Lumen Technologies Inc (LUMN) Exchange: NYSE
Data as of July 4, 2025
$4.60 ($0.15) 3.37%
Lumen Technologies Inc - Daily Information
Click for more stock information on Lumen Technologies Inc.| Daily Information | Data |
|---|---|
| Date | July 4, 2025 |
| Open | $4.54 |
| Previous Close | $4.60 |
| High | $4.72 |
| Low | $4.53 |
| Adjusted Open | $4.54 |
| Previous Adjusted Close | $4.60 |
| Adjusted High | $4.72 |
| Adjusted Low | $4.53 |
Invest in Lumen Technologies Inc (LUMN)
Key People Lumen Technologies Inc
| Employee | Position |
|---|---|
| Jeffrey K. Storey | President, Chief Executive Officer & Director |
| Indra Neel Dev | Chief Financial Officer & Executive Vice President |
| Andrew Dugan | Chief Technology Officer |
| Laurinda Y. Pang | President-Global Customer Success |
| Fletcher Keister | Chief Transformation Officer & Executive VP |
| Jason Lish | Chief Security Officer |
| Andrea Genschaw | Senior Vice President & Controller |
| William E. Cheek | President-Wholesale Markets Group |
| Maxine L. Moreau | Executive VP-Global Operations & Shared Services |
| Guy Gunther | Vice President & General Manager |
| Vernon L. Irvin | Senior Vice President |
| Matthew Gutierrez | Senior Managing Director |
| Christopher Smith | Vice President-Global Security Services |
| Shaun Andrews | Chief Marketing Officer & Executive Vice President |
| Mark Stoutenberg | Head-Investor Relations |
| Scott A. Trezise | Executive Vice President-Human Resources |
| Stacey W. Goff | Secretary, Executive VP & General Counsel |
| T. Michael Glenn | Chairman |
| Hal Stanley Jones | Independent Director |
| Quincy L. Allen | Independent Director |
| Peter C. Brown | Independent Director |
| William Bruce Hanks | Vice Chairman |
| Laurie A. Siegel | Independent Director |
| Michael James Roberts | Independent Director |
| Martha Helena Bejar | Independent Director |
| Steven Terrell Clontz | Independent Director |
Company Profile Lumen Technologies Inc
Exchange: NYSE
IPO Date: Dec. 15, 1972
Employees: 47,000
Sector: Communication Services
Industry: Telecom Services
Website: Lumen Technologies Inc Website
Address: 100 CenturyLink Drive, Monroe, LA 71203, USA
Historical Stock Data for Lumen Technologies Inc (LUMN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | $4.54 | $4.72 | $4.53 | $4.60 | $4.60 | 6,649,300 |
| 2025-07-02 | $4.49 | $4.53 | $4.45 | $4.45 | $4.45 | 6,289,761 |
| 2025-07-01 | $4.40 | $4.59 | $4.34 | $4.51 | $4.51 | 10,247,239 |
| 2025-06-30 | $4.49 | $4.57 | $4.35 | $4.38 | $4.38 | 10,866,124 |
| 2025-06-27 | $4.35 | $4.55 | $4.27 | $4.51 | $4.51 | 34,917,970 |
| 2025-06-26 | $4.34 | $4.43 | $4.26 | $4.35 | $4.35 | 8,063,388 |
| 2025-06-25 | $4.29 | $4.40 | $4.15 | $4.29 | $4.29 | 10,920,281 |
| 2025-06-24 | $4.26 | $4.34 | $4.23 | $4.30 | $4.30 | 9,626,669 |
| 2025-06-23 | $3.92 | $4.31 | $3.87 | $4.24 | $4.24 | 14,916,356 |
| 2025-06-20 | $4.01 | $4.06 | $3.91 | $3.94 | $3.94 | 16,321,087 |
| 2025-06-18 | $4.00 | $4.08 | $3.96 | $3.98 | $3.98 | 7,840,730 |
| 2025-06-17 | $4.04 | $4.26 | $3.99 | $4.00 | $4.00 | 10,623,230 |
| 2025-06-16 | $4.07 | $4.24 | $3.98 | $4.07 | $4.07 | 10,202,227 |
| 2025-06-13 | $4.10 | $4.15 | $4.00 | $4.04 | $4.04 | 9,226,640 |
| 2025-06-12 | $4.14 | $4.22 | $4.09 | $4.20 | $4.20 | 7,003,506 |
| 2025-06-11 | $4.38 | $4.38 | $4.12 | $4.15 | $4.15 | 11,539,857 |
| 2025-06-10 | $4.21 | $4.39 | $4.12 | $4.33 | $4.33 | 10,327,759 |
| 2025-06-09 | $3.98 | $4.26 | $3.92 | $4.20 | $4.20 | 13,569,434 |
| 2025-06-06 | $3.99 | $4.09 | $3.92 | $3.94 | $3.94 | 7,871,447 |
| 2025-06-05 | $3.91 | $3.98 | $3.82 | $3.96 | $3.96 | 9,058,991 |
| 2025-06-04 | $4.09 | $4.09 | $3.85 | $3.91 | $3.91 | 12,314,194 |
| 2025-06-03 | $3.85 | $4.20 | $3.80 | $4.11 | $4.11 | 16,962,230 |
| 2025-06-02 | $3.92 | $3.94 | $3.77 | $3.85 | $3.85 | 9,888,656 |
| 2025-05-30 | $3.88 | $3.95 | $3.81 | $3.92 | $3.92 | 11,110,081 |
| 2025-05-29 | $4.00 | $4.01 | $3.86 | $3.90 | $3.90 | 6,772,519 |
| 2025-05-28 | $4.07 | $4.18 | $3.93 | $3.94 | $3.94 | 9,501,198 |
| 2025-05-27 | $3.80 | $4.14 | $3.79 | $4.02 | $4.02 | 17,567,262 |
| 2025-05-23 | $3.73 | $3.82 | $3.67 | $3.72 | $3.72 | 10,281,782 |
| 2025-05-22 | $4.36 | $4.46 | $3.71 | $3.84 | $3.84 | 29,988,185 |
| 2025-05-21 | $3.90 | $3.93 | $3.78 | $3.81 | $3.81 | 15,151,851 |
| 2025-05-20 | $3.96 | $4.04 | $3.91 | $3.99 | $3.99 | 8,696,854 |
| 2025-05-19 | $4.00 | $4.00 | $3.93 | $3.98 | $3.98 | 7,619,218 |
| 2025-05-16 | $4.19 | $4.19 | $4.05 | $4.10 | $4.10 | 7,991,757 |
| 2025-05-15 | $4.26 | $4.30 | $4.17 | $4.18 | $4.18 | 8,212,928 |
| 2025-05-14 | $4.39 | $4.41 | $4.28 | $4.31 | $4.31 | 8,000,512 |
| 2025-05-13 | $4.46 | $4.52 | $4.24 | $4.39 | $4.39 | 10,591,801 |
| 2025-05-12 | $4.60 | $4.74 | $4.36 | $4.40 | $4.40 | 10,104,995 |
| 2025-05-09 | $4.17 | $4.40 | $4.14 | $4.39 | $4.39 | 10,441,355 |
| 2025-05-08 | $4.30 | $4.33 | $4.11 | $4.16 | $4.16 | 9,092,151 |
| 2025-05-07 | $4.32 | $4.46 | $4.17 | $4.23 | $4.23 | 12,055,162 |
| 2025-05-06 | $4.20 | $4.32 | $4.10 | $4.26 | $4.26 | 13,171,372 |
| 2025-05-05 | $3.96 | $4.26 | $3.84 | $4.23 | $4.23 | 15,994,698 |
| 2025-05-02 | $3.65 | $3.84 | $3.43 | $3.78 | $3.78 | 14,939,539 |
| 2025-05-01 | $3.67 | $3.75 | $3.50 | $3.52 | $3.52 | 12,993,762 |
| 2025-04-30 | $3.50 | $3.55 | $3.42 | $3.54 | $3.54 | 8,435,223 |
| 2025-04-29 | $3.59 | $3.60 | $3.45 | $3.57 | $3.57 | 9,177,657 |
| 2025-04-28 | $3.33 | $3.60 | $3.33 | $3.58 | $3.58 | 9,483,219 |
| 2025-04-25 | $3.30 | $3.37 | $3.25 | $3.35 | $3.35 | 7,320,937 |
| 2025-04-24 | $3.28 | $3.38 | $3.23 | $3.34 | $3.34 | 8,812,969 |
| 2025-04-23 | $3.35 | $3.44 | $3.25 | $3.28 | $3.28 | 10,422,956 |
| 2025-04-22 | $3.14 | $3.27 | $3.13 | $3.20 | $3.20 | 11,624,399 |
| 2025-04-21 | $3.23 | $3.29 | $3.01 | $3.07 | $3.07 | 10,302,445 |
| 2025-04-17 | $3.29 | $3.39 | $3.25 | $3.29 | $3.29 | 8,956,814 |
| 2025-04-16 | $3.36 | $3.40 | $3.23 | $3.28 | $3.28 | 8,218,233 |
| 2025-04-15 | $3.43 | $3.52 | $3.36 | $3.40 | $3.40 | 7,110,467 |
| 2025-04-14 | $3.56 | $3.59 | $3.42 | $3.47 | $3.47 | 8,909,790 |
| 2025-04-11 | $3.54 | $3.57 | $3.37 | $3.46 | $3.46 | 6,405,246 |
| 2025-04-10 | $3.60 | $3.66 | $3.38 | $3.54 | $3.54 | 10,161,112 |
| 2025-04-09 | $3.26 | $3.88 | $3.23 | $3.76 | $3.76 | 22,302,004 |
| 2025-04-08 | $3.62 | $3.67 | $3.17 | $3.24 | $3.24 | 13,763,434 |
| 2025-04-07 | $3.11 | $3.82 | $3.02 | $3.43 | $3.43 | 20,928,055 |
| 2025-04-04 | $3.34 | $3.44 | $3.05 | $3.27 | $3.27 | 17,386,943 |
| 2025-04-03 | $3.79 | $3.79 | $3.46 | $3.50 | $3.50 | 14,398,165 |
| 2025-04-02 | $3.74 | $4.07 | $3.72 | $4.02 | $4.02 | 19,390,630 |
| 2025-04-01 | $3.90 | $3.97 | $3.81 | $3.84 | $3.84 | 22,338,738 |
| 2025-03-31 | $3.80 | $3.96 | $3.75 | $3.92 | $3.92 | 20,127,380 |
| 2025-03-28 | $4.12 | $4.14 | $3.82 | $3.94 | $3.94 | 15,949,960 |
| 2025-03-27 | $4.10 | $4.17 | $4.02 | $4.10 | $4.10 | 14,275,532 |
| 2025-03-26 | $4.36 | $4.43 | $4.07 | $4.17 | $4.17 | 19,807,004 |
| 2025-03-25 | $4.85 | $4.98 | $3.95 | $4.40 | $4.40 | 44,633,722 |
| 2025-03-24 | $5.05 | $5.13 | $4.85 | $4.86 | $4.86 | 8,186,586 |
| 2025-03-21 | $4.80 | $4.98 | $4.76 | $4.92 | $4.92 | 19,399,276 |
| 2025-03-20 | $4.90 | $5.02 | $4.89 | $4.92 | $4.92 | 5,364,878 |
| 2025-03-19 | $4.84 | $5.07 | $4.84 | $4.99 | $4.99 | 6,968,416 |
| 2025-03-18 | $5.01 | $5.01 | $4.82 | $4.88 | $4.88 | 7,130,182 |
| 2025-03-17 | $4.89 | $5.13 | $4.88 | $5.07 | $5.07 | 7,638,084 |
| 2025-03-14 | $4.73 | $4.93 | $4.68 | $4.87 | $4.87 | 8,876,133 |
| 2025-03-13 | $5.01 | $5.07 | $4.61 | $4.65 | $4.65 | 13,101,656 |
| 2025-03-12 | $5.00 | $5.05 | $4.83 | $4.98 | $4.98 | 20,992,226 |
| 2025-03-11 | $4.91 | $5.03 | $4.73 | $4.87 | $4.87 | 13,263,645 |
