Infosys Ltd (INFY) Exchange: NYSE
Data as of June 27, 2025
$18.52 ($-0.08) -0.43%
Infosys Ltd - Daily Information
Click for more stock information on Infosys Ltd.| Daily Information | Data |
|---|---|
| Date | June 27, 2025 |
| Open | $18.64 |
| Previous Close | $18.52 |
| High | $18.66 |
| Low | $18.41 |
| Adjusted Open | $18.64 |
| Previous Adjusted Close | $18.52 |
| Adjusted High | $18.66 |
| Adjusted Low | $18.41 |
About Infosys Ltd (INFY)
Infosys Ltd is a global leader in next-generation digital services and consulting headquartered in Bangalore, India. Founded in 1981, the company has grown to become a leading provider of IT services, including business and technology consulting, IT-enabled services, application development, software products and systems integration. Infosys pioneered the global delivery model of delivering mostly in-person technology services. For the past four decades, the company has been empowering clients by leveraging technology to create tangible business value. As of March 2020, the company had 871,299 employees, with their total market capitalization of $56 billion.
Invest in Infosys Ltd (INFY)
Historical Stock Data for Infosys Ltd (INFY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $18.64 | $18.66 | $18.41 | $18.52 | $18.52 | 13,368,759 |
| 2025-06-26 | $18.63 | $18.67 | $18.52 | $18.60 | $18.60 | 14,327,729 |
| 2025-06-25 | $18.57 | $18.64 | $18.49 | $18.51 | $18.51 | 10,846,453 |
| 2025-06-24 | $18.15 | $18.31 | $18.15 | $18.30 | $18.30 | 8,762,658 |
| 2025-06-23 | $17.86 | $18.10 | $17.83 | $18.10 | $18.10 | 15,272,755 |
| 2025-06-20 | $18.33 | $18.37 | $17.68 | $17.68 | $17.68 | 37,327,068 |
| 2025-06-18 | $18.65 | $18.66 | $18.43 | $18.43 | $18.43 | 10,915,923 |
| 2025-06-17 | $18.75 | $18.86 | $18.67 | $18.67 | $18.67 | 10,129,078 |
| 2025-06-16 | $18.73 | $18.82 | $18.70 | $18.75 | $18.75 | 9,604,106 |
| 2025-06-13 | $18.48 | $18.56 | $18.37 | $18.42 | $18.42 | 10,471,883 |
| 2025-06-12 | $18.48 | $18.63 | $18.39 | $18.56 | $18.56 | 11,362,622 |
| 2025-06-11 | $18.88 | $18.93 | $18.60 | $18.61 | $18.61 | 15,531,321 |
| 2025-06-10 | $18.57 | $18.67 | $18.46 | $18.51 | $18.51 | 9,545,898 |
| 2025-06-09 | $18.23 | $18.36 | $18.22 | $18.29 | $18.29 | 5,386,657 |
| 2025-06-06 | $18.19 | $18.26 | $18.15 | $18.20 | $18.20 | 6,426,289 |
| 2025-06-05 | $18.00 | $18.00 | $17.85 | $17.93 | $17.93 | 9,591,066 |
| 2025-06-04 | $18.04 | $18.10 | $17.82 | $17.85 | $17.85 | 7,541,704 |
| 2025-06-03 | $18.02 | $18.12 | $17.93 | $18.04 | $18.04 | 11,219,803 |
| 2025-06-02 | $18.07 | $18.21 | $18.00 | $18.19 | $18.19 | 8,475,451 |
| 2025-05-30 | $18.27 | $18.27 | $18.08 | $18.19 | $18.19 | 12,638,483 |
| 2025-05-29 | $18.53 | $18.59 | $18.39 | $18.46 | $18.46 | 8,527,908 |
| 2025-05-28 | $18.37 | $18.45 | $18.32 | $18.36 | $18.36 | 6,625,900 |
| 2025-05-27 | $18.29 | $18.51 | $18.27 | $18.49 | $18.49 | 9,014,442 |
| 2025-05-23 | $17.95 | $18.21 | $17.95 | $18.11 | $18.11 | 10,086,746 |
| 2025-05-22 | $17.91 | $18.14 | $17.81 | $18.04 | $18.04 | 8,344,995 |
| 2025-05-21 | $18.16 | $18.35 | $18.08 | $18.16 | $18.16 | 7,863,640 |
| 2025-05-20 | $18.27 | $18.30 | $18.16 | $18.24 | $18.24 | 6,967,812 |
| 2025-05-19 | $18.10 | $18.39 | $18.09 | $18.33 | $18.33 | 9,394,498 |
| 2025-05-16 | $18.34 | $18.40 | $18.11 | $18.31 | $18.31 | 12,914,272 |
| 2025-05-15 | $18.66 | $18.79 | $18.61 | $18.72 | $18.72 | 8,079,156 |
| 2025-05-14 | $18.53 | $18.54 | $18.39 | $18.46 | $18.46 | 8,648,376 |
| 2025-05-13 | $18.28 | $18.45 | $18.27 | $18.38 | $18.38 | 8,599,756 |
| 2025-05-12 | $18.86 | $18.92 | $18.50 | $18.65 | $18.65 | 16,248,856 |
| 2025-05-09 | $17.72 | $17.76 | $17.41 | $17.49 | $17.49 | 8,642,437 |
| 2025-05-08 | $17.67 | $17.77 | $17.46 | $17.49 | $17.49 | 11,433,459 |
| 2025-05-07 | $17.69 | $17.76 | $17.63 | $17.71 | $17.71 | 5,478,956 |
| 2025-05-06 | $17.85 | $17.99 | $17.74 | $17.77 | $17.77 | 8,333,394 |
| 2025-05-05 | $17.84 | $17.98 | $17.84 | $17.85 | $17.85 | 5,659,491 |
| 2025-05-02 | $17.87 | $18.02 | $17.87 | $17.88 | $17.88 | 8,940,503 |
| 2025-05-01 | $17.72 | $17.76 | $17.59 | $17.60 | $17.60 | 7,752,851 |
| 2025-04-30 | $17.55 | $17.62 | $17.29 | $17.60 | $17.60 | 7,085,545 |
| 2025-04-29 | $17.43 | $17.65 | $17.36 | $17.57 | $17.57 | 7,769,596 |
| 2025-04-28 | $17.36 | $17.45 | $17.15 | $17.33 | $17.33 | 7,546,899 |
| 2025-04-25 | $17.40 | $17.44 | $17.26 | $17.40 | $17.40 | 7,574,053 |
| 2025-04-24 | $17.27 | $17.45 | $17.24 | $17.36 | $17.36 | 10,165,912 |
| 2025-04-23 | $17.36 | $17.55 | $17.18 | $17.23 | $17.23 | 12,569,332 |
| 2025-04-22 | $16.66 | $16.93 | $16.66 | $16.86 | $16.86 | 10,459,284 |
| 2025-04-21 | $16.86 | $16.88 | $16.39 | $16.58 | $16.58 | 20,614,525 |
| 2025-04-17 | $16.22 | $16.45 | $15.82 | $16.14 | $16.14 | 20,714,223 |
| 2025-04-16 | $16.60 | $16.85 | $16.53 | $16.58 | $16.58 | 21,244,786 |
| 2025-04-15 | $16.89 | $17.06 | $16.86 | $17.03 | $17.03 | 16,826,240 |
| 2025-04-14 | $17.17 | $17.17 | $16.88 | $17.01 | $17.01 | 20,141,986 |
| 2025-04-11 | $16.76 | $16.95 | $16.48 | $16.88 | $16.88 | 15,133,482 |
| 2025-04-10 | $17.26 | $17.31 | $16.50 | $16.98 | $16.98 | 25,884,800 |
| 2025-04-09 | $16.15 | $17.78 | $16.15 | $17.66 | $17.66 | 20,797,808 |
| 2025-04-08 | $17.04 | $17.17 | $16.23 | $16.42 | $16.42 | 12,945,061 |
| 2025-04-07 | $16.41 | $17.43 | $16.35 | $16.78 | $16.78 | 23,310,150 |
| 2025-04-04 | $16.80 | $16.90 | $16.50 | $16.58 | $16.58 | 19,389,289 |
| 2025-04-03 | $17.56 | $17.75 | $17.28 | $17.35 | $17.35 | 16,271,510 |
| 2025-04-02 | $18.15 | $18.44 | $18.12 | $18.39 | $18.39 | 9,782,282 |
| 2025-04-01 | $18.19 | $18.21 | $17.96 | $18.20 | $18.20 | 13,574,969 |
| 2025-03-31 | $18.00 | $18.29 | $17.87 | $18.25 | $18.25 | 12,408,232 |
| 2025-03-28 | $18.37 | $18.48 | $18.11 | $18.17 | $18.17 | 7,866,406 |
| 2025-03-27 | $18.70 | $18.78 | $18.60 | $18.67 | $18.67 | 6,249,534 |
| 2025-03-26 | $18.62 | $18.79 | $18.60 | $18.66 | $18.66 | 7,391,127 |
| 2025-03-25 | $18.89 | $19.02 | $18.79 | $18.83 | $18.83 | 11,605,907 |
| 2025-03-24 | $18.63 | $18.63 | $18.50 | $18.59 | $18.59 | 7,516,042 |
| 2025-03-21 | $18.41 | $18.43 | $18.17 | $18.32 | $18.32 | 18,677,618 |
| 2025-03-20 | $18.33 | $18.39 | $17.90 | $18.06 | $18.06 | 19,376,214 |
| 2025-03-19 | $18.54 | $18.67 | $18.44 | $18.57 | $18.57 | 9,710,859 |
| 2025-03-18 | $18.69 | $18.69 | $18.39 | $18.45 | $18.45 | 13,070,361 |
| 2025-03-17 | $18.59 | $18.71 | $18.39 | $18.57 | $18.57 | 10,044,506 |
| 2025-03-14 | $18.38 | $18.46 | $18.26 | $18.40 | $18.40 | 7,767,393 |
| 2025-03-13 | $18.50 | $18.59 | $18.26 | $18.29 | $18.29 | 10,913,566 |
| 2025-03-12 | $18.49 | $18.65 | $18.34 | $18.50 | $18.50 | 15,292,391 |
| 2025-03-11 | $19.13 | $19.20 | $18.81 | $18.97 | $18.97 | 17,695,135 |
| 2025-03-10 | $19.75 | $19.79 | $19.36 | $19.44 | $19.44 | 14,108,394 |
| 2025-03-07 | $19.60 | $19.87 | $19.51 | $19.86 | $19.86 | 15,923,235 |
| 2025-03-06 | $19.98 | $20.03 | $19.68 | $19.75 | $19.75 | 11,305,978 |
| 2025-03-05 | $20.08 | $20.19 | $19.92 | $20.06 | $20.06 | 12,466,056 |
| 2025-03-04 | $19.66 | $19.93 | $19.56 | $19.71 | $19.71 | 13,778,214 |
| 2025-03-03 | $20.07 | $20.19 | $19.79 | $19.83 | $19.83 | 9,916,199 |
| 2025-02-28 | $19.84 | $20.10 | $19.71 | $20.10 | $20.10 | 17,385,840 |
| 2025-02-27 | $20.76 | $20.80 | $20.49 | $20.50 | $20.50 | 10,206,779 |
| 2025-02-26 | $20.78 | $20.97 | $20.72 | $20.77 | $20.77 | 9,233,277 |
| 2025-02-25 | $20.75 | $20.82 | $20.61 | $20.77 | $20.77 | 9,215,036 |
| 2025-02-24 | $20.66 | $20.85 | $20.62 | $20.83 | $20.83 | 12,509,533 |
| 2025-02-21 | $21.19 | $21.28 | $21.10 | $21.17 | $21.17 | 13,778,293 |
| 2025-02-20 | $21.27 | $21.37 | $21.13 | $21.35 | $21.35 | 10,776,720 |
| 2025-02-19 | $21.19 | $21.21 | $21.00 | $21.21 | $21.21 | 11,414,600 |
| 2025-02-18 | $21.47 | $21.47 | $21.17 | $21.41 | $21.41 | 10,779,773 |
| 2025-02-14 | $21.73 | $21.75 | $21.54 | $21.57 | $21.57 | 7,038,141 |
| 2025-02-13 | $21.58 | $21.76 | $21.50 | $21.74 | $21.74 | 9,916,734 |
| 2025-02-12 | $21.59 | $21.75 | $21.51 | $21.75 | $21.75 | 5,914,202 |
| 2025-02-11 | $21.75 | $21.99 | $21.64 | $21.97 | $21.97 | 8,557,870 |
| 2025-02-10 | $21.80 | $21.88 | $21.71 | $21.87 | $21.87 | 9,249,938 |
| 2025-02-07 | $22.19 | $22.19 | $21.65 | $21.83 | $21.83 | 9,618,042 |
| 2025-02-06 | $22.38 | $22.40 | $22.09 | $22.24 | $22.24 | 9,375,275 |
| 2025-02-05 | $22.12 | $22.33 | $22.02 | $22.31 | $22.31 | 9,911,017 |
| 2025-02-04 | $22.00 | $22.40 | $22.00 | $22.38 | $22.38 | 9,778,160 |
| 2025-02-03 | $21.58 | $22.09 | $21.58 | $21.99 | $21.99 | 10,983,105 |
| 2025-01-31 | $21.92 | $22.05 | $21.82 | $21.95 | $21.95 | 9,751,813 |
| 2025-01-30 | $21.73 | $22.07 | $21.70 | $21.82 | $21.82 | 6,800,631 |
| 2025-01-29 | $21.74 | $21.82 | $21.59 | $21.70 | $21.70 | 8,351,489 |
| 2025-01-28 | $21.41 | $21.56 | $21.32 | $21.53 | $21.53 | 14,719,335 |
| 2025-01-27 | $21.23 | $21.63 | $21.23 | $21.54 | $21.54 | 9,588,947 |
| 2025-01-24 | $21.74 | $21.85 | $21.67 | $21.68 | $21.68 | 7,612,580 |
| 2025-01-23 | $21.58 | $21.80 | $21.52 | $21.78 | $21.78 | 10,751,949 |
| 2025-01-22 | $21.44 | $21.69 | $21.33 | $21.61 | $21.61 | 9,310,585 |
| 2025-01-21 | $21.10 | $21.17 | $20.93 | $21.15 | $21.15 | 18,004,323 |
| 2025-01-17 | $21.24 | $21.50 | $21.11 | $21.19 | $21.19 | 13,512,700 |
| 2025-01-16 | $22.60 | $22.60 | $21.31 | $21.57 | $21.57 | 22,922,717 |
| 2025-01-15 | $22.72 | $22.97 | $22.64 | $22.89 | $22.89 | 9,229,895 |
| 2025-01-14 | $22.58 | $22.70 | $22.49 | $22.51 | $22.51 | 13,923,562 |
| 2025-01-13 | $22.52 | $22.78 | $22.48 | $22.69 | $22.69 | 11,561,791 |
| 2025-01-10 | $22.85 | $23.19 | $22.70 | $22.70 | $22.70 | 7,409,306 |
| 2025-01-08 | $22.59 | $22.81 | $22.55 | $22.78 | $22.78 | 6,199,798 |
| 2025-01-07 | $22.67 | $22.88 | $22.53 | $22.61 | $22.61 | 5,150,493 |
| 2025-01-06 | $22.58 | $22.81 | $22.58 | $22.75 | $22.75 | 4,862,604 |
| 2025-01-03 | $22.52 | $22.66 | $22.45 | $22.63 | $22.63 | 3,810,696 |
| 2025-01-02 | $22.75 | $22.82 | $22.49 | $22.62 | $22.62 | 6,556,203 |
| 2024-12-31 | $22.15 | $22.19 | $21.89 | $21.92 | $21.92 | 2,304,258 |
| 2024-12-30 | $22.22 | $22.22 | $21.89 | $22.10 | $22.10 | 4,830,878 |
| 2024-12-27 | $22.59 | $22.70 | $22.30 | $22.48 | $22.48 | 4,340,265 |
| 2024-12-26 | $22.64 | $22.76 | $22.60 | $22.64 | $22.64 | 3,440,353 |
| 2024-12-24 | $22.58 | $22.82 | $22.55 | $22.77 | $22.77 | 2,051,553 |
| 2024-12-23 | $22.73 | $22.84 | $22.51 | $22.78 | $22.78 | 3,622,989 |
| 2024-12-20 | $22.63 | $22.97 | $22.44 | $22.73 | $22.73 | 12,356,790 |
| 2024-12-19 | $23.18 | $23.62 | $23.10 | $23.42 | $23.42 | 9,178,696 |
| 2024-12-18 | $23.13 | $23.29 | $22.62 | $22.65 | $22.65 | 6,070,959 |
| 2024-12-17 | $23.33 | $23.38 | $23.12 | $23.13 | $23.13 | 3,890,608 |
| 2024-12-16 | $23.35 | $23.58 | $23.31 | $23.35 | $23.35 | 9,862,063 |
| 2024-12-13 | $23.52 | $23.63 | $23.28 | $23.40 | $23.40 | 4,443,501 |
| 2024-12-12 | $23.37 | $23.47 | $23.15 | $23.25 | $23.25 | 5,750,965 |
| 2024-12-11 | $23.24 | $23.51 | $23.19 | $23.36 | $23.36 | 6,193,552 |
| 2024-12-10 | $23.13 | $23.38 | $22.96 | $23.24 | $23.24 | 6,600,941 |
| 2024-12-09 | $23.01 | $23.41 | $23.01 | $23.16 | $23.16 | 6,292,039 |
| 2024-12-06 | $22.88 | $22.98 | $22.80 | $22.86 | $22.86 | 4,709,626 |
| 2024-12-05 | $22.76 | $23.09 | $22.75 | $22.86 | $22.86 | 5,984,700 |
| 2024-12-04 | $22.34 | $22.61 | $22.27 | $22.52 | $22.52 | 5,866,435 |
| 2024-12-03 | $22.29 | $22.40 | $22.03 | $22.12 | $22.12 | 8,215,926 |
| 2024-12-02 | $22.11 | $22.28 | $22.01 | $22.20 | $22.20 | 5,836,153 |
| 2024-11-29 | $22.14 | $22.24 | $22.00 | $22.07 | $22.07 | 5,620,823 |
| 2024-11-27 | $23.01 | $23.12 | $22.57 | $22.74 | $22.74 | 9,141,186 |
| 2024-11-26 | $22.94 | $23.20 | $22.90 | $23.18 | $23.18 | 7,339,629 |
| 2024-11-25 | $22.48 | $22.88 | $22.45 | $22.84 | $22.84 | 11,805,863 |
| 2024-11-22 | $22.41 | $22.81 | $22.30 | $22.79 | $22.79 | 8,671,876 |
| 2024-11-21 | $21.82 | $22.04 | $21.77 | $21.96 | $21.96 | 6,121,492 |
| 2024-11-20 | $22.00 | $22.03 | $21.80 | $21.99 | $21.99 | 7,812,632 |
| 2024-11-19 | $21.43 | $21.95 | $21.43 | $21.73 | $21.73 | 6,033,050 |
| 2024-11-18 | $21.33 | $21.67 | $21.27 | $21.60 | $21.60 | 4,816,443 |
| 2024-11-15 | $21.71 | $21.75 | $21.37 | $21.53 | $21.53 | 7,650,501 |
| 2024-11-14 | $21.94 | $22.03 | $21.81 | $21.82 | $21.82 | 6,169,215 |
| 2024-11-13 | $21.98 | $22.06 | $21.80 | $22.04 | $22.04 | 5,432,199 |
| 2024-11-12 | $22.02 | $22.17 | $21.99 | $22.02 | $22.02 | 3,849,030 |
| 2024-11-11 | $21.88 | $22.13 | $21.77 | $22.04 | $22.04 | 6,092,213 |
| 2024-11-08 | $21.66 | $22.00 | $21.66 | $21.75 | $21.75 | 7,742,961 |
| 2024-11-07 | $21.44 | $21.66 | $21.34 | $21.65 | $21.65 | 12,341,121 |
| 2024-11-06 | $21.51 | $21.60 | $21.20 | $21.40 | $21.40 | 17,779,873 |
| 2024-11-05 | $20.78 | $20.81 | $20.66 | $20.71 | $20.71 | 9,558,368 |
| 2024-11-04 | $20.76 | $20.88 | $20.65 | $20.72 | $20.72 | 11,936,866 |
| 2024-11-01 | $20.88 | $21.04 | $20.76 | $20.76 | $20.76 | 9,285,521 |
| 2024-10-31 | $21.04 | $21.08 | $20.87 | $20.91 | $20.91 | 8,615,147 |
| 2024-10-30 | $21.52 | $21.56 | $21.11 | $21.12 | $21.12 | 8,486,132 |
| 2024-10-29 | $21.68 | $21.97 | $21.63 | $21.77 | $21.77 | 8,789,379 |
| 2024-10-28 | $22.21 | $22.22 | $22.05 | $22.07 | $21.82 | 3,887,264 |
| 2024-10-25 | $22.05 | $22.09 | $21.87 | $21.89 | $21.89 | 6,572,848 |
| 2024-10-24 | $22.21 | $22.32 | $22.02 | $22.05 | $22.05 | 7,199,903 |
| 2024-10-23 | $22.18 | $22.37 | $22.11 | $22.21 | $22.21 | 4,532,125 |
| 2024-10-22 | $22.05 | $22.25 | $22.05 | $22.16 | $22.16 | 5,733,904 |
| 2024-10-21 | $21.99 | $22.28 | $21.98 | $22.20 | $22.20 | 10,411,855 |
| 2024-10-18 | $22.39 | $22.54 | $22.22 | $22.51 | $22.51 | 11,307,580 |
| 2024-10-17 | $22.18 | $22.73 | $22.02 | $22.66 | $22.66 | 16,539,055 |
| 2024-10-16 | $22.76 | $22.93 | $22.70 | $22.90 | $22.90 | 13,868,475 |
| 2024-10-15 | $23.18 | $23.28 | $22.97 | $23.02 | $23.02 | 10,562,734 |
| 2024-10-14 | $23.28 | $23.45 | $23.20 | $23.36 | $23.36 | 7,099,991 |
| 2024-10-11 | $22.83 | $22.99 | $22.78 | $22.93 | $22.93 | 5,065,625 |
| 2024-10-10 | $22.63 | $22.73 | $22.45 | $22.65 | $22.65 | 7,666,008 |
| 2024-10-09 | $23.32 | $23.38 | $23.21 | $23.27 | $23.27 | 4,269,535 |
| 2024-10-08 | $23.14 | $23.36 | $23.08 | $23.32 | $23.32 | 7,722,532 |
| 2024-10-07 | $22.73 | $23.07 | $22.72 | $22.91 | $22.91 | 7,549,472 |
| 2024-10-04 | $22.61 | $22.88 | $22.59 | $22.79 | $22.79 | 9,260,993 |
| 2024-10-03 | $22.19 | $22.43 | $22.19 | $22.41 | $22.41 | 7,816,940 |
| 2024-10-02 | $22.36 | $22.44 | $22.17 | $22.32 | $22.32 | 5,273,097 |
| 2024-10-01 | $22.42 | $22.52 | $22.27 | $22.39 | $22.39 | 8,366,494 |
| 2024-09-30 | $22.28 | $22.42 | $22.08 | $22.27 | $22.27 | 11,576,921 |
| 2024-09-27 | $22.62 | $22.70 | $22.34 | $22.39 | $22.39 | 9,702,217 |
| 2024-09-26 | $23.05 | $23.26 | $22.86 | $22.96 | $22.96 | 10,927,916 |
| 2024-09-25 | $22.51 | $22.61 | $22.45 | $22.56 | $22.56 | 9,151,512 |
| 2024-09-24 | $22.62 | $22.72 | $22.46 | $22.58 | $22.58 | 7,015,458 |
| 2024-09-23 | $22.72 | $22.73 | $22.49 | $22.69 | $22.69 | 4,887,922 |
| 2024-09-20 | $22.64 | $22.90 | $22.61 | $22.85 | $22.85 | 21,841,075 |
| 2024-09-19 | $22.73 | $22.81 | $22.62 | $22.69 | $22.69 | 6,281,332 |
| 2024-09-18 | $22.48 | $22.70 | $22.39 | $22.48 | $22.48 | 7,051,691 |
| 2024-09-17 | $23.28 | $23.42 | $22.82 | $22.97 | $22.97 | 10,352,734 |
| 2024-09-16 | $23.20 | $23.29 | $23.05 | $23.19 | $23.19 | 6,747,266 |
| 2024-09-13 | $23.27 | $23.33 | $23.15 | $23.20 | $23.20 | 5,273,419 |
| 2024-09-12 | $23.25 | $23.33 | $23.08 | $23.25 | $23.25 | 5,643,344 |
| 2024-09-11 | $22.89 | $22.95 | $22.56 | $22.92 | $22.92 | 5,590,629 |
| 2024-09-10 | $22.77 | $22.93 | $22.65 | $22.93 | $22.93 | 6,484,376 |
| 2024-09-09 | $22.76 | $22.76 | $22.56 | $22.62 | $22.62 | 4,585,005 |
| 2024-09-06 | $22.82 | $22.92 | $22.49 | $22.54 | $22.54 | 7,517,334 |
| 2024-09-05 | $23.03 | $23.20 | $22.85 | $22.90 | $22.90 | 6,270,116 |
| 2024-09-04 | $22.86 | $23.10 | $22.83 | $23.06 | $23.06 | 5,555,236 |
| 2024-09-03 | $23.18 | $23.33 | $22.89 | $22.98 | $22.98 | 5,793,184 |
| 2024-08-30 | $23.29 | $23.37 | $23.13 | $23.28 | $23.28 | 6,375,052 |
| 2024-08-29 | $23.01 | $23.32 | $23.01 | $23.20 | $23.20 | 5,756,181 |
| 2024-08-28 | $23.02 | $23.48 | $22.97 | $23.00 | $23.00 | 7,492,274 |
| 2024-08-27 | $22.56 | $22.91 | $22.53 | $22.80 | $22.80 | 8,258,258 |
| 2024-08-26 | $22.31 | $22.50 | $22.31 | $22.44 | $22.44 | 4,569,033 |
| 2024-08-23 | $22.35 | $22.41 | $22.15 | $22.34 | $22.34 | 4,428,560 |
| 2024-08-22 | $22.41 | $22.51 | $22.31 | $22.34 | $22.34 | 4,273,025 |
| 2024-08-21 | $22.38 | $22.58 | $22.37 | $22.57 | $22.57 | 7,842,879 |
| 2024-08-20 | $22.27 | $22.39 | $22.19 | $22.31 | $22.31 | 5,588,882 |
| 2024-08-19 | $22.09 | $22.31 | $22.05 | $22.26 | $22.26 | 5,276,948 |
| 2024-08-16 | $22.00 | $22.07 | $21.90 | $22.01 | $22.01 | 5,219,055 |
| 2024-08-15 | $21.89 | $22.00 | $21.81 | $21.83 | $21.83 | 6,838,199 |
| 2024-08-14 | $21.61 | $21.77 | $21.56 | $21.75 | $21.75 | 5,350,448 |
| 2024-08-13 | $21.38 | $21.67 | $21.38 | $21.59 | $21.59 | 7,692,034 |
| 2024-08-12 | $21.31 | $21.45 | $21.21 | $21.31 | $21.31 | 11,669,495 |
| 2024-08-09 | $21.23 | $21.42 | $21.14 | $21.30 | $21.30 | 7,794,521 |
| 2024-08-08 | $20.90 | $21.17 | $20.88 | $21.14 | $21.14 | 8,243,294 |
| 2024-08-07 | $21.29 | $21.43 | $20.95 | $20.97 | $20.97 | 8,944,595 |
| 2024-08-06 | $20.97 | $21.09 | $20.89 | $20.99 | $20.99 | 9,996,687 |
| 2024-08-05 | $20.54 | $21.03 | $20.38 | $20.80 | $20.80 | 14,844,445 |
| 2024-08-02 | $21.83 | $21.85 | $21.48 | $21.77 | $21.77 | 10,940,913 |
| 2024-08-01 | $22.29 | $22.44 | $22.17 | $22.30 | $22.30 | 10,759,621 |
| 2024-07-31 | $22.57 | $22.65 | $21.75 | $22.13 | $22.13 | 18,250,708 |
| 2024-07-30 | $22.55 | $22.68 | $22.50 | $22.61 | $22.61 | 6,682,977 |
| 2024-07-29 | $22.63 | $22.72 | $22.51 | $22.60 | $22.60 | 8,940,807 |
| 2024-07-26 | $22.46 | $22.94 | $22.44 | $22.79 | $22.79 | 15,980,203 |
| 2024-07-25 | $21.79 | $22.13 | $21.79 | $22.01 | $22.01 | 11,403,698 |
| 2024-07-24 | $21.87 | $22.11 | $21.83 | $21.86 | $21.86 | 7,858,941 |
| 2024-07-23 | $21.86 | $22.10 | $21.73 | $22.08 | $22.08 | 9,992,282 |
| 2024-07-22 | $21.68 | $21.79 | $21.46 | $21.79 | $21.79 | 8,459,653 |
| 2024-07-19 | $21.31 | $21.87 | $21.31 | $21.68 | $21.68 | 16,443,577 |
| 2024-07-18 | $21.66 | $22.61 | $21.52 | $22.25 | $22.25 | 42,176,088 |
| 2024-07-17 | $20.54 | $20.68 | $20.46 | $20.53 | $20.53 | 14,389,190 |
| 2024-07-16 | $20.51 | $20.66 | $20.47 | $20.66 | $20.66 | 7,137,487 |
| 2024-07-15 | $20.17 | $20.41 | $20.17 | $20.31 | $20.31 | 11,641,712 |
| 2024-07-12 | $20.16 | $20.46 | $20.13 | $20.40 | $20.40 | 10,583,669 |
| 2024-07-11 | $19.64 | $20.07 | $19.59 | $19.89 | $19.89 | 14,459,349 |
| 2024-07-10 | $19.45 | $19.51 | $19.16 | $19.37 | $19.37 | 16,768,772 |
| 2024-07-09 | $19.58 | $19.59 | $19.29 | $19.30 | $19.30 | 12,586,697 |
| 2024-07-08 | $19.61 | $19.63 | $19.47 | $19.50 | $19.50 | 10,911,147 |
| 2024-07-05 | $19.45 | $19.57 | $19.35 | $19.43 | $19.43 | 7,709,818 |
| 2024-07-03 | $19.29 | $19.43 | $19.28 | $19.37 | $19.37 | 7,252,432 |
| 2024-07-02 | $19.10 | $19.26 | $19.04 | $19.23 | $19.23 | 10,531,768 |
| 2024-07-01 | $18.88 | $18.95 | $18.71 | $18.76 | $18.76 | 8,064,196 |
| 2024-06-28 | $18.69 | $18.74 | $18.54 | $18.62 | $18.62 | 9,520,327 |
| 2024-06-27 | $18.62 | $18.70 | $18.55 | $18.63 | $18.63 | 8,949,400 |
| 2024-06-26 | $18.29 | $18.35 | $18.16 | $18.22 | $18.22 | 8,693,577 |
| 2024-06-25 | $18.26 | $18.36 | $18.16 | $18.34 | $18.34 | 8,733,209 |
| 2024-06-24 | $17.99 | $18.19 | $17.96 | $18.14 | $18.14 | 5,758,832 |
| 2024-06-21 | $18.21 | $18.24 | $17.90 | $18.06 | $18.06 | 22,822,115 |
| 2024-06-20 | $18.42 | $18.48 | $18.16 | $18.27 | $18.27 | 17,345,618 |
| 2024-06-18 | $17.98 | $18.07 | $17.88 | $17.91 | $17.91 | 10,828,279 |
| 2024-06-17 | $17.77 | $17.99 | $17.73 | $17.94 | $17.94 | 6,348,824 |
| 2024-06-14 | $17.68 | $17.81 | $17.62 | $17.79 | $17.79 | 6,694,680 |
| 2024-06-13 | $17.85 | $17.90 | $17.74 | $17.81 | $17.81 | 6,850,987 |
| 2024-06-12 | $17.80 | $17.91 | $17.75 | $17.86 | $17.86 | 6,033,855 |
| 2024-06-11 | $17.81 | $17.82 | $17.60 | $17.79 | $17.79 | 5,756,537 |
| 2024-06-10 | $17.71 | $17.87 | $17.65 | $17.84 | $17.84 | 6,404,494 |
| 2024-06-07 | $18.06 | $18.17 | $17.91 | $18.01 | $18.01 | 11,158,217 |
| 2024-06-06 | $17.43 | $17.55 | $17.39 | $17.54 | $17.54 | 7,386,036 |
| 2024-06-05 | $17.09 | $17.18 | $17.00 | $17.15 | $17.15 | 7,513,164 |
| 2024-06-04 | $16.69 | $16.80 | $16.56 | $16.80 | $16.80 | 8,822,761 |
| 2024-06-03 | $16.87 | $16.93 | $16.69 | $16.85 | $16.85 | 8,585,303 |
| 2024-05-31 | $16.73 | $16.82 | $16.44 | $16.75 | $16.75 | 14,253,851 |
| 2024-05-30 | $16.91 | $16.96 | $16.77 | $16.87 | $16.54 | 11,351,725 |
| 2024-05-29 | $17.12 | $17.15 | $17.00 | $17.03 | $16.70 | 8,563,881 |
| 2024-05-28 | $17.31 | $17.39 | $17.27 | $17.32 | $16.98 | 11,508,090 |
| 2024-05-24 | $17.40 | $17.48 | $17.33 | $17.36 | $17.02 | 9,240,966 |
| 2024-05-23 | $17.44 | $17.52 | $17.37 | $17.40 | $17.06 | 9,249,325 |
| 2024-05-22 | $17.26 | $17.31 | $17.19 | $17.27 | $16.93 | 8,385,703 |
| 2024-05-21 | $17.06 | $17.11 | $17.00 | $17.01 | $16.68 | 7,889,699 |
| 2024-05-20 | $17.16 | $17.22 | $17.11 | $17.13 | $16.79 | 6,096,143 |
| 2024-05-17 | $17.15 | $17.17 | $17.02 | $17.13 | $16.79 | 7,986,021 |
| 2024-05-16 | $17.21 | $17.29 | $17.15 | $17.24 | $16.90 | 10,753,379 |
| 2024-05-15 | $17.02 | $17.13 | $16.86 | $17.05 | $16.72 | 4,019,706 |
| 2024-05-14 | $17.00 | $17.01 | $16.87 | $16.95 | $16.62 | 9,395,529 |
| 2024-05-13 | $16.94 | $17.04 | $16.89 | $16.92 | $16.59 | 5,923,420 |
| 2024-05-10 | $16.94 | $16.96 | $16.79 | $16.87 | $16.54 | 10,340,938 |
| 2024-05-09 | $17.04 | $17.06 | $16.89 | $16.97 | $16.64 | 12,308,357 |
| 2024-05-08 | $16.99 | $17.14 | $16.90 | $17.09 | $16.75 | 4,739,078 |
| 2024-05-07 | $17.06 | $17.19 | $16.99 | $17.13 | $16.79 | 8,843,245 |
| 2024-05-06 | $17.00 | $17.04 | $16.95 | $16.97 | $16.64 | 4,209,740 |
| 2024-05-03 | $16.92 | $16.99 | $16.87 | $16.93 | $16.60 | 4,035,491 |
| 2024-05-02 | $16.85 | $16.91 | $16.63 | $16.87 | $16.54 | 8,716,723 |
| 2024-05-01 | $16.72 | $16.89 | $16.68 | $16.77 | $16.44 | 6,966,163 |
| 2024-04-30 | $16.93 | $16.96 | $16.71 | $16.71 | $16.38 | 11,349,100 |
| 2024-04-29 | $16.95 | $17.09 | $16.93 | $16.97 | $16.64 | 7,426,646 |
| 2024-04-26 | $17.11 | $17.13 | $16.88 | $16.94 | $16.94 | 8,845,064 |
