $23.86 | $23.86 | 4,198,652 |
| 2023-07-17 | $23.59 | $23.87 | $23.59 | $23.83 | $23.83 | 3,077,888 |
| 2023-07-14 | $23.53 | $23.56 | $23.33 | $23.33 | $23.33 | 3,345,852 |
| 2023-07-13 | $23.44 | $23.47 | $23.39 | $23.40 | $23.40 | 4,968,341 |
| 2023-07-12 | $23.08 | $23.23 | $23.08 | $23.17 | $23.17 | 2,211,985 |
| 2023-07-11 | $23.03 | $23.08 | $22.97 | $23.05 | $23.05 | 2,818,437 |
| 2023-07-10 | $23.12 | $23.12 | $22.92 | $22.96 | $22.96 | 2,427,442 |
| 2023-07-07 | $23.05 | $23.16 | $22.98 | $23.09 | $23.09 | 3,040,838 |
| 2023-07-06 | $23.34 | $23.37 | $23.13 | $23.20 | $23.20 | 3,625,790 |
| 2023-07-05 | $23.57 | $23.67 | $23.39 | $23.41 | $23.41 | 4,299,383 |
| 2023-07-03 | $23.24 | $23.45 | $23.21 | $23.39 | $23.39 | 4,292,990 |
| 2023-06-30 | $23.05 | $23.13 | $23.01 | $23.08 | $23.08 | 4,156,422 |
| 2023-06-29 | $23.08 | $23.15 | $22.98 | $23.11 | $23.11 | 3,749,523 |
| 2023-06-28 | $22.87 | $23.03 | $22.87 | $23.01 | $23.01 | 2,492,280 |
| 2023-06-27 | $23.12 | $23.23 | $22.93 | $22.98 | $22.98 | 5,769,704 |
| 2023-06-26 | $22.78 | $22.85 | $22.68 | $22.70 | $22.70 | 3,329,474 |
| 2023-06-23 | $22.71 | $22.86 | $22.60 | $22.82 | $22.82 | 2,991,792 |
| 2023-06-22 | $22.69 | $22.92 | $22.64 | $22.91 | $22.91 | 4,810,250 |
| 2023-06-21 | $22.54 | $22.65 | $22.49 | $22.60 | $22.60 | 4,170,368 |
| 2023-06-20 | $22.71 | $22.74 | $22.60 | $22.62 | $22.62 | 4,002,858 |
| 2023-06-16 | $22.98 | $23.00 | $22.84 | $22.87 | $22.87 | 6,173,354 |
| 2023-06-15 | $22.69 | $22.91 | $22.66 | $22.87 | $22.87 | 4,140,571 |
| 2023-06-14 | $23.01 | $23.06 | $22.89 | $22.95 | $22.95 | 2,857,937 |
| 2023-06-13 | $23.00 | $23.19 | $22.98 | $23.10 | $23.10 | 2,754,334 |
| 2023-06-12 | $22.86 | $22.90 | $22.70 | $22.73 | $22.73 | 5,891,947 |
| 2023-06-09 | $22.95 | $22.99 | $22.91 | $22.98 | $22.98 | 2,445,729 |
| 2023-06-08 | $22.91 | $22.98 | $22.85 | $22.93 | $22.93 | 3,509,101 |
| 2023-06-07 | $22.97 | $23.00 | $22.86 | $22.88 | $22.88 | 3,756,838 |
| 2023-06-06 | $22.88 | $23.02 | $22.86 | $22.98 | $22.98 | 2,448,246 |
| 2023-06-05 | $23.13 | $23.14 | $22.93 | $23.01 | $23.01 | 4,171,200 |
| 2023-06-02 | $22.97 | $23.21 | $22.93 | $23.09 | $23.09 | 5,043,202 |
| 2023-06-01 | $22.67 | $23.07 | $22.65 | $22.99 | $22.99 | 3,489,715 |
| 2023-05-31 | $22.90 | $22.96 | $22.82 | $22.92 | $22.92 | 3,316,823 |
| 2023-05-30 | $23.00 | $23.04 | $22.85 | $22.88 | $22.88 | 2,762,643 |
| 2023-05-26 | $22.95 | $23.03 | $22.89 | $22.96 | $22.96 | 3,331,153 |
| 2023-05-25 | $22.77 | $22.77 | $22.61 | $22.65 | $22.65 | 2,487,345 |
| 2023-05-24 | $22.69 | $22.75 | $22.65 | $22.69 | $22.69 | 3,685,193 |
| 2023-05-23 | $22.96 | $23.00 | $22.82 | $22.82 | $22.82 | 4,050,761 |
| 2023-05-22 | $22.99 | $23.01 | $22.89 | $22.92 | $22.92 | 2,523,982 |
| 2023-05-19 | $23.13 | $23.17 | $22.95 | $22.99 | $22.99 | 1,714,380 |
| 2023-05-18 | $22.97 | $23.09 | $22.95 | $23.07 | $23.07 | 2,039,640 |
| 2023-05-17 | $22.93 | $23.05 | $22.80 | $22.97 | $22.97 | 3,829,882 |
| 2023-05-16 | $22.97 | $23.10 | $22.92 | $23.03 | $23.03 | 3,146,881 |
| 2023-05-15 | $22.93 | $23.14 | $22.93 | $23.08 | $23.08 | 3,152,203 |
| 2023-05-12 | $23.12 | $23.12 | $22.86 | $22.98 | $22.98 | 2,131,721 |
| 2023-05-11 | $22.88 | $23.03 | $22.84 | $22.95 | $22.95 | 4,813,255 |
| 2023-05-10 | $23.06 | $23.06 | $22.88 | $23.01 | $23.01 | 4,357,792 |
| 2023-05-09 | $22.94 | $22.94 | $22.82 | $22.89 | $22.89 | 6,565,472 |
| 2023-05-08 | $23.18 | $23.18 | $23.00 | $23.07 | $23.07 | 3,502,816 |
| 2023-05-05 | $22.75 | $23.01 | $22.59 | $22.95 | $22.95 | 7,445,422 |
| 2023-05-04 | $22.53 | $22.63 | $22.37 | $22.45 | $22.45 | 4,086,315 |
| 2023-05-03 | $22.53 | $22.74 | $22.46 | $22.54 | $22.54 | 2,735,314 |
| 2023-05-02 | $22.68 | $22.68 | $22.35 | $22.47 | $22.47 | 3,102,914 |
| 2023-05-01 | $22.73 | $22.83 | $22.67 | $22.72 | $22.72 | 2,856,363 |
| 2023-04-28 | $22.54 | $22.75 | $22.49 | $22.75 | $22.75 | 3,273,429 |
| 2023-04-27 | $22.47 | $22.61 | $22.43 | $22.56 | $22.56 | 4,314,413 |
| 2023-04-26 | $22.39 | $22.57 | $22.21 | $22.28 | $22.28 | 4,992,874 |
| 2023-04-25 | $22.43 | $22.44 | $22.06 | $22.27 | $22.27 | 6,992,080 |
| 2023-04-24 | $22.18 | $22.44 | $22.09 | $22.34 | $22.34 | 8,734,913 |
| 2023-04-21 | $21.74 | $22.02 | $21.72 | $21.99 | $21.99 | 3,113,223 |
| 2023-04-20 | $21.88 | $21.99 | $21.84 | $21.88 | $21.88 | 3,299,508 |
| 2023-04-19 | $21.87 | $21.89 | $21.79 | $21.83 | $21.83 | 2,610,079 |
| 2023-04-18 | $22.07 | $22.11 | $21.89 | $21.95 | $21.95 | 3,858,527 |
| 2023-04-17 | $22.03 | $22.15 | $21.91 | $22.15 | $22.15 | 4,050,541 |
| 2023-04-14 | $22.13 | $22.43 | $22.09 | $22.24 | $22.24 | 5,605,056 |
| 2023-04-13 | $21.99 | $22.22 | $21.93 | $22.21 | $22.21 | 3,729,414 |
| 2023-04-12 | $21.88 | $21.96 | $21.74 | $21.76 | $21.76 | 6,486,040 |
| 2023-04-11 | $21.64 | $21.72 | $21.55 | $21.66 | $21.66 | 5,216,547 |
| 2023-04-10 | $21.33 | $21.40 | $21.22 | $21.37 | $21.37 | 3,524,362 |
| 2023-04-06 | $21.49 | $21.70 | $21.42 | $21.70 | $21.70 | 3,666,926 |
| 2023-04-05 | $21.61 | $21.73 | $21.55 | $21.66 | $21.66 | 2,574,460 |
| 2023-04-04 | $21.71 | $21.75 | $21.54 | $21.59 | $21.59 | 5,472,401 |
| 2023-04-03 | $21.69 | $21.71 | $21.47 | $21.63 | $21.63 | 4,161,898 |
| 2023-03-31 | $21.45 | $21.70 | $21.40 | $21.58 | $21.58 | 4,659,183 |
| 2023-03-30 | $21.16 | $21.20 | $21.01 | $21.02 | $21.02 | 5,646,113 |
| 2023-03-29 | $20.91 | $21.08 | $20.86 | $21.05 | $21.05 | 6,785,826 |
| 2023-03-28 | $20.93 | $21.03 | $20.79 | $21.01 | $21.01 | 7,139,145 |
| 2023-03-27 | $20.61 | $20.95 | $20.54 | $20.80 | $20.80 | 5,914,145 |
| 2023-03-24 | $20.69 | $20.74 | $20.40 | $20.74 | $20.74 | 4,440,231 |
| 2023-03-23 | $20.72 | $21.03 | $20.68 | $20.76 | $20.76 | 4,358,370 |
| 2023-03-22 | $20.81 | $20.95 | $20.61 | $20.63 | $20.63 | 3,639,357 |
| 2023-03-21 | $20.75 | $20.88 | $20.72 | $20.77 | $20.77 | 5,638,112 |
| 2023-03-20 | $20.25 | $20.44 | $20.20 | $20.40 | $20.40 | 4,548,508 |
| 2023-03-17 | $20.09 | $20.22 | $20.03 | $20.10 | $20.10 | 5,735,894 |
| 2023-03-16 | $19.81 | $20.19 | $19.68 | $20.15 | $20.15 | 6,488,380 |
| 2023-03-15 | $19.63 | $19.83 | $19.34 | $19.80 | $19.80 | 18,308,165 |
| 2023-03-14 | $20.34 | $20.49 | $20.28 | $20.42 | $20.42 | 7,439,446 |
| 2023-03-13 | $19.96 | $20.18 | $19.77 | $20.01 | $20.01 | 6,326,068 |
| 2023-03-10 | $20.43 | $20.56 | $20.12 | $20.34 | $20.34 | 7,139,724 |
| 2023-03-09 | $20.80 | $20.87 | $20.47 | $20.54 | $20.54 | 6,771,393 |
| 2023-03-08 | $21.29 | $21.29 | $21.09 | $21.19 | $21.19 | 3,709,613 |
| 2023-03-07 | $21.33 | $21.33 | $21.03 | $21.13 | $21.13 | 2,517,377 |
| 2023-03-06 | $21.26 | $21.29 | $21.17 | $21.26 | $21.26 | 2,823,224 |
| 2023-03-03 | $21.19 | $21.29 | $21.00 | $21.23 | $21.23 | 4,810,479 |
| 2023-03-02 | $20.58 | $20.82 | $20.56 | $20.80 | $20.80 | 3,592,111 |
| 2023-03-01 | $20.71 | $20.75 | $20.53 | $20.66 | $20.66 | 3,506,228 |
| 2023-02-28 | $20.57 | $20.75 | $20.52 | $20.68 | $20.68 | 5,122,460 |
| 2023-02-27 | $20.81 | $20.82 | $20.51 | $20.53 | $20.53 | 3,292,051 |
| 2023-02-24 | $20.25 | $20.34 | $20.14 | $20.30 | $20.30 | 6,899,594 |
| 2023-02-23 | $20.47 | $20.50 | $20.35 | $20.39 | $20.39 | 4,395,405 |
| 2023-02-22 | $20.30 | $20.37 | $20.18 | $20.27 | $20.27 | 6,165,656 |
| 2023-02-21 | $20.56 | $20.64 | $20.52 | $20.56 | $20.56 | 6,175,399 |
| 2023-02-17 | $20.79 | $20.83 | $20.72 | $20.81 | $20.81 | 6,571,153 |
| 2023-02-16 | $20.76 | $20.95 | $20.75 | $20.87 | $20.87 | 6,785,410 |
| 2023-02-15 | $20.95 | $20.99 | $20.76 | $20.98 | $20.98 | 8,710,704 |
| 2023-02-14 | $20.87 | $21.03 | $20.73 | $20.89 | $20.89 | 6,306,055 |
| 2023-02-13 | $20.52 | $20.68 | $20.48 | $20.67 | $20.67 | 5,246,792 |
| 2023-02-10 | $20.58 | $20.66 | $20.45 | $20.58 | $20.58 | 3,777,256 |
| 2023-02-09 | $20.94 | $20.99 | $20.62 | $20.70 | $20.70 | 3,715,088 |
| 2023-02-08 | $20.81 | $20.92 | $20.69 | $20.84 | $20.84 | 4,104,850 |
| 2023-02-07 | $20.48 | $20.73 | $20.43 | $20.72 | $20.72 | 5,317,638 |
| 2023-02-06 | $20.61 | $20.71 | $20.50 | $20.64 | $20.64 | 7,145,396 |
| 2023-02-03 | $20.80 | $21.04 | $20.68 | $20.81 | $20.81 | 6,508,671 |
| 2023-02-02 | $20.73 | $20.94 | $20.49 | $20.93 | $20.93 | 13,965,752 |
| 2023-02-01 | $20.76 | $20.88 | $20.03 | $20.13 | $20.13 | 19,470,015 |
| 2023-01-31 | $20.49 | $20.86 | $20.45 | $20.83 | $20.83 | 16,447,648 |
| 2023-01-30 | $20.30 | $20.36 | $20.19 | $20.24 | $20.24 | 8,034,122 |
| 2023-01-27 | $20.32 | $20.36 | $19.92 | $20.11 | $20.11 | 13,253,929 |
| 2023-01-26 | $20.82 | $20.91 | $20.58 | $20.86 | $20.86 | 15,230,101 |
| 2023-01-25 | $21.21 | $21.28 | $20.63 | $20.68 | $20.68 | 13,381,107 |
| 2023-01-24 | $21.57 | $21.76 | $21.49 | $21.63 | $21.63 | 10,152,835 |
| 2023-01-23 | $21.51 | $21.79 | $21.45 | $21.77 | $21.77 | 6,264,650 |
| 2023-01-20 | $21.44 | $21.62 | $21.43 | $21.52 | $21.52 | 8,004,438 |
| 2023-01-19 | $21.25 | $21.45 | $21.20 | $21.39 | $21.39 | 5,370,409 |
| 2023-01-18 | $21.30 | $21.38 | $21.19 | $21.23 | $21.23 | 9,779,160 |
| 2023-01-17 | $21.43 | $21.43 | $21.07 | $21.10 | $21.10 | 9,126,171 |
| 2023-01-13 | $21.44 | $21.72 | $21.43 | $21.67 | $21.67 | 6,172,730 |
| 2023-01-12 | $21.40 | $21.44 | $21.20 | $21.39 | $21.39 | 4,398,705 |
| 2023-01-11 | $21.35 | $21.52 | $21.28 | $21.45 | $21.45 | 7,325,025 |
| 2023-01-10 | $21.24 | $21.32 | $21.08 | $21.25 | $21.25 | 7,955,819 |
| 2023-01-09 | $21.29 | $21.44 | $21.21 | $21.36 | $21.36 | 6,995,120 |
| 2023-01-06 | $21.15 | $21.34 | $20.89 | $21.27 | $21.27 | 9,134,050 |
| 2023-01-05 | $21.48 | $21.58 | $21.08 | $21.20 | $21.20 | 11,225,684 |
| 2023-01-04 | $21.98 | $22.01 | $21.81 | $21.95 | $21.95 | 7,385,096 |
| 2023-01-03 | $22.10 | $22.14 | $21.84 | $21.94 | $21.94 | 6,394,473 |
| 2022-12-30 | $21.74 | $21.92 | $21.74 | $21.89 | $21.89 | 6,125,467 |
| 2022-12-29 | $21.99 | $22.11 | $21.96 | $22.10 | $22.10 | 4,212,605 |
| 2022-12-28 | $21.89 | $21.94 | $21.79 | $21.84 | $21.84 | 6,197,354 |
| 2022-12-27 | $21.81 | $21.93 | $21.79 | $21.89 | $21.89 | 5,737,923 |
| 2022-12-23 | $21.43 | $21.57 | $21.34 | $21.56 | $21.56 | 6,963,559 |
| 2022-12-22 | $21.70 | $21.74 | $21.50 | $21.70 | $21.70 | 8,497,854 |
| 2022-12-21 | $21.65 | $22.01 | $21.65 | $21.97 | $21.97 | 8,067,627 |
| 2022-12-20 | $22.02 | $22.21 | $22.00 | $22.19 | $22.19 | 5,024,867 |
| 2022-12-19 | $21.93 | $22.08 | $21.91 | $21.97 | $21.97 | 4,698,818 |
| 2022-12-16 | $21.83 | $22.10 | $21.74 | $21.89 | $21.89 | 6,710,523 |
| 2022-12-15 | $21.90 | $21.94 | $21.67 | $21.81 | $21.81 | 6,303,693 |
| 2022-12-14 | $22.47 | $22.50 | $22.13 | $22.26 | $22.26 | 7,961,233 |
| 2022-12-13 | $23.05 | $23.05 | $22.60 | $22.67 | $22.67 | 4,945,686 |
| 2022-12-12 | $22.76 | $22.85 | $22.54 | $22.81 | $22.81 | 6,606,338 |
| 2022-12-09 | $22.73 | $22.93 | $22.63 | $22.72 | $22.72 | 8,672,270 |
| 2022-12-08 | $22.89 | $23.04 | $22.82 | $22.85 | $22.85 | 8,900,874 |
| 2022-12-07 | $22.58 | $22.91 | $22.56 | $22.69 | $22.69 | 7,902,347 |
| 2022-12-06 | $22.64 | $22.65 | $22.45 | $22.57 | $22.57 | 11,523,980 |
| 2022-12-05 | $23.07 | $23.13 | $22.79 | $22.86 | $22.86 | 8,744,070 |
| 2022-12-02 | $22.91 | $23.22 | $22.75 | $23.20 | $23.20 | 7,031,185 |
| 2022-12-01 | $23.45 | $23.49 | $23.05 | $23.20 | $23.20 | 9,107,962 |
| 2022-11-30 | $23.60 | $23.75 | $23.33 | $23.72 | $23.72 | 8,627,230 |
| 2022-11-29 | $23.33 | $23.59 | $23.30 | $23.48 | $23.48 | 7,486,426 |
| 2022-11-28 | $23.12 | $23.28 | $23.05 | $23.17 | $23.17 | 9,557,687 |
| 2022-11-25 | $22.98 | $23.06 | $22.96 | $23.00 | $23.00 | 4,623,783 |
| 2022-11-23 | $22.93 | $23.02 | $22.86 | $22.97 | $22.97 | 8,014,601 |
| 2022-11-22 | $22.82 | $22.90 | $22.74 | $22.86 | $22.86 | 5,835,670 |
| 2022-11-21 | $22.74 | $22.77 | $22.63 | $22.76 | $22.76 | 10,499,869 |
| 2022-11-18 | $22.86 | $22.89 | $22.67 | $22.73 | $22.73 | 8,501,465 |
| 2022-11-17 | $22.70 | $22.77 | $22.61 | $22.75 | $22.75 | 9,054,654 |
| 2022-11-16 | $22.79 | $22.86 | $22.67 | $22.76 | $22.76 | 11,848,427 |
| 2022-11-15 | $22.98 | $23.17 | $22.88 | $23.05 | $23.05 | 13,063,020 |
| 2022-11-14 | $22.26 | $22.56 | $22.22 | $22.45 | $22.45 | 14,447,304 |
| 2022-11-11 | $22.79 | $22.81 | $22.46 | $22.72 | $22.72 | 14,045,680 |
| 2022-11-10 | $22.96 | $23.37 | $22.92 | $23.31 | $23.31 | 8,438,359 |
| 2022-11-09 | $22.57 | $22.69 | $22.55 | $22.62 | $22.62 | 14,297,526 |
| 2022-11-08 | $22.69 | $22.99 | $22.67 | $22.93 | $22.93 | 5,313,503 |
| 2022-11-07 | $22.69 | $22.76 | $22.61 | $22.61 | $22.61 | 6,990,827 |
| 2022-11-04 | $22.41 | $22.46 | $22.22 | $22.44 | $22.44 | 8,364,618 |
| 2022-11-03 | $21.99 | $22.21 | $21.94 | $22.10 | $22.10 | 7,828,314 |
| 2022-11-02 | $21.92 | $22.23 | $21.88 | $21.88 | $21.88 | 10,698,855 |
| 2022-11-01 | $22.18 | $22.28 | $22.02 | $22.04 | $22.04 | 4,911,731 |
| 2022-10-31 | $22.14 | $22.21 | $21.98 | $22.04 | $22.04 | 7,748,213 |
| 2022-10-28 | $22.29 | $22.37 | $22.22 | $22.34 | $22.34 | 4,971,862 |
| 2022-10-27 | $22.67 | $22.77 | $22.46 | $22.50 | $22.50 | 5,974,682 |
| 2022-10-26 | $22.74 | $22.95 | $22.74 | $22.87 | $22.87 | 12,689,457 |
| 2022-10-25 | $22.60 | $22.85 | $22.60 | $22.79 | $22.79 | 11,897,954 |
| 2022-10-24 | $22.19 | $23.02 | $22.12 | $22.83 | $22.83 | 12,688,043 |
| 2022-10-21 | $21.75 | $22.03 | $21.70 | $22.01 | $22.01 | 8,886,214 |
| 2022-10-20 | $21.64 | $21.74 | $21.27 | $21.32 | $21.32 | 7,354,909 |
| 2022-10-19 | $21.63 | $21.76 | $21.44 | $21.57 | $21.57 | 7,182,709 |
| 2022-10-18 | $22.04 | $22.15 | $21.72 | $21.89 | $21.89 | 14,871,662 |
| 2022-10-17 | $21.49 | $21.90 | $21.49 | $21.81 | $21.81 | 9,069,854 |
| 2022-10-14 | $21.29 | $21.42 | $20.96 | $20.99 | $20.99 | 8,111,590 |
| 2022-10-13 | $20.37 | $21.37 | $20.32 | $21.28 | $21.28 | 7,541,276 |
| 2022-10-12 | $21.00 | $21.04 | $20.87 | $20.87 | $20.87 | 12,070,775 |
| 2022-10-11 | $21.02 | $21.34 | $20.93 | $21.00 | $21.00 | 9,952,174 |
| 2022-10-10 | $21.44 | $21.45 | $21.19 | $21.24 | $21.24 | 5,873,941 |
| 2022-10-07 | $21.35 | $21.35 | $21.03 | $21.07 | $21.07 | 5,205,005 |
| 2022-10-06 | $21.58 | $21.68 | $21.40 | $21.41 | $21.41 | 5,332,823 |
| 2022-10-05 | $21.48 | $21.72 | $21.42 | $21.65 | $21.65 | 3,899,218 |
| 2022-10-04 | $21.46 | $21.76 | $21.39 | $21.69 | $21.69 | 7,042,381 |
| 2022-10-03 | $20.80 | $21.18 | $20.66 | $21.06 | $21.06 | 6,748,636 |
| 2022-09-30 | $21.14 | $21.28 | $20.97 | $20.97 | $20.97 | 5,163,830 |
| 2022-09-29 | $20.63 | $20.78 | $20.51 | $20.71 | $20.71 | 5,297,872 |
| 2022-09-28 | $20.79 | $21.21 | $20.66 | $21.07 | $21.07 | 7,709,076 |
| 2022-09-27 | $21.09 | $21.23 | $20.71 | $20.81 | $20.81 | 7,277,739 |
| 2022-09-26 | $21.12 | $21.29 | $20.97 | $21.06 | $21.06 | 7,366,533 |
| 2022-09-23 | $21.74 | $21.79 | $21.38 | $21.49 | $21.49 | 6,657,554 |
| 2022-09-22 | $22.39 | $22.53 | $22.19 | $22.27 | $22.27 | 5,302,087 |
| 2022-09-21 | $22.95 | $23.00 | $22.55 | $22.56 | $22.56 | 6,497,600 |
| 2022-09-20 | $23.07 | $23.15 | $22.87 | $22.98 | $22.98 | 5,987,461 |
| 2022-09-19 | $22.53 | $22.94 | $22.53 | $22.90 | $22.90 | 7,146,936 |
| 2022-09-16 | $23.04 | $23.04 | $22.57 | $22.73 | $22.73 | 10,297,626 |
| 2022-09-15 | $23.18 | $23.28 | $23.04 | $23.17 | $23.17 | 12,647,453 |
| 2022-09-14 | $23.16 | $23.49 | $23.14 | $23.38 | $23.38 | 13,501,676 |
| 2022-09-13 | $22.79 | $22.98 | $22.67 | $22.80 | $22.80 | 17,902,526 |
| 2022-09-12 | $23.10 | $23.25 | $22.98 | $23.16 | $23.16 | 9,049,820 |
| 2022-09-09 | $22.84 | $23.10 | $22.83 | $23.00 | $23.00 | 8,201,045 |
| 2022-09-08 | $22.65 | $23.08 | $22.61 | $23.00 | $23.00 | 9,841,564 |
| 2022-09-07 | $21.95 | $22.43 | $21.93 | $22.38 | $22.38 | 7,592,630 |
| 2022-09-06 | $22.03 | $22.16 | $21.98 | $22.14 | $22.14 | 6,042,573 |
| 2022-09-02 | $21.92 | $22.19 | $21.83 | $21.84 | $21.84 | 4,584,652 |
| 2022-09-01 | $21.84 | $21.97 | $21.76 | $21.95 | $21.95 | 7,610,740 |
| 2022-08-31 | $21.94 | $22.05 | $21.83 | $21.84 | $21.84 | 3,576,782 |
| 2022-08-30 | $22.26 | $22.33 | $21.89 | $21.94 | $21.94 | 8,332,382 |
| 2022-08-29 | $21.35 | $21.63 | $21.34 | $21.47 | $21.47 | 4,285,562 |
| 2022-08-26 | $21.95 | $22.00 | $21.41 | $21.43 | $21.43 | 5,723,946 |
| 2022-08-25 | $21.75 | $21.93 | $21.68 | $21.92 | $21.92 | 3,793,691 |
| 2022-08-24 | $21.91 | $21.98 | $21.85 | $21.93 | $21.93 | 5,326,582 |
| 2022-08-23 | $21.73 | $21.91 | $21.69 | $21.69 | $21.69 | 6,697,292 |
| 2022-08-22 | $21.43 | $21.51 | $21.35 | $21.36 | $21.36 | 7,393,781 |
| 2022-08-19 | $21.94 | $22.01 | $21.72 | $21.84 | $21.84 | 5,448,521 |
| 2022-08-18 | $22.36 | $22.41 | $22.25 | $22.31 | $22.31 | 4,754,325 |
| 2022-08-17 | $22.26 | $22.49 | $22.24 | $22.32 | $22.32 | 8,385,191 |
| 2022-08-16 | $22.40 | $22.47 | $22.30 | $22.35 | $22.35 | 10,727,611 |
| 2022-08-15 | $22.37 | $22.64 | $22.31 | $22.50 | $22.50 | 8,586,419 |
| 2022-08-12 | $22.18 | $22.35 | $22.15 | $22.35 | $22.35 | 7,859,226 |
| 2022-08-11 | $21.96 | $22.04 | $21.66 | $21.89 | $21.89 | 16,272,800 |
| 2022-08-10 | $21.72 | $22.11 | $21.63 | $22.04 | $22.04 | 9,470,704 |
| 2022-08-09 | $21.17 | $21.40 | $21.14 | $21.31 | $21.31 | 8,367,051 |
| 2022-08-08 | $21.26 | $21.40 | $21.15 | $21.27 | $21.14 | 8,378,213 |
| 2022-08-05 | $20.94 | $21.29 | $20.91 | $21.21 | $21.09 | 8,258,734 |
| 2022-08-04 | $20.70 | $20.84 | $20.63 | $20.79 | $20.67 | 5,186,922 |
| 2022-08-03 | $20.79 | $21.05 | $20.73 | $21.01 | $20.89 | 3,849,196 |
| 2022-08-02 | $20.70 | $20.83 | $20.66 | $20.68 | $20.56 | 4,330,254 |