| 2025-03-10 | $5.17 | $5.21 | $4.80 | $4.93 | $4.93 | 11,932,021 |
| 2025-03-07 | $5.05 | $5.47 | $4.93 | $5.30 | $5.30 | 13,930,373 |
| 2025-03-06 | $5.01 | $5.24 | $4.86 | $5.03 | $5.03 | 10,979,238 |
| 2025-03-05 | $4.86 | $5.25 | $4.85 | $5.16 | $5.16 | 14,216,171 |
| 2025-03-04 | $4.71 | $5.02 | $4.51 | $4.81 | $4.81 | 14,779,982 |
| 2025-03-03 | $4.76 | $5.12 | $4.66 | $4.79 | $4.79 | 16,385,084 |
| 2025-02-28 | $4.52 | $4.73 | $4.47 | $4.72 | $4.72 | 12,022,832 |
| 2025-02-27 | $4.73 | $4.77 | $4.45 | $4.51 | $4.51 | 15,035,220 |
| 2025-02-26 | $4.89 | $5.15 | $4.64 | $4.71 | $4.71 | 10,871,400 |
| 2025-02-25 | $4.34 | $4.54 | $4.20 | $4.44 | $4.44 | 12,376,474 |
| 2025-02-24 | $4.66 | $4.70 | $4.32 | $4.33 | $4.33 | 12,270,553 |
| 2025-02-21 | $4.86 | $5.05 | $4.66 | $4.66 | $4.66 | 13,131,718 |
| 2025-02-20 | $4.83 | $4.87 | $4.67 | $4.69 | $4.69 | 7,693,925 |
| 2025-02-19 | $4.96 | $4.98 | $4.85 | $4.88 | $4.88 | 9,499,404 |
| 2025-02-18 | $4.63 | $5.00 | $4.43 | $4.93 | $4.93 | 12,532,604 |
| 2025-02-14 | $4.67 | $4.71 | $4.53 | $4.60 | $4.60 | 9,201,162 |
| 2025-02-13 | $4.70 | $4.85 | $4.67 | $4.71 | $4.71 | 7,997,142 |
| 2025-02-12 | $4.69 | $4.75 | $4.60 | $4.66 | $4.66 | 10,440,763 |
| 2025-02-11 | $4.92 | $4.94 | $4.76 | $4.83 | $4.83 | 10,763,320 |
| 2025-02-10 | $4.96 | $5.06 | $4.85 | $4.98 | $4.98 | 9,154,500 |
| 2025-02-07 | $5.02 | $5.14 | $4.93 | $4.99 | $4.99 | 9,412,191 |
| 2025-02-06 | $4.97 | $5.16 | $4.85 | $5.01 | $5.01 | 15,275,495 |
| 2025-02-05 | $5.49 | $5.51 | $4.75 | $4.97 | $4.97 | 35,244,563 |
| 2025-02-04 | $4.88 | $5.05 | $4.82 | $5.04 | $5.04 | 20,711,245 |
| 2025-02-03 | $4.73 | $4.95 | $4.57 | $4.87 | $4.87 | 15,250,473 |
| 2025-01-31 | $5.06 | $5.11 | $4.83 | $4.94 | $4.94 | 12,755,673 |
| 2025-01-30 | $5.08 | $5.10 | $4.89 | $5.00 | $5.00 | 19,397,658 |
| 2025-01-29 | $5.08 | $5.22 | $4.93 | $5.01 | $5.01 | 19,388,952 |
| 2025-01-28 | $5.04 | $5.22 | $4.76 | $5.08 | $5.08 | 15,412,797 |
| 2025-01-27 | $5.50 | $5.55 | $4.90 | $4.97 | $4.97 | 19,199,138 |
| 2025-01-24 | $5.82 | $6.10 | $5.80 | $5.92 | $5.92 | 12,363,392 |
| 2025-01-23 | $5.76 | $5.86 | $5.61 | $5.77 | $5.77 | 7,050,419 |
| 2025-01-22 | $5.52 | $6.12 | $5.38 | $5.75 | $5.75 | 12,444,417 |
| 2025-01-21 | $5.78 | $5.97 | $5.47 | $5.48 | $5.48 | 10,021,630 |
| 2025-01-17 | $5.66 | $5.73 | $5.53 | $5.66 | $5.66 | 7,138,429 |
| 2025-01-16 | $5.55 | $5.69 | $5.49 | $5.53 | $5.53 | 5,622,220 |
| 2025-01-15 | $5.60 | $5.89 | $5.52 | $5.55 | $5.55 | 9,241,749 |
| 2025-01-14 | $5.37 | $5.49 | $5.19 | $5.31 | $5.31 | 7,086,592 |
| 2025-01-13 | $5.27 | $5.42 | $5.14 | $5.36 | $5.36 | 8,503,115 |
| 2025-01-10 | $5.40 | $5.47 | $5.29 | $5.40 | $5.40 | 7,569,806 |
| 2025-01-08 | $5.53 | $5.57 | $5.37 | $5.52 | $5.52 | 6,558,986 |
| 2025-01-07 | $5.83 | $5.83 | $5.50 | $5.55 | $5.55 | 10,827,544 |
| 2025-01-06 | $5.69 | $5.89 | $5.62 | $5.82 | $5.82 | 9,176,128 |
| 2025-01-03 | $5.67 | $5.78 | $5.64 | $5.66 | $5.66 | 6,768,454 |
| 2025-01-02 | $5.41 | $5.67 | $5.36 | $5.61 | $5.61 | 10,250,828 |
| 2024-12-31 | $5.39 | $5.50 | $5.30 | $5.31 | $5.31 | 8,397,006 |
| 2024-12-30 | $5.38 | $5.50 | $5.22 | $5.40 | $5.40 | 11,303,403 |
| 2024-12-27 | $5.63 | $5.73 | $5.44 | $5.49 | $5.49 | 9,107,795 |
| 2024-12-26 | $5.73 | $5.83 | $5.63 | $5.67 | $5.67 | 7,670,893 |
| 2024-12-24 | $5.86 | $5.89 | $5.69 | $5.82 | $5.82 | 4,495,492 |
| 2024-12-23 | $5.84 | $5.97 | $5.69 | $5.84 | $5.84 | 10,852,291 |
| 2024-12-20 | $5.90 | $6.46 | $5.85 | $5.92 | $5.92 | 43,535,060 |
| 2024-12-19 | $5.88 | $6.26 | $5.75 | $6.06 | $6.06 | 23,082,807 |
| 2024-12-18 | $6.00 | $6.27 | $5.67 | $5.79 | $5.79 | 13,311,597 |
| 2024-12-17 | $6.14 | $6.19 | $5.96 | $5.99 | $5.99 | 12,113,443 |
| 2024-12-16 | $6.54 | $6.56 | $6.15 | $6.21 | $6.21 | 12,660,524 |
| 2024-12-13 | $6.38 | $6.55 | $6.33 | $6.51 | $6.51 | 7,528,822 |
| 2024-12-12 | $6.50 | $6.67 | $6.38 | $6.40 | $6.40 | 8,790,580 |
| 2024-12-11 | $6.34 | $6.58 | $6.27 | $6.49 | $6.49 | 12,886,295 |
| 2024-12-10 | $6.49 | $6.51 | $6.23 | $6.23 | $6.23 | 10,106,854 |
| 2024-12-09 | $7.00 | $7.12 | $6.45 | $6.50 | $6.50 | 12,293,678 |
| 2024-12-06 | $6.58 | $7.01 | $6.51 | $7.00 | $7.00 | 12,324,913 |
| 2024-12-05 | $6.55 | $6.67 | $6.29 | $6.47 | $6.47 | 16,948,590 |
| 2024-12-04 | $6.75 | $6.89 | $6.57 | $6.58 | $6.58 | 15,554,802 |
| 2024-12-03 | $6.95 | $7.06 | $6.72 | $6.74 | $6.74 | 11,088,457 |
| 2024-12-02 | $7.30 | $7.34 | $6.98 | $6.99 | $6.99 | 15,166,797 |
| 2024-11-29 | $7.39 | $7.53 | $7.29 | $7.34 | $7.34 | 5,281,455 |
| 2024-11-27 | $7.70 | $7.73 | $7.28 | $7.37 | $7.37 | 10,030,123 |
| 2024-11-26 | $7.65 | $7.89 | $7.52 | $7.65 | $7.65 | 10,804,128 |
| 2024-11-25 | $7.96 | $8.10 | $7.71 | $7.78 | $7.78 | 18,036,082 |
| 2024-11-22 | $7.86 | $8.29 | $7.80 | $7.88 | $7.88 | 13,741,348 |
| 2024-11-21 | $7.60 | $8.15 | $7.52 | $7.85 | $7.85 | 12,711,766 |
| 2024-11-20 | $7.75 | $7.79 | $7.39 | $7.55 | $7.55 | 9,882,437 |
| 2024-11-19 | $7.90 | $7.97 | $7.35 | $7.74 | $7.74 | 17,431,170 |
| 2024-11-18 | $8.50 | $8.61 | $8.11 | $8.13 | $8.13 | 12,942,589 |
| 2024-11-15 | $8.67 | $8.75 | $8.39 | $8.54 | $8.54 | 12,081,278 |
| 2024-11-14 | $8.98 | $9.04 | $8.51 | $8.63 | $8.63 | 14,404,076 |
| 2024-11-13 | $9.43 | $9.43 | $8.78 | $8.89 | $8.89 | 11,978,353 |
| 2024-11-12 | $9.84 | $10.03 | $8.94 | $9.23 | $9.23 | 18,709,064 |
| 2024-11-11 | $9.85 | $10.33 | $9.60 | $10.12 | $10.12 | 25,890,895 |
| 2024-11-08 | $9.23 | $9.84 | $9.15 | $9.59 | $9.59 | 23,698,958 |
| 2024-11-07 | $8.80 | $9.37 | $8.67 | $9.19 | $9.19 | 25,441,512 |
| 2024-11-06 | $7.39 | $9.20 | $6.98 | $9.02 | $9.02 | 51,952,475 |
| 2024-11-05 | $7.49 | $7.79 | $7.26 | $7.61 | $7.61 | 32,506,985 |
| 2024-11-04 | $6.96 | $7.64 | $6.88 | $7.48 | $7.48 | 22,524,379 |
| 2024-11-01 | $6.50 | $7.06 | $6.48 | $7.00 | $7.00 | 20,335,722 |
| 2024-10-31 | $6.69 | $6.74 | $6.25 | $6.39 | $6.39 | 12,172,152 |
| 2024-10-30 | $6.71 | $6.83 | $6.50 | $6.69 | $6.69 | 16,285,192 |
| 2024-10-29 | $6.32 | $6.62 | $6.23 | $6.60 | $6.60 | 9,076,238 |
| 2024-10-28 | $6.52 | $6.58 | $6.34 | $6.41 | $6.41 | 12,628,996 |
| 2024-10-25 | $6.32 | $6.55 | $6.25 | $6.44 | $6.44 | 11,603,811 |
| 2024-10-24 | $6.20 | $6.44 | $6.14 | $6.28 | $6.28 | 11,213,401 |
| 2024-10-23 | $6.14 | $6.36 | $6.05 | $6.13 | $6.13 | 12,290,685 |
| 2024-10-22 | $6.51 | $6.63 | $6.10 | $6.13 | $6.13 | 16,764,905 |
| 2024-10-21 | $7.51 | $7.78 | $6.21 | $6.57 | $6.57 | 57,089,915 |
| 2024-10-18 | $6.23 | $6.84 | $6.21 | $6.74 | $6.74 | 13,460,072 |
| 2024-10-17 | $6.20 | $6.28 | $6.07 | $6.18 | $6.18 | 10,410,542 |
| 2024-10-16 | $6.24 | $6.36 | $6.17 | $6.24 | $6.24 | 7,339,833 |
| 2024-10-15 | $6.12 | $6.42 | $6.12 | $6.18 | $6.18 | 12,927,887 |
| 2024-10-14 | $6.11 | $6.23 | $5.95 | $6.08 | $6.08 | 8,557,752 |
| 2024-10-11 | $6.32 | $6.49 | $6.13 | $6.20 | $6.20 | 9,031,358 |
| 2024-10-10 | $6.30 | $6.39 | $6.17 | $6.28 | $6.28 | 10,173,085 |
| 2024-10-09 | $6.39 | $6.62 | $6.27 | $6.48 | $6.48 | 8,717,779 |
| 2024-10-08 | $6.24 | $6.48 | $6.17 | $6.43 | $6.43 | 8,766,446 |
| 2024-10-07 | $6.70 | $6.74 | $6.23 | $6.23 | $6.23 | 9,755,379 |
| 2024-10-04 | $6.77 | $6.98 | $6.70 | $6.78 | $6.78 | 7,948,521 |
| 2024-10-03 | $6.72 | $6.84 | $6.65 | $6.68 | $6.68 | 5,939,293 |
| 2024-10-02 | $6.72 | $6.89 | $6.54 | $6.73 | $6.73 | 11,665,809 |
| 2024-10-01 | $7.15 | $7.24 | $6.47 | $6.71 | $6.71 | 18,562,467 |
| 2024-09-30 | $7.21 | $7.35 | $7.00 | $7.10 | $7.10 | 11,557,604 |
| 2024-09-27 | $6.98 | $7.42 | $6.93 | $7.28 | $7.28 | 12,555,158 |
| 2024-09-26 | $7.22 | $7.41 | $6.93 | $6.94 | $6.94 | 15,341,093 |
| 2024-09-25 | $7.09 | $7.20 | $6.69 | $7.15 | $7.15 | 16,760,567 |
| 2024-09-24 | $7.30 | $7.58 | $7.18 | $7.19 | $7.19 | 22,749,532 |