| 2024-04-25 | $17.02 | $17.10 | $16.83 | $17.01 | $17.01 | 10,657,292 |
| 2024-04-24 | $17.16 | $17.23 | $16.93 | $17.04 | $17.04 | 10,174,492 |
| 2024-04-23 | $17.30 | $17.37 | $17.13 | $17.16 | $17.16 | 8,832,391 |
| 2024-04-22 | $17.05 | $17.39 | $16.96 | $17.30 | $17.30 | 19,944,729 |
| 2024-04-19 | $16.76 | $16.96 | $16.68 | $16.81 | $16.81 | 16,182,297 |
| 2024-04-18 | $16.26 | $16.90 | $16.04 | $16.51 | $16.51 | 31,703,017 |
| 2024-04-17 | $17.14 | $17.18 | $16.87 | $16.95 | $16.95 | 17,034,055 |
| 2024-04-16 | $16.98 | $17.19 | $16.98 | $17.05 | $17.05 | 12,876,756 |
| 2024-04-15 | $17.69 | $17.71 | $17.26 | $17.27 | $17.27 | 11,374,324 |
| 2024-04-12 | $17.78 | $17.86 | $17.53 | $17.72 | $17.72 | 17,657,863 |
| 2024-04-11 | $18.14 | $18.14 | $17.85 | $17.94 | $17.94 | 13,389,337 |
| 2024-04-10 | $18.00 | $18.08 | $17.87 | $18.00 | $18.00 | 11,552,970 |
| 2024-04-09 | $18.03 | $18.27 | $18.01 | $18.19 | $18.19 | 13,182,213 |
| 2024-04-08 | $17.74 | $17.96 | $17.73 | $17.86 | $17.86 | 8,561,232 |
| 2024-04-05 | $17.70 | $17.85 | $17.65 | $17.83 | $17.83 | 5,944,531 |
| 2024-04-04 | $17.74 | $18.02 | $17.65 | $17.75 | $17.75 | 12,473,465 |
| 2024-04-03 | $17.55 | $17.82 | $17.52 | $17.72 | $17.72 | 8,787,995 |
| 2024-04-02 | $17.43 | $17.61 | $17.39 | $17.58 | $17.58 | 12,684,530 |
| 2024-04-01 | $17.89 | $17.92 | $17.50 | $17.58 | $17.58 | 13,997,116 |
| 2024-03-28 | $17.79 | $17.99 | $17.79 | $17.93 | $17.93 | 7,019,628 |
| 2024-03-27 | $17.83 | $17.84 | $17.68 | $17.79 | $17.79 | 6,074,800 |
| 2024-03-26 | $17.71 | $17.82 | $17.64 | $17.75 | $17.75 | 10,500,915 |
| 2024-03-25 | $17.79 | $17.79 | $17.59 | $17.63 | $17.63 | 12,454,542 |
| 2024-03-22 | $18.11 | $18.12 | $17.69 | $17.72 | $17.72 | 15,028,701 |
| 2024-03-21 | $18.35 | $18.49 | $18.13 | $18.21 | $18.21 | 22,904,727 |
| 2024-03-20 | $18.67 | $18.93 | $18.64 | $18.93 | $18.93 | 9,672,951 |
| 2024-03-19 | $18.69 | $18.85 | $18.63 | $18.85 | $18.85 | 9,561,183 |
| 2024-03-18 | $19.19 | $19.23 | $19.07 | $19.17 | $19.17 | 6,320,630 |
| 2024-03-15 | $19.62 | $19.66 | $19.22 | $19.23 | $19.23 | 13,296,104 |
| 2024-03-14 | $19.80 | $19.91 | $19.57 | $19.66 | $19.66 | 8,474,364 |
| 2024-03-13 | $19.35 | $19.45 | $19.29 | $19.39 | $19.39 | 7,170,090 |
| 2024-03-12 | $19.43 | $19.57 | $19.35 | $19.42 | $19.42 | 11,412,511 |
| 2024-03-11 | $19.21 | $19.30 | $19.17 | $19.22 | $19.22 | 8,538,985 |
| 2024-03-08 | $19.40 | $19.45 | $19.25 | $19.26 | $19.26 | 7,746,566 |
| 2024-03-07 | $19.50 | $19.52 | $19.34 | $19.39 | $19.39 | 11,084,125 |
| 2024-03-06 | $19.52 | $19.62 | $19.30 | $19.33 | $19.33 | 9,226,489 |
| 2024-03-05 | $19.39 | $19.49 | $19.22 | $19.29 | $19.29 | 7,522,626 |
| 2024-03-04 | $19.64 | $19.81 | $19.50 | $19.80 | $19.80 | 6,821,799 |
| 2024-03-01 | $19.92 | $19.92 | $19.76 | $19.83 | $19.83 | 6,151,820 |
| 2024-02-29 | $20.03 | $20.09 | $19.93 | $19.96 | $19.96 | 6,256,908 |
| 2024-02-28 | $19.95 | $19.96 | $19.81 | $19.95 | $19.95 | 4,344,668 |
| 2024-02-27 | $19.98 | $20.06 | $19.93 | $20.00 | $20.00 | 2,751,538 |
| 2024-02-26 | $19.93 | $20.03 | $19.83 | $19.99 | $19.99 | 5,145,738 |
| 2024-02-23 | $20.21 | $20.26 | $20.10 | $20.11 | $20.11 | 4,228,250 |
| 2024-02-22 | $20.20 | $20.36 | $20.14 | $20.31 | $20.31 | 6,590,221 |
| 2024-02-21 | $19.79 | $19.94 | $19.68 | $19.78 | $19.78 | 6,192,511 |
| 2024-02-20 | $20.28 | $20.40 | $19.99 | $20.02 | $20.02 | 7,587,353 |
| 2024-02-16 | $20.35 | $20.58 | $20.26 | $20.47 | $20.47 | 5,516,570 |
| 2024-02-15 | $20.27 | $20.33 | $20.19 | $20.31 | $20.31 | 5,247,565 |
| 2024-02-14 | $20.06 | $20.20 | $19.99 | $20.18 | $20.18 | 7,591,093 |
| 2024-02-13 | $19.92 | $20.01 | $19.81 | $19.86 | $19.86 | 6,914,096 |
| 2024-02-12 | $20.09 | $20.24 | $20.09 | $20.14 | $20.14 | 4,253,207 |
| 2024-02-09 | $20.15 | $20.25 | $20.05 | $20.10 | $20.10 | 5,895,350 |
| 2024-02-08 | $20.43 | $20.51 | $20.17 | $20.19 | $20.19 | 6,885,711 |
| 2024-02-07 | $20.31 | $20.48 | $20.13 | $20.43 | $20.43 | 5,739,123 |
| 2024-02-06 | $20.65 | $20.74 | $20.50 | $20.61 | $20.61 | 7,549,513 |
| 2024-02-05 | $20.32 | $20.35 | $20.20 | $20.30 | $20.30 | 3,590,995 |
| 2024-02-02 | $20.33 | $20.49 | $20.20 | $20.35 | $20.35 | 6,117,920 |
| 2024-02-01 | $19.86 | $20.22 | $19.83 | $20.19 | $20.19 | 8,251,384 |
| 2024-01-31 | $20.04 | $20.15 | $19.85 | $19.86 | $19.86 | 6,593,190 |
| 2024-01-30 | $20.03 | $20.07 | $19.86 | $19.95 | $19.95 | 6,409,735 |
| 2024-01-29 | $20.15 | $20.17 | $20.07 | $20.17 | $20.17 | 5,283,916 |
| 2024-01-26 | $20.16 | $20.37 | $20.12 | $20.22 | $20.22 | 5,696,261 |
| 2024-01-25 | $20.00 | $20.16 | $19.86 | $20.09 | $20.09 | 7,290,461 |
| 2024-01-24 | $20.10 | $20.18 | $19.96 | $19.99 | $19.99 | 10,467,267 |
| 2024-01-23 | $19.70 | $19.96 | $19.61 | $19.79 | $19.79 | 8,985,054 |
| 2024-01-22 | $19.93 | $20.00 | $19.84 | $19.87 | $19.87 | 5,823,281 |
| 2024-01-19 | $19.80 | $20.03 | $19.73 | $19.99 | $19.99 | 7,921,191 |
| 2024-01-18 | $19.82 | $19.96 | $19.65 | $19.83 | $19.83 | 9,891,790 |
| 2024-01-17 | $19.56 | $19.71 | $19.47 | $19.54 | $19.54 | 11,273,127 |
| 2024-01-16 | $19.39 | $19.57 | $19.21 | $19.47 | $19.47 | 13,409,970 |
| 2024-01-12 | $19.41 | $20.06 | $19.41 | $19.60 | $19.60 | 21,151,734 |
| 2024-01-11 | $18.64 | $19.14 | $18.63 | $18.82 | $18.82 | 17,927,269 |
| 2024-01-10 | $18.28 | $18.31 | $17.98 | $18.10 | $18.10 | 13,572,592 |
| 2024-01-09 | $18.35 | $18.42 | $18.21 | $18.25 | $18.25 | 6,106,070 |
| 2024-01-08 | $18.10 | $18.42 | $18.09 | $18.40 | $18.40 | 7,538,681 |
| 2024-01-05 | $18.25 | $18.32 | $18.07 | $18.10 | $18.10 | 10,477,271 |
| 2024-01-04 | $18.20 | $18.27 | $18.01 | $18.07 | $18.07 | 6,707,666 |
| 2024-01-03 | $17.56 | $18.06 | $17.55 | $18.04 | $18.04 | 12,408,842 |
| 2024-01-02 | $18.24 | $18.28 | $18.02 | $18.08 | $18.08 | 8,963,591 |
| 2023-12-29 | $18.50 | $18.53 | $18.32 | $18.38 | $18.38 | 2,864,894 |
| 2023-12-28 | $18.61 | $18.69 | $18.53 | $18.56 | $18.56 | 3,308,664 |
| 2023-12-27 | $18.64 | $18.68 | $18.45 | $18.60 | $18.60 | 4,332,854 |
| 2023-12-26 | $18.64 | $18.67 | $18.37 | $18.45 | $18.45 | 3,865,624 |
| 2023-12-22 | $18.70 | $18.89 | $18.64 | $18.76 | $18.76 | 7,018,217 |
| 2023-12-21 | $18.50 | $18.56 | $18.18 | $18.41 | $18.41 | 7,763,991 |
| 2023-12-20 | $18.53 | $18.68 | $18.42 | $18.42 | $18.42 | 6,180,985 |
| 2023-12-19 | $18.68 | $18.95 | $18.68 | $18.79 | $18.79 | 5,256,934 |
| 2023-12-18 | $18.69 | $18.85 | $18.55 | $18.80 | $18.80 | 4,897,722 |
| 2023-12-15 | $18.93 | $18.98 | $18.63 | $18.67 | $18.67 | 8,262,336 |
| 2023-12-14 | $18.00 | $18.47 | $17.96 | $18.37 | $18.37 | 14,029,295 |
| 2023-12-13 | $17.39 | $17.47 | $17.29 | $17.47 | $17.47 | 9,008,138 |
| 2023-12-12 | $17.50 | $17.56 | $17.34 | $17.55 | $17.55 | 5,520,962 |
| 2023-12-11 | $17.81 | $17.89 | $17.32 | $17.41 | $17.41 | 8,516,754 |
| 2023-12-08 | $17.89 | $17.93 | $17.74 | $17.89 | $17.89 | 4,581,139 |
| 2023-12-07 | $17.67 | $17.71 | $17.58 | $17.64 | $17.64 | 3,339,966 |
| 2023-12-06 | $17.80 | $17.86 | $17.66 | $17.69 | $17.69 | 6,891,298 |
| 2023-12-05 | $17.59 | $17.71 | $17.39 | $17.46 | $17.46 | 5,016,075 |
| 2023-12-04 | $17.84 | $17.88 | $17.64 | $17.69 | $17.69 | 5,588,590 |
| 2023-12-01 | $17.47 | $17.75 | $17.43 | $17.73 | $17.73 | 4,766,044 |
| 2023-11-30 | $17.61 | $17.69 | $17.47 | $17.55 | $17.55 | 5,541,417 |
| 2023-11-29 | $17.74 | $17.75 | $17.60 | $17.62 | $17.62 | 6,039,049 |
| 2023-11-28 | $17.37 | $17.67 | $17.34 | $17.63 | $17.63 | 6,783,870 |
| 2023-11-27 | $17.34 | $17.42 | $17.27 | $17.37 | $17.37 | 3,757,366 |
| 2023-11-24 | $17.39 | $17.47 | $17.29 | $17.47 | $17.47 | 2,743,413 |
| 2023-11-22 | $17.64 | $17.68 | $17.50 | $17.58 | $17.58 | 5,435,752 |
| 2023-11-21 | $17.47 | $17.55 | $17.41 | $17.44 | $17.44 | 4,702,186 |
| 2023-11-20 | $17.41 | $17.58 | $17.37 | $17.54 | $17.54 | 5,052,406 |
| 2023-11-17 | $17.31 | $17.52 | $17.27 | $17.51 | $17.51 | 4,249,962 |
| 2023-11-16 | $17.45 | $17.51 | $17.27 | $17.27 | $17.27 | 5,859,664 |
| 2023-11-15 | $16.97 | $17.36 | $16.97 | $17.36 | $17.36 | 10,004,059 |
| 2023-11-14 | $16.75 | $16.99 | $16.73 | $16.92 | $16.92 | 6,902,246 |
| 2023-11-13 | $16.45 | $16.61 | $16.42 | $16.55 | $16.55 | 4,579,812 |
| 2023-11-10 | $16.40 | $16.68 | $16.38 | $16.63 | $16.63 | 5,099,495 |
| 2023-11-09 | $16.54 | $16.58 | $16.34 | $16.36 | $16.36 | 7,329,492 |
| 2023-11-08 | $16.68 | $16.73 | $16.62 | $16.67 | $16.67 | 3,314,032 |
| 2023-11-07 | $16.80 | $16.85 | $16.71 | $16.79 | $16.79 | 2,875,600 |
| 2023-11-06 | $16.80 | $16.87 | $16.72 | $16.86 | $16.86 | 3,978,969 |
| 2023-11-03 | $16.80 | $16.85 | $16.67 | $16.68 | $16.68 | 8,674,158 |
| 2023-11-02 | $16.62 | $16.74 | $16.55 | $16.69 | $16.69 | 9,262,465 |
| 2023-11-01 | $16.30 | $16.41 | $16.27 | $16.40 | $16.40 | 5,943,302 |
| 2023-10-31 | $16.41 | $16.51 | $16.32 | $16.42 | $16.42 | 4,663,478 |
| 2023-10-30 | $16.50 | $16.56 | $16.39 | $16.50 | $16.50 | 5,559,719 |
| 2023-10-27 | $16.51 | $16.61 | $16.40 | $16.44 | $16.44 | 5,591,710 |
| 2023-10-26 | $16.39 | $16.47 | $16.27 | $16.32 | $16.32 | 6,991,281 |
| 2023-10-25 | $16.46 | $16.53 | $16.37 | $16.38 | $16.38 | 4,726,633 |
| 2023-10-24 | $16.67 | $16.82 | $16.65 | $16.78 | $16.78 | 5,602,494 |
| 2023-10-23 | $16.76 | $17.01 | $16.71 | $16.78 | $16.57 | 8,505,890 |
| 2023-10-20 | $17.00 | $17.18 | $16.93 | $16.97 | $16.75 | 5,910,225 |
| 2023-10-19 | $17.09 | $17.26 | $17.07 | $17.09 | $16.87 | 4,831,039 |
| 2023-10-18 | $17.18 | $17.28 | $17.10 | $17.14 | $16.92 | 6,115,511 |
| 2023-10-17 | $17.09 | $17.40 | $17.09 | $17.35 | $17.13 | 7,210,493 |
| 2023-10-16 | $16.97 | $17.30 | $16.97 | $17.21 | $16.99 | 7,474,214 |
| 2023-10-13 | $16.84 | $17.19 | $16.77 | $16.90 | $16.68 | 13,208,799 |
| 2023-10-12 | $16.40 | $16.89 | $16.21 | $16.46 | $16.25 | 26,816,408 |
| 2023-10-11 | $17.86 | $17.93 | $17.55 | $17.61 | $17.39 | 15,897,149 |
| 2023-10-10 | $17.85 | $18.00 | $17.78 | $17.85 | $17.62 | 11,060,996 |
| 2023-10-09 | $17.58 | $17.80 | $17.53 | $17.75 | $17.52 | 8,642,698 |
| 2023-10-06 | $17.59 | $17.86 | $17.54 | $17.79 | $17.56 | 5,476,641 |
| 2023-10-05 | $17.52 | $17.65 | $17.46 | $17.61 | $17.39 | 5,069,477 |
| 2023-10-04 | $17.19 | $17.46 | $17.16 | $17.44 | $17.22 | 7,318,783 |
| 2023-10-03 | $17.09 | $17.24 | $16.98 | $17.00 | $16.78 | 6,774,998 |
| 2023-10-02 | $17.03 | $17.19 | $17.03 | $17.18 | $16.96 | 4,530,045 |
| 2023-09-29 | $17.13 | $17.29 | $17.05 | $17.11 | $16.89 | 9,560,040 |
| 2023-09-28 | $17.04 | $17.15 | $16.72 | $16.96 | $16.74 | 18,047,547 |
| 2023-09-27 | $17.42 | $17.51 | $17.33 | $17.44 | $17.22 | 10,292,236 |
| 2023-09-26 | $17.43 | $17.50 | $17.25 | $17.27 | $17.05 | 5,946,590 |
| 2023-09-25 | $17.56 | $17.68 | $17.41 | $17.61 | $17.39 | 4,992,906 |
| 2023-09-22 | $17.89 | $17.95 | $17.74 | $17.78 | $17.78 | 5,319,254 |
| 2023-09-21 | $17.91 | $17.97 | $17.74 | $17.74 | $17.74 | 5,630,226 |
| 2023-09-20 | $17.96 | $18.11 | $17.88 | $17.89 | $17.89 | 4,888,715 |
| 2023-09-19 | $17.74 | $17.82 | $17.69 | $17.79 | $17.79 | 3,171,375 |
| 2023-09-18 | $17.75 | $17.88 | $17.71 | $17.76 | $17.76 | 3,944,287 |
| 2023-09-15 | $18.08 | $18.13 | $17.70 | $17.75 | $17.75 | 16,969,943 |
| 2023-09-14 | $18.11 | $18.18 | $18.03 | $18.11 | $18.11 | 2,914,074 |
| 2023-09-13 | $18.04 | $18.05 | $17.93 | $18.00 | $18.00 | 4,102,405 |
| 2023-09-12 | $18.04 | $18.18 | $18.01 | $18.06 | $18.06 | 6,679,975 |
| 2023-09-11 | $17.84 | $17.95 | $17.74 | $17.95 | $17.95 | 5,196,728 |
| 2023-09-08 | $17.62 | $17.76 | $17.58 | $17.75 | $17.75 | 5,796,787 |
| 2023-09-07 | $17.55 | $17.60 | $17.48 | $17.52 | $17.52 | 5,920,719 |
| 2023-09-06 | $17.69 | $17.75 | $17.55 | $17.58 | $17.58 | 5,049,269 |
| 2023-09-05 | $17.82 | $17.95 | $17.76 | $17.77 | $17.77 | 5,746,380 |
| 2023-09-01 | $17.52 | $17.58 | $17.45 | $17.52 | $17.52 | 5,315,228 |
| 2023-08-31 | $17.50 | $17.57 | $17.36 | $17.37 | $17.37 | 6,511,594 |
| 2023-08-30 | $17.47 | $17.59 | $17.45 | $17.55 | $17.55 | 4,613,448 |
| 2023-08-29 | $17.28 | $17.43 | $17.26 | $17.42 | $17.42 | 7,927,613 |
| 2023-08-28 | $17.26 | $17.40 | $17.25 | $17.33 | $17.33 | 5,356,614 |
| 2023-08-25 | $17.18 | $17.31 | $17.06 | $17.25 | $17.25 | 4,662,011 |
| 2023-08-24 | $17.30 | $17.34 | $17.09 | $17.13 | $17.13 | 4,708,806 |
| 2023-08-23 | $17.08 | $17.29 | $17.08 | $17.27 | $17.27 | 6,096,956 |
| 2023-08-22 | $16.96 | $17.10 | $16.94 | $16.99 | $16.99 | 4,037,576 |
| 2023-08-21 | $16.91 | $16.95 | $16.74 | $16.88 | $16.88 | 6,993,286 |
| 2023-08-18 | $16.71 | $16.76 | $16.60 | $16.72 | $16.72 | 5,445,569 |
| 2023-08-17 | $17.17 | $17.17 | $16.95 | $16.97 | $16.97 | 6,166,559 |
| 2023-08-16 | $17.21 | $17.31 | $17.07 | $17.13 | $17.13 | 8,749,006 |
| 2023-08-15 | $16.77 | $17.18 | $16.77 | $17.13 | $17.13 | 13,343,911 |
| 2023-08-14 | $16.80 | $16.95 | $16.74 | $16.86 | $16.86 | 5,407,151 |
| 2023-08-11 | $16.61 | $16.70 | $16.56 | $16.68 | $16.68 | 6,831,091 |
| 2023-08-10 | $16.78 | $17.00 | $16.78 | $16.87 | $16.87 | 9,033,311 |
| 2023-08-09 | $16.81 | $16.85 | $16.63 | $16.71 | $16.71 | 7,998,128 |
| 2023-08-08 | $16.70 | $16.77 | $16.58 | $16.77 | $16.77 | 6,330,679 |
| 2023-08-07 | $16.88 | $16.89 | $16.71 | $16.78 | $16.78 | 5,533,827 |
| 2023-08-04 | $16.68 | $16.88 | $16.64 | $16.71 | $16.71 | 7,013,017 |
| 2023-08-03 | $16.52 | $16.56 | $16.44 | $16.51 | $16.51 | 10,134,364 |
| 2023-08-02 | $16.54 | $16.60 | $16.44 | $16.52 | $16.52 | 11,896,528 |
| 2023-08-01 | $16.72 | $16.84 | $16.65 | $16.80 | $16.80 | 7,462,327 |
| 2023-07-31 | $16.62 | $16.75 | $16.60 | $16.66 | $16.66 | 6,604,532 |
| 2023-07-28 | $16.36 | $16.48 | $16.19 | $16.46 | $16.46 | 9,072,003 |
| 2023-07-27 | $16.64 | $16.78 | $16.62 | $16.63 | $16.63 | 11,839,862 |
| 2023-07-26 | $16.40 | $16.67 | $16.40 | $16.62 | $16.62 | 10,006,208 |
| 2023-07-25 | $16.23 | $16.44 | $16.23 | $16.38 | $16.38 | 7,718,101 |
| 2023-07-24 | $16.30 | $16.34 | $16.17 | $16.22 | $16.22 | 10,331,520 |
| 2023-07-21 | $16.19 | $16.47 | $16.09 | $16.30 | $16.30 | 15,268,171 |
| 2023-07-20 | $16.00 | $16.22 | $15.33 | $16.22 | $16.22 | 39,518,027 |
| 2023-07-19 | $17.81 | $17.95 | $17.64 | $17.71 | $17.71 | 21,117,738 |
| 2023-07-18 | $17.80 | $18.14 | $17.76 | $17.88 | $17.88 | 25,346,090 |
| 2023-07-17 | $17.05 | $17.31 | $17.03 | $17.29 | $17.29 | 12,658,393 |
| 2023-07-14 | $17.16 | $17.21 | $16.99 | $17.04 | $17.04 | 11,539,707 |
| 2023-07-13 | $16.58 | $16.85 | $16.58 | $16.79 | $16.79 | 13,295,267 |
| 2023-07-12 | $16.26 | $16.29 | $16.03 | $16.07 | $16.07 | 7,102,574 |
| 2023-07-11 | $16.26 | $16.28 | $16.15 | $16.24 | $16.24 | 7,631,527 |
| 2023-07-10 | $16.04 | $16.07 | $15.98 | $16.01 | $16.01 | 6,774,963 |
| 2023-07-07 | $16.00 | $16.18 | $16.00 | $16.05 | $16.05 | 5,208,601 |
| 2023-07-06 | $16.14 | $16.18 | $16.00 | $16.07 | $16.07 | 6,464,891 |
| 2023-07-05 | $16.15 | $16.37 | $16.13 | $16.26 | $16.26 | 10,999,399 |
| 2023-07-03 | $16.19 | $16.30 | $16.05 | $16.14 | $16.14 | 7,111,750 |
| 2023-06-30 | $16.17 | $16.26 | $16.02 | $16.07 | $16.07 | 12,759,439 |
| 2023-06-29 | $15.78 | $15.92 | $15.69 | $15.90 | $15.90 | 7,992,964 |
| 2023-06-28 | $15.68 | $15.77 | $15.55 | $15.75 | $15.75 | 7,520,349 |
| 2023-06-27 | $15.61 | $15.64 | $15.46 | $15.62 | $15.62 | 7,913,597 |
| 2023-06-26 | $15.31 | $15.54 | $15.30 | $15.50 | $15.50 | 8,509,187 |
| 2023-06-23 | $15.24 | $15.27 | $15.15 | $15.20 | $15.20 | 8,482,720 |
| 2023-06-22 | $15.21 | $15.51 | $15.18 | $15.47 | $15.47 | 11,711,428 |
| 2023-06-21 | $15.36 | $15.44 | $15.12 | $15.39 | $15.39 | 15,032,033 |
| 2023-06-20 | $15.81 | $15.84 | $15.57 | $15.64 | $15.64 | 7,622,139 |
| 2023-06-16 | $15.74 | $15.86 | $15.64 | $15.83 | $15.83 | 18,245,828 |
| 2023-06-15 | $15.47 | $15.66 | $15.41 | $15.62 | $15.62 | 9,532,790 |
| 2023-06-14 | $15.80 | $15.89 | $15.49 | $15.56 | $15.56 | 15,595,871 |
| 2023-06-13 | $15.93 | $15.94 | $15.70 | $15.85 | $15.85 | 5,843,500 |
| 2023-06-12 | $15.64 | $15.84 | $15.62 | $15.81 | $15.81 | 9,456,953 |
| 2023-06-09 | $15.32 | $15.52 | $15.30 | $15.45 | $15.45 | 8,376,113 |
| 2023-06-08 | $15.57 | $15.65 | $15.39 | $15.44 | $15.44 | 10,272,594 |
| 2023-06-07 | $15.64 | $15.70 | $15.53 | $15.64 | $15.64 | 7,357,278 |
| 2023-06-06 | $15.31 | $15.67 | $15.26 | $15.64 | $15.64 | 12,481,034 |
| 2023-06-05 | $15.67 | $15.71 | $15.34 | $15.40 | $15.40 | 14,055,500 |
| 2023-06-02 | $15.71 | $15.87 | $15.70 | $15.80 | $15.80 | 7,581,599 |
| 2023-06-01 | $15.79 | $15.90 | $15.67 | $15.83 | $15.83 | 7,995,858 |
| 2023-05-31 | $15.80 | $16.01 | $15.80 | $15.96 | $15.75 | 9,040,176 |
| 2023-05-30 | $15.89 | $15.95 | $15.83 | $15.90 | $15.69 | 6,573,497 |
| 2023-05-26 | $15.81 | $15.94 | $15.79 | $15.87 | $15.66 | 6,331,827 |
| 2023-05-25 | $15.74 | $15.76 | $15.52 | $15.66 | $15.45 | 9,303,449 |
| 2023-05-24 | $15.60 | $15.64 | $15.49 | $15.56 | $15.35 | 6,913,206 |
| 2023-05-23 | $15.56 | $15.64 | $15.51 | $15.53 | $15.32 | 7,113,952 |
| 2023-05-22 | $15.49 | $15.73 | $15.47 | $15.65 | $15.44 | 10,336,359 |
| 2023-05-19 | $15.29 | $15.40 | $15.24 | $15.25 | $15.05 | 7,375,212 |
| 2023-05-18 | $15.09 | $15.17 | $15.07 | $15.15 | $14.95 | 9,384,751 |
| 2023-05-17 | $15.00 | $15.22 | $15.00 | $15.19 | $14.99 | 7,723,932 |
| 2023-05-16 | $15.25 | $15.28 | $15.10 | $15.11 | $14.91 | 13,214,645 |
| 2023-05-15 | $15.13 | $15.38 | $15.08 | $15.34 | $15.14 | 8,921,192 |
| 2023-05-12 | $15.00 | $15.11 | $14.98 | $15.08 | $15.08 | 10,854,021 |
| 2023-05-11 | $15.20 | $15.20 | $15.01 | $15.03 | $15.03 | 15,960,124 |
| 2023-05-10 | $15.27 | $15.34 | $15.18 | $15.30 | $15.30 | 15,541,599 |
| 2023-05-09 | $15.25 | $15.29 | $15.21 | $15.27 | $15.27 | 12,613,767 |
| 2023-05-08 | $15.35 | $15.37 | $15.25 | $15.26 | $15.26 | 12,112,744 |
| 2023-05-05 | $15.24 | $15.28 | $15.17 | $15.25 | $15.25 | 11,268,455 |
| 2023-05-04 | $15.38 | $15.45 | $15.29 | $15.30 | $15.30 | 12,316,271 |
| 2023-05-03 | $15.52 | $15.58 | $15.35 | $15.38 | $15.38 | 9,372,263 |
| 2023-05-02 | $15.48 | $15.57 | $15.36 | $15.54 | $15.54 | 10,433,268 |
| 2023-05-01 | $15.50 | $15.53 | $15.43 | $15.49 | $15.49 | 7,691,587 |
| 2023-04-28 | $15.26 | $15.55 | $15.26 | $15.54 | $15.54 | 11,666,939 |
| 2023-04-27 | $15.08 | $15.34 | $15.08 | $15.31 | $15.31 | 11,606,404 |
| 2023-04-26 | $14.83 | $14.95 | $14.78 | $14.85 | $14.85 | 11,063,151 |
| 2023-04-25 | $14.88 | $14.88 | $14.78 | $14.79 | $14.79 | 14,700,255 |
| 2023-04-24 | $14.82 | $14.86 | $14.71 | $14.82 | $14.82 | 11,751,957 |
| 2023-04-21 | $14.91 | $14.96 | $14.84 | $14.87 | $14.87 | 6,908,585 |
| 2023-04-20 | $14.82 | $14.99 | $14.79 | $14.85 | $14.85 | 16,901,578 |
| 2023-04-19 | $14.83 | $14.92 | $14.76 | $14.82 | $14.82 | 19,107,329 |
| 2023-04-18 | $15.17 | $15.19 | $14.94 | $14.96 | $14.96 | 20,768,353 |
| 2023-04-17 | $15.07 | $15.29 | $15.05 | $15.19 | $15.19 | 17,162,769 |
| 2023-04-14 | $15.45 | $15.55 | $15.06 | $15.18 | $15.18 | 26,028,627 |
| 2023-04-13 | $15.87 | $15.97 | $15.33 | $15.40 | $15.40 | 40,415,013 |
| 2023-04-12 | $17.71 | $17.80 | $17.01 | $17.07 | $17.07 | 16,959,164 |
| 2023-04-11 | $17.23 | $17.45 | $17.18 | $17.45 | $17.45 | 11,708,354 |
| 2023-04-10 | $17.36 | $17.40 | $17.20 | $17.39 | $17.39 | 9,204,210 |
| 2023-04-06 | $17.30 | $17.37 | $17.15 | $17.25 | $17.25 | 6,830,831 |
| 2023-04-05 | $17.39 | $17.44 | $17.24 | $17.33 | $17.33 | 5,559,715 |
| 2023-04-04 | $17.43 | $17.46 | $17.34 | $17.37 | $17.37 | 7,522,267 |
| 2023-04-03 | $17.21 | $17.44 | $17.21 | $17.42 | $17.42 | 8,446,453 |
| 2023-03-31 | $17.43 | $17.46 | $17.25 | $17.44 | $17.44 | 8,384,571 |
| 2023-03-30 | $17.11 | $17.14 | $17.02 | $17.14 | $17.14 | 6,290,672 |
| 2023-03-29 | $16.83 | $16.98 | $16.81 | $16.96 | $16.96 | 7,769,126 |
| 2023-03-28 | $16.82 | $16.91 | $16.68 | $16.77 | $16.77 | 9,638,233 |
| 2023-03-27 | $16.90 | $17.04 | $16.83 | $17.02 | $17.02 | 11,983,594 |
| 2023-03-24 | $16.75 | $16.81 | $16.65 | $16.80 | $16.80 | 6,230,037 |
| 2023-03-23 | $16.86 | $17.06 | $16.66 | $16.94 | $16.94 | 14,192,708 |
| 2023-03-22 | $16.77 | $16.91 | $16.59 | $16.60 | $16.60 | 8,451,343 |
| 2023-03-21 | $16.84 | $16.91 | $16.68 | $16.89 | $16.89 | 13,141,399 |
| 2023-03-20 | $16.90 | $17.04 | $16.84 | $16.93 | $16.93 | 9,583,200 |
| 2023-03-17 | $17.07 | $17.12 | $16.86 | $16.89 | $16.89 | 15,611,154 |
| 2023-03-16 | $16.77 | $17.20 | $16.77 | $17.19 | $17.19 | 7,402,854 |
| 2023-03-15 | $16.89 | $17.01 | $16.74 | $16.93 | $16.93 | 14,925,807 |
| 2023-03-14 | $17.21 | $17.47 | $17.20 | $17.33 | $17.33 | 7,397,568 |
| 2023-03-13 | $17.25 | $17.51 | $16.97 | $17.27 | $17.27 | 13,321,488 |
| 2023-03-10 | $17.78 | $17.95 | $17.63 | $17.68 | $17.68 | 6,763,856 |
| 2023-03-09 | $17.97 | $18.09 | $17.72 | $17.72 | $17.72 | 6,733,970 |
| 2023-03-08 | $18.23 | $18.23 | $18.07 | $18.16 | $18.16 | 4,737,888 |
| 2023-03-07 | $18.25 | $18.32 | $18.12 | $18.22 | $18.22 | 5,435,572 |
| 2023-03-06 | $18.34 | $18.34 | $18.22 | $18.26 | $18.26 | 7,383,731 |
| 2023-03-03 | $18.14 | $18.18 | $17.92 | $18.18 | $18.18 | 6,765,261 |
| 2023-03-02 | $17.84 | $18.09 | $17.79 | $18.09 | $18.09 | 6,263,008 |
| 2023-03-01 | $18.09 | $18.11 | $17.89 | $18.02 | $18.02 | 4,293,658 |
| 2023-02-28 | $18.00 | $18.05 | $17.93 | $17.94 | $17.94 | 7,959,526 |
| 2023-02-27 | $18.19 | $18.28 | $18.11 | $18.16 | $18.16 | 6,270,116 |
| 2023-02-24 | $18.47 | $18.50 | $18.26 | $18.33 | $18.33 | 11,821,735 |
| 2023-02-23 | $18.63 | $18.78 | $18.54 | $18.70 | $18.70 | 7,433,551 |
| 2023-02-22 | $18.70 | $18.76 | $18.59 | $18.62 | $18.62 | 7,887,008 |
| 2023-02-21 | $18.81 | $19.01 | $18.78 | $18.79 | $18.79 | 11,326,505 |
| 2023-02-17 | $19.01 | $19.12 | $18.95 | $19.08 | $19.08 | 5,695,263 |
| 2023-02-16 | $19.11 | $19.29 | $19.07 | $19.12 | $19.12 | 6,542,078 |
| 2023-02-15 | $19.12 | $19.27 | $19.08 | $19.23 | $19.23 | 8,592,739 |
| 2023-02-14 | $19.06 | $19.24 | $18.95 | $19.12 | $19.12 | 6,225,649 |
| 2023-02-13 | $18.89 | $19.05 | $18.86 | $19.02 | $19.02 | 5,610,035 |
| 2023-02-10 | $19.29 | $19.38 | $19.03 | $19.16 | $19.16 | 11,739,385 |
| 2023-02-09 | $19.52 | $19.59 | $19.30 | $19.34 | $19.34 | 4,725,120 |
| 2023-02-08 | $19.25 | $19.34 | $19.13 | $19.16 | $19.16 | 5,737,295 |
| 2023-02-07 | $18.68 | $19.07 | $18.68 | $19.03 | $19.03 | 6,590,684 |
| 2023-02-06 | $18.91 | $18.99 | $18.75 | $18.82 | $18.82 | 7,773,995 |
| 2023-02-03 | $19.30 | $19.49 | $19.21 | $19.28 | $19.28 | 5,482,344 |
| 2023-02-02 | $19.40 | $19.54 | $19.28 | $19.51 | $19.51 | 10,416,908 |