| 2022-08-01 | $20.83 | $20.86 | $20.66 | $20.73 | $20.61 | 5,603,382 |
| 2022-07-29 | $20.63 | $20.83 | $20.58 | $20.78 | $20.66 | 9,526,338 |
| 2022-07-28 | $20.31 | $20.65 | $20.29 | $20.64 | $20.52 | 3,827,382 |
| 2022-07-27 | $20.01 | $20.31 | $20.01 | $20.20 | $20.08 | 9,622,109 |
| 2022-07-26 | $19.99 | $20.02 | $19.82 | $19.87 | $19.75 | 7,279,632 |
| 2022-07-25 | $20.08 | $20.12 | $20.00 | $20.08 | $19.96 | 6,782,398 |
| 2022-07-22 | $19.95 | $20.08 | $19.86 | $20.08 | $19.96 | 5,565,959 |
| 2022-07-21 | $19.65 | $19.81 | $19.56 | $19.81 | $19.69 | 4,675,340 |
| 2022-07-20 | $19.48 | $19.61 | $19.39 | $19.56 | $19.44 | 6,184,211 |
| 2022-07-19 | $19.51 | $19.71 | $19.51 | $19.67 | $19.55 | 5,561,379 |
| 2022-07-18 | $19.23 | $19.35 | $19.06 | $19.12 | $19.01 | 4,846,962 |
| 2022-07-15 | $19.04 | $19.12 | $18.83 | $19.00 | $18.89 | 4,907,319 |
| 2022-07-14 | $18.55 | $18.96 | $18.47 | $18.89 | $18.78 | 8,855,986 |
| 2022-07-13 | $18.63 | $18.82 | $18.58 | $18.74 | $18.63 | 6,860,170 |
| 2022-07-12 | $19.03 | $19.18 | $18.92 | $18.94 | $18.83 | 7,127,904 |
| 2022-07-11 | $19.39 | $19.43 | $19.16 | $19.19 | $19.08 | 9,154,051 |
| 2022-07-08 | $19.11 | $19.30 | $19.10 | $19.25 | $19.14 | 9,318,917 |
| 2022-07-07 | $18.73 | $19.07 | $18.71 | $19.05 | $18.94 | 11,353,700 |
| 2022-07-06 | $18.28 | $18.57 | $18.25 | $18.48 | $18.37 | 9,648,937 |
| 2022-07-05 | $17.94 | $18.28 | $17.87 | $18.26 | $18.15 | 9,472,466 |
| 2022-07-01 | $17.64 | $18.00 | $17.61 | $17.94 | $17.83 | 9,498,938 |
| 2022-06-30 | $17.69 | $17.88 | $17.57 | $17.74 | $17.64 | 9,060,664 |
| 2022-06-29 | $17.69 | $17.80 | $17.63 | $17.75 | $17.65 | 6,719,746 |
| 2022-06-28 | $18.05 | $18.12 | $17.73 | $17.74 | $17.64 | 3,935,601 |
| 2022-06-27 | $18.34 | $18.38 | $18.10 | $18.11 | $18.00 | 4,907,921 |
| 2022-06-24 | $18.16 | $18.44 | $18.15 | $18.37 | $18.26 | 4,029,588 |
| 2022-06-23 | $17.87 | $17.99 | $17.76 | $17.90 | $17.79 | 7,722,087 |
| 2022-06-22 | $17.58 | $17.85 | $17.53 | $17.63 | $17.53 | 7,547,449 |
| 2022-06-21 | $17.73 | $18.10 | $17.66 | $18.01 | $17.90 | 7,136,141 |
| 2022-06-17 | $17.42 | $17.54 | $17.27 | $17.41 | $17.31 | 18,873,937 |
| 2022-06-16 | $17.28 | $17.34 | $17.07 | $17.11 | $17.01 | 10,413,790 |
| 2022-06-15 | $17.57 | $17.90 | $17.53 | $17.76 | $17.66 | 8,045,931 |
| 2022-06-14 | $17.30 | $17.52 | $17.26 | $17.44 | $17.34 | 5,663,702 |
| 2022-06-13 | $17.30 | $17.47 | $17.11 | $17.22 | $17.12 | 6,447,628 |
| 2022-06-10 | $18.16 | $18.20 | $17.85 | $17.90 | $17.79 | 7,169,372 |
| 2022-06-09 | $18.70 | $18.75 | $18.45 | $18.45 | $18.34 | 4,917,459 |
| 2022-06-08 | $18.77 | $18.83 | $18.63 | $18.71 | $18.60 | 5,498,032 |
| 2022-06-07 | $18.73 | $19.00 | $18.73 | $18.98 | $18.87 | 4,492,267 |
| 2022-06-06 | $19.27 | $19.33 | $18.96 | $18.97 | $18.86 | 6,667,640 |
| 2022-06-03 | $19.20 | $19.29 | $18.99 | $19.07 | $18.96 | 6,702,484 |
| 2022-06-02 | $19.32 | $19.55 | $19.20 | $19.55 | $19.43 | 6,351,953 |
| 2022-06-01 | $19.45 | $19.48 | $19.20 | $19.35 | $19.24 | 11,709,214 |
| 2022-05-31 | $19.24 | $19.33 | $19.04 | $19.25 | $19.14 | 6,606,369 |
| 2022-05-27 | $19.09 | $19.38 | $19.09 | $19.36 | $19.25 | 6,871,223 |
| 2022-05-26 | $18.83 | $19.12 | $18.73 | $18.99 | $18.88 | 10,342,756 |
| 2022-05-25 | $18.31 | $18.72 | $18.31 | $18.61 | $18.50 | 10,357,239 |
| 2022-05-24 | $18.30 | $18.40 | $18.16 | $18.33 | $18.22 | 5,282,496 |
| 2022-05-23 | $18.31 | $18.53 | $18.21 | $18.45 | $18.34 | 4,274,502 |
| 2022-05-20 | $18.20 | $18.27 | $17.83 | $18.10 | $17.99 | 5,330,570 |
| 2022-05-19 | $17.74 | $17.99 | $17.67 | $17.81 | $17.71 | 8,383,337 |
| 2022-05-18 | $18.26 | $18.28 | $17.79 | $17.87 | $17.76 | 6,776,947 |
| 2022-05-17 | $18.28 | $18.52 | $18.27 | $18.47 | $18.36 | 7,460,291 |
| 2022-05-16 | $17.63 | $17.78 | $17.60 | $17.71 | $17.61 | 8,355,299 |
| 2022-05-13 | $17.43 | $17.85 | $17.43 | $17.67 | $17.57 | 8,530,584 |
| 2022-05-12 | $17.92 | $18.08 | $17.60 | $17.88 | $17.77 | 11,501,170 |
| 2022-05-11 | $18.31 | $18.63 | $18.16 | $18.18 | $18.07 | 7,352,678 |
| 2022-05-10 | $18.23 | $18.45 | $18.10 | $18.36 | $18.25 | 10,831,083 |
| 2022-05-09 | $18.24 | $18.35 | $17.93 | $17.98 | $17.87 | 11,377,175 |
| 2022-05-06 | $18.60 | $18.65 | $18.36 | $18.51 | $18.40 | 6,272,846 |
| 2022-05-05 | $19.10 | $19.17 | $18.64 | $18.85 | $18.74 | 7,711,839 |
| 2022-05-04 | $18.96 | $19.45 | $18.77 | $19.38 | $19.27 | 9,185,382 |
| 2022-05-03 | $19.22 | $19.40 | $19.18 | $19.37 | $19.26 | 3,481,001 |
| 2022-05-02 | $19.19 | $19.25 | $18.90 | $19.19 | $19.08 | 7,946,128 |
| 2022-04-29 | $19.30 | $19.48 | $19.00 | $19.04 | $18.93 | 13,255,940 |
| 2022-04-28 | $19.31 | $19.60 | $19.13 | $19.52 | $19.41 | 13,989,376 |
| 2022-04-27 | $18.91 | $19.27 | $18.81 | $19.12 | $19.01 | 16,540,136 |
| 2022-04-26 | $19.25 | $19.37 | $19.10 | $19.10 | $18.99 | 18,187,978 |
| 2022-04-25 | $19.33 | $19.49 | $18.82 | $19.43 | $19.32 | 19,202,370 |
| 2022-04-22 | $19.39 | $19.53 | $18.81 | $18.87 | $18.76 | 9,006,575 |
| 2022-04-21 | $19.95 | $20.01 | $19.46 | $19.64 | $19.52 | 9,496,090 |
| 2022-04-20 | $19.83 | $19.90 | $19.65 | $19.71 | $19.59 | 7,469,628 |
| 2022-04-19 | $19.63 | $19.99 | $19.61 | $19.95 | $19.83 | 13,332,510 |
| 2022-04-18 | $19.60 | $19.64 | $19.47 | $19.55 | $19.43 | 7,829,668 |
| 2022-04-14 | $19.71 | $19.78 | $19.60 | $19.69 | $19.57 | 4,984,836 |
| 2022-04-13 | $19.71 | $19.83 | $19.60 | $19.72 | $19.60 | 8,742,894 |
| 2022-04-12 | $20.02 | $20.05 | $19.67 | $19.70 | $19.58 | 9,894,945 |
| 2022-04-11 | $19.89 | $20.00 | $19.77 | $19.80 | $19.68 | 7,349,743 |
| 2022-04-08 | $19.60 | $20.03 | $19.60 | $19.88 | $19.76 | 7,808,933 |
| 2022-04-07 | $19.60 | $19.69 | $19.30 | $19.49 | $19.38 | 11,370,867 |
| 2022-04-06 | $19.25 | $19.55 | $19.23 | $19.48 | $19.37 | 10,811,826 |
| 2022-04-05 | $19.44 | $19.55 | $19.32 | $19.41 | $19.30 | 7,429,607 |
| 2022-04-04 | $19.55 | $19.76 | $19.53 | $19.72 | $19.60 | 9,899,983 |
| 2022-04-01 | $19.25 | $19.27 | $19.11 | $19.22 | $19.11 | 8,838,492 |
| 2022-03-31 | $18.90 | $19.12 | $18.90 | $18.94 | $18.83 | 11,262,256 |
| 2022-03-30 | $18.94 | $19.04 | $18.88 | $19.01 | $18.90 | 21,934,458 |
| 2022-03-29 | $18.90 | $19.11 | $18.76 | $18.90 | $18.79 | 11,487,727 |
| 2022-03-28 | $18.45 | $18.61 | $18.33 | $18.56 | $18.45 | 13,444,809 |
| 2022-03-25 | $18.22 | $18.44 | $18.11 | $18.19 | $18.08 | 14,074,398 |
| 2022-03-24 | $18.29 | $18.29 | $17.95 | $18.26 | $18.15 | 27,617,091 |
| 2022-03-23 | $18.68 | $18.74 | $18.09 | $18.11 | $18.00 | 29,886,156 |
| 2022-03-22 | $18.90 | $19.18 | $18.79 | $18.97 | $18.86 | 7,783,700 |
| 2022-03-21 | $18.73 | $18.84 | $18.58 | $18.67 | $18.56 | 10,492,431 |
| 2022-03-18 | $18.72 | $19.05 | $18.66 | $18.98 | $18.87 | 7,536,279 |
| 2022-03-17 | $18.77 | $18.88 | $18.65 | $18.85 | $18.74 | 4,855,813 |
| 2022-03-16 | $18.59 | $18.91 | $18.40 | $18.80 | $18.69 | 11,041,927 |
| 2022-03-15 | $18.23 | $18.39 | $18.17 | $18.35 | $18.24 | 14,258,125 |
| 2022-03-14 | $18.11 | $18.46 | $18.01 | $18.10 | $17.99 | 9,781,007 |
| 2022-03-11 | $17.87 | $18.00 | $17.60 | $17.61 | $17.51 | 12,102,373 |
| 2022-03-10 | $17.54 | $17.66 | $17.39 | $17.66 | $17.56 | 10,838,336 |
| 2022-03-09 | $17.43 | $17.97 | $17.35 | $17.90 | $17.79 | 18,530,996 |
| 2022-03-08 | $16.77 | $17.21 | $16.66 | $16.80 | $16.70 | 23,147,159 |
| 2022-03-07 | $16.93 | $16.93 | $16.36 | $16.39 | $16.29 | 30,083,398 |
| 2022-03-04 | $17.76 | $17.78 | $17.30 | $17.46 | $17.36 | 33,878,371 |
| 2022-03-03 | $18.42 | $18.55 | $18.09 | $18.23 | $18.12 | 10,446,094 |
| 2022-03-02 | $18.62 | $18.89 | $18.51 | $18.85 | $18.74 | 22,131,912 |
| 2022-03-01 | $19.15 | $19.27 | $18.49 | $18.50 | $18.39 | 20,878,271 |
| 2022-02-28 | $19.52 | $19.61 | $19.24 | $19.47 | $19.36 | 10,083,326 |
| 2022-02-25 | $19.47 | $19.76 | $19.47 | $19.72 | $19.60 | 13,985,232 |
| 2022-02-24 | $18.49 | $19.31 | $18.41 | $19.24 | $19.13 | 11,809,728 |
| 2022-02-23 | $19.96 | $20.00 | $19.57 | $19.63 | $19.51 | 10,410,048 |
| 2022-02-22 | $19.79 | $20.16 | $19.79 | $20.00 | $19.88 | 11,625,312 |
| 2022-02-18 | $19.86 | $20.12 | $19.84 | $19.91 | $19.79 | 5,088,302 |
| 2022-02-17 | $19.81 | $19.85 | $19.65 | $19.72 | $19.60 | 8,878,220 |
| 2022-02-16 | $20.10 | $20.22 | $20.00 | $20.17 | $20.05 | 4,651,404 |
| 2022-02-15 | $20.36 | $20.52 | $20.21 | $20.46 | $20.34 | 10,156,244 |
| 2022-02-14 | $20.04 | $20.19 | $19.54 | $19.62 | $19.50 | 10,397,657 |
| 2022-02-11 | $20.93 | $21.08 | $20.53 | $20.67 | $20.55 | 14,054,509 |
| 2022-02-10 | $21.21 | $21.54 | $20.98 | $21.00 | $20.88 | 12,991,632 |
| 2022-02-09 | $21.40 | $21.61 | $21.40 | $21.48 | $21.35 | 9,004,973 |
| 2022-02-08 | $21.25 | $21.48 | $21.18 | $21.40 | $21.27 | 9,078,046 |
| 2022-02-07 | $21.03 | $21.25 | $21.03 | $21.18 | $21.06 | 8,459,344 |
| 2022-02-04 | $21.43 | $21.62 | $21.33 | $21.55 | $21.42 | 3,979,980 |
| 2022-02-03 | $21.51 | $21.73 | $21.45 | $21.47 | $21.34 | 6,969,664 |
| 2022-02-02 | $21.81 | $21.96 | $21.75 | $21.89 | $21.76 | 6,497,194 |
| 2022-02-01 | $21.77 | $21.93 | $21.61 | $21.89 | $21.76 | 13,035,732 |
| 2022-01-31 | $21.07 | $21.75 | $21.04 | $21.73 | $21.60 | 10,349,698 |
| 2022-01-28 | $20.72 | $21.03 | $20.44 | $21.02 | $20.90 | 8,689,916 |
| 2022-01-27 | $21.07 | $21.30 | $20.74 | $20.88 | $20.76 | 16,188,325 |
| 2022-01-26 | $21.12 | $21.22 | $20.69 | $20.87 | $20.75 | 13,924,342 |
| 2022-01-25 | $21.24 | $21.26 | $20.82 | $20.94 | $20.82 | 13,501,253 |
| 2022-01-24 | $20.78 | $21.11 | $20.43 | $21.09 | $20.97 | 14,016,311 |
| 2022-01-21 | $21.37 | $21.47 | $20.95 | $21.03 | $20.91 | 11,442,664 |
| 2022-01-20 | $21.50 | $21.84 | $21.42 | $21.51 | $21.38 | 6,981,268 |
| 2022-01-19 | $21.68 | $21.76 | $21.36 | $21.43 | $21.30 | 5,984,665 |
| 2022-01-18 | $21.96 | $22.08 | $21.78 | $21.89 | $21.76 | 6,821,404 |
| 2022-01-14 | $21.87 | $22.13 | $21.83 | $22.11 | $21.98 | 5,443,470 |
| 2022-01-13 | $22.27 | $22.34 | $22.06 | $22.10 | $21.97 | 11,190,271 |
| 2022-01-12 | $22.28 | $22.31 | $22.05 | $22.22 | $22.09 | 9,088,411 |
| 2022-01-11 | $21.84 | $22.08 | $21.75 | $22.07 | $21.94 | 6,558,866 |
| 2022-01-10 | $21.92 | $21.93 | $21.52 | $21.84 | $21.71 | 10,465,322 |
| 2022-01-07 | $21.27 | $21.74 | $21.25 | $21.70 | $21.57 | 9,931,754 |
| 2022-01-06 | $20.88 | $21.20 | $20.87 | $21.15 | $21.03 | 8,427,666 |
| 2022-01-05 | $20.95 | $21.24 | $20.83 | $20.88 | $20.76 | 8,925,335 |
| 2022-01-04 | $20.62 | $20.64 | $20.48 | $20.53 | $20.41 | 5,842,277 |
| 2022-01-03 | $20.34 | $20.47 | $20.27 | $20.35 | $20.23 | 5,111,469 |
| 2021-12-31 | $19.82 | $19.89 | $19.75 | $19.79 | $19.67 | 2,903,683 |
| 2021-12-30 | $19.50 | $19.72 | $19.50 | $19.65 | $19.53 | 3,079,980 |
| 2021-12-29 | $19.50 | $19.55 | $19.29 | $19.43 | $19.32 | 3,192,773 |
| 2021-12-28 | $19.50 | $19.67 | $19.49 | $19.54 | $19.43 | 4,276,938 |
| 2021-12-27 | $19.43 | $19.54 | $19.36 | $19.49 | $19.38 | 4,634,650 |
| 2021-12-23 | $19.20 | $19.40 | $19.20 | $19.33 | $19.22 | 2,349,292 |
| 2021-12-22 | $19.25 | $19.40 | $19.17 | $19.37 | $19.26 | 4,715,781 |
| 2021-12-21 | $18.83 | $19.02 | $18.76 | $18.92 | $18.81 | 5,228,513 |
| 2021-12-20 | $18.45 | $18.53 | $18.37 | $18.44 | $18.33 | 5,278,328 |
| 2021-12-17 | $18.97 | $18.99 | $18.69 | $18.81 | $18.70 | 7,897,602 |
| 2021-12-16 | $19.31 | $19.39 | $19.14 | $19.19 | $19.08 | 4,968,976 |
| 2021-12-15 | $19.52 | $19.55 | $19.06 | $19.41 | $19.30 | 10,476,439 |
| 2021-12-14 | $19.68 | $19.93 | $19.60 | $19.66 | $19.54 | 8,118,022 |
| 2021-12-13 | $19.75 | $19.79 | $19.50 | $19.65 | $19.53 | 7,189,519 |
| 2021-12-10 | $19.97 | $20.05 | $19.76 | $19.90 | $19.78 | 9,070,772 |
| 2021-12-09 | $19.61 | $20.00 | $19.57 | $20.00 | $19.88 | 16,332,609 |
| 2021-12-08 | $19.55 | $19.98 | $19.55 | $19.72 | $19.60 | 15,681,442 |
| 2021-12-07 | $18.85 | $19.13 | $18.81 | $19.10 | $18.99 | 23,707,785 |
| 2021-12-06 | $18.42 | $18.44 | $18.24 | $18.30 | $18.19 | 26,899,471 |
| 2021-12-03 | $18.71 | $18.81 | $18.34 | $18.48 | $18.37 | 10,195,192 |
| 2021-12-02 | $18.78 | $18.96 | $18.65 | $18.69 | $18.58 | 24,911,924 |
| 2021-12-01 | $18.99 | $19.07 | $18.51 | $18.52 | $18.41 | 38,079,321 |
| 2021-11-30 | $18.92 | $18.95 | $18.42 | $18.46 | $18.35 | 16,361,086 |
| 2021-11-29 | $19.00 | $19.05 | $18.80 | $18.99 | $18.88 | 9,156,198 |
| 2021-11-26 | $19.00 | $19.03 | $18.55 | $18.82 | $18.71 | 6,967,109 |
| 2021-11-24 | $19.90 | $19.92 | $19.53 | $19.79 | $19.67 | 23,226,477 |
| 2021-11-23 | $19.71 | $19.81 | $19.27 | $19.50 | $19.39 | 28,667,722 |
| 2021-11-22 | $20.16 | $20.21 | $19.29 | $19.30 | $19.19 | 14,253,922 |
| 2021-11-19 | $20.40 | $20.54 | $20.39 | $20.47 | $20.35 | 4,639,076 |
| 2021-11-18 | $20.32 | $20.55 | $20.25 | $20.50 | $20.38 | 3,826,988 |
| 2021-11-17 | $20.31 | $20.40 | $20.19 | $20.38 | $20.26 | 3,060,824 |
| 2021-11-16 | $20.30 | $20.40 | $20.21 | $20.31 | $20.19 | 3,323,148 |
| 2021-11-15 | $20.69 | $20.70 | $20.51 | $20.52 | $20.40 | 2,149,488 |
| 2021-11-12 | $20.70 | $20.78 | $20.60 | $20.66 | $20.54 | 6,076,547 |
| 2021-11-11 | $20.71 | $20.72 | $20.57 | $20.60 | $20.48 | 2,606,665 |
| 2021-11-10 | $20.85 | $20.93 | $20.69 | $20.76 | $20.64 | 5,355,545 |
| 2021-11-09 | $21.04 | $21.13 | $20.96 | $21.11 | $20.99 | 4,435,188 |
| 2021-11-08 | $20.91 | $21.09 | $20.87 | $21.04 | $20.92 | 9,858,389 |
| 2021-11-05 | $20.67 | $20.71 | $20.55 | $20.64 | $20.52 | 9,364,401 |
| 2021-11-04 | $20.72 | $20.78 | $20.55 | $20.57 | $20.45 | 9,308,576 |
| 2021-11-03 | $20.95 | $20.98 | $20.64 | $20.70 | $20.58 | 11,402,973 |
| 2021-11-02 | $21.12 | $21.32 | $21.12 | $21.18 | $21.06 | 5,847,370 |
| 2021-11-01 | $21.33 | $21.37 | $21.18 | $21.28 | $21.15 | 8,247,994 |
| 2021-10-29 | $21.23 | $21.28 | $20.99 | $21.15 | $21.03 | 8,012,155 |
| 2021-10-28 | $21.22 | $21.39 | $21.08 | $21.29 | $21.16 | 9,991,684 |
| 2021-10-27 | $21.79 | $21.88 | $21.63 | $21.72 | $21.59 | 22,156,718 |
| 2021-10-26 | $21.97 | $21.98 | $21.68 | $21.70 | $21.57 | 14,343,897 |
| 2021-10-25 | $22.05 | $22.14 | $21.85 | $21.87 | $21.74 | 21,584,290 |
| 2021-10-22 | $20.20 | $20.28 | $19.86 | $19.90 | $19.78 | 14,136,115 |
| 2021-10-21 | $20.17 | $20.33 | $20.00 | $20.09 | $19.97 | 5,958,971 |
| 2021-10-20 | $19.97 | $20.08 | $19.89 | $19.97 | $19.85 | 3,269,982 |
| 2021-10-19 | $19.99 | $20.10 | $19.86 | $20.09 | $19.97 | 3,448,770 |
| 2021-10-18 | $19.65 | $19.91 | $19.62 | $19.90 | $19.78 | 4,083,893 |
| 2021-10-15 | $19.44 | $19.50 | $19.36 | $19.45 | $19.34 | 3,751,965 |
| 2021-10-14 | $19.39 | $19.43 | $19.25 | $19.37 | $19.26 | 5,310,955 |
| 2021-10-13 | $18.92 | $18.97 | $18.77 | $18.93 | $18.82 | 2,349,289 |
| 2021-10-12 | $18.82 | $18.90 | $18.76 | $18.88 | $18.77 | 3,070,098 |
| 2021-10-11 | $18.94 | $18.94 | $18.74 | $18.77 | $18.66 | 3,997,722 |
| 2021-10-08 | $18.88 | $18.93 | $18.62 | $18.62 | $18.51 | 2,971,267 |
| 2021-10-07 | $18.93 | $19.01 | $18.88 | $18.90 | $18.79 | 4,548,751 |
| 2021-10-06 | $18.51 | $18.69 | $18.34 | $18.69 | $18.58 | 4,456,256 |
| 2021-10-05 | $18.80 | $19.00 | $18.73 | $18.84 | $18.73 | 9,509,693 |
| 2021-10-04 | $18.95 | $18.96 | $18.62 | $18.74 | $18.63 | 5,327,728 |
| 2021-10-01 | $18.87 | $19.01 | $18.74 | $18.94 | $18.83 | 3,135,683 |
| 2021-09-30 | $19.02 | $19.12 | $18.86 | $18.87 | $18.76 | 4,973,896 |
| 2021-09-29 | $19.00 | $19.22 | $18.97 | $19.21 | $19.10 | 4,886,154 |
| 2021-09-28 | $19.47 | $19.54 | $18.97 | $18.98 | $18.87 | 5,272,114 |
| 2021-09-27 | $19.73 | $19.94 | $19.71 | $19.85 | $19.73 | 4,122,729 |
| 2021-09-24 | $19.57 | $19.68 | $19.52 | $19.54 | $19.43 | 2,140,797 |
| 2021-09-23 | $19.52 | $19.62 | $19.46 | $19.57 | $19.45 | 2,997,432 |
| 2021-09-22 | $19.14 | $19.33 | $19.13 | $19.22 | $19.11 | 2,857,947 |
| 2021-09-21 | $19.34 | $19.36 | $19.19 | $19.23 | $19.12 | 2,286,516 |
| 2021-09-20 | $19.17 | $19.26 | $19.01 | $19.19 | $19.08 | 3,951,616 |
| 2021-09-17 | $19.74 | $19.79 | $19.52 | $19.53 | $19.42 | 6,404,590 |
| 2021-09-16 | $19.74 | $19.96 | $19.66 | $19.95 | $19.83 | 8,199,824 |
| 2021-09-15 | $19.37 | $19.47 | $19.36 | $19.46 | $19.35 | 4,286,807 |
| 2021-09-14 | $19.34 | $19.37 | $19.13 | $19.19 | $19.08 | 4,479,195 |
| 2021-09-13 | $19.30 | $19.39 | $19.20 | $19.31 | $19.20 | 3,181,644 |
| 2021-09-10 | $19.64 | $19.65 | $19.34 | $19.36 | $19.25 | 3,886,559 |
| 2021-09-09 | $19.59 | $19.68 | $19.40 | $19.53 | $19.42 | 8,893,760 |
| 2021-09-08 | $19.59 | $19.66 | $19.57 | $19.61 | $19.49 | 3,504,466 |
| 2021-09-07 | $19.50 | $19.68 | $19.50 | $19.60 | $19.48 | 2,631,193 |
| 2021-09-03 | $19.80 | $19.82 | $19.72 | $19.79 | $19.67 | 3,150,672 |
| 2021-09-02 | $19.88 | $19.88 | $19.73 | $19.75 | $19.63 | 5,629,012 |
| 2021-09-01 | $19.75 | $19.83 | $19.69 | $19.79 | $19.67 | 7,006,417 |
| 2021-08-31 | $19.55 | $19.68 | $19.54 | $19.62 | $19.50 | 7,460,916 |
| 2021-08-30 | $19.51 | $19.61 | $19.29 | $19.29 | $19.18 | 8,327,317 |
| 2021-08-27 | $19.03 | $19.21 | $18.96 | $19.19 | $19.08 | 8,364,033 |
| 2021-08-26 | $18.93 | $18.96 | $18.73 | $18.74 | $18.63 | 3,305,334 |
| 2021-08-25 | $18.84 | $18.93 | $18.76 | $18.85 | $18.74 | 5,748,461 |
| 2021-08-24 | $18.81 | $18.94 | $18.75 | $18.90 | $18.79 | 5,142,993 |
| 2021-08-23 | $18.67 | $18.69 | $18.54 | $18.62 | $18.51 | 4,439,898 |
| 2021-08-20 | $18.59 | $18.59 | $18.45 | $18.55 | $18.44 | 3,274,727 |
| 2021-08-19 | $18.50 | $18.56 | $18.38 | $18.55 | $18.44 | 3,516,996 |