| 2024-09-23 | $6.75 | $7.28 | $6.57 | $7.28 | $7.28 | 18,253,879 |
| 2024-09-20 | $6.40 | $6.82 | $6.37 | $6.66 | $6.66 | 61,124,388 |
| 2024-09-19 | $6.54 | $6.77 | $6.45 | $6.70 | $6.70 | 19,062,982 |
| 2024-09-18 | $6.37 | $6.56 | $6.22 | $6.38 | $6.38 | 16,400,891 |
| 2024-09-17 | $6.35 | $6.38 | $6.13 | $6.32 | $6.32 | 17,856,146 |
| 2024-09-16 | $6.09 | $6.28 | $5.75 | $6.25 | $6.25 | 19,827,904 |
| 2024-09-13 | $6.13 | $6.26 | $5.93 | $6.09 | $6.09 | 17,684,094 |
| 2024-09-12 | $5.44 | $6.04 | $5.44 | $5.99 | $5.99 | 18,040,959 |
| 2024-09-11 | $5.32 | $5.47 | $5.15 | $5.44 | $5.44 | 11,821,346 |
| 2024-09-10 | $5.79 | $5.79 | $5.29 | $5.36 | $5.36 | 16,148,366 |
| 2024-09-09 | $5.87 | $5.90 | $5.43 | $5.68 | $5.68 | 17,715,880 |
| 2024-09-06 | $5.49 | $5.88 | $5.41 | $5.84 | $5.84 | 25,622,511 |
| 2024-09-05 | $5.42 | $5.63 | $5.28 | $5.50 | $5.50 | 20,163,232 |
| 2024-09-04 | $4.60 | $5.53 | $4.52 | $5.38 | $5.38 | 35,508,513 |
| 2024-09-03 | $5.19 | $5.36 | $4.67 | $4.71 | $4.71 | 25,948,799 |
| 2024-08-30 | $5.23 | $5.38 | $5.13 | $5.25 | $5.25 | 17,208,770 |
| 2024-08-29 | $5.28 | $5.41 | $4.97 | $5.17 | $5.17 | 22,970,127 |
| 2024-08-28 | $5.18 | $5.39 | $5.07 | $5.35 | $5.35 | 18,980,047 |
| 2024-08-27 | $5.70 | $5.80 | $4.86 | $5.23 | $5.23 | 44,424,802 |
| 2024-08-26 | $6.25 | $6.33 | $5.91 | $6.12 | $6.12 | 19,148,915 |
| 2024-08-23 | $6.10 | $6.74 | $6.07 | $6.23 | $6.23 | 28,204,628 |
| 2024-08-22 | $6.14 | $6.22 | $5.74 | $6.04 | $6.04 | 18,675,813 |
| 2024-08-21 | $6.13 | $6.25 | $5.88 | $6.13 | $6.13 | 16,692,139 |
| 2024-08-20 | $5.79 | $6.28 | $5.59 | $6.15 | $6.15 | 27,024,550 |
| 2024-08-19 | $6.07 | $6.42 | $5.59 | $5.76 | $5.76 | 34,774,330 |
| 2024-08-16 | $5.40 | $6.08 | $5.34 | $6.02 | $6.02 | 32,542,870 |
| 2024-08-15 | $5.76 | $5.97 | $5.48 | $5.71 | $5.71 | 39,050,639 |
| 2024-08-14 | $4.90 | $5.80 | $4.86 | $5.66 | $5.66 | 55,563,810 |
| 2024-08-13 | $4.73 | $5.14 | $4.48 | $5.01 | $5.01 | 46,336,458 |
| 2024-08-12 | $5.35 | $5.47 | $4.55 | $4.64 | $4.64 | 46,232,071 |
| 2024-08-09 | $5.25 | $5.85 | $5.03 | $5.57 | $5.57 | 65,472,027 |
| 2024-08-08 | $6.37 | $6.68 | $4.82 | $5.38 | $5.38 | 132,850,309 |
| 2024-08-07 | $7.22 | $7.83 | $6.10 | $6.63 | $6.63 | 264,638,611 |
| 2024-08-06 | $3.98 | $5.30 | $3.65 | $5.00 | $5.00 | 255,818,056 |
| 2024-08-05 | $2.62 | $2.86 | $2.51 | $2.59 | $2.59 | 44,890,250 |
| 2024-08-02 | $3.19 | $3.32 | $2.92 | $3.07 | $3.07 | 54,226,049 |
| 2024-08-01 | $3.27 | $4.20 | $3.14 | $3.32 | $3.32 | 133,120,102 |
| 2024-07-31 | $2.59 | $3.15 | $2.36 | $3.15 | $3.15 | 75,980,574 |
| 2024-07-30 | $2.02 | $3.44 | $1.94 | $2.67 | $2.67 | 161,091,514 |
| 2024-07-29 | $1.80 | $1.99 | $1.75 | $1.94 | $1.94 | 31,081,111 |
| 2024-07-26 | $1.69 | $1.77 | $1.68 | $1.77 | $1.77 | 18,237,179 |
| 2024-07-25 | $1.49 | $1.68 | $1.48 | $1.64 | $1.64 | 19,088,332 |
| 2024-07-24 | $1.62 | $1.68 | $1.47 | $1.52 | $1.52 | 40,639,291 |
| 2024-07-23 | $1.43 | $1.50 | $1.43 | $1.49 | $1.49 | 10,012,127 |
| 2024-07-22 | $1.39 | $1.44 | $1.39 | $1.43 | $1.43 | 11,601,168 |
| 2024-07-19 | $1.36 | $1.40 | $1.33 | $1.38 | $1.38 | 10,593,881 |
| 2024-07-18 | $1.34 | $1.42 | $1.32 | $1.36 | $1.36 | 16,479,787 |
| 2024-07-17 | $1.29 | $1.35 | $1.27 | $1.34 | $1.34 | 12,738,164 |
| 2024-07-16 | $1.23 | $1.33 | $1.23 | $1.32 | $1.32 | 11,190,681 |
| 2024-07-15 | $1.20 | $1.27 | $1.16 | $1.21 | $1.21 | 9,483,061 |
| 2024-07-12 | $1.16 | $1.20 | $1.15 | $1.18 | $1.18 | 9,521,523 |
| 2024-07-11 | $1.07 | $1.18 | $1.07 | $1.16 | $1.16 | 14,646,044 |
| 2024-07-10 | $1.06 | $1.08 | $1.04 | $1.05 | $1.05 | 6,929,648 |
| 2024-07-09 | $1.05 | $1.09 | $1.03 | $1.06 | $1.06 | 9,416,800 |
| 2024-07-08 | $1.02 | $1.08 | $1.02 | $1.06 | $1.06 | 8,277,800 |
| 2024-07-05 | $1.02 | $1.04 | $1.00 | $1.03 | $1.03 | 5,504,741 |
| 2024-07-03 | $1.06 | $1.09 | $1.02 | $1.04 | $1.04 | 5,292,610 |
| 2024-07-02 | $1.08 | $1.11 | $1.05 | $1.07 | $1.07 | 6,500,936 |
| 2024-07-01 | $1.05 | $1.11 | $0.97 | $1.11 | $1.11 | 14,582,791 |
| 2024-06-28 | $1.03 | $1.11 | $1.02 | $1.10 | $1.10 | 19,231,934 |
| 2024-06-27 | $1.01 | $1.05 | $0.98 | $1.03 | $1.03 | 6,923,603 |
| 2024-06-26 | $1.01 | $1.04 | $0.99 | $1.00 | $1.00 | 9,976,561 |
| 2024-06-25 | $1.05 | $1.06 | $0.99 | $0.99 | $0.99 | 9,340,264 |
| 2024-06-24 | $1.07 | $1.10 | $1.04 | $1.05 | $1.05 | 6,596,315 |
| 2024-06-21 | $1.16 | $1.16 | $1.05 | $1.07 | $1.07 | 26,801,400 |
| 2024-06-20 | $1.05 | $1.15 | $1.04 | $1.11 | $1.11 | 8,135,937 |
| 2024-06-18 | $1.09 | $1.09 | $1.03 | $1.07 | $1.07 | 13,235,202 |
| 2024-06-17 | $1.14 | $1.15 | $1.06 | $1.08 | $1.08 | 23,526,303 |
| 2024-06-14 | $1.18 | $1.18 | $1.12 | $1.13 | $1.13 | 12,091,972 |
| 2024-06-13 | $1.23 | $1.24 | $1.18 | $1.19 | $1.19 | 7,346,640 |
| 2024-06-12 | $1.25 | $1.29 | $1.23 | $1.23 | $1.23 | 9,504,868 |
| 2024-06-11 | $1.23 | $1.24 | $1.20 | $1.23 | $1.23 | 8,187,537 |
| 2024-06-10 | $1.27 | $1.27 | $1.22 | $1.22 | $1.22 | 7,333,330 |
| 2024-06-07 | $1.30 | $1.30 | $1.27 | $1.27 | $1.27 | 4,157,712 |
| 2024-06-06 | $1.31 | $1.33 | $1.29 | $1.31 | $1.31 | 4,127,693 |
| 2024-06-05 | $1.26 | $1.35 | $1.25 | $1.33 | $1.33 | 8,147,185 |
| 2024-06-04 | $1.29 | $1.29 | $1.25 | $1.26 | $1.26 | 5,730,112 |
| 2024-06-03 | $1.28 | $1.31 | $1.27 | $1.29 | $1.29 | 7,083,617 |
| 2024-05-31 | $1.28 | $1.30 | $1.26 | $1.29 | $1.29 | 10,732,558 |
| 2024-05-30 | $1.27 | $1.32 | $1.27 | $1.28 | $1.28 | 7,269,396 |
| 2024-05-29 | $1.27 | $1.30 | $1.25 | $1.29 | $1.29 | 6,977,073 |
| 2024-05-28 | $1.27 | $1.29 | $1.25 | $1.28 | $1.28 | 7,843,672 |
| 2024-05-24 | $1.28 | $1.32 | $1.26 | $1.27 | $1.27 | 5,705,185 |
| 2024-05-23 | $1.28 | $1.30 | $1.26 | $1.29 | $1.29 | 7,567,787 |
| 2024-05-22 | $1.26 | $1.30 | $1.23 | $1.29 | $1.29 | 8,451,880 |
| 2024-05-21 | $1.30 | $1.31 | $1.25 | $1.26 | $1.26 | 7,522,919 |
| 2024-05-20 | $1.31 | $1.34 | $1.29 | $1.30 | $1.30 | 6,074,972 |
| 2024-05-17 | $1.31 | $1.33 | $1.29 | $1.32 | $1.32 | 5,174,462 |
| 2024-05-16 | $1.29 | $1.32 | $1.27 | $1.31 | $1.31 | 7,090,162 |
| 2024-05-15 | $1.35 | $1.36 | $1.27 | $1.30 | $1.30 | 8,246,947 |
| 2024-05-14 | $1.27 | $1.37 | $1.27 | $1.33 | $1.33 | 12,695,699 |
| 2024-05-13 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 11,382,990 |
| 2024-05-10 | $1.34 | $1.36 | $1.30 | $1.31 | $1.31 | 6,812,683 |
| 2024-05-09 | $1.30 | $1.36 | $1.29 | $1.34 | $1.34 | 8,411,615 |
| 2024-05-08 | $1.29 | $1.31 | $1.27 | $1.28 | $1.28 | 6,890,227 |
| 2024-05-07 | $1.32 | $1.36 | $1.30 | $1.30 | $1.30 | 9,963,498 |
| 2024-05-06 | $1.33 | $1.37 | $1.29 | $1.32 | $1.32 | 13,414,999 |
| 2024-05-03 | $1.38 | $1.44 | $1.31 | $1.32 | $1.32 | 14,134,262 |
| 2024-05-02 | $1.23 | $1.30 | $1.19 | $1.29 | $1.29 | 9,221,713 |
| 2024-05-01 | $1.13 | $1.26 | $1.10 | $1.21 | $1.21 | 16,419,308 |
| 2024-04-30 | $1.23 | $1.25 | $1.15 | $1.19 | $1.19 | 20,051,135 |
| 2024-04-29 | $1.24 | $1.29 | $1.22 | $1.22 | $1.22 | 7,139,089 |
| 2024-04-26 | $1.23 | $1.26 | $1.21 | $1.21 | $1.21 | 6,536,866 |
| 2024-04-25 | $1.28 | $1.29 | $1.20 | $1.21 | $1.21 | 12,104,572 |
| 2024-04-24 | $1.37 | $1.38 | $1.28 | $1.29 | $1.29 | 11,687,087 |
| 2024-04-23 | $1.39 | $1.43 | $1.36 | $1.36 | $1.36 | 8,672,127 |
| 2024-04-22 | $1.30 | $1.39 | $1.30 | $1.36 | $1.36 | 11,101,757 |
| 2024-04-19 | $1.32 | $1.34 | $1.28 | $1.31 | $1.31 | 7,988,324 |
| 2024-04-18 | $1.32 | $1.36 | $1.29 | $1.32 | $1.32 | 6,019,543 |
| 2024-04-17 | $1.33 | $1.37 | $1.32 | $1.32 | $1.32 | 7,848,877 |
| 2024-04-16 | $1.37 | $1.39 | $1.32 | $1.33 | $1.33 | 6,884,645 |
| 2024-04-15 | $1.39 | $1.42 | $1.35 | $1.37 | $1.37 | 8,368,077 |
| 2024-04-12 | $1.42 | $1.42 | $1.37 | $1.38 | $1.38 | 7,169,051 |