| 2023-02-01 | $18.88 | $19.14 | $18.77 | $19.02 | $19.02 | 7,845,773 |
| 2023-01-31 | $18.62 | $18.80 | $18.54 | $18.80 | $18.80 | 7,983,136 |
| 2023-01-30 | $18.72 | $18.88 | $18.65 | $18.69 | $18.69 | 8,848,411 |
| 2023-01-27 | $18.62 | $18.76 | $18.50 | $18.66 | $18.66 | 5,411,150 |
| 2023-01-26 | $18.69 | $18.96 | $18.59 | $18.94 | $18.94 | 6,245,497 |
| 2023-01-25 | $18.73 | $18.74 | $18.54 | $18.62 | $18.62 | 8,245,412 |
| 2023-01-24 | $18.97 | $19.00 | $18.84 | $18.90 | $18.90 | 7,045,784 |
| 2023-01-23 | $18.91 | $19.11 | $18.82 | $19.05 | $19.05 | 4,319,277 |
| 2023-01-20 | $18.68 | $18.83 | $18.59 | $18.78 | $18.78 | 6,126,233 |
| 2023-01-19 | $18.78 | $18.92 | $18.75 | $18.81 | $18.81 | 4,594,640 |
| 2023-01-18 | $18.82 | $18.99 | $18.75 | $18.75 | $18.75 | 6,338,280 |
| 2023-01-17 | $18.62 | $18.88 | $18.62 | $18.67 | $18.67 | 7,344,149 |
| 2023-01-13 | $18.39 | $18.58 | $18.24 | $18.52 | $18.52 | 10,388,656 |
| 2023-01-12 | $18.52 | $18.61 | $18.06 | $18.40 | $18.40 | 10,853,592 |
| 2023-01-11 | $17.82 | $18.15 | $17.74 | $18.12 | $18.12 | 9,032,227 |
| 2023-01-10 | $17.93 | $17.94 | $17.69 | $17.83 | $17.83 | 9,517,704 |
| 2023-01-09 | $18.09 | $18.24 | $17.99 | $18.00 | $18.00 | 10,778,088 |
| 2023-01-06 | $17.53 | $17.84 | $17.47 | $17.81 | $17.81 | 8,915,593 |
| 2023-01-05 | $17.81 | $17.87 | $17.68 | $17.68 | $17.68 | 6,420,350 |
| 2023-01-04 | $17.94 | $18.17 | $17.86 | $18.10 | $18.10 | 10,440,445 |
| 2023-01-03 | $18.18 | $18.35 | $18.06 | $18.23 | $18.23 | 11,041,391 |
| 2022-12-30 | $18.09 | $18.18 | $17.85 | $18.01 | $18.01 | 4,467,853 |
| 2022-12-29 | $18.09 | $18.38 | $18.09 | $18.24 | $18.24 | 4,971,559 |
| 2022-12-28 | $18.05 | $18.19 | $17.92 | $17.96 | $17.96 | 5,872,107 |
| 2022-12-27 | $18.01 | $18.09 | $17.84 | $18.03 | $18.03 | 4,943,164 |
| 2022-12-23 | $17.82 | $17.95 | $17.73 | $17.92 | $17.92 | 3,685,054 |
| 2022-12-22 | $18.04 | $18.08 | $17.73 | $17.93 | $17.93 | 6,613,806 |
| 2022-12-21 | $18.02 | $18.27 | $18.02 | $18.22 | $18.22 | 4,228,291 |
| 2022-12-20 | $17.95 | $18.21 | $17.90 | $18.06 | $18.06 | 6,483,904 |
| 2022-12-19 | $17.86 | $17.99 | $17.79 | $17.88 | $17.88 | 10,765,948 |
| 2022-12-16 | $18.11 | $18.22 | $17.69 | $17.73 | $17.73 | 15,368,262 |
| 2022-12-15 | $18.33 | $18.36 | $18.01 | $18.17 | $18.17 | 6,568,731 |
| 2022-12-14 | $18.75 | $18.97 | $18.60 | $18.72 | $18.72 | 7,721,720 |
| 2022-12-13 | $19.01 | $19.15 | $18.63 | $18.73 | $18.73 | 13,184,583 |
| 2022-12-12 | $18.49 | $18.53 | $18.36 | $18.41 | $18.41 | 6,741,025 |
| 2022-12-09 | $18.92 | $19.02 | $18.41 | $18.49 | $18.49 | 12,508,125 |
| 2022-12-08 | $19.54 | $19.82 | $19.49 | $19.58 | $19.58 | 6,872,138 |
| 2022-12-07 | $19.35 | $19.43 | $19.23 | $19.39 | $19.39 | 8,083,281 |
| 2022-12-06 | $19.49 | $19.58 | $19.18 | $19.41 | $19.41 | 11,673,568 |
| 2022-12-05 | $20.04 | $20.15 | $19.59 | $19.75 | $19.75 | 7,649,997 |
| 2022-12-02 | $20.10 | $20.29 | $19.86 | $20.19 | $20.19 | 5,674,617 |
| 2022-12-01 | $20.40 | $20.57 | $20.25 | $20.51 | $20.51 | 5,586,759 |
| 2022-11-30 | $19.84 | $20.36 | $19.77 | $20.35 | $20.35 | 6,994,580 |
| 2022-11-29 | $19.72 | $19.89 | $19.67 | $19.71 | $19.71 | 5,516,479 |
| 2022-11-28 | $19.90 | $19.96 | $19.61 | $19.63 | $19.63 | 4,043,190 |
| 2022-11-25 | $19.83 | $20.02 | $19.78 | $19.92 | $19.92 | 3,161,095 |
| 2022-11-23 | $19.31 | $19.55 | $19.30 | $19.53 | $19.53 | 3,328,068 |
| 2022-11-22 | $19.28 | $19.41 | $19.26 | $19.37 | $19.37 | 4,605,376 |
| 2022-11-21 | $19.26 | $19.34 | $19.24 | $19.30 | $19.30 | 7,430,284 |
| 2022-11-18 | $19.68 | $19.68 | $19.36 | $19.47 | $19.47 | 2,744,335 |
| 2022-11-17 | $19.39 | $19.54 | $19.34 | $19.48 | $19.48 | 4,115,510 |
| 2022-11-16 | $19.65 | $19.82 | $19.62 | $19.69 | $19.69 | 4,740,847 |
| 2022-11-15 | $19.98 | $20.06 | $19.74 | $19.76 | $19.76 | 5,136,406 |
| 2022-11-14 | $19.62 | $19.80 | $19.55 | $19.55 | $19.55 | 5,505,065 |
| 2022-11-11 | $19.51 | $19.79 | $19.36 | $19.75 | $19.75 | 6,249,880 |
| 2022-11-10 | $19.09 | $19.29 | $18.92 | $19.20 | $19.20 | 9,283,014 |
| 2022-11-09 | $18.51 | $18.75 | $18.47 | $18.48 | $18.48 | 10,196,197 |
| 2022-11-08 | $18.70 | $18.95 | $18.62 | $18.74 | $18.74 | 6,187,628 |
| 2022-11-07 | $18.25 | $18.66 | $18.25 | $18.58 | $18.58 | 6,280,454 |
| 2022-11-04 | $18.27 | $18.46 | $18.10 | $18.33 | $18.33 | 10,897,195 |
| 2022-11-03 | $18.20 | $18.27 | $18.08 | $18.19 | $18.19 | 11,328,681 |
| 2022-11-02 | $18.71 | $18.88 | $18.41 | $18.41 | $18.41 | 6,370,690 |
| 2022-11-01 | $19.19 | $19.22 | $18.84 | $18.91 | $18.91 | 5,474,484 |
| 2022-10-31 | $18.66 | $18.83 | $18.62 | $18.73 | $18.73 | 8,585,365 |
| 2022-10-28 | $18.41 | $18.81 | $18.37 | $18.79 | $18.79 | 8,697,967 |
| 2022-10-27 | $18.48 | $18.63 | $18.41 | $18.51 | $18.51 | 7,597,034 |
| 2022-10-26 | $18.60 | $18.88 | $18.55 | $18.68 | $18.68 | 7,554,991 |
| 2022-10-25 | $18.50 | $18.68 | $18.48 | $18.62 | $18.62 | 5,701,242 |
| 2022-10-24 | $18.29 | $18.54 | $18.22 | $18.44 | $18.44 | 9,595,152 |
| 2022-10-21 | $17.93 | $18.36 | $17.86 | $18.30 | $18.30 | 7,393,346 |
| 2022-10-20 | $18.03 | $18.23 | $17.86 | $17.89 | $17.89 | 8,674,592 |
| 2022-10-19 | $17.85 | $17.98 | $17.73 | $17.83 | $17.83 | 6,283,951 |
| 2022-10-18 | $18.25 | $18.38 | $17.89 | $18.07 | $18.07 | 7,630,151 |
| 2022-10-17 | $18.12 | $18.38 | $18.11 | $18.16 | $18.16 | 9,800,755 |
| 2022-10-14 | $17.93 | $18.20 | $17.79 | $17.81 | $17.81 | 13,607,426 |
| 2022-10-13 | $17.00 | $18.23 | $16.91 | $18.05 | $18.05 | 16,478,497 |
| 2022-10-12 | $17.14 | $17.31 | $17.03 | $17.10 | $17.10 | 11,642,770 |
| 2022-10-11 | $17.03 | $17.28 | $16.99 | $17.13 | $17.13 | 12,839,523 |
| 2022-10-10 | $17.56 | $17.69 | $17.33 | $17.56 | $17.56 | 23,349,744 |
| 2022-10-07 | $17.33 | $17.38 | $17.00 | $17.06 | $17.06 | 14,041,745 |
| 2022-10-06 | $17.66 | $17.73 | $17.47 | $17.48 | $17.48 | 10,827,284 |
| 2022-10-05 | $17.55 | $17.75 | $17.40 | $17.64 | $17.64 | 6,090,935 |
| 2022-10-04 | $17.38 | $17.71 | $17.31 | $17.70 | $17.70 | 8,648,873 |
| 2022-10-03 | $16.87 | $17.17 | $16.82 | $17.05 | $17.05 | 9,654,179 |
| 2022-09-30 | $17.10 | $17.23 | $16.97 | $16.97 | $16.97 | 6,215,327 |
| 2022-09-29 | $16.84 | $16.90 | $16.70 | $16.90 | $16.90 | 6,037,889 |
| 2022-09-28 | $16.86 | $17.20 | $16.79 | $17.11 | $17.11 | 8,791,778 |
| 2022-09-27 | $16.90 | $17.04 | $16.68 | $16.79 | $16.79 | 12,443,059 |
| 2022-09-26 | $16.73 | $16.94 | $16.64 | $16.69 | $16.69 | 10,331,470 |
| 2022-09-23 | $16.58 | $16.71 | $16.39 | $16.61 | $16.61 | 18,057,178 |
| 2022-09-22 | $16.90 | $16.98 | $16.60 | $16.68 | $16.68 | 17,894,730 |
| 2022-09-21 | $17.09 | $17.29 | $17.00 | $17.02 | $17.02 | 10,736,166 |
| 2022-09-20 | $17.26 | $17.31 | $16.95 | $17.02 | $17.02 | 18,634,337 |
| 2022-09-19 | $17.41 | $17.53 | $17.29 | $17.41 | $17.41 | 15,219,397 |
| 2022-09-16 | $17.20 | $17.46 | $17.09 | $17.38 | $17.38 | 42,686,671 |
| 2022-09-15 | $17.70 | $17.81 | $17.51 | $17.79 | $17.79 | 21,950,080 |
| 2022-09-14 | $18.37 | $18.44 | $17.97 | $18.08 | $18.08 | 16,757,251 |
| 2022-09-13 | $18.76 | $18.90 | $18.49 | $18.56 | $18.56 | 15,227,791 |
| 2022-09-12 | $19.23 | $19.41 | $19.19 | $19.24 | $19.24 | 3,607,439 |
| 2022-09-09 | $18.77 | $19.10 | $18.75 | $19.06 | $19.06 | 5,513,625 |
| 2022-09-08 | $18.35 | $18.53 | $18.28 | $18.53 | $18.53 | 3,936,873 |
| 2022-09-07 | $18.14 | $18.45 | $18.11 | $18.43 | $18.43 | 4,769,250 |
| 2022-09-06 | $18.14 | $18.22 | $17.94 | $17.98 | $17.98 | 7,154,794 |
| 2022-09-02 | $18.30 | $18.44 | $18.00 | $18.09 | $18.09 | 5,248,987 |
| 2022-09-01 | $18.33 | $18.42 | $18.19 | $18.42 | $18.42 | 4,480,302 |
| 2022-08-31 | $18.48 | $18.55 | $18.30 | $18.30 | $18.30 | 7,419,481 |
| 2022-08-30 | $18.78 | $18.78 | $18.36 | $18.43 | $18.43 | 6,267,504 |
| 2022-08-29 | $18.37 | $18.47 | $18.28 | $18.39 | $18.39 | 5,539,597 |
| 2022-08-26 | $19.16 | $19.21 | $18.62 | $18.64 | $18.64 | 5,710,779 |
| 2022-08-25 | $19.13 | $19.21 | $19.02 | $19.18 | $19.18 | 3,818,502 |
| 2022-08-24 | $19.24 | $19.39 | $19.20 | $19.25 | $19.25 | 5,528,746 |
| 2022-08-23 | $19.42 | $19.46 | $19.25 | $19.25 | $19.25 | 6,669,039 |
| 2022-08-22 | $19.48 | $19.62 | $19.45 | $19.52 | $19.52 | 9,260,448 |
| 2022-08-19 | $20.04 | $20.04 | $19.75 | $19.78 | $19.78 | 2,868,535 |
| 2022-08-18 | $19.89 | $20.05 | $19.89 | $19.97 | $19.97 | 5,370,946 |
| 2022-08-17 | $20.08 | $20.18 | $19.90 | $20.09 | $20.09 | 10,568,941 |
| 2022-08-16 | $20.05 | $20.16 | $19.99 | $20.15 | $20.15 | 7,513,365 |
| 2022-08-15 | $20.02 | $20.15 | $20.02 | $20.11 | $20.11 | 2,987,493 |
| 2022-08-12 | $20.05 | $20.14 | $19.95 | $20.11 | $20.11 | 4,842,813 |
| 2022-08-11 | $20.29 | $20.42 | $20.10 | $20.15 | $20.15 | 7,446,880 |
| 2022-08-10 | $20.45 | $20.60 | $20.31 | $20.38 | $20.38 | 5,828,188 |
| 2022-08-09 | $20.18 | $20.26 | $20.13 | $20.18 | $20.18 | 5,140,057 |
| 2022-08-08 | $20.31 | $20.38 | $20.21 | $20.27 | $20.27 | 9,722,561 |
| 2022-08-05 | $20.10 | $20.31 | $20.02 | $20.31 | $20.31 | 5,790,048 |
| 2022-08-04 | $20.17 | $20.27 | $20.08 | $20.15 | $20.15 | 8,486,628 |
| 2022-08-03 | $19.76 | $20.10 | $19.72 | $20.10 | $20.10 | 7,339,118 |
| 2022-08-02 | $19.48 | $19.62 | $19.44 | $19.49 | $19.49 | 6,613,040 |
| 2022-08-01 | $19.36 | $19.62 | $19.35 | $19.62 | $19.62 | 8,471,685 |
| 2022-07-29 | $19.37 | $19.60 | $19.32 | $19.49 | $19.49 | 7,222,011 |
| 2022-07-28 | $18.86 | $19.17 | $18.77 | $19.15 | $19.15 | 9,660,388 |
| 2022-07-27 | $18.24 | $18.79 | $18.20 | $18.71 | $18.71 | 9,772,876 |
| 2022-07-26 | $18.09 | $18.09 | $17.84 | $17.91 | $17.91 | 13,040,153 |
| 2022-07-25 | $18.70 | $18.74 | $18.25 | $18.56 | $18.56 | 15,146,842 |
| 2022-07-22 | $18.89 | $19.06 | $18.80 | $18.88 | $18.88 | 9,935,214 |
| 2022-07-21 | $19.10 | $19.28 | $18.95 | $19.21 | $19.21 | 15,563,628 |
| 2022-07-20 | $18.78 | $18.87 | $18.61 | $18.72 | $18.72 | 13,431,507 |
| 2022-07-19 | $18.60 | $18.78 | $18.54 | $18.71 | $18.71 | 5,046,429 |
| 2022-07-18 | $18.58 | $18.74 | $18.39 | $18.44 | $18.44 | 7,496,527 |
| 2022-07-15 | $18.12 | $18.21 | $17.95 | $18.17 | $18.17 | 4,846,907 |
| 2022-07-14 | $17.80 | $17.95 | $17.63 | $17.90 | $17.90 | 6,778,828 |
| 2022-07-13 | $18.04 | $18.27 | $17.98 | $18.11 | $18.11 | 8,601,844 |
| 2022-07-12 | $18.19 | $18.37 | $18.12 | $18.21 | $18.21 | 12,463,395 |
| 2022-07-11 | $18.50 | $18.59 | $18.23 | $18.46 | $18.46 | 7,908,814 |
| 2022-07-08 | $19.05 | $19.16 | $18.76 | $19.06 | $19.06 | 15,835,211 |
| 2022-07-07 | $18.99 | $19.18 | $18.90 | $19.16 | $19.16 | 9,675,640 |
| 2022-07-06 | $18.70 | $19.02 | $18.70 | $18.93 | $18.93 | 8,860,191 |
| 2022-07-05 | $18.51 | $18.69 | $18.37 | $18.67 | $18.67 | 10,265,311 |
| 2022-07-01 | $18.60 | $18.91 | $18.50 | $18.85 | $18.85 | 9,066,898 |
| 2022-06-30 | $18.40 | $18.57 | $18.34 | $18.51 | $18.51 | 10,376,721 |
| 2022-06-29 | $18.37 | $18.67 | $18.28 | $18.61 | $18.61 | 5,126,571 |
| 2022-06-28 | $18.76 | $18.84 | $18.44 | $18.46 | $18.46 | 5,168,792 |
| 2022-06-27 | $18.76 | $18.78 | $18.57 | $18.76 | $18.76 | 8,163,829 |
| 2022-06-24 | $18.37 | $18.70 | $18.31 | $18.67 | $18.67 | 6,561,501 |
| 2022-06-23 | $18.45 | $18.55 | $18.29 | $18.44 | $18.44 | 12,097,788 |
| 2022-06-22 | $18.35 | $18.48 | $18.19 | $18.32 | $18.32 | 12,715,857 |
| 2022-06-21 | $18.52 | $18.95 | $18.46 | $18.77 | $18.77 | 14,786,019 |
| 2022-06-17 | $17.52 | $17.95 | $17.52 | $17.76 | $17.76 | 13,241,953 |
| 2022-06-16 | $17.76 | $17.79 | $17.60 | $17.67 | $17.67 | 5,810,605 |
| 2022-06-15 | $18.06 | $18.33 | $17.90 | $18.29 | $18.29 | 16,537,179 |
| 2022-06-14 | $18.01 | $18.31 | $18.00 | $18.24 | $18.24 | 11,567,834 |
| 2022-06-13 | $17.90 | $18.04 | $17.76 | $17.85 | $17.85 | 9,535,697 |
| 2022-06-10 | $18.62 | $18.62 | $18.21 | $18.33 | $18.33 | 8,786,983 |
| 2022-06-09 | $19.17 | $19.29 | $18.88 | $18.88 | $18.88 | 5,958,433 |
| 2022-06-08 | $19.29 | $19.31 | $19.15 | $19.16 | $19.16 | 3,191,545 |
| 2022-06-07 | $19.15 | $19.39 | $19.04 | $19.38 | $19.38 | 11,026,466 |
| 2022-06-06 | $19.52 | $19.64 | $19.39 | $19.43 | $19.43 | 3,917,368 |
| 2022-06-03 | $19.40 | $19.60 | $19.34 | $19.38 | $19.38 | 9,035,951 |
| 2022-06-02 | $19.25 | $19.52 | $19.25 | $19.51 | $19.51 | 9,397,729 |
| 2022-06-01 | $18.92 | $19.15 | $18.85 | $19.03 | $19.03 | 11,631,268 |
| 2022-05-31 | $19.04 | $19.14 | $18.67 | $18.86 | $18.86 | 14,970,019 |
| 2022-05-27 | $18.80 | $19.04 | $18.75 | $19.00 | $18.80 | 14,402,908 |
| 2022-05-26 | $18.22 | $18.56 | $18.14 | $18.45 | $18.25 | 9,116,947 |
| 2022-05-25 | $18.10 | $18.28 | $17.90 | $18.14 | $17.95 | 19,046,521 |
| 2022-05-24 | $18.49 | $18.57 | $18.25 | $18.40 | $18.20 | 9,904,857 |
| 2022-05-23 | $18.79 | $18.94 | $18.64 | $18.89 | $18.69 | 7,451,720 |
| 2022-05-20 | $18.82 | $18.83 | $18.39 | $18.70 | $18.50 | 6,019,199 |
| 2022-05-19 | $18.36 | $18.83 | $18.22 | $18.63 | $18.43 | 9,392,807 |
| 2022-05-18 | $19.32 | $19.39 | $18.76 | $18.78 | $18.58 | 10,672,048 |
| 2022-05-17 | $19.42 | $19.62 | $19.40 | $19.61 | $19.40 | 7,184,563 |
| 2022-05-16 | $19.13 | $19.18 | $18.90 | $18.94 | $18.74 | 11,057,604 |
| 2022-05-13 | $19.30 | $19.51 | $19.19 | $19.45 | $19.24 | 14,033,476 |
| 2022-05-12 | $19.16 | $19.65 | $19.12 | $19.53 | $19.32 | 13,434,119 |
| 2022-05-11 | $19.59 | $19.77 | $19.38 | $19.41 | $19.20 | 8,503,163 |
| 2022-05-10 | $20.02 | $20.12 | $19.52 | $19.76 | $19.55 | 18,342,918 |
| 2022-05-09 | $20.04 | $20.14 | $19.76 | $19.82 | $19.61 | 14,538,336 |
| 2022-05-06 | $19.96 | $20.00 | $19.71 | $19.85 | $19.64 | 6,615,293 |
| 2022-05-05 | $20.60 | $20.79 | $20.12 | $20.31 | $20.09 | 9,577,116 |
| 2022-05-04 | $20.10 | $20.66 | $20.04 | $20.61 | $20.39 | 7,509,304 |
| 2022-05-03 | $20.19 | $20.29 | $20.13 | $20.22 | $20.01 | 7,716,851 |
| 2022-05-02 | $19.88 | $20.22 | $19.84 | $20.15 | $19.94 | 15,073,924 |
| 2022-04-29 | $20.24 | $20.30 | $19.87 | $19.87 | $19.66 | 12,325,123 |
| 2022-04-28 | $20.41 | $20.66 | $20.35 | $20.50 | $20.28 | 24,229,374 |
| 2022-04-27 | $19.99 | $20.32 | $19.99 | $20.12 | $19.91 | 9,754,060 |
| 2022-04-26 | $20.25 | $20.38 | $20.06 | $20.12 | $19.91 | 12,898,753 |
| 2022-04-25 | $20.17 | $20.41 | $20.03 | $20.41 | $20.19 | 8,778,406 |
| 2022-04-22 | $20.51 | $20.61 | $20.12 | $20.26 | $20.04 | 11,983,446 |
| 2022-04-21 | $20.85 | $20.93 | $20.63 | $20.68 | $20.46 | 21,840,606 |
| 2022-04-20 | $20.68 | $20.73 | $20.46 | $20.57 | $20.35 | 10,019,352 |
| 2022-04-19 | $20.06 | $20.46 | $19.75 | $20.42 | $20.20 | 16,645,422 |
| 2022-04-18 | $20.54 | $20.72 | $20.37 | $20.56 | $20.34 | 11,998,281 |
| 2022-04-14 | $21.21 | $21.24 | $20.42 | $20.46 | $20.24 | 17,200,018 |
| 2022-04-13 | $21.89 | $21.90 | $20.92 | $21.19 | $20.96 | 20,145,475 |
| 2022-04-12 | $23.15 | $23.27 | $22.48 | $22.57 | $22.33 | 11,642,563 |
| 2022-04-11 | $23.27 | $23.45 | $22.96 | $23.05 | $22.80 | 6,641,642 |
| 2022-04-08 | $23.78 | $23.90 | $23.64 | $23.70 | $23.45 | 5,583,365 |
| 2022-04-07 | $23.75 | $24.00 | $23.67 | $23.82 | $23.57 | 8,337,433 |
| 2022-04-06 | $23.91 | $24.12 | $23.74 | $23.97 | $23.72 | 12,373,687 |
| 2022-04-05 | $24.50 | $24.54 | $24.27 | $24.38 | $24.12 | 6,250,222 |
| 2022-04-04 | $24.56 | $24.74 | $24.54 | $24.74 | $24.48 | 12,357,886 |
| 2022-04-01 | $25.12 | $25.13 | $24.54 | $24.61 | $24.35 | 14,711,973 |
| 2022-03-31 | $24.97 | $25.21 | $24.89 | $24.89 | $24.63 | 7,849,496 |
| 2022-03-30 | $24.82 | $25.17 | $24.82 | $24.97 | $24.70 | 6,945,471 |
| 2022-03-29 | $24.91 | $25.12 | $24.81 | $25.11 | $24.84 | 3,817,150 |
| 2022-03-28 | $24.73 | $24.77 | $24.52 | $24.72 | $24.46 | 2,834,438 |
| 2022-03-25 | $24.60 | $24.75 | $24.51 | $24.73 | $24.47 | 3,207,990 |
| 2022-03-24 | $24.63 | $24.69 | $24.39 | $24.67 | $24.41 | 3,594,478 |
| 2022-03-23 | $24.35 | $24.65 | $24.28 | $24.31 | $24.05 | 9,022,272 |
| 2022-03-22 | $24.61 | $24.95 | $24.58 | $24.79 | $24.53 | 5,366,969 |
| 2022-03-21 | $24.40 | $24.56 | $24.07 | $24.21 | $23.95 | 8,200,105 |
| 2022-03-18 | $24.39 | $25.04 | $24.21 | $25.04 | $24.77 | 28,992,496 |
| 2022-03-17 | $24.81 | $25.05 | $24.46 | $24.49 | $24.23 | 14,814,966 |
| 2022-03-16 | $24.47 | $25.12 | $24.40 | $25.11 | $24.84 | 12,327,327 |
| 2022-03-15 | $24.16 | $24.31 | $23.59 | $24.19 | $23.93 | 9,186,248 |
| 2022-03-14 | $24.46 | $25.04 | $24.43 | $24.69 | $24.43 | 13,945,297 |
| 2022-03-11 | $24.19 | $24.29 | $23.95 | $24.01 | $23.75 | 7,892,838 |
| 2022-03-10 | $23.54 | $23.93 | $23.54 | $23.84 | $23.59 | 7,789,022 |
| 2022-03-09 | $23.75 | $24.15 | $23.54 | $23.90 | $23.65 | 10,599,175 |
| 2022-03-08 | $22.68 | $23.61 | $22.54 | $23.33 | $23.08 | 20,426,759 |
| 2022-03-07 | $22.28 | $22.58 | $22.19 | $22.58 | $22.34 | 14,195,124 |
| 2022-03-04 | $22.28 | $22.55 | $22.15 | $22.46 | $22.22 | 13,424,597 |
| 2022-03-03 | $22.85 | $22.94 | $22.43 | $22.52 | $22.28 | 7,023,552 |
| 2022-03-02 | $22.21 | $22.78 | $22.17 | $22.59 | $22.35 | 8,749,488 |
| 2022-03-01 | $22.39 | $22.50 | $22.04 | $22.16 | $21.92 | 6,930,317 |
| 2022-02-28 | $22.61 | $22.78 | $22.29 | $22.46 | $22.22 | 6,965,666 |
| 2022-02-25 | $22.24 | $22.87 | $22.24 | $22.84 | $22.60 | 8,269,405 |
| 2022-02-24 | $21.41 | $22.25 | $21.04 | $22.24 | $22.00 | 21,155,145 |
| 2022-02-23 | $23.03 | $23.24 | $22.66 | $22.72 | $22.48 | 8,419,951 |
| 2022-02-22 | $22.63 | $23.32 | $22.61 | $23.05 | $22.80 | 16,253,543 |
| 2022-02-18 | $22.53 | $22.75 | $22.31 | $22.51 | $22.27 | 8,932,789 |
| 2022-02-17 | $22.65 | $22.75 | $22.37 | $22.43 | $22.19 | 8,470,235 |
| 2022-02-16 | $22.52 | $22.85 | $22.49 | $22.84 | $22.60 | 6,604,984 |
| 2022-02-15 | $22.78 | $22.95 | $22.65 | $22.89 | $22.65 | 9,976,193 |
| 2022-02-14 | $22.00 | $22.26 | $21.89 | $22.19 | $21.95 | 6,502,876 |
| 2022-02-11 | $22.72 | $22.77 | $22.21 | $22.27 | $22.03 | 7,761,481 |
| 2022-02-10 | $23.05 | $23.27 | $22.87 | $22.94 | $22.70 | 10,600,800 |
| 2022-02-09 | $23.17 | $23.46 | $23.10 | $23.41 | $23.16 | 7,472,787 |
| 2022-02-08 | $22.46 | $22.97 | $22.37 | $22.89 | $22.65 | 21,190,880 |
| 2022-02-07 | $22.68 | $22.91 | $22.41 | $22.47 | $22.23 | 15,889,860 |
| 2022-02-04 | $22.97 | $23.21 | $22.66 | $22.89 | $22.65 | 18,253,120 |
| 2022-02-03 | $23.08 | $23.26 | $22.73 | $22.76 | $22.52 | 12,135,006 |
| 2022-02-02 | $23.73 | $23.85 | $23.60 | $23.77 | $23.52 | 9,033,407 |
| 2022-02-01 | $23.51 | $23.63 | $23.24 | $23.52 | $23.27 | 10,309,713 |
| 2022-01-31 | $23.07 | $23.61 | $23.02 | $23.57 | $23.32 | 5,686,819 |
| 2022-01-28 | $22.15 | $22.70 | $22.05 | $22.66 | $22.42 | 15,420,151 |
| 2022-01-27 | $22.26 | $22.38 | $21.72 | $21.81 | $21.58 | 17,087,024 |
| 2022-01-26 | $22.72 | $22.84 | $22.17 | $22.39 | $22.15 | 11,662,784 |
| 2022-01-25 | $22.66 | $22.85 | $22.42 | $22.48 | $22.24 | 9,588,074 |
| 2022-01-24 | $22.88 | $22.97 | $21.97 | $22.94 | $22.70 | 18,127,950 |
| 2022-01-21 | $23.44 | $23.77 | $23.36 | $23.41 | $23.16 | 13,813,653 |
| 2022-01-20 | $24.33 | $24.38 | $23.66 | $23.68 | $23.43 | 19,417,533 |
| 2022-01-19 | $24.98 | $25.05 | $24.45 | $24.47 | $24.21 | 13,752,341 |
| 2022-01-18 | $25.71 | $25.77 | $25.42 | $25.51 | $25.24 | 6,903,258 |
| 2022-01-14 | $25.72 | $26.29 | $25.58 | $26.20 | $25.92 | 11,294,669 |
| 2022-01-13 | $25.74 | $25.78 | $25.47 | $25.60 | $25.33 | 20,147,536 |
| 2022-01-12 | $26.15 | $26.39 | $25.51 | $25.75 | $25.48 | 15,578,934 |
| 2022-01-11 | $24.88 | $25.06 | $24.66 | $25.02 | $24.75 | 9,854,938 |
| 2022-01-10 | $24.66 | $24.78 | $24.43 | $24.77 | $24.51 | 10,032,004 |
| 2022-01-07 | $24.22 | $24.37 | $23.97 | $24.20 | $23.94 | 6,596,482 |
| 2022-01-06 | $24.20 | $24.49 | $23.97 | $24.11 | $23.85 | 11,523,304 |
| 2022-01-05 | $24.84 | $24.92 | $24.25 | $24.30 | $24.04 | 8,881,438 |
| 2022-01-04 | $25.25 | $25.37 | $24.98 | $25.11 | $24.84 | 8,180,896 |
| 2022-01-03 | $25.39 | $25.54 | $25.15 | $25.26 | $24.99 | 4,526,779 |
| 2021-12-31 | $25.53 | $25.56 | $25.31 | $25.31 | $25.04 | 2,998,393 |
| 2021-12-30 | $25.54 | $25.60 | $25.39 | $25.41 | $25.14 | 2,293,938 |
| 2021-12-29 | $25.19 | $25.38 | $25.14 | $25.38 | $25.11 | 2,330,420 |
| 2021-12-28 | $25.36 | $25.39 | $25.18 | $25.30 | $25.03 | 3,407,743 |
| 2021-12-27 | $24.86 | $25.34 | $24.86 | $25.33 | $25.06 | 3,527,295 |
| 2021-12-23 | $24.69 | $24.80 | $24.50 | $24.73 | $24.47 | 2,488,649 |
| 2021-12-22 | $24.22 | $24.54 | $24.15 | $24.53 | $24.27 | 6,968,817 |
| 2021-12-21 | $23.98 | $24.25 | $23.84 | $24.22 | $23.96 | 3,750,287 |
| 2021-12-20 | $23.83 | $23.87 | $23.40 | $23.69 | $23.44 | 4,030,988 |
| 2021-12-17 | $23.92 | $24.27 | $23.87 | $24.04 | $23.78 | 6,516,979 |
| 2021-12-16 | $23.81 | $24.50 | $23.77 | $24.11 | $23.85 | 11,307,499 |
| 2021-12-15 | $22.75 | $23.28 | $22.72 | $23.26 | $23.01 | 6,836,157 |
| 2021-12-14 | $22.75 | $22.97 | $22.61 | $22.89 | $22.65 | 5,253,231 |
| 2021-12-13 | $23.04 | $23.04 | $22.58 | $22.61 | $22.37 | 4,551,655 |
| 2021-12-10 | $23.32 | $23.54 | $23.06 | $23.19 | $22.94 | 4,001,334 |
| 2021-12-09 | $23.23 | $23.44 | $23.22 | $23.25 | $23.00 | 4,480,789 |
| 2021-12-08 | $23.20 | $23.52 | $23.12 | $23.44 | $23.19 | 5,193,785 |
| 2021-12-07 | $22.57 | $23.07 | $22.51 | $23.06 | $22.81 | 8,397,344 |
| 2021-12-06 | $22.36 | $22.37 | $21.89 | $22.25 | $22.01 | 6,857,179 |
| 2021-12-03 | $23.12 | $23.14 | $22.70 | $22.88 | $22.64 | 6,754,871 |
| 2021-12-02 | $22.94 | $23.51 | $22.83 | $23.44 | $23.19 | 9,337,471 |
| 2021-12-01 | $22.85 | $22.87 | $22.43 | $22.44 | $22.20 | 6,696,120 |
| 2021-11-30 | $22.70 | $23.08 | $22.52 | $22.58 | $22.34 | 8,744,697 |
| 2021-11-29 | $22.46 | $22.65 | $22.32 | $22.62 | $22.38 | 9,942,993 |
| 2021-11-26 | $22.31 | $22.50 | $22.14 | $22.20 | $21.96 | 3,527,602 |
| 2021-11-24 | $22.35 | $22.63 | $22.30 | $22.61 | $22.37 | 3,992,307 |
| 2021-11-23 | $22.90 | $23.19 | $22.73 | $22.89 | $22.65 | 8,496,155 |
| 2021-11-22 | $23.46 | $23.56 | $22.76 | $22.77 | $22.53 | 12,581,284 |
| 2021-11-19 | $23.68 | $23.70 | $23.53 | $23.59 | $23.34 | 3,084,045 |
| 2021-11-18 | $23.72 | $23.74 | $23.53 | $23.65 | $23.40 | 6,453,519 |
| 2021-11-17 | $23.88 | $24.01 | $23.73 | $23.74 | $23.49 | 5,177,949 |
| 2021-11-16 | $23.75 | $24.09 | $23.70 | $24.03 | $23.77 | 8,389,051 |
| 2021-11-15 | $23.80 | $23.86 | $23.60 | $23.63 | $23.38 | 3,667,053 |
| 2021-11-12 | $23.59 | $23.70 | $23.53 | $23.70 | $23.45 | 5,304,065 |
| 2021-11-11 | $23.03 | $23.28 | $23.03 | $23.20 | $22.95 | 3,639,386 |
| 2021-11-10 | $23.14 | $23.21 | $22.95 | $22.96 | $22.72 | 6,055,289 |
| 2021-11-09 | $23.33 | $23.38 | $23.07 | $23.30 | $23.05 | 5,532,008 |
| 2021-11-08 | $23.21 | $23.47 | $23.21 | $23.44 | $23.19 | 6,848,792 |