| 2021-08-18 | $18.66 | $18.78 | $18.59 | $18.60 | $18.49 | 5,286,178 |
| 2021-08-17 | $18.96 | $19.01 | $18.72 | $18.86 | $18.75 | 5,668,632 |
| 2021-08-16 | $19.19 | $19.24 | $19.02 | $19.08 | $18.97 | 7,659,832 |
| 2021-08-13 | $19.27 | $19.46 | $19.24 | $19.36 | $19.25 | 4,757,174 |
| 2021-08-12 | $19.00 | $19.42 | $18.92 | $19.42 | $19.31 | 8,478,860 |
| 2021-08-11 | $18.95 | $19.03 | $18.80 | $18.85 | $18.74 | 4,489,775 |
| 2021-08-10 | $19.10 | $19.12 | $18.90 | $19.03 | $18.92 | 4,574,723 |
| 2021-08-09 | $19.09 | $19.22 | $19.04 | $19.15 | $19.04 | 4,212,313 |
| 2021-08-06 | $19.11 | $19.16 | $19.01 | $19.02 | $18.91 | 3,416,086 |
| 2021-08-05 | $19.13 | $19.30 | $19.10 | $19.27 | $19.16 | 3,926,209 |
| 2021-08-04 | $19.23 | $19.40 | $19.14 | $19.33 | $19.22 | 4,032,098 |
| 2021-08-03 | $18.60 | $18.84 | $18.56 | $18.81 | $18.70 | 4,964,056 |
| 2021-08-02 | $18.51 | $18.57 | $18.34 | $18.41 | $18.30 | 7,113,638 |
| 2021-07-30 | $18.51 | $18.64 | $18.49 | $18.59 | $18.48 | 4,325,528 |
| 2021-07-29 | $18.65 | $18.92 | $18.65 | $18.82 | $18.71 | 6,973,204 |
| 2021-07-28 | $18.39 | $18.68 | $18.30 | $18.59 | $18.48 | 6,440,074 |
| 2021-07-27 | $18.30 | $18.39 | $18.12 | $18.17 | $18.01 | 7,144,832 |
| 2021-07-26 | $18.22 | $18.37 | $18.14 | $18.36 | $18.20 | 5,254,779 |
| 2021-07-23 | $18.05 | $18.31 | $17.98 | $18.29 | $18.13 | 8,082,920 |
| 2021-07-22 | $17.65 | $17.73 | $17.57 | $17.60 | $17.45 | 2,452,061 |
| 2021-07-21 | $17.34 | $17.58 | $17.28 | $17.52 | $17.37 | 3,723,133 |
| 2021-07-20 | $17.08 | $17.44 | $17.03 | $17.40 | $17.25 | 5,217,851 |
| 2021-07-19 | $17.52 | $17.52 | $17.15 | $17.23 | $17.08 | 7,318,792 |
| 2021-07-16 | $17.81 | $17.87 | $17.63 | $17.63 | $17.48 | 2,461,369 |
| 2021-07-15 | $17.88 | $18.04 | $17.86 | $17.98 | $17.82 | 3,553,668 |
| 2021-07-14 | $18.00 | $18.03 | $17.88 | $17.91 | $17.75 | 2,730,706 |
| 2021-07-13 | $17.83 | $17.96 | $17.79 | $17.80 | $17.64 | 4,057,446 |
| 2021-07-12 | $17.34 | $17.69 | $17.33 | $17.66 | $17.51 | 10,746,466 |
| 2021-07-09 | $17.20 | $17.40 | $17.20 | $17.36 | $17.21 | 4,204,818 |
| 2021-07-08 | $17.20 | $17.24 | $17.03 | $17.14 | $16.99 | 6,231,481 |
| 2021-07-07 | $17.48 | $17.60 | $17.37 | $17.60 | $17.45 | 5,391,855 |
| 2021-07-06 | $17.36 | $17.47 | $17.30 | $17.31 | $17.16 | 6,124,572 |
| 2021-07-02 | $17.23 | $17.35 | $17.19 | $17.28 | $17.13 | 3,805,843 |
| 2021-07-01 | $17.11 | $17.13 | $17.02 | $17.11 | $16.96 | 3,915,529 |
| 2021-06-30 | $17.02 | $17.13 | $16.96 | $17.10 | $16.95 | 3,867,912 |
| 2021-06-29 | $17.32 | $17.36 | $17.16 | $17.24 | $17.09 | 5,035,354 |
| 2021-06-28 | $17.44 | $17.56 | $17.40 | $17.54 | $17.39 | 4,582,733 |
| 2021-06-25 | $17.52 | $17.58 | $17.37 | $17.47 | $17.32 | 3,638,986 |
| 2021-06-24 | $17.16 | $17.29 | $17.16 | $17.23 | $17.08 | 2,963,505 |
| 2021-06-23 | $16.97 | $16.99 | $16.82 | $16.94 | $16.79 | 3,493,175 |
| 2021-06-22 | $17.09 | $17.14 | $16.97 | $17.04 | $16.89 | 3,343,242 |
| 2021-06-21 | $17.04 | $17.22 | $16.98 | $17.22 | $17.07 | 3,555,575 |
| 2021-06-18 | $17.13 | $17.13 | $16.85 | $16.86 | $16.71 | 3,788,153 |
| 2021-06-17 | $17.27 | $17.27 | $17.04 | $17.13 | $16.98 | 4,458,182 |
| 2021-06-16 | $17.50 | $17.54 | $17.30 | $17.38 | $17.23 | 3,855,624 |
| 2021-06-15 | $17.70 | $17.72 | $17.56 | $17.60 | $17.45 | 3,356,654 |
| 2021-06-14 | $17.54 | $17.55 | $17.48 | $17.55 | $17.40 | 3,834,575 |
| 2021-06-11 | $17.45 | $17.58 | $17.42 | $17.55 | $17.40 | 3,291,352 |
| 2021-06-10 | $17.57 | $17.69 | $17.52 | $17.61 | $17.46 | 5,110,238 |
| 2021-06-09 | $17.58 | $17.60 | $17.42 | $17.43 | $17.28 | 3,993,834 |
| 2021-06-08 | $17.75 | $17.83 | $17.72 | $17.81 | $17.65 | 3,408,133 |
| 2021-06-07 | $18.00 | $18.02 | $17.88 | $17.92 | $17.76 | 9,915,264 |
| 2021-06-04 | $17.80 | $17.95 | $17.76 | $17.93 | $17.77 | 3,731,737 |
| 2021-06-03 | $17.82 | $17.93 | $17.76 | $17.85 | $17.69 | 3,472,723 |
| 2021-06-02 | $17.88 | $17.95 | $17.80 | $17.94 | $17.78 | 5,714,560 |
| 2021-06-01 | $18.04 | $18.09 | $17.89 | $17.95 | $17.79 | 4,092,009 |
| 2021-05-28 | $17.96 | $18.08 | $17.87 | $18.01 | $17.85 | 4,372,922 |
| 2021-05-27 | $18.00 | $18.17 | $17.97 | $18.17 | $18.01 | 3,241,421 |
| 2021-05-26 | $17.82 | $17.99 | $17.80 | $17.97 | $17.81 | 3,292,000 |
| 2021-05-25 | $17.82 | $17.83 | $17.64 | $17.67 | $17.52 | 4,796,441 |
| 2021-05-24 | $17.74 | $17.86 | $17.70 | $17.78 | $17.62 | 2,555,273 |
| 2021-05-21 | $17.68 | $17.72 | $17.59 | $17.64 | $17.49 | 4,985,594 |
| 2021-05-20 | $17.05 | $17.24 | $17.05 | $17.22 | $17.07 | 4,399,648 |
| 2021-05-19 | $16.93 | $17.29 | $16.89 | $17.24 | $17.09 | 7,187,996 |
| 2021-05-18 | $17.26 | $17.42 | $17.18 | $17.18 | $17.03 | 5,000,516 |
| 2021-05-17 | $17.03 | $17.16 | $16.97 | $17.05 | $16.90 | 4,393,127 |
| 2021-05-14 | $16.40 | $16.58 | $16.28 | $16.54 | $16.40 | 8,819,683 |
| 2021-05-13 | $15.95 | $16.25 | $15.95 | $16.16 | $16.02 | 5,227,627 |
| 2021-05-12 | $16.22 | $16.31 | $15.88 | $15.92 | $15.78 | 10,105,058 |
| 2021-05-11 | $16.46 | $16.61 | $16.41 | $16.57 | $16.43 | 4,038,887 |
| 2021-05-10 | $16.90 | $16.90 | $16.65 | $16.67 | $16.52 | 7,622,960 |
| 2021-05-07 | $16.56 | $16.74 | $16.55 | $16.68 | $16.53 | 5,793,298 |
| 2021-05-06 | $16.50 | $16.66 | $16.39 | $16.66 | $16.51 | 4,996,585 |
| 2021-05-05 | $16.36 | $16.37 | $16.24 | $16.31 | $16.17 | 3,636,105 |
| 2021-05-04 | $16.12 | $16.17 | $15.74 | $15.96 | $15.82 | 11,579,854 |
| 2021-05-03 | $16.25 | $16.47 | $16.22 | $16.33 | $16.19 | 11,028,195 |
| 2021-04-30 | $16.20 | $16.36 | $16.09 | $16.30 | $16.16 | 9,204,688 |
| 2021-04-29 | $16.87 | $16.87 | $16.58 | $16.77 | $16.62 | 7,388,905 |
| 2021-04-28 | $16.64 | $16.78 | $16.56 | $16.77 | $16.62 | 7,206,174 |
| 2021-04-27 | $16.05 | $16.25 | $15.94 | $16.14 | $16.00 | 14,116,998 |
| 2021-04-26 | $15.53 | $16.14 | $15.51 | $15.94 | $15.80 | 19,919,738 |
| 2021-04-23 | $15.05 | $15.18 | $14.99 | $15.08 | $14.95 | 9,240,426 |
| 2021-04-22 | $15.30 | $15.39 | $15.00 | $15.02 | $14.89 | 15,449,326 |
| 2021-04-21 | $14.54 | $14.72 | $14.52 | $14.70 | $14.57 | 11,519,336 |
| 2021-04-20 | $14.86 | $14.90 | $14.59 | $14.60 | $14.47 | 7,189,863 |
| 2021-04-19 | $15.00 | $15.00 | $14.83 | $14.95 | $14.82 | 6,077,978 |
| 2021-04-16 | $15.21 | $15.31 | $15.16 | $15.22 | $15.09 | 4,316,750 |
| 2021-04-15 | $15.25 | $15.42 | $15.24 | $15.35 | $15.22 | 8,685,271 |
| 2021-04-14 | $14.95 | $15.01 | $14.72 | $14.76 | $14.63 | 7,565,875 |
| 2021-04-13 | $14.93 | $14.93 | $14.58 | $14.65 | $14.52 | 15,190,112 |
| 2021-04-12 | $14.54 | $14.58 | $14.30 | $14.37 | $14.24 | 6,886,144 |
| 2021-04-09 | $15.24 | $15.41 | $15.00 | $15.37 | $15.24 | 5,211,904 |
| 2021-04-08 | $15.55 | $15.57 | $15.38 | $15.43 | $15.30 | 3,331,876 |
| 2021-04-07 | $15.48 | $15.69 | $15.40 | $15.59 | $15.45 | 5,429,044 |
| 2021-04-06 | $15.59 | $15.59 | $15.46 | $15.48 | $15.34 | 4,144,558 |
| 2021-04-05 | $15.72 | $15.86 | $15.52 | $15.83 | $15.69 | 10,711,397 |
| 2021-04-01 | $16.30 | $16.41 | $16.18 | $16.21 | $16.07 | 4,032,773 |
| 2021-03-31 | $16.06 | $16.11 | $15.95 | $16.03 | $15.89 | 5,781,448 |
| 2021-03-30 | $16.17 | $16.28 | $16.06 | $16.19 | $16.05 | 4,171,823 |
| 2021-03-29 | $16.13 | $16.13 | $15.95 | $16.01 | $15.87 | 2,181,624 |
| 2021-03-26 | $16.10 | $16.25 | $15.96 | $16.24 | $16.10 | 6,414,873 |
| 2021-03-25 | $15.67 | $15.96 | $15.59 | $15.94 | $15.80 | 5,930,538 |
| 2021-03-24 | $15.68 | $15.81 | $15.63 | $15.64 | $15.50 | 4,996,342 |
| 2021-03-23 | $16.17 | $16.17 | $15.93 | $15.94 | $15.80 | 8,019,496 |
| 2021-03-22 | $15.95 | $16.05 | $15.80 | $15.92 | $15.78 | 4,991,458 |
| 2021-03-19 | $16.19 | $16.26 | $16.02 | $16.17 | $16.03 | 8,085,711 |
| 2021-03-18 | $16.07 | $16.09 | $15.82 | $15.88 | $15.74 | 8,988,900 |
| 2021-03-17 | $16.37 | $16.63 | $16.14 | $16.41 | $16.27 | 7,236,830 |
| 2021-03-16 | $16.62 | $16.73 | $16.57 | $16.71 | $16.56 | 5,824,623 |
| 2021-03-15 | $16.71 | $16.71 | $16.54 | $16.67 | $16.52 | 4,540,303 |
| 2021-03-12 | $16.86 | $16.97 | $16.78 | $16.83 | $16.68 | 4,117,501 |
| 2021-03-11 | $17.43 | $17.48 | $17.34 | $17.44 | $17.29 | 6,774,526 |
| 2021-03-10 | $17.42 | $17.53 | $17.16 | $17.25 | $17.10 | 5,344,798 |
| 2021-03-09 | $17.25 | $17.47 | $17.17 | $17.34 | $17.19 | 8,407,951 |
| 2021-03-08 | $16.85 | $17.04 | $16.76 | $16.78 | $16.63 | 6,978,532 |
| 2021-03-05 | $16.96 | $17.13 | $16.61 | $16.96 | $16.81 | 7,329,161 |
| 2021-03-04 | $17.24 | $17.42 | $16.82 | $16.96 | $16.81 | 10,081,746 |
| 2021-03-03 | $17.45 | $17.48 | $17.13 | $17.15 | $17.00 | 4,686,374 |
| 2021-03-02 | $16.94 | $17.03 | $16.74 | $16.84 | $16.69 | 9,543,135 |
| 2021-03-01 | $16.77 | $16.97 | $16.76 | $16.93 | $16.78 | 5,577,417 |
| 2021-02-26 | $16.54 | $16.78 | $16.42 | $16.61 | $16.46 | 10,124,789 |
| 2021-02-25 | $17.43 | $17.57 | $17.14 | $17.17 | $17.02 | 9,263,928 |
| 2021-02-24 | $17.68 | $17.71 | $17.42 | $17.68 | $17.53 | 6,259,399 |
| 2021-02-23 | $17.08 | $17.29 | $16.86 | $17.26 | $17.11 | 7,758,757 |
| 2021-02-22 | $17.00 | $17.10 | $16.86 | $16.95 | $16.80 | 7,804,554 |
| 2021-02-19 | $17.37 | $17.50 | $17.33 | $17.39 | $17.24 | 7,097,516 |
| 2021-02-18 | $17.74 | $17.83 | $17.58 | $17.58 | $17.43 | 8,462,120 |
| 2021-02-17 | $18.10 | $18.13 | $17.89 | $17.96 | $17.80 | 7,191,096 |
| 2021-02-16 | $18.41 | $18.47 | $18.04 | $18.12 | $17.96 | 8,958,925 |
| 2021-02-12 | $17.95 | $18.31 | $17.92 | $18.10 | $17.94 | 10,645,001 |
| 2021-02-11 | $17.66 | $17.66 | $17.47 | $17.55 | $17.40 | 9,379,271 |
| 2021-02-10 | $17.66 | $17.69 | $17.46 | $17.61 | $17.46 | 15,668,935 |
| 2021-02-09 | $17.54 | $17.74 | $17.51 | $17.72 | $17.56 | 13,692,144 |
| 2021-02-08 | $17.59 | $17.67 | $17.49 | $17.65 | $17.50 | 14,241,756 |
| 2021-02-05 | $17.10 | $17.56 | $17.10 | $17.56 | $17.41 | 12,043,253 |
| 2021-02-04 | $17.30 | $17.35 | $17.16 | $17.35 | $17.20 | 5,981,047 |
| 2021-02-03 | $17.34 | $17.44 | $17.12 | $17.24 | $17.09 | 9,514,454 |
| 2021-02-02 | $17.16 | $17.46 | $17.11 | $17.34 | $17.19 | 14,899,607 |
| 2021-02-01 | $16.70 | $17.00 | $16.60 | $17.00 | $16.85 | 16,937,958 |
| 2021-01-29 | $14.98 | $15.14 | $14.85 | $15.10 | $14.97 | 16,391,005 |
| 2021-01-28 | $14.65 | $14.98 | $14.62 | $14.94 | $14.81 | 10,671,747 |
| 2021-01-27 | $14.48 | $14.48 | $14.20 | $14.32 | $14.19 | 12,450,554 |
| 2021-01-26 | $14.74 | $14.88 | $14.61 | $14.87 | $14.74 | 7,875,201 |
| 2021-01-25 | $14.95 | $14.97 | $14.62 | $14.80 | $14.67 | 7,454,897 |
| 2021-01-22 | $14.77 | $15.04 | $14.68 | $14.97 | $14.84 | 12,459,317 |
| 2021-01-21 | $15.28 | $15.39 | $15.21 | $15.32 | $15.19 | 11,810,535 |
| 2021-01-20 | $15.19 | $15.33 | $15.16 | $15.32 | $15.19 | 5,532,035 |
| 2021-01-19 | $15.10 | $15.11 | $14.92 | $15.08 | $14.95 | 6,197,198 |
| 2021-01-15 | $14.92 | $15.00 | $14.81 | $14.97 | $14.84 | 5,938,089 |
| 2021-01-14 | $15.20 | $15.23 | $15.08 | $15.14 | $15.01 | 4,537,089 |
| 2021-01-13 | $15.31 | $15.34 | $15.12 | $15.28 | $15.15 | 6,247,716 |
| 2021-01-12 | $14.94 | $15.21 | $14.94 | $15.21 | $15.08 | 15,834,354 |
| 2021-01-11 | $14.89 | $14.95 | $14.82 | $14.87 | $14.74 | 5,127,370 |
| 2021-01-08 | $14.98 | $15.01 | $14.82 | $14.98 | $14.85 | 6,407,285 |
| 2021-01-07 | $14.90 | $14.98 | $14.81 | $14.89 | $14.76 | 14,000,398 |
| 2021-01-06 | $15.06 | $15.23 | $15.00 | $15.16 | $15.03 | 13,355,103 |
| 2021-01-05 | $14.73 | $14.90 | $14.73 | $14.80 | $14.67 | 6,422,549 |
| 2021-01-04 | $14.69 | $14.79 | $14.39 | $14.44 | $14.31 | 9,199,858 |
| 2020-12-31 | $14.78 | $14.88 | $14.70 | $14.86 | $14.73 | 5,189,503 |
| 2020-12-30 | $14.56 | $14.71 | $14.56 | $14.66 | $14.53 | 11,739,391 |
| 2020-12-29 | $14.51 | $14.72 | $14.46 | $14.56 | $14.43 | 13,230,851 |
| 2020-12-28 | $14.22 | $14.35 | $14.17 | $14.26 | $14.14 | 9,925,248 |
| 2020-12-24 | $14.08 | $14.08 | $13.96 | $13.99 | $13.87 | 2,111,135 |
| 2020-12-23 | $13.78 | $13.93 | $13.77 | $13.87 | $13.75 | 5,721,838 |
| 2020-12-22 | $13.74 | $13.74 | $13.63 | $13.66 | $13.54 | 5,418,892 |
| 2020-12-21 | $13.52 | $13.73 | $13.44 | $13.68 | $13.56 | 9,328,835 |
| 2020-12-18 | $14.17 | $14.20 | $14.10 | $14.12 | $14.00 | 7,027,774 |
| 2020-12-17 | $14.13 | $14.13 | $14.03 | $14.08 | $13.96 | 5,458,340 |
| 2020-12-16 | $14.16 | $14.17 | $14.01 | $14.17 | $14.05 | 8,070,297 |
| 2020-12-15 | $14.20 | $14.35 | $14.16 | $14.33 | $14.20 | 5,813,888 |
| 2020-12-14 | $14.42 | $14.51 | $14.27 | $14.29 | $14.16 | 8,314,277 |
| 2020-12-11 | $14.05 | $14.16 | $14.04 | $14.10 | $13.98 | 5,953,551 |
| 2020-12-10 | $13.88 | $13.92 | $13.77 | $13.91 | $13.79 | 7,201,739 |
| 2020-12-09 | $14.01 | $14.06 | $13.88 | $13.97 | $13.85 | 8,892,730 |
| 2020-12-08 | $13.87 | $13.93 | $13.76 | $13.87 | $13.75 | 5,327,786 |
| 2020-12-07 | $13.86 | $14.04 | $13.75 | $13.95 | $13.83 | 10,189,056 |
| 2020-12-04 | $13.73 | $13.85 | $13.68 | $13.83 | $13.71 | 13,221,759 |
| 2020-12-03 | $13.30 | $13.36 | $13.13 | $13.16 | $13.04 | 11,117,295 |
| 2020-12-02 | $13.17 | $13.37 | $13.08 | $13.27 | $13.15 | 7,203,135 |
| 2020-12-01 | $13.26 | $13.45 | $13.24 | $13.39 | $13.27 | 9,950,640 |
| 2020-11-30 | $12.92 | $12.93 | $12.78 | $12.86 | $12.75 | 7,213,897 |
| 2020-11-27 | $13.07 | $13.19 | $12.95 | $13.00 | $12.89 | 5,301,410 |
| 2020-11-25 | $12.95 | $13.04 | $12.86 | $13.00 | $12.89 | 8,772,218 |
| 2020-11-24 | $13.11 | $13.23 | $13.07 | $13.20 | $13.08 | 10,471,656 |
| 2020-11-23 | $12.77 | $12.85 | $12.70 | $12.81 | $12.70 | 8,859,163 |
| 2020-11-20 | $13.05 | $13.13 | $12.90 | $12.95 | $12.84 | 5,645,472 |
| 2020-11-19 | $13.04 | $13.10 | $12.95 | $13.03 | $12.92 | 8,964,732 |
| 2020-11-18 | $13.54 | $13.65 | $13.26 | $13.27 | $13.15 | 14,964,232 |
| 2020-11-17 | $13.21 | $13.48 | $13.21 | $13.43 | $13.31 | 21,519,557 |
| 2020-11-16 | $13.43 | $13.53 | $13.37 | $13.45 | $13.33 | 4,569,977 |
| 2020-11-13 | $13.14 | $13.18 | $12.99 | $13.18 | $13.06 | 4,627,423 |
| 2020-11-12 | $12.94 | $12.98 | $12.80 | $12.87 | $12.76 | 6,766,373 |
| 2020-11-11 | $13.28 | $13.28 | $13.12 | $13.20 | $13.08 | 5,018,365 |
| 2020-11-10 | $13.29 | $13.35 | $13.15 | $13.25 | $13.13 | 6,946,438 |
| 2020-11-09 | $13.29 | $13.89 | $13.22 | $13.44 | $13.32 | 22,308,488 |
| 2020-11-06 | $12.20 | $12.22 | $11.98 | $12.13 | $12.02 | 7,673,496 |
| 2020-11-05 | $11.96 | $12.14 | $11.94 | $12.10 | $11.99 | 8,703,759 |
| 2020-11-04 | $11.80 | $12.13 | $11.80 | $12.00 | $11.90 | 10,282,307 |
| 2020-11-03 | $12.22 | $12.28 | $11.96 | $11.97 | $11.87 | 5,764,835 |
| 2020-11-02 | $11.27 | $11.59 | $11.24 | $11.56 | $11.46 | 13,526,197 |
| 2020-10-30 | $10.62 | $10.68 | $10.47 | $10.55 | $10.46 | 8,126,279 |
| 2020-10-29 | $10.68 | $10.71 | $10.55 | $10.67 | $10.58 | 7,976,311 |
| 2020-10-28 | $10.74 | $10.79 | $10.51 | $10.56 | $10.47 | 6,605,272 |
| 2020-10-27 | $11.19 | $11.28 | $11.10 | $11.16 | $11.06 | 4,422,020 |
| 2020-10-26 | $11.12 | $11.12 | $10.95 | $11.08 | $10.98 | 4,634,525 |
| 2020-10-23 | $11.46 | $11.51 | $11.42 | $11.47 | $11.37 | 4,515,100 |
| 2020-10-22 | $11.35 | $11.40 | $11.26 | $11.35 | $11.25 | 6,460,192 |
| 2020-10-21 | $11.46 | $11.50 | $11.41 | $11.46 | $11.36 | 4,162,447 |
| 2020-10-20 | $11.35 | $11.43 | $11.30 | $11.38 | $11.28 | 3,764,408 |
| 2020-10-19 | $11.43 | $11.47 | $11.29 | $11.29 | $11.19 | 5,878,517 |
| 2020-10-16 | $10.89 | $10.98 | $10.87 | $10.96 | $10.86 | 3,457,393 |
| 2020-10-15 | $10.76 | $10.87 | $10.71 | $10.87 | $10.77 | 6,166,282 |
| 2020-10-14 | $11.10 | $11.24 | $11.10 | $11.13 | $11.03 | 6,527,795 |
| 2020-10-13 | $10.86 | $10.87 | $10.78 | $10.87 | $10.77 | 3,921,540 |
| 2020-10-12 | $11.01 | $11.07 | $11.00 | $11.05 | $10.95 | 9,956,219 |
| 2020-10-09 | $11.08 | $11.16 | $10.97 | $11.04 | $10.94 | 5,763,026 |
| 2020-10-08 | $10.74 | $10.90 | $10.70 | $10.81 | $10.72 | 8,090,966 |
| 2020-10-07 | $10.52 | $10.66 | $10.50 | $10.63 | $10.54 | 5,311,420 |
| 2020-10-06 | $10.53 | $10.59 | $10.38 | $10.39 | $10.30 | 9,058,878 |
| 2020-10-05 | $10.28 | $10.47 | $10.28 | $10.45 | $10.36 | 6,279,030 |
| 2020-10-02 | $10.08 | $10.33 | $10.05 | $10.24 | $10.15 | 6,423,849 |
| 2020-10-01 | $10.11 | $10.28 | $10.11 | $10.25 | $10.16 | 3,202,879 |
| 2020-09-30 | $9.76 | $9.89 | $9.70 | $9.83 | $9.74 | 4,204,044 |
| 2020-09-29 | $9.84 | $9.88 | $9.77 | $9.85 | $9.76 | 4,770,126 |
| 2020-09-28 | $9.90 | $9.94 | $9.81 | $9.82 | $9.73 | 5,602,032 |
| 2020-09-25 | $9.48 | $9.61 | $9.39 | $9.60 | $9.52 | 5,406,201 |
| 2020-09-24 | $9.20 | $9.40 | $9.16 | $9.30 | $9.22 | 10,857,422 |
| 2020-09-23 | $9.68 | $9.68 | $9.48 | $9.49 | $9.41 | 6,242,750 |
| 2020-09-22 | $9.76 | $9.77 | $9.58 | $9.73 | $9.64 | 5,540,909 |
| 2020-09-21 | $9.60 | $9.71 | $9.45 | $9.71 | $9.63 | 7,874,197 |
| 2020-09-18 | $10.07 | $10.09 | $9.96 | $10.04 | $9.95 | 5,206,206 |
| 2020-09-17 | $10.06 | $10.13 | $10.01 | $10.10 | $10.01 | 4,636,347 |
| 2020-09-16 | $10.23 | $10.35 | $10.19 | $10.21 | $10.12 | 5,864,147 |
| 2020-09-15 | $10.15 | $10.23 | $10.11 | $10.17 | $10.08 | 6,518,328 |
| 2020-09-14 | $10.04 | $10.04 | $9.90 | $9.96 | $9.87 | 5,240,151 |
| 2020-09-11 | $10.15 | $10.20 | $10.00 | $10.10 | $10.01 | 6,941,069 |
| 2020-09-10 | $10.28 | $10.32 | $10.04 | $10.05 | $9.96 | 4,913,003 |
| 2020-09-09 | $10.16 | $10.27 | $10.12 | $10.18 | $10.09 | 13,596,627 |
| 2020-09-08 | $10.19 | $10.35 | $10.13 | $10.22 | $10.13 | 6,486,457 |
| 2020-09-04 | $10.44 | $10.45 | $10.04 | $10.32 | $10.23 | 12,346,137 |