| 2024-04-11 | $1.41 | $1.46 | $1.37 | $1.44 | $1.44 | 7,700,608 |
| 2024-04-10 | $1.40 | $1.40 | $1.35 | $1.38 | $1.38 | 9,909,232 |
| 2024-04-09 | $1.38 | $1.48 | $1.37 | $1.46 | $1.46 | 10,162,509 |
| 2024-04-08 | $1.37 | $1.41 | $1.35 | $1.37 | $1.37 | 6,912,891 |
| 2024-04-05 | $1.34 | $1.36 | $1.27 | $1.34 | $1.34 | 9,756,990 |
| 2024-04-04 | $1.42 | $1.44 | $1.33 | $1.34 | $1.34 | 11,459,318 |
| 2024-04-03 | $1.37 | $1.43 | $1.36 | $1.42 | $1.42 | 7,342,627 |
| 2024-04-02 | $1.45 | $1.46 | $1.37 | $1.41 | $1.41 | 13,226,048 |
| 2024-04-01 | $1.54 | $1.58 | $1.46 | $1.46 | $1.46 | 11,149,848 |
| 2024-03-28 | $1.58 | $1.62 | $1.54 | $1.56 | $1.56 | 8,279,025 |
| 2024-03-27 | $1.58 | $1.61 | $1.55 | $1.58 | $1.58 | 10,530,209 |
| 2024-03-26 | $1.61 | $1.68 | $1.55 | $1.55 | $1.55 | 11,963,124 |
| 2024-03-25 | $1.63 | $1.73 | $1.60 | $1.61 | $1.61 | 12,399,318 |
| 2024-03-22 | $1.72 | $1.80 | $1.61 | $1.61 | $1.61 | 18,703,158 |
| 2024-03-21 | $1.79 | $1.80 | $1.70 | $1.71 | $1.71 | 13,691,429 |
| 2024-03-20 | $1.69 | $1.79 | $1.66 | $1.77 | $1.77 | 12,903,187 |
| 2024-03-19 | $1.58 | $1.75 | $1.54 | $1.69 | $1.69 | 15,812,723 |
| 2024-03-18 | $1.59 | $1.65 | $1.53 | $1.61 | $1.61 | 8,077,452 |
| 2024-03-15 | $1.56 | $1.62 | $1.49 | $1.57 | $1.57 | 28,536,797 |
| 2024-03-14 | $1.64 | $1.64 | $1.55 | $1.58 | $1.58 | 9,644,602 |
| 2024-03-13 | $1.69 | $1.75 | $1.62 | $1.64 | $1.64 | 10,208,598 |
| 2024-03-12 | $1.75 | $1.77 | $1.68 | $1.72 | $1.72 | 7,758,669 |
| 2024-03-11 | $1.81 | $1.88 | $1.75 | $1.76 | $1.76 | 14,001,439 |
| 2024-03-08 | $1.75 | $1.83 | $1.73 | $1.82 | $1.82 | 11,947,696 |
| 2024-03-07 | $1.72 | $1.78 | $1.68 | $1.73 | $1.73 | 7,764,828 |
| 2024-03-06 | $1.77 | $1.78 | $1.62 | $1.71 | $1.71 | 12,433,076 |
| 2024-03-05 | $1.66 | $1.80 | $1.65 | $1.70 | $1.70 | 12,148,823 |
| 2024-03-04 | $1.60 | $1.74 | $1.55 | $1.69 | $1.69 | 12,476,925 |
| 2024-03-01 | $1.61 | $1.67 | $1.55 | $1.62 | $1.62 | 9,022,526 |
| 2024-02-29 | $1.65 | $1.67 | $1.56 | $1.62 | $1.62 | 11,029,330 |
| 2024-02-28 | $1.57 | $1.63 | $1.54 | $1.61 | $1.61 | 8,192,351 |
| 2024-02-27 | $1.51 | $1.56 | $1.49 | $1.54 | $1.54 | 9,145,634 |
| 2024-02-26 | $1.49 | $1.53 | $1.46 | $1.48 | $1.48 | 12,289,690 |
| 2024-02-23 | $1.54 | $1.56 | $1.49 | $1.50 | $1.50 | 8,462,727 |
| 2024-02-22 | $1.53 | $1.57 | $1.49 | $1.54 | $1.54 | 9,428,110 |
| 2024-02-21 | $1.56 | $1.59 | $1.51 | $1.55 | $1.55 | 7,176,764 |
| 2024-02-20 | $1.52 | $1.61 | $1.49 | $1.55 | $1.55 | 12,076,749 |
| 2024-02-16 | $1.59 | $1.61 | $1.53 | $1.54 | $1.54 | 12,690,222 |
| 2024-02-15 | $1.62 | $1.67 | $1.57 | $1.60 | $1.60 | 9,194,813 |
| 2024-02-14 | $1.67 | $1.72 | $1.58 | $1.59 | $1.59 | 10,425,892 |
| 2024-02-13 | $1.68 | $1.75 | $1.59 | $1.62 | $1.62 | 18,136,160 |
| 2024-02-12 | $1.52 | $1.80 | $1.52 | $1.77 | $1.77 | 25,277,718 |
| 2024-02-09 | $1.49 | $1.55 | $1.45 | $1.52 | $1.52 | 12,144,065 |
| 2024-02-08 | $1.45 | $1.54 | $1.41 | $1.50 | $1.50 | 14,686,818 |
| 2024-02-07 | $1.52 | $1.52 | $1.40 | $1.45 | $1.45 | 28,659,106 |
| 2024-02-06 | $1.29 | $1.38 | $1.29 | $1.35 | $1.35 | 20,590,593 |
| 2024-02-05 | $1.29 | $1.34 | $1.26 | $1.29 | $1.29 | 13,152,403 |
| 2024-02-02 | $1.25 | $1.32 | $1.21 | $1.30 | $1.30 | 13,956,607 |
| 2024-02-01 | $1.25 | $1.30 | $1.22 | $1.28 | $1.28 | 10,007,774 |
| 2024-01-31 | $1.30 | $1.31 | $1.22 | $1.22 | $1.22 | 22,073,645 |
| 2024-01-30 | $1.34 | $1.38 | $1.29 | $1.30 | $1.30 | 7,237,241 |
| 2024-01-29 | $1.40 | $1.43 | $1.25 | $1.36 | $1.36 | 26,646,870 |
| 2024-01-26 | $1.40 | $1.57 | $1.40 | $1.40 | $1.40 | 27,215,781 |
| 2024-01-25 | $1.38 | $1.71 | $1.35 | $1.38 | $1.38 | 47,667,967 |
| 2024-01-24 | $1.39 | $1.43 | $1.32 | $1.35 | $1.35 | 9,534,846 |
| 2024-01-23 | $1.41 | $1.45 | $1.35 | $1.37 | $1.37 | 12,195,433 |
| 2024-01-22 | $1.33 | $1.38 | $1.28 | $1.38 | $1.38 | 12,330,583 |
| 2024-01-19 | $1.45 | $1.46 | $1.31 | $1.32 | $1.32 | 15,383,727 |
| 2024-01-18 | $1.44 | $1.48 | $1.41 | $1.44 | $1.44 | 9,558,778 |
| 2024-01-17 | $1.50 | $1.55 | $1.40 | $1.44 | $1.44 | 15,677,222 |
| 2024-01-16 | $1.56 | $1.57 | $1.50 | $1.55 | $1.55 | 10,351,827 |
| 2024-01-12 | $1.62 | $1.65 | $1.58 | $1.59 | $1.59 | 12,149,305 |
| 2024-01-11 | $1.66 | $1.68 | $1.56 | $1.58 | $1.58 | 21,276,555 |
| 2024-01-10 | $1.60 | $1.71 | $1.59 | $1.70 | $1.70 | 11,902,274 |
| 2024-01-09 | $1.72 | $1.73 | $1.61 | $1.63 | $1.63 | 10,142,778 |
| 2024-01-08 | $1.70 | $1.77 | $1.56 | $1.74 | $1.74 | 15,279,934 |
| 2024-01-05 | $1.72 | $1.81 | $1.70 | $1.70 | $1.70 | 10,958,910 |
| 2024-01-04 | $1.80 | $1.80 | $1.70 | $1.75 | $1.75 | 9,648,790 |
| 2024-01-03 | $1.87 | $1.89 | $1.77 | $1.79 | $1.79 | 11,375,093 |
| 2024-01-02 | $1.79 | $1.96 | $1.76 | $1.89 | $1.89 | 12,804,602 |
| 2023-12-29 | $1.83 | $1.87 | $1.79 | $1.83 | $1.83 | 12,222,444 |
| 2023-12-28 | $1.79 | $1.90 | $1.77 | $1.85 | $1.85 | 11,014,050 |
| 2023-12-27 | $1.79 | $1.85 | $1.78 | $1.81 | $1.81 | 10,861,731 |
| 2023-12-26 | $1.72 | $1.84 | $1.70 | $1.80 | $1.80 | 10,606,295 |
| 2023-12-22 | $1.71 | $1.79 | $1.70 | $1.73 | $1.73 | 9,564,027 |
| 2023-12-21 | $1.65 | $1.76 | $1.65 | $1.74 | $1.74 | 11,549,369 |
| 2023-12-20 | $1.70 | $1.78 | $1.65 | $1.66 | $1.66 | 14,597,130 |
| 2023-12-19 | $1.76 | $1.85 | $1.75 | $1.77 | $1.77 | 9,928,657 |
| 2023-12-18 | $1.81 | $1.82 | $1.70 | $1.79 | $1.79 | 12,420,914 |
| 2023-12-15 | $1.75 | $1.81 | $1.64 | $1.81 | $1.81 | 44,308,484 |
| 2023-12-14 | $1.66 | $1.87 | $1.64 | $1.77 | $1.77 | 34,827,646 |
| 2023-12-13 | $1.46 | $1.61 | $1.42 | $1.58 | $1.58 | 19,163,865 |
| 2023-12-12 | $1.39 | $1.55 | $1.35 | $1.47 | $1.47 | 17,474,808 |
| 2023-12-11 | $1.49 | $1.55 | $1.35 | $1.37 | $1.37 | 13,416,505 |
| 2023-12-08 | $1.44 | $1.54 | $1.43 | $1.49 | $1.49 | 8,348,714 |
| 2023-12-07 | $1.47 | $1.51 | $1.41 | $1.44 | $1.44 | 13,016,906 |
| 2023-12-06 | $1.54 | $1.64 | $1.46 | $1.48 | $1.48 | 14,910,180 |
| 2023-12-05 | $1.55 | $1.58 | $1.51 | $1.55 | $1.55 | 11,863,087 |
| 2023-12-04 | $1.45 | $1.59 | $1.42 | $1.56 | $1.56 | 17,009,724 |
| 2023-12-01 | $1.30 | $1.50 | $1.24 | $1.48 | $1.48 | 25,948,445 |
| 2023-11-30 | $1.31 | $1.35 | $1.23 | $1.31 | $1.31 | 15,668,539 |
| 2023-11-29 | $1.18 | $1.36 | $1.18 | $1.35 | $1.35 | 22,497,458 |
| 2023-11-28 | $1.24 | $1.24 | $1.16 | $1.18 | $1.18 | 15,176,553 |
| 2023-11-27 | $1.26 | $1.30 | $1.21 | $1.23 | $1.23 | 10,292,955 |
| 2023-11-24 | $1.30 | $1.32 | $1.25 | $1.26 | $1.26 | 4,947,233 |
| 2023-11-22 | $1.33 | $1.38 | $1.28 | $1.29 | $1.29 | 10,016,658 |
| 2023-11-21 | $1.36 | $1.37 | $1.29 | $1.32 | $1.32 | 8,766,166 |
| 2023-11-20 | $1.33 | $1.40 | $1.31 | $1.38 | $1.38 | 9,006,198 |
| 2023-11-17 | $1.39 | $1.40 | $1.32 | $1.35 | $1.35 | 8,325,712 |
| 2023-11-16 | $1.33 | $1.38 | $1.28 | $1.38 | $1.38 | 11,713,091 |
| 2023-11-15 | $1.30 | $1.41 | $1.30 | $1.38 | $1.38 | 14,369,028 |
| 2023-11-14 | $1.21 | $1.34 | $1.19 | $1.30 | $1.30 | 21,285,057 |
| 2023-11-13 | $1.18 | $1.23 | $1.13 | $1.15 | $1.15 | 10,620,228 |
| 2023-11-10 | $1.19 | $1.21 | $1.11 | $1.19 | $1.19 | 12,271,329 |
| 2023-11-09 | $1.35 | $1.36 | $1.17 | $1.18 | $1.18 | 15,149,307 |
| 2023-11-08 | $1.35 | $1.39 | $1.26 | $1.30 | $1.30 | 15,626,974 |
| 2023-11-07 | $1.28 | $1.44 | $1.26 | $1.30 | $1.30 | 20,849,796 |
| 2023-11-06 | $1.18 | $1.35 | $1.15 | $1.32 | $1.32 | 39,065,523 |
| 2023-11-03 | $1.04 | $1.17 | $1.03 | $1.12 | $1.12 | 26,719,029 |
| 2023-11-02 | $1.03 | $1.06 | $0.78 | $1.06 | $1.06 | 120,487,018 |
| 2023-11-01 | $1.38 | $1.40 | $0.97 | $0.98 | $0.98 | 60,632,292 |
| 2023-10-31 | $1.45 | $1.56 | $1.40 | $1.46 | $1.46 | 21,482,660 |
| 2023-10-30 | $1.35 | $1.53 | $1.35 | $1.49 | $1.49 | 18,749,287 |
| 2023-10-27 | $1.37 | $1.39 | $1.32 | $1.33 | $1.33 | 11,137,656 |