| 2021-11-05 | $22.92 | $22.92 | $22.71 | $22.79 | $22.55 | 4,723,083 |
| 2021-11-04 | $22.81 | $22.85 | $22.68 | $22.71 | $22.47 | 4,077,619 |
| 2021-11-03 | $22.64 | $22.73 | $22.57 | $22.71 | $22.47 | 7,089,215 |
| 2021-11-02 | $22.47 | $22.69 | $22.45 | $22.66 | $22.42 | 3,785,823 |
| 2021-11-01 | $22.54 | $22.68 | $22.38 | $22.47 | $22.23 | 4,363,749 |
| 2021-10-29 | $22.25 | $22.32 | $22.15 | $22.28 | $22.04 | 5,688,078 |
| 2021-10-28 | $22.61 | $22.71 | $22.48 | $22.56 | $22.32 | 6,915,194 |
| 2021-10-27 | $22.91 | $22.95 | $22.55 | $22.55 | $22.31 | 17,484,789 |
| 2021-10-26 | $22.90 | $22.90 | $22.59 | $22.69 | $22.45 | 5,844,574 |
| 2021-10-25 | $22.87 | $22.98 | $22.73 | $22.93 | $22.49 | 10,860,015 |
| 2021-10-22 | $23.05 | $23.22 | $22.99 | $23.01 | $22.57 | 7,696,920 |
| 2021-10-21 | $23.51 | $23.56 | $23.33 | $23.41 | $22.96 | 6,244,552 |
| 2021-10-20 | $23.93 | $24.19 | $23.84 | $24.13 | $23.67 | 8,434,682 |
| 2021-10-19 | $24.05 | $24.28 | $23.94 | $24.22 | $23.75 | 7,760,038 |
| 2021-10-18 | $23.58 | $23.79 | $23.49 | $23.78 | $23.32 | 12,618,323 |
| 2021-10-15 | $22.90 | $23.40 | $22.76 | $23.38 | $22.93 | 22,295,551 |
| 2021-10-14 | $22.68 | $22.74 | $22.23 | $22.71 | $22.27 | 11,343,885 |
| 2021-10-13 | $22.88 | $22.99 | $22.52 | $22.65 | $22.21 | 13,099,557 |
| 2021-10-12 | $22.05 | $22.07 | $21.86 | $21.88 | $21.46 | 14,046,797 |
| 2021-10-11 | $22.03 | $22.08 | $21.81 | $21.82 | $21.40 | 11,872,609 |
| 2021-10-08 | $22.91 | $23.00 | $21.73 | $21.93 | $21.51 | 15,740,240 |
| 2021-10-07 | $22.65 | $22.84 | $22.56 | $22.77 | $22.33 | 9,589,763 |
| 2021-10-06 | $22.32 | $22.50 | $22.15 | $22.45 | $22.02 | 7,134,555 |
| 2021-10-05 | $22.29 | $22.78 | $22.29 | $22.75 | $22.31 | 9,498,940 |
| 2021-10-04 | $22.29 | $22.35 | $22.03 | $22.15 | $21.72 | 8,654,356 |
| 2021-10-01 | $22.34 | $22.40 | $22.06 | $22.33 | $21.90 | 7,195,192 |
| 2021-09-30 | $22.41 | $22.51 | $22.22 | $22.25 | $21.82 | 7,337,938 |
| 2021-09-29 | $22.34 | $22.58 | $22.20 | $22.48 | $22.05 | 9,652,422 |
| 2021-09-28 | $22.49 | $22.50 | $22.07 | $22.09 | $21.67 | 8,522,587 |
| 2021-09-27 | $23.23 | $23.23 | $22.87 | $22.90 | $22.46 | 7,458,852 |
| 2021-09-24 | $23.70 | $23.80 | $23.58 | $23.68 | $23.22 | 5,455,248 |
| 2021-09-23 | $23.68 | $23.79 | $23.60 | $23.73 | $23.27 | 5,323,813 |
| 2021-09-22 | $23.12 | $23.38 | $23.07 | $23.27 | $22.82 | 6,613,829 |
| 2021-09-21 | $23.13 | $23.23 | $23.10 | $23.12 | $22.68 | 4,785,104 |
| 2021-09-20 | $22.75 | $22.95 | $22.57 | $22.76 | $22.32 | 7,148,812 |
| 2021-09-17 | $22.95 | $22.99 | $22.72 | $22.85 | $22.41 | 8,070,410 |
| 2021-09-16 | $23.35 | $23.35 | $22.97 | $23.09 | $22.65 | 6,554,061 |
| 2021-09-15 | $23.33 | $23.38 | $23.21 | $23.37 | $22.92 | 4,835,603 |
| 2021-09-14 | $23.04 | $23.14 | $22.96 | $23.01 | $22.57 | 3,970,320 |
| 2021-09-13 | $23.07 | $23.17 | $22.82 | $22.96 | $22.52 | 5,872,910 |
| 2021-09-10 | $23.07 | $23.11 | $22.94 | $22.99 | $22.55 | 4,201,345 |
| 2021-09-09 | $23.27 | $23.28 | $22.91 | $22.93 | $22.49 | 8,297,762 |
| 2021-09-08 | $23.34 | $23.41 | $23.12 | $23.19 | $22.74 | 4,351,671 |
| 2021-09-07 | $23.98 | $24.07 | $23.40 | $23.43 | $22.98 | 8,425,711 |
| 2021-09-03 | $23.86 | $24.08 | $23.79 | $24.03 | $23.57 | 3,781,366 |
| 2021-09-02 | $23.58 | $23.70 | $23.41 | $23.70 | $23.24 | 6,195,313 |
| 2021-09-01 | $23.60 | $23.69 | $23.50 | $23.55 | $23.10 | 9,368,813 |
| 2021-08-31 | $23.92 | $24.00 | $23.80 | $23.82 | $23.36 | 5,439,410 |
| 2021-08-30 | $23.72 | $23.84 | $23.67 | $23.72 | $23.26 | 3,412,108 |
| 2021-08-27 | $23.75 | $23.89 | $23.69 | $23.73 | $23.27 | 4,616,222 |
| 2021-08-26 | $23.87 | $23.89 | $23.64 | $23.66 | $23.20 | 4,142,864 |
| 2021-08-25 | $23.89 | $24.07 | $23.75 | $23.98 | $23.52 | 4,122,921 |
| 2021-08-24 | $23.94 | $24.03 | $23.74 | $23.88 | $23.42 | 6,427,202 |
| 2021-08-23 | $23.97 | $24.14 | $23.90 | $24.10 | $23.64 | 4,528,099 |
| 2021-08-20 | $23.60 | $23.91 | $23.57 | $23.88 | $23.42 | 3,372,925 |
| 2021-08-19 | $23.31 | $23.68 | $23.23 | $23.55 | $23.10 | 4,911,408 |
| 2021-08-18 | $23.51 | $23.87 | $23.47 | $23.48 | $23.03 | 5,935,725 |
| 2021-08-17 | $23.61 | $23.75 | $23.39 | $23.56 | $23.11 | 4,824,845 |
| 2021-08-16 | $23.55 | $23.61 | $23.32 | $23.40 | $22.95 | 3,635,408 |
| 2021-08-13 | $23.39 | $23.74 | $23.37 | $23.63 | $23.18 | 3,684,529 |
| 2021-08-12 | $23.10 | $23.45 | $23.05 | $23.32 | $22.87 | 4,147,936 |
| 2021-08-11 | $22.84 | $22.99 | $22.82 | $22.99 | $22.55 | 2,829,823 |
| 2021-08-10 | $22.97 | $23.08 | $22.74 | $22.78 | $22.34 | 4,794,145 |
| 2021-08-09 | $22.77 | $22.93 | $22.76 | $22.88 | $22.44 | 4,917,767 |
| 2021-08-06 | $22.47 | $22.81 | $22.43 | $22.81 | $22.37 | 4,067,196 |
| 2021-08-05 | $22.74 | $22.79 | $22.53 | $22.58 | $22.15 | 5,253,469 |
| 2021-08-04 | $22.69 | $22.75 | $22.52 | $22.64 | $22.20 | 5,665,390 |
| 2021-08-03 | $22.53 | $22.93 | $22.53 | $22.88 | $22.44 | 6,607,760 |
| 2021-08-02 | $22.29 | $22.46 | $22.21 | $22.27 | $21.84 | 5,538,170 |
| 2021-07-30 | $21.88 | $22.13 | $21.84 | $22.12 | $21.69 | 4,464,106 |
| 2021-07-29 | $21.87 | $22.14 | $21.87 | $21.92 | $21.50 | 5,947,384 |
| 2021-07-28 | $21.86 | $21.93 | $21.72 | $21.85 | $21.43 | 3,593,402 |
| 2021-07-27 | $21.60 | $21.79 | $21.55 | $21.71 | $21.29 | 9,226,674 |
| 2021-07-26 | $21.80 | $21.82 | $21.57 | $21.71 | $21.29 | 4,878,354 |
| 2021-07-23 | $21.37 | $21.74 | $21.37 | $21.73 | $21.31 | 4,815,114 |
| 2021-07-22 | $21.45 | $21.49 | $21.31 | $21.33 | $20.92 | 4,106,756 |
| 2021-07-21 | $20.98 | $21.32 | $20.94 | $21.31 | $20.90 | 4,023,905 |
| 2021-07-20 | $20.74 | $21.02 | $20.74 | $20.94 | $20.54 | 3,727,975 |
| 2021-07-19 | $20.62 | $20.77 | $20.50 | $20.64 | $20.24 | 6,212,944 |
| 2021-07-16 | $21.08 | $21.20 | $20.80 | $20.86 | $20.46 | 10,653,189 |
| 2021-07-15 | $21.34 | $21.40 | $21.07 | $21.13 | $20.72 | 5,026,868 |
| 2021-07-14 | $21.53 | $21.87 | $21.28 | $21.39 | $20.98 | 6,837,203 |
| 2021-07-13 | $20.90 | $21.09 | $20.88 | $21.05 | $20.65 | 8,872,517 |
| 2021-07-12 | $21.05 | $21.11 | $21.01 | $21.05 | $20.65 | 5,247,184 |
| 2021-07-09 | $21.07 | $21.34 | $20.99 | $21.34 | $20.93 | 4,808,577 |
| 2021-07-08 | $20.87 | $20.95 | $20.75 | $20.95 | $20.55 | 5,439,419 |
| 2021-07-07 | $21.20 | $21.23 | $20.96 | $21.18 | $20.77 | 4,256,227 |
| 2021-07-06 | $21.03 | $21.11 | $20.98 | $21.11 | $20.70 | 5,728,562 |
| 2021-07-02 | $21.10 | $21.15 | $21.02 | $21.07 | $20.66 | 4,908,701 |
| 2021-07-01 | $21.18 | $21.24 | $20.84 | $20.96 | $20.56 | 4,670,644 |
| 2021-06-30 | $21.41 | $21.43 | $21.17 | $21.19 | $20.78 | 6,493,540 |
| 2021-06-29 | $21.31 | $21.50 | $21.22 | $21.45 | $21.04 | 4,748,593 |
| 2021-06-28 | $21.37 | $21.50 | $21.20 | $21.29 | $20.88 | 4,668,964 |
| 2021-06-25 | $21.43 | $21.51 | $21.13 | $21.25 | $20.84 | 5,249,241 |
| 2021-06-24 | $21.35 | $21.45 | $21.19 | $21.19 | $20.78 | 5,937,012 |
| 2021-06-23 | $20.55 | $20.71 | $20.52 | $20.69 | $20.29 | 5,710,147 |
| 2021-06-22 | $20.50 | $20.78 | $20.41 | $20.76 | $20.36 | 5,596,076 |
| 2021-06-21 | $20.38 | $20.54 | $20.31 | $20.53 | $20.14 | 4,007,678 |
| 2021-06-18 | $20.59 | $20.64 | $20.16 | $20.19 | $19.80 | 11,423,413 |
| 2021-06-17 | $20.47 | $20.74 | $20.42 | $20.67 | $20.27 | 8,568,532 |
| 2021-06-16 | $20.41 | $20.50 | $20.30 | $20.38 | $19.99 | 5,769,982 |
| 2021-06-15 | $20.64 | $20.64 | $20.21 | $20.23 | $19.84 | 7,477,659 |
| 2021-06-14 | $20.36 | $20.60 | $20.31 | $20.45 | $20.06 | 10,214,030 |
| 2021-06-11 | $19.99 | $20.55 | $19.92 | $20.54 | $20.14 | 14,076,019 |
| 2021-06-10 | $19.78 | $19.91 | $19.72 | $19.89 | $19.51 | 6,716,416 |
| 2021-06-09 | $19.50 | $19.70 | $19.50 | $19.66 | $19.28 | 4,972,889 |
| 2021-06-08 | $19.58 | $19.65 | $19.39 | $19.50 | $19.12 | 7,917,027 |
| 2021-06-07 | $19.29 | $19.48 | $19.22 | $19.40 | $19.03 | 10,765,077 |
| 2021-06-04 | $19.21 | $19.29 | $19.08 | $19.29 | $18.92 | 6,483,999 |
| 2021-06-03 | $19.18 | $19.26 | $19.09 | $19.14 | $18.77 | 5,827,422 |
| 2021-06-02 | $19.09 | $19.29 | $19.08 | $19.29 | $18.92 | 6,886,452 |
| 2021-06-01 | $19.17 | $19.33 | $19.11 | $19.27 | $18.90 | 9,107,342 |
| 2021-05-28 | $19.29 | $19.41 | $19.24 | $19.34 | $18.97 | 2,156,982 |
| 2021-05-27 | $19.41 | $19.48 | $19.37 | $19.37 | $18.80 | 2,931,960 |
| 2021-05-26 | $19.18 | $19.36 | $19.12 | $19.26 | $18.70 | 3,753,467 |
| 2021-05-25 | $18.85 | $18.94 | $18.71 | $18.73 | $18.18 | 7,172,041 |
| 2021-05-24 | $18.65 | $18.71 | $18.61 | $18.67 | $18.12 | 3,840,484 |
| 2021-05-21 | $18.80 | $18.83 | $18.70 | $18.72 | $18.17 | 6,448,307 |
| 2021-05-20 | $18.44 | $18.69 | $18.43 | $18.65 | $18.10 | 7,019,714 |
| 2021-05-19 | $18.19 | $18.45 | $18.18 | $18.44 | $17.90 | 4,322,727 |
| 2021-05-18 | $18.32 | $18.48 | $18.26 | $18.26 | $17.73 | 5,302,958 |
| 2021-05-17 | $18.18 | $18.22 | $18.10 | $18.17 | $17.64 | 2,734,481 |
| 2021-05-14 | $18.02 | $18.18 | $17.98 | $18.16 | $17.63 | 3,293,156 |
| 2021-05-13 | $17.91 | $18.06 | $17.83 | $17.88 | $17.36 | 6,264,922 |
| 2021-05-12 | $18.05 | $18.16 | $17.81 | $17.84 | $17.32 | 5,670,620 |
| 2021-05-11 | $18.13 | $18.21 | $18.03 | $18.19 | $17.66 | 3,729,398 |
| 2021-05-10 | $18.30 | $18.44 | $18.27 | $18.36 | $17.82 | 9,179,461 |
| 2021-05-07 | $18.62 | $18.65 | $18.38 | $18.38 | $17.84 | 5,220,934 |
| 2021-05-06 | $18.35 | $18.62 | $18.32 | $18.60 | $18.06 | 10,426,688 |
| 2021-05-05 | $18.31 | $18.34 | $18.25 | $18.29 | $17.75 | 2,658,226 |
| 2021-05-04 | $18.00 | $18.11 | $17.92 | $18.11 | $17.58 | 4,087,688 |
| 2021-05-03 | $18.25 | $18.28 | $18.15 | $18.20 | $17.67 | 3,800,599 |
| 2021-04-30 | $18.26 | $18.37 | $18.08 | $18.08 | $17.55 | 7,073,469 |
| 2021-04-29 | $18.40 | $18.46 | $18.27 | $18.46 | $17.92 | 6,545,711 |
| 2021-04-28 | $18.15 | $18.36 | $18.15 | $18.23 | $17.70 | 5,157,136 |
| 2021-04-27 | $18.09 | $18.12 | $17.93 | $18.11 | $17.58 | 5,042,306 |
| 2021-04-26 | $17.98 | $18.01 | $17.84 | $18.01 | $17.48 | 5,313,360 |
| 2021-04-23 | $17.81 | $17.96 | $17.77 | $17.89 | $17.37 | 4,619,262 |
| 2021-04-22 | $18.04 | $18.06 | $17.81 | $17.85 | $17.33 | 9,373,789 |
| 2021-04-21 | $17.98 | $18.20 | $17.91 | $18.10 | $17.57 | 7,225,136 |
| 2021-04-20 | $18.07 | $18.12 | $17.90 | $18.03 | $17.50 | 6,985,203 |
| 2021-04-19 | $18.15 | $18.29 | $18.06 | $18.26 | $17.73 | 5,469,783 |
| 2021-04-16 | $18.17 | $18.55 | $18.05 | $18.18 | $17.65 | 15,005,713 |
| 2021-04-15 | $18.02 | $18.13 | $17.87 | $18.00 | $17.47 | 13,117,556 |
| 2021-04-14 | $17.50 | $17.88 | $17.24 | $17.31 | $16.80 | 16,177,533 |
| 2021-04-13 | $18.78 | $18.89 | $18.40 | $18.41 | $17.87 | 11,356,292 |
| 2021-04-12 | $19.13 | $19.22 | $19.00 | $19.12 | $18.56 | 8,059,211 |
| 2021-04-09 | $19.35 | $19.56 | $19.34 | $19.54 | $18.97 | 5,214,185 |
| 2021-04-08 | $19.38 | $19.40 | $19.21 | $19.32 | $18.75 | 3,862,383 |
| 2021-04-07 | $19.33 | $19.33 | $19.16 | $19.21 | $18.65 | 4,643,631 |
| 2021-04-06 | $19.33 | $19.41 | $19.31 | $19.34 | $18.77 | 4,428,615 |
| 2021-04-05 | $19.26 | $19.39 | $19.15 | $19.37 | $18.80 | 3,919,312 |
| 2021-04-01 | $18.92 | $19.04 | $18.87 | $19.01 | $18.45 | 4,213,138 |
| 2021-03-31 | $18.75 | $18.83 | $18.66 | $18.72 | $18.17 | 8,991,621 |
| 2021-03-30 | $18.79 | $18.91 | $18.75 | $18.80 | $18.25 | 7,845,355 |
| 2021-03-29 | $18.70 | $18.74 | $18.37 | $18.43 | $17.89 | 8,066,469 |
| 2021-03-26 | $18.53 | $18.72 | $18.30 | $18.72 | $18.17 | 13,425,266 |
| 2021-03-25 | $18.47 | $18.56 | $18.25 | $18.46 | $17.92 | 6,647,904 |
| 2021-03-24 | $18.74 | $18.84 | $18.58 | $18.66 | $18.11 | 8,412,708 |
| 2021-03-23 | $18.95 | $18.95 | $18.70 | $18.71 | $18.16 | 8,850,966 |
| 2021-03-22 | $18.96 | $19.18 | $18.80 | $19.07 | $18.51 | 6,428,107 |
| 2021-03-19 | $18.56 | $18.79 | $18.39 | $18.75 | $18.20 | 17,303,368 |
| 2021-03-18 | $18.67 | $18.73 | $18.35 | $18.38 | $17.84 | 9,618,376 |
| 2021-03-17 | $19.19 | $19.20 | $18.85 | $19.10 | $18.54 | 9,004,423 |
| 2021-03-16 | $19.22 | $19.37 | $19.16 | $19.33 | $18.76 | 7,418,200 |
| 2021-03-15 | $18.91 | $19.16 | $18.85 | $19.15 | $18.59 | 5,135,351 |
| 2021-03-12 | $18.80 | $18.92 | $18.75 | $18.91 | $18.36 | 7,452,692 |
| 2021-03-11 | $18.91 | $19.16 | $18.85 | $19.08 | $18.52 | 5,679,246 |
| 2021-03-10 | $18.79 | $18.80 | $18.57 | $18.68 | $18.13 | 7,418,398 |
| 2021-03-09 | $18.44 | $18.63 | $18.37 | $18.60 | $18.06 | 7,090,167 |
| 2021-03-08 | $18.29 | $18.41 | $17.98 | $17.98 | $17.45 | 8,450,929 |
| 2021-03-05 | $18.25 | $18.30 | $17.84 | $18.28 | $17.74 | 8,946,492 |
| 2021-03-04 | $18.29 | $18.68 | $18.01 | $18.17 | $17.64 | 11,867,610 |
| 2021-03-03 | $18.41 | $18.61 | $18.11 | $18.46 | $17.92 | 22,911,827 |
| 2021-03-02 | $17.92 | $18.09 | $17.79 | $18.02 | $17.49 | 10,306,580 |
| 2021-03-01 | $17.42 | $17.67 | $17.38 | $17.66 | $17.14 | 7,592,933 |
| 2021-02-26 | $17.20 | $17.29 | $16.94 | $17.12 | $16.62 | 7,379,861 |
| 2021-02-25 | $17.55 | $17.71 | $17.29 | $17.39 | $16.88 | 7,398,924 |
| 2021-02-24 | $17.49 | $17.75 | $17.30 | $17.68 | $17.16 | 8,022,840 |
| 2021-02-23 | $17.44 | $17.50 | $17.15 | $17.38 | $16.87 | 8,335,731 |
| 2021-02-22 | $17.53 | $17.68 | $17.50 | $17.61 | $17.09 | 10,439,308 |
| 2021-02-19 | $17.86 | $17.99 | $17.85 | $17.94 | $17.41 | 8,937,946 |
| 2021-02-18 | $17.68 | $17.83 | $17.59 | $17.83 | $17.31 | 12,267,805 |
| 2021-02-17 | $17.62 | $17.72 | $17.48 | $17.60 | $17.08 | 8,372,979 |
| 2021-02-16 | $17.83 | $17.90 | $17.66 | $17.75 | $17.23 | 5,857,797 |
| 2021-02-12 | $17.90 | $18.16 | $17.89 | $18.07 | $17.54 | 9,810,364 |
| 2021-02-11 | $17.65 | $17.92 | $17.63 | $17.83 | $17.31 | 6,324,365 |
| 2021-02-10 | $17.82 | $17.82 | $17.42 | $17.50 | $16.99 | 13,152,920 |
| 2021-02-09 | $17.86 | $17.88 | $17.63 | $17.64 | $17.12 | 7,969,983 |
| 2021-02-08 | $17.99 | $18.01 | $17.81 | $17.96 | $17.43 | 3,621,553 |
| 2021-02-05 | $17.50 | $17.65 | $17.39 | $17.63 | $17.11 | 6,952,881 |
| 2021-02-04 | $17.54 | $17.64 | $17.36 | $17.59 | $17.07 | 4,439,649 |
| 2021-02-03 | $17.60 | $17.75 | $17.49 | $17.65 | $17.13 | 4,677,807 |
| 2021-02-02 | $17.45 | $17.51 | $17.34 | $17.44 | $16.93 | 4,117,075 |
| 2021-02-01 | $17.19 | $17.42 | $17.05 | $17.38 | $16.87 | 5,829,170 |
| 2021-01-29 | $17.16 | $17.23 | $16.88 | $16.88 | $16.39 | 9,671,360 |
| 2021-01-28 | $17.46 | $17.75 | $17.41 | $17.64 | $17.12 | 7,877,599 |
| 2021-01-27 | $17.65 | $17.89 | $17.44 | $17.47 | $16.96 | 11,388,309 |
| 2021-01-26 | $17.92 | $17.92 | $17.75 | $17.85 | $17.33 | 5,472,586 |
| 2021-01-25 | $18.15 | $18.22 | $17.84 | $17.92 | $17.40 | 6,012,826 |
| 2021-01-22 | $18.23 | $18.28 | $18.06 | $18.18 | $17.65 | 5,663,531 |
| 2021-01-21 | $18.39 | $18.40 | $18.15 | $18.20 | $17.67 | 7,963,456 |
| 2021-01-20 | $18.37 | $18.47 | $18.29 | $18.40 | $17.86 | 5,408,517 |
| 2021-01-19 | $18.08 | $18.18 | $17.95 | $18.12 | $17.59 | 7,179,563 |
| 2021-01-15 | $18.19 | $18.38 | $18.11 | $18.17 | $17.64 | 7,442,954 |
| 2021-01-14 | $18.57 | $18.65 | $18.14 | $18.22 | $17.69 | 13,286,135 |
| 2021-01-13 | $19.03 | $19.07 | $18.40 | $18.43 | $17.89 | 18,409,876 |
| 2021-01-12 | $18.92 | $18.94 | $18.54 | $18.60 | $18.06 | 10,585,233 |
| 2021-01-11 | $18.68 | $18.87 | $18.55 | $18.76 | $18.21 | 12,222,006 |
| 2021-01-08 | $18.07 | $18.61 | $18.02 | $18.59 | $18.05 | 17,802,374 |
| 2021-01-07 | $17.36 | $17.55 | $17.26 | $17.55 | $17.04 | 10,272,020 |
| 2021-01-06 | $17.40 | $17.79 | $17.34 | $17.73 | $17.21 | 9,136,395 |
| 2021-01-05 | $17.32 | $17.67 | $17.32 | $17.65 | $17.13 | 8,109,865 |
| 2021-01-04 | $17.39 | $17.44 | $17.06 | $17.25 | $16.74 | 12,597,649 |
| 2020-12-31 | $17.01 | $17.03 | $16.89 | $16.95 | $16.45 | 3,693,713 |
| 2020-12-30 | $16.87 | $17.00 | $16.83 | $16.93 | $16.43 | 3,877,175 |
| 2020-12-29 | $16.90 | $16.90 | $16.67 | $16.76 | $16.27 | 8,473,714 |
| 2020-12-28 | $16.73 | $16.84 | $16.72 | $16.77 | $16.28 | 3,795,875 |
| 2020-12-24 | $16.68 | $16.69 | $16.52 | $16.60 | $16.11 | 1,320,636 |
| 2020-12-23 | $16.90 | $16.93 | $16.57 | $16.59 | $16.10 | 5,913,531 |
| 2020-12-22 | $16.39 | $16.74 | $16.36 | $16.58 | $16.09 | 6,714,461 |
| 2020-12-21 | $15.91 | $15.94 | $15.78 | $15.93 | $15.46 | 4,495,193 |
| 2020-12-18 | $16.18 | $16.26 | $16.11 | $16.22 | $15.74 | 7,731,492 |
| 2020-12-17 | $15.75 | $16.35 | $15.73 | $16.21 | $15.74 | 8,951,780 |
| 2020-12-16 | $15.69 | $15.75 | $15.53 | $15.66 | $15.20 | 7,215,828 |
| 2020-12-15 | $15.63 | $15.74 | $15.49 | $15.61 | $15.15 | 14,062,281 |
| 2020-12-14 | $15.67 | $15.75 | $15.65 | $15.66 | $15.20 | 5,500,910 |
| 2020-12-11 | $15.61 | $15.80 | $15.61 | $15.74 | $15.28 | 7,196,400 |
| 2020-12-10 | $15.66 | $15.70 | $15.47 | $15.50 | $15.05 | 10,106,249 |
| 2020-12-09 | $16.06 | $16.09 | $15.46 | $15.53 | $15.08 | 13,918,085 |
| 2020-12-08 | $15.70 | $16.03 | $15.66 | $16.01 | $15.54 | 11,478,590 |
| 2020-12-07 | $15.64 | $15.73 | $15.55 | $15.62 | $15.16 | 5,835,757 |
| 2020-12-04 | $15.42 | $15.76 | $15.41 | $15.75 | $15.29 | 8,994,580 |
| 2020-12-03 | $15.30 | $15.32 | $15.17 | $15.24 | $14.79 | 13,907,626 |
| 2020-12-02 | $15.53 | $15.56 | $15.27 | $15.41 | $14.96 | 7,482,773 |
| 2020-12-01 | $15.49 | $15.51 | $15.32 | $15.38 | $14.93 | 8,175,906 |
| 2020-11-30 | $14.91 | $15.24 | $14.84 | $15.22 | $14.77 | 9,652,362 |
| 2020-11-27 | $15.00 | $15.11 | $14.89 | $14.92 | $14.48 | 4,397,914 |
| 2020-11-25 | $15.16 | $15.26 | $15.04 | $15.10 | $14.66 | 5,194,347 |
| 2020-11-24 | $15.52 | $15.60 | $15.45 | $15.53 | $15.08 | 12,663,629 |
| 2020-11-23 | $15.30 | $15.39 | $15.23 | $15.38 | $14.93 | 5,352,982 |
| 2020-11-20 | $14.98 | $15.04 | $14.90 | $14.91 | $14.47 | 4,171,966 |
| 2020-11-19 | $14.93 | $14.93 | $14.76 | $14.83 | $14.40 | 5,856,445 |
| 2020-11-18 | $15.16 | $15.20 | $14.98 | $14.99 | $14.55 | 7,971,259 |
| 2020-11-17 | $15.16 | $15.35 | $15.13 | $15.28 | $14.83 | 12,855,301 |
| 2020-11-16 | $15.29 | $15.53 | $15.27 | $15.46 | $15.01 | 7,321,154 |
| 2020-11-13 | $15.01 | $15.29 | $14.98 | $15.29 | $14.84 | 7,087,584 |
| 2020-11-12 | $14.84 | $15.16 | $14.84 | $14.95 | $14.51 | 15,504,495 |
| 2020-11-11 | $14.85 | $15.09 | $14.83 | $15.09 | $14.65 | 8,851,893 |
| 2020-11-10 | $14.54 | $14.61 | $14.40 | $14.54 | $14.11 | 6,081,676 |
| 2020-11-09 | $15.35 | $15.41 | $14.83 | $14.83 | $14.40 | 6,601,258 |
| 2020-11-06 | $15.07 | $15.14 | $14.82 | $14.93 | $14.49 | 5,514,884 |
| 2020-11-05 | $14.93 | $15.05 | $14.86 | $15.01 | $14.57 | 6,133,594 |
| 2020-11-04 | $14.66 | $14.86 | $14.62 | $14.68 | $14.25 | 5,624,571 |
| 2020-11-03 | $14.23 | $14.46 | $14.20 | $14.30 | $13.88 | 4,398,890 |
| 2020-11-02 | $14.36 | $14.44 | $14.17 | $14.25 | $13.83 | 5,958,050 |
| 2020-10-30 | $14.23 | $14.28 | $14.05 | $14.27 | $13.85 | 9,172,768 |
| 2020-10-29 | $14.46 | $14.46 | $14.21 | $14.28 | $13.86 | 11,173,267 |
| 2020-10-28 | $14.50 | $14.55 | $14.29 | $14.38 | $13.96 | 11,488,495 |
| 2020-10-27 | $14.80 | $14.90 | $14.71 | $14.85 | $14.41 | 9,214,498 |
| 2020-10-26 | $15.02 | $15.09 | $14.85 | $14.92 | $14.48 | 9,727,221 |
| 2020-10-23 | $15.15 | $15.30 | $15.13 | $15.22 | $14.77 | 7,125,719 |
| 2020-10-22 | $15.28 | $15.38 | $15.13 | $15.35 | $14.74 | 6,873,785 |
| 2020-10-21 | $15.50 | $15.65 | $15.30 | $15.34 | $14.73 | 13,686,738 |
| 2020-10-20 | $15.32 | $15.40 | $15.25 | $15.37 | $14.76 | 14,350,370 |
| 2020-10-19 | $15.37 | $15.42 | $15.12 | $15.14 | $14.54 | 28,085,268 |
| 2020-10-16 | $15.43 | $15.57 | $15.43 | $15.51 | $14.90 | 13,318,382 |
| 2020-10-15 | $15.18 | $15.30 | $15.12 | $15.26 | $14.66 | 16,033,694 |
| 2020-10-14 | $16.01 | $16.62 | $15.97 | $16.36 | $15.71 | 26,819,016 |
| 2020-10-13 | $15.61 | $15.81 | $15.58 | $15.72 | $15.10 | 14,513,039 |
| 2020-10-12 | $15.35 | $15.60 | $15.31 | $15.55 | $14.93 | 17,959,484 |
| 2020-10-09 | $14.97 | $15.26 | $14.92 | $15.20 | $14.60 | 8,471,930 |
| 2020-10-08 | $14.84 | $14.90 | $14.72 | $14.80 | $14.21 | 11,196,974 |
| 2020-10-07 | $14.31 | $14.58 | $14.29 | $14.54 | $13.96 | 18,332,821 |
| 2020-10-06 | $14.14 | $14.19 | $13.89 | $13.89 | $13.34 | 11,187,916 |
| 2020-10-05 | $14.17 | $14.20 | $14.02 | $14.05 | $13.49 | 10,194,398 |
| 2020-10-02 | $13.69 | $13.74 | $13.57 | $13.67 | $13.13 | 7,740,704 |
| 2020-10-01 | $13.84 | $13.90 | $13.71 | $13.76 | $13.21 | 5,418,499 |
| 2020-09-30 | $13.58 | $13.94 | $13.56 | $13.81 | $13.26 | 14,130,875 |
| 2020-09-29 | $13.64 | $13.69 | $13.49 | $13.56 | $13.02 | 7,928,900 |
| 2020-09-28 | $13.67 | $13.71 | $13.60 | $13.63 | $13.09 | 5,855,406 |
| 2020-09-25 | $13.47 | $13.58 | $13.30 | $13.57 | $13.03 | 7,882,182 |
| 2020-09-24 | $13.12 | $13.20 | $13.02 | $13.05 | $12.53 | 8,873,495 |
| 2020-09-23 | $13.77 | $13.81 | $13.56 | $13.59 | $13.05 | 7,495,030 |
| 2020-09-22 | $13.61 | $13.85 | $13.58 | $13.84 | $13.29 | 6,974,571 |
| 2020-09-21 | $13.51 | $13.62 | $13.41 | $13.61 | $13.07 | 7,650,416 |
| 2020-09-18 | $13.57 | $13.64 | $13.44 | $13.50 | $12.96 | 9,845,125 |
| 2020-09-17 | $13.60 | $13.70 | $13.51 | $13.67 | $13.13 | 7,972,502 |
| 2020-09-16 | $13.54 | $13.74 | $13.54 | $13.56 | $13.02 | 9,852,981 |
| 2020-09-15 | $13.32 | $13.49 | $13.31 | $13.34 | $12.81 | 6,924,034 |
| 2020-09-14 | $13.18 | $13.29 | $13.11 | $13.24 | $12.72 | 8,961,125 |
| 2020-09-11 | $12.80 | $12.88 | $12.68 | $12.76 | $12.25 | 6,581,777 |
| 2020-09-10 | $12.80 | $12.87 | $12.59 | $12.60 | $12.10 | 6,190,170 |
| 2020-09-09 | $12.64 | $12.80 | $12.64 | $12.75 | $12.24 | 8,273,935 |
| 2020-09-08 | $12.50 | $12.73 | $12.50 | $12.67 | $12.17 | 12,523,736 |
| 2020-09-04 | $12.53 | $12.56 | $12.20 | $12.44 | $11.95 | 8,113,899 |
| 2020-09-03 | $12.72 | $12.73 | $12.39 | $12.47 | $11.98 | 10,269,925 |
| 2020-09-02 | $12.74 | $12.75 | $12.65 | $12.73 | $12.23 | 5,592,551 |
| 2020-09-01 | $12.58 | $12.71 | $12.53 | $12.67 | $12.17 | 5,260,741 |
| 2020-08-31 | $12.65 | $12.68 | $12.60 | $12.60 | $12.10 | 6,848,984 |
| 2020-08-28 | $12.84 | $12.96 | $12.77 | $12.81 | $12.30 | 7,646,949 |
| 2020-08-27 | $12.90 | $12.91 | $12.72 | $12.78 | $12.27 | 4,566,290 |
| 2020-08-26 | $12.91 | $12.94 | $12.84 | $12.88 | $12.37 | 4,183,270 |
| 2020-08-25 | $12.65 | $12.86 | $12.60 | $12.81 | $12.30 | 6,969,321 |
| 2020-08-24 | $12.76 | $12.87 | $12.68 | $12.79 | $12.28 | 9,428,397 |
| 2020-08-21 | $12.72 | $12.72 | $12.57 | $12.60 | $12.10 | 9,835,753 |
| 2020-08-20 | $12.67 | $12.92 | $12.65 | $12.82 | $12.31 | 6,882,134 |
| 2020-08-19 | $12.83 | $13.03 | $12.78 | $12.80 | $12.29 | 5,985,450 |
| 2020-08-18 | $12.89 | $12.99 | $12.82 | $12.98 | $12.47 | 5,541,023 |
| 2020-08-17 | $12.79 | $12.95 | $12.79 | $12.87 | $12.36 | 6,155,269 |