| 2020-09-03 | $10.65 | $10.69 | $10.31 | $10.41 | $10.32 | 12,555,962 |
| 2020-09-02 | $10.84 | $10.88 | $10.69 | $10.85 | $10.76 | 5,141,049 |
| 2020-09-01 | $10.85 | $10.92 | $10.77 | $10.88 | $10.78 | 5,618,968 |
| 2020-08-31 | $10.78 | $10.79 | $10.67 | $10.74 | $10.65 | 6,605,870 |
| 2020-08-28 | $11.17 | $11.28 | $11.14 | $11.24 | $11.14 | 8,669,091 |
| 2020-08-27 | $10.65 | $10.79 | $10.60 | $10.68 | $10.59 | 19,350,663 |
| 2020-08-26 | $10.69 | $10.69 | $10.43 | $10.53 | $10.44 | 12,164,567 |
| 2020-08-25 | $10.53 | $10.69 | $10.43 | $10.68 | $10.59 | 10,640,933 |
| 2020-08-24 | $10.42 | $10.52 | $10.37 | $10.38 | $10.29 | 10,034,356 |
| 2020-08-21 | $10.09 | $10.18 | $10.00 | $10.17 | $10.08 | 13,851,506 |
| 2020-08-20 | $9.90 | $10.08 | $9.87 | $10.05 | $9.96 | 8,027,816 |
| 2020-08-19 | $10.15 | $10.19 | $10.03 | $10.05 | $9.96 | 7,421,986 |
| 2020-08-18 | $10.08 | $10.24 | $10.02 | $10.22 | $10.13 | 23,220,440 |
| 2020-08-17 | $9.79 | $9.94 | $9.68 | $9.92 | $9.83 | 14,384,712 |
| 2020-08-14 | $9.84 | $9.91 | $9.75 | $9.76 | $9.67 | 5,787,847 |
| 2020-08-13 | $10.04 | $10.14 | $10.01 | $10.08 | $9.99 | 6,891,564 |
| 2020-08-12 | $10.02 | $10.12 | $9.99 | $10.11 | $10.02 | 7,655,629 |
| 2020-08-11 | $9.96 | $10.19 | $9.89 | $10.14 | $10.05 | 10,476,619 |
| 2020-08-10 | $9.78 | $10.14 | $9.75 | $9.96 | $9.87 | 7,906,390 |
| 2020-08-07 | $9.59 | $9.65 | $9.53 | $9.62 | $9.54 | 3,706,868 |
| 2020-08-06 | $9.58 | $9.69 | $9.50 | $9.62 | $9.54 | 5,306,249 |
| 2020-08-05 | $9.53 | $9.55 | $9.45 | $9.49 | $9.41 | 4,020,280 |
| 2020-08-04 | $9.45 | $9.52 | $9.34 | $9.38 | $9.30 | 5,496,234 |
| 2020-08-03 | $9.32 | $9.33 | $9.22 | $9.30 | $9.22 | 5,103,289 |
| 2020-07-31 | $9.39 | $9.39 | $9.25 | $9.39 | $9.31 | 6,463,609 |
| 2020-07-30 | $9.31 | $9.37 | $9.20 | $9.35 | $9.27 | 5,972,286 |
| 2020-07-29 | $9.55 | $9.57 | $9.48 | $9.56 | $9.48 | 5,353,430 |
| 2020-07-28 | $9.60 | $9.63 | $9.49 | $9.56 | $9.48 | 9,919,805 |
| 2020-07-27 | $9.69 | $9.90 | $9.64 | $9.85 | $9.76 | 10,191,990 |
| 2020-07-24 | $10.20 | $10.31 | $10.13 | $10.28 | $10.19 | 2,656,469 |
| 2020-07-23 | $10.65 | $10.65 | $10.31 | $10.35 | $10.26 | 4,737,459 |
| 2020-07-22 | $10.33 | $10.45 | $10.27 | $10.40 | $10.31 | 8,473,310 |
| 2020-07-21 | $10.34 | $10.68 | $10.34 | $10.60 | $10.51 | 16,445,575 |
| 2020-07-20 | $9.66 | $10.07 | $9.64 | $10.02 | $9.93 | 8,753,109 |
| 2020-07-17 | $9.51 | $9.53 | $9.39 | $9.40 | $9.32 | 3,525,340 |
| 2020-07-16 | $9.29 | $9.29 | $9.21 | $9.26 | $9.18 | 4,644,247 |
| 2020-07-15 | $9.44 | $9.48 | $9.36 | $9.39 | $9.31 | 3,951,506 |
| 2020-07-14 | $9.23 | $9.35 | $9.17 | $9.32 | $9.24 | 4,294,325 |
| 2020-07-13 | $9.47 | $9.58 | $9.38 | $9.43 | $9.35 | 5,663,229 |
| 2020-07-10 | $9.59 | $9.74 | $9.50 | $9.72 | $9.63 | 3,295,259 |
| 2020-07-09 | $9.88 | $9.90 | $9.63 | $9.74 | $9.65 | 5,065,170 |
| 2020-07-08 | $9.81 | $9.97 | $9.76 | $9.89 | $9.80 | 3,583,854 |
| 2020-07-07 | $9.96 | $10.09 | $9.87 | $9.91 | $9.82 | 5,144,680 |
| 2020-07-06 | $9.74 | $9.79 | $9.63 | $9.79 | $9.70 | 5,200,096 |
| 2020-07-02 | $9.76 | $9.76 | $9.57 | $9.63 | $9.55 | 4,224,580 |
| 2020-07-01 | $9.52 | $9.71 | $9.50 | $9.60 | $9.52 | 6,416,157 |
| 2020-06-30 | $9.26 | $9.34 | $9.16 | $9.29 | $9.21 | 5,929,890 |
| 2020-06-29 | $9.04 | $9.17 | $8.99 | $9.12 | $9.04 | 3,734,021 |
| 2020-06-26 | $9.20 | $9.24 | $8.98 | $9.05 | $8.97 | 6,352,582 |
| 2020-06-25 | $9.16 | $9.38 | $9.16 | $9.38 | $9.30 | 5,405,406 |
| 2020-06-24 | $9.32 | $9.32 | $9.02 | $9.16 | $9.08 | 7,383,364 |
| 2020-06-23 | $9.93 | $10.03 | $9.81 | $9.86 | $9.77 | 7,450,081 |
| 2020-06-22 | $9.53 | $9.69 | $9.53 | $9.63 | $9.55 | 5,135,940 |
| 2020-06-19 | $9.62 | $9.68 | $9.43 | $9.47 | $9.39 | 11,402,960 |
| 2020-06-18 | $9.13 | $9.34 | $9.12 | $9.24 | $9.16 | 6,117,105 |
| 2020-06-17 | $9.03 | $9.03 | $8.91 | $8.98 | $8.90 | 3,536,295 |
| 2020-06-16 | $9.09 | $9.20 | $8.91 | $8.96 | $8.88 | 8,046,230 |
| 2020-06-15 | $8.71 | $8.96 | $8.57 | $8.91 | $8.83 | 4,483,025 |
| 2020-06-12 | $9.02 | $9.07 | $8.76 | $9.00 | $8.92 | 8,696,625 |
| 2020-06-11 | $8.90 | $8.92 | $8.57 | $8.67 | $8.59 | 9,408,658 |
| 2020-06-10 | $9.41 | $9.52 | $9.32 | $9.37 | $9.29 | 9,015,497 |
| 2020-06-09 | $9.40 | $9.44 | $9.14 | $9.23 | $9.15 | 10,465,941 |
| 2020-06-08 | $9.77 | $9.78 | $9.55 | $9.69 | $9.61 | 7,202,138 |
| 2020-06-05 | $9.64 | $9.88 | $9.61 | $9.77 | $9.68 | 12,801,466 |
| 2020-06-04 | $9.37 | $9.40 | $9.26 | $9.31 | $9.23 | 12,361,230 |
| 2020-06-03 | $9.70 | $9.90 | $9.60 | $9.78 | $9.69 | 16,874,706 |
| 2020-06-02 | $9.19 | $9.59 | $9.19 | $9.55 | $9.47 | 18,580,938 |
| 2020-06-01 | $8.86 | $9.02 | $8.85 | $8.92 | $8.84 | 6,877,542 |
| 2020-05-29 | $8.57 | $8.73 | $8.54 | $8.70 | $8.62 | 7,402,699 |
| 2020-05-28 | $8.67 | $8.67 | $8.47 | $8.48 | $8.41 | 8,235,070 |
| 2020-05-27 | $8.50 | $8.55 | $8.33 | $8.51 | $8.44 | 13,161,488 |
| 2020-05-26 | $7.90 | $8.00 | $7.84 | $7.90 | $7.83 | 14,743,610 |
| 2020-05-22 | $7.79 | $7.79 | $7.66 | $7.76 | $7.69 | 6,014,438 |
| 2020-05-21 | $8.10 | $8.15 | $7.95 | $7.98 | $7.91 | 5,943,197 |
| 2020-05-20 | $8.06 | $8.30 | $8.06 | $8.17 | $8.10 | 6,557,241 |
| 2020-05-19 | $8.12 | $8.12 | $7.85 | $7.88 | $7.81 | 7,226,863 |
| 2020-05-18 | $8.24 | $8.36 | $8.11 | $8.19 | $8.12 | 10,810,654 |
| 2020-05-15 | $8.43 | $8.51 | $8.29 | $8.46 | $8.39 | 6,064,888 |
| 2020-05-14 | $8.56 | $8.77 | $8.25 | $8.71 | $8.63 | 8,499,708 |
| 2020-05-13 | $8.98 | $9.07 | $8.73 | $8.76 | $8.68 | 10,790,556 |
| 2020-05-12 | $8.49 | $9.24 | $8.41 | $9.01 | $8.93 | 14,596,995 |
| 2020-05-11 | $8.60 | $8.60 | $8.28 | $8.35 | $8.28 | 8,395,330 |
| 2020-05-08 | $8.92 | $9.04 | $8.82 | $9.02 | $8.94 | 3,246,368 |
| 2020-05-07 | $8.87 | $8.95 | $8.81 | $8.85 | $8.77 | 4,594,214 |
| 2020-05-06 | $9.03 | $9.03 | $8.78 | $8.78 | $8.70 | 6,956,078 |
| 2020-05-05 | $8.79 | $9.01 | $8.74 | $8.84 | $8.76 | 8,253,887 |
| 2020-05-04 | $9.00 | $9.08 | $8.84 | $8.96 | $8.88 | 8,275,438 |
| 2020-05-01 | $9.33 | $9.51 | $9.30 | $9.36 | $9.28 | 6,043,152 |
| 2020-04-30 | $9.95 | $10.05 | $9.61 | $9.76 | $9.67 | 8,074,588 |
| 2020-04-29 | $9.69 | $10.19 | $9.69 | $10.14 | $10.05 | 13,179,402 |
| 2020-04-28 | $9.56 | $9.61 | $9.21 | $9.26 | $9.18 | 7,590,647 |
| 2020-04-27 | $8.99 | $9.25 | $8.94 | $9.23 | $9.15 | 5,490,417 |
| 2020-04-24 | $8.90 | $8.93 | $8.62 | $8.72 | $8.64 | 6,203,425 |
| 2020-04-23 | $9.26 | $9.36 | $9.01 | $9.04 | $8.96 | 6,927,992 |
| 2020-04-22 | $8.71 | $9.06 | $8.69 | $9.00 | $8.92 | 13,019,877 |
| 2020-04-21 | $8.54 | $8.67 | $8.34 | $8.47 | $8.40 | 10,845,061 |
| 2020-04-20 | $9.27 | $9.38 | $9.11 | $9.21 | $9.13 | 7,429,963 |
| 2020-04-17 | $9.61 | $9.73 | $9.41 | $9.53 | $9.45 | 13,040,386 |
| 2020-04-16 | $8.83 | $8.94 | $8.73 | $8.77 | $8.69 | 10,288,376 |
| 2020-04-15 | $8.54 | $8.67 | $8.43 | $8.56 | $8.49 | 6,811,180 |
| 2020-04-14 | $9.04 | $9.21 | $8.93 | $9.04 | $8.96 | 10,215,122 |
| 2020-04-13 | $8.87 | $8.92 | $8.63 | $8.90 | $8.82 | 17,301,654 |
| 2020-04-09 | $8.90 | $9.30 | $8.89 | $9.04 | $8.96 | 11,342,734 |
| 2020-04-08 | $8.19 | $8.69 | $8.19 | $8.64 | $8.56 | 12,066,538 |
| 2020-04-07 | $8.39 | $8.64 | $8.20 | $8.30 | $8.23 | 11,692,796 |
| 2020-04-06 | $7.76 | $8.16 | $7.62 | $8.03 | $7.96 | 19,217,812 |
| 2020-04-03 | $7.29 | $7.42 | $7.15 | $7.23 | $7.17 | 9,946,064 |
| 2020-04-02 | $7.76 | $7.91 | $7.60 | $7.87 | $7.80 | 13,480,532 |
| 2020-04-01 | $8.00 | $8.02 | $7.65 | $7.72 | $7.65 | 9,399,352 |
| 2020-03-31 | $8.33 | $8.61 | $8.31 | $8.50 | $8.43 | 8,425,697 |
| 2020-03-30 | $8.20 | $8.45 | $8.10 | $8.41 | $8.34 | 9,838,128 |
| 2020-03-27 | $8.47 | $8.74 | $8.28 | $8.62 | $8.54 | 12,413,945 |
| 2020-03-26 | $8.33 | $8.88 | $8.33 | $8.88 | $8.80 | 14,786,429 |
| 2020-03-25 | $7.67 | $8.18 | $7.67 | $7.98 | $7.91 | 20,467,776 |
| 2020-03-24 | $7.30 | $7.57 | $6.91 | $7.14 | $7.08 | 24,061,248 |
| 2020-03-23 | $7.38 | $7.46 | $6.86 | $6.90 | $6.84 | 23,251,039 |
| 2020-03-20 | $8.43 | $8.54 | $7.84 | $8.02 | $7.95 | 18,693,150 |
| 2020-03-19 | $8.69 | $8.77 | $8.01 | $8.01 | $7.94 | 16,427,369 |
| 2020-03-18 | $9.00 | $9.39 | $8.70 | $9.14 | $9.06 | 9,504,466 |
| 2020-03-17 | $9.77 | $10.35 | $9.58 | $9.97 | $9.88 | 13,577,896 |
| 2020-03-16 | $10.05 | $10.48 | $9.71 | $10.28 | $10.19 | 9,042,174 |
| 2020-03-13 | $12.02 | $12.02 | $11.13 | $11.38 | $11.28 | 14,526,040 |
| 2020-03-12 | $11.00 | $11.06 | $10.00 | $10.45 | $10.36 | 22,784,749 |
| 2020-03-11 | $12.33 | $12.50 | $11.94 | $11.99 | $11.89 | 13,315,392 |
| 2020-03-10 | $12.29 | $12.52 | $12.06 | $12.48 | $12.37 | 9,174,359 |
| 2020-03-09 | $11.90 | $12.13 | $11.74 | $11.97 | $11.87 | 9,702,560 |
| 2020-03-06 | $12.93 | $12.94 | $12.66 | $12.91 | $12.80 | 9,525,697 |
| 2020-03-05 | $13.47 | $13.48 | $12.96 | $13.05 | $12.94 | 14,301,859 |
| 2020-03-04 | $13.84 | $13.85 | $13.47 | $13.58 | $13.46 | 14,919,160 |
| 2020-03-03 | $14.09 | $14.33 | $13.83 | $13.92 | $13.80 | 9,920,591 |
| 2020-03-02 | $13.81 | $14.11 | $13.80 | $14.11 | $13.99 | 6,608,908 |
| 2020-02-28 | $13.58 | $13.91 | $13.52 | $13.87 | $13.75 | 12,708,604 |
| 2020-02-27 | $14.19 | $14.28 | $14.01 | $14.08 | $13.96 | 7,550,846 |
| 2020-02-26 | $14.53 | $14.69 | $14.38 | $14.44 | $14.31 | 9,065,435 |
| 2020-02-25 | $14.66 | $14.68 | $14.40 | $14.42 | $14.29 | 8,177,592 |
| 2020-02-24 | $14.46 | $14.63 | $14.37 | $14.40 | $14.27 | 9,592,068 |
| 2020-02-21 | $15.16 | $15.18 | $15.04 | $15.05 | $14.92 | 3,330,861 |
| 2020-02-20 | $15.16 | $15.22 | $15.07 | $15.16 | $15.03 | 4,688,976 |
| 2020-02-19 | $15.26 | $15.26 | $15.13 | $15.16 | $15.03 | 4,374,546 |
| 2020-02-18 | $15.01 | $15.12 | $15.01 | $15.07 | $14.94 | 3,532,869 |
| 2020-02-14 | $15.17 | $15.22 | $15.06 | $15.09 | $14.96 | 3,187,964 |
| 2020-02-13 | $15.14 | $15.22 | $15.09 | $15.09 | $14.96 | 5,310,618 |
| 2020-02-12 | $15.41 | $15.42 | $15.30 | $15.35 | $15.22 | 6,829,480 |
| 2020-02-11 | $15.09 | $15.37 | $15.08 | $15.22 | $15.09 | 6,851,164 |
| 2020-02-10 | $14.90 | $15.02 | $14.90 | $15.02 | $14.89 | 6,076,433 |
| 2020-02-07 | $14.92 | $15.02 | $14.84 | $14.94 | $14.81 | 8,251,712 |
| 2020-02-06 | $15.12 | $15.15 | $15.03 | $15.04 | $14.91 | 8,399,641 |
| 2020-02-05 | $15.01 | $15.09 | $14.97 | $15.05 | $14.92 | 9,319,295 |
| 2020-02-04 | $14.80 | $14.90 | $14.75 | $14.83 | $14.70 | 7,259,600 |
| 2020-02-03 | $14.36 | $14.54 | $14.35 | $14.43 | $14.30 | 7,539,120 |
| 2020-01-31 | $14.58 | $14.67 | $14.51 | $14.58 | $14.45 | 6,131,559 |
| 2020-01-30 | $14.69 | $14.78 | $14.60 | $14.73 | $14.60 | 9,420,354 |
| 2020-01-29 | $14.74 | $14.78 | $14.64 | $14.73 | $14.60 | 3,868,213 |
| 2020-01-28 | $14.73 | $14.87 | $14.65 | $14.86 | $14.73 | 5,733,492 |
| 2020-01-27 | $14.81 | $14.91 | $14.73 | $14.79 | $14.66 | 9,725,497 |
| 2020-01-24 | $14.83 | $14.89 | $14.60 | $14.66 | $14.53 | 8,099,581 |
| 2020-01-23 | $14.67 | $14.71 | $14.58 | $14.64 | $14.51 | 7,430,834 |
| 2020-01-22 | $14.63 | $14.63 | $14.53 | $14.55 | $14.42 | 7,171,205 |
| 2020-01-21 | $14.83 | $14.84 | $14.70 | $14.71 | $14.58 | 8,046,211 |
| 2020-01-17 | $14.90 | $14.93 | $14.82 | $14.86 | $14.73 | 5,010,548 |
| 2020-01-16 | $14.94 | $15.00 | $14.91 | $14.97 | $14.84 | 5,227,968 |
| 2020-01-15 | $15.02 | $15.06 | $14.94 | $14.98 | $14.85 | 3,983,538 |
| 2020-01-14 | $15.07 | $15.11 | $14.99 | $15.04 | $14.91 | 5,874,122 |
| 2020-01-13 | $15.11 | $15.12 | $15.04 | $15.08 | $14.95 | 4,288,971 |
| 2020-01-10 | $15.12 | $15.13 | $15.04 | $15.04 | $14.91 | 5,331,269 |
| 2020-01-09 | $15.19 | $15.24 | $15.12 | $15.14 | $15.01 | 6,759,324 |
| 2020-01-08 | $14.61 | $14.76 | $14.53 | $14.71 | $14.58 | 7,532,593 |
| 2020-01-07 | $14.55 | $14.62 | $14.52 | $14.58 | $14.45 | 4,644,384 |
| 2020-01-06 | $14.61 | $14.72 | $14.56 | $14.72 | $14.59 | 9,799,562 |
| 2020-01-03 | $15.02 | $15.06 | $14.88 | $14.92 | $14.79 | 6,245,332 |
| 2020-01-02 | $15.14 | $15.24 | $15.13 | $15.23 | $15.10 | 5,234,539 |
| 2019-12-31 | $15.07 | $15.12 | $15.04 | $15.09 | $14.96 | 2,237,408 |
| 2019-12-30 | $15.24 | $15.24 | $15.10 | $15.13 | $15.00 | 2,515,157 |
| 2019-12-27 | $15.30 | $15.35 | $15.27 | $15.28 | $15.15 | 2,843,720 |
| 2019-12-26 | $15.08 | $15.13 | $14.99 | $15.10 | $14.97 | 2,616,830 |
| 2019-12-24 | $15.05 | $15.14 | $15.05 | $15.12 | $14.99 | 1,907,523 |
| 2019-12-23 | $15.16 | $15.18 | $15.07 | $15.07 | $14.94 | 3,126,620 |
| 2019-12-20 | $15.19 | $15.26 | $15.13 | $15.25 | $15.12 | 6,983,410 |
| 2019-12-19 | $15.07 | $15.13 | $15.03 | $15.08 | $14.95 | 5,110,679 |
| 2019-12-18 | $15.20 | $15.25 | $15.04 | $15.08 | $14.95 | 10,075,473 |
| 2019-12-17 | $15.19 | $15.24 | $15.15 | $15.22 | $15.09 | 5,683,006 |
| 2019-12-16 | $15.14 | $15.25 | $15.13 | $15.19 | $15.06 | 7,540,875 |
| 2019-12-13 | $15.08 | $15.20 | $15.04 | $15.18 | $15.05 | 5,205,194 |
| 2019-12-12 | $15.07 | $15.11 | $14.96 | $15.09 | $14.96 | 9,619,754 |
| 2019-12-11 | $14.93 | $15.01 | $14.87 | $14.98 | $14.85 | 5,547,640 |
| 2019-12-10 | $14.84 | $14.95 | $14.82 | $14.92 | $14.79 | 3,318,006 |
| 2019-12-09 | $14.74 | $14.80 | $14.71 | $14.76 | $14.63 | 5,489,326 |
| 2019-12-06 | $14.70 | $14.74 | $14.66 | $14.70 | $14.57 | 6,502,702 |
| 2019-12-05 | $14.61 | $14.78 | $14.60 | $14.77 | $14.64 | 9,788,681 |
| 2019-12-04 | $14.56 | $14.78 | $14.54 | $14.77 | $14.64 | 7,104,664 |
| 2019-12-03 | $14.10 | $14.11 | $13.96 | $13.99 | $13.87 | 5,856,828 |
| 2019-12-02 | $14.07 | $14.13 | $14.00 | $14.07 | $13.95 | 5,663,383 |
| 2019-11-29 | $14.13 | $14.20 | $14.06 | $14.09 | $13.97 | 3,444,735 |
| 2019-11-27 | $14.01 | $14.18 | $14.00 | $14.17 | $14.05 | 7,023,131 |
| 2019-11-26 | $14.04 | $14.07 | $13.83 | $13.97 | $13.85 | 10,726,438 |
| 2019-11-25 | $13.77 | $13.80 | $13.74 | $13.80 | $13.68 | 8,252,214 |
| 2019-11-22 | $13.71 | $13.76 | $13.67 | $13.68 | $13.56 | 3,687,172 |
| 2019-11-21 | $13.80 | $13.87 | $13.75 | $13.83 | $13.71 | 5,930,680 |
| 2019-11-20 | $13.63 | $13.79 | $13.60 | $13.69 | $13.57 | 10,129,168 |
| 2019-11-19 | $13.65 | $13.65 | $13.50 | $13.62 | $13.50 | 13,006,279 |
| 2019-11-18 | $13.73 | $13.77 | $13.62 | $13.63 | $13.51 | 7,399,726 |
| 2019-11-15 | $13.73 | $13.77 | $13.67 | $13.74 | $13.62 | 4,754,620 |
| 2019-11-14 | $13.72 | $13.74 | $13.57 | $13.59 | $13.47 | 6,859,833 |
| 2019-11-13 | $13.43 | $13.48 | $13.37 | $13.45 | $13.33 | 4,981,063 |
| 2019-11-12 | $13.63 | $13.66 | $13.60 | $13.61 | $13.49 | 4,172,853 |
| 2019-11-11 | $13.75 | $13.78 | $13.64 | $13.67 | $13.55 | 4,256,783 |
| 2019-11-08 | $13.56 | $13.70 | $13.54 | $13.58 | $13.46 | 6,156,008 |
| 2019-11-07 | $13.42 | $13.44 | $13.28 | $13.28 | $13.16 | 5,141,671 |
| 2019-11-06 | $13.37 | $13.43 | $13.31 | $13.40 | $13.28 | 7,985,703 |
| 2019-11-05 | $13.19 | $13.20 | $13.01 | $13.11 | $13.00 | 3,873,251 |
| 2019-11-04 | $13.20 | $13.34 | $13.20 | $13.23 | $13.11 | 6,189,782 |
| 2019-11-01 | $12.99 | $13.10 | $12.97 | $13.09 | $12.98 | 4,027,469 |
| 2019-10-31 | $12.98 | $13.06 | $12.96 | $13.03 | $12.92 | 5,028,113 |
| 2019-10-30 | $13.15 | $13.17 | $13.03 | $13.17 | $13.05 | 5,435,303 |
| 2019-10-29 | $13.30 | $13.38 | $13.26 | $13.31 | $13.19 | 7,597,803 |
| 2019-10-28 | $13.05 | $13.19 | $13.01 | $13.13 | $13.02 | 4,973,680 |
| 2019-10-25 | $13.05 | $13.17 | $12.98 | $13.03 | $12.92 | 11,007,017 |
| 2019-10-24 | $12.71 | $12.79 | $12.67 | $12.77 | $12.66 | 6,354,768 |
| 2019-10-23 | $12.69 | $12.77 | $12.68 | $12.72 | $12.61 | 6,227,820 |
| 2019-10-22 | $12.51 | $12.65 | $12.48 | $12.56 | $12.45 | 7,508,039 |
| 2019-10-21 | $12.19 | $12.25 | $12.11 | $12.21 | $12.10 | 3,301,158 |
| 2019-10-18 | $12.20 | $12.29 | $12.17 | $12.17 | $12.06 | 4,408,909 |
| 2019-10-17 | $12.26 | $12.33 | $12.13 | $12.13 | $12.02 | 6,808,209 |
| 2019-10-16 | $12.07 | $12.14 | $12.05 | $12.14 | $12.03 | 6,921,050 |
| 2019-10-15 | $11.91 | $12.07 | $11.91 | $12.05 | $11.94 | 3,819,945 |
| 2019-10-14 | $11.82 | $11.93 | $11.80 | $11.86 | $11.76 | 3,991,474 |
| 2019-10-11 | $11.98 | $11.99 | $11.82 | $11.86 | $11.76 | 5,562,066 |
| 2019-10-10 | $11.88 | $11.92 | $11.80 | $11.90 | $11.80 | 6,821,018 |
| 2019-10-09 | $12.10 | $12.25 | $11.97 | $11.99 | $11.89 | 8,467,624 |
| 2019-10-08 | $11.68 | $11.72 | $11.64 | $11.67 | $11.57 | 6,383,696 |
| 2019-10-07 | $11.62 | $11.79 | $11.62 | $11.75 | $11.65 | 4,413,450 |
| 2019-10-04 | $11.62 | $11.65 | $11.50 | $11.65 | $11.55 | 6,623,704 |
| 2019-10-03 | $12.00 | $12.03 | $11.84 | $11.91 | $11.81 | 3,981,502 |
| 2019-10-02 | $11.78 | $11.85 | $11.76 | $11.82 | $11.72 | 3,373,767 |
| 2019-10-01 | $11.97 | $11.98 | $11.84 | $11.91 | $11.81 | 5,131,957 |
| 2019-09-30 | $12.24 | $12.26 | $12.17 | $12.18 | $12.07 | 4,788,685 |
| 2019-09-27 | $12.67 | $12.71 | $12.39 | $12.47 | $12.36 | 6,164,847 |
| 2019-09-26 | $12.62 | $12.77 | $12.61 | $12.62 | $12.51 | 9,437,071 |
| 2019-09-25 | $12.26 | $12.36 | $12.21 | $12.34 | $12.23 | 8,636,572 |
| 2019-09-24 | $12.42 | $12.47 | $12.32 | $12.38 | $12.27 | 8,370,493 |
| 2019-09-23 | $12.37 | $12.59 | $12.34 | $12.55 | $12.44 | 13,634,743 |
| 2019-09-20 | $11.83 | $12.03 | $11.67 | $11.83 | $11.73 | 36,330,344 |
| 2019-09-19 | $10.73 | $10.86 | $10.70 | $10.77 | $10.68 | 8,996,738 |
| 2019-09-18 | $11.12 | $11.15 | $10.95 | $10.97 | $10.87 | 7,301,725 |
| 2019-09-17 | $10.98 | $11.24 | $10.94 | $11.18 | $11.08 | 5,848,899 |
| 2019-09-16 | $11.37 | $11.42 | $11.12 | $11.14 | $11.04 | 9,904,565 |
| 2019-09-13 | $11.53 | $11.57 | $11.46 | $11.47 | $11.37 | 5,953,495 |