| 2023-10-26 | $1.35 | $1.40 | $1.31 | $1.40 | $1.40 | 9,891,474 |
| 2023-10-25 | $1.35 | $1.39 | $1.34 | $1.34 | $1.34 | 6,490,811 |
| 2023-10-24 | $1.30 | $1.39 | $1.30 | $1.37 | $1.37 | 7,815,358 |
| 2023-10-23 | $1.36 | $1.40 | $1.30 | $1.30 | $1.30 | 11,586,206 |
| 2023-10-20 | $1.38 | $1.43 | $1.36 | $1.39 | $1.39 | 9,403,404 |
| 2023-10-19 | $1.39 | $1.44 | $1.37 | $1.39 | $1.39 | 10,099,959 |
| 2023-10-18 | $1.40 | $1.43 | $1.36 | $1.39 | $1.39 | 7,043,958 |
| 2023-10-17 | $1.34 | $1.43 | $1.33 | $1.42 | $1.42 | 11,765,649 |
| 2023-10-16 | $1.31 | $1.36 | $1.30 | $1.35 | $1.35 | 6,019,296 |
| 2023-10-13 | $1.32 | $1.35 | $1.30 | $1.32 | $1.32 | 5,808,347 |
| 2023-10-12 | $1.32 | $1.33 | $1.28 | $1.32 | $1.32 | 7,586,112 |
| 2023-10-11 | $1.39 | $1.43 | $1.32 | $1.33 | $1.33 | 7,297,478 |
| 2023-10-10 | $1.33 | $1.41 | $1.32 | $1.39 | $1.39 | 14,758,733 |
| 2023-10-09 | $1.29 | $1.32 | $1.27 | $1.31 | $1.31 | 5,508,753 |
| 2023-10-06 | $1.32 | $1.34 | $1.29 | $1.29 | $1.29 | 12,361,814 |
| 2023-10-05 | $1.29 | $1.36 | $1.29 | $1.35 | $1.35 | 7,432,857 |
| 2023-10-04 | $1.31 | $1.34 | $1.29 | $1.34 | $1.34 | 11,389,632 |
| 2023-10-03 | $1.38 | $1.40 | $1.29 | $1.31 | $1.31 | 17,922,510 |
| 2023-10-02 | $1.40 | $1.45 | $1.36 | $1.39 | $1.39 | 12,641,603 |
| 2023-09-29 | $1.43 | $1.49 | $1.42 | $1.42 | $1.42 | 12,842,387 |
| 2023-09-28 | $1.39 | $1.43 | $1.35 | $1.43 | $1.43 | 13,138,731 |
| 2023-09-27 | $1.32 | $1.43 | $1.31 | $1.39 | $1.39 | 24,047,182 |
| 2023-09-26 | $1.38 | $1.40 | $1.30 | $1.30 | $1.30 | 14,132,269 |
| 2023-09-25 | $1.46 | $1.48 | $1.39 | $1.39 | $1.39 | 14,496,544 |
| 2023-09-22 | $1.51 | $1.58 | $1.50 | $1.51 | $1.51 | 11,027,972 |
| 2023-09-21 | $1.58 | $1.60 | $1.53 | $1.54 | $1.54 | 12,048,234 |
| 2023-09-20 | $1.62 | $1.67 | $1.61 | $1.63 | $1.63 | 11,839,491 |
| 2023-09-19 | $1.51 | $1.65 | $1.51 | $1.63 | $1.63 | 21,780,794 |
| 2023-09-18 | $1.54 | $1.58 | $1.50 | $1.52 | $1.52 | 11,718,933 |
| 2023-09-15 | $1.45 | $1.59 | $1.44 | $1.54 | $1.54 | 49,894,019 |
| 2023-09-14 | $1.41 | $1.51 | $1.39 | $1.45 | $1.45 | 13,899,841 |
| 2023-09-13 | $1.41 | $1.44 | $1.36 | $1.40 | $1.40 | 10,880,908 |
| 2023-09-12 | $1.37 | $1.45 | $1.35 | $1.42 | $1.42 | 8,673,196 |
| 2023-09-11 | $1.43 | $1.46 | $1.36 | $1.37 | $1.37 | 14,476,114 |
| 2023-09-08 | $1.41 | $1.45 | $1.35 | $1.42 | $1.42 | 12,772,339 |
| 2023-09-07 | $1.46 | $1.48 | $1.42 | $1.42 | $1.42 | 15,752,930 |
| 2023-09-06 | $1.48 | $1.53 | $1.47 | $1.48 | $1.48 | 11,573,579 |
| 2023-09-05 | $1.57 | $1.57 | $1.45 | $1.50 | $1.50 | 19,220,999 |
| 2023-09-01 | $1.60 | $1.64 | $1.56 | $1.58 | $1.58 | 7,235,566 |
| 2023-08-31 | $1.56 | $1.63 | $1.54 | $1.59 | $1.59 | 10,862,886 |
| 2023-08-30 | $1.57 | $1.58 | $1.49 | $1.55 | $1.55 | 12,302,328 |
| 2023-08-29 | $1.59 | $1.65 | $1.56 | $1.57 | $1.57 | 9,432,224 |
| 2023-08-28 | $1.58 | $1.63 | $1.56 | $1.60 | $1.60 | 10,103,130 |
| 2023-08-25 | $1.50 | $1.58 | $1.50 | $1.55 | $1.55 | 14,908,312 |
| 2023-08-24 | $1.53 | $1.55 | $1.48 | $1.50 | $1.50 | 10,718,756 |
| 2023-08-23 | $1.52 | $1.55 | $1.40 | $1.52 | $1.52 | 42,139,462 |
| 2023-08-22 | $1.64 | $1.65 | $1.49 | $1.51 | $1.51 | 21,589,330 |
| 2023-08-21 | $1.71 | $1.72 | $1.62 | $1.63 | $1.63 | 18,437,468 |
| 2023-08-18 | $1.69 | $1.75 | $1.69 | $1.70 | $1.70 | 11,551,059 |
| 2023-08-17 | $1.74 | $1.77 | $1.70 | $1.72 | $1.72 | 14,312,067 |
| 2023-08-16 | $1.70 | $1.77 | $1.69 | $1.72 | $1.72 | 14,831,969 |
| 2023-08-15 | $1.78 | $1.80 | $1.69 | $1.69 | $1.69 | 20,121,281 |
| 2023-08-14 | $1.84 | $1.86 | $1.77 | $1.81 | $1.81 | 17,562,111 |
| 2023-08-11 | $1.88 | $1.91 | $1.82 | $1.86 | $1.86 | 16,564,703 |
| 2023-08-10 | $1.75 | $2.02 | $1.75 | $1.89 | $1.89 | 47,410,625 |
| 2023-08-09 | $1.70 | $1.78 | $1.68 | $1.74 | $1.74 | 17,619,075 |
| 2023-08-08 | $1.70 | $1.75 | $1.67 | $1.71 | $1.71 | 20,832,781 |
| 2023-08-07 | $1.71 | $1.75 | $1.64 | $1.74 | $1.74 | 30,195,620 |
| 2023-08-04 | $1.67 | $1.77 | $1.64 | $1.66 | $1.66 | 34,070,647 |
| 2023-08-03 | $1.76 | $1.78 | $1.68 | $1.68 | $1.68 | 19,333,281 |
| 2023-08-02 | $1.75 | $1.87 | $1.68 | $1.79 | $1.79 | 39,992,748 |
| 2023-08-01 | $1.82 | $2.08 | $1.73 | $2.03 | $2.03 | 51,105,304 |
| 2023-07-31 | $1.81 | $1.95 | $1.75 | $1.79 | $1.79 | 26,021,253 |
| 2023-07-28 | $1.75 | $1.86 | $1.74 | $1.76 | $1.76 | 18,748,057 |
| 2023-07-27 | $1.84 | $1.87 | $1.70 | $1.71 | $1.71 | 13,899,746 |
| 2023-07-26 | $1.77 | $1.83 | $1.76 | $1.81 | $1.81 | 7,957,437 |
| 2023-07-25 | $1.84 | $1.87 | $1.75 | $1.77 | $1.77 | 14,338,786 |
| 2023-07-24 | $1.89 | $1.96 | $1.82 | $1.83 | $1.83 | 12,468,512 |
| 2023-07-21 | $1.92 | $2.03 | $1.86 | $1.90 | $1.90 | 16,951,906 |
| 2023-07-20 | $1.91 | $1.97 | $1.86 | $1.90 | $1.90 | 18,557,001 |
| 2023-07-19 | $1.70 | $1.95 | $1.69 | $1.89 | $1.89 | 34,821,776 |
| 2023-07-18 | $1.74 | $1.74 | $1.61 | $1.62 | $1.62 | 36,381,167 |
| 2023-07-17 | $1.88 | $1.88 | $1.69 | $1.70 | $1.70 | 29,969,925 |
| 2023-07-14 | $2.07 | $2.08 | $1.85 | $1.85 | $1.85 | 28,170,233 |
| 2023-07-13 | $2.05 | $2.14 | $2.03 | $2.06 | $2.06 | 12,943,007 |
| 2023-07-12 | $2.14 | $2.16 | $2.04 | $2.04 | $2.04 | 14,456,093 |
| 2023-07-11 | $2.06 | $2.17 | $2.05 | $2.07 | $2.07 | 14,273,180 |
| 2023-07-10 | $2.17 | $2.18 | $2.05 | $2.06 | $2.06 | 14,027,377 |
| 2023-07-07 | $2.09 | $2.24 | $2.08 | $2.19 | $2.19 | 20,129,911 |
| 2023-07-06 | $2.22 | $2.22 | $2.08 | $2.09 | $2.09 | 17,291,056 |
| 2023-07-05 | $2.21 | $2.34 | $2.15 | $2.26 | $2.26 | 12,775,770 |
| 2023-07-03 | $2.25 | $2.28 | $2.16 | $2.25 | $2.25 | 7,353,817 |
| 2023-06-30 | $2.21 | $2.32 | $2.18 | $2.26 | $2.26 | 15,955,498 |
| 2023-06-29 | $2.16 | $2.30 | $2.13 | $2.20 | $2.20 | 17,654,854 |
| 2023-06-28 | $2.09 | $2.19 | $2.00 | $2.18 | $2.18 | 20,745,025 |
| 2023-06-27 | $1.95 | $2.14 | $1.92 | $2.09 | $2.09 | 18,844,174 |
| 2023-06-26 | $1.82 | $2.03 | $1.81 | $1.99 | $1.99 | 20,292,850 |
| 2023-06-23 | $1.85 | $1.88 | $1.78 | $1.82 | $1.82 | 133,965,648 |
| 2023-06-22 | $1.91 | $1.91 | $1.78 | $1.85 | $1.85 | 22,933,973 |
| 2023-06-21 | $2.09 | $2.11 | $1.93 | $1.94 | $1.94 | 23,681,056 |
| 2023-06-20 | $2.24 | $2.25 | $2.10 | $2.11 | $2.11 | 19,866,016 |
| 2023-06-16 | $2.24 | $2.28 | $2.19 | $2.25 | $2.25 | 36,963,229 |
| 2023-06-15 | $2.23 | $2.31 | $2.18 | $2.25 | $2.25 | 18,081,321 |
| 2023-06-14 | $2.33 | $2.36 | $2.22 | $2.26 | $2.26 | 34,560,302 |
| 2023-06-13 | $1.87 | $2.22 | $1.84 | $2.13 | $2.13 | 46,884,792 |
| 2023-06-12 | $1.87 | $1.88 | $1.78 | $1.83 | $1.83 | 19,636,682 |
| 2023-06-09 | $1.78 | $1.85 | $1.74 | $1.80 | $1.80 | 19,985,469 |
| 2023-06-08 | $1.85 | $1.87 | $1.77 | $1.78 | $1.78 | 28,693,022 |
| 2023-06-07 | $1.83 | $1.89 | $1.78 | $1.84 | $1.84 | 35,718,724 |
| 2023-06-06 | $1.91 | $1.91 | $1.77 | $1.80 | $1.80 | 42,908,225 |
| 2023-06-05 | $2.02 | $2.08 | $1.89 | $1.91 | $1.91 | 20,875,357 |
| 2023-06-02 | $1.95 | $2.03 | $1.93 | $2.01 | $2.01 | 20,366,719 |
| 2023-06-01 | $1.98 | $2.02 | $1.86 | $1.95 | $1.95 | 15,567,050 |
| 2023-05-31 | $1.98 | $2.06 | $1.94 | $1.98 | $1.98 | 22,667,329 |
| 2023-05-30 | $2.00 | $2.05 | $1.97 | $1.98 | $1.98 | 20,679,306 |
| 2023-05-26 | $1.88 | $2.01 | $1.86 | $1.97 | $1.97 | 21,307,104 |
| 2023-05-25 | $1.98 | $1.98 | $1.85 | $1.88 | $1.88 | 19,111,385 |
| 2023-05-24 | $2.10 | $2.15 | $1.92 | $1.98 | $1.98 | 24,066,627 |
| 2023-05-23 | $2.17 | $2.23 | $2.10 | $2.10 | $2.10 | 24,180,342 |
| 2023-05-22 | $2.35 | $2.36 | $2.16 | $2.18 | $2.18 | 28,317,449 |
| 2023-05-19 | $2.49 | $2.50 | $2.35 | $2.35 | $2.35 | 15,023,180 |
| 2023-05-18 | $2.61 | $2.62 | $2.41 | $2.51 | $2.51 | 19,571,433 |
| 2023-05-17 | $2.55 | $2.70 | $2.52 | $2.64 | $2.64 | 20,346,475 |