| 2020-08-14 | $12.74 | $12.77 | $12.65 | $12.72 | $12.22 | 7,091,776 |
| 2020-08-13 | $12.71 | $12.81 | $12.66 | $12.78 | $12.27 | 8,451,376 |
| 2020-08-12 | $12.72 | $12.79 | $12.63 | $12.76 | $12.25 | 8,224,819 |
| 2020-08-11 | $12.65 | $12.80 | $12.63 | $12.63 | $12.13 | 7,169,124 |
| 2020-08-10 | $12.63 | $12.70 | $12.52 | $12.59 | $12.09 | 7,134,321 |
| 2020-08-07 | $12.69 | $12.74 | $12.54 | $12.60 | $12.10 | 10,051,658 |
| 2020-08-06 | $12.89 | $12.94 | $12.73 | $12.83 | $12.32 | 9,597,907 |
| 2020-08-05 | $12.68 | $12.73 | $12.60 | $12.65 | $12.15 | 9,359,782 |
| 2020-08-04 | $12.75 | $12.75 | $12.60 | $12.64 | $12.14 | 9,241,927 |
| 2020-08-03 | $12.79 | $12.97 | $12.71 | $12.92 | $12.41 | 8,779,566 |
| 2020-07-31 | $12.97 | $12.98 | $12.76 | $12.85 | $12.34 | 8,049,854 |
| 2020-07-30 | $12.71 | $12.99 | $12.69 | $12.95 | $12.44 | 10,135,611 |
| 2020-07-29 | $12.66 | $12.92 | $12.65 | $12.85 | $12.34 | 13,711,310 |
| 2020-07-28 | $12.75 | $12.79 | $12.57 | $12.58 | $12.08 | 9,797,547 |
| 2020-07-27 | $12.68 | $12.70 | $12.55 | $12.67 | $12.17 | 6,335,072 |
| 2020-07-24 | $12.25 | $12.40 | $12.16 | $12.33 | $11.84 | 8,750,285 |
| 2020-07-23 | $12.25 | $12.40 | $12.17 | $12.24 | $11.75 | 11,821,645 |
| 2020-07-22 | $12.34 | $12.46 | $12.26 | $12.30 | $11.81 | 10,959,920 |
| 2020-07-21 | $12.59 | $12.63 | $12.46 | $12.49 | $11.99 | 17,704,750 |
| 2020-07-20 | $12.52 | $12.61 | $12.33 | $12.58 | $12.08 | 16,664,985 |
| 2020-07-17 | $12.11 | $12.36 | $12.02 | $12.27 | $11.78 | 20,643,034 |
| 2020-07-16 | $12.00 | $12.27 | $11.91 | $12.23 | $11.75 | 21,367,485 |
| 2020-07-15 | $11.71 | $12.20 | $11.65 | $11.91 | $11.44 | 34,658,652 |
| 2020-07-14 | $10.31 | $10.59 | $10.28 | $10.59 | $10.17 | 13,453,488 |
| 2020-07-13 | $10.49 | $10.63 | $10.44 | $10.47 | $10.06 | 13,485,728 |
| 2020-07-10 | $10.26 | $10.40 | $10.22 | $10.39 | $9.98 | 7,958,539 |
| 2020-07-09 | $10.35 | $10.37 | $10.15 | $10.23 | $9.82 | 9,798,591 |
| 2020-07-08 | $10.10 | $10.37 | $10.10 | $10.34 | $9.93 | 15,181,730 |
| 2020-07-07 | $10.33 | $10.40 | $10.22 | $10.24 | $9.83 | 17,165,654 |
| 2020-07-06 | $10.16 | $10.23 | $10.07 | $10.11 | $9.71 | 8,629,462 |
| 2020-07-02 | $10.00 | $10.04 | $9.89 | $9.92 | $9.53 | 12,533,394 |
| 2020-07-01 | $9.56 | $9.73 | $9.53 | $9.68 | $9.30 | 12,376,944 |
| 2020-06-30 | $9.56 | $9.70 | $9.52 | $9.66 | $9.28 | 10,269,623 |
| 2020-06-29 | $9.50 | $9.58 | $9.43 | $9.57 | $9.19 | 7,814,851 |
| 2020-06-26 | $9.66 | $9.72 | $9.47 | $9.53 | $9.15 | 14,009,249 |
| 2020-06-25 | $9.06 | $9.30 | $9.05 | $9.29 | $8.92 | 8,126,093 |
| 2020-06-24 | $9.33 | $9.38 | $9.03 | $9.07 | $8.71 | 13,176,347 |
| 2020-06-23 | $9.46 | $9.57 | $9.40 | $9.42 | $9.05 | 8,398,079 |
| 2020-06-22 | $9.20 | $9.26 | $9.10 | $9.15 | $8.79 | 7,622,372 |
| 2020-06-19 | $9.28 | $9.37 | $9.15 | $9.16 | $8.80 | 8,513,157 |
| 2020-06-18 | $9.26 | $9.35 | $9.17 | $9.22 | $8.85 | 8,988,701 |
| 2020-06-17 | $9.11 | $9.36 | $9.11 | $9.33 | $8.96 | 15,289,025 |
| 2020-06-16 | $9.20 | $9.32 | $9.07 | $9.12 | $8.76 | 15,298,124 |
| 2020-06-15 | $8.94 | $9.24 | $8.91 | $9.22 | $8.85 | 7,466,606 |
| 2020-06-12 | $8.97 | $9.13 | $8.88 | $9.11 | $8.75 | 6,634,910 |
| 2020-06-11 | $9.13 | $9.15 | $8.84 | $8.86 | $8.51 | 10,387,723 |
| 2020-06-10 | $9.37 | $9.39 | $9.21 | $9.30 | $8.93 | 12,303,342 |
| 2020-06-09 | $9.45 | $9.45 | $9.28 | $9.33 | $8.96 | 8,096,903 |
| 2020-06-08 | $9.47 | $9.59 | $9.42 | $9.56 | $9.18 | 11,967,939 |
| 2020-06-05 | $9.39 | $9.55 | $9.36 | $9.38 | $9.01 | 8,805,205 |
| 2020-06-04 | $9.24 | $9.39 | $9.18 | $9.27 | $8.90 | 15,374,506 |
| 2020-06-03 | $9.43 | $9.46 | $9.23 | $9.27 | $8.90 | 13,862,950 |
| 2020-06-02 | $9.34 | $9.41 | $9.29 | $9.38 | $9.01 | 6,388,727 |
| 2020-06-01 | $9.16 | $9.29 | $9.16 | $9.26 | $8.89 | 3,269,230 |
| 2020-05-29 | $9.04 | $9.14 | $8.98 | $9.10 | $8.74 | 7,768,615 |
| 2020-05-28 | $9.37 | $9.41 | $9.17 | $9.19 | $8.70 | 12,831,002 |
| 2020-05-27 | $9.20 | $9.39 | $9.19 | $9.35 | $8.86 | 10,198,098 |
| 2020-05-26 | $9.17 | $9.20 | $8.92 | $9.07 | $8.59 | 8,686,383 |
| 2020-05-22 | $9.06 | $9.07 | $8.98 | $9.05 | $8.57 | 5,827,765 |
| 2020-05-21 | $8.96 | $9.02 | $8.87 | $8.93 | $8.46 | 11,336,414 |
| 2020-05-20 | $8.89 | $9.04 | $8.85 | $9.00 | $8.52 | 10,458,461 |
| 2020-05-19 | $8.96 | $8.98 | $8.77 | $8.79 | $8.33 | 12,359,686 |
| 2020-05-18 | $8.87 | $9.03 | $8.85 | $8.96 | $8.49 | 9,250,236 |
| 2020-05-15 | $8.55 | $8.72 | $8.54 | $8.70 | $8.24 | 6,360,310 |
| 2020-05-14 | $8.46 | $8.69 | $8.37 | $8.68 | $8.22 | 14,592,513 |
| 2020-05-13 | $9.13 | $9.14 | $8.51 | $8.55 | $8.10 | 25,965,949 |
| 2020-05-12 | $9.17 | $9.39 | $9.08 | $9.15 | $8.67 | 14,815,929 |
| 2020-05-11 | $9.14 | $9.14 | $8.90 | $9.00 | $8.52 | 6,883,825 |
| 2020-05-08 | $9.08 | $9.18 | $8.99 | $9.17 | $8.69 | 8,072,035 |
| 2020-05-07 | $8.99 | $9.05 | $8.91 | $9.04 | $8.56 | 7,759,391 |
| 2020-05-06 | $8.90 | $8.94 | $8.74 | $8.86 | $8.39 | 5,179,353 |
| 2020-05-05 | $9.11 | $9.14 | $8.89 | $8.91 | $8.44 | 5,337,694 |
| 2020-05-04 | $8.99 | $8.99 | $8.80 | $8.93 | $8.46 | 8,600,001 |
| 2020-05-01 | $9.08 | $9.12 | $8.96 | $9.06 | $8.58 | 5,863,599 |
| 2020-04-30 | $9.46 | $9.51 | $9.10 | $9.23 | $8.74 | 13,033,591 |
| 2020-04-29 | $9.01 | $9.50 | $9.00 | $9.49 | $8.99 | 20,768,496 |
| 2020-04-28 | $8.90 | $8.93 | $8.69 | $8.79 | $8.33 | 9,792,894 |
| 2020-04-27 | $8.88 | $8.95 | $8.79 | $8.93 | $8.46 | 5,504,131 |
| 2020-04-24 | $8.73 | $8.81 | $8.60 | $8.76 | $8.30 | 7,976,768 |
| 2020-04-23 | $8.89 | $8.99 | $8.75 | $8.79 | $8.33 | 11,386,033 |
| 2020-04-22 | $8.38 | $8.59 | $8.34 | $8.55 | $8.10 | 9,961,559 |
| 2020-04-21 | $8.10 | $8.43 | $8.10 | $8.25 | $7.81 | 9,776,743 |
| 2020-04-20 | $8.47 | $8.73 | $8.34 | $8.51 | $8.06 | 9,655,320 |
| 2020-04-17 | $8.45 | $8.59 | $8.39 | $8.58 | $8.13 | 14,957,779 |
| 2020-04-16 | $8.30 | $8.32 | $8.09 | $8.22 | $7.79 | 9,795,662 |
| 2020-04-15 | $8.28 | $8.46 | $8.25 | $8.33 | $7.89 | 8,004,380 |
| 2020-04-14 | $8.59 | $8.74 | $8.48 | $8.67 | $8.21 | 7,580,954 |
| 2020-04-13 | $8.50 | $8.55 | $8.32 | $8.50 | $8.05 | 5,683,995 |
| 2020-04-09 | $8.55 | $8.68 | $8.47 | $8.52 | $8.07 | 9,988,015 |
| 2020-04-08 | $8.41 | $8.52 | $8.19 | $8.48 | $8.03 | 13,721,314 |
| 2020-04-07 | $8.67 | $8.77 | $8.35 | $8.38 | $7.94 | 15,032,443 |
| 2020-04-06 | $7.86 | $8.28 | $7.80 | $8.25 | $7.81 | 16,002,396 |
| 2020-04-03 | $7.80 | $7.81 | $7.46 | $7.56 | $7.16 | 15,539,568 |
| 2020-04-02 | $7.80 | $8.02 | $7.74 | $7.91 | $7.49 | 7,323,610 |
| 2020-04-01 | $7.87 | $8.02 | $7.76 | $7.78 | $7.37 | 15,617,254 |
| 2020-03-31 | $8.48 | $8.52 | $8.15 | $8.21 | $7.78 | 20,571,656 |
| 2020-03-30 | $8.41 | $8.65 | $8.35 | $8.49 | $8.04 | 13,054,516 |
| 2020-03-27 | $8.65 | $8.83 | $8.45 | $8.51 | $8.06 | 23,759,481 |
| 2020-03-26 | $8.50 | $9.13 | $8.42 | $9.10 | $8.62 | 29,554,976 |
| 2020-03-25 | $7.76 | $8.38 | $7.68 | $8.19 | $7.76 | 22,259,672 |
| 2020-03-24 | $7.83 | $8.06 | $7.51 | $7.74 | $7.33 | 20,454,332 |
| 2020-03-23 | $6.92 | $7.19 | $6.76 | $7.12 | $6.74 | 26,043,374 |
| 2020-03-20 | $7.50 | $7.56 | $6.86 | $6.94 | $6.57 | 22,880,439 |
| 2020-03-19 | $7.32 | $7.35 | $7.03 | $7.13 | $6.75 | 13,834,343 |
| 2020-03-18 | $7.10 | $7.53 | $7.08 | $7.35 | $6.96 | 25,340,001 |
| 2020-03-17 | $7.40 | $7.93 | $7.12 | $7.87 | $7.45 | 19,991,454 |
| 2020-03-16 | $7.35 | $7.87 | $7.24 | $7.37 | $6.98 | 19,661,638 |
| 2020-03-13 | $8.60 | $8.64 | $8.00 | $8.38 | $7.94 | 35,410,631 |
| 2020-03-12 | $8.30 | $8.39 | $8.00 | $8.05 | $7.62 | 17,210,120 |
| 2020-03-11 | $9.06 | $9.18 | $8.85 | $8.90 | $8.43 | 24,615,167 |
| 2020-03-10 | $9.42 | $9.45 | $9.01 | $9.19 | $8.70 | 21,848,113 |
| 2020-03-09 | $9.21 | $9.35 | $8.79 | $9.08 | $8.60 | 12,920,663 |
| 2020-03-06 | $9.96 | $10.04 | $9.59 | $9.78 | $9.26 | 15,525,688 |
| 2020-03-05 | $10.32 | $10.36 | $10.07 | $10.13 | $9.60 | 12,249,839 |
| 2020-03-04 | $10.35 | $10.48 | $10.22 | $10.47 | $9.92 | 12,536,003 |
| 2020-03-03 | $10.34 | $10.54 | $10.13 | $10.21 | $9.67 | 12,922,716 |
| 2020-03-02 | $10.13 | $10.39 | $10.03 | $10.36 | $9.81 | 16,473,945 |
| 2020-02-28 | $10.18 | $10.31 | $9.99 | $10.07 | $9.54 | 21,543,176 |
| 2020-02-27 | $10.82 | $10.91 | $10.61 | $10.62 | $10.06 | 23,271,968 |
| 2020-02-26 | $11.01 | $11.14 | $10.95 | $11.00 | $10.42 | 16,736,068 |
| 2020-02-25 | $11.20 | $11.34 | $10.94 | $11.02 | $10.44 | 20,685,723 |
| 2020-02-24 | $11.11 | $11.29 | $11.11 | $11.22 | $10.63 | 11,279,077 |
| 2020-02-21 | $11.33 | $11.44 | $11.30 | $11.41 | $10.81 | 10,524,180 |
| 2020-02-20 | $11.22 | $11.38 | $11.19 | $11.36 | $10.76 | 11,640,043 |
| 2020-02-19 | $11.24 | $11.34 | $11.22 | $11.30 | $10.70 | 7,534,024 |
| 2020-02-18 | $11.15 | $11.27 | $11.14 | $11.21 | $10.62 | 8,421,242 |
| 2020-02-14 | $11.08 | $11.12 | $11.01 | $11.01 | $10.43 | 5,420,294 |
| 2020-02-13 | $11.22 | $11.26 | $11.09 | $11.10 | $10.51 | 9,416,948 |
| 2020-02-12 | $11.08 | $11.22 | $11.06 | $11.22 | $10.63 | 9,926,831 |
| 2020-02-11 | $10.97 | $11.03 | $10.93 | $10.95 | $10.37 | 6,526,517 |
| 2020-02-10 | $10.85 | $10.96 | $10.83 | $10.92 | $10.34 | 4,589,688 |
| 2020-02-07 | $10.95 | $10.99 | $10.84 | $10.85 | $10.28 | 8,140,281 |
| 2020-02-06 | $10.97 | $11.04 | $10.95 | $10.96 | $10.38 | 16,311,506 |
| 2020-02-05 | $11.10 | $11.13 | $11.03 | $11.04 | $10.46 | 10,488,339 |
| 2020-02-04 | $11.08 | $11.16 | $11.05 | $11.10 | $10.51 | 7,737,186 |
| 2020-02-03 | $10.88 | $10.95 | $10.78 | $10.94 | $10.36 | 11,681,894 |
| 2020-01-31 | $10.96 | $11.00 | $10.90 | $10.96 | $10.38 | 24,259,788 |
| 2020-01-30 | $11.00 | $11.08 | $10.97 | $11.06 | $10.48 | 10,481,127 |
| 2020-01-29 | $11.18 | $11.27 | $11.04 | $11.06 | $10.48 | 19,730,459 |
| 2020-01-28 | $10.99 | $11.14 | $10.95 | $11.10 | $10.51 | 15,364,728 |
| 2020-01-27 | $10.83 | $11.01 | $10.83 | $10.99 | $10.41 | 13,542,144 |
| 2020-01-24 | $11.07 | $11.12 | $10.94 | $11.03 | $10.45 | 21,191,261 |
| 2020-01-23 | $11.09 | $11.12 | $10.88 | $11.06 | $10.48 | 27,833,722 |
| 2020-01-22 | $10.94 | $11.07 | $10.92 | $11.04 | $10.46 | 22,364,580 |
| 2020-01-21 | $10.77 | $10.91 | $10.77 | $10.85 | $10.28 | 15,789,999 |
| 2020-01-17 | $10.84 | $10.92 | $10.72 | $10.88 | $10.31 | 6,604,336 |
| 2020-01-16 | $10.84 | $10.94 | $10.81 | $10.85 | $10.28 | 8,511,170 |
| 2020-01-15 | $10.83 | $10.93 | $10.73 | $10.85 | $10.28 | 11,884,322 |
| 2020-01-14 | $10.87 | $10.90 | $10.77 | $10.86 | $10.29 | 15,188,263 |
| 2020-01-13 | $10.95 | $10.98 | $10.80 | $10.88 | $10.31 | 13,659,581 |
| 2020-01-10 | $11.10 | $11.15 | $10.62 | $10.65 | $10.09 | 30,787,811 |
| 2020-01-09 | $10.21 | $10.51 | $10.15 | $10.48 | $9.93 | 28,436,821 |
| 2020-01-08 | $10.00 | $10.12 | $9.99 | $10.09 | $9.56 | 13,440,377 |
| 2020-01-07 | $10.12 | $10.17 | $10.10 | $10.10 | $9.57 | 10,589,242 |
| 2020-01-06 | $10.22 | $10.25 | $10.17 | $10.21 | $9.67 | 10,068,933 |
| 2020-01-03 | $10.29 | $10.35 | $10.26 | $10.31 | $9.77 | 6,992,166 |
| 2020-01-02 | $10.30 | $10.34 | $10.23 | $10.29 | $9.75 | 5,687,971 |
| 2019-12-31 | $10.16 | $10.32 | $10.16 | $10.32 | $9.78 | 5,474,467 |
| 2019-12-30 | $10.26 | $10.27 | $10.12 | $10.16 | $9.62 | 6,426,951 |
| 2019-12-27 | $10.25 | $10.34 | $10.24 | $10.26 | $9.72 | 8,082,872 |
| 2019-12-26 | $10.25 | $10.28 | $10.16 | $10.17 | $9.63 | 5,815,727 |
| 2019-12-24 | $10.28 | $10.28 | $10.21 | $10.24 | $9.70 | 1,730,780 |
| 2019-12-23 | $10.29 | $10.31 | $10.24 | $10.29 | $9.75 | 3,500,881 |
| 2019-12-20 | $10.25 | $10.33 | $10.24 | $10.29 | $9.75 | 6,327,057 |
| 2019-12-19 | $10.29 | $10.30 | $10.16 | $10.27 | $9.73 | 7,302,820 |
| 2019-12-18 | $10.34 | $10.37 | $10.29 | $10.33 | $9.78 | 10,213,907 |
| 2019-12-17 | $10.27 | $10.32 | $10.18 | $10.29 | $9.75 | 15,342,023 |
| 2019-12-16 | $10.08 | $10.14 | $10.07 | $10.13 | $9.60 | 7,558,034 |
| 2019-12-13 | $10.05 | $10.14 | $10.04 | $10.08 | $9.55 | 8,067,416 |
| 2019-12-12 | $9.91 | $10.04 | $9.90 | $10.03 | $9.50 | 9,539,681 |
| 2019-12-11 | $10.08 | $10.10 | $10.02 | $10.07 | $9.54 | 14,914,878 |
| 2019-12-10 | $9.96 | $10.06 | $9.92 | $10.04 | $9.51 | 12,796,721 |
| 2019-12-09 | $9.98 | $10.06 | $9.93 | $9.94 | $9.42 | 6,421,447 |
| 2019-12-06 | $9.94 | $9.98 | $9.93 | $9.94 | $9.42 | 3,731,773 |
| 2019-12-05 | $9.93 | $9.94 | $9.85 | $9.89 | $9.37 | 6,628,002 |
| 2019-12-04 | $9.86 | $9.91 | $9.78 | $9.86 | $9.34 | 8,169,791 |
| 2019-12-03 | $9.72 | $9.74 | $9.65 | $9.67 | $9.16 | 4,134,313 |
| 2019-12-02 | $9.72 | $9.73 | $9.65 | $9.69 | $9.18 | 9,663,994 |
| 2019-11-29 | $9.73 | $9.84 | $9.73 | $9.83 | $9.31 | 4,669,450 |
| 2019-11-27 | $9.68 | $9.79 | $9.65 | $9.78 | $9.26 | 8,987,565 |
| 2019-11-26 | $9.69 | $9.79 | $9.65 | $9.65 | $9.14 | 20,127,895 |
| 2019-11-25 | $9.71 | $9.88 | $9.65 | $9.87 | $9.35 | 16,600,808 |
| 2019-11-22 | $9.65 | $9.76 | $9.58 | $9.60 | $9.09 | 23,598,500 |
| 2019-11-21 | $9.90 | $9.93 | $9.82 | $9.87 | $9.35 | 4,301,618 |
| 2019-11-20 | $9.80 | $9.98 | $9.80 | $9.92 | $9.40 | 8,461,554 |
| 2019-11-19 | $9.93 | $9.94 | $9.81 | $9.83 | $9.31 | 13,020,006 |
| 2019-11-18 | $9.86 | $9.87 | $9.78 | $9.86 | $9.34 | 10,115,405 |
| 2019-11-15 | $9.87 | $9.92 | $9.82 | $9.86 | $9.34 | 9,995,067 |
| 2019-11-14 | $9.79 | $9.89 | $9.76 | $9.87 | $9.35 | 6,339,131 |
| 2019-11-13 | $9.60 | $9.72 | $9.59 | $9.71 | $9.20 | 9,367,368 |
| 2019-11-12 | $9.73 | $9.76 | $9.69 | $9.75 | $9.24 | 9,914,279 |
| 2019-11-11 | $9.75 | $9.87 | $9.70 | $9.79 | $9.27 | 16,820,694 |
| 2019-11-08 | $9.96 | $9.97 | $9.66 | $9.68 | $9.17 | 32,583,763 |
| 2019-11-07 | $10.06 | $10.12 | $9.98 | $10.02 | $9.49 | 12,326,048 |
| 2019-11-06 | $9.88 | $9.90 | $9.82 | $9.88 | $9.36 | 12,466,759 |
| 2019-11-05 | $9.74 | $9.82 | $9.66 | $9.72 | $9.21 | 11,662,480 |
| 2019-11-04 | $9.83 | $10.09 | $9.76 | $9.76 | $9.24 | 21,739,401 |
| 2019-11-01 | $9.62 | $9.69 | $9.50 | $9.52 | $9.02 | 10,537,291 |
| 2019-10-31 | $9.62 | $9.73 | $9.54 | $9.59 | $9.08 | 30,212,248 |
| 2019-10-30 | $9.39 | $9.44 | $9.31 | $9.32 | $8.83 | 14,840,520 |
| 2019-10-29 | $9.22 | $9.39 | $9.16 | $9.31 | $8.82 | 24,145,994 |
| 2019-10-28 | $9.19 | $9.30 | $9.15 | $9.16 | $8.68 | 11,893,460 |
| 2019-10-25 | $8.93 | $9.25 | $8.91 | $9.20 | $8.71 | 23,659,471 |
| 2019-10-24 | $8.92 | $8.99 | $8.76 | $8.93 | $8.46 | 28,793,055 |
| 2019-10-23 | $9.10 | $9.20 | $8.95 | $9.04 | $8.56 | 25,998,985 |
| 2019-10-22 | $9.05 | $9.08 | $8.90 | $9.01 | $8.53 | 48,964,358 |
| 2019-10-21 | $8.94 | $9.43 | $8.93 | $9.29 | $8.69 | 77,230,786 |
| 2019-10-18 | $10.64 | $10.69 | $10.57 | $10.57 | $9.89 | 22,623,771 |
| 2019-10-17 | $10.62 | $10.73 | $10.49 | $10.59 | $9.91 | 37,729,781 |
| 2019-10-16 | $10.68 | $10.76 | $10.56 | $10.60 | $9.92 | 29,230,225 |
| 2019-10-15 | $10.66 | $10.77 | $10.51 | $10.67 | $9.98 | 41,272,813 |
| 2019-10-14 | $10.93 | $10.95 | $10.55 | $10.62 | $9.93 | 36,090,860 |
| 2019-10-11 | $11.29 | $11.31 | $10.96 | $10.97 | $10.26 | 31,214,224 |
| 2019-10-10 | $11.04 | $11.21 | $10.94 | $11.18 | $10.46 | 13,379,562 |
| 2019-10-09 | $11.09 | $11.24 | $11.08 | $11.16 | $10.44 | 8,826,791 |
| 2019-10-08 | $11.21 | $11.25 | $11.11 | $11.12 | $10.40 | 9,263,677 |
| 2019-10-07 | $11.16 | $11.31 | $11.10 | $11.29 | $10.56 | 8,589,439 |
| 2019-10-04 | $11.21 | $11.26 | $11.14 | $11.22 | $10.50 | 7,018,054 |
| 2019-10-03 | $11.06 | $11.21 | $11.06 | $11.16 | $10.44 | 7,168,087 |
| 2019-10-02 | $10.97 | $11.12 | $10.94 | $11.08 | $10.36 | 8,582,612 |
| 2019-10-01 | $11.21 | $11.25 | $11.01 | $11.04 | $10.33 | 10,801,018 |
| 2019-09-30 | $11.33 | $11.42 | $11.31 | $11.37 | $10.64 | 12,125,924 |
| 2019-09-27 | $11.16 | $11.22 | $11.06 | $11.21 | $10.49 | 10,510,161 |
| 2019-09-26 | $11.07 | $11.17 | $11.00 | $11.13 | $10.41 | 9,697,403 |
| 2019-09-25 | $11.13 | $11.15 | $11.03 | $11.06 | $10.35 | 17,286,855 |
| 2019-09-24 | $11.25 | $11.26 | $11.01 | $11.04 | $10.33 | 14,108,150 |
| 2019-09-23 | $10.98 | $11.07 | $10.81 | $11.00 | $10.29 | 18,658,687 |
| 2019-09-20 | $11.51 | $11.60 | $11.35 | $11.35 | $10.62 | 14,944,081 |
| 2019-09-19 | $11.66 | $11.68 | $11.58 | $11.60 | $10.85 | 8,112,076 |
| 2019-09-18 | $11.72 | $11.76 | $11.58 | $11.70 | $10.94 | 8,527,963 |
| 2019-09-17 | $11.68 | $11.76 | $11.66 | $11.67 | $10.92 | 8,195,491 |
| 2019-09-16 | $11.59 | $11.76 | $11.56 | $11.76 | $11.00 | 8,332,473 |
| 2019-09-13 | $11.78 | $11.87 | $11.71 | $11.77 | $11.01 | 9,378,221 |
| 2019-09-12 | $11.65 | $11.71 | $11.59 | $11.68 | $10.93 | 7,979,536 |
| 2019-09-11 | $11.65 | $11.66 | $11.56 | $11.58 | $10.83 | 9,023,794 |
| 2019-09-10 | $11.56 | $11.64 | $11.49 | $11.62 | $10.87 | 9,401,491 |
| 2019-09-09 | $11.77 | $11.77 | $11.59 | $11.64 | $10.89 | 6,583,309 |
| 2019-09-06 | $12.02 | $12.04 | $11.81 | $11.81 | $11.05 | 10,360,174 |
| 2019-09-05 | $11.79 | $12.08 | $11.76 | $12.07 | $11.29 | 25,060,153 |
| 2019-09-04 | $11.43 | $11.68 | $11.41 | $11.68 | $10.93 | 18,432,464 |
| 2019-09-03 | $11.39 | $11.41 | $11.22 | $11.28 | $10.55 | 9,251,737 |
| 2019-08-30 | $11.48 | $11.50 | $11.37 | $11.49 | $10.75 | 7,067,012 |
| 2019-08-29 | $11.28 | $11.48 | $11.28 | $11.39 | $10.65 | 10,932,653 |
| 2019-08-28 | $11.19 | $11.26 | $11.13 | $11.20 | $10.48 | 5,520,580 |
| 2019-08-27 | $11.10 | $11.16 | $11.08 | $11.15 | $10.43 | 6,968,753 |
| 2019-08-26 | $11.21 | $11.23 | $11.10 | $11.13 | $10.41 | 6,104,711 |
| 2019-08-23 | $11.26 | $11.32 | $11.10 | $11.11 | $10.39 | 8,412,833 |
| 2019-08-22 | $11.28 | $11.33 | $11.19 | $11.21 | $10.49 | 6,352,558 |
| 2019-08-21 | $11.40 | $11.45 | $11.28 | $11.30 | $10.57 | 7,062,861 |
| 2019-08-20 | $11.24 | $11.39 | $11.19 | $11.33 | $10.60 | 13,538,536 |
| 2019-08-19 | $11.06 | $11.18 | $11.06 | $11.13 | $10.41 | 11,201,465 |
| 2019-08-16 | $10.92 | $11.09 | $10.91 | $11.07 | $10.36 | 9,420,629 |
| 2019-08-15 | $10.87 | $11.05 | $10.77 | $10.93 | $10.22 | 14,913,967 |
| 2019-08-14 | $10.96 | $10.97 | $10.79 | $10.79 | $10.09 | 8,238,782 |
| 2019-08-13 | $10.85 | $11.10 | $10.78 | $11.06 | $10.35 | 12,558,633 |
| 2019-08-12 | $11.06 | $11.13 | $11.04 | $11.10 | $10.38 | 4,516,200 |
| 2019-08-09 | $11.25 | $11.26 | $11.08 | $11.13 | $10.41 | 6,107,946 |
| 2019-08-08 | $11.25 | $11.35 | $11.20 | $11.25 | $10.52 | 11,876,250 |
| 2019-08-07 | $10.95 | $11.16 | $10.88 | $11.16 | $10.44 | 14,179,668 |
| 2019-08-06 | $11.01 | $11.04 | $10.91 | $11.00 | $10.29 | 15,365,298 |
| 2019-08-05 | $10.99 | $11.03 | $10.84 | $10.90 | $10.20 | 7,132,526 |
| 2019-08-02 | $11.19 | $11.21 | $11.05 | $11.08 | $10.36 | 10,132,711 |
| 2019-08-01 | $11.21 | $11.39 | $11.20 | $11.26 | $10.53 | 9,424,563 |
| 2019-07-31 | $11.49 | $11.52 | $11.19 | $11.32 | $10.59 | 20,376,570 |
| 2019-07-30 | $11.47 | $11.49 | $11.39 | $11.42 | $10.68 | 5,376,647 |
| 2019-07-29 | $11.55 | $11.55 | $11.47 | $11.51 | $10.77 | 6,082,591 |
| 2019-07-26 | $11.53 | $11.56 | $11.46 | $11.48 | $10.74 | 4,230,138 |
| 2019-07-25 | $11.52 | $11.55 | $11.48 | $11.52 | $10.78 | 7,030,275 |
| 2019-07-24 | $11.49 | $11.56 | $11.45 | $11.46 | $10.72 | 9,101,532 |
| 2019-07-23 | $11.48 | $11.54 | $11.44 | $11.49 | $10.75 | 6,815,565 |
| 2019-07-22 | $11.45 | $11.52 | $11.44 | $11.46 | $10.72 | 6,380,375 |
| 2019-07-19 | $11.51 | $11.54 | $11.38 | $11.39 | $10.65 | 10,326,912 |
| 2019-07-18 | $11.50 | $11.59 | $11.49 | $11.55 | $10.80 | 9,554,014 |
| 2019-07-17 | $11.60 | $11.64 | $11.48 | $11.49 | $10.75 | 9,347,908 |
| 2019-07-16 | $11.53 | $11.59 | $11.49 | $11.53 | $10.79 | 8,621,521 |
| 2019-07-15 | $11.50 | $11.63 | $11.44 | $11.50 | $10.76 | 13,349,699 |
| 2019-07-12 | $11.34 | $11.56 | $11.27 | $11.40 | $10.66 | 41,385,843 |
| 2019-07-11 | $10.57 | $10.72 | $10.53 | $10.72 | $10.03 | 15,798,525 |
| 2019-07-10 | $10.55 | $10.61 | $10.44 | $10.48 | $9.80 | 14,954,391 |
| 2019-07-09 | $10.54 | $10.55 | $10.37 | $10.42 | $9.75 | 23,515,734 |
| 2019-07-08 | $10.60 | $10.62 | $10.55 | $10.56 | $9.88 | 13,564,294 |
| 2019-07-05 | $10.57 | $10.70 | $10.54 | $10.69 | $10.00 | 18,833,316 |
| 2019-07-03 | $10.69 | $10.77 | $10.67 | $10.74 | $10.05 | 6,879,484 |
| 2019-07-02 | $10.73 | $10.79 | $10.72 | $10.76 | $10.07 | 7,007,165 |
| 2019-07-01 | $10.70 | $10.70 | $10.62 | $10.70 | $10.01 | 8,902,160 |
| 2019-06-28 | $10.64 | $10.71 | $10.63 | $10.70 | $10.01 | 6,315,295 |
| 2019-06-27 | $10.59 | $10.67 | $10.52 | $10.62 | $9.93 | 7,636,926 |
| 2019-06-26 | $10.66 | $10.68 | $10.60 | $10.66 | $9.97 | 4,425,839 |
| 2019-06-25 | $10.70 | $10.70 | $10.61 | $10.65 | $9.96 | 8,018,676 |
| 2019-06-24 | $10.72 | $10.77 | $10.65 | $10.68 | $9.99 | 6,824,802 |
| 2019-06-21 | $10.72 | $10.79 | $10.68 | $10.72 | $10.03 | 8,959,043 |
| 2019-06-20 | $10.79 | $10.80 | $10.68 | $10.77 | $10.07 | 14,996,292 |
| 2019-06-19 | $10.78 | $10.80 | $10.59 | $10.60 | $9.92 | 17,172,372 |
| 2019-06-18 | $10.79 | $10.83 | $10.74 | $10.75 | $10.06 | 9,545,700 |
| 2019-06-17 | $10.52 | $10.65 | $10.47 | $10.60 | $9.92 | 5,350,974 |
| 2019-06-14 | $10.59 | $10.67 | $10.57 | $10.60 | $9.92 | 4,910,880 |
| 2019-06-13 | $10.63 | $10.70 | $10.54 | $10.62 | $9.93 | 11,253,650 |
| 2019-06-12 | $10.82 | $10.90 | $10.77 | $10.80 | $9.96 | 7,234,832 |
| 2019-06-11 | $10.84 | $10.85 | $10.72 | $10.84 | $10.00 | 6,582,596 |
| 2019-06-10 | $10.76 | $10.81 | $10.73 | $10.78 | $9.94 | 6,059,158 |
| 2019-06-07 | $10.52 | $10.68 | $10.52 | $10.63 | $9.81 | 4,587,417 |
| 2019-06-06 | $10.46 | $10.58 | $10.46 | $10.53 | $9.71 | 5,068,484 |
| 2019-06-05 | $10.56 | $10.57 | $10.43 | $10.44 | $9.63 | 7,705,302 |
| 2019-06-04 | $10.50 | $10.60 | $10.42 | $10.58 | $9.76 | 8,956,156 |
| 2019-06-03 | $10.56 | $10.63 | $10.41 | $10.45 | $9.64 | 16,517,600 |
| 2019-05-31 | $10.50 | $10.53 | $10.41 | $10.47 | $9.66 | 8,500,993 |
| 2019-05-30 | $10.38 | $10.60 | $10.37 | $10.57 | $9.75 | 9,560,642 |
| 2019-05-29 | $10.33 | $10.34 | $10.23 | $10.27 | $9.47 | 9,885,038 |
| 2019-05-28 | $10.40 | $10.45 | $10.30 | $10.30 | $9.50 | 13,100,955 |
| 2019-05-24 | $10.27 | $10.35 | $10.23 | $10.23 | $9.44 | 10,594,203 |
| 2019-05-23 | $10.08 | $10.20 | $10.01 | $10.16 | $9.37 | 6,115,563 |
| 2019-05-22 | $10.19 | $10.32 | $10.18 | $10.22 | $9.43 | 8,639,221 |
| 2019-05-21 | $10.20 | $10.21 | $10.12 | $10.18 | $9.39 | 13,841,202 |
| 2019-05-20 | $10.31 | $10.36 | $10.15 | $10.20 | $9.41 | 17,155,676 |
| 2019-05-17 | $10.40 | $10.44 | $10.15 | $10.17 | $9.38 | 12,427,623 |
| 2019-05-16 | $10.48 | $10.56 | $10.47 | $10.51 | $9.69 | 8,502,813 |
| 2019-05-15 | $10.23 | $10.39 | $10.19 | $10.39 | $9.58 | 11,611,386 |
| 2019-05-14 | $10.15 | $10.29 | $10.13 | $10.21 | $9.42 | 5,885,553 |