| 2019-09-12 | $11.22 | $11.37 | $11.20 | $11.32 | $11.22 | 6,527,794 |
| 2019-09-11 | $10.90 | $11.14 | $10.85 | $11.11 | $11.01 | 10,915,928 |
| 2019-09-10 | $10.95 | $10.96 | $10.78 | $10.83 | $10.74 | 8,018,505 |
| 2019-09-09 | $10.92 | $10.97 | $10.90 | $10.95 | $10.85 | 4,558,409 |
| 2019-09-06 | $10.78 | $10.93 | $10.78 | $10.86 | $10.76 | 7,799,804 |
| 2019-09-05 | $10.76 | $10.78 | $10.63 | $10.66 | $10.57 | 8,605,908 |
| 2019-09-04 | $10.94 | $10.96 | $10.82 | $10.84 | $10.75 | 6,075,222 |
| 2019-09-03 | $10.75 | $10.80 | $10.69 | $10.75 | $10.66 | 6,905,764 |
| 2019-08-30 | $11.31 | $11.33 | $11.21 | $11.23 | $11.13 | 5,584,428 |
| 2019-08-29 | $11.20 | $11.24 | $11.11 | $11.22 | $11.12 | 4,506,576 |
| 2019-08-28 | $11.38 | $11.40 | $11.28 | $11.29 | $11.19 | 4,607,241 |
| 2019-08-27 | $11.50 | $11.54 | $11.46 | $11.52 | $11.42 | 6,735,465 |
| 2019-08-26 | $11.36 | $11.40 | $11.15 | $11.29 | $11.19 | 13,139,055 |
| 2019-08-23 | $11.02 | $11.23 | $10.96 | $11.17 | $11.07 | 19,297,307 |
| 2019-08-22 | $11.06 | $11.08 | $10.68 | $10.68 | $10.59 | 13,680,783 |
| 2019-08-21 | $11.50 | $11.50 | $11.40 | $11.46 | $11.36 | 2,757,327 |
| 2019-08-20 | $11.56 | $11.57 | $11.45 | $11.54 | $11.44 | 4,572,407 |
| 2019-08-19 | $11.76 | $11.79 | $11.40 | $11.62 | $11.52 | 3,962,879 |
| 2019-08-16 | $11.64 | $11.75 | $11.62 | $11.69 | $11.59 | 4,936,889 |
| 2019-08-15 | $11.45 | $11.50 | $11.40 | $11.50 | $11.40 | 4,506,940 |
| 2019-08-14 | $11.53 | $11.54 | $11.38 | $11.40 | $11.30 | 5,212,991 |
| 2019-08-13 | $11.50 | $11.62 | $11.41 | $11.56 | $11.46 | 4,033,451 |
| 2019-08-12 | $11.65 | $11.70 | $11.63 | $11.63 | $11.53 | 2,928,238 |
| 2019-08-09 | $11.81 | $11.82 | $11.72 | $11.73 | $11.63 | 3,079,536 |
| 2019-08-08 | $11.70 | $11.86 | $11.65 | $11.82 | $11.72 | 9,724,562 |
| 2019-08-07 | $11.39 | $11.52 | $11.33 | $11.49 | $11.39 | 9,731,720 |
| 2019-08-06 | $11.50 | $11.61 | $11.43 | $11.60 | $11.50 | 7,945,465 |
| 2019-08-05 | $11.35 | $11.37 | $11.17 | $11.21 | $11.11 | 8,338,737 |
| 2019-08-02 | $11.71 | $11.81 | $11.69 | $11.69 | $11.59 | 8,749,752 |
| 2019-08-01 | $12.08 | $12.20 | $11.89 | $11.92 | $11.82 | 9,711,764 |
| 2019-07-31 | $12.26 | $12.32 | $12.16 | $12.21 | $12.10 | 6,979,060 |
| 2019-07-30 | $12.30 | $12.37 | $12.16 | $12.18 | $12.07 | 5,948,297 |
| 2019-07-29 | $12.33 | $12.64 | $12.29 | $12.58 | $12.47 | 15,214,170 |
| 2019-07-26 | $12.02 | $12.03 | $11.85 | $11.86 | $11.76 | 6,128,276 |
| 2019-07-25 | $11.80 | $11.85 | $11.77 | $11.79 | $11.69 | 6,549,286 |
| 2019-07-24 | $11.73 | $11.81 | $11.72 | $11.72 | $11.62 | 5,323,397 |
| 2019-07-23 | $11.85 | $11.87 | $11.71 | $11.76 | $11.66 | 6,049,160 |
| 2019-07-22 | $11.87 | $11.88 | $11.79 | $11.82 | $11.69 | 3,651,618 |
| 2019-07-19 | $11.89 | $11.89 | $11.80 | $11.82 | $11.69 | 3,600,681 |
| 2019-07-18 | $12.09 | $12.11 | $12.03 | $12.10 | $11.96 | 4,780,736 |
| 2019-07-17 | $12.26 | $12.27 | $12.21 | $12.26 | $12.12 | 2,702,522 |
| 2019-07-16 | $12.26 | $12.30 | $12.22 | $12.29 | $12.15 | 3,174,095 |
| 2019-07-15 | $12.23 | $12.27 | $12.21 | $12.24 | $12.10 | 4,534,543 |
| 2019-07-12 | $12.37 | $12.40 | $12.28 | $12.32 | $12.18 | 4,054,169 |
| 2019-07-11 | $12.38 | $12.41 | $12.34 | $12.39 | $12.25 | 3,562,824 |
| 2019-07-10 | $12.48 | $12.52 | $12.44 | $12.48 | $12.34 | 5,945,863 |
| 2019-07-09 | $12.37 | $12.43 | $12.34 | $12.42 | $12.28 | 4,783,004 |
| 2019-07-08 | $12.32 | $12.40 | $12.26 | $12.38 | $12.24 | 3,824,144 |
| 2019-07-05 | $12.63 | $12.64 | $12.54 | $12.56 | $12.42 | 3,499,681 |
| 2019-07-03 | $12.58 | $12.61 | $12.52 | $12.59 | $12.45 | 3,104,046 |
| 2019-07-02 | $12.59 | $12.63 | $12.56 | $12.57 | $12.43 | 3,889,064 |
| 2019-07-01 | $12.64 | $12.65 | $12.58 | $12.63 | $12.49 | 3,291,482 |
| 2019-06-28 | $12.61 | $12.65 | $12.50 | $12.59 | $12.45 | 4,842,406 |
| 2019-06-27 | $12.57 | $12.63 | $12.55 | $12.60 | $12.46 | 4,944,627 |
| 2019-06-26 | $12.50 | $12.53 | $12.45 | $12.51 | $12.37 | 3,652,042 |
| 2019-06-25 | $12.35 | $12.46 | $12.34 | $12.41 | $12.27 | 7,107,090 |
| 2019-06-24 | $12.29 | $12.30 | $12.20 | $12.29 | $12.15 | 4,178,971 |
| 2019-06-21 | $12.24 | $12.29 | $12.20 | $12.24 | $12.10 | 4,143,217 |
| 2019-06-20 | $12.30 | $12.42 | $12.28 | $12.37 | $12.23 | 9,096,615 |
| 2019-06-19 | $11.96 | $11.99 | $11.87 | $11.93 | $11.80 | 5,496,946 |
| 2019-06-18 | $11.97 | $12.09 | $11.95 | $11.96 | $11.83 | 8,144,325 |
| 2019-06-17 | $11.80 | $11.82 | $11.72 | $11.78 | $11.65 | 3,733,399 |
| 2019-06-14 | $11.89 | $11.94 | $11.86 | $11.91 | $11.78 | 3,418,148 |
| 2019-06-13 | $11.97 | $12.04 | $11.92 | $11.94 | $11.81 | 4,103,677 |
| 2019-06-12 | $11.99 | $12.03 | $11.91 | $11.92 | $11.79 | 3,428,332 |
| 2019-06-11 | $12.01 | $12.09 | $12.01 | $12.04 | $11.91 | 4,244,870 |
| 2019-06-10 | $11.91 | $11.96 | $11.82 | $11.91 | $11.78 | 4,728,929 |
| 2019-06-07 | $11.94 | $11.98 | $11.90 | $11.95 | $11.82 | 4,350,621 |
| 2019-06-06 | $11.75 | $11.89 | $11.73 | $11.88 | $11.75 | 6,164,691 |
| 2019-06-05 | $11.91 | $11.93 | $11.77 | $11.83 | $11.70 | 9,235,307 |
| 2019-06-04 | $11.97 | $11.99 | $11.74 | $11.91 | $11.78 | 8,522,767 |
| 2019-06-03 | $12.09 | $12.10 | $11.88 | $11.95 | $11.82 | 8,484,661 |
| 2019-05-31 | $11.90 | $12.04 | $11.88 | $12.00 | $11.87 | 6,078,177 |
| 2019-05-30 | $12.00 | $12.08 | $11.92 | $12.05 | $11.91 | 8,679,199 |
| 2019-05-29 | $11.97 | $12.01 | $11.72 | $11.81 | $11.68 | 13,125,897 |
| 2019-05-28 | $12.46 | $12.47 | $12.15 | $12.15 | $12.01 | 12,715,982 |
| 2019-05-24 | $12.18 | $12.47 | $12.17 | $12.42 | $12.28 | 9,221,188 |
| 2019-05-23 | $11.64 | $11.70 | $11.58 | $11.64 | $11.51 | 12,081,190 |
| 2019-05-22 | $11.49 | $11.59 | $11.48 | $11.48 | $11.35 | 6,279,286 |
| 2019-05-21 | $11.39 | $11.54 | $11.34 | $11.54 | $11.41 | 6,947,591 |
| 2019-05-20 | $11.52 | $11.68 | $11.48 | $11.64 | $11.51 | 13,931,276 |
| 2019-05-17 | $10.98 | $11.05 | $10.95 | $10.97 | $10.85 | 5,264,890 |
| 2019-05-16 | $10.81 | $10.90 | $10.80 | $10.84 | $10.72 | 6,811,519 |
| 2019-05-15 | $10.66 | $10.73 | $10.60 | $10.68 | $10.56 | 4,953,938 |
| 2019-05-14 | $10.75 | $10.82 | $10.73 | $10.73 | $10.61 | 12,151,447 |
| 2019-05-13 | $10.58 | $10.62 | $10.51 | $10.62 | $10.50 | 8,966,950 |
| 2019-05-10 | $10.88 | $10.97 | $10.86 | $10.90 | $10.78 | 8,447,876 |
| 2019-05-09 | $10.72 | $10.91 | $10.68 | $10.89 | $10.77 | 10,184,050 |
| 2019-05-08 | $10.90 | $10.90 | $10.74 | $10.78 | $10.66 | 10,981,461 |
| 2019-05-07 | $11.04 | $11.05 | $10.89 | $10.91 | $10.79 | 7,829,968 |
| 2019-05-06 | $11.27 | $11.45 | $11.17 | $11.32 | $11.19 | 9,144,488 |
| 2019-05-03 | $11.52 | $11.58 | $11.44 | $11.44 | $11.31 | 6,717,780 |
| 2019-05-02 | $11.28 | $11.33 | $11.24 | $11.29 | $11.16 | 5,136,195 |
| 2019-05-01 | $11.51 | $11.52 | $11.39 | $11.40 | $11.27 | 5,513,740 |
| 2019-04-30 | $11.53 | $11.58 | $11.43 | $11.45 | $11.32 | 6,464,278 |
| 2019-04-29 | $11.60 | $11.62 | $11.49 | $11.53 | $11.40 | 8,414,903 |
| 2019-04-26 | $11.52 | $11.65 | $11.50 | $11.58 | $11.45 | 4,628,155 |
| 2019-04-25 | $11.24 | $11.28 | $11.17 | $11.27 | $11.14 | 3,467,277 |
| 2019-04-24 | $11.37 | $11.43 | $11.30 | $11.30 | $11.17 | 4,374,318 |
| 2019-04-23 | $11.28 | $11.35 | $11.25 | $11.35 | $11.22 | 5,352,137 |
| 2019-04-22 | $11.27 | $11.30 | $11.22 | $11.26 | $11.13 | 2,552,235 |
| 2019-04-18 | $11.54 | $11.55 | $11.40 | $11.53 | $11.40 | 4,932,275 |
| 2019-04-17 | $11.66 | $11.72 | $11.54 | $11.63 | $11.50 | 4,614,972 |
| 2019-04-16 | $11.53 | $11.68 | $11.53 | $11.65 | $11.52 | 6,329,569 |
| 2019-04-15 | $11.25 | $11.29 | $11.16 | $11.27 | $11.14 | 5,073,466 |
| 2019-04-12 | $11.23 | $11.27 | $11.21 | $11.25 | $11.12 | 3,891,932 |
| 2019-04-11 | $11.25 | $11.25 | $11.16 | $11.19 | $11.06 | 3,291,052 |
| 2019-04-10 | $11.21 | $11.33 | $11.21 | $11.25 | $11.12 | 6,599,473 |
| 2019-04-09 | $11.29 | $11.30 | $11.18 | $11.24 | $11.11 | 24,241,273 |
| 2019-04-08 | $11.10 | $11.16 | $11.06 | $11.07 | $10.95 | 10,255,231 |
| 2019-04-05 | $11.19 | $11.26 | $11.14 | $11.25 | $11.12 | 33,173,282 |
| 2019-04-04 | $11.25 | $11.28 | $11.15 | $11.15 | $11.03 | 12,988,016 |
| 2019-04-03 | $11.47 | $11.47 | $11.29 | $11.38 | $11.25 | 11,277,439 |
| 2019-04-02 | $11.42 | $11.59 | $11.40 | $11.54 | $11.41 | 10,553,179 |
| 2019-04-01 | $11.44 | $11.50 | $11.39 | $11.46 | $11.33 | 6,542,483 |
| 2019-03-29 | $11.41 | $11.49 | $11.38 | $11.46 | $11.33 | 5,430,952 |
| 2019-03-28 | $11.39 | $11.46 | $11.33 | $11.41 | $11.28 | 5,340,881 |
| 2019-03-27 | $11.30 | $11.34 | $11.23 | $11.25 | $11.12 | 7,590,043 |
| 2019-03-26 | $11.30 | $11.32 | $11.18 | $11.24 | $11.11 | 7,402,880 |
| 2019-03-25 | $11.05 | $11.09 | $10.91 | $10.98 | $10.86 | 9,651,271 |
| 2019-03-22 | $11.28 | $11.28 | $11.06 | $11.08 | $10.96 | 9,065,473 |
| 2019-03-21 | $11.36 | $11.40 | $11.32 | $11.37 | $11.24 | 3,369,234 |
| 2019-03-20 | $11.38 | $11.49 | $11.33 | $11.41 | $11.28 | 5,805,570 |
| 2019-03-19 | $11.47 | $11.49 | $11.42 | $11.46 | $11.33 | 5,396,258 |
| 2019-03-18 | $11.42 | $11.47 | $11.39 | $11.46 | $11.33 | 6,262,799 |
| 2019-03-15 | $11.32 | $11.40 | $11.30 | $11.31 | $11.18 | 7,592,479 |
| 2019-03-14 | $11.13 | $11.15 | $11.04 | $11.10 | $10.98 | 5,437,237 |
| 2019-03-13 | $11.18 | $11.22 | $11.12 | $11.15 | $11.03 | 6,179,754 |
| 2019-03-12 | $11.02 | $11.11 | $11.00 | $11.10 | $10.98 | 7,031,137 |
| 2019-03-11 | $10.68 | $10.82 | $10.65 | $10.81 | $10.69 | 8,460,432 |
| 2019-03-08 | $10.50 | $10.59 | $10.43 | $10.49 | $10.37 | 9,465,190 |
| 2019-03-07 | $10.51 | $10.53 | $10.39 | $10.42 | $10.30 | 8,532,327 |
| 2019-03-06 | $10.50 | $10.60 | $10.46 | $10.50 | $10.38 | 8,133,986 |
| 2019-03-05 | $10.16 | $10.35 | $10.15 | $10.35 | $10.23 | 9,231,592 |
| 2019-03-04 | $9.93 | $9.93 | $9.83 | $9.91 | $9.80 | 5,111,683 |
| 2019-03-01 | $9.93 | $9.99 | $9.85 | $9.93 | $9.82 | 4,316,384 |
| 2019-02-28 | $9.76 | $9.93 | $9.74 | $9.86 | $9.75 | 3,908,913 |
| 2019-02-27 | $9.70 | $9.70 | $9.60 | $9.68 | $9.57 | 3,890,985 |
| 2019-02-26 | $9.79 | $9.83 | $9.72 | $9.80 | $9.69 | 9,010,394 |
| 2019-02-25 | $10.01 | $10.06 | $9.96 | $9.97 | $9.86 | 8,119,913 |
| 2019-02-22 | $9.88 | $9.94 | $9.85 | $9.91 | $9.80 | 5,653,211 |
| 2019-02-21 | $9.74 | $9.84 | $9.72 | $9.82 | $9.71 | 7,380,091 |
| 2019-02-20 | $9.62 | $9.74 | $9.62 | $9.67 | $9.56 | 6,615,227 |
| 2019-02-19 | $9.55 | $9.61 | $9.50 | $9.61 | $9.50 | 6,245,835 |
| 2019-02-15 | $9.58 | $9.60 | $9.47 | $9.53 | $9.42 | 6,223,013 |
| 2019-02-14 | $9.56 | $9.69 | $9.53 | $9.64 | $9.53 | 10,537,669 |
| 2019-02-13 | $9.60 | $9.62 | $9.45 | $9.50 | $9.39 | 7,819,333 |
| 2019-02-12 | $9.72 | $9.73 | $9.63 | $9.67 | $9.56 | 10,196,895 |
| 2019-02-11 | $9.83 | $9.83 | $9.66 | $9.68 | $9.57 | 5,822,253 |
| 2019-02-08 | $9.84 | $9.85 | $9.74 | $9.79 | $9.68 | 5,933,089 |
| 2019-02-07 | $9.98 | $9.98 | $9.87 | $9.94 | $9.83 | 4,783,242 |
| 2019-02-06 | $9.92 | $10.04 | $9.92 | $10.00 | $9.89 | 5,703,895 |
| 2019-02-05 | $9.86 | $9.87 | $9.81 | $9.83 | $9.72 | 4,602,447 |
| 2019-02-04 | $9.85 | $9.91 | $9.80 | $9.90 | $9.79 | 7,563,564 |
| 2019-02-01 | $9.90 | $9.95 | $9.82 | $9.88 | $9.77 | 7,746,554 |
| 2019-01-31 | $10.28 | $10.28 | $10.12 | $10.21 | $10.10 | 8,264,897 |
| 2019-01-30 | $10.42 | $10.61 | $10.31 | $10.59 | $10.47 | 17,489,454 |
| 2019-01-29 | $9.74 | $9.78 | $9.67 | $9.70 | $9.59 | 14,826,801 |
| 2019-01-28 | $9.65 | $9.68 | $9.55 | $9.55 | $9.44 | 10,645,994 |
| 2019-01-25 | $10.10 | $10.11 | $9.93 | $9.95 | $9.84 | 10,227,067 |
| 2019-01-24 | $10.28 | $10.31 | $10.23 | $10.29 | $10.17 | 8,943,901 |
| 2019-01-23 | $10.31 | $10.32 | $10.23 | $10.31 | $10.19 | 3,322,060 |
| 2019-01-22 | $10.28 | $10.34 | $10.25 | $10.33 | $10.21 | 3,704,789 |
| 2019-01-18 | $10.47 | $10.52 | $10.39 | $10.46 | $10.34 | 4,394,481 |
| 2019-01-17 | $10.47 | $10.54 | $10.45 | $10.54 | $10.42 | 3,960,994 |
| 2019-01-16 | $10.49 | $10.58 | $10.48 | $10.57 | $10.45 | 8,138,688 |
| 2019-01-15 | $10.39 | $10.49 | $10.38 | $10.46 | $10.34 | 4,084,715 |
| 2019-01-14 | $10.49 | $10.51 | $10.43 | $10.43 | $10.31 | 4,695,264 |
| 2019-01-11 | $10.73 | $10.73 | $10.64 | $10.67 | $10.55 | 3,802,131 |
| 2019-01-10 | $10.72 | $10.79 | $10.63 | $10.77 | $10.65 | 4,562,515 |
| 2019-01-09 | $10.77 | $10.83 | $10.69 | $10.78 | $10.66 | 10,315,034 |
| 2019-01-08 | $10.72 | $10.79 | $10.70 | $10.76 | $10.64 | 7,671,614 |
| 2019-01-07 | $10.50 | $10.54 | $10.42 | $10.45 | $10.33 | 4,074,786 |
| 2019-01-04 | $10.39 | $10.51 | $10.37 | $10.50 | $10.38 | 8,986,371 |
| 2019-01-03 | $10.36 | $10.37 | $10.15 | $10.15 | $10.04 | 8,826,539 |
| 2019-01-02 | $10.31 | $10.46 | $10.30 | $10.46 | $10.34 | 3,436,893 |
| 2018-12-31 | $10.34 | $10.36 | $10.22 | $10.29 | $10.17 | 2,302,870 |
| 2018-12-28 | $10.25 | $10.39 | $10.25 | $10.34 | $10.22 | 4,100,406 |
| 2018-12-27 | $10.12 | $10.17 | $10.06 | $10.17 | $10.06 | 5,204,865 |
| 2018-12-26 | $10.03 | $10.26 | $10.03 | $10.25 | $10.14 | 6,984,353 |
| 2018-12-24 | $9.94 | $10.05 | $9.91 | $9.98 | $9.87 | 3,568,447 |
| 2018-12-21 | $10.06 | $10.11 | $9.91 | $9.93 | $9.82 | 6,345,097 |
| 2018-12-20 | $10.23 | $10.31 | $10.12 | $10.21 | $10.10 | 8,724,849 |
| 2018-12-19 | $10.26 | $10.39 | $10.08 | $10.22 | $10.11 | 8,762,799 |
| 2018-12-18 | $10.21 | $10.33 | $10.18 | $10.25 | $10.14 | 9,641,480 |
| 2018-12-17 | $9.91 | $10.03 | $9.82 | $9.85 | $9.74 | 7,974,530 |
| 2018-12-14 | $9.75 | $9.88 | $9.73 | $9.81 | $9.70 | 5,469,774 |
| 2018-12-13 | $9.65 | $9.86 | $9.65 | $9.78 | $9.67 | 8,919,980 |
| 2018-12-12 | $9.63 | $9.72 | $9.59 | $9.65 | $9.54 | 8,948,585 |
| 2018-12-11 | $9.48 | $9.52 | $9.22 | $9.28 | $9.18 | 11,474,565 |
| 2018-12-10 | $9.47 | $9.50 | $9.20 | $9.26 | $9.16 | 9,314,760 |
| 2018-12-07 | $9.90 | $9.97 | $9.80 | $9.82 | $9.71 | 5,677,263 |
| 2018-12-06 | $9.80 | $9.96 | $9.72 | $9.94 | $9.83 | 10,393,299 |
| 2018-12-04 | $10.15 | $10.18 | $9.99 | $10.00 | $9.89 | 6,589,349 |
| 2018-12-03 | $10.10 | $10.16 | $10.06 | $10.13 | $10.02 | 5,615,336 |
| 2018-11-30 | $10.18 | $10.20 | $10.13 | $10.17 | $10.06 | 4,554,321 |
| 2018-11-29 | $10.23 | $10.39 | $10.23 | $10.34 | $10.22 | 6,054,451 |
| 2018-11-28 | $9.98 | $10.21 | $9.95 | $10.21 | $10.10 | 9,838,461 |
| 2018-11-27 | $9.85 | $9.99 | $9.85 | $9.94 | $9.83 | 4,656,049 |
| 2018-11-26 | $9.95 | $9.96 | $9.86 | $9.89 | $9.78 | 5,745,018 |
| 2018-11-23 | $9.91 | $9.92 | $9.79 | $9.83 | $9.72 | 4,259,222 |
| 2018-11-21 | $9.93 | $10.07 | $9.90 | $10.01 | $9.90 | 5,265,297 |
| 2018-11-20 | $9.93 | $9.97 | $9.81 | $9.83 | $9.72 | 6,193,853 |
| 2018-11-19 | $10.08 | $10.14 | $10.03 | $10.06 | $9.95 | 7,309,299 |
| 2018-11-16 | $10.07 | $10.18 | $10.04 | $10.16 | $10.05 | 5,530,166 |
| 2018-11-15 | $10.09 | $10.22 | $10.07 | $10.22 | $10.11 | 7,980,293 |
| 2018-11-14 | $9.98 | $10.12 | $9.97 | $10.09 | $9.98 | 12,457,563 |
| 2018-11-13 | $9.73 | $9.85 | $9.71 | $9.80 | $9.69 | 14,955,332 |
| 2018-11-12 | $9.59 | $9.59 | $9.38 | $9.39 | $9.28 | 6,857,235 |
| 2018-11-09 | $9.68 | $9.74 | $9.62 | $9.65 | $9.54 | 7,129,230 |
| 2018-11-08 | $9.72 | $9.72 | $9.61 | $9.64 | $9.53 | 4,620,489 |
| 2018-11-07 | $9.69 | $9.75 | $9.67 | $9.74 | $9.63 | 7,528,965 |
| 2018-11-06 | $9.56 | $9.69 | $9.53 | $9.61 | $9.50 | 4,754,380 |
| 2018-11-05 | $9.56 | $9.60 | $9.45 | $9.52 | $9.41 | 5,768,467 |
| 2018-11-02 | $9.74 | $9.74 | $9.55 | $9.59 | $9.48 | 8,907,995 |
| 2018-11-01 | $9.56 | $9.76 | $9.52 | $9.74 | $9.63 | 8,807,540 |
| 2018-10-31 | $9.52 | $9.52 | $9.41 | $9.49 | $9.38 | 10,342,423 |
| 2018-10-30 | $9.32 | $9.39 | $9.26 | $9.30 | $9.20 | 13,336,778 |
| 2018-10-29 | $9.55 | $9.55 | $9.26 | $9.31 | $9.21 | 18,091,308 |
| 2018-10-26 | $8.80 | $9.23 | $8.79 | $9.18 | $9.08 | 13,210,812 |
| 2018-10-25 | $8.63 | $8.77 | $8.59 | $8.76 | $8.66 | 7,162,964 |
| 2018-10-24 | $8.79 | $8.80 | $8.55 | $8.55 | $8.45 | 5,957,879 |
| 2018-10-23 | $8.67 | $8.86 | $8.60 | $8.82 | $8.72 | 8,441,061 |
| 2018-10-22 | $8.78 | $8.82 | $8.67 | $8.72 | $8.62 | 6,737,320 |
| 2018-10-19 | $8.53 | $8.66 | $8.49 | $8.52 | $8.42 | 6,785,000 |
| 2018-10-18 | $8.50 | $8.50 | $8.26 | $8.34 | $8.25 | 9,680,863 |
| 2018-10-17 | $8.54 | $8.57 | $8.45 | $8.56 | $8.46 | 5,379,029 |
| 2018-10-16 | $8.71 | $8.79 | $8.68 | $8.76 | $8.66 | 5,137,027 |
| 2018-10-15 | $8.44 | $8.56 | $8.43 | $8.51 | $8.41 | 6,127,164 |
| 2018-10-12 | $8.62 | $8.62 | $8.36 | $8.43 | $8.34 | 16,456,289 |
| 2018-10-11 | $8.35 | $8.45 | $8.16 | $8.29 | $8.20 | 15,423,978 |
| 2018-10-10 | $8.53 | $8.57 | $8.39 | $8.39 | $8.30 | 13,557,844 |
| 2018-10-09 | $8.18 | $8.25 | $8.11 | $8.20 | $8.11 | 5,418,566 |
| 2018-10-08 | $8.35 | $8.36 | $8.27 | $8.32 | $8.23 | 8,928,544 |
| 2018-10-05 | $8.20 | $8.22 | $8.07 | $8.19 | $8.10 | 6,560,560 |
| 2018-10-04 | $8.52 | $8.60 | $8.35 | $8.35 | $8.26 | 14,090,141 |
| 2018-10-03 | $8.37 | $8.40 | $8.21 | $8.26 | $8.17 | 9,805,949 |
| 2018-10-02 | $8.51 | $8.53 | $8.42 | $8.47 | $8.38 | 7,268,606 |
| 2018-10-01 | $8.67 | $8.72 | $8.53 | $8.58 | $8.48 | 5,532,685 |
| 2018-09-28 | $8.53 | $8.54 | $8.43 | $8.49 | $8.39 | 9,049,440 |
| 2018-09-27 | $8.57 | $8.69 | $8.56 | $8.60 | $8.50 | 10,068,021 |
| 2018-09-26 | $8.65 | $8.82 | $8.64 | $8.76 | $8.66 | 9,431,763 |
| 2018-09-25 | $8.60 | $8.74 | $8.57 | $8.70 | $8.60 | 10,755,203 |
| 2018-09-24 | $8.53 | $8.56 | $8.42 | $8.53 | $8.43 | 9,990,396 |
| 2018-09-21 | $8.86 | $8.90 | $8.71 | $8.76 | $8.66 | 18,199,334 |