| 2023-05-16 | $2.48 | $2.55 | $2.46 | $2.53 | $2.53 | 18,488,410 |
| 2023-05-15 | $2.38 | $2.52 | $2.37 | $2.49 | $2.49 | 16,709,914 |
| 2023-05-12 | $2.32 | $2.38 | $2.30 | $2.36 | $2.36 | 12,434,064 |
| 2023-05-11 | $2.36 | $2.43 | $2.33 | $2.34 | $2.34 | 13,283,814 |
| 2023-05-10 | $2.44 | $2.47 | $2.29 | $2.36 | $2.36 | 19,223,927 |
| 2023-05-09 | $2.23 | $2.42 | $2.17 | $2.37 | $2.37 | 22,492,640 |
| 2023-05-08 | $2.25 | $2.32 | $2.15 | $2.30 | $2.30 | 18,062,726 |
| 2023-05-05 | $2.26 | $2.29 | $2.13 | $2.28 | $2.28 | 15,815,995 |
| 2023-05-04 | $2.27 | $2.29 | $2.10 | $2.12 | $2.12 | 18,903,291 |
| 2023-05-03 | $2.47 | $2.56 | $2.24 | $2.29 | $2.29 | 35,854,410 |
| 2023-05-02 | $2.32 | $2.36 | $2.25 | $2.34 | $2.34 | 17,179,167 |
| 2023-05-01 | $2.34 | $2.42 | $2.26 | $2.38 | $2.38 | 19,066,028 |
| 2023-04-28 | $2.18 | $2.37 | $2.18 | $2.37 | $2.37 | 23,220,530 |
| 2023-04-27 | $2.15 | $2.25 | $2.15 | $2.21 | $2.21 | 18,986,415 |
| 2023-04-26 | $2.39 | $2.46 | $2.13 | $2.14 | $2.14 | 26,385,221 |
| 2023-04-25 | $2.37 | $2.44 | $2.35 | $2.39 | $2.39 | 24,095,771 |
| 2023-04-24 | $2.25 | $2.43 | $2.25 | $2.42 | $2.42 | 30,048,061 |
| 2023-04-21 | $2.15 | $2.24 | $2.15 | $2.23 | $2.23 | 15,928,831 |
| 2023-04-20 | $2.14 | $2.19 | $2.06 | $2.18 | $2.18 | 18,977,553 |
| 2023-04-19 | $2.16 | $2.21 | $2.13 | $2.18 | $2.18 | 15,154,861 |
| 2023-04-18 | $2.28 | $2.29 | $2.18 | $2.18 | $2.18 | 15,825,390 |
| 2023-04-17 | $2.27 | $2.30 | $2.22 | $2.28 | $2.28 | 18,103,257 |
| 2023-04-14 | $2.35 | $2.38 | $2.26 | $2.27 | $2.27 | 16,375,846 |
| 2023-04-13 | $2.44 | $2.47 | $2.34 | $2.35 | $2.35 | 20,354,045 |
| 2023-04-12 | $2.59 | $2.61 | $2.44 | $2.46 | $2.46 | 16,521,338 |
| 2023-04-11 | $2.43 | $2.59 | $2.43 | $2.57 | $2.57 | 22,897,593 |
| 2023-04-10 | $2.40 | $2.47 | $2.37 | $2.45 | $2.45 | 22,751,224 |
| 2023-04-06 | $2.41 | $2.46 | $2.39 | $2.43 | $2.43 | 13,810,307 |
| 2023-04-05 | $2.41 | $2.46 | $2.40 | $2.42 | $2.42 | 14,328,196 |
| 2023-04-04 | $2.60 | $2.61 | $2.40 | $2.43 | $2.43 | 23,038,067 |
| 2023-04-03 | $2.65 | $2.70 | $2.53 | $2.59 | $2.59 | 26,324,389 |
| 2023-03-31 | $2.54 | $2.73 | $2.54 | $2.65 | $2.65 | 22,308,040 |
| 2023-03-30 | $2.64 | $2.66 | $2.54 | $2.56 | $2.56 | 13,564,193 |
| 2023-03-29 | $2.67 | $2.71 | $2.55 | $2.63 | $2.63 | 18,455,194 |
| 2023-03-28 | $2.53 | $2.67 | $2.50 | $2.65 | $2.65 | 26,168,265 |
| 2023-03-27 | $2.44 | $2.57 | $2.41 | $2.54 | $2.54 | 17,881,490 |
| 2023-03-24 | $2.45 | $2.45 | $2.37 | $2.41 | $2.41 | 24,633,821 |
| 2023-03-23 | $2.53 | $2.54 | $2.42 | $2.47 | $2.47 | 20,543,104 |
| 2023-03-22 | $2.55 | $2.64 | $2.47 | $2.48 | $2.48 | 25,584,194 |
| 2023-03-21 | $2.50 | $2.56 | $2.44 | $2.52 | $2.52 | 36,266,242 |
| 2023-03-20 | $2.45 | $2.55 | $2.39 | $2.49 | $2.49 | 42,419,690 |
| 2023-03-17 | $2.44 | $2.55 | $2.37 | $2.48 | $2.48 | 316,011,150 |
| 2023-03-16 | $2.57 | $2.57 | $2.41 | $2.49 | $2.49 | 41,571,287 |
| 2023-03-15 | $2.51 | $2.62 | $2.44 | $2.59 | $2.59 | 32,180,496 |
| 2023-03-14 | $2.68 | $2.73 | $2.52 | $2.60 | $2.60 | 26,630,569 |
| 2023-03-13 | $2.46 | $2.69 | $2.43 | $2.60 | $2.60 | 51,761,126 |
| 2023-03-10 | $2.87 | $2.88 | $2.64 | $2.68 | $2.68 | 44,720,215 |
| 2023-03-09 | $3.02 | $3.05 | $2.86 | $2.88 | $2.88 | 42,294,052 |
| 2023-03-08 | $3.10 | $3.13 | $2.99 | $3.02 | $3.02 | 32,545,908 |
| 2023-03-07 | $3.28 | $3.29 | $3.10 | $3.11 | $3.11 | 30,937,298 |
| 2023-03-06 | $3.19 | $3.47 | $3.18 | $3.30 | $3.30 | 49,719,822 |
| 2023-03-03 | $3.22 | $3.25 | $3.14 | $3.17 | $3.17 | 24,676,290 |
| 2023-03-02 | $3.21 | $3.27 | $3.12 | $3.23 | $3.23 | 31,295,823 |
| 2023-03-01 | $3.42 | $3.42 | $3.23 | $3.23 | $3.23 | 30,675,854 |
| 2023-02-28 | $3.38 | $3.49 | $3.30 | $3.40 | $3.40 | 96,522,922 |
| 2023-02-27 | $3.61 | $3.63 | $3.34 | $3.40 | $3.40 | 40,770,669 |
| 2023-02-24 | $3.55 | $3.60 | $3.49 | $3.56 | $3.56 | 19,455,565 |
| 2023-02-23 | $3.71 | $3.71 | $3.50 | $3.61 | $3.61 | 26,118,285 |
| 2023-02-22 | $3.66 | $3.75 | $3.63 | $3.70 | $3.70 | 28,516,482 |
| 2023-02-21 | $3.90 | $3.91 | $3.62 | $3.65 | $3.65 | 31,077,912 |
| 2023-02-17 | $3.83 | $3.97 | $3.82 | $3.93 | $3.93 | 22,864,694 |
| 2023-02-16 | $3.86 | $3.92 | $3.79 | $3.84 | $3.84 | 26,454,632 |
| 2023-02-15 | $3.91 | $4.03 | $3.87 | $3.91 | $3.91 | 24,050,817 |
| 2023-02-14 | $4.02 | $4.06 | $3.82 | $3.93 | $3.93 | 33,251,767 |
| 2023-02-13 | $3.92 | $4.08 | $3.86 | $4.06 | $4.06 | 29,809,573 |
| 2023-02-10 | $3.95 | $4.04 | $3.88 | $3.96 | $3.96 | 34,667,970 |
| 2023-02-09 | $3.97 | $4.15 | $3.77 | $4.00 | $4.00 | 61,147,199 |
| 2023-02-08 | $4.03 | $4.19 | $3.74 | $3.95 | $3.95 | 132,390,688 |
| 2023-02-07 | $5.06 | $5.15 | $4.96 | $4.99 | $4.99 | 50,550,231 |
| 2023-02-06 | $5.21 | $5.22 | $5.00 | $5.04 | $5.04 | 32,853,494 |
| 2023-02-03 | $5.45 | $5.50 | $5.19 | $5.26 | $5.26 | 43,038,010 |
| 2023-02-02 | $5.44 | $5.78 | $5.39 | $5.61 | $5.61 | 31,236,525 |
| 2023-02-01 | $5.28 | $5.45 | $5.22 | $5.36 | $5.36 | 24,278,593 |
| 2023-01-31 | $5.18 | $5.26 | $5.12 | $5.25 | $5.25 | 26,209,029 |
| 2023-01-30 | $5.18 | $5.29 | $5.13 | $5.14 | $5.14 | 23,590,744 |
| 2023-01-27 | $5.14 | $5.33 | $5.09 | $5.29 | $5.29 | 17,454,271 |
| 2023-01-26 | $5.33 | $5.34 | $5.07 | $5.14 | $5.14 | 23,134,767 |
| 2023-01-25 | $5.23 | $5.31 | $5.17 | $5.30 | $5.30 | 17,419,330 |
| 2023-01-24 | $6.19 | $6.19 | $5.05 | $5.29 | $5.29 | 24,241,425 |
| 2023-01-23 | $5.20 | $5.29 | $5.12 | $5.15 | $5.15 | 18,940,804 |
| 2023-01-20 | $5.03 | $5.22 | $4.96 | $5.22 | $5.22 | 23,453,798 |
| 2023-01-19 | $5.29 | $5.34 | $5.01 | $5.03 | $5.03 | 34,519,212 |
| 2023-01-18 | $5.59 | $5.62 | $5.34 | $5.35 | $5.35 | 18,595,970 |
| 2023-01-17 | $5.87 | $5.90 | $5.57 | $5.59 | $5.59 | 18,726,613 |
| 2023-01-13 | $5.95 | $5.97 | $5.79 | $5.90 | $5.90 | 18,396,603 |
| 2023-01-12 | $5.86 | $6.09 | $5.79 | $6.04 | $6.04 | 23,303,571 |
| 2023-01-11 | $5.63 | $5.96 | $5.61 | $5.82 | $5.82 | 21,453,961 |
| 2023-01-10 | $5.40 | $5.64 | $5.32 | $5.60 | $5.60 | 19,835,502 |
| 2023-01-09 | $5.47 | $5.49 | $5.34 | $5.39 | $5.39 | 14,253,901 |
| 2023-01-06 | $5.47 | $5.52 | $5.37 | $5.43 | $5.43 | 21,110,418 |
| 2023-01-05 | $5.46 | $5.47 | $5.29 | $5.46 | $5.46 | 16,760,949 |
| 2023-01-04 | $5.45 | $5.55 | $5.37 | $5.44 | $5.44 | 15,739,212 |
| 2023-01-03 | $5.30 | $5.41 | $5.22 | $5.37 | $5.37 | 15,331,306 |
| 2022-12-30 | $5.24 | $5.30 | $5.11 | $5.22 | $5.22 | 18,550,610 |
| 2022-12-29 | $5.12 | $5.37 | $5.11 | $5.30 | $5.30 | 18,813,326 |
| 2022-12-28 | $5.26 | $5.32 | $5.07 | $5.09 | $5.09 | 19,504,633 |
| 2022-12-27 | $5.18 | $5.29 | $4.99 | $5.28 | $5.28 | 18,157,630 |
| 2022-12-23 | $5.16 | $5.31 | $5.12 | $5.24 | $5.24 | 14,821,634 |
| 2022-12-22 | $5.27 | $5.27 | $5.03 | $5.19 | $5.19 | 20,841,796 |
| 2022-12-21 | $5.31 | $5.37 | $5.23 | $5.30 | $5.30 | 19,721,832 |
| 2022-12-20 | $5.24 | $5.31 | $5.18 | $5.28 | $5.28 | 15,552,497 |
| 2022-12-19 | $5.37 | $5.42 | $5.23 | $5.29 | $5.29 | 16,501,323 |
| 2022-12-16 | $5.38 | $5.47 | $5.31 | $5.41 | $5.41 | 83,977,169 |
| 2022-12-15 | $5.65 | $5.74 | $5.43 | $5.43 | $5.43 | 21,245,802 |
| 2022-12-14 | $5.65 | $5.87 | $5.63 | $5.77 | $5.77 | 20,705,481 |
| 2022-12-13 | $5.62 | $5.84 | $5.59 | $5.68 | $5.68 | 26,156,047 |
| 2022-12-12 | $5.51 | $5.61 | $5.44 | $5.56 | $5.56 | 20,311,409 |
| 2022-12-09 | $5.36 | $5.63 | $5.33 | $5.49 | $5.49 | 14,702,044 |
| 2022-12-08 | $5.45 | $5.49 | $5.34 | $5.40 | $5.40 | 17,805,808 |
| 2022-12-07 | $5.39 | $5.47 | $5.27 | $5.44 | $5.44 | 22,533,025 |
| 2022-12-06 | $5.15 | $5.41 | $5.11 | $5.40 | $5.40 | 25,548,230 |
| 2022-12-05 | $5.48 | $5.52 | $5.15 | $5.20 | $5.20 | 24,997,088 |
| 2022-12-02 | $5.55 | $5.64 | $5.45 | $5.51 | $5.51 | 21,399,085 |