| 2019-05-13 | $10.17 | $10.18 | $10.04 | $10.11 | $9.33 | 13,309,002 |
| 2019-05-10 | $10.23 | $10.27 | $10.11 | $10.26 | $9.46 | 19,016,307 |
| 2019-05-09 | $10.34 | $10.36 | $10.19 | $10.20 | $9.41 | 18,123,607 |
| 2019-05-08 | $10.42 | $10.43 | $10.26 | $10.39 | $9.58 | 11,854,502 |
| 2019-05-07 | $10.44 | $10.46 | $10.29 | $10.34 | $9.54 | 13,262,058 |
| 2019-05-06 | $10.31 | $10.52 | $10.31 | $10.45 | $9.64 | 13,121,766 |
| 2019-05-03 | $10.56 | $10.56 | $10.07 | $10.33 | $9.53 | 30,580,413 |
| 2019-05-02 | $10.64 | $10.72 | $10.47 | $10.57 | $9.75 | 12,516,485 |
| 2019-05-01 | $10.81 | $10.88 | $10.76 | $10.77 | $9.93 | 9,212,290 |
| 2019-04-30 | $10.82 | $10.88 | $10.75 | $10.76 | $9.93 | 8,432,300 |
| 2019-04-29 | $10.69 | $10.78 | $10.66 | $10.75 | $9.92 | 6,956,857 |
| 2019-04-26 | $10.64 | $10.68 | $10.56 | $10.65 | $9.82 | 5,366,891 |
| 2019-04-25 | $10.57 | $10.57 | $10.40 | $10.52 | $9.70 | 7,030,172 |
| 2019-04-24 | $10.62 | $10.70 | $10.56 | $10.58 | $9.76 | 12,134,718 |
| 2019-04-23 | $10.48 | $10.64 | $10.48 | $10.53 | $9.71 | 13,314,845 |
| 2019-04-22 | $10.44 | $10.47 | $10.39 | $10.45 | $9.64 | 7,392,482 |
| 2019-04-18 | $10.45 | $10.49 | $10.34 | $10.39 | $9.58 | 18,307,043 |
| 2019-04-17 | $10.42 | $10.46 | $10.37 | $10.41 | $9.60 | 10,317,671 |
| 2019-04-16 | $10.56 | $10.57 | $10.36 | $10.37 | $9.57 | 21,431,756 |
| 2019-04-15 | $10.61 | $10.61 | $10.50 | $10.57 | $9.75 | 15,949,165 |
| 2019-04-12 | $10.60 | $10.71 | $10.45 | $10.55 | $9.73 | 27,590,480 |
| 2019-04-11 | $11.05 | $11.07 | $10.90 | $10.97 | $10.12 | 19,697,603 |
| 2019-04-10 | $11.12 | $11.17 | $11.04 | $11.08 | $10.22 | 15,151,355 |
| 2019-04-09 | $11.23 | $11.26 | $11.14 | $11.15 | $10.28 | 15,865,509 |
| 2019-04-08 | $11.28 | $11.38 | $11.27 | $11.31 | $10.43 | 4,759,174 |
| 2019-04-05 | $11.17 | $11.36 | $11.15 | $11.32 | $10.44 | 9,160,301 |
| 2019-04-04 | $11.09 | $11.15 | $11.00 | $11.07 | $10.21 | 5,658,728 |
| 2019-04-03 | $11.20 | $11.28 | $11.16 | $11.20 | $10.33 | 7,516,317 |
| 2019-04-02 | $11.16 | $11.26 | $11.10 | $11.18 | $10.31 | 7,661,555 |
| 2019-04-01 | $11.07 | $11.16 | $11.03 | $11.09 | $10.23 | 5,765,417 |
| 2019-03-29 | $10.93 | $11.03 | $10.92 | $10.93 | $10.08 | 5,862,321 |
| 2019-03-28 | $10.91 | $10.94 | $10.83 | $10.88 | $10.04 | 5,429,927 |
| 2019-03-27 | $10.79 | $10.83 | $10.67 | $10.73 | $9.90 | 5,644,859 |
| 2019-03-26 | $10.86 | $10.88 | $10.77 | $10.82 | $9.98 | 4,427,215 |
| 2019-03-25 | $10.86 | $10.88 | $10.77 | $10.82 | $9.98 | 7,322,438 |
| 2019-03-22 | $11.05 | $11.12 | $10.86 | $10.88 | $10.04 | 8,525,339 |
| 2019-03-21 | $10.94 | $11.08 | $10.94 | $11.06 | $10.20 | 5,108,390 |
| 2019-03-20 | $10.97 | $11.04 | $10.88 | $10.94 | $10.09 | 7,616,437 |
| 2019-03-19 | $10.80 | $10.91 | $10.79 | $10.90 | $10.05 | 7,204,153 |
| 2019-03-18 | $10.70 | $10.74 | $10.68 | $10.72 | $9.89 | 5,828,736 |
| 2019-03-15 | $10.69 | $10.77 | $10.69 | $10.70 | $9.87 | 7,108,191 |
| 2019-03-14 | $10.52 | $10.61 | $10.48 | $10.60 | $9.78 | 5,964,475 |
| 2019-03-13 | $10.53 | $10.60 | $10.48 | $10.55 | $9.73 | 10,809,883 |
| 2019-03-12 | $10.53 | $10.55 | $10.46 | $10.52 | $9.70 | 9,129,615 |
| 2019-03-11 | $10.48 | $10.57 | $10.46 | $10.55 | $9.73 | 5,497,330 |
| 2019-03-08 | $10.41 | $10.48 | $10.36 | $10.47 | $9.66 | 6,145,307 |
| 2019-03-07 | $10.65 | $10.71 | $10.48 | $10.49 | $9.68 | 8,304,225 |
| 2019-03-06 | $10.70 | $10.75 | $10.68 | $10.71 | $9.88 | 6,026,570 |
| 2019-03-05 | $10.72 | $10.80 | $10.65 | $10.77 | $9.93 | 5,575,961 |
| 2019-03-04 | $10.85 | $10.87 | $10.66 | $10.72 | $9.89 | 5,650,944 |
| 2019-03-01 | $10.79 | $10.87 | $10.74 | $10.84 | $10.00 | 8,012,050 |
| 2019-02-28 | $10.69 | $10.77 | $10.65 | $10.72 | $9.89 | 6,815,014 |
| 2019-02-27 | $10.61 | $10.73 | $10.57 | $10.70 | $9.87 | 6,812,895 |
| 2019-02-26 | $10.70 | $10.76 | $10.62 | $10.73 | $9.90 | 6,343,717 |
| 2019-02-25 | $10.83 | $10.92 | $10.78 | $10.81 | $9.97 | 7,781,183 |
| 2019-02-22 | $10.56 | $10.68 | $10.55 | $10.63 | $9.81 | 4,644,643 |
| 2019-02-21 | $10.60 | $10.62 | $10.49 | $10.55 | $9.73 | 6,913,158 |
| 2019-02-20 | $10.62 | $10.73 | $10.62 | $10.70 | $9.87 | 6,693,700 |
| 2019-02-19 | $10.47 | $10.57 | $10.38 | $10.55 | $9.73 | 13,443,349 |
| 2019-02-15 | $10.68 | $10.78 | $10.64 | $10.76 | $9.93 | 9,269,426 |
| 2019-02-14 | $10.65 | $10.76 | $10.62 | $10.76 | $9.93 | 8,443,366 |
| 2019-02-13 | $10.85 | $10.87 | $10.77 | $10.80 | $9.96 | 9,532,285 |
| 2019-02-12 | $10.85 | $10.86 | $10.76 | $10.77 | $9.93 | 6,300,556 |
| 2019-02-11 | $10.86 | $10.89 | $10.79 | $10.82 | $9.98 | 5,929,567 |
| 2019-02-08 | $10.83 | $10.89 | $10.81 | $10.86 | $10.02 | 4,103,323 |
| 2019-02-07 | $10.86 | $10.93 | $10.80 | $10.85 | $10.01 | 7,116,182 |
| 2019-02-06 | $10.91 | $10.94 | $10.85 | $10.90 | $10.05 | 5,478,369 |
| 2019-02-05 | $10.85 | $10.92 | $10.83 | $10.84 | $10.00 | 6,926,318 |
| 2019-02-04 | $10.83 | $10.88 | $10.79 | $10.87 | $10.03 | 7,449,011 |
| 2019-02-01 | $10.85 | $10.93 | $10.81 | $10.90 | $10.05 | 6,651,302 |
| 2019-01-31 | $10.68 | $10.82 | $10.68 | $10.80 | $9.96 | 10,354,910 |
| 2019-01-30 | $10.46 | $10.63 | $10.42 | $10.59 | $9.77 | 7,025,992 |
| 2019-01-29 | $10.49 | $10.53 | $10.42 | $10.48 | $9.67 | 8,271,082 |
| 2019-01-28 | $10.49 | $10.57 | $10.44 | $10.52 | $9.70 | 5,192,197 |
| 2019-01-25 | $10.51 | $10.58 | $10.41 | $10.55 | $9.73 | 8,839,080 |
| 2019-01-24 | $10.53 | $10.55 | $10.43 | $10.43 | $9.62 | 6,627,663 |
| 2019-01-23 | $10.56 | $10.56 | $10.43 | $10.53 | $9.66 | 8,108,266 |
| 2019-01-22 | $10.64 | $10.68 | $10.47 | $10.53 | $9.66 | 10,437,670 |
| 2019-01-18 | $10.60 | $10.69 | $10.58 | $10.67 | $9.79 | 10,168,668 |
| 2019-01-17 | $10.54 | $10.63 | $10.50 | $10.58 | $9.71 | 9,580,999 |
| 2019-01-16 | $10.57 | $10.64 | $10.55 | $10.61 | $9.73 | 12,048,365 |
| 2019-01-15 | $10.57 | $10.58 | $10.46 | $10.49 | $9.62 | 12,153,419 |
| 2019-01-14 | $10.18 | $10.41 | $10.13 | $10.37 | $9.51 | 34,162,155 |
| 2019-01-11 | $10.18 | $10.68 | $10.12 | $10.41 | $9.55 | 40,526,445 |
| 2019-01-10 | $9.78 | $9.89 | $9.70 | $9.88 | $9.06 | 13,956,541 |
| 2019-01-09 | $9.76 | $9.89 | $9.74 | $9.87 | $9.05 | 9,634,277 |
| 2019-01-08 | $9.82 | $9.85 | $9.72 | $9.75 | $8.94 | 9,391,649 |
| 2019-01-07 | $9.70 | $9.81 | $9.66 | $9.71 | $8.91 | 7,732,714 |
| 2019-01-04 | $9.52 | $9.72 | $9.50 | $9.63 | $8.83 | 7,118,964 |
| 2019-01-03 | $9.55 | $9.59 | $9.47 | $9.47 | $8.69 | 9,404,867 |
| 2019-01-02 | $9.50 | $9.73 | $9.47 | $9.61 | $8.82 | 9,818,880 |
| 2018-12-31 | $9.47 | $9.53 | $9.39 | $9.52 | $8.73 | 7,229,423 |
| 2018-12-28 | $9.48 | $9.50 | $9.38 | $9.43 | $8.65 | 6,818,516 |
| 2018-12-27 | $9.30 | $9.45 | $9.28 | $9.45 | $8.67 | 9,856,499 |
| 2018-12-26 | $9.15 | $9.38 | $9.12 | $9.38 | $8.61 | 9,004,207 |
| 2018-12-24 | $9.19 | $9.24 | $9.07 | $9.08 | $8.33 | 8,590,697 |
| 2018-12-21 | $9.21 | $9.31 | $9.10 | $9.10 | $8.35 | 15,286,246 |
| 2018-12-20 | $9.51 | $9.54 | $9.14 | $9.28 | $8.51 | 23,548,763 |
| 2018-12-19 | $9.49 | $9.58 | $9.38 | $9.43 | $8.65 | 8,175,385 |
| 2018-12-18 | $9.68 | $9.72 | $9.50 | $9.54 | $8.75 | 9,742,484 |
| 2018-12-17 | $9.82 | $9.83 | $9.54 | $9.60 | $8.81 | 10,520,392 |
| 2018-12-14 | $9.99 | $10.01 | $9.87 | $9.89 | $9.07 | 7,799,588 |
| 2018-12-13 | $9.93 | $9.98 | $9.85 | $9.87 | $9.05 | 7,971,714 |
| 2018-12-12 | $9.77 | $9.82 | $9.66 | $9.66 | $8.86 | 5,453,289 |
| 2018-12-11 | $9.65 | $9.77 | $9.62 | $9.69 | $8.89 | 7,952,683 |
| 2018-12-10 | $9.55 | $9.59 | $9.43 | $9.57 | $8.78 | 7,730,963 |
| 2018-12-07 | $9.83 | $9.97 | $9.65 | $9.69 | $8.89 | 11,353,187 |
| 2018-12-06 | $9.77 | $9.86 | $9.71 | $9.83 | $9.02 | 17,177,355 |
| 2018-12-04 | $9.94 | $10.05 | $9.83 | $9.85 | $9.04 | 9,518,921 |
| 2018-12-03 | $9.91 | $9.94 | $9.86 | $9.90 | $9.08 | 13,191,225 |
| 2018-11-30 | $9.80 | $9.86 | $9.75 | $9.86 | $9.05 | 10,463,238 |
| 2018-11-29 | $9.79 | $9.80 | $9.66 | $9.68 | $8.88 | 12,415,808 |
| 2018-11-28 | $9.63 | $9.89 | $9.56 | $9.86 | $9.05 | 13,928,908 |
| 2018-11-27 | $9.25 | $9.31 | $9.19 | $9.27 | $8.50 | 5,458,643 |
| 2018-11-26 | $9.07 | $9.21 | $9.06 | $9.18 | $8.42 | 6,051,889 |
| 2018-11-23 | $9.05 | $9.16 | $9.05 | $9.09 | $8.34 | 3,158,407 |
| 2018-11-21 | $8.99 | $9.10 | $8.95 | $9.07 | $8.32 | 7,539,348 |
| 2018-11-20 | $9.18 | $9.19 | $9.05 | $9.09 | $8.34 | 7,108,481 |
| 2018-11-19 | $9.33 | $9.33 | $9.21 | $9.29 | $8.52 | 6,507,015 |
| 2018-11-16 | $9.28 | $9.37 | $9.25 | $9.33 | $8.56 | 4,709,730 |
| 2018-11-15 | $9.27 | $9.37 | $9.16 | $9.33 | $8.56 | 7,020,896 |
| 2018-11-14 | $9.41 | $9.44 | $9.16 | $9.25 | $8.49 | 5,406,446 |
| 2018-11-13 | $9.37 | $9.46 | $9.33 | $9.40 | $8.62 | 5,938,074 |
| 2018-11-12 | $9.42 | $9.47 | $9.27 | $9.34 | $8.57 | 7,691,328 |
| 2018-11-09 | $9.41 | $9.50 | $9.37 | $9.49 | $8.71 | 5,318,641 |
| 2018-11-08 | $9.61 | $9.65 | $9.46 | $9.51 | $8.72 | 5,057,117 |
| 2018-11-07 | $9.62 | $9.69 | $9.58 | $9.61 | $8.82 | 6,291,514 |
| 2018-11-06 | $9.44 | $9.55 | $9.39 | $9.48 | $8.70 | 6,901,319 |
| 2018-11-05 | $9.29 | $9.47 | $9.29 | $9.40 | $8.62 | 9,240,121 |
| 2018-11-02 | $9.34 | $9.41 | $9.23 | $9.25 | $8.49 | 8,302,595 |
| 2018-11-01 | $9.39 | $9.40 | $9.21 | $9.30 | $8.53 | 12,112,467 |
| 2018-10-31 | $9.45 | $9.54 | $9.41 | $9.47 | $8.69 | 9,089,233 |
| 2018-10-30 | $9.16 | $9.32 | $9.10 | $9.19 | $8.43 | 13,429,493 |
| 2018-10-29 | $9.08 | $9.10 | $8.88 | $8.97 | $8.23 | 9,618,290 |
| 2018-10-26 | $8.99 | $9.05 | $8.85 | $9.02 | $8.27 | 8,647,352 |
| 2018-10-25 | $9.08 | $9.20 | $9.05 | $9.11 | $8.36 | 9,126,207 |
| 2018-10-24 | $9.30 | $9.37 | $9.05 | $9.06 | $8.23 | 11,702,474 |
| 2018-10-23 | $9.24 | $9.42 | $9.22 | $9.40 | $8.53 | 10,275,230 |
| 2018-10-22 | $9.57 | $9.58 | $9.40 | $9.48 | $8.61 | 9,586,615 |
| 2018-10-19 | $9.60 | $9.76 | $9.54 | $9.58 | $8.70 | 8,651,938 |
| 2018-10-18 | $9.78 | $9.78 | $9.35 | $9.54 | $8.66 | 21,336,992 |
| 2018-10-17 | $10.06 | $10.06 | $9.74 | $9.80 | $8.90 | 20,694,731 |
| 2018-10-16 | $9.95 | $10.52 | $9.91 | $10.22 | $9.28 | 27,500,701 |
| 2018-10-15 | $9.85 | $9.96 | $9.79 | $9.91 | $9.00 | 17,032,842 |
| 2018-10-12 | $9.65 | $9.76 | $9.57 | $9.74 | $8.84 | 11,524,543 |
| 2018-10-11 | $9.53 | $9.68 | $9.46 | $9.52 | $8.64 | 18,729,295 |
| 2018-10-10 | $9.81 | $9.84 | $9.63 | $9.74 | $8.84 | 23,251,512 |
| 2018-10-09 | $9.97 | $10.04 | $9.93 | $10.02 | $9.10 | 8,825,623 |
| 2018-10-08 | $9.97 | $10.07 | $9.92 | $10.03 | $9.11 | 9,091,560 |
| 2018-10-05 | $10.02 | $10.19 | $10.01 | $10.17 | $9.23 | 8,296,815 |
| 2018-10-04 | $9.81 | $10.02 | $9.80 | $10.00 | $9.08 | 14,905,902 |
| 2018-10-03 | $10.12 | $10.15 | $10.01 | $10.04 | $9.12 | 10,073,592 |
| 2018-10-02 | $10.32 | $10.32 | $10.20 | $10.27 | $9.32 | 9,053,783 |
| 2018-10-01 | $10.34 | $10.39 | $10.30 | $10.37 | $9.42 | 7,440,073 |
| 2018-09-28 | $10.22 | $10.25 | $10.12 | $10.17 | $9.23 | 9,329,825 |
| 2018-09-27 | $10.10 | $10.20 | $10.07 | $10.10 | $9.17 | 8,822,112 |
| 2018-09-26 | $10.06 | $10.20 | $10.03 | $10.06 | $9.13 | 6,388,263 |
| 2018-09-25 | $10.06 | $10.19 | $10.03 | $10.15 | $9.22 | 10,763,760 |
| 2018-09-24 | $10.04 | $10.07 | $9.93 | $9.95 | $9.03 | 12,798,901 |
| 2018-09-21 | $10.04 | $10.04 | $9.89 | $9.93 | $9.02 | 7,935,771 |
| 2018-09-20 | $10.08 | $10.10 | $9.97 | $10.07 | $9.14 | 9,811,510 |
| 2018-09-19 | $10.20 | $10.23 | $9.99 | $10.01 | $9.09 | 11,042,589 |
| 2018-09-18 | $10.18 | $10.18 | $10.08 | $10.14 | $9.21 | 6,657,636 |
| 2018-09-17 | $10.21 | $10.29 | $10.20 | $10.25 | $9.31 | 7,260,158 |
| 2018-09-14 | $10.52 | $10.54 | $10.27 | $10.32 | $9.37 | 10,701,997 |
| 2018-09-13 | $10.60 | $10.64 | $10.47 | $10.61 | $9.63 | 9,522,261 |
| 2018-09-12 | $10.57 | $10.65 | $10.53 | $10.55 | $9.58 | 4,392,513 |
| 2018-09-11 | $20.72 | $21.11 | $20.70 | $20.97 | $9.52 | 8,672,624 |
| 2018-09-10 | $20.76 | $20.96 | $20.60 | $20.70 | $9.40 | 8,940,582 |
| 2018-09-07 | $20.78 | $21.07 | $20.73 | $20.85 | $9.47 | 10,373,680 |
| 2018-09-06 | $20.59 | $20.81 | $20.57 | $20.80 | $9.44 | 7,225,018 |
| 2018-09-05 | $20.38 | $20.76 | $20.34 | $20.71 | $9.40 | 12,774,470 |
| 2018-09-04 | $20.86 | $20.92 | $20.56 | $20.76 | $9.42 | 12,184,480 |
| 2018-08-31 | $20.62 | $20.80 | $20.60 | $20.77 | $9.43 | 6,992,120 |
| 2018-08-30 | $20.36 | $20.51 | $20.27 | $20.46 | $9.29 | 9,158,990 |
| 2018-08-29 | $20.44 | $20.53 | $20.32 | $20.35 | $9.24 | 12,943,294 |
| 2018-08-28 | $20.70 | $20.71 | $20.61 | $20.65 | $9.37 | 7,254,084 |
| 2018-08-27 | $20.65 | $20.78 | $20.52 | $20.54 | $9.32 | 7,388,500 |
| 2018-08-24 | $20.43 | $20.43 | $20.18 | $20.30 | $9.22 | 7,687,026 |
| 2018-08-23 | $20.60 | $20.73 | $20.36 | $20.38 | $9.25 | 11,189,164 |
| 2018-08-22 | $20.49 | $20.57 | $20.41 | $20.50 | $9.31 | 10,868,968 |
| 2018-08-21 | $20.59 | $20.75 | $20.45 | $20.49 | $9.30 | 8,231,160 |
| 2018-08-20 | $20.50 | $20.78 | $20.29 | $20.50 | $9.31 | 12,304,768 |
| 2018-08-17 | $20.98 | $21.14 | $20.93 | $21.08 | $9.57 | 7,209,502 |
| 2018-08-16 | $21.00 | $21.04 | $20.91 | $20.99 | $9.53 | 6,288,268 |
| 2018-08-15 | $20.78 | $20.90 | $20.60 | $20.87 | $9.47 | 6,000,134 |
| 2018-08-14 | $20.81 | $20.95 | $20.77 | $20.90 | $9.49 | 5,472,754 |
| 2018-08-13 | $20.87 | $20.95 | $20.79 | $20.82 | $9.45 | 4,827,532 |
| 2018-08-10 | $20.71 | $20.84 | $20.67 | $20.80 | $9.44 | 4,435,334 |
| 2018-08-09 | $20.85 | $20.98 | $20.82 | $20.90 | $9.49 | 5,629,792 |
| 2018-08-08 | $20.60 | $20.86 | $20.53 | $20.75 | $9.42 | 7,491,128 |
| 2018-08-07 | $20.65 | $20.66 | $20.30 | $20.60 | $9.35 | 9,157,748 |
| 2018-08-06 | $20.43 | $20.61 | $20.32 | $20.59 | $9.35 | 6,577,590 |
| 2018-08-03 | $20.35 | $20.55 | $20.26 | $20.54 | $9.32 | 8,424,316 |
| 2018-08-02 | $20.18 | $20.44 | $20.12 | $20.38 | $9.25 | 14,119,514 |
| 2018-08-01 | $20.25 | $20.36 | $20.20 | $20.35 | $9.24 | 9,093,988 |
| 2018-07-31 | $20.11 | $20.21 | $20.07 | $20.18 | $9.16 | 16,553,982 |
| 2018-07-30 | $20.20 | $20.30 | $19.88 | $19.94 | $9.05 | 14,123,132 |
| 2018-07-27 | $20.60 | $20.63 | $20.23 | $20.34 | $9.23 | 8,674,870 |
| 2018-07-26 | $20.51 | $20.60 | $20.44 | $20.54 | $9.32 | 9,587,468 |
| 2018-07-25 | $20.44 | $20.68 | $20.41 | $20.58 | $9.34 | 7,531,518 |
| 2018-07-24 | $20.35 | $20.42 | $20.26 | $20.39 | $9.26 | 8,553,262 |
| 2018-07-23 | $20.05 | $20.18 | $19.99 | $20.15 | $9.15 | 6,873,480 |
| 2018-07-20 | $19.90 | $20.15 | $19.89 | $20.01 | $9.08 | 10,394,606 |
| 2018-07-19 | $19.44 | $19.81 | $19.44 | $19.71 | $8.95 | 14,994,994 |
| 2018-07-18 | $19.76 | $19.82 | $19.66 | $19.68 | $8.93 | 5,833,824 |
| 2018-07-17 | $19.57 | $19.94 | $19.52 | $19.90 | $9.03 | 12,135,378 |
| 2018-07-16 | $19.73 | $19.77 | $19.54 | $19.60 | $8.90 | 14,771,814 |
| 2018-07-13 | $19.12 | $19.63 | $19.10 | $19.42 | $8.82 | 27,223,988 |
| 2018-07-12 | $19.54 | $20.09 | $19.48 | $20.01 | $9.08 | 28,335,504 |
| 2018-07-11 | $19.53 | $19.79 | $19.53 | $19.76 | $8.97 | 15,992,490 |
| 2018-07-10 | $19.45 | $19.88 | $19.28 | $19.78 | $8.98 | 17,863,956 |
| 2018-07-09 | $19.26 | $19.44 | $19.23 | $19.40 | $8.81 | 13,745,498 |
| 2018-07-06 | $19.12 | $19.22 | $19.03 | $19.15 | $8.69 | 13,426,500 |
| 2018-07-05 | $18.98 | $19.37 | $18.91 | $19.34 | $8.78 | 21,795,172 |
| 2018-07-03 | $19.80 | $19.86 | $19.61 | $19.69 | $8.94 | 7,878,300 |
| 2018-07-02 | $19.39 | $19.65 | $19.38 | $19.61 | $8.90 | 9,753,698 |
| 2018-06-29 | $19.15 | $19.51 | $19.13 | $19.43 | $8.82 | 19,214,852 |
| 2018-06-28 | $18.66 | $19.06 | $18.63 | $19.00 | $8.63 | 15,941,066 |
| 2018-06-27 | $18.54 | $18.79 | $18.49 | $18.66 | $8.47 | 13,818,084 |
| 2018-06-26 | $18.60 | $18.75 | $18.55 | $18.72 | $8.50 | 8,451,338 |
| 2018-06-25 | $18.66 | $18.71 | $18.57 | $18.64 | $8.46 | 9,240,878 |
| 2018-06-22 | $18.39 | $18.75 | $18.30 | $18.72 | $8.50 | 16,316,454 |
| 2018-06-21 | $18.23 | $18.27 | $18.16 | $18.23 | $8.28 | 7,455,630 |
| 2018-06-20 | $18.22 | $18.27 | $18.14 | $18.16 | $8.24 | 7,358,106 |
| 2018-06-19 | $18.30 | $18.30 | $18.15 | $18.20 | $8.26 | 15,386,988 |
| 2018-06-18 | $18.50 | $18.55 | $18.41 | $18.44 | $8.37 | 10,887,786 |
| 2018-06-15 | $18.59 | $18.77 | $18.56 | $18.73 | $8.50 | 11,280,396 |
| 2018-06-14 | $18.49 | $18.49 | $18.15 | $18.16 | $8.24 | 11,047,220 |
| 2018-06-13 | $19.00 | $19.10 | $18.81 | $18.82 | $8.33 | 9,597,598 |
| 2018-06-12 | $18.80 | $19.06 | $18.77 | $19.00 | $8.41 | 7,466,268 |
| 2018-06-11 | $18.73 | $18.81 | $18.64 | $18.75 | $8.30 | 5,145,920 |
| 2018-06-08 | $18.58 | $18.80 | $18.56 | $18.73 | $8.29 | 7,230,638 |
| 2018-06-07 | $18.73 | $18.80 | $18.56 | $18.57 | $8.22 | 6,047,564 |
| 2018-06-06 | $18.46 | $18.74 | $18.42 | $18.74 | $8.30 | 6,417,234 |
| 2018-06-05 | $18.30 | $18.39 | $18.18 | $18.36 | $8.13 | 6,070,484 |
| 2018-06-04 | $18.37 | $18.46 | $18.35 | $18.44 | $8.16 | 4,742,902 |
| 2018-06-01 | $18.27 | $18.34 | $18.22 | $18.29 | $8.10 | 6,089,392 |
| 2018-05-31 | $18.18 | $18.31 | $18.16 | $18.19 | $8.05 | 11,609,714 |
| 2018-05-30 | $18.06 | $18.14 | $17.92 | $18.14 | $8.03 | 10,066,894 |
| 2018-05-29 | $18.05 | $18.11 | $17.88 | $18.00 | $7.97 | 12,508,066 |
| 2018-05-25 | $18.20 | $18.35 | $18.16 | $18.32 | $8.11 | 8,715,560 |
| 2018-05-24 | $17.88 | $18.50 | $17.88 | $18.24 | $8.07 | 26,356,988 |
| 2018-05-23 | $17.36 | $17.90 | $17.28 | $17.81 | $7.88 | 21,593,150 |
| 2018-05-22 | $17.45 | $17.61 | $17.40 | $17.52 | $7.76 | 9,098,986 |
| 2018-05-21 | $17.38 | $17.42 | $17.25 | $17.39 | $7.70 | 7,475,098 |
| 2018-05-18 | $17.37 | $17.45 | $17.32 | $17.36 | $7.68 | 7,760,218 |
| 2018-05-17 | $17.49 | $17.49 | $17.26 | $17.36 | $7.68 | 7,953,734 |
| 2018-05-16 | $17.59 | $17.65 | $17.51 | $17.55 | $7.77 | 4,999,470 |
| 2018-05-15 | $17.52 | $17.62 | $17.39 | $17.52 | $7.76 | 4,797,718 |
| 2018-05-14 | $17.62 | $17.79 | $17.60 | $17.65 | $7.81 | 7,456,874 |
| 2018-05-11 | $17.51 | $17.67 | $17.49 | $17.56 | $7.77 | 6,216,428 |
| 2018-05-10 | $17.44 | $17.53 | $17.39 | $17.45 | $7.72 | 6,500,328 |
| 2018-05-09 | $17.44 | $17.47 | $17.31 | $17.47 | $7.73 | 4,722,014 |
| 2018-05-08 | $17.33 | $17.45 | $17.23 | $17.32 | $7.67 | 5,599,376 |
| 2018-05-07 | $17.48 | $17.55 | $17.36 | $17.44 | $7.72 | 11,304,028 |
| 2018-05-04 | $17.51 | $17.72 | $17.46 | $17.66 | $7.82 | 9,887,530 |
| 2018-05-03 | $17.67 | $17.73 | $17.48 | $17.68 | $7.83 | 6,899,492 |
| 2018-05-02 | $17.70 | $17.86 | $17.64 | $17.77 | $7.87 | 14,506,856 |
| 2018-05-01 | $17.63 | $17.64 | $17.51 | $17.64 | $7.81 | 6,275,856 |
| 2018-04-30 | $17.81 | $17.86 | $17.59 | $17.67 | $7.82 | 11,187,390 |
| 2018-04-27 | $17.55 | $17.68 | $17.54 | $17.62 | $7.80 | 9,669,822 |
| 2018-04-26 | $17.38 | $17.62 | $17.38 | $17.46 | $7.73 | 9,746,300 |
| 2018-04-25 | $17.10 | $17.38 | $17.02 | $17.21 | $7.62 | 14,151,736 |
| 2018-04-24 | $17.06 | $17.26 | $17.00 | $17.09 | $7.57 | 19,468,664 |
| 2018-04-23 | $17.61 | $17.62 | $17.36 | $17.42 | $7.71 | 19,402,622 |
| 2018-04-20 | $17.60 | $17.68 | $17.30 | $17.37 | $7.69 | 17,252,150 |
| 2018-04-19 | $17.01 | $17.18 | $16.90 | $17.17 | $7.60 | 15,477,998 |
| 2018-04-18 | $16.99 | $17.07 | $16.81 | $16.93 | $7.49 | 24,623,660 |
| 2018-04-17 | $17.06 | $17.08 | $16.81 | $16.83 | $7.45 | 17,462,300 |
| 2018-04-16 | $17.14 | $17.23 | $16.97 | $16.99 | $7.52 | 31,001,862 |
| 2018-04-13 | $17.12 | $17.25 | $16.49 | $16.62 | $7.36 | 49,190,026 |
| 2018-04-12 | $18.00 | $18.22 | $17.93 | $18.01 | $7.97 | 21,397,928 |
| 2018-04-11 | $17.29 | $17.47 | $17.26 | $17.35 | $7.68 | 15,789,422 |
| 2018-04-10 | $17.39 | $17.45 | $17.24 | $17.32 | $7.67 | 16,202,378 |
| 2018-04-09 | $17.49 | $17.56 | $17.26 | $17.26 | $7.64 | 11,558,648 |
| 2018-04-06 | $17.63 | $17.64 | $17.39 | $17.49 | $7.74 | 11,384,004 |
| 2018-04-05 | $17.93 | $18.01 | $17.85 | $17.87 | $7.91 | 9,677,278 |
| 2018-04-04 | $17.47 | $17.86 | $17.44 | $17.83 | $7.89 | 13,969,236 |
| 2018-04-03 | $17.63 | $17.79 | $17.55 | $17.68 | $7.83 | 9,244,834 |
| 2018-04-02 | $17.79 | $17.89 | $17.50 | $17.55 | $7.77 | 8,025,988 |
| 2018-03-29 | $17.76 | $17.96 | $17.61 | $17.85 | $7.90 | 9,813,816 |
| 2018-03-28 | $17.65 | $17.76 | $17.50 | $17.69 | $7.83 | 10,084,382 |
| 2018-03-27 | $17.94 | $18.02 | $17.63 | $17.72 | $7.84 | 8,988,598 |
| 2018-03-26 | $17.80 | $17.98 | $17.63 | $17.97 | $7.95 | 7,530,010 |
| 2018-03-23 | $17.98 | $18.01 | $17.73 | $17.73 | $7.85 | 12,422,222 |
| 2018-03-22 | $17.92 | $17.96 | $17.69 | $17.69 | $7.83 | 12,788,088 |
| 2018-03-21 | $18.20 | $18.25 | $18.03 | $18.04 | $7.99 | 11,720,256 |
| 2018-03-20 | $18.05 | $18.25 | $18.02 | $18.21 | $8.06 | 11,714,066 |
| 2018-03-19 | $17.92 | $18.04 | $17.86 | $17.98 | $7.96 | 11,572,294 |
| 2018-03-16 | $18.25 | $18.41 | $18.23 | $18.30 | $8.10 | 9,818,038 |
| 2018-03-15 | $18.44 | $18.48 | $18.29 | $18.30 | $8.10 | 6,369,580 |
| 2018-03-14 | $18.46 | $18.49 | $18.34 | $18.38 | $8.14 | 5,120,290 |
| 2018-03-13 | $18.45 | $18.54 | $18.30 | $18.39 | $8.14 | 5,638,640 |
| 2018-03-12 | $18.25 | $18.49 | $18.25 | $18.41 | $8.15 | 11,646,588 |
| 2018-03-09 | $18.05 | $18.25 | $18.04 | $18.16 | $8.04 | 9,873,968 |
| 2018-03-08 | $17.90 | $18.05 | $17.80 | $18.03 | $7.98 | 7,832,828 |
| 2018-03-07 | $17.93 | $17.95 | $17.80 | $17.89 | $7.92 | 5,774,998 |
| 2018-03-06 | $17.93 | $18.11 | $17.88 | $17.99 | $7.96 | 12,470,422 |
| 2018-03-05 | $17.64 | $18.03 | $17.60 | $18.00 | $7.97 | 8,560,596 |
| 2018-03-02 | $17.48 | $17.79 | $17.45 | $17.75 | $7.86 | 6,620,854 |
| 2018-03-01 | $17.71 | $17.79 | $17.37 | $17.50 | $7.75 | 10,454,836 |
| 2018-02-28 | $17.88 | $17.97 | $17.66 | $17.66 | $7.82 | 17,073,762 |
| 2018-02-27 | $17.72 | $17.77 | $17.52 | $17.52 | $7.76 | 9,465,046 |
| 2018-02-26 | $17.83 | $17.87 | $17.62 | $17.68 | $7.83 | 7,132,408 |
| 2018-02-23 | $17.84 | $17.96 | $17.73 | $17.96 | $7.95 | 7,406,700 |
| 2018-02-22 | $17.88 | $17.91 | $17.70 | $17.80 | $7.88 | 8,334,524 |
| 2018-02-21 | $17.78 | $18.00 | $17.66 | $17.67 | $7.82 | 8,143,856 |
| 2018-02-20 | $17.50 | $17.72 | $17.50 | $17.64 | $7.81 | 6,754,194 |
| 2018-02-16 | $17.62 | $17.70 | $17.56 | $17.59 | $7.79 | 5,777,760 |
| 2018-02-15 | $17.64 | $17.70 | $17.43 | $17.61 | $7.80 | 10,148,208 |
| 2018-02-14 | $17.25 | $17.57 | $17.19 | $17.57 | $7.78 | 13,086,894 |
| 2018-02-13 | $17.54 | $17.59 | $17.35 | $17.46 | $7.73 | 9,333,434 |
| 2018-02-12 | $17.28 | $17.72 | $17.23 | $17.62 | $7.80 | 18,193,766 |
| 2018-02-09 | $17.20 | $17.55 | $16.88 | $17.36 | $7.68 | 24,858,568 |
| 2018-02-08 | $17.71 | $17.73 | $17.10 | $17.11 | $7.57 | 10,278,824 |
| 2018-02-07 | $17.39 | $17.75 | $17.30 | $17.48 | $7.74 | 9,494,050 |