| 2018-09-20 | $9.06 | $9.16 | $9.01 | $9.11 | $9.01 | 6,704,005 |
| 2018-09-19 | $8.88 | $9.01 | $8.87 | $9.01 | $8.91 | 5,998,934 |
| 2018-09-18 | $8.83 | $8.85 | $8.72 | $8.78 | $8.68 | 10,250,050 |
| 2018-09-17 | $9.06 | $9.07 | $8.98 | $9.00 | $8.90 | 4,372,553 |
| 2018-09-14 | $9.17 | $9.27 | $9.15 | $9.26 | $9.16 | 5,872,889 |
| 2018-09-13 | $9.06 | $9.17 | $9.06 | $9.16 | $9.06 | 5,789,412 |
| 2018-09-12 | $8.99 | $9.06 | $8.91 | $9.02 | $8.92 | 6,468,802 |
| 2018-09-11 | $8.94 | $9.00 | $8.86 | $9.00 | $8.90 | 6,606,353 |
| 2018-09-10 | $9.18 | $9.20 | $9.11 | $9.12 | $9.02 | 4,074,120 |
| 2018-09-07 | $9.25 | $9.29 | $9.22 | $9.24 | $9.14 | 3,796,449 |
| 2018-09-06 | $9.13 | $9.15 | $9.08 | $9.13 | $9.03 | 3,792,366 |
| 2018-09-05 | $9.14 | $9.25 | $9.12 | $9.20 | $9.10 | 5,218,012 |
| 2018-09-04 | $9.23 | $9.23 | $9.09 | $9.14 | $9.04 | 10,919,500 |
| 2018-08-31 | $9.62 | $9.67 | $9.59 | $9.63 | $9.52 | 4,946,503 |
| 2018-08-30 | $9.67 | $9.69 | $9.61 | $9.63 | $9.52 | 3,609,213 |
| 2018-08-29 | $9.58 | $9.69 | $9.58 | $9.66 | $9.55 | 4,075,472 |
| 2018-08-28 | $9.69 | $9.73 | $9.56 | $9.58 | $9.47 | 4,141,874 |
| 2018-08-27 | $9.65 | $9.77 | $9.64 | $9.74 | $9.63 | 8,344,462 |
| 2018-08-24 | $9.41 | $9.51 | $9.41 | $9.45 | $9.34 | 4,333,228 |
| 2018-08-23 | $9.57 | $9.59 | $9.47 | $9.52 | $9.37 | 6,083,191 |
| 2018-08-22 | $9.65 | $9.69 | $9.58 | $9.63 | $9.48 | 7,082,487 |
| 2018-08-21 | $9.70 | $9.78 | $9.61 | $9.62 | $9.47 | 7,018,580 |
| 2018-08-20 | $9.72 | $9.73 | $9.60 | $9.72 | $9.57 | 4,252,781 |
| 2018-08-17 | $9.65 | $9.77 | $9.64 | $9.75 | $9.60 | 6,919,303 |
| 2018-08-16 | $9.50 | $9.56 | $9.47 | $9.54 | $9.39 | 4,713,524 |
| 2018-08-15 | $9.35 | $9.45 | $9.24 | $9.41 | $9.26 | 7,611,147 |
| 2018-08-14 | $9.54 | $9.54 | $9.40 | $9.46 | $9.31 | 4,950,443 |
| 2018-08-13 | $9.40 | $9.46 | $9.34 | $9.35 | $9.20 | 6,300,766 |
| 2018-08-10 | $9.54 | $9.61 | $9.49 | $9.51 | $9.36 | 6,266,116 |
| 2018-08-09 | $9.74 | $9.89 | $9.70 | $9.77 | $9.62 | 18,378,508 |
| 2018-08-08 | $9.20 | $9.32 | $9.20 | $9.29 | $9.14 | 5,246,035 |
| 2018-08-07 | $9.11 | $9.12 | $9.05 | $9.10 | $8.96 | 4,395,175 |
| 2018-08-06 | $9.16 | $9.18 | $9.06 | $9.09 | $8.95 | 5,349,059 |
| 2018-08-03 | $8.91 | $8.99 | $8.91 | $8.94 | $8.80 | 4,351,032 |
| 2018-08-02 | $8.68 | $8.84 | $8.68 | $8.77 | $8.63 | 7,577,886 |
| 2018-08-01 | $8.71 | $8.80 | $8.68 | $8.77 | $8.63 | 6,716,426 |
| 2018-07-31 | $8.85 | $8.90 | $8.80 | $8.83 | $8.69 | 8,995,467 |
| 2018-07-30 | $8.94 | $9.04 | $8.78 | $8.81 | $8.67 | 14,147,819 |
| 2018-07-27 | $8.51 | $8.76 | $8.47 | $8.72 | $8.58 | 11,286,931 |
| 2018-07-26 | $8.33 | $8.42 | $8.31 | $8.35 | $8.22 | 9,008,999 |
| 2018-07-25 | $8.07 | $8.08 | $8.00 | $8.06 | $7.93 | 5,630,467 |
| 2018-07-24 | $8.05 | $8.11 | $8.01 | $8.09 | $7.96 | 4,376,289 |
| 2018-07-23 | $8.05 | $8.12 | $8.00 | $8.01 | $7.88 | 6,875,678 |
| 2018-07-20 | $7.83 | $7.90 | $7.83 | $7.89 | $7.76 | 4,781,680 |
| 2018-07-19 | $7.66 | $7.77 | $7.64 | $7.73 | $7.61 | 6,742,814 |
| 2018-07-18 | $7.76 | $7.84 | $7.74 | $7.81 | $7.69 | 5,394,833 |
| 2018-07-17 | $7.82 | $7.94 | $7.82 | $7.87 | $7.75 | 3,312,686 |
| 2018-07-16 | $7.66 | $7.72 | $7.61 | $7.72 | $7.60 | 11,797,660 |
| 2018-07-13 | $7.96 | $7.97 | $7.86 | $7.90 | $7.77 | 7,021,079 |
| 2018-07-12 | $8.00 | $8.12 | $7.99 | $8.08 | $7.95 | 3,437,182 |
| 2018-07-11 | $7.95 | $8.02 | $7.91 | $7.93 | $7.80 | 7,795,283 |
| 2018-07-10 | $8.04 | $8.07 | $8.00 | $8.04 | $7.91 | 7,416,821 |
| 2018-07-09 | $7.97 | $8.09 | $7.97 | $8.05 | $7.92 | 5,818,509 |
| 2018-07-06 | $7.89 | $8.07 | $7.89 | $8.01 | $7.88 | 6,740,896 |
| 2018-07-05 | $7.98 | $8.02 | $7.94 | $7.97 | $7.84 | 5,067,057 |
| 2018-07-03 | $7.99 | $8.07 | $7.97 | $8.01 | $7.88 | 3,577,908 |
| 2018-07-02 | $8.04 | $8.13 | $8.02 | $8.06 | $7.93 | 5,141,695 |
| 2018-06-29 | $7.99 | $8.08 | $7.95 | $8.03 | $7.90 | 5,416,649 |
| 2018-06-28 | $7.81 | $7.92 | $7.75 | $7.88 | $7.76 | 15,332,760 |
| 2018-06-27 | $8.20 | $8.22 | $8.07 | $8.08 | $7.95 | 8,774,166 |
| 2018-06-26 | $8.42 | $8.45 | $8.37 | $8.44 | $8.31 | 3,586,340 |
| 2018-06-25 | $8.52 | $8.54 | $8.38 | $8.45 | $8.32 | 7,413,510 |
| 2018-06-22 | $8.89 | $8.95 | $8.83 | $8.83 | $8.69 | 5,426,928 |
| 2018-06-21 | $8.76 | $8.78 | $8.65 | $8.77 | $8.63 | 8,978,742 |
| 2018-06-20 | $8.63 | $8.73 | $8.58 | $8.71 | $8.57 | 6,126,986 |
| 2018-06-19 | $8.55 | $8.72 | $8.47 | $8.61 | $8.47 | 9,881,993 |
| 2018-06-18 | $8.50 | $8.73 | $8.42 | $8.68 | $8.54 | 9,563,580 |
| 2018-06-15 | $8.27 | $8.30 | $8.23 | $8.28 | $8.15 | 7,054,479 |
| 2018-06-14 | $8.46 | $8.52 | $8.37 | $8.39 | $8.26 | 2,888,252 |
| 2018-06-13 | $8.61 | $8.64 | $8.50 | $8.52 | $8.38 | 2,236,154 |
| 2018-06-12 | $8.56 | $8.60 | $8.54 | $8.56 | $8.42 | 2,311,917 |
| 2018-06-11 | $8.52 | $8.57 | $8.47 | $8.55 | $8.41 | 3,572,078 |
| 2018-06-08 | $8.57 | $8.59 | $8.46 | $8.55 | $8.41 | 4,046,566 |
| 2018-06-07 | $8.70 | $8.76 | $8.63 | $8.68 | $8.54 | 8,445,206 |
| 2018-06-06 | $8.49 | $8.70 | $8.47 | $8.70 | $8.56 | 9,093,100 |
| 2018-06-05 | $8.41 | $8.55 | $8.40 | $8.52 | $8.38 | 10,816,907 |
| 2018-06-04 | $8.55 | $8.57 | $8.34 | $8.40 | $8.27 | 7,149,269 |
| 2018-06-01 | $8.51 | $8.57 | $8.46 | $8.54 | $8.40 | 5,541,891 |
| 2018-05-31 | $8.51 | $8.51 | $8.32 | $8.39 | $8.26 | 9,867,162 |
| 2018-05-30 | $8.41 | $8.53 | $8.39 | $8.53 | $8.39 | 6,226,486 |
| 2018-05-29 | $8.43 | $8.46 | $8.36 | $8.40 | $8.27 | 6,942,370 |
| 2018-05-25 | $8.65 | $8.70 | $8.53 | $8.61 | $8.47 | 4,581,782 |
| 2018-05-24 | $8.60 | $8.68 | $8.56 | $8.62 | $8.48 | 3,566,888 |
| 2018-05-23 | $8.48 | $8.62 | $8.44 | $8.60 | $8.46 | 7,884,608 |
| 2018-05-22 | $8.54 | $8.55 | $8.49 | $8.49 | $8.36 | 4,420,711 |
| 2018-05-21 | $8.50 | $8.51 | $8.44 | $8.49 | $8.36 | 5,198,441 |
| 2018-05-18 | $8.46 | $8.47 | $8.36 | $8.45 | $8.32 | 6,417,999 |
| 2018-05-17 | $8.70 | $8.74 | $8.63 | $8.67 | $8.53 | 3,649,314 |
| 2018-05-16 | $8.78 | $8.85 | $8.74 | $8.76 | $8.62 | 5,121,552 |
| 2018-05-15 | $9.00 | $9.00 | $8.82 | $8.89 | $8.75 | 6,739,215 |
| 2018-05-14 | $9.13 | $9.22 | $9.11 | $9.17 | $9.02 | 4,409,963 |
| 2018-05-11 | $9.13 | $9.18 | $9.09 | $9.14 | $9.00 | 4,318,950 |
| 2018-05-10 | $9.05 | $9.09 | $9.01 | $9.08 | $8.94 | 4,010,299 |
| 2018-05-09 | $9.05 | $9.08 | $8.97 | $9.04 | $8.90 | 5,136,881 |
| 2018-05-08 | $9.07 | $9.18 | $8.96 | $9.00 | $8.86 | 9,518,621 |
| 2018-05-07 | $8.73 | $8.88 | $8.72 | $8.83 | $8.69 | 6,959,911 |
| 2018-05-04 | $8.45 | $8.55 | $8.37 | $8.47 | $8.34 | 7,190,885 |
| 2018-05-03 | $8.45 | $8.48 | $8.32 | $8.36 | $8.23 | 5,840,989 |
| 2018-05-02 | $8.34 | $8.44 | $8.34 | $8.36 | $8.23 | 6,825,513 |
| 2018-05-01 | $8.49 | $8.50 | $8.37 | $8.44 | $8.31 | 4,800,480 |
| 2018-04-30 | $8.56 | $8.58 | $8.49 | $8.51 | $8.38 | 3,074,666 |
| 2018-04-27 | $8.57 | $8.72 | $8.56 | $8.58 | $8.44 | 11,208,945 |
| 2018-04-26 | $8.27 | $8.34 | $8.22 | $8.33 | $8.20 | 4,747,280 |
| 2018-04-25 | $8.37 | $8.37 | $8.22 | $8.31 | $8.18 | 4,045,986 |
| 2018-04-24 | $8.51 | $8.57 | $8.44 | $8.48 | $8.35 | 4,677,002 |
| 2018-04-23 | $8.42 | $8.48 | $8.35 | $8.38 | $8.25 | 7,882,644 |
| 2018-04-20 | $8.61 | $8.61 | $8.39 | $8.46 | $8.33 | 10,825,605 |
| 2018-04-19 | $8.72 | $8.78 | $8.70 | $8.75 | $8.61 | 4,926,836 |
| 2018-04-18 | $8.83 | $8.85 | $8.74 | $8.79 | $8.65 | 8,788,213 |
| 2018-04-17 | $8.81 | $8.89 | $8.80 | $8.84 | $8.70 | 4,936,014 |
| 2018-04-16 | $8.77 | $8.78 | $8.70 | $8.71 | $8.57 | 4,412,601 |
| 2018-04-13 | $8.90 | $8.90 | $8.74 | $8.75 | $8.61 | 5,987,515 |
| 2018-04-12 | $8.81 | $8.87 | $8.74 | $8.85 | $8.71 | 11,444,867 |
| 2018-04-11 | $8.65 | $8.76 | $8.63 | $8.74 | $8.60 | 6,841,731 |
| 2018-04-10 | $8.83 | $8.87 | $8.71 | $8.77 | $8.63 | 11,543,172 |
| 2018-04-09 | $8.64 | $8.66 | $8.53 | $8.55 | $8.41 | 24,355,586 |
| 2018-04-06 | $8.58 | $8.64 | $8.37 | $8.42 | $8.29 | 10,088,336 |
| 2018-04-05 | $8.58 | $8.63 | $8.53 | $8.55 | $8.41 | 10,044,829 |
| 2018-04-04 | $8.21 | $8.34 | $8.21 | $8.32 | $8.19 | 6,797,599 |
| 2018-04-03 | $8.36 | $8.37 | $8.19 | $8.26 | $8.13 | 10,658,383 |
| 2018-04-02 | $8.19 | $8.30 | $8.13 | $8.19 | $8.06 | 19,857,843 |
| 2018-03-29 | $8.69 | $8.88 | $8.68 | $8.85 | $8.71 | 10,700,504 |
| 2018-03-28 | $8.65 | $8.76 | $8.54 | $8.71 | $8.57 | 6,990,764 |
| 2018-03-27 | $8.73 | $8.80 | $8.64 | $8.70 | $8.56 | 9,789,875 |
| 2018-03-26 | $8.82 | $8.84 | $8.61 | $8.67 | $8.53 | 8,047,932 |
| 2018-03-23 | $8.57 | $8.72 | $8.54 | $8.55 | $8.41 | 10,541,667 |
| 2018-03-22 | $8.80 | $8.83 | $8.71 | $8.71 | $8.57 | 12,005,329 |
| 2018-03-21 | $8.98 | $9.03 | $8.91 | $8.98 | $8.84 | 6,291,419 |
| 2018-03-20 | $9.08 | $9.14 | $9.04 | $9.09 | $8.95 | 6,707,622 |
| 2018-03-19 | $9.14 | $9.14 | $9.02 | $9.04 | $8.90 | 6,979,857 |
| 2018-03-16 | $9.35 | $9.35 | $9.20 | $9.21 | $9.06 | 5,860,059 |
| 2018-03-15 | $9.39 | $9.45 | $9.33 | $9.39 | $9.24 | 6,636,565 |
| 2018-03-14 | $9.49 | $9.53 | $9.39 | $9.40 | $9.25 | 5,798,321 |
| 2018-03-13 | $9.40 | $9.43 | $9.34 | $9.38 | $9.23 | 10,089,106 |
| 2018-03-12 | $9.32 | $9.37 | $9.24 | $9.34 | $9.19 | 7,942,146 |
| 2018-03-09 | $9.16 | $9.22 | $9.07 | $9.21 | $9.06 | 7,442,595 |
| 2018-03-08 | $9.26 | $9.26 | $9.18 | $9.20 | $9.05 | 7,664,995 |
| 2018-03-07 | $9.00 | $9.09 | $8.98 | $9.09 | $8.95 | 13,697,170 |
| 2018-03-06 | $9.19 | $9.26 | $9.12 | $9.22 | $9.07 | 9,432,959 |
| 2018-03-05 | $9.39 | $9.48 | $9.27 | $9.45 | $9.30 | 6,035,067 |
| 2018-03-02 | $9.26 | $9.45 | $9.24 | $9.43 | $9.28 | 4,816,902 |
| 2018-03-01 | $9.40 | $9.46 | $9.31 | $9.39 | $9.24 | 9,928,626 |
| 2018-02-28 | $9.69 | $9.70 | $9.50 | $9.50 | $9.35 | 7,263,913 |
| 2018-02-27 | $9.94 | $9.98 | $9.82 | $9.82 | $9.66 | 5,886,431 |
| 2018-02-26 | $10.10 | $10.14 | $10.02 | $10.06 | $9.90 | 4,991,088 |
| 2018-02-23 | $10.00 | $10.06 | $9.96 | $10.03 | $9.87 | 4,980,854 |
| 2018-02-22 | $9.85 | $9.91 | $9.76 | $9.85 | $9.69 | 6,281,977 |
| 2018-02-21 | $9.96 | $9.99 | $9.83 | $9.85 | $9.69 | 7,282,284 |
| 2018-02-20 | $9.88 | $9.96 | $9.83 | $9.93 | $9.77 | 8,608,091 |
| 2018-02-16 | $10.07 | $10.21 | $9.98 | $10.15 | $9.99 | 9,155,379 |
| 2018-02-15 | $10.42 | $10.46 | $10.30 | $10.41 | $10.25 | 14,290,740 |
| 2018-02-14 | $9.89 | $10.26 | $9.89 | $10.20 | $10.04 | 10,360,359 |
| 2018-02-13 | $10.17 | $10.23 | $10.11 | $10.18 | $10.02 | 2,573,608 |
| 2018-02-12 | $10.15 | $10.25 | $10.06 | $10.21 | $10.05 | 5,093,397 |
| 2018-02-09 | $10.09 | $10.17 | $9.81 | $10.13 | $9.97 | 10,202,906 |
| 2018-02-08 | $10.39 | $10.43 | $10.00 | $10.02 | $9.86 | 8,986,977 |
| 2018-02-07 | $10.44 | $10.50 | $10.33 | $10.34 | $10.18 | 5,396,671 |
| 2018-02-06 | $10.12 | $10.56 | $10.09 | $10.55 | $10.38 | 12,319,924 |
| 2018-02-05 | $10.20 | $10.41 | $10.07 | $10.07 | $9.91 | 11,246,627 |
| 2018-02-02 | $10.34 | $10.39 | $10.19 | $10.30 | $10.14 | 9,928,940 |
| 2018-02-01 | $10.69 | $10.79 | $10.57 | $10.78 | $10.61 | 6,183,538 |
| 2018-01-31 | $10.95 | $11.15 | $10.88 | $10.98 | $10.81 | 9,722,849 |
| 2018-01-30 | $10.91 | $10.98 | $10.79 | $10.87 | $10.70 | 10,226,804 |
| 2018-01-29 | $11.15 | $11.15 | $11.03 | $11.09 | $10.91 | 3,893,441 |
| 2018-01-26 | $11.07 | $11.22 | $11.07 | $11.22 | $11.04 | 4,278,114 |
| 2018-01-25 | $11.13 | $11.15 | $11.01 | $11.11 | $10.93 | 7,345,410 |
| 2018-01-24 | $11.08 | $11.09 | $10.93 | $10.99 | $10.82 | 5,948,022 |
| 2018-01-23 | $11.17 | $11.26 | $11.07 | $11.09 | $10.91 | 11,239,428 |
| 2018-01-22 | $10.91 | $11.00 | $10.83 | $10.96 | $10.79 | 5,560,284 |
| 2018-01-19 | $10.96 | $11.00 | $10.88 | $10.93 | $10.76 | 5,729,466 |
| 2018-01-18 | $10.82 | $10.90 | $10.68 | $10.68 | $10.51 | 7,158,397 |
| 2018-01-17 | $10.84 | $10.95 | $10.78 | $10.92 | $10.75 | 17,806,893 |
| 2018-01-16 | $10.32 | $10.56 | $10.32 | $10.51 | $10.34 | 15,075,202 |
| 2018-01-12 | $9.86 | $9.99 | $9.85 | $9.98 | $9.82 | 4,508,653 |
| 2018-01-11 | $9.66 | $9.77 | $9.63 | $9.76 | $9.61 | 4,995,062 |
| 2018-01-10 | $9.71 | $9.76 | $9.69 | $9.71 | $9.56 | 4,087,344 |
| 2018-01-09 | $9.77 | $9.84 | $9.76 | $9.82 | $9.66 | 3,755,415 |
| 2018-01-08 | $9.85 | $9.86 | $9.77 | $9.85 | $9.69 | 5,204,502 |
| 2018-01-05 | $9.82 | $9.85 | $9.70 | $9.84 | $9.68 | 9,898,377 |
| 2018-01-04 | $9.87 | $9.91 | $9.80 | $9.82 | $9.66 | 5,512,317 |
| 2018-01-03 | $9.88 | $9.90 | $9.83 | $9.85 | $9.69 | 6,150,738 |
| 2018-01-02 | $9.78 | $9.88 | $9.70 | $9.87 | $9.71 | 6,502,161 |
| 2017-12-29 | $9.75 | $9.77 | $9.71 | $9.73 | $9.58 | 2,259,734 |
| 2017-12-28 | $9.71 | $9.80 | $9.69 | $9.75 | $9.60 | 3,207,667 |
| 2017-12-27 | $9.72 | $9.72 | $9.64 | $9.64 | $9.49 | 2,726,165 |
| 2017-12-26 | $9.79 | $9.83 | $9.79 | $9.81 | $9.65 | 1,501,133 |
| 2017-12-22 | $9.78 | $9.82 | $9.75 | $9.79 | $9.63 | 1,673,572 |
| 2017-12-21 | $9.75 | $9.81 | $9.75 | $9.78 | $9.63 | 3,284,442 |
| 2017-12-20 | $9.76 | $9.76 | $9.67 | $9.74 | $9.59 | 4,283,834 |
| 2017-12-19 | $9.69 | $9.76 | $9.65 | $9.72 | $9.57 | 5,146,580 |
| 2017-12-18 | $9.61 | $9.65 | $9.54 | $9.58 | $9.43 | 2,952,205 |
| 2017-12-15 | $9.52 | $9.52 | $9.40 | $9.48 | $9.33 | 4,336,486 |
| 2017-12-14 | $9.52 | $9.62 | $9.52 | $9.56 | $9.41 | 5,146,111 |
| 2017-12-13 | $9.47 | $9.47 | $9.38 | $9.43 | $9.28 | 7,773,667 |
| 2017-12-12 | $9.54 | $9.63 | $9.49 | $9.60 | $9.45 | 8,088,298 |
| 2017-12-11 | $9.71 | $9.72 | $9.61 | $9.71 | $9.56 | 4,897,901 |
| 2017-12-08 | $9.60 | $9.63 | $9.53 | $9.63 | $9.48 | 3,879,186 |
| 2017-12-07 | $9.45 | $9.52 | $9.43 | $9.51 | $9.36 | 4,598,806 |
| 2017-12-06 | $9.27 | $9.38 | $9.26 | $9.33 | $9.18 | 7,976,853 |
| 2017-12-05 | $9.36 | $9.44 | $9.35 | $9.44 | $9.29 | 5,159,297 |
| 2017-12-04 | $9.45 | $9.47 | $9.34 | $9.35 | $9.20 | 4,429,648 |
| 2017-12-01 | $9.43 | $9.47 | $9.36 | $9.38 | $9.23 | 7,423,014 |
| 2017-11-30 | $9.54 | $9.58 | $9.47 | $9.54 | $9.39 | 7,026,387 |
| 2017-11-29 | $9.71 | $9.71 | $9.62 | $9.70 | $9.55 | 6,691,252 |
| 2017-11-28 | $9.67 | $9.67 | $9.61 | $9.64 | $9.49 | 4,351,108 |
| 2017-11-27 | $9.74 | $9.76 | $9.65 | $9.68 | $9.53 | 6,368,241 |
| 2017-11-24 | $9.76 | $9.83 | $9.72 | $9.79 | $9.63 | 3,464,497 |
| 2017-11-22 | $9.72 | $9.75 | $9.68 | $9.75 | $9.60 | 5,505,466 |
| 2017-11-21 | $9.74 | $9.77 | $9.70 | $9.73 | $9.58 | 7,115,427 |
| 2017-11-20 | $9.79 | $9.79 | $9.56 | $9.62 | $9.47 | 9,293,463 |
| 2017-11-17 | $9.85 | $9.93 | $9.79 | $9.89 | $9.73 | 10,392,802 |
| 2017-11-16 | $9.66 | $9.72 | $9.60 | $9.72 | $9.57 | 5,674,947 |
| 2017-11-15 | $9.53 | $9.61 | $9.51 | $9.57 | $9.42 | 5,394,573 |
| 2017-11-14 | $9.46 | $9.54 | $9.42 | $9.53 | $9.38 | 6,601,782 |
| 2017-11-13 | $9.47 | $9.51 | $9.41 | $9.46 | $9.31 | 5,985,310 |
| 2017-11-10 | $9.64 | $9.69 | $9.59 | $9.61 | $9.46 | 9,969,676 |
| 2017-11-09 | $9.42 | $9.47 | $9.38 | $9.44 | $9.29 | 8,808,472 |
| 2017-11-08 | $9.35 | $9.41 | $9.30 | $9.34 | $9.19 | 7,863,331 |
| 2017-11-07 | $9.49 | $9.50 | $9.36 | $9.38 | $9.23 | 8,540,082 |
| 2017-11-06 | $9.57 | $9.73 | $9.57 | $9.70 | $9.55 | 8,183,465 |
| 2017-11-03 | $9.61 | $9.65 | $9.52 | $9.56 | $9.41 | 9,806,329 |
| 2017-11-02 | $9.58 | $9.65 | $9.57 | $9.63 | $9.48 | 8,854,065 |
| 2017-11-01 | $9.53 | $9.63 | $9.46 | $9.51 | $9.36 | 18,101,513 |
| 2017-10-31 | $8.98 | $9.18 | $8.97 | $9.15 | $9.01 | 10,055,377 |
| 2017-10-30 | $9.11 | $9.28 | $8.97 | $9.04 | $8.90 | 19,019,065 |
| 2017-10-27 | $9.07 | $9.20 | $8.71 | $8.80 | $8.66 | 21,924,712 |
| 2017-10-26 | $9.04 | $9.07 | $8.82 | $8.82 | $8.68 | 18,277,953 |
| 2017-10-25 | $9.20 | $9.35 | $8.84 | $9.11 | $8.97 | 36,261,403 |
| 2017-10-24 | $8.25 | $8.69 | $8.22 | $8.62 | $8.48 | 30,084,039 |
| 2017-10-23 | $8.07 | $8.08 | $7.91 | $7.97 | $7.84 | 16,764,227 |
| 2017-10-20 | $7.99 | $8.01 | $7.89 | $7.91 | $7.78 | 18,097,822 |
| 2017-10-19 | $7.95 | $8.01 | $7.91 | $8.01 | $7.88 | 13,168,502 |
| 2017-10-18 | $8.17 | $8.18 | $7.90 | $7.94 | $7.81 | 25,158,544 |
| 2017-10-17 | $8.41 | $8.43 | $8.31 | $8.32 | $8.19 | 6,540,718 |
| 2017-10-16 | $8.57 | $8.57 | $8.49 | $8.51 | $8.38 | 4,074,179 |
| 2017-10-13 | $8.43 | $8.61 | $8.37 | $8.57 | $8.43 | 9,148,708 |
| 2017-10-12 | $8.30 | $8.33 | $8.27 | $8.29 | $8.16 | 4,336,430 |
| 2017-10-11 | $8.27 | $8.29 | $8.20 | $8.26 | $8.13 | 8,242,438 |
| 2017-10-10 | $8.36 | $8.38 | $8.31 | $8.38 | $8.25 | 6,773,634 |
| 2017-10-09 | $8.43 | $8.44 | $8.35 | $8.38 | $8.25 | 2,452,727 |
| 2017-10-06 | $8.40 | $8.50 | $8.35 | $8.47 | $8.34 | 8,611,579 |
| 2017-10-05 | $8.44 | $8.47 | $8.39 | $8.43 | $8.30 | 5,800,614 |
| 2017-10-04 | $8.50 | $8.53 | $8.43 | $8.45 | $8.32 | 5,281,981 |
| 2017-10-03 | $8.51 | $8.56 | $8.45 | $8.51 | $8.38 | 4,336,026 |
| 2017-10-02 | $8.56 | $8.60 | $8.52 | $8.57 | $8.43 | 3,512,481 |
| 2017-09-29 | $8.55 | $8.56 | $8.50 | $8.56 | $8.42 | 5,075,271 |
| 2017-09-28 | $8.46 | $8.56 | $8.44 | $8.51 | $8.38 | 7,250,168 |
| 2017-09-27 | $8.45 | $8.48 | $8.35 | $8.46 | $8.33 | 9,840,590 |
| 2017-09-26 | $8.64 | $8.70 | $8.58 | $8.63 | $8.49 | 5,149,078 |
| 2017-09-25 | $8.65 | $8.67 | $8.52 | $8.57 | $8.43 | 9,261,081 |
| 2017-09-22 | $8.58 | $8.77 | $8.58 | $8.75 | $8.61 | 11,664,134 |
| 2017-09-21 | $8.75 | $8.87 | $8.71 | $8.84 | $8.70 | 6,099,522 |
| 2017-09-20 | $8.99 | $9.00 | $8.90 | $8.93 | $8.79 | 5,899,174 |
| 2017-09-19 | $9.11 | $9.11 | $8.96 | $8.99 | $8.85 | 9,937,157 |
| 2017-09-18 | $9.15 | $9.17 | $9.07 | $9.10 | $8.96 | 3,091,890 |
| 2017-09-15 | $9.12 | $9.18 | $9.11 | $9.16 | $9.01 | 3,998,072 |