| 2022-12-01 | $5.51 | $5.72 | $5.49 | $5.59 | $5.59 | 27,937,424 |
| 2022-11-30 | $5.46 | $5.54 | $5.31 | $5.47 | $5.47 | 83,217,161 |
| 2022-11-29 | $5.49 | $5.55 | $5.29 | $5.47 | $5.47 | 32,327,306 |
| 2022-11-28 | $5.79 | $5.82 | $5.46 | $5.52 | $5.52 | 27,718,723 |
| 2022-11-25 | $5.88 | $5.94 | $5.80 | $5.84 | $5.84 | 8,111,487 |
| 2022-11-23 | $5.77 | $5.94 | $5.69 | $5.88 | $5.88 | 14,136,344 |
| 2022-11-22 | $5.73 | $5.88 | $5.71 | $5.83 | $5.83 | 15,621,491 |
| 2022-11-21 | $5.86 | $5.91 | $5.68 | $5.76 | $5.76 | 15,829,334 |
| 2022-11-18 | $5.96 | $6.03 | $5.81 | $5.87 | $5.87 | 15,625,989 |
| 2022-11-17 | $5.77 | $5.97 | $5.71 | $5.88 | $5.88 | 17,578,816 |
| 2022-11-16 | $6.03 | $6.10 | $5.78 | $5.82 | $5.82 | 23,046,717 |
| 2022-11-15 | $6.25 | $6.38 | $6.02 | $6.08 | $6.08 | 34,453,895 |
| 2022-11-14 | $6.34 | $6.44 | $6.24 | $6.31 | $6.31 | 22,995,365 |
| 2022-11-11 | $6.45 | $6.50 | $6.23 | $6.34 | $6.34 | 28,770,016 |
| 2022-11-10 | $6.54 | $6.76 | $6.41 | $6.45 | $6.45 | 23,252,504 |
| 2022-11-09 | $6.27 | $6.51 | $6.24 | $6.33 | $6.33 | 24,679,460 |
| 2022-11-08 | $6.10 | $6.51 | $6.07 | $6.34 | $6.34 | 35,014,476 |
| 2022-11-07 | $5.90 | $6.14 | $5.87 | $6.04 | $6.04 | 32,954,987 |
| 2022-11-04 | $5.68 | $6.05 | $5.68 | $5.92 | $5.92 | 42,815,461 |
| 2022-11-03 | $5.92 | $6.47 | $5.78 | $5.80 | $5.80 | 62,824,708 |
| 2022-11-02 | $7.37 | $7.39 | $7.02 | $7.05 | $7.05 | 30,985,913 |
| 2022-11-01 | $7.50 | $7.60 | $7.36 | $7.43 | $7.43 | 15,321,803 |
| 2022-10-31 | $7.34 | $7.37 | $7.12 | $7.36 | $7.36 | 16,448,007 |
| 2022-10-28 | $7.05 | $7.35 | $7.02 | $7.34 | $7.34 | 16,346,178 |
| 2022-10-27 | $7.16 | $7.18 | $6.94 | $6.97 | $6.97 | 14,797,871 |
| 2022-10-26 | $6.96 | $7.22 | $6.91 | $7.06 | $7.06 | 16,483,714 |
| 2022-10-25 | $6.72 | $6.93 | $6.69 | $6.92 | $6.92 | 21,634,229 |
| 2022-10-24 | $6.70 | $6.80 | $6.63 | $6.75 | $6.75 | 20,235,826 |
| 2022-10-21 | $6.67 | $6.89 | $6.58 | $6.66 | $6.66 | 18,457,873 |
| 2022-10-20 | $6.86 | $7.02 | $6.68 | $6.70 | $6.70 | 17,816,750 |
| 2022-10-19 | $6.98 | $7.04 | $6.76 | $6.85 | $6.85 | 14,714,341 |
| 2022-10-18 | $7.00 | $7.13 | $6.98 | $7.08 | $7.08 | 15,047,050 |
| 2022-10-17 | $6.85 | $7.05 | $6.84 | $6.88 | $6.88 | 12,284,507 |
| 2022-10-14 | $6.86 | $6.91 | $6.66 | $6.72 | $6.72 | 14,200,111 |
| 2022-10-13 | $6.50 | $6.91 | $6.42 | $6.84 | $6.84 | 19,427,155 |
| 2022-10-12 | $6.67 | $6.74 | $6.56 | $6.63 | $6.63 | 20,589,822 |
| 2022-10-11 | $6.38 | $6.78 | $6.34 | $6.67 | $6.67 | 30,725,343 |
| 2022-10-10 | $6.75 | $6.83 | $6.49 | $6.51 | $6.51 | 16,726,077 |
| 2022-10-07 | $6.88 | $6.88 | $6.63 | $6.70 | $6.70 | 24,952,737 |
| 2022-10-06 | $7.26 | $7.34 | $6.88 | $6.93 | $6.93 | 31,993,900 |
| 2022-10-05 | $7.41 | $7.62 | $7.13 | $7.28 | $7.28 | 26,629,405 |
| 2022-10-04 | $7.90 | $8.06 | $7.88 | $8.04 | $8.04 | 18,479,547 |
| 2022-10-03 | $7.52 | $7.80 | $7.37 | $7.78 | $7.78 | 20,665,972 |
| 2022-09-30 | $7.45 | $7.52 | $7.27 | $7.28 | $7.28 | 22,571,133 |
| 2022-09-29 | $7.71 | $7.75 | $7.28 | $7.38 | $7.38 | 21,254,629 |
| 2022-09-28 | $7.63 | $7.86 | $7.62 | $7.82 | $7.82 | 14,059,007 |
| 2022-09-27 | $7.83 | $7.97 | $7.57 | $7.60 | $7.60 | 25,084,464 |
| 2022-09-26 | $8.09 | $8.17 | $7.62 | $7.71 | $7.71 | 25,260,848 |
| 2022-09-23 | $8.17 | $8.25 | $7.95 | $8.13 | $8.13 | 20,119,135 |
| 2022-09-22 | $8.48 | $8.50 | $8.17 | $8.32 | $8.32 | 20,267,693 |
| 2022-09-21 | $8.59 | $8.65 | $8.43 | $8.46 | $8.46 | 20,804,704 |
| 2022-09-20 | $8.72 | $8.73 | $8.43 | $8.56 | $8.56 | 18,615,477 |
| 2022-09-19 | $8.75 | $8.87 | $8.70 | $8.82 | $8.82 | 12,833,060 |
| 2022-09-16 | $8.92 | $8.92 | $8.75 | $8.80 | $8.80 | 34,572,176 |
| 2022-09-15 | $8.97 | $9.12 | $8.87 | $8.96 | $8.96 | 13,481,935 |
| 2022-09-14 | $9.20 | $9.21 | $8.94 | $8.95 | $8.95 | 21,395,375 |
| 2022-09-13 | $9.83 | $9.87 | $9.09 | $9.15 | $9.15 | 28,883,271 |
| 2022-09-12 | $10.07 | $10.17 | $9.97 | $10.07 | $10.07 | 12,926,648 |
| 2022-09-09 | $9.79 | $10.01 | $9.77 | $9.97 | $9.97 | 12,756,430 |
| 2022-09-08 | $9.75 | $9.77 | $9.47 | $9.66 | $9.66 | 13,243,819 |
| 2022-09-07 | $9.66 | $9.87 | $9.64 | $9.78 | $9.78 | 9,417,235 |
| 2022-09-06 | $9.90 | $9.91 | $9.58 | $9.67 | $9.67 | 15,280,030 |
| 2022-09-02 | $10.18 | $10.19 | $9.84 | $9.85 | $9.85 | 9,023,394 |
| 2022-09-01 | $9.89 | $10.07 | $9.84 | $10.07 | $10.07 | 10,214,811 |
| 2022-08-31 | $10.03 | $10.11 | $9.94 | $9.96 | $9.96 | 14,557,535 |
| 2022-08-30 | $10.30 | $10.31 | $10.02 | $10.05 | $10.05 | 11,721,551 |
| 2022-08-29 | $10.45 | $10.53 | $10.26 | $10.29 | $10.29 | 11,439,632 |
| 2022-08-26 | $11.07 | $11.09 | $10.72 | $10.76 | $10.50 | 11,490,724 |
| 2022-08-25 | $10.97 | $11.07 | $10.94 | $11.05 | $10.79 | 8,888,815 |
| 2022-08-24 | $10.91 | $10.97 | $10.78 | $10.91 | $10.65 | 11,272,287 |
| 2022-08-23 | $10.75 | $10.95 | $10.75 | $10.88 | $10.62 | 8,260,274 |
| 2022-08-22 | $10.95 | $10.99 | $10.70 | $10.71 | $10.46 | 12,790,546 |
| 2022-08-19 | $10.98 | $11.11 | $10.90 | $11.06 | $10.80 | 8,450,368 |
| 2022-08-18 | $11.06 | $11.08 | $10.93 | $11.04 | $10.78 | 7,518,780 |
| 2022-08-17 | $11.19 | $11.23 | $10.98 | $11.06 | $10.80 | 6,023,800 |
| 2022-08-16 | $11.12 | $11.38 | $11.12 | $11.26 | $10.99 | 8,170,263 |
| 2022-08-15 | $11.18 | $11.18 | $10.92 | $11.07 | $10.81 | 7,625,738 |
| 2022-08-12 | $11.25 | $11.31 | $11.13 | $11.23 | $10.96 | 6,653,615 |
| 2022-08-11 | $11.01 | $11.24 | $10.98 | $11.15 | $10.89 | 8,599,327 |
| 2022-08-10 | $10.93 | $11.05 | $10.82 | $10.89 | $10.63 | 7,506,206 |
| 2022-08-09 | $10.97 | $11.01 | $10.78 | $10.87 | $10.61 | 6,632,250 |
| 2022-08-08 | $10.79 | $11.22 | $10.78 | $10.97 | $10.71 | 8,950,243 |
| 2022-08-05 | $10.77 | $10.80 | $10.61 | $10.68 | $10.43 | 10,780,119 |
| 2022-08-04 | $10.87 | $10.91 | $10.46 | $10.84 | $10.58 | 17,851,782 |
| 2022-08-03 | $11.12 | $11.20 | $10.93 | $11.15 | $10.89 | 12,949,885 |
| 2022-08-02 | $10.96 | $11.03 | $10.69 | $10.77 | $10.51 | 9,591,199 |
| 2022-08-01 | $10.90 | $11.12 | $10.86 | $11.03 | $10.77 | 10,390,787 |
| 2022-07-29 | $10.90 | $11.00 | $10.81 | $10.89 | $10.63 | 9,980,176 |
| 2022-07-28 | $11.00 | $11.10 | $10.70 | $10.87 | $10.61 | 10,510,250 |
| 2022-07-27 | $10.82 | $10.99 | $10.65 | $10.97 | $10.71 | 6,652,692 |
| 2022-07-26 | $10.65 | $10.84 | $10.55 | $10.74 | $10.49 | 8,821,858 |
| 2022-07-25 | $10.62 | $10.75 | $10.50 | $10.63 | $10.38 | 7,286,535 |
| 2022-07-22 | $10.35 | $10.55 | $10.31 | $10.55 | $10.30 | 9,315,687 |
| 2022-07-21 | $10.44 | $10.49 | $10.05 | $10.45 | $10.20 | 19,527,436 |
| 2022-07-20 | $11.01 | $11.11 | $10.88 | $11.05 | $10.79 | 8,004,397 |
| 2022-07-19 | $10.89 | $11.12 | $10.80 | $11.04 | $10.78 | 8,407,436 |
| 2022-07-18 | $10.83 | $10.92 | $10.75 | $10.78 | $10.52 | 6,907,858 |
| 2022-07-15 | $10.84 | $10.84 | $10.59 | $10.77 | $10.51 | 6,768,968 |
| 2022-07-14 | $10.51 | $10.65 | $10.46 | $10.63 | $10.38 | 7,659,565 |
| 2022-07-13 | $10.78 | $10.87 | $10.55 | $10.77 | $10.51 | 5,334,779 |
| 2022-07-12 | $10.68 | $10.97 | $10.63 | $10.85 | $10.59 | 6,620,657 |
| 2022-07-11 | $10.80 | $10.93 | $10.68 | $10.69 | $10.44 | 8,069,967 |
| 2022-07-08 | $10.97 | $11.07 | $10.77 | $10.81 | $10.55 | 7,523,786 |
| 2022-07-07 | $10.90 | $11.03 | $10.88 | $10.95 | $10.69 | 9,608,935 |
| 2022-07-06 | $11.07 | $11.13 | $10.78 | $10.86 | $10.60 | 7,289,727 |
| 2022-07-05 | $11.01 | $11.10 | $10.84 | $11.08 | $10.82 | 9,438,692 |
| 2022-07-01 | $10.92 | $11.19 | $10.89 | $11.14 | $10.88 | 9,364,263 |
| 2022-06-30 | $11.08 | $11.14 | $10.84 | $10.91 | $10.65 | 8,960,354 |
| 2022-06-29 | $11.27 | $11.29 | $11.08 | $11.24 | $10.97 | 6,462,135 |
| 2022-06-28 | $11.50 | $11.61 | $11.22 | $11.25 | $10.98 | 7,444,741 |