| 2018-02-06 | $17.14 | $17.54 | $17.03 | $17.47 | $7.73 | 13,102,830 |
| 2018-02-05 | $17.66 | $17.88 | $17.32 | $17.37 | $7.69 | 13,482,472 |
| 2018-02-02 | $17.85 | $17.95 | $17.73 | $17.75 | $7.86 | 15,280,120 |
| 2018-02-01 | $18.09 | $18.09 | $17.85 | $17.93 | $7.94 | 10,878,638 |
| 2018-01-31 | $18.25 | $18.26 | $17.95 | $18.01 | $7.97 | 19,138,558 |
| 2018-01-30 | $18.23 | $18.37 | $18.18 | $18.25 | $8.08 | 12,589,494 |
| 2018-01-29 | $18.57 | $18.67 | $18.50 | $18.55 | $8.21 | 12,540,748 |
| 2018-01-26 | $18.50 | $18.55 | $18.33 | $18.50 | $8.19 | 7,542,786 |
| 2018-01-25 | $18.53 | $18.54 | $18.36 | $18.45 | $8.17 | 9,798,148 |
| 2018-01-24 | $18.59 | $18.71 | $18.44 | $18.46 | $8.17 | 15,833,478 |
| 2018-01-23 | $18.41 | $18.58 | $18.36 | $18.45 | $8.17 | 12,008,932 |
| 2018-01-22 | $18.07 | $18.31 | $17.99 | $18.29 | $8.10 | 19,282,802 |
| 2018-01-19 | $17.91 | $18.01 | $17.90 | $17.99 | $7.96 | 7,706,338 |
| 2018-01-18 | $18.16 | $18.19 | $17.83 | $17.92 | $7.93 | 17,433,164 |
| 2018-01-17 | $18.10 | $18.25 | $18.05 | $18.12 | $8.02 | 25,586,026 |
| 2018-01-16 | $17.75 | $18.24 | $17.69 | $17.78 | $7.87 | 34,275,186 |
| 2018-01-12 | $16.92 | $17.10 | $16.72 | $16.81 | $7.44 | 17,614,004 |
| 2018-01-11 | $17.14 | $17.37 | $17.09 | $17.27 | $7.64 | 35,177,760 |
| 2018-01-10 | $16.70 | $17.15 | $16.70 | $16.99 | $7.52 | 16,472,236 |
| 2018-01-09 | $16.55 | $16.76 | $16.55 | $16.74 | $7.41 | 12,924,494 |
| 2018-01-08 | $16.38 | $16.52 | $16.34 | $16.48 | $7.30 | 11,198,294 |
| 2018-01-05 | $16.17 | $16.38 | $16.15 | $16.35 | $7.24 | 9,813,666 |
| 2018-01-04 | $16.20 | $16.20 | $16.02 | $16.05 | $7.10 | 16,272,008 |
| 2018-01-03 | $16.24 | $16.27 | $16.10 | $16.15 | $7.15 | 10,250,898 |
| 2018-01-02 | $16.27 | $16.39 | $16.23 | $16.29 | $7.21 | 12,298,212 |
| 2017-12-29 | $16.34 | $16.37 | $16.21 | $16.22 | $7.18 | 7,103,710 |
| 2017-12-28 | $16.24 | $16.30 | $16.15 | $16.16 | $7.15 | 5,316,170 |
| 2017-12-27 | $16.19 | $16.23 | $16.15 | $16.18 | $7.16 | 9,322,596 |
| 2017-12-26 | $16.13 | $16.27 | $16.11 | $16.21 | $7.18 | 4,099,662 |
| 2017-12-22 | $16.31 | $16.37 | $16.09 | $16.10 | $7.13 | 7,653,428 |
| 2017-12-21 | $16.17 | $16.23 | $16.05 | $16.09 | $7.12 | 8,728,206 |
| 2017-12-20 | $16.05 | $16.08 | $15.98 | $16.00 | $7.08 | 6,692,892 |
| 2017-12-19 | $15.97 | $16.05 | $15.91 | $15.99 | $7.08 | 5,109,180 |
| 2017-12-18 | $16.07 | $16.08 | $15.96 | $16.04 | $7.10 | 7,508,242 |
| 2017-12-15 | $16.02 | $16.13 | $16.00 | $16.06 | $7.11 | 9,597,006 |
| 2017-12-14 | $15.93 | $16.00 | $15.89 | $15.90 | $7.04 | 9,271,596 |
| 2017-12-13 | $15.90 | $16.07 | $15.88 | $15.89 | $7.03 | 11,613,538 |
| 2017-12-12 | $15.85 | $15.96 | $15.75 | $15.91 | $7.04 | 10,178,282 |
| 2017-12-11 | $15.72 | $15.87 | $15.70 | $15.86 | $7.02 | 6,356,472 |
| 2017-12-08 | $15.61 | $15.72 | $15.61 | $15.68 | $6.94 | 6,103,858 |
| 2017-12-07 | $15.65 | $15.73 | $15.61 | $15.67 | $6.94 | 5,960,858 |
| 2017-12-06 | $15.58 | $15.69 | $15.55 | $15.56 | $6.89 | 8,323,550 |
| 2017-12-05 | $15.52 | $15.75 | $15.51 | $15.69 | $6.95 | 11,253,272 |
| 2017-12-04 | $15.60 | $15.76 | $15.44 | $15.46 | $6.84 | 14,085,942 |
| 2017-12-01 | $15.28 | $15.40 | $14.98 | $15.06 | $6.67 | 11,063,036 |
| 2017-11-30 | $15.42 | $15.62 | $15.37 | $15.56 | $6.89 | 10,090,226 |
| 2017-11-29 | $15.56 | $15.57 | $15.43 | $15.50 | $6.86 | 5,273,994 |
| 2017-11-28 | $15.44 | $15.71 | $15.42 | $15.56 | $6.89 | 7,676,962 |
| 2017-11-27 | $15.59 | $15.61 | $15.49 | $15.53 | $6.87 | 10,130,076 |
| 2017-11-24 | $15.52 | $15.72 | $15.43 | $15.61 | $6.91 | 13,455,520 |
| 2017-11-22 | $15.13 | $15.22 | $15.12 | $15.20 | $6.73 | 3,485,018 |
| 2017-11-21 | $15.17 | $15.23 | $15.09 | $15.12 | $6.69 | 6,191,938 |
| 2017-11-20 | $15.13 | $15.15 | $15.01 | $15.08 | $6.68 | 4,174,626 |
| 2017-11-17 | $15.15 | $15.22 | $15.12 | $15.19 | $6.72 | 6,428,876 |
| 2017-11-16 | $15.23 | $15.39 | $15.21 | $15.27 | $6.76 | 11,900,508 |
| 2017-11-15 | $14.88 | $14.96 | $14.32 | $14.84 | $6.57 | 4,177,960 |
| 2017-11-14 | $14.81 | $14.96 | $14.70 | $14.91 | $6.60 | 9,304,116 |
| 2017-11-13 | $14.90 | $14.90 | $14.75 | $14.80 | $6.55 | 5,838,856 |
| 2017-11-10 | $14.99 | $15.03 | $14.95 | $15.01 | $6.64 | 7,685,934 |
| 2017-11-09 | $14.85 | $14.99 | $14.85 | $14.98 | $6.63 | 9,211,312 |
| 2017-11-08 | $14.88 | $14.97 | $14.87 | $14.92 | $6.60 | 5,998,704 |
| 2017-11-07 | $15.01 | $15.09 | $14.82 | $14.85 | $6.57 | 9,363,210 |
| 2017-11-06 | $14.67 | $14.88 | $14.66 | $14.82 | $6.56 | 5,256,062 |
| 2017-11-03 | $14.68 | $14.72 | $14.61 | $14.63 | $6.48 | 4,694,600 |
| 2017-11-02 | $14.69 | $14.73 | $14.57 | $14.59 | $6.46 | 6,331,650 |
| 2017-11-01 | $14.90 | $14.94 | $14.59 | $14.65 | $6.49 | 9,713,194 |
| 2017-10-31 | $14.71 | $14.95 | $14.71 | $14.85 | $6.57 | 13,989,848 |
| 2017-10-30 | $14.83 | $15.01 | $14.79 | $14.89 | $6.50 | 12,133,786 |
| 2017-10-27 | $14.97 | $15.08 | $14.87 | $15.00 | $6.55 | 14,930,088 |
| 2017-10-26 | $15.04 | $15.09 | $14.96 | $15.01 | $6.56 | 13,338,190 |
| 2017-10-25 | $14.68 | $15.04 | $14.66 | $15.02 | $6.56 | 15,823,700 |
| 2017-10-24 | $14.35 | $14.56 | $14.15 | $14.52 | $6.34 | 23,529,002 |
| 2017-10-23 | $14.70 | $14.97 | $14.61 | $14.83 | $6.48 | 19,088,348 |
| 2017-10-20 | $14.67 | $14.75 | $14.56 | $14.56 | $6.36 | 11,967,418 |
| 2017-10-19 | $14.55 | $14.74 | $14.49 | $14.70 | $6.42 | 5,394,734 |
| 2017-10-18 | $14.50 | $14.60 | $14.38 | $14.58 | $6.37 | 7,804,730 |
| 2017-10-17 | $14.62 | $14.64 | $14.40 | $14.46 | $6.32 | 15,114,162 |
| 2017-10-16 | $14.82 | $14.85 | $14.57 | $14.62 | $6.39 | 11,782,366 |
| 2017-10-13 | $14.71 | $14.76 | $14.66 | $14.71 | $6.42 | 5,802,982 |
| 2017-10-12 | $14.65 | $14.65 | $14.57 | $14.61 | $6.38 | 6,234,626 |
| 2017-10-11 | $14.74 | $14.78 | $14.53 | $14.58 | $6.37 | 10,098,994 |
| 2017-10-10 | $14.80 | $14.85 | $14.75 | $14.76 | $6.45 | 7,067,698 |
| 2017-10-09 | $14.67 | $14.71 | $14.62 | $14.69 | $6.42 | 3,759,174 |
| 2017-10-06 | $14.61 | $14.67 | $14.56 | $14.63 | $6.39 | 4,455,860 |
| 2017-10-05 | $14.55 | $14.59 | $14.46 | $14.52 | $6.34 | 4,980,732 |
| 2017-10-04 | $14.52 | $14.59 | $14.48 | $14.51 | $6.34 | 10,879,246 |
| 2017-10-03 | $14.56 | $14.62 | $14.39 | $14.55 | $6.36 | 15,808,156 |
| 2017-10-02 | $14.59 | $14.71 | $14.51 | $14.68 | $6.41 | 10,238,342 |
| 2017-09-29 | $14.29 | $14.67 | $14.29 | $14.59 | $6.37 | 12,034,722 |
| 2017-09-28 | $14.29 | $14.31 | $14.21 | $14.27 | $6.23 | 8,390,230 |
| 2017-09-27 | $14.31 | $14.36 | $14.24 | $14.30 | $6.25 | 7,596,152 |
| 2017-09-26 | $14.44 | $14.46 | $14.31 | $14.34 | $6.26 | 8,812,610 |
| 2017-09-25 | $14.52 | $14.57 | $14.28 | $14.31 | $6.25 | 11,344,288 |
| 2017-09-22 | $14.56 | $14.60 | $14.45 | $14.59 | $6.37 | 10,435,142 |
| 2017-09-21 | $14.75 | $14.77 | $14.58 | $14.64 | $6.39 | 15,721,908 |
| 2017-09-20 | $14.76 | $14.93 | $14.73 | $14.84 | $6.48 | 11,953,502 |
| 2017-09-19 | $14.86 | $14.86 | $14.73 | $14.80 | $6.46 | 4,238,286 |
| 2017-09-18 | $14.81 | $14.82 | $14.74 | $14.80 | $6.46 | 7,899,028 |
| 2017-09-15 | $14.71 | $14.74 | $14.62 | $14.65 | $6.40 | 10,120,078 |
| 2017-09-14 | $14.53 | $14.62 | $14.42 | $14.55 | $6.36 | 7,203,640 |
| 2017-09-13 | $14.52 | $14.54 | $14.44 | $14.53 | $6.35 | 5,910,876 |
| 2017-09-12 | $14.54 | $14.60 | $14.49 | $14.54 | $6.35 | 8,990,420 |
| 2017-09-11 | $14.53 | $14.67 | $14.47 | $14.57 | $6.36 | 14,023,518 |
| 2017-09-08 | $14.55 | $14.56 | $14.45 | $14.53 | $6.35 | 17,925,358 |
| 2017-09-07 | $14.62 | $14.71 | $14.58 | $14.58 | $6.37 | 8,000,322 |
| 2017-09-06 | $14.62 | $14.69 | $14.56 | $14.62 | $6.39 | 12,556,560 |
| 2017-09-05 | $14.76 | $14.77 | $14.57 | $14.65 | $6.40 | 12,540,308 |
| 2017-09-01 | $15.05 | $15.08 | $14.81 | $14.84 | $6.48 | 10,663,816 |
| 2017-08-31 | $15.00 | $15.05 | $14.93 | $15.00 | $6.55 | 17,592,830 |
| 2017-08-30 | $15.19 | $15.23 | $15.01 | $15.05 | $6.57 | 13,530,382 |
| 2017-08-29 | $15.19 | $15.31 | $15.16 | $15.27 | $6.67 | 14,135,268 |
| 2017-08-28 | $15.37 | $15.45 | $15.26 | $15.31 | $6.69 | 19,995,912 |
| 2017-08-25 | $15.05 | $15.18 | $15.05 | $15.15 | $6.62 | 17,296,616 |
| 2017-08-24 | $14.92 | $15.04 | $14.72 | $14.99 | $6.55 | 15,168,058 |
| 2017-08-23 | $14.54 | $14.86 | $14.46 | $14.82 | $6.47 | 33,150,622 |
| 2017-08-22 | $14.34 | $14.38 | $14.08 | $14.26 | $6.23 | 30,561,808 |
| 2017-08-21 | $14.05 | $14.68 | $13.88 | $14.56 | $6.36 | 61,401,128 |
| 2017-08-18 | $15.09 | $15.09 | $14.49 | $14.79 | $6.46 | 67,189,200 |
| 2017-08-17 | $16.02 | $16.15 | $15.89 | $15.93 | $6.96 | 18,181,996 |
| 2017-08-16 | $15.47 | $15.91 | $15.41 | $15.65 | $6.84 | 15,401,684 |
| 2017-08-15 | $15.47 | $15.52 | $15.43 | $15.49 | $6.77 | 4,436,548 |
| 2017-08-14 | $15.54 | $15.60 | $15.47 | $15.47 | $6.76 | 3,865,210 |
| 2017-08-11 | $15.41 | $15.54 | $15.39 | $15.49 | $6.77 | 6,834,216 |
| 2017-08-10 | $15.61 | $15.62 | $15.29 | $15.32 | $6.69 | 9,926,484 |
| 2017-08-09 | $15.50 | $15.60 | $15.46 | $15.60 | $6.81 | 5,047,060 |
| 2017-08-08 | $15.54 | $15.66 | $15.51 | $15.52 | $6.78 | 4,952,456 |
| 2017-08-07 | $15.57 | $15.60 | $15.47 | $15.54 | $6.79 | 6,807,376 |
| 2017-08-04 | $15.79 | $15.80 | $15.67 | $15.67 | $6.84 | 4,433,638 |
| 2017-08-03 | $15.79 | $15.82 | $15.61 | $15.77 | $6.89 | 11,285,320 |
| 2017-08-02 | $15.85 | $15.86 | $15.73 | $15.78 | $6.89 | 5,451,534 |
| 2017-08-01 | $15.85 | $15.92 | $15.80 | $15.91 | $6.95 | 11,159,364 |
| 2017-07-31 | $15.90 | $15.92 | $15.67 | $15.80 | $6.90 | 12,215,844 |
| 2017-07-28 | $15.80 | $15.86 | $15.65 | $15.71 | $6.86 | 6,380,364 |
| 2017-07-27 | $15.66 | $15.80 | $15.50 | $15.59 | $6.81 | 8,586,056 |
| 2017-07-26 | $15.80 | $15.93 | $15.78 | $15.91 | $6.95 | 6,839,470 |
| 2017-07-25 | $15.74 | $15.86 | $15.68 | $15.81 | $6.91 | 10,863,352 |
| 2017-07-24 | $15.72 | $15.80 | $15.65 | $15.68 | $6.85 | 9,157,010 |
| 2017-07-21 | $15.51 | $15.70 | $15.41 | $15.68 | $6.85 | 9,722,896 |
| 2017-07-20 | $15.41 | $15.55 | $15.35 | $15.52 | $6.78 | 9,950,088 |
| 2017-07-19 | $15.56 | $15.57 | $15.35 | $15.38 | $6.72 | 15,647,368 |
| 2017-07-18 | $15.60 | $15.68 | $15.42 | $15.55 | $6.79 | 12,970,712 |
| 2017-07-17 | $15.72 | $15.74 | $15.46 | $15.64 | $6.83 | 14,512,342 |
| 2017-07-14 | $15.55 | $15.93 | $15.50 | $15.67 | $6.84 | 23,331,770 |
| 2017-07-13 | $15.55 | $15.65 | $15.47 | $15.56 | $6.80 | 20,328,982 |
| 2017-07-12 | $15.50 | $15.66 | $15.42 | $15.64 | $6.83 | 21,274,802 |
| 2017-07-11 | $15.42 | $15.48 | $15.27 | $15.47 | $6.76 | 10,745,222 |
| 2017-07-10 | $15.47 | $15.55 | $15.26 | $15.32 | $6.69 | 14,223,820 |
| 2017-07-07 | $14.95 | $15.08 | $14.84 | $15.04 | $6.57 | 8,270,980 |
| 2017-07-06 | $14.93 | $15.11 | $14.90 | $14.94 | $6.53 | 10,786,140 |
| 2017-07-05 | $15.09 | $15.09 | $14.94 | $14.94 | $6.53 | 10,577,736 |
| 2017-07-03 | $15.19 | $15.23 | $15.12 | $15.14 | $6.61 | 7,084,148 |
| 2017-06-30 | $14.92 | $15.20 | $14.83 | $15.02 | $6.56 | 18,206,064 |
| 2017-06-29 | $14.82 | $14.90 | $14.69 | $14.89 | $6.50 | 9,605,054 |
| 2017-06-28 | $14.73 | $15.00 | $14.67 | $14.92 | $6.52 | 14,128,296 |
| 2017-06-27 | $14.72 | $14.79 | $14.53 | $14.71 | $6.42 | 14,850,800 |
| 2017-06-26 | $14.91 | $15.02 | $14.86 | $14.94 | $6.53 | 6,078,430 |
| 2017-06-23 | $14.77 | $14.95 | $14.69 | $14.85 | $6.49 | 8,339,500 |
| 2017-06-22 | $14.95 | $14.96 | $14.64 | $14.77 | $6.45 | 13,805,248 |
| 2017-06-21 | $14.96 | $15.00 | $14.88 | $14.98 | $6.54 | 6,022,532 |
| 2017-06-20 | $14.90 | $15.01 | $14.85 | $14.90 | $6.51 | 9,026,944 |
| 2017-06-19 | $14.69 | $14.85 | $14.62 | $14.82 | $6.47 | 10,638,608 |
| 2017-06-16 | $14.91 | $14.92 | $14.57 | $14.67 | $6.41 | 17,488,616 |
| 2017-06-15 | $15.10 | $15.15 | $14.94 | $15.07 | $6.58 | 6,543,416 |
| 2017-06-14 | $15.21 | $15.29 | $15.07 | $15.17 | $6.63 | 6,643,898 |
| 2017-06-13 | $15.13 | $15.26 | $15.12 | $15.14 | $6.61 | 9,687,936 |
| 2017-06-12 | $15.18 | $15.24 | $14.99 | $15.06 | $6.58 | 9,556,314 |
| 2017-06-09 | $15.10 | $15.12 | $14.63 | $14.95 | $6.53 | 25,309,774 |
| 2017-06-08 | $15.34 | $15.35 | $15.14 | $15.27 | $6.67 | 11,539,068 |
| 2017-06-07 | $15.34 | $15.44 | $15.28 | $15.33 | $6.70 | 14,085,900 |
| 2017-06-06 | $15.33 | $15.62 | $15.30 | $15.59 | $6.81 | 16,073,260 |
| 2017-06-05 | $15.14 | $15.29 | $15.12 | $15.23 | $6.65 | 8,110,078 |
| 2017-06-02 | $15.20 | $15.26 | $15.08 | $15.18 | $6.63 | 9,718,038 |
| 2017-06-01 | $15.09 | $15.31 | $15.07 | $15.30 | $6.68 | 11,341,964 |
| 2017-05-31 | $15.19 | $15.23 | $15.01 | $15.10 | $6.60 | 9,038,516 |
| 2017-05-30 | $15.53 | $15.59 | $15.33 | $15.40 | $6.63 | 12,903,066 |
| 2017-05-26 | $15.51 | $15.59 | $15.37 | $15.53 | $6.69 | 11,395,514 |
| 2017-05-25 | $15.43 | $15.69 | $15.41 | $15.51 | $6.68 | 15,821,738 |
| 2017-05-24 | $15.07 | $15.22 | $15.03 | $15.20 | $6.55 | 12,805,702 |
| 2017-05-23 | $15.05 | $15.18 | $15.01 | $15.06 | $6.49 | 6,535,246 |
| 2017-05-22 | $15.16 | $15.17 | $15.01 | $15.05 | $6.48 | 6,237,692 |
| 2017-05-19 | $15.05 | $15.18 | $14.99 | $15.16 | $6.53 | 6,215,342 |
| 2017-05-18 | $15.02 | $15.09 | $14.88 | $14.98 | $6.45 | 8,158,716 |
| 2017-05-17 | $15.15 | $15.21 | $14.82 | $14.89 | $6.41 | 16,875,738 |
| 2017-05-16 | $15.17 | $15.31 | $15.17 | $15.26 | $6.57 | 10,042,818 |
| 2017-05-15 | $15.18 | $15.23 | $15.09 | $15.12 | $6.51 | 8,069,090 |
| 2017-05-12 | $15.35 | $15.51 | $15.25 | $15.28 | $6.58 | 10,838,700 |
| 2017-05-11 | $14.89 | $15.30 | $14.87 | $15.27 | $6.58 | 30,645,644 |
| 2017-05-10 | $14.89 | $14.96 | $14.77 | $14.91 | $6.42 | 8,922,458 |
| 2017-05-09 | $15.06 | $15.15 | $14.87 | $14.94 | $6.44 | 21,557,906 |
| 2017-05-08 | $14.85 | $15.15 | $14.85 | $15.10 | $6.51 | 19,107,690 |
| 2017-05-05 | $14.70 | $14.83 | $14.70 | $14.80 | $6.38 | 11,955,924 |
| 2017-05-04 | $14.72 | $14.78 | $14.68 | $14.72 | $6.34 | 10,237,900 |
| 2017-05-03 | $14.67 | $14.73 | $14.60 | $14.68 | $6.32 | 7,579,838 |
| 2017-05-02 | $14.56 | $14.68 | $14.49 | $14.52 | $6.26 | 11,353,310 |
| 2017-05-01 | $14.55 | $14.58 | $14.51 | $14.54 | $6.26 | 45,680 |
| 2017-04-28 | $14.54 | $14.60 | $14.48 | $14.56 | $6.27 | 90,226 |
| 2017-04-27 | $14.50 | $14.60 | $14.47 | $14.57 | $6.28 | 8,920,990 |
| 2017-04-26 | $14.45 | $14.54 | $14.41 | $14.50 | $6.25 | 10,860,356 |
| 2017-04-25 | $14.52 | $14.58 | $14.42 | $14.54 | $6.26 | 14,318,700 |
| 2017-04-24 | $14.57 | $14.61 | $14.36 | $14.43 | $6.22 | 14,650,282 |
| 2017-04-21 | $14.45 | $14.48 | $14.34 | $14.48 | $6.24 | 14,905,092 |
| 2017-04-20 | $14.54 | $14.55 | $14.40 | $14.47 | $6.23 | 6,851,234 |
| 2017-04-19 | $14.40 | $14.45 | $14.30 | $14.34 | $6.18 | 9,725,012 |
| 2017-04-18 | $14.39 | $14.49 | $14.35 | $14.42 | $6.21 | 12,138,542 |
| 2017-04-17 | $14.52 | $14.57 | $14.47 | $14.53 | $6.26 | 15,980,668 |
| 2017-04-13 | $14.72 | $14.83 | $14.48 | $14.48 | $6.24 | 35,304,072 |
| 2017-04-12 | $15.08 | $15.27 | $15.03 | $15.26 | $6.57 | 17,386,176 |
| 2017-04-11 | $15.15 | $15.18 | $14.99 | $15.09 | $6.50 | 9,900,172 |
| 2017-04-10 | $14.96 | $15.20 | $14.91 | $15.17 | $6.54 | 17,253,010 |
| 2017-04-07 | $15.25 | $15.34 | $15.20 | $15.27 | $6.58 | 6,895,426 |
| 2017-04-06 | $15.35 | $15.40 | $15.32 | $15.36 | $6.62 | 6,716,194 |
| 2017-04-05 | $15.35 | $15.39 | $15.25 | $15.36 | $6.62 | 8,660,998 |
| 2017-04-04 | $15.40 | $15.51 | $15.35 | $15.39 | $6.63 | 11,802,896 |
| 2017-04-03 | $15.73 | $15.77 | $15.36 | $15.47 | $6.66 | 14,728,032 |
| 2017-03-31 | $15.71 | $15.92 | $15.66 | $15.80 | $6.81 | 8,195,992 |
| 2017-03-30 | $15.73 | $15.82 | $15.72 | $15.80 | $6.81 | 8,073,056 |
| 2017-03-29 | $15.75 | $15.85 | $15.69 | $15.80 | $6.81 | 8,093,030 |
| 2017-03-28 | $15.75 | $15.79 | $15.62 | $15.72 | $6.77 | 8,981,456 |
| 2017-03-27 | $15.75 | $15.76 | $15.63 | $15.75 | $6.79 | 7,182,882 |
| 2017-03-24 | $15.67 | $15.78 | $15.64 | $15.67 | $6.75 | 8,074,508 |
| 2017-03-23 | $15.71 | $15.85 | $15.68 | $15.71 | $6.77 | 9,511,998 |
| 2017-03-22 | $15.56 | $15.66 | $15.48 | $15.65 | $6.74 | 8,018,126 |
| 2017-03-21 | $15.66 | $15.77 | $15.50 | $15.53 | $6.69 | 12,262,934 |
| 2017-03-20 | $15.50 | $15.61 | $15.35 | $15.51 | $6.68 | 13,356,882 |
| 2017-03-17 | $15.80 | $15.83 | $15.25 | $15.34 | $6.61 | 31,497,876 |
| 2017-03-16 | $15.72 | $15.91 | $15.62 | $15.77 | $6.79 | 17,432,104 |
| 2017-03-15 | $15.38 | $15.47 | $15.22 | $15.41 | $6.64 | 8,853,106 |
| 2017-03-14 | $15.59 | $15.61 | $15.44 | $15.56 | $6.70 | 10,022,298 |
| 2017-03-13 | $15.63 | $15.68 | $15.51 | $15.59 | $6.72 | 13,620,598 |
| 2017-03-10 | $15.28 | $15.51 | $15.27 | $15.50 | $6.68 | 11,079,580 |
| 2017-03-09 | $15.04 | $15.23 | $14.94 | $15.22 | $6.56 | 15,575,432 |
| 2017-03-08 | $15.00 | $15.09 | $14.93 | $14.97 | $6.45 | 11,346,450 |
| 2017-03-07 | $15.12 | $15.17 | $14.96 | $15.03 | $6.48 | 22,413,964 |
| 2017-03-06 | $15.30 | $15.37 | $15.08 | $15.16 | $6.53 | 16,881,254 |
| 2017-03-03 | $15.38 | $15.47 | $15.28 | $15.38 | $6.63 | 8,735,064 |
| 2017-03-02 | $15.21 | $15.36 | $15.15 | $15.28 | $6.58 | 7,129,728 |
| 2017-03-01 | $15.39 | $15.39 | $15.25 | $15.36 | $6.62 | 10,635,428 |
| 2017-02-28 | $15.27 | $15.29 | $15.13 | $15.14 | $6.52 | 9,544,318 |
| 2017-02-27 | $15.24 | $15.25 | $15.14 | $15.21 | $6.55 | 8,430,902 |
| 2017-02-24 | $15.10 | $15.21 | $15.04 | $15.21 | $6.55 | 6,827,944 |
| 2017-02-23 | $15.22 | $15.30 | $15.17 | $15.19 | $6.54 | 9,339,502 |
| 2017-02-22 | $14.98 | $15.17 | $14.95 | $15.04 | $6.48 | 16,588,618 |
| 2017-02-21 | $15.09 | $15.29 | $15.07 | $15.29 | $6.59 | 14,907,290 |
| 2017-02-17 | $14.92 | $14.98 | $14.86 | $14.88 | $6.41 | 5,701,548 |
| 2017-02-16 | $15.17 | $15.24 | $14.95 | $14.99 | $6.46 | 8,538,418 |
| 2017-02-15 | $14.88 | $15.01 | $14.85 | $14.86 | $6.40 | 11,984,418 |
| 2017-02-14 | $14.76 | $14.96 | $14.70 | $14.91 | $6.42 | 18,193,716 |
| 2017-02-13 | $14.73 | $14.75 | $14.62 | $14.65 | $6.31 | 14,538,188 |
| 2017-02-10 | $14.58 | $14.68 | $14.49 | $14.50 | $6.25 | 14,656,100 |
| 2017-02-09 | $14.22 | $14.65 | $14.22 | $14.57 | $6.28 | 25,718,918 |
| 2017-02-08 | $14.04 | $14.13 | $13.87 | $14.11 | $6.08 | 17,344,250 |
| 2017-02-07 | $13.95 | $14.13 | $13.93 | $14.07 | $6.06 | 19,453,826 |
| 2017-02-06 | $13.88 | $13.98 | $13.80 | $13.85 | $5.97 | 14,134,286 |
| 2017-02-03 | $13.79 | $13.92 | $13.79 | $13.88 | $5.98 | 9,093,464 |
| 2017-02-02 | $13.91 | $13.95 | $13.70 | $13.75 | $5.92 | 32,758,834 |
| 2017-02-01 | $13.95 | $14.00 | $13.42 | $13.59 | $5.85 | 26,133,822 |
| 2017-01-31 | $13.68 | $13.79 | $13.58 | $13.77 | $5.93 | 17,932,602 |
| 2017-01-30 | $14.04 | $14.11 | $13.77 | $13.81 | $5.95 | 23,176,812 |
| 2017-01-27 | $13.96 | $14.09 | $13.88 | $13.94 | $6.01 | 22,786,984 |
| 2017-01-26 | $14.01 | $14.02 | $13.76 | $13.79 | $5.94 | 15,098,076 |
| 2017-01-25 | $14.14 | $14.18 | $13.94 | $14.00 | $6.03 | 22,564,558 |
| 2017-01-24 | $14.15 | $14.22 | $14.02 | $14.12 | $6.08 | 15,134,722 |
| 2017-01-23 | $14.35 | $14.37 | $14.08 | $14.09 | $6.07 | 25,696,920 |
| 2017-01-20 | $14.34 | $14.42 | $14.26 | $14.36 | $6.19 | 7,235,106 |
| 2017-01-19 | $14.46 | $14.51 | $14.34 | $14.39 | $6.20 | 8,517,636 |
| 2017-01-18 | $14.50 | $14.53 | $14.39 | $14.44 | $6.22 | 14,859,136 |
| 2017-01-17 | $14.44 | $14.53 | $14.39 | $14.49 | $6.24 | 13,425,922 |
| 2017-01-13 | $14.77 | $14.86 | $14.20 | $14.50 | $6.25 | 36,468,946 |
| 2017-01-12 | $15.30 | $15.38 | $15.09 | $15.25 | $6.57 | 12,858,526 |
| 2017-01-11 | $14.80 | $15.22 | $14.78 | $15.19 | $6.54 | 25,167,974 |
| 2017-01-10 | $14.81 | $14.96 | $14.77 | $14.78 | $6.37 | 22,058,528 |
| 2017-01-09 | $14.71 | $15.04 | $14.68 | $14.96 | $6.45 | 19,123,708 |
| 2017-01-06 | $14.71 | $14.86 | $14.46 | $14.82 | $6.38 | 27,104,224 |
| 2017-01-05 | $15.05 | $15.11 | $14.95 | $15.02 | $6.47 | 11,927,498 |
| 2017-01-04 | $14.85 | $15.22 | $14.85 | $15.13 | $6.52 | 12,092,180 |
| 2017-01-03 | $14.78 | $14.82 | $14.63 | $14.74 | $6.35 | 7,727,252 |
| 2016-12-30 | $14.82 | $14.93 | $14.79 | $14.83 | $6.39 | 7,088,330 |
| 2016-12-29 | $14.72 | $14.81 | $14.67 | $14.74 | $6.35 | 3,381,764 |
| 2016-12-28 | $14.82 | $14.83 | $14.71 | $14.73 | $6.35 | 5,319,498 |
| 2016-12-27 | $14.79 | $14.87 | $14.78 | $14.81 | $6.38 | 2,294,960 |
| 2016-12-23 | $14.81 | $14.86 | $14.71 | $14.75 | $6.35 | 3,734,396 |
| 2016-12-22 | $14.72 | $14.85 | $14.58 | $14.80 | $6.38 | 5,821,318 |
| 2016-12-21 | $14.90 | $14.97 | $14.84 | $14.97 | $6.45 | 4,951,762 |
| 2016-12-20 | $14.91 | $14.95 | $14.86 | $14.93 | $6.43 | 6,409,298 |
| 2016-12-19 | $14.92 | $14.97 | $14.84 | $14.87 | $6.41 | 4,106,478 |
| 2016-12-16 | $14.99 | $15.08 | $14.80 | $14.90 | $6.42 | 10,166,816 |
| 2016-12-15 | $14.84 | $15.01 | $14.82 | $14.88 | $6.41 | 6,285,576 |
| 2016-12-14 | $14.97 | $15.01 | $14.81 | $14.84 | $6.39 | 6,203,968 |
| 2016-12-13 | $14.77 | $15.04 | $14.77 | $14.97 | $6.45 | 8,455,174 |
| 2016-12-12 | $14.68 | $14.73 | $14.54 | $14.70 | $6.33 | 5,082,948 |
| 2016-12-09 | $14.84 | $14.90 | $14.72 | $14.74 | $6.35 | 11,169,596 |
| 2016-12-08 | $14.88 | $14.91 | $14.71 | $14.78 | $6.37 | 7,968,896 |
| 2016-12-07 | $14.53 | $14.85 | $14.51 | $14.79 | $6.37 | 9,952,840 |
| 2016-12-06 | $14.49 | $14.49 | $14.36 | $14.47 | $6.23 | 5,976,648 |
| 2016-12-05 | $14.36 | $14.53 | $14.34 | $14.34 | $6.18 | 8,934,676 |
| 2016-12-02 | $14.26 | $14.37 | $14.16 | $14.31 | $6.17 | 7,407,778 |
| 2016-12-01 | $14.57 | $14.58 | $14.28 | $14.31 | $6.17 | 12,539,114 |
| 2016-11-30 | $14.59 | $14.72 | $14.47 | $14.48 | $6.24 | 11,560,046 |
| 2016-11-29 | $14.55 | $14.57 | $14.43 | $14.50 | $6.25 | 6,434,070 |
| 2016-11-28 | $14.80 | $14.80 | $14.54 | $14.56 | $6.27 | 13,924,670 |
| 2016-11-25 | $14.58 | $14.69 | $14.47 | $14.53 | $6.26 | 7,705,528 |
| 2016-11-23 | $13.94 | $14.18 | $13.91 | $14.13 | $6.09 | 11,116,360 |
| 2016-11-22 | $13.92 | $14.13 | $13.86 | $14.06 | $6.06 | 15,037,434 |
| 2016-11-21 | $13.89 | $14.01 | $13.74 | $14.00 | $6.03 | 11,521,156 |
| 2016-11-18 | $14.04 | $14.20 | $13.87 | $13.89 | $5.98 | 19,826,876 |
| 2016-11-17 | $14.12 | $14.19 | $14.04 | $14.10 | $6.07 | 10,340,136 |
| 2016-11-16 | $14.16 | $14.18 | $14.03 | $14.11 | $6.08 | 13,865,618 |
| 2016-11-15 | $14.34 | $14.34 | $13.98 | $14.00 | $6.03 | 23,541,612 |
| 2016-11-14 | $14.34 | $14.34 | $13.91 | $14.06 | $6.06 | 24,311,234 |
| 2016-11-11 | $14.23 | $14.54 | $14.19 | $14.51 | $6.25 | 15,769,046 |
| 2016-11-10 | $14.49 | $14.52 | $14.29 | $14.44 | $6.22 | 19,365,312 |
| 2016-11-09 | $14.92 | $14.92 | $14.27 | $14.54 | $6.26 | 34,182,358 |
| 2016-11-08 | $15.22 | $15.26 | $15.10 | $15.16 | $6.53 | 8,596,124 |
| 2016-11-07 | $15.27 | $15.34 | $15.17 | $15.24 | $6.57 | 8,760,404 |