| 2017-09-14 | $9.13 | $9.21 | $9.11 | $9.14 | $9.00 | 3,435,606 |
| 2017-09-13 | $9.14 | $9.17 | $9.12 | $9.13 | $8.99 | 5,036,975 |
| 2017-09-12 | $9.13 | $9.15 | $9.08 | $9.12 | $8.98 | 4,607,027 |
| 2017-09-11 | $9.14 | $9.15 | $9.08 | $9.12 | $8.98 | 5,691,208 |
| 2017-09-08 | $9.19 | $9.20 | $9.10 | $9.10 | $8.96 | 3,539,887 |
| 2017-09-07 | $9.22 | $9.24 | $9.17 | $9.19 | $9.04 | 3,791,844 |
| 2017-09-06 | $9.23 | $9.26 | $9.18 | $9.19 | $9.04 | 2,943,373 |
| 2017-09-05 | $9.34 | $9.38 | $9.13 | $9.19 | $9.04 | 5,935,967 |
| 2017-09-01 | $9.36 | $9.41 | $9.31 | $9.40 | $9.25 | 5,090,365 |
| 2017-08-31 | $9.28 | $9.39 | $9.23 | $9.37 | $9.22 | 4,192,730 |
| 2017-08-30 | $9.38 | $9.40 | $9.34 | $9.37 | $9.22 | 3,035,362 |
| 2017-08-29 | $9.28 | $9.42 | $9.23 | $9.39 | $9.24 | 4,343,393 |
| 2017-08-28 | $9.42 | $9.43 | $9.35 | $9.38 | $9.23 | 3,194,632 |
| 2017-08-25 | $9.40 | $9.48 | $9.38 | $9.44 | $9.29 | 4,760,110 |
| 2017-08-24 | $9.32 | $9.41 | $9.30 | $9.39 | $9.24 | 5,720,089 |
| 2017-08-23 | $9.26 | $9.39 | $9.24 | $9.34 | $9.19 | 9,627,193 |
| 2017-08-22 | $9.14 | $9.25 | $9.13 | $9.21 | $9.06 | 4,667,272 |
| 2017-08-21 | $9.09 | $9.26 | $9.07 | $9.22 | $9.07 | 5,430,840 |
| 2017-08-18 | $9.09 | $9.10 | $9.02 | $9.04 | $8.90 | 3,345,083 |
| 2017-08-17 | $9.17 | $9.17 | $8.99 | $9.01 | $8.87 | 7,757,121 |
| 2017-08-16 | $9.10 | $9.28 | $9.08 | $9.26 | $9.11 | 10,325,236 |
| 2017-08-15 | $8.98 | $9.10 | $8.96 | $9.03 | $8.89 | 6,081,973 |
| 2017-08-14 | $9.00 | $9.10 | $8.94 | $8.95 | $8.81 | 8,735,981 |
| 2017-08-11 | $8.87 | $8.94 | $8.84 | $8.90 | $8.76 | 4,374,244 |
| 2017-08-10 | $9.00 | $9.03 | $8.76 | $8.79 | $8.65 | 14,697,332 |
| 2017-08-09 | $9.05 | $9.11 | $9.02 | $9.04 | $8.90 | 4,392,400 |
| 2017-08-08 | $9.25 | $9.27 | $9.16 | $9.17 | $9.02 | 3,496,524 |
| 2017-08-07 | $9.32 | $9.38 | $9.28 | $9.31 | $9.16 | 3,831,240 |
| 2017-08-04 | $9.26 | $9.30 | $9.22 | $9.24 | $9.09 | 3,399,849 |
| 2017-08-03 | $9.34 | $9.36 | $9.21 | $9.25 | $9.10 | 11,035,999 |
| 2017-08-02 | $9.40 | $9.45 | $9.35 | $9.45 | $9.30 | 3,989,844 |
| 2017-08-01 | $9.40 | $9.47 | $9.34 | $9.39 | $9.24 | 4,559,912 |
| 2017-07-31 | $9.35 | $9.42 | $9.31 | $9.31 | $9.16 | 6,050,551 |
| 2017-07-28 | $9.34 | $9.35 | $9.21 | $9.27 | $9.12 | 7,197,569 |
| 2017-07-27 | $9.59 | $9.85 | $9.44 | $9.48 | $9.33 | 15,356,035 |
| 2017-07-26 | $9.57 | $9.75 | $9.56 | $9.72 | $9.57 | 12,506,238 |
| 2017-07-25 | $9.43 | $9.55 | $9.40 | $9.54 | $9.39 | 14,748,583 |
| 2017-07-24 | $9.29 | $9.48 | $9.25 | $9.47 | $9.32 | 12,016,720 |
| 2017-07-21 | $9.27 | $9.34 | $9.25 | $9.27 | $9.12 | 3,927,922 |
| 2017-07-20 | $9.22 | $9.28 | $9.20 | $9.27 | $9.12 | 5,453,109 |
| 2017-07-19 | $9.32 | $9.35 | $9.26 | $9.30 | $9.15 | 5,003,739 |
| 2017-07-18 | $9.35 | $9.41 | $9.30 | $9.32 | $9.17 | 7,024,587 |
| 2017-07-17 | $9.36 | $9.37 | $9.31 | $9.33 | $9.18 | 4,439,946 |
| 2017-07-14 | $9.23 | $9.34 | $9.19 | $9.32 | $9.17 | 6,298,772 |
| 2017-07-13 | $9.15 | $9.25 | $9.09 | $9.21 | $9.06 | 4,956,502 |
| 2017-07-12 | $9.04 | $9.14 | $9.02 | $9.09 | $8.95 | 5,673,888 |
| 2017-07-11 | $8.92 | $8.95 | $8.83 | $8.90 | $8.76 | 4,596,283 |
| 2017-07-10 | $9.00 | $9.05 | $8.98 | $8.99 | $8.85 | 6,964,783 |
| 2017-07-07 | $8.98 | $9.01 | $8.90 | $8.95 | $8.81 | 2,726,040 |
| 2017-07-06 | $9.02 | $9.04 | $8.96 | $8.97 | $8.83 | 4,029,888 |
| 2017-07-05 | $9.04 | $9.10 | $9.04 | $9.07 | $8.93 | 5,345,070 |
| 2017-07-03 | $8.97 | $9.02 | $8.91 | $8.97 | $8.83 | 2,215,602 |
| 2017-06-30 | $8.92 | $8.99 | $8.90 | $8.97 | $8.83 | 3,670,576 |
| 2017-06-29 | $9.08 | $9.11 | $8.83 | $8.89 | $8.75 | 5,722,059 |
| 2017-06-28 | $9.04 | $9.13 | $8.95 | $9.06 | $8.92 | 7,923,422 |
| 2017-06-27 | $8.93 | $9.01 | $8.89 | $9.01 | $8.87 | 17,793,077 |
| 2017-06-26 | $9.02 | $9.08 | $9.02 | $9.08 | $8.94 | 6,164,449 |
| 2017-06-23 | $8.98 | $9.06 | $8.97 | $9.04 | $8.90 | 7,052,956 |
| 2017-06-22 | $8.92 | $8.92 | $8.84 | $8.87 | $8.73 | 5,027,179 |
| 2017-06-21 | $8.98 | $8.99 | $8.87 | $8.91 | $8.77 | 4,588,346 |
| 2017-06-20 | $8.97 | $9.02 | $8.90 | $8.97 | $8.83 | 5,317,260 |
| 2017-06-19 | $9.05 | $9.09 | $8.87 | $8.91 | $8.77 | 7,107,101 |
| 2017-06-16 | $9.78 | $9.83 | $9.75 | $9.77 | $8.67 | 3,960,167 |
| 2017-06-15 | $9.73 | $9.81 | $9.70 | $9.78 | $8.68 | 4,629,688 |
| 2017-06-14 | $9.87 | $9.97 | $9.86 | $9.89 | $8.77 | 5,881,249 |
| 2017-06-13 | $9.72 | $9.79 | $9.69 | $9.79 | $8.68 | 6,701,372 |
| 2017-06-12 | $9.80 | $9.80 | $9.61 | $9.66 | $8.57 | 8,326,665 |
| 2017-06-09 | $9.98 | $10.02 | $9.84 | $9.87 | $8.75 | 6,214,813 |
| 2017-06-08 | $9.98 | $9.98 | $9.81 | $9.89 | $8.77 | 10,097,971 |
| 2017-06-07 | $9.99 | $10.10 | $9.97 | $10.09 | $8.95 | 8,469,187 |
| 2017-06-06 | $9.81 | $9.92 | $9.78 | $9.92 | $8.80 | 6,978,229 |
| 2017-06-05 | $9.80 | $9.86 | $9.75 | $9.79 | $8.68 | 6,364,124 |
| 2017-06-02 | $9.81 | $9.85 | $9.75 | $9.80 | $8.69 | 6,736,088 |
| 2017-06-01 | $9.88 | $9.88 | $9.76 | $9.79 | $8.68 | 6,824,863 |
| 2017-05-31 | $9.90 | $9.94 | $9.84 | $9.92 | $8.80 | 11,268,104 |
| 2017-05-30 | $9.81 | $9.82 | $9.73 | $9.75 | $8.65 | 8,858,617 |
| 2017-05-26 | $9.80 | $9.89 | $9.69 | $9.72 | $8.62 | 9,682,073 |
| 2017-05-25 | $9.72 | $9.78 | $9.67 | $9.68 | $8.59 | 9,072,442 |
| 2017-05-24 | $9.43 | $9.44 | $9.32 | $9.38 | $8.32 | 6,740,600 |
| 2017-05-23 | $9.48 | $9.53 | $9.33 | $9.38 | $8.32 | 9,518,033 |
| 2017-05-22 | $9.45 | $9.47 | $9.37 | $9.47 | $8.40 | 7,444,127 |
| 2017-05-19 | $9.49 | $9.69 | $9.45 | $9.62 | $8.53 | 6,785,710 |
| 2017-05-18 | $9.49 | $9.51 | $9.34 | $9.40 | $8.34 | 11,358,880 |
| 2017-05-17 | $9.54 | $9.65 | $9.46 | $9.50 | $8.43 | 9,912,503 |
| 2017-05-16 | $9.47 | $9.66 | $9.46 | $9.64 | $8.55 | 11,545,411 |
| 2017-05-15 | $9.42 | $9.47 | $9.37 | $9.45 | $8.38 | 8,402,887 |
| 2017-05-12 | $9.27 | $9.32 | $9.23 | $9.28 | $8.23 | 6,981,214 |
| 2017-05-11 | $9.32 | $9.36 | $9.28 | $9.35 | $8.29 | 6,424,346 |
| 2017-05-10 | $9.29 | $9.36 | $9.26 | $9.31 | $8.26 | 6,730,379 |
| 2017-05-09 | $9.40 | $9.41 | $9.29 | $9.33 | $8.28 | 10,738,569 |
| 2017-05-08 | $9.37 | $9.53 | $9.34 | $9.48 | $8.41 | 8,652,471 |
| 2017-05-05 | $9.22 | $9.45 | $9.20 | $9.41 | $8.35 | 13,426,004 |
| 2017-05-04 | $9.06 | $9.40 | $8.97 | $9.23 | $8.19 | 31,480,220 |
| 2017-05-03 | $8.42 | $8.88 | $8.34 | $8.85 | $7.85 | 35,807,797 |
| 2017-05-02 | $8.56 | $8.57 | $8.47 | $8.48 | $7.52 | 7,305,686 |
| 2017-05-01 | $8.60 | $8.60 | $8.55 | $8.57 | $7.60 | 714,644 |
| 2017-04-28 | $8.59 | $8.62 | $8.54 | $8.57 | $7.60 | 1,737,747 |
| 2017-04-27 | $8.50 | $8.50 | $8.42 | $8.45 | $7.50 | 6,051,654 |
| 2017-04-26 | $8.64 | $8.68 | $8.53 | $8.54 | $7.58 | 8,159,294 |
| 2017-04-25 | $8.48 | $8.55 | $8.43 | $8.53 | $7.57 | 6,413,265 |
| 2017-04-24 | $8.42 | $8.48 | $8.35 | $8.37 | $7.42 | 5,901,930 |
| 2017-04-21 | $8.29 | $8.32 | $8.23 | $8.25 | $7.32 | 6,634,354 |
| 2017-04-20 | $8.47 | $8.49 | $8.23 | $8.31 | $7.37 | 15,517,763 |
| 2017-04-19 | $8.70 | $8.70 | $8.45 | $8.49 | $7.53 | 12,179,713 |
| 2017-04-18 | $8.77 | $8.80 | $8.67 | $8.71 | $7.73 | 5,015,707 |
| 2017-04-17 | $8.70 | $8.80 | $8.68 | $8.80 | $7.81 | 2,286,570 |
| 2017-04-13 | $8.72 | $8.77 | $8.64 | $8.65 | $7.67 | 3,262,690 |
| 2017-04-12 | $8.68 | $8.74 | $8.65 | $8.69 | $7.71 | 3,401,319 |
| 2017-04-11 | $8.72 | $8.77 | $8.66 | $8.76 | $7.77 | 6,138,729 |
| 2017-04-10 | $8.63 | $8.66 | $8.58 | $8.62 | $7.65 | 2,052,838 |
| 2017-04-07 | $8.60 | $8.69 | $8.60 | $8.64 | $7.66 | 2,989,934 |
| 2017-04-06 | $8.64 | $8.69 | $8.61 | $8.61 | $7.64 | 3,236,104 |
| 2017-04-05 | $8.75 | $8.79 | $8.63 | $8.64 | $7.66 | 3,972,499 |
| 2017-04-04 | $8.76 | $8.79 | $8.69 | $8.71 | $7.73 | 5,136,275 |
| 2017-04-03 | $8.76 | $8.89 | $8.69 | $8.73 | $7.74 | 9,160,725 |
| 2017-03-31 | $8.53 | $8.60 | $8.46 | $8.60 | $7.63 | 5,596,870 |
| 2017-03-30 | $8.56 | $8.71 | $8.56 | $8.69 | $7.71 | 7,964,238 |
| 2017-03-29 | $8.69 | $8.69 | $8.58 | $8.64 | $7.66 | 5,684,373 |
| 2017-03-28 | $8.54 | $8.65 | $8.51 | $8.61 | $7.64 | 7,282,374 |
| 2017-03-27 | $8.34 | $8.56 | $8.32 | $8.54 | $7.58 | 8,669,251 |
| 2017-03-24 | $8.42 | $8.45 | $8.32 | $8.40 | $7.45 | 6,242,870 |
| 2017-03-23 | $8.20 | $8.33 | $8.17 | $8.31 | $7.37 | 10,919,375 |
| 2017-03-22 | $8.14 | $8.19 | $8.09 | $8.17 | $7.25 | 5,469,635 |
| 2017-03-21 | $8.38 | $8.38 | $8.11 | $8.18 | $7.26 | 14,286,307 |
| 2017-03-20 | $8.44 | $8.50 | $8.40 | $8.45 | $7.50 | 10,461,069 |
| 2017-03-17 | $8.60 | $8.62 | $8.42 | $8.43 | $7.48 | 18,774,445 |
| 2017-03-16 | $8.70 | $8.81 | $8.67 | $8.78 | $7.79 | 7,827,077 |
| 2017-03-15 | $8.68 | $8.72 | $8.60 | $8.72 | $7.73 | 5,661,431 |
| 2017-03-14 | $8.66 | $8.72 | $8.63 | $8.66 | $7.68 | 7,503,736 |
| 2017-03-13 | $8.55 | $8.70 | $8.50 | $8.63 | $7.65 | 24,715,396 |
| 2017-03-10 | $8.18 | $8.19 | $8.12 | $8.15 | $7.23 | 8,075,826 |
| 2017-03-09 | $8.22 | $8.32 | $8.20 | $8.26 | $7.33 | 10,250,520 |
| 2017-03-08 | $8.25 | $8.28 | $8.21 | $8.23 | $7.30 | 6,097,657 |
| 2017-03-07 | $8.23 | $8.28 | $8.18 | $8.23 | $7.30 | 5,898,079 |
| 2017-03-06 | $8.32 | $8.33 | $8.17 | $8.24 | $7.31 | 6,860,157 |
| 2017-03-03 | $8.31 | $8.37 | $8.28 | $8.34 | $7.40 | 3,938,432 |
| 2017-03-02 | $8.35 | $8.35 | $8.26 | $8.31 | $7.37 | 4,957,533 |
| 2017-03-01 | $8.35 | $8.51 | $8.31 | $8.47 | $7.51 | 8,145,278 |
| 2017-02-28 | $8.25 | $8.27 | $8.16 | $8.20 | $7.27 | 12,365,646 |
| 2017-02-27 | $8.38 | $8.38 | $8.27 | $8.30 | $7.36 | 7,505,487 |
| 2017-02-24 | $8.42 | $8.47 | $8.41 | $8.46 | $7.50 | 3,969,703 |
| 2017-02-23 | $8.45 | $8.50 | $8.42 | $8.47 | $7.51 | 10,788,675 |
| 2017-02-22 | $8.44 | $8.48 | $8.34 | $8.38 | $7.43 | 17,928,872 |
| 2017-02-21 | $8.44 | $8.47 | $8.39 | $8.47 | $7.51 | 5,110,282 |
| 2017-02-17 | $8.41 | $8.48 | $8.34 | $8.42 | $7.47 | 4,959,103 |
| 2017-02-16 | $8.29 | $8.38 | $8.29 | $8.37 | $7.42 | 8,355,794 |
| 2017-02-15 | $8.38 | $8.43 | $8.30 | $8.33 | $7.39 | 15,356,420 |
| 2017-02-14 | $8.52 | $8.52 | $8.39 | $8.44 | $7.49 | 5,841,875 |
| 2017-02-13 | $8.48 | $8.50 | $8.41 | $8.45 | $7.50 | 5,204,959 |
| 2017-02-10 | $8.45 | $8.53 | $8.41 | $8.50 | $7.54 | 4,686,017 |
| 2017-02-09 | $8.52 | $8.59 | $8.52 | $8.57 | $7.60 | 4,218,769 |
| 2017-02-08 | $8.48 | $8.49 | $8.36 | $8.48 | $7.52 | 12,141,983 |
| 2017-02-07 | $8.50 | $8.59 | $8.47 | $8.56 | $7.59 | 5,636,477 |
| 2017-02-06 | $8.58 | $8.67 | $8.56 | $8.64 | $7.66 | 7,854,753 |
| 2017-02-03 | $8.39 | $8.53 | $8.38 | $8.52 | $7.56 | 7,496,795 |
| 2017-02-02 | $8.42 | $8.46 | $8.38 | $8.42 | $7.47 | 8,710,180 |
| 2017-02-01 | $8.26 | $8.40 | $8.25 | $8.29 | $7.35 | 19,454,982 |
| 2017-01-31 | $7.87 | $7.91 | $7.64 | $7.75 | $6.87 | 17,983,735 |
| 2017-01-30 | $7.95 | $7.98 | $7.87 | $7.89 | $7.00 | 8,275,580 |
| 2017-01-27 | $8.02 | $8.16 | $8.01 | $8.10 | $7.18 | 8,803,138 |
| 2017-01-26 | $7.82 | $7.87 | $7.75 | $7.85 | $6.96 | 9,910,984 |
| 2017-01-25 | $7.68 | $7.84 | $7.68 | $7.82 | $6.94 | 7,725,818 |
| 2017-01-24 | $7.61 | $7.66 | $7.55 | $7.61 | $6.75 | 8,405,147 |
| 2017-01-23 | $7.59 | $7.62 | $7.50 | $7.57 | $6.71 | 10,083,345 |
| 2017-01-20 | $7.70 | $7.72 | $7.61 | $7.66 | $6.79 | 7,608,613 |
| 2017-01-19 | $7.88 | $7.90 | $7.74 | $7.77 | $6.89 | 13,390,778 |
| 2017-01-18 | $7.83 | $7.98 | $7.82 | $7.93 | $7.03 | 10,065,209 |
| 2017-01-17 | $7.88 | $7.91 | $7.77 | $7.78 | $6.90 | 9,153,982 |
| 2017-01-13 | $7.92 | $7.93 | $7.76 | $7.86 | $6.97 | 6,159,129 |
| 2017-01-12 | $7.92 | $7.99 | $7.88 | $7.95 | $7.05 | 8,228,638 |
| 2017-01-11 | $7.79 | $7.91 | $7.73 | $7.90 | $7.01 | 6,773,440 |
| 2017-01-10 | $7.65 | $7.76 | $7.64 | $7.73 | $6.86 | 5,824,454 |
| 2017-01-09 | $7.63 | $7.68 | $7.58 | $7.62 | $6.76 | 4,941,459 |
| 2017-01-06 | $7.66 | $7.67 | $7.51 | $7.54 | $6.69 | 7,606,629 |
| 2017-01-05 | $7.57 | $7.70 | $7.53 | $7.66 | $6.79 | 8,302,299 |
| 2017-01-04 | $7.46 | $7.50 | $7.40 | $7.45 | $6.61 | 7,536,224 |
| 2017-01-03 | $7.49 | $7.50 | $7.41 | $7.50 | $6.65 | 5,793,917 |
| 2016-12-30 | $7.51 | $7.63 | $7.46 | $7.49 | $6.64 | 4,285,134 |
| 2016-12-29 | $7.38 | $7.49 | $7.36 | $7.40 | $6.56 | 3,125,032 |
| 2016-12-28 | $7.46 | $7.47 | $7.40 | $7.42 | $6.58 | 3,161,635 |
| 2016-12-27 | $7.51 | $7.54 | $7.48 | $7.50 | $6.65 | 2,535,522 |
| 2016-12-23 | $7.46 | $7.48 | $7.42 | $7.47 | $6.63 | 2,155,975 |
| 2016-12-22 | $7.48 | $7.49 | $7.41 | $7.45 | $6.61 | 2,791,923 |
| 2016-12-21 | $7.62 | $7.62 | $7.44 | $7.49 | $6.64 | 2,600,704 |
| 2016-12-20 | $7.45 | $7.49 | $7.42 | $7.48 | $6.63 | 3,402,157 |
| 2016-12-19 | $7.56 | $7.58 | $7.46 | $7.50 | $6.65 | 5,399,813 |
| 2016-12-16 | $7.64 | $7.64 | $7.46 | $7.50 | $6.65 | 7,714,487 |
| 2016-12-15 | $7.80 | $7.80 | $7.65 | $7.66 | $6.79 | 6,185,945 |
| 2016-12-14 | $7.82 | $7.82 | $7.67 | $7.73 | $6.86 | 19,347,605 |
| 2016-12-13 | $7.87 | $7.98 | $7.85 | $7.85 | $6.96 | 6,593,604 |
| 2016-12-12 | $7.86 | $7.89 | $7.76 | $7.86 | $6.97 | 5,348,063 |
| 2016-12-09 | $7.95 | $7.99 | $7.90 | $7.98 | $7.08 | 6,473,621 |
| 2016-12-08 | $7.82 | $7.93 | $7.81 | $7.89 | $7.00 | 9,457,024 |
| 2016-12-07 | $7.80 | $7.81 | $7.69 | $7.74 | $6.87 | 16,116,381 |
| 2016-12-06 | $7.77 | $7.88 | $7.72 | $7.85 | $6.96 | 7,948,807 |
| 2016-12-05 | $7.74 | $7.74 | $7.62 | $7.68 | $6.81 | 4,684,280 |
| 2016-12-02 | $7.63 | $7.72 | $7.61 | $7.68 | $6.81 | 5,901,203 |
| 2016-12-01 | $7.68 | $7.68 | $7.55 | $7.58 | $6.72 | 7,932,333 |
| 2016-11-30 | $7.84 | $7.96 | $7.84 | $7.84 | $6.95 | 14,791,877 |
| 2016-11-29 | $7.49 | $7.56 | $7.47 | $7.53 | $6.68 | 9,070,419 |
| 2016-11-28 | $7.51 | $7.53 | $7.39 | $7.46 | $6.62 | 14,834,063 |
| 2016-11-25 | $7.72 | $7.77 | $7.65 | $7.73 | $6.86 | 3,472,568 |
| 2016-11-23 | $7.74 | $7.76 | $7.68 | $7.73 | $6.86 | 4,264,363 |
| 2016-11-22 | $7.75 | $7.79 | $7.66 | $7.78 | $6.90 | 7,622,842 |
| 2016-11-21 | $7.76 | $7.78 | $7.67 | $7.74 | $6.87 | 7,073,055 |
| 2016-11-18 | $7.85 | $7.85 | $7.69 | $7.76 | $6.88 | 3,708,101 |
| 2016-11-17 | $7.88 | $7.92 | $7.80 | $7.82 | $6.94 | 13,101,443 |
| 2016-11-16 | $7.89 | $7.89 | $7.68 | $7.71 | $6.84 | 17,712,337 |
| 2016-11-15 | $8.03 | $8.17 | $8.02 | $8.15 | $7.23 | 8,330,617 |
| 2016-11-14 | $8.24 | $8.28 | $8.00 | $8.04 | $7.13 | 9,115,535 |
| 2016-11-11 | $8.22 | $8.24 | $8.08 | $8.24 | $7.31 | 12,082,741 |
| 2016-11-10 | $8.71 | $8.80 | $8.51 | $8.53 | $7.57 | 10,194,966 |
| 2016-11-09 | $8.52 | $8.61 | $8.46 | $8.58 | $7.61 | 12,694,130 |
| 2016-11-08 | $8.26 | $8.45 | $8.14 | $8.20 | $7.27 | 21,771,847 |
| 2016-11-07 | $8.40 | $8.70 | $8.39 | $8.62 | $7.65 | 18,476,603 |
| 2016-11-04 | $8.07 | $8.22 | $8.04 | $8.09 | $7.18 | 5,901,759 |
| 2016-11-03 | $8.13 | $8.23 | $8.10 | $8.14 | $7.22 | 8,627,875 |
| 2016-11-02 | $8.21 | $8.22 | $8.10 | $8.15 | $7.23 | 12,496,847 |
| 2016-11-01 | $8.28 | $8.34 | $8.25 | $8.31 | $7.37 | 12,906,766 |
| 2016-10-31 | $8.29 | $8.33 | $8.26 | $8.29 | $7.35 | 5,093,240 |
| 2016-10-28 | $8.30 | $8.37 | $8.25 | $8.35 | $7.41 | 11,262,321 |
| 2016-10-27 | $8.44 | $8.50 | $8.41 | $8.42 | $7.47 | 12,821,389 |
| 2016-10-26 | $8.33 | $8.44 | $8.31 | $8.40 | $7.45 | 14,961,806 |
| 2016-10-25 | $8.60 | $8.64 | $8.49 | $8.54 | $7.58 | 21,211,270 |
| 2016-10-24 | $8.40 | $8.73 | $8.39 | $8.70 | $7.72 | 37,612,172 |
| 2016-10-21 | $8.19 | $8.33 | $8.16 | $8.30 | $7.36 | 19,820,550 |
| 2016-10-20 | $8.21 | $8.29 | $8.20 | $8.24 | $7.31 | 12,908,679 |
| 2016-10-19 | $7.95 | $8.06 | $7.91 | $7.98 | $7.08 | 14,369,082 |
| 2016-10-18 | $7.99 | $8.12 | $7.96 | $8.11 | $7.19 | 41,377,013 |
| 2016-10-17 | $7.65 | $7.69 | $7.57 | $7.62 | $6.76 | 15,081,922 |
| 2016-10-14 | $7.26 | $7.37 | $7.24 | $7.27 | $6.45 | 9,526,741 |
| 2016-10-13 | $7.18 | $7.20 | $7.07 | $7.15 | $6.34 | 13,697,681 |
| 2016-10-12 | $7.44 | $7.50 | $7.32 | $7.37 | $6.54 | 23,981,270 |
| 2016-10-11 | $7.47 | $7.52 | $7.41 | $7.44 | $6.60 | 8,702,104 |
| 2016-10-10 | $7.49 | $7.54 | $7.45 | $7.50 | $6.65 | 3,901,342 |
| 2016-10-07 | $7.48 | $7.54 | $7.42 | $7.50 | $6.65 | 6,588,199 |
| 2016-10-06 | $7.54 | $7.54 | $7.42 | $7.45 | $6.61 | 10,046,154 |
| 2016-10-05 | $7.66 | $7.73 | $7.65 | $7.70 | $6.83 | 5,255,213 |
| 2016-10-04 | $7.66 | $7.77 | $7.66 | $7.69 | $6.82 | 7,191,819 |
| 2016-10-03 | $7.60 | $7.64 | $7.54 | $7.60 | $6.74 | 10,117,308 |
| 2016-09-30 | $7.51 | $7.56 | $7.42 | $7.47 | $6.63 | 18,950,325 |
| 2016-09-29 | $7.50 | $7.58 | $7.29 | $7.41 | $6.57 | 17,025,445 |
| 2016-09-28 | $7.84 | $7.87 | $7.77 | $7.87 | $6.98 | 7,788,920 |
| 2016-09-27 | $7.79 | $7.86 | $7.73 | $7.81 | $6.93 | 5,028,422 |
| 2016-09-26 | $7.84 | $7.89 | $7.80 | $7.81 | $6.93 | 6,369,361 |
| 2016-09-23 | $8.04 | $8.04 | $7.90 | $7.97 | $7.07 | 13,876,243 |
| 2016-09-22 | $8.19 | $8.29 | $8.16 | $8.20 | $7.27 | 10,155,413 |
| 2016-09-21 | $8.02 | $8.14 | $7.91 | $8.11 | $7.19 | 11,882,416 |
| 2016-09-20 | $8.09 | $8.11 | $8.00 | $8.04 | $7.13 | 6,348,563 |
| 2016-09-19 | $8.03 | $8.09 | $7.97 | $8.00 | $7.10 | 7,691,755 |
| 2016-09-16 | $7.85 | $7.93 | $7.83 | $7.87 | $6.98 | 6,100,942 |
| 2016-09-15 | $8.02 | $8.07 | $7.97 | $8.02 | $7.11 | 6,137,591 |
| 2016-09-14 | $8.04 | $8.10 | $8.00 | $8.05 | $7.14 | 11,890,527 |
| 2016-09-13 | $7.95 | $7.95 | $7.81 | $7.89 | $7.00 | 9,867,537 |
| 2016-09-12 | $8.03 | $8.05 | $7.78 | $8.05 | $7.14 | 13,238,871 |
| 2016-09-09 | $8.16 | $8.21 | $8.06 | $8.12 | $7.20 | 8,456,093 |
| 2016-09-08 | $8.30 | $8.32 | $8.21 | $8.26 | $7.33 | 8,849,657 |