| 2016-11-04 | $14.96 | $15.16 | $14.93 | $15.04 | $6.48 | 11,188,120 |
| 2016-11-03 | $15.04 | $15.07 | $14.93 | $14.96 | $6.45 | 7,411,344 |
| 2016-11-02 | $15.19 | $15.22 | $15.02 | $15.16 | $6.53 | 4,684,782 |
| 2016-11-01 | $15.19 | $15.29 | $15.14 | $15.26 | $6.57 | 7,145,146 |
| 2016-10-31 | $15.31 | $15.38 | $15.19 | $15.26 | $6.57 | 8,315,954 |
| 2016-10-28 | $15.37 | $15.48 | $15.24 | $15.29 | $6.59 | 10,002,562 |
| 2016-10-27 | $15.61 | $15.61 | $15.35 | $15.36 | $6.62 | 5,229,970 |
| 2016-10-26 | $15.66 | $15.69 | $15.57 | $15.62 | $6.73 | 7,877,502 |
| 2016-10-25 | $15.77 | $15.79 | $15.61 | $15.69 | $6.76 | 8,141,356 |
| 2016-10-24 | $15.89 | $16.07 | $15.84 | $15.99 | $6.89 | 9,311,164 |
| 2016-10-21 | $15.86 | $15.99 | $15.78 | $15.87 | $6.84 | 6,677,882 |
| 2016-10-20 | $15.82 | $15.82 | $15.58 | $15.74 | $6.78 | 8,119,100 |
| 2016-10-19 | $15.90 | $16.01 | $15.84 | $15.84 | $6.82 | 6,949,514 |
| 2016-10-18 | $15.98 | $15.98 | $15.86 | $15.91 | $6.79 | 8,038,128 |
| 2016-10-17 | $15.69 | $15.83 | $15.65 | $15.70 | $6.70 | 13,968,590 |
| 2016-10-14 | $15.99 | $16.04 | $15.51 | $15.66 | $6.69 | 39,788,818 |
| 2016-10-13 | $16.03 | $16.71 | $15.98 | $16.65 | $7.11 | 20,842,390 |
| 2016-10-12 | $15.73 | $15.94 | $15.71 | $15.93 | $6.80 | 6,486,050 |
| 2016-10-11 | $15.82 | $15.85 | $15.66 | $15.70 | $6.70 | 6,689,372 |
| 2016-10-10 | $15.77 | $15.98 | $15.76 | $15.87 | $6.78 | 6,490,422 |
| 2016-10-07 | $15.68 | $15.68 | $15.48 | $15.60 | $6.66 | 9,547,046 |
| 2016-10-06 | $15.79 | $15.88 | $15.73 | $15.76 | $6.73 | 4,788,486 |
| 2016-10-05 | $15.96 | $16.03 | $15.83 | $15.96 | $6.81 | 3,181,476 |
| 2016-10-04 | $16.04 | $16.22 | $15.94 | $15.95 | $6.81 | 6,296,116 |
| 2016-10-03 | $15.83 | $16.00 | $15.81 | $15.96 | $6.81 | 5,858,722 |
| 2016-09-30 | $15.91 | $15.97 | $15.76 | $15.78 | $6.74 | 10,281,602 |
| 2016-09-29 | $15.87 | $16.12 | $15.81 | $15.87 | $6.78 | 11,811,754 |
| 2016-09-28 | $15.92 | $15.97 | $15.77 | $15.89 | $6.78 | 10,840,962 |
| 2016-09-27 | $15.91 | $16.03 | $15.88 | $15.91 | $6.79 | 5,603,314 |
| 2016-09-26 | $15.87 | $15.92 | $15.76 | $15.87 | $6.78 | 3,546,188 |
| 2016-09-23 | $16.10 | $16.13 | $15.95 | $15.96 | $6.81 | 6,132,578 |
| 2016-09-22 | $16.20 | $16.30 | $16.18 | $16.25 | $6.94 | 4,962,260 |
| 2016-09-21 | $16.12 | $16.20 | $15.95 | $16.13 | $6.89 | 7,828,532 |
| 2016-09-20 | $16.13 | $16.18 | $16.01 | $16.05 | $6.85 | 4,989,950 |
| 2016-09-19 | $16.24 | $16.26 | $16.06 | $16.13 | $6.89 | 5,823,638 |
| 2016-09-16 | $16.07 | $16.25 | $16.00 | $16.07 | $6.86 | 11,935,028 |
| 2016-09-15 | $15.94 | $16.27 | $15.92 | $16.04 | $6.85 | 7,804,402 |
| 2016-09-14 | $16.00 | $16.07 | $15.86 | $15.95 | $6.81 | 9,170,362 |
| 2016-09-13 | $16.23 | $16.26 | $15.97 | $16.06 | $6.86 | 7,919,920 |
| 2016-09-12 | $16.27 | $16.44 | $16.08 | $16.38 | $6.99 | 7,500,042 |
| 2016-09-09 | $16.05 | $16.19 | $15.96 | $16.07 | $6.86 | 12,184,706 |
| 2016-09-08 | $16.23 | $16.24 | $15.88 | $16.09 | $6.87 | 18,984,960 |
| 2016-09-07 | $16.50 | $16.57 | $16.43 | $16.44 | $7.02 | 11,382,404 |
| 2016-09-06 | $16.32 | $16.50 | $16.32 | $16.44 | $7.02 | 9,827,516 |
| 2016-09-02 | $16.03 | $16.33 | $16.03 | $16.30 | $6.96 | 10,940,804 |
| 2016-09-01 | $15.90 | $16.13 | $15.89 | $16.10 | $6.87 | 9,199,692 |
| 2016-08-31 | $15.94 | $15.98 | $15.76 | $15.86 | $6.77 | 9,324,422 |
| 2016-08-30 | $16.10 | $16.11 | $15.82 | $15.86 | $6.77 | 9,291,942 |
| 2016-08-29 | $15.89 | $15.92 | $15.72 | $15.75 | $6.72 | 9,173,226 |
| 2016-08-26 | $15.98 | $16.04 | $15.79 | $15.90 | $6.79 | 9,020,446 |
| 2016-08-25 | $16.26 | $16.29 | $15.99 | $16.05 | $6.85 | 14,880,076 |
| 2016-08-24 | $16.44 | $16.52 | $16.32 | $16.39 | $7.00 | 13,101,674 |
| 2016-08-23 | $15.96 | $16.58 | $15.94 | $16.54 | $7.06 | 17,233,304 |
| 2016-08-22 | $15.71 | $15.81 | $15.64 | $15.80 | $6.75 | 8,802,974 |
| 2016-08-19 | $15.77 | $15.94 | $15.76 | $15.90 | $6.79 | 6,007,670 |
| 2016-08-18 | $15.77 | $15.90 | $15.65 | $15.88 | $6.78 | 13,126,218 |
| 2016-08-17 | $15.84 | $15.95 | $15.82 | $15.92 | $6.80 | 9,500,590 |
| 2016-08-16 | $16.07 | $16.12 | $15.88 | $15.95 | $6.81 | 11,482,302 |
| 2016-08-15 | $15.88 | $16.27 | $15.85 | $16.20 | $6.92 | 10,584,796 |
| 2016-08-12 | $16.28 | $16.29 | $16.03 | $16.14 | $6.89 | 10,573,314 |
| 2016-08-11 | $16.38 | $16.51 | $16.33 | $16.43 | $7.01 | 9,993,446 |
| 2016-08-10 | $16.35 | $16.54 | $16.33 | $16.51 | $7.05 | 8,715,782 |
| 2016-08-09 | $16.32 | $16.44 | $16.32 | $16.36 | $6.98 | 10,186,078 |
| 2016-08-08 | $16.28 | $16.34 | $16.25 | $16.27 | $6.95 | 13,707,894 |
| 2016-08-05 | $16.10 | $16.33 | $16.04 | $16.25 | $6.94 | 15,948,422 |
| 2016-08-04 | $16.28 | $16.34 | $16.09 | $16.09 | $6.87 | 14,055,650 |
| 2016-08-03 | $16.37 | $16.44 | $16.30 | $16.35 | $6.98 | 10,643,514 |
| 2016-08-02 | $16.64 | $16.64 | $16.30 | $16.39 | $7.00 | 7,448,732 |
| 2016-08-01 | $16.60 | $16.64 | $16.49 | $16.57 | $7.07 | 7,653,746 |
| 2016-07-29 | $16.65 | $16.71 | $16.31 | $16.43 | $7.01 | 9,729,434 |
| 2016-07-28 | $16.68 | $16.68 | $16.54 | $16.59 | $7.08 | 5,959,254 |
| 2016-07-27 | $16.81 | $16.82 | $16.64 | $16.70 | $7.13 | 5,349,674 |
| 2016-07-26 | $16.76 | $16.89 | $16.70 | $16.75 | $7.15 | 8,168,894 |
| 2016-07-25 | $16.66 | $16.69 | $16.52 | $16.69 | $7.13 | 6,885,160 |
| 2016-07-22 | $16.63 | $16.67 | $16.50 | $16.57 | $7.07 | 8,357,414 |
| 2016-07-21 | $16.71 | $16.74 | $16.55 | $16.62 | $7.10 | 9,971,138 |
| 2016-07-20 | $16.77 | $16.85 | $16.60 | $16.75 | $7.15 | 8,404,756 |
| 2016-07-19 | $16.82 | $16.91 | $16.64 | $16.65 | $7.11 | 9,434,568 |
| 2016-07-18 | $16.76 | $16.86 | $16.52 | $16.82 | $7.18 | 13,000,538 |
| 2016-07-15 | $16.86 | $17.09 | $16.51 | $16.81 | $7.18 | 42,070,020 |
| 2016-07-14 | $18.32 | $18.48 | $18.21 | $18.44 | $7.87 | 10,516,408 |
| 2016-07-13 | $18.38 | $18.44 | $18.25 | $18.31 | $7.82 | 8,427,022 |
| 2016-07-12 | $18.13 | $18.33 | $18.04 | $18.27 | $7.80 | 10,178,426 |
| 2016-07-11 | $17.94 | $18.18 | $17.90 | $18.13 | $7.74 | 6,004,574 |
| 2016-07-08 | $17.80 | $17.93 | $17.75 | $17.84 | $7.62 | 3,864,776 |
| 2016-07-07 | $17.70 | $17.85 | $17.58 | $17.67 | $7.54 | 5,927,634 |
| 2016-07-06 | $17.82 | $17.85 | $17.48 | $17.63 | $7.53 | 7,219,308 |
| 2016-07-05 | $17.81 | $17.89 | $17.75 | $17.83 | $7.61 | 3,799,144 |
| 2016-07-01 | $17.88 | $17.94 | $17.73 | $17.91 | $7.65 | 4,559,896 |
| 2016-06-30 | $17.71 | $18.00 | $17.71 | $17.85 | $7.62 | 7,163,206 |
| 2016-06-29 | $17.81 | $17.92 | $17.71 | $17.78 | $7.59 | 7,680,554 |
| 2016-06-28 | $17.61 | $17.66 | $17.36 | $17.55 | $7.49 | 15,700,630 |
| 2016-06-27 | $17.79 | $17.80 | $17.31 | $17.33 | $7.40 | 13,317,250 |
| 2016-06-24 | $18.25 | $18.31 | $18.06 | $18.08 | $7.72 | 6,364,422 |
| 2016-06-23 | $18.84 | $18.99 | $18.77 | $18.98 | $8.10 | 10,521,900 |
| 2016-06-22 | $18.47 | $18.67 | $18.42 | $18.58 | $7.93 | 5,164,964 |
| 2016-06-21 | $18.60 | $18.66 | $18.45 | $18.54 | $7.92 | 4,102,006 |
| 2016-06-20 | $18.51 | $18.74 | $18.51 | $18.62 | $7.95 | 5,271,702 |
| 2016-06-17 | $18.21 | $18.32 | $18.11 | $18.27 | $7.80 | 7,111,042 |
| 2016-06-16 | $17.98 | $18.29 | $17.95 | $18.24 | $7.79 | 4,119,770 |
| 2016-06-15 | $18.25 | $18.26 | $18.05 | $18.11 | $7.73 | 4,975,010 |
| 2016-06-14 | $17.93 | $18.15 | $17.89 | $18.06 | $7.71 | 6,870,882 |
| 2016-06-13 | $18.14 | $18.14 | $17.86 | $17.93 | $7.65 | 7,949,360 |
| 2016-06-10 | $18.23 | $18.35 | $17.89 | $18.08 | $7.72 | 11,015,542 |
| 2016-06-09 | $18.50 | $18.57 | $17.87 | $18.23 | $7.78 | 19,110,632 |
| 2016-06-08 | $19.36 | $19.54 | $19.29 | $19.30 | $8.24 | 7,689,998 |
| 2016-06-07 | $19.53 | $19.61 | $19.43 | $19.54 | $8.34 | 5,315,852 |
| 2016-06-06 | $19.65 | $19.76 | $19.57 | $19.71 | $8.33 | 4,480,942 |
| 2016-06-03 | $19.62 | $19.65 | $19.53 | $19.61 | $8.29 | 3,568,268 |
| 2016-06-02 | $19.50 | $19.68 | $19.46 | $19.67 | $8.32 | 3,567,058 |
| 2016-06-01 | $19.37 | $19.58 | $19.35 | $19.55 | $8.27 | 3,261,028 |
| 2016-05-31 | $19.42 | $19.53 | $19.34 | $19.44 | $8.22 | 5,812,748 |
| 2016-05-27 | $19.26 | $19.49 | $19.23 | $19.49 | $8.24 | 3,770,412 |
| 2016-05-26 | $19.24 | $19.41 | $19.17 | $19.18 | $8.11 | 6,529,318 |
| 2016-05-25 | $18.75 | $18.89 | $18.63 | $18.81 | $7.95 | 5,011,284 |
| 2016-05-24 | $18.33 | $18.62 | $18.32 | $18.59 | $7.86 | 5,255,872 |
| 2016-05-23 | $18.36 | $18.44 | $18.19 | $18.39 | $7.78 | 4,444,770 |
| 2016-05-20 | $18.53 | $18.64 | $18.40 | $18.46 | $7.80 | 2,829,790 |
| 2016-05-19 | $18.43 | $18.57 | $18.30 | $18.47 | $7.81 | 3,599,840 |
| 2016-05-18 | $18.52 | $18.75 | $18.41 | $18.64 | $7.88 | 4,332,162 |
| 2016-05-17 | $18.82 | $18.83 | $18.41 | $18.42 | $7.79 | 4,406,446 |
| 2016-05-16 | $18.79 | $18.98 | $18.71 | $18.86 | $7.97 | 4,501,264 |
| 2016-05-13 | $18.65 | $18.78 | $18.53 | $18.55 | $7.84 | 2,831,060 |
| 2016-05-12 | $18.80 | $18.81 | $18.61 | $18.72 | $7.91 | 2,700,330 |
| 2016-05-11 | $18.88 | $18.88 | $18.62 | $18.66 | $7.89 | 3,433,414 |
| 2016-05-10 | $18.81 | $19.10 | $18.79 | $18.99 | $8.03 | 6,628,942 |
| 2016-05-09 | $18.55 | $18.76 | $18.55 | $18.69 | $7.90 | 4,948,352 |
| 2016-05-06 | $18.30 | $18.48 | $18.30 | $18.40 | $7.78 | 5,614,728 |
| 2016-05-05 | $18.49 | $18.51 | $18.35 | $18.40 | $7.78 | 4,961,930 |
| 2016-05-04 | $18.47 | $18.57 | $18.24 | $18.44 | $7.80 | 7,404,712 |
| 2016-05-03 | $18.50 | $18.62 | $18.43 | $18.51 | $7.83 | 4,569,862 |
| 2016-05-02 | $18.68 | $18.93 | $18.68 | $18.79 | $7.94 | 3,737,438 |
| 2016-04-29 | $18.83 | $18.86 | $18.57 | $18.80 | $7.95 | 5,242,650 |
| 2016-04-28 | $18.93 | $19.11 | $18.80 | $18.89 | $7.99 | 5,100,188 |
| 2016-04-27 | $19.26 | $19.40 | $19.14 | $19.22 | $8.13 | 6,823,734 |
| 2016-04-26 | $19.23 | $19.37 | $19.09 | $19.23 | $8.13 | 7,032,460 |
| 2016-04-25 | $19.02 | $19.16 | $18.91 | $19.08 | $8.07 | 3,087,760 |
| 2016-04-22 | $18.90 | $19.13 | $18.86 | $19.08 | $8.07 | 6,076,892 |
| 2016-04-21 | $19.16 | $19.18 | $18.86 | $18.94 | $8.01 | 5,887,360 |
| 2016-04-20 | $19.42 | $19.50 | $19.24 | $19.34 | $8.18 | 8,359,806 |
| 2016-04-19 | $19.40 | $19.60 | $19.34 | $19.35 | $8.18 | 8,430,566 |
| 2016-04-18 | $19.55 | $19.61 | $19.29 | $19.29 | $8.16 | 10,071,572 |
| 2016-04-15 | $19.67 | $20.47 | $19.55 | $20.00 | $8.46 | 29,497,868 |
| 2016-04-14 | $18.45 | $18.53 | $18.25 | $18.45 | $7.80 | 11,471,718 |
| 2016-04-13 | $18.23 | $18.42 | $18.00 | $18.35 | $7.76 | 12,879,380 |
| 2016-04-12 | $18.25 | $18.30 | $18.08 | $18.20 | $7.69 | 6,593,220 |
| 2016-04-11 | $18.26 | $18.39 | $18.15 | $18.17 | $7.68 | 4,767,656 |
| 2016-04-08 | $18.18 | $18.20 | $17.86 | $18.05 | $7.63 | 8,956,972 |
| 2016-04-07 | $18.49 | $18.51 | $18.06 | $18.11 | $7.66 | 10,447,130 |
| 2016-04-06 | $18.67 | $18.82 | $18.56 | $18.80 | $7.95 | 7,424,266 |
| 2016-04-05 | $19.00 | $19.00 | $18.69 | $18.81 | $7.95 | 6,205,310 |
| 2016-04-04 | $19.49 | $19.49 | $19.23 | $19.25 | $8.14 | 4,038,292 |
| 2016-04-01 | $18.86 | $19.33 | $18.78 | $19.25 | $8.14 | 6,791,712 |
| 2016-03-31 | $19.27 | $19.27 | $19.00 | $19.02 | $8.04 | 6,505,416 |
| 2016-03-30 | $18.79 | $19.32 | $18.77 | $19.16 | $8.10 | 10,802,898 |
| 2016-03-29 | $18.70 | $18.86 | $18.64 | $18.69 | $7.90 | 8,516,552 |
| 2016-03-28 | $18.76 | $18.80 | $18.61 | $18.75 | $7.93 | 4,956,534 |
| 2016-03-24 | $18.60 | $18.83 | $18.59 | $18.81 | $7.95 | 6,000,196 |
| 2016-03-23 | $18.70 | $18.70 | $18.38 | $18.66 | $7.89 | 8,980,038 |
| 2016-03-22 | $18.48 | $18.64 | $18.34 | $18.51 | $7.83 | 6,650,532 |
| 2016-03-21 | $18.54 | $18.77 | $18.47 | $18.68 | $7.90 | 6,264,332 |
| 2016-03-18 | $18.58 | $18.61 | $18.35 | $18.52 | $7.83 | 5,216,510 |
| 2016-03-17 | $18.20 | $18.34 | $18.04 | $18.33 | $7.75 | 5,156,402 |
| 2016-03-16 | $17.92 | $18.19 | $17.67 | $18.18 | $7.69 | 5,264,996 |
| 2016-03-15 | $17.82 | $17.87 | $17.72 | $17.75 | $7.50 | 5,628,530 |
| 2016-03-14 | $17.86 | $18.12 | $17.85 | $18.02 | $7.62 | 6,626,388 |
| 2016-03-11 | $17.84 | $17.97 | $17.72 | $17.96 | $7.59 | 6,184,092 |
| 2016-03-10 | $17.71 | $17.99 | $17.65 | $17.77 | $7.51 | 11,909,590 |
| 2016-03-09 | $18.30 | $18.30 | $17.72 | $17.84 | $7.54 | 9,602,692 |
| 2016-03-08 | $18.04 | $18.06 | $17.84 | $17.92 | $7.58 | 6,650,066 |
| 2016-03-07 | $18.25 | $18.49 | $18.23 | $18.41 | $7.78 | 4,061,050 |
| 2016-03-04 | $18.16 | $18.47 | $18.12 | $18.44 | $7.80 | 7,460,850 |
| 2016-03-03 | $17.72 | $18.22 | $17.72 | $18.18 | $7.69 | 10,881,130 |
| 2016-03-02 | $17.52 | $17.80 | $17.46 | $17.68 | $7.48 | 11,716,692 |
| 2016-03-01 | $17.21 | $17.49 | $17.12 | $17.42 | $7.37 | 7,434,918 |
| 2016-02-29 | $16.50 | $16.94 | $16.49 | $16.82 | $7.11 | 10,953,370 |
| 2016-02-26 | $16.93 | $16.96 | $16.65 | $16.89 | $7.14 | 7,740,574 |
| 2016-02-25 | $16.61 | $16.91 | $16.60 | $16.87 | $7.13 | 8,242,366 |
| 2016-02-24 | $16.57 | $16.86 | $16.50 | $16.84 | $7.12 | 8,416,210 |
| 2016-02-23 | $16.74 | $16.87 | $16.62 | $16.65 | $7.04 | 8,723,312 |
| 2016-02-22 | $16.73 | $17.01 | $16.68 | $16.89 | $7.14 | 12,336,878 |
| 2016-02-19 | $16.44 | $16.49 | $16.24 | $16.39 | $6.93 | 10,928,756 |
| 2016-02-18 | $16.73 | $16.75 | $16.39 | $16.41 | $6.94 | 14,067,580 |
| 2016-02-17 | $16.41 | $16.53 | $16.25 | $16.48 | $6.97 | 31,074,000 |
| 2016-02-16 | $16.07 | $16.29 | $16.01 | $16.21 | $6.85 | 21,192,838 |
| 2016-02-12 | $16.38 | $16.46 | $15.96 | $16.10 | $6.81 | 8,943,134 |
| 2016-02-11 | $16.01 | $16.26 | $15.91 | $16.21 | $6.85 | 14,613,030 |
| 2016-02-10 | $16.48 | $16.74 | $16.33 | $16.35 | $6.91 | 8,979,980 |
| 2016-02-09 | $16.33 | $16.49 | $16.14 | $16.34 | $6.91 | 16,329,284 |
| 2016-02-08 | $17.00 | $17.10 | $16.26 | $16.55 | $7.00 | 20,491,944 |
| 2016-02-05 | $17.72 | $17.76 | $17.31 | $17.35 | $7.34 | 7,734,448 |
| 2016-02-04 | $17.83 | $17.89 | $17.67 | $17.84 | $7.54 | 6,331,726 |
| 2016-02-03 | $17.70 | $17.77 | $17.35 | $17.65 | $7.46 | 7,823,818 |
| 2016-02-02 | $17.71 | $17.90 | $17.48 | $17.56 | $7.42 | 6,740,756 |
| 2016-02-01 | $17.88 | $17.88 | $17.65 | $17.77 | $7.51 | 7,781,000 |
| 2016-01-29 | $17.75 | $18.01 | $17.69 | $17.91 | $7.57 | 9,599,600 |
| 2016-01-28 | $17.44 | $17.54 | $17.25 | $17.30 | $7.31 | 5,453,390 |
| 2016-01-27 | $17.53 | $17.74 | $17.36 | $17.42 | $7.37 | 12,695,640 |
| 2016-01-26 | $17.86 | $17.95 | $17.48 | $17.52 | $7.41 | 10,147,822 |
| 2016-01-25 | $17.85 | $17.93 | $17.70 | $17.81 | $7.53 | 7,378,924 |
| 2016-01-22 | $17.82 | $18.00 | $17.79 | $17.90 | $7.57 | 6,572,302 |
| 2016-01-21 | $17.52 | $18.01 | $17.35 | $17.87 | $7.56 | 13,172,638 |
| 2016-01-20 | $17.18 | $17.53 | $17.04 | $17.42 | $7.37 | 15,478,026 |
| 2016-01-19 | $17.44 | $17.55 | $17.28 | $17.48 | $7.39 | 12,712,216 |
| 2016-01-15 | $17.33 | $17.60 | $17.12 | $17.32 | $7.32 | 12,403,328 |
| 2016-01-14 | $17.79 | $18.07 | $17.34 | $17.85 | $7.55 | 23,492,820 |
| 2016-01-13 | $16.75 | $16.98 | $16.44 | $16.46 | $6.96 | 16,731,716 |
| 2016-01-12 | $16.21 | $16.72 | $16.21 | $16.57 | $7.01 | 11,860,830 |
| 2016-01-11 | $16.18 | $16.39 | $16.15 | $16.25 | $6.87 | 9,768,662 |
| 2016-01-08 | $16.15 | $16.36 | $16.11 | $16.17 | $6.84 | 8,147,402 |
| 2016-01-07 | $15.81 | $16.28 | $15.76 | $16.06 | $6.79 | 7,850,468 |
| 2016-01-06 | $16.09 | $16.30 | $16.00 | $16.07 | $6.79 | 7,042,078 |
| 2016-01-05 | $16.30 | $16.40 | $16.14 | $16.20 | $6.85 | 7,265,854 |
| 2016-01-04 | $16.46 | $16.46 | $16.23 | $16.24 | $6.87 | 8,218,318 |
| 2015-12-31 | $16.94 | $16.94 | $16.72 | $16.75 | $7.08 | 2,945,470 |
| 2015-12-30 | $16.79 | $16.88 | $16.75 | $16.82 | $7.11 | 3,210,000 |
| 2015-12-29 | $16.91 | $17.05 | $16.90 | $16.95 | $7.17 | 3,829,506 |
| 2015-12-28 | $16.85 | $16.99 | $16.75 | $16.84 | $7.12 | 3,297,396 |
| 2015-12-24 | $16.86 | $16.92 | $16.80 | $16.85 | $7.12 | 1,068,496 |
| 2015-12-23 | $16.91 | $16.91 | $16.73 | $16.86 | $7.13 | 4,101,404 |
| 2015-12-22 | $16.57 | $16.81 | $16.56 | $16.79 | $7.10 | 6,223,208 |
| 2015-12-21 | $16.74 | $16.83 | $16.45 | $16.56 | $7.00 | 8,547,848 |
| 2015-12-18 | $16.49 | $16.69 | $16.33 | $16.35 | $6.91 | 7,591,062 |
| 2015-12-17 | $17.00 | $17.02 | $16.52 | $16.63 | $7.03 | 12,099,254 |
| 2015-12-16 | $17.06 | $17.06 | $16.77 | $16.92 | $7.15 | 5,702,558 |
| 2015-12-15 | $16.75 | $16.94 | $16.75 | $16.79 | $7.10 | 7,203,252 |
| 2015-12-14 | $16.44 | $16.65 | $16.31 | $16.52 | $6.98 | 10,606,174 |
| 2015-12-11 | $16.25 | $16.33 | $16.08 | $16.23 | $6.86 | 6,513,776 |
| 2015-12-10 | $16.35 | $16.46 | $16.28 | $16.43 | $6.95 | 9,517,106 |
| 2015-12-09 | $15.89 | $16.26 | $15.88 | $16.12 | $6.82 | 7,864,994 |
| 2015-12-08 | $16.17 | $16.17 | $15.87 | $15.92 | $6.73 | 10,154,374 |
| 2015-12-07 | $16.20 | $16.42 | $16.17 | $16.31 | $6.90 | 4,059,332 |
| 2015-12-04 | $16.13 | $16.43 | $16.12 | $16.37 | $6.92 | 3,501,112 |
| 2015-12-03 | $16.28 | $16.30 | $16.07 | $16.13 | $6.82 | 4,030,956 |
| 2015-12-02 | $16.42 | $16.45 | $16.22 | $16.26 | $6.87 | 6,377,640 |
| 2015-12-01 | $16.70 | $16.77 | $16.41 | $16.56 | $7.00 | 6,067,148 |
| 2015-11-30 | $16.64 | $17.00 | $16.45 | $16.68 | $7.05 | 14,280,808 |
| 2015-11-27 | $16.32 | $16.69 | $16.29 | $16.47 | $6.96 | 6,708,306 |
| 2015-11-25 | $16.26 | $16.26 | $16.04 | $16.17 | $6.84 | 4,569,068 |
| 2015-11-24 | $16.09 | $16.27 | $15.87 | $16.24 | $6.87 | 5,348,164 |
| 2015-11-23 | $16.25 | $16.34 | $16.20 | $16.24 | $6.87 | 3,599,098 |
| 2015-11-20 | $16.42 | $16.46 | $16.08 | $16.21 | $6.85 | 5,003,832 |
| 2015-11-19 | $16.28 | $16.43 | $16.06 | $16.29 | $6.89 | 7,275,228 |
| 2015-11-18 | $15.98 | $16.17 | $15.72 | $16.11 | $6.81 | 12,851,492 |
| 2015-11-17 | $16.31 | $16.42 | $15.86 | $16.11 | $6.81 | 16,822,396 |
| 2015-11-16 | $17.01 | $17.03 | $16.62 | $16.91 | $7.15 | 15,365,114 |
| 2015-11-13 | $17.24 | $17.29 | $16.92 | $17.02 | $7.20 | 9,539,528 |
| 2015-11-12 | $17.38 | $17.56 | $17.33 | $17.36 | $7.34 | 4,014,074 |
| 2015-11-11 | $17.49 | $17.54 | $17.36 | $17.47 | $7.39 | 4,435,164 |
| 2015-11-10 | $17.46 | $17.49 | $17.30 | $17.46 | $7.38 | 4,968,168 |
| 2015-11-09 | $17.81 | $17.90 | $17.40 | $17.66 | $7.47 | 8,349,842 |
| 2015-11-06 | $18.10 | $18.17 | $17.77 | $17.90 | $7.57 | 6,847,282 |
| 2015-11-05 | $18.07 | $18.18 | $18.06 | $18.09 | $7.65 | 8,524,184 |
| 2015-11-04 | $18.34 | $18.35 | $18.14 | $18.15 | $7.67 | 3,852,916 |
| 2015-11-03 | $18.19 | $18.61 | $17.96 | $18.35 | $7.76 | 5,878,158 |
| 2015-11-02 | $18.08 | $18.35 | $17.91 | $18.26 | $7.72 | 4,984,106 |
| 2015-10-30 | $18.19 | $18.20 | $18.03 | $18.16 | $7.68 | 3,857,096 |
| 2015-10-29 | $18.37 | $18.47 | $18.17 | $18.29 | $7.73 | 5,234,922 |
| 2015-10-28 | $18.48 | $18.72 | $18.34 | $18.60 | $7.86 | 6,827,176 |
| 2015-10-27 | $18.50 | $18.62 | $18.33 | $18.50 | $7.82 | 4,442,392 |
| 2015-10-26 | $18.49 | $18.63 | $18.45 | $18.50 | $7.82 | 4,395,512 |
| 2015-10-23 | $18.39 | $18.66 | $18.25 | $18.62 | $7.87 | 8,550,178 |
| 2015-10-22 | $17.77 | $18.19 | $17.71 | $18.16 | $7.68 | 5,201,752 |
| 2015-10-21 | $18.11 | $18.12 | $17.59 | $17.65 | $7.46 | 8,724,244 |
| 2015-10-20 | $18.11 | $18.16 | $17.93 | $18.05 | $7.63 | 15,409,104 |
| 2015-10-19 | $18.00 | $18.07 | $17.82 | $17.92 | $7.58 | 7,743,336 |
| 2015-10-16 | $17.50 | $18.07 | $17.39 | $18.04 | $7.63 | 12,455,096 |
| 2015-10-15 | $17.40 | $17.46 | $17.26 | $17.45 | $7.38 | 8,776,626 |
| 2015-10-14 | $17.69 | $17.80 | $17.32 | $17.40 | $7.30 | 12,250,700 |
| 2015-10-13 | $17.78 | $17.78 | $17.24 | $17.53 | $7.36 | 16,400,964 |
| 2015-10-12 | $18.68 | $19.03 | $17.65 | $17.88 | $7.50 | 26,415,058 |
| 2015-10-09 | $19.40 | $19.40 | $19.01 | $19.15 | $8.04 | 16,092,870 |
| 2015-10-08 | $18.86 | $19.16 | $18.86 | $19.16 | $8.04 | 11,381,662 |
| 2015-10-07 | $18.89 | $19.01 | $18.83 | $19.01 | $7.98 | 7,656,270 |
| 2015-10-06 | $19.09 | $19.14 | $18.95 | $19.00 | $7.97 | 10,564,788 |
| 2015-10-05 | $19.05 | $19.46 | $19.01 | $19.44 | $8.16 | 7,771,178 |
| 2015-10-02 | $18.74 | $18.90 | $18.38 | $18.89 | $7.93 | 10,204,698 |
| 2015-10-01 | $19.03 | $19.06 | $18.62 | $18.89 | $7.93 | 10,015,380 |
| 2015-09-30 | $18.35 | $19.16 | $18.31 | $19.09 | $8.01 | 20,941,864 |
| 2015-09-29 | $17.83 | $18.12 | $17.78 | $18.05 | $7.57 | 7,779,080 |
| 2015-09-28 | $17.79 | $17.88 | $17.65 | $17.84 | $7.49 | 7,896,526 |
| 2015-09-25 | $17.78 | $17.88 | $17.64 | $17.81 | $7.47 | 6,099,552 |
| 2015-09-24 | $17.82 | $17.87 | $17.56 | $17.68 | $7.42 | 7,678,556 |
| 2015-09-23 | $17.91 | $17.94 | $17.64 | $17.65 | $7.41 | 5,936,426 |
| 2015-09-22 | $17.67 | $17.91 | $17.61 | $17.75 | $7.45 | 7,105,044 |
| 2015-09-21 | $17.69 | $17.93 | $17.56 | $17.86 | $7.49 | 6,525,950 |
| 2015-09-18 | $17.74 | $17.74 | $17.33 | $17.42 | $7.31 | 7,047,124 |
| 2015-09-17 | $17.80 | $18.00 | $17.69 | $17.75 | $7.45 | 5,153,690 |
| 2015-09-16 | $17.84 | $17.90 | $17.73 | $17.87 | $7.50 | 5,622,304 |
| 2015-09-15 | $17.71 | $17.78 | $17.65 | $17.76 | $7.45 | 8,642,070 |
| 2015-09-14 | $17.70 | $17.74 | $17.55 | $17.68 | $7.42 | 9,604,634 |
| 2015-09-11 | $17.51 | $17.70 | $17.44 | $17.69 | $7.42 | 8,787,864 |
| 2015-09-10 | $17.28 | $17.65 | $17.19 | $17.60 | $7.38 | 11,301,094 |
| 2015-09-09 | $17.69 | $17.70 | $17.25 | $17.27 | $7.25 | 10,542,916 |
| 2015-09-08 | $16.99 | $17.47 | $16.97 | $17.44 | $7.32 | 9,879,992 |
Infosys Ltd (INFY) News Headlines
.jpg)
.jpg)
.jpg)
's Inside India newsletter: How much leverage does India have in trade talks with the U.S.?
As the race to secure a trade deal with the U.S. heats up, can India secure favourable terms compared to other emerging markets?
cnbc.com April 10, 2025Recent Infosys Ltd (INFY) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Infosys Ltd (INFY) in the Information Technology Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Infosys Ltd | INFY | Information Technology Services | Technology | 871,299 |
| Accenture plc - Class A | ACN | Information Technology Services | Technology | 475,000 |
| International Business Machines Corp | IBM | Information Technology Services | Technology | 380,300 |
| Cognizant Technology Solutions Corp - Class A | CTSH | Information Technology Services | Technology | 270,000 |
| DXC Technology Company | DXC | Information Technology Services | Technology | 260,000 |
| Wipro Ltd | WIT | Information Technology Services | Technology | 176,000 |
| Conduent Inc | CNDT | Information Technology Services | Technology | 93,000 |
| 9F Inc | JFU | Information Technology Services | Technology | 80,000 |
| CGI Inc - Class A | GIB | Information Technology Services | Technology | 68,000 |
| Genpact Ltd | G | Information Technology Services | Technology | 67,000 |