| 2016-09-07 | $8.33 | $8.44 | $8.32 | $8.37 | $7.42 | 12,127,419 |
| 2016-09-06 | $8.07 | $8.30 | $8.06 | $8.23 | $7.30 | 16,670,924 |
| 2016-09-02 | $7.92 | $7.95 | $7.81 | $7.88 | $6.99 | 4,954,776 |
| 2016-09-01 | $7.73 | $7.93 | $7.72 | $7.88 | $6.99 | 10,505,221 |
| 2016-08-31 | $7.69 | $7.70 | $7.57 | $7.67 | $6.80 | 5,553,828 |
| 2016-08-30 | $7.64 | $7.73 | $7.63 | $7.67 | $6.80 | 9,395,442 |
| 2016-08-29 | $7.39 | $7.56 | $7.37 | $7.53 | $6.68 | 8,265,821 |
| 2016-08-26 | $7.33 | $7.42 | $7.26 | $7.35 | $6.52 | 7,324,086 |
| 2016-08-25 | $7.31 | $7.41 | $7.29 | $7.36 | $6.53 | 5,469,213 |
| 2016-08-24 | $7.39 | $7.39 | $7.27 | $7.27 | $6.45 | 6,852,994 |
| 2016-08-23 | $7.42 | $7.47 | $7.39 | $7.40 | $6.56 | 5,628,487 |
| 2016-08-22 | $7.45 | $7.47 | $7.34 | $7.37 | $6.54 | 8,132,202 |
| 2016-08-19 | $7.48 | $7.52 | $7.46 | $7.49 | $6.64 | 8,248,728 |
| 2016-08-18 | $7.54 | $7.59 | $7.44 | $7.49 | $6.64 | 17,304,766 |
| 2016-08-17 | $7.32 | $7.37 | $7.28 | $7.29 | $6.47 | 11,748,543 |
| 2016-08-16 | $7.36 | $7.39 | $7.30 | $7.30 | $6.48 | 11,037,975 |
| 2016-08-15 | $7.27 | $7.38 | $7.23 | $7.33 | $6.50 | 5,937,870 |
| 2016-08-12 | $7.29 | $7.31 | $7.18 | $7.19 | $6.38 | 5,792,985 |
| 2016-08-11 | $7.20 | $7.28 | $7.20 | $7.23 | $6.41 | 9,149,918 |
| 2016-08-10 | $7.17 | $7.18 | $7.13 | $7.17 | $6.36 | 5,090,961 |
| 2016-08-09 | $7.33 | $7.37 | $7.27 | $7.28 | $6.46 | 5,438,584 |
| 2016-08-08 | $7.31 | $7.41 | $7.27 | $7.27 | $6.45 | 6,049,419 |
| 2016-08-05 | $7.38 | $7.42 | $7.30 | $7.32 | $6.49 | 5,840,707 |
| 2016-08-04 | $7.25 | $7.28 | $7.20 | $7.27 | $6.45 | 5,385,331 |
| 2016-08-03 | $7.20 | $7.30 | $7.13 | $7.30 | $6.48 | 12,662,919 |
| 2016-08-02 | $7.29 | $7.33 | $7.16 | $7.21 | $6.40 | 7,904,270 |
| 2016-08-01 | $7.46 | $7.48 | $7.26 | $7.34 | $6.51 | 20,787,358 |
| 2016-07-29 | $7.80 | $7.86 | $7.45 | $7.58 | $6.72 | 20,965,461 |
| 2016-07-28 | $8.02 | $8.08 | $7.99 | $8.01 | $7.11 | 7,393,701 |
| 2016-07-27 | $7.87 | $8.02 | $7.87 | $7.98 | $7.08 | 22,264,850 |
| 2016-07-26 | $7.84 | $7.85 | $7.77 | $7.83 | $6.95 | 9,364,952 |
| 2016-07-25 | $7.88 | $7.90 | $7.84 | $7.86 | $6.97 | 9,060,373 |
| 2016-07-22 | $7.88 | $7.89 | $7.80 | $7.82 | $6.94 | 4,525,088 |
| 2016-07-21 | $7.86 | $7.90 | $7.83 | $7.84 | $6.95 | 4,376,988 |
| 2016-07-20 | $7.89 | $7.91 | $7.85 | $7.90 | $7.01 | 5,674,145 |
| 2016-07-19 | $8.02 | $8.04 | $7.87 | $7.90 | $7.01 | 7,270,123 |
| 2016-07-18 | $7.88 | $7.97 | $7.87 | $7.95 | $7.05 | 3,994,210 |
| 2016-07-15 | $7.95 | $7.98 | $7.87 | $7.90 | $7.01 | 5,160,799 |
| 2016-07-14 | $8.00 | $8.00 | $7.92 | $7.98 | $7.08 | 10,703,355 |
| 2016-07-13 | $7.89 | $7.90 | $7.83 | $7.88 | $6.99 | 12,647,283 |
| 2016-07-12 | $7.76 | $7.98 | $7.76 | $7.95 | $7.05 | 18,617,725 |
| 2016-07-11 | $7.52 | $7.64 | $7.50 | $7.58 | $6.72 | 10,448,412 |
| 2016-07-08 | $7.28 | $7.44 | $7.27 | $7.40 | $6.56 | 10,011,579 |
| 2016-07-07 | $7.36 | $7.36 | $7.12 | $7.23 | $6.41 | 17,851,672 |
| 2016-07-06 | $7.10 | $7.30 | $7.06 | $7.20 | $6.39 | 14,661,694 |
| 2016-07-05 | $7.22 | $7.25 | $7.14 | $7.25 | $6.43 | 9,979,801 |
| 2016-07-01 | $7.16 | $7.27 | $7.15 | $7.23 | $6.41 | 5,257,154 |
| 2016-06-30 | $7.12 | $7.18 | $7.01 | $7.18 | $6.37 | 6,611,970 |
| 2016-06-29 | $7.02 | $7.15 | $7.00 | $7.10 | $6.30 | 7,034,804 |
| 2016-06-28 | $6.89 | $7.00 | $6.88 | $6.90 | $6.12 | 12,112,833 |
| 2016-06-27 | $6.91 | $6.91 | $6.58 | $6.65 | $5.90 | 12,138,563 |
| 2016-06-24 | $6.87 | $7.00 | $6.83 | $6.85 | $6.08 | 12,700,303 |
| 2016-06-23 | $7.27 | $7.41 | $7.25 | $7.38 | $6.55 | 11,012,070 |
| 2016-06-22 | $7.09 | $7.17 | $7.07 | $7.10 | $6.30 | 10,255,166 |
| 2016-06-21 | $7.10 | $7.17 | $7.06 | $7.12 | $6.32 | 11,316,257 |
| 2016-06-20 | $7.10 | $7.20 | $7.07 | $7.14 | $6.33 | 18,026,433 |
| 2016-06-17 | $7.13 | $7.23 | $7.10 | $7.19 | $6.38 | 11,020,278 |
| 2016-06-16 | $7.00 | $7.13 | $6.93 | $7.13 | $6.32 | 15,415,661 |
| 2016-06-15 | $7.22 | $7.37 | $7.20 | $7.27 | $6.45 | 10,356,255 |
| 2016-06-14 | $7.06 | $7.15 | $6.97 | $7.04 | $6.24 | 12,543,568 |
| 2016-06-13 | $7.25 | $7.32 | $7.18 | $7.25 | $6.30 | 9,706,290 |
| 2016-06-10 | $7.54 | $7.56 | $7.32 | $7.38 | $6.41 | 12,229,286 |
| 2016-06-09 | $7.63 | $7.70 | $7.55 | $7.65 | $6.65 | 10,307,160 |
| 2016-06-08 | $7.71 | $7.88 | $7.70 | $7.80 | $6.78 | 13,448,023 |
| 2016-06-07 | $7.55 | $7.74 | $7.54 | $7.67 | $6.66 | 15,733,032 |
| 2016-06-06 | $7.25 | $7.30 | $7.23 | $7.28 | $6.32 | 5,773,718 |
| 2016-06-03 | $7.23 | $7.25 | $7.13 | $7.22 | $6.27 | 8,403,803 |
| 2016-06-02 | $7.09 | $7.18 | $7.06 | $7.17 | $6.23 | 9,105,896 |
| 2016-06-01 | $7.07 | $7.12 | $6.98 | $7.11 | $6.18 | 8,122,494 |
| 2016-05-31 | $7.22 | $7.25 | $7.14 | $7.19 | $6.25 | 11,239,049 |
| 2016-05-27 | $7.21 | $7.23 | $7.14 | $7.18 | $6.24 | 7,959,205 |
| 2016-05-26 | $7.18 | $7.22 | $7.06 | $7.10 | $6.17 | 7,081,021 |
| 2016-05-25 | $6.96 | $7.18 | $6.93 | $7.06 | $6.13 | 10,765,769 |
| 2016-05-24 | $6.76 | $6.77 | $6.67 | $6.73 | $5.85 | 6,208,666 |
| 2016-05-23 | $6.61 | $6.75 | $6.59 | $6.69 | $5.81 | 9,402,932 |
| 2016-05-20 | $6.63 | $6.70 | $6.59 | $6.65 | $5.78 | 5,888,118 |
| 2016-05-19 | $6.72 | $6.82 | $6.57 | $6.62 | $5.75 | 14,915,633 |
| 2016-05-18 | $6.78 | $6.96 | $6.77 | $6.87 | $5.97 | 13,279,453 |
| 2016-05-17 | $6.83 | $6.87 | $6.76 | $6.78 | $5.89 | 9,171,228 |
| 2016-05-16 | $6.67 | $6.90 | $6.66 | $6.83 | $5.93 | 7,292,863 |
| 2016-05-13 | $6.90 | $6.92 | $6.67 | $6.74 | $5.85 | 10,036,452 |
| 2016-05-12 | $7.07 | $7.09 | $6.96 | $6.99 | $6.07 | 16,656,076 |
| 2016-05-11 | $6.87 | $7.05 | $6.75 | $7.04 | $6.12 | 24,614,524 |
| 2016-05-10 | $6.73 | $6.94 | $6.71 | $6.90 | $5.99 | 11,984,964 |
| 2016-05-09 | $6.70 | $6.77 | $6.67 | $6.73 | $5.85 | 16,841,192 |
| 2016-05-06 | $6.51 | $6.64 | $6.46 | $6.63 | $5.76 | 13,598,383 |
| 2016-05-05 | $6.45 | $6.65 | $6.45 | $6.49 | $5.64 | 12,823,152 |
| 2016-05-04 | $6.40 | $6.48 | $6.32 | $6.38 | $5.54 | 13,408,182 |
| 2016-05-03 | $6.58 | $6.59 | $6.30 | $6.47 | $5.62 | 25,159,710 |
| 2016-05-02 | $6.86 | $6.88 | $6.67 | $6.78 | $5.89 | 21,190,668 |
| 2016-04-29 | $7.08 | $7.24 | $7.02 | $7.05 | $6.12 | 18,580,795 |
| 2016-04-28 | $7.35 | $7.40 | $7.25 | $7.34 | $6.38 | 15,745,229 |
| 2016-04-27 | $7.46 | $7.52 | $7.44 | $7.48 | $6.50 | 12,184,529 |
| 2016-04-26 | $7.70 | $7.70 | $7.53 | $7.59 | $6.59 | 13,978,734 |
| 2016-04-25 | $7.71 | $7.73 | $7.53 | $7.59 | $6.59 | 13,731,899 |
| 2016-04-22 | $7.75 | $7.85 | $7.68 | $7.78 | $6.76 | 21,967,975 |
| 2016-04-21 | $7.60 | $7.92 | $7.60 | $7.85 | $6.82 | 26,159,412 |
| 2016-04-20 | $7.35 | $7.38 | $7.30 | $7.36 | $6.39 | 6,538,546 |
| 2016-04-19 | $7.35 | $7.40 | $7.32 | $7.35 | $6.38 | 4,477,688 |
| 2016-04-18 | $7.18 | $7.33 | $7.14 | $7.26 | $6.31 | 11,688,351 |
| 2016-04-15 | $7.40 | $7.49 | $7.37 | $7.40 | $6.43 | 4,794,671 |
| 2016-04-14 | $7.39 | $7.40 | $7.30 | $7.34 | $6.38 | 7,315,871 |
| 2016-04-13 | $7.26 | $7.45 | $7.23 | $7.42 | $6.45 | 12,665,017 |
| 2016-04-12 | $6.88 | $7.14 | $6.86 | $7.09 | $6.16 | 19,725,513 |
| 2016-04-11 | $6.75 | $6.79 | $6.69 | $6.71 | $5.83 | 9,950,444 |
| 2016-04-08 | $6.73 | $6.76 | $6.66 | $6.69 | $5.81 | 6,846,162 |
| 2016-04-07 | $6.64 | $6.69 | $6.55 | $6.59 | $5.72 | 10,080,637 |
| 2016-04-06 | $6.69 | $6.77 | $6.60 | $6.77 | $5.88 | 9,490,584 |
| 2016-04-05 | $6.73 | $6.85 | $6.64 | $6.81 | $5.92 | 10,874,751 |
| 2016-04-04 | $7.16 | $7.16 | $6.99 | $7.07 | $6.14 | 7,272,347 |
| 2016-04-01 | $7.09 | $7.18 | $6.98 | $7.16 | $6.22 | 9,526,424 |
| 2016-03-31 | $7.00 | $7.23 | $6.99 | $7.16 | $6.22 | 13,824,795 |
| 2016-03-30 | $7.11 | $7.24 | $7.07 | $7.10 | $6.17 | 10,890,531 |
| 2016-03-29 | $6.68 | $6.87 | $6.63 | $6.84 | $5.94 | 8,488,674 |
| 2016-03-28 | $6.73 | $6.77 | $6.57 | $6.65 | $5.78 | 9,486,732 |
| 2016-03-24 | $6.82 | $6.88 | $6.76 | $6.87 | $5.97 | 9,266,500 |
| 2016-03-23 | $6.91 | $6.93 | $6.83 | $6.88 | $5.98 | 8,509,419 |
| 2016-03-22 | $6.90 | $6.92 | $6.84 | $6.91 | $6.00 | 7,574,503 |
| 2016-03-21 | $7.01 | $7.05 | $6.98 | $7.00 | $6.08 | 7,127,455 |
| 2016-03-18 | $6.79 | $6.99 | $6.78 | $6.95 | $6.04 | 13,604,796 |
| 2016-03-17 | $6.68 | $6.79 | $6.59 | $6.76 | $5.87 | 8,413,271 |
| 2016-03-16 | $6.70 | $6.74 | $6.53 | $6.69 | $5.81 | 11,373,377 |
| 2016-03-15 | $6.57 | $6.58 | $6.40 | $6.47 | $5.62 | 9,749,616 |
| 2016-03-14 | $6.55 | $6.70 | $6.51 | $6.66 | $5.79 | 7,198,733 |
| 2016-03-11 | $6.38 | $6.58 | $6.35 | $6.56 | $5.70 | 12,460,239 |
| 2016-03-10 | $6.43 | $6.45 | $6.21 | $6.27 | $5.45 | 13,090,705 |
| 2016-03-09 | $6.37 | $6.47 | $6.29 | $6.42 | $5.58 | 11,289,996 |
| 2016-03-08 | $6.42 | $6.45 | $6.17 | $6.23 | $5.41 | 19,489,713 |
| 2016-03-07 | $6.48 | $6.64 | $6.38 | $6.58 | $5.72 | 8,591,557 |
| 2016-03-04 | $6.54 | $6.58 | $6.36 | $6.51 | $5.66 | 19,459,145 |
| 2016-03-03 | $6.34 | $6.64 | $6.32 | $6.62 | $5.75 | 24,315,680 |
| 2016-03-02 | $6.37 | $6.39 | $6.24 | $6.32 | $5.49 | 15,224,492 |
| 2016-03-01 | $6.11 | $6.20 | $5.95 | $6.12 | $5.32 | 32,154,689 |
| 2016-02-29 | $5.48 | $5.83 | $5.47 | $5.67 | $4.93 | 34,194,906 |
| 2016-02-26 | $5.32 | $5.41 | $5.27 | $5.31 | $4.61 | 25,583,622 |
| 2016-02-25 | $5.29 | $5.38 | $5.15 | $5.18 | $4.50 | 29,447,383 |
| 2016-02-24 | $5.34 | $5.49 | $5.24 | $5.46 | $4.74 | 18,077,270 |
| 2016-02-23 | $5.52 | $5.53 | $5.42 | $5.44 | $4.73 | 17,388,882 |
| 2016-02-22 | $5.69 | $5.73 | $5.64 | $5.72 | $4.97 | 34,260,831 |
| 2016-02-19 | $5.63 | $5.67 | $5.57 | $5.65 | $4.91 | 17,904,243 |
| 2016-02-18 | $5.63 | $5.68 | $5.55 | $5.60 | $4.86 | 25,945,483 |
| 2016-02-17 | $5.56 | $5.57 | $5.49 | $5.52 | $4.80 | 25,055,723 |
| 2016-02-16 | $5.65 | $5.68 | $5.52 | $5.60 | $4.86 | 31,080,771 |
| 2016-02-12 | $5.55 | $5.59 | $5.44 | $5.46 | $4.74 | 28,932,486 |
| 2016-02-11 | $5.69 | $5.69 | $5.50 | $5.54 | $4.81 | 28,364,757 |
| 2016-02-10 | $5.97 | $5.99 | $5.85 | $5.85 | $5.08 | 21,406,787 |
| 2016-02-09 | $5.96 | $5.96 | $5.85 | $5.88 | $5.11 | 22,345,521 |
| 2016-02-08 | $6.02 | $6.03 | $5.80 | $5.90 | $5.13 | 11,774,471 |
| 2016-02-05 | $6.18 | $6.18 | $6.09 | $6.10 | $5.30 | 14,838,958 |
| 2016-02-04 | $5.97 | $6.12 | $5.91 | $6.11 | $5.31 | 32,754,608 |
| 2016-02-03 | $6.04 | $6.06 | $5.88 | $5.98 | $5.19 | 22,866,837 |
| 2016-02-02 | $6.22 | $6.22 | $6.01 | $6.02 | $5.23 | 16,036,970 |
| 2016-02-01 | $6.46 | $6.55 | $6.40 | $6.42 | $5.58 | 14,939,581 |
| 2016-01-29 | $6.67 | $6.67 | $6.55 | $6.65 | $5.78 | 14,848,543 |
| 2016-01-28 | $6.67 | $6.68 | $6.49 | $6.54 | $5.68 | 26,847,521 |
| 2016-01-27 | $6.94 | $7.14 | $6.93 | $7.02 | $6.10 | 7,013,369 |
| 2016-01-26 | $6.94 | $7.08 | $6.90 | $7.06 | $6.13 | 7,891,297 |
| 2016-01-25 | $6.86 | $6.96 | $6.80 | $6.92 | $6.01 | 9,717,111 |
| 2016-01-22 | $6.91 | $7.00 | $6.85 | $6.90 | $5.99 | 9,853,507 |
| 2016-01-21 | $6.61 | $6.81 | $6.49 | $6.77 | $5.88 | 22,119,623 |
| 2016-01-20 | $6.42 | $6.63 | $6.42 | $6.56 | $5.70 | 16,821,099 |
| 2016-01-19 | $6.61 | $6.75 | $6.58 | $6.61 | $5.74 | 10,820,398 |
| 2016-01-15 | $6.58 | $6.59 | $6.45 | $6.48 | $5.63 | 15,162,231 |
| 2016-01-14 | $6.91 | $6.98 | $6.81 | $6.96 | $6.05 | 9,765,794 |
| 2016-01-13 | $7.07 | $7.15 | $6.94 | $6.97 | $6.05 | 12,954,714 |
| 2016-01-12 | $7.07 | $7.08 | $6.86 | $6.98 | $6.06 | 15,829,220 |
| 2016-01-11 | $7.11 | $7.15 | $7.07 | $7.10 | $6.17 | 10,485,539 |
| 2016-01-08 | $7.18 | $7.22 | $7.12 | $7.13 | $6.19 | 7,543,448 |
| 2016-01-07 | $7.24 | $7.26 | $7.10 | $7.11 | $6.18 | 15,332,496 |
| 2016-01-06 | $7.36 | $7.43 | $7.31 | $7.34 | $6.38 | 10,568,129 |
| 2016-01-05 | $7.67 | $7.67 | $7.56 | $7.58 | $6.58 | 12,102,384 |
| 2016-01-04 | $7.62 | $7.68 | $7.57 | $7.64 | $6.64 | 6,025,135 |
| 2015-12-31 | $7.78 | $7.89 | $7.76 | $7.83 | $6.80 | 3,862,072 |
| 2015-12-30 | $7.86 | $7.87 | $7.73 | $7.78 | $6.76 | 3,700,500 |
| 2015-12-29 | $7.94 | $7.96 | $7.86 | $7.89 | $6.85 | 4,841,654 |
| 2015-12-28 | $7.98 | $7.98 | $7.88 | $7.93 | $6.89 | 6,233,531 |
| 2015-12-24 | $7.81 | $7.94 | $7.80 | $7.90 | $6.86 | 3,416,034 |
| 2015-12-23 | $7.82 | $7.89 | $7.77 | $7.86 | $6.83 | 7,950,358 |
| 2015-12-22 | $7.68 | $7.77 | $7.66 | $7.73 | $6.71 | 7,921,532 |
| 2015-12-21 | $7.67 | $7.71 | $7.61 | $7.63 | $6.63 | 8,100,192 |
| 2015-12-18 | $7.45 | $7.52 | $7.42 | $7.46 | $6.48 | 12,092,680 |
| 2015-12-17 | $7.50 | $7.51 | $7.42 | $7.44 | $6.46 | 11,564,150 |
| 2015-12-16 | $7.41 | $7.48 | $7.31 | $7.44 | $6.46 | 20,502,010 |
| 2015-12-15 | $7.35 | $7.36 | $7.22 | $7.27 | $6.32 | 12,328,781 |
| 2015-12-14 | $7.39 | $7.40 | $7.19 | $7.22 | $6.27 | 14,117,524 |
| 2015-12-11 | $7.59 | $7.62 | $7.26 | $7.30 | $6.34 | 11,909,770 |
| 2015-12-10 | $7.79 | $8.02 | $7.79 | $7.90 | $6.86 | 7,602,113 |
| 2015-12-09 | $7.80 | $7.95 | $7.76 | $7.78 | $6.76 | 7,877,991 |
| 2015-12-08 | $7.82 | $7.85 | $7.71 | $7.82 | $6.79 | 10,456,101 |
| 2015-12-07 | $7.93 | $8.00 | $7.87 | $7.91 | $6.87 | 4,479,143 |
| 2015-12-04 | $7.94 | $8.02 | $7.87 | $8.01 | $6.96 | 10,165,544 |
| 2015-12-03 | $8.08 | $8.08 | $7.95 | $7.98 | $6.93 | 5,260,757 |
| 2015-12-02 | $8.24 | $8.26 | $8.06 | $8.11 | $7.05 | 7,538,788 |
| 2015-12-01 | $8.33 | $8.41 | $8.27 | $8.37 | $7.27 | 11,002,435 |
| 2015-11-30 | $8.26 | $8.43 | $8.22 | $8.31 | $7.22 | 10,803,700 |
| 2015-11-27 | $8.11 | $8.17 | $8.03 | $8.15 | $7.08 | 3,480,167 |
| 2015-11-25 | $8.17 | $8.19 | $8.02 | $8.08 | $7.02 | 6,922,647 |
| 2015-11-24 | $7.97 | $8.26 | $7.94 | $8.20 | $7.12 | 18,200,669 |
| 2015-11-23 | $8.04 | $8.09 | $8.01 | $8.02 | $6.97 | 6,136,781 |
| 2015-11-20 | $8.07 | $8.20 | $8.05 | $8.08 | $7.02 | 4,097,320 |
| 2015-11-19 | $8.03 | $8.10 | $8.01 | $8.07 | $7.01 | 6,784,179 |
| 2015-11-18 | $7.95 | $8.05 | $7.93 | $8.00 | $6.95 | 6,475,816 |
| 2015-11-17 | $8.06 | $8.16 | $8.05 | $8.13 | $7.06 | 11,416,680 |
| 2015-11-16 | $8.03 | $8.12 | $7.98 | $8.06 | $7.00 | 14,914,134 |
| 2015-11-13 | $7.87 | $7.93 | $7.78 | $7.81 | $6.78 | 9,376,631 |
| 2015-11-12 | $7.97 | $8.01 | $7.87 | $7.88 | $6.85 | 6,184,733 |
| 2015-11-11 | $8.01 | $8.07 | $7.96 | $8.01 | $6.96 | 5,379,220 |
| 2015-11-10 | $8.09 | $8.10 | $7.86 | $7.93 | $6.89 | 10,624,191 |
| 2015-11-09 | $8.15 | $8.20 | $7.98 | $8.06 | $7.00 | 9,622,221 |
| 2015-11-06 | $8.22 | $8.36 | $8.03 | $8.19 | $7.11 | 11,338,090 |
| 2015-11-05 | $8.43 | $8.44 | $8.21 | $8.25 | $7.17 | 12,731,214 |
| 2015-11-04 | $8.63 | $8.63 | $8.46 | $8.49 | $7.38 | 12,179,384 |
| 2015-11-03 | $8.71 | $8.72 | $8.54 | $8.58 | $7.45 | 15,818,524 |
| 2015-11-02 | $8.70 | $8.84 | $8.69 | $8.74 | $7.59 | 9,907,585 |
| 2015-10-30 | $8.72 | $8.75 | $8.55 | $8.62 | $7.49 | 9,075,721 |
| 2015-10-29 | $8.63 | $8.70 | $8.57 | $8.66 | $7.52 | 8,518,891 |
| 2015-10-28 | $8.71 | $8.81 | $8.60 | $8.74 | $7.59 | 12,128,189 |
| 2015-10-27 | $9.00 | $9.03 | $8.82 | $8.95 | $7.77 | 13,997,711 |
| 2015-10-26 | $9.05 | $9.14 | $8.93 | $9.07 | $7.88 | 5,476,443 |
| 2015-10-23 | $9.12 | $9.15 | $9.03 | $9.13 | $7.93 | 5,611,045 |
| 2015-10-22 | $8.98 | $9.06 | $8.90 | $8.99 | $7.81 | 3,790,791 |
| 2015-10-21 | $8.97 | $9.00 | $8.90 | $8.94 | $7.77 | 4,201,517 |
| 2015-10-20 | $9.02 | $9.14 | $9.01 | $9.08 | $7.89 | 3,140,717 |
| 2015-10-19 | $9.08 | $9.15 | $9.00 | $9.05 | $7.86 | 3,558,175 |
| 2015-10-16 | $9.12 | $9.27 | $9.05 | $9.21 | $8.00 | 7,924,247 |
| 2015-10-15 | $9.02 | $9.09 | $8.95 | $9.07 | $7.88 | 13,242,560 |
| 2015-10-14 | $8.91 | $9.01 | $8.80 | $8.85 | $7.69 | 6,854,940 |
| 2015-10-13 | $9.09 | $9.09 | $8.81 | $8.88 | $7.71 | 16,724,844 |
| 2015-10-12 | $9.17 | $9.20 | $9.03 | $9.06 | $7.87 | 5,904,236 |
| 2015-10-09 | $9.16 | $9.26 | $9.08 | $9.14 | $7.94 | 7,829,992 |
| 2015-10-08 | $8.91 | $9.03 | $8.86 | $8.99 | $7.81 | 5,786,720 |
| 2015-10-07 | $8.96 | $9.13 | $8.93 | $9.02 | $7.84 | 10,714,770 |
| 2015-10-06 | $9.06 | $9.06 | $8.82 | $8.86 | $7.70 | 12,839,112 |
| 2015-10-05 | $9.01 | $9.19 | $8.93 | $9.12 | $7.92 | 9,852,834 |
| 2015-10-02 | $8.43 | $8.84 | $8.37 | $8.80 | $7.64 | 11,604,739 |
| 2015-10-01 | $8.31 | $8.59 | $8.30 | $8.57 | $7.44 | 8,553,527 |
| 2015-09-30 | $8.45 | $8.45 | $8.25 | $8.38 | $7.28 | 11,377,072 |
| 2015-09-29 | $8.33 | $8.50 | $8.18 | $8.30 | $7.21 | 12,248,364 |
| 2015-09-28 | $8.42 | $8.43 | $8.11 | $8.19 | $7.11 | 8,806,502 |
| 2015-09-25 | $8.56 | $8.58 | $8.45 | $8.47 | $7.36 | 6,126,982 |
| 2015-09-24 | $8.31 | $8.47 | $8.25 | $8.43 | $7.32 | 6,566,965 |
| 2015-09-23 | $8.50 | $8.55 | $8.36 | $8.39 | $7.29 | 8,162,118 |
| 2015-09-22 | $8.43 | $8.47 | $8.36 | $8.40 | $7.30 | 7,535,473 |
| 2015-09-21 | $8.71 | $8.72 | $8.59 | $8.66 | $7.52 | 8,043,127 |
| 2015-09-18 | $8.76 | $8.79 | $8.53 | $8.64 | $7.51 | 14,640,282 |
| 2015-09-17 | $8.66 | $9.05 | $8.64 | $8.81 | $7.65 | 12,720,429 |
| 2015-09-16 | $8.56 | $8.74 | $8.53 | $8.69 | $7.55 | 9,219,376 |
| 2015-09-15 | $8.38 | $8.50 | $8.33 | $8.47 | $7.36 | 9,873,858 |
| 2015-09-14 | $8.44 | $8.47 | $8.32 | $8.40 | $7.30 | 6,626,863 |
| 2015-09-11 | $8.40 | $8.40 | $8.21 | $8.28 | $7.19 | 7,385,081 |
| 2015-09-10 | $8.47 | $8.50 | $8.28 | $8.35 | $7.25 | 9,263,954 |
| 2015-09-09 | $8.55 | $8.68 | $8.35 | $8.39 | $7.29 | 11,388,478 |
| 2015-09-08 | $8.44 | $8.50 | $8.38 | $8.42 | $7.31 | 6,532,818 |
| 2015-09-04 | $8.19 | $8.27 | $8.18 | $8.25 | $7.17 | 8,241,942 |
| 2015-09-03 | $8.55 | $8.61 | $8.47 | $8.50 | $7.38 | 8,032,253 |
| 2015-09-02 | $8.45 | $8.67 | $8.39 | $8.56 | $7.44 | 11,048,863 |