| 2022-06-27 | $11.28 | $11.43 | $11.20 | $11.37 | $11.10 | 7,823,491 |
| 2022-06-24 | $11.00 | $11.38 | $10.88 | $11.27 | $11.00 | 15,766,387 |
| 2022-06-23 | $10.63 | $10.96 | $10.61 | $10.95 | $10.69 | 10,940,354 |
| 2022-06-22 | $10.61 | $10.79 | $10.54 | $10.59 | $10.34 | 10,186,158 |
| 2022-06-21 | $10.72 | $10.94 | $10.53 | $10.79 | $10.53 | 12,583,079 |
| 2022-06-17 | $10.26 | $10.51 | $10.18 | $10.39 | $10.14 | 29,382,615 |
| 2022-06-16 | $10.32 | $10.40 | $10.07 | $10.18 | $9.94 | 15,337,995 |
| 2022-06-15 | $10.61 | $10.74 | $10.35 | $10.50 | $10.25 | 12,755,569 |
| 2022-06-14 | $10.54 | $10.71 | $10.44 | $10.59 | $10.34 | 11,171,089 |
| 2022-06-13 | $11.01 | $11.09 | $10.42 | $10.50 | $10.25 | 12,576,305 |
| 2022-06-10 | $11.39 | $11.63 | $11.26 | $11.27 | $11.00 | 11,135,479 |
| 2022-06-09 | $11.68 | $11.74 | $11.45 | $11.45 | $11.18 | 9,019,643 |
| 2022-06-08 | $11.80 | $11.89 | $11.62 | $11.67 | $11.39 | 6,643,180 |
| 2022-06-07 | $11.72 | $11.89 | $11.63 | $11.85 | $11.57 | 7,619,611 |
| 2022-06-06 | $11.65 | $11.79 | $11.61 | $11.73 | $11.45 | 6,078,725 |
| 2022-06-03 | $11.81 | $11.88 | $11.60 | $11.64 | $11.36 | 10,634,078 |
| 2022-06-02 | $11.96 | $12.09 | $11.70 | $11.82 | $11.54 | 8,353,452 |
| 2022-06-01 | $12.22 | $12.28 | $11.65 | $11.96 | $11.68 | 13,520,729 |
| 2022-05-31 | $12.41 | $12.44 | $12.18 | $12.24 | $11.95 | 21,369,029 |
| 2022-05-27 | $12.08 | $12.54 | $12.04 | $12.50 | $12.20 | 12,034,716 |
| 2022-05-26 | $12.08 | $12.35 | $12.06 | $12.30 | $11.77 | 16,833,940 |
| 2022-05-25 | $11.79 | $12.01 | $11.65 | $11.96 | $11.45 | 13,332,196 |
| 2022-05-24 | $11.40 | $11.90 | $11.30 | $11.88 | $11.37 | 12,965,851 |
| 2022-05-23 | $11.15 | $11.52 | $11.02 | $11.45 | $10.96 | 11,407,893 |
| 2022-05-20 | $11.38 | $11.45 | $10.80 | $11.06 | $10.59 | 22,869,639 |
| 2022-05-19 | $11.32 | $11.55 | $11.26 | $11.36 | $10.87 | 12,351,287 |
| 2022-05-18 | $11.86 | $11.88 | $11.32 | $11.40 | $10.91 | 10,672,279 |
| 2022-05-17 | $11.65 | $11.99 | $11.61 | $11.89 | $11.38 | 9,061,118 |
| 2022-05-16 | $11.62 | $11.79 | $11.53 | $11.67 | $11.17 | 7,724,262 |
| 2022-05-13 | $11.50 | $11.75 | $11.38 | $11.59 | $11.09 | 11,661,444 |
| 2022-05-12 | $10.70 | $11.56 | $10.67 | $11.47 | $10.98 | 23,573,141 |
| 2022-05-11 | $10.72 | $11.03 | $10.59 | $10.61 | $10.16 | 14,789,543 |
| 2022-05-10 | $11.16 | $11.55 | $10.57 | $10.70 | $10.24 | 18,813,102 |
| 2022-05-09 | $10.91 | $11.27 | $10.78 | $11.15 | $10.67 | 14,676,541 |
| 2022-05-06 | $10.70 | $10.96 | $10.49 | $10.91 | $10.44 | 18,468,834 |
| 2022-05-05 | $11.24 | $11.27 | $10.43 | $10.74 | $10.28 | 25,967,085 |
| 2022-05-04 | $10.39 | $10.80 | $10.15 | $10.65 | $10.19 | 21,989,095 |
| 2022-05-03 | $10.22 | $10.59 | $10.19 | $10.41 | $9.96 | 12,713,725 |
| 2022-05-02 | $10.10 | $10.34 | $10.00 | $10.26 | $9.82 | 17,894,761 |
| 2022-04-29 | $10.48 | $10.51 | $10.04 | $10.06 | $9.63 | 15,372,478 |
| 2022-04-28 | $10.46 | $10.54 | $10.29 | $10.53 | $10.08 | 10,338,452 |
| 2022-04-27 | $10.69 | $10.70 | $10.36 | $10.39 | $9.94 | 11,366,708 |
| 2022-04-26 | $10.85 | $11.01 | $10.69 | $10.71 | $10.25 | 9,346,245 |
| 2022-04-25 | $10.74 | $10.97 | $10.39 | $10.87 | $10.40 | 13,425,732 |
| 2022-04-22 | $11.60 | $11.65 | $10.75 | $10.81 | $10.35 | 18,407,730 |
| 2022-04-21 | $11.64 | $11.74 | $11.57 | $11.61 | $11.11 | 6,479,676 |
| 2022-04-20 | $11.57 | $11.65 | $11.45 | $11.59 | $11.09 | 6,418,663 |
| 2022-04-19 | $11.37 | $11.58 | $11.31 | $11.53 | $11.04 | 7,951,694 |
| 2022-04-18 | $11.46 | $11.54 | $11.27 | $11.34 | $10.85 | 7,526,594 |
| 2022-04-14 | $11.59 | $11.68 | $11.46 | $11.47 | $10.98 | 5,746,940 |
| 2022-04-13 | $11.38 | $11.58 | $11.35 | $11.56 | $11.06 | 6,380,022 |
| 2022-04-12 | $11.48 | $11.55 | $11.33 | $11.40 | $10.91 | 6,967,539 |
| 2022-04-11 | $11.37 | $11.62 | $11.33 | $11.40 | $10.91 | 9,056,143 |
| 2022-04-08 | $11.33 | $11.47 | $11.23 | $11.36 | $10.87 | 7,882,573 |
| 2022-04-07 | $11.31 | $11.51 | $11.16 | $11.40 | $10.91 | 8,684,723 |
| 2022-04-06 | $11.22 | $11.40 | $11.07 | $11.29 | $10.81 | 12,045,580 |
| 2022-04-05 | $11.52 | $11.68 | $11.28 | $11.28 | $10.80 | 11,410,623 |
| 2022-04-04 | $11.46 | $11.59 | $11.39 | $11.53 | $11.04 | 7,891,013 |
| 2022-04-01 | $11.34 | $11.52 | $11.16 | $11.51 | $11.02 | 9,367,671 |
| 2022-03-31 | $11.38 | $11.45 | $11.24 | $11.27 | $10.79 | 9,076,825 |
| 2022-03-30 | $11.32 | $11.54 | $11.25 | $11.38 | $10.89 | 9,149,439 |
| 2022-03-29 | $11.20 | $11.37 | $11.15 | $11.33 | $10.84 | 8,095,069 |
| 2022-03-28 | $11.19 | $11.21 | $10.94 | $11.21 | $10.73 | 10,243,682 |
| 2022-03-25 | $10.93 | $11.45 | $10.89 | $11.40 | $10.91 | 10,672,773 |
| 2022-03-24 | $10.89 | $10.95 | $10.79 | $10.89 | $10.42 | 7,265,732 |
| 2022-03-23 | $10.98 | $11.14 | $10.83 | $10.87 | $10.40 | 7,396,520 |
| 2022-03-22 | $11.03 | $11.09 | $10.81 | $10.96 | $10.49 | 9,575,139 |
| 2022-03-21 | $11.10 | $11.25 | $10.92 | $10.96 | $10.49 | 9,504,232 |
| 2022-03-18 | $10.87 | $11.15 | $10.78 | $11.09 | $10.61 | 24,612,345 |
| 2022-03-17 | $10.82 | $10.88 | $10.63 | $10.81 | $10.35 | 8,643,357 |
| 2022-03-16 | $10.80 | $10.90 | $10.61 | $10.82 | $10.36 | 10,680,571 |
| 2022-03-15 | $10.75 | $10.86 | $10.55 | $10.78 | $10.32 | 11,724,143 |
| 2022-03-14 | $10.81 | $10.85 | $10.54 | $10.71 | $10.25 | 9,641,428 |
| 2022-03-11 | $10.64 | $10.93 | $10.61 | $10.68 | $10.22 | 11,398,091 |
| 2022-03-10 | $10.58 | $10.77 | $10.41 | $10.59 | $10.14 | 15,140,135 |
| 2022-03-09 | $11.02 | $11.09 | $10.57 | $10.62 | $10.16 | 20,667,103 |
| 2022-03-08 | $10.66 | $11.34 | $10.63 | $10.95 | $10.48 | 35,183,089 |
| 2022-03-07 | $10.18 | $10.69 | $10.15 | $10.68 | $10.22 | 17,964,673 |
| 2022-03-04 | $10.60 | $10.77 | $10.44 | $10.55 | $9.87 | 12,723,054 |
| 2022-03-03 | $10.47 | $10.78 | $10.40 | $10.73 | $10.04 | 15,882,022 |
| 2022-03-02 | $10.51 | $10.52 | $10.26 | $10.34 | $9.67 | 14,279,088 |
| 2022-03-01 | $10.35 | $10.52 | $10.20 | $10.42 | $9.75 | 14,022,663 |
| 2022-02-28 | $9.95 | $10.40 | $9.93 | $10.36 | $9.69 | 22,138,799 |
| 2022-02-25 | $9.68 | $10.27 | $9.68 | $10.09 | $9.44 | 16,774,350 |
| 2022-02-24 | $9.45 | $9.74 | $9.31 | $9.73 | $9.10 | 20,977,355 |
| 2022-02-23 | $9.80 | $9.89 | $9.58 | $9.62 | $9.00 | 18,129,079 |
| 2022-02-22 | $9.85 | $9.99 | $9.59 | $9.78 | $9.15 | 19,626,392 |
| 2022-02-18 | $9.71 | $9.96 | $9.66 | $9.94 | $9.30 | 17,721,157 |
| 2022-02-17 | $9.89 | $9.92 | $9.72 | $9.78 | $9.15 | 17,434,912 |
| 2022-02-16 | $9.94 | $10.05 | $9.82 | $9.86 | $9.22 | 19,874,101 |
| 2022-02-15 | $9.98 | $10.11 | $9.88 | $10.04 | $9.39 | 24,005,988 |
| 2022-02-14 | $10.00 | $10.14 | $9.72 | $9.91 | $9.27 | 34,493,278 |
| 2022-02-11 | $10.92 | $10.92 | $10.08 | $10.09 | $9.44 | 49,941,410 |
| 2022-02-10 | $11.17 | $11.25 | $10.74 | $10.83 | $10.13 | 65,355,771 |
| 2022-02-09 | $12.66 | $12.87 | $12.63 | $12.82 | $11.99 | 20,512,911 |
| 2022-02-08 | $12.62 | $12.69 | $12.51 | $12.68 | $11.86 | 13,099,186 |
| 2022-02-07 | $12.59 | $12.69 | $12.51 | $12.54 | $11.73 | 13,154,348 |
| 2022-02-04 | $12.55 | $12.65 | $12.39 | $12.51 | $11.70 | 10,256,908 |
| 2022-02-03 | $12.78 | $12.93 | $12.55 | $12.61 | $11.79 | 8,628,326 |
| 2022-02-02 | $12.60 | $12.79 | $12.48 | $12.79 | $11.96 | 9,575,546 |
| 2022-02-01 | $12.36 | $12.72 | $12.32 | $12.58 | $11.77 | 16,565,335 |
| 2022-01-31 | $12.02 | $12.37 | $11.98 | $12.36 | $11.56 | 11,947,875 |
| 2022-01-28 | $11.92 | $12.15 | $11.80 | $12.14 | $11.35 | 10,743,352 |
| 2022-01-27 | $12.05 | $12.24 | $11.78 | $11.88 | $11.11 | 10,882,581 |
| 2022-01-26 | $12.23 | $12.28 | $11.88 | $12.02 | $11.24 | 14,203,836 |
| 2022-01-25 | $12.21 | $12.26 | $11.93 | $12.10 | $11.32 | 10,661,356 |
| 2022-01-24 | $11.95 | $12.27 | $11.81 | $12.25 | $11.46 | 13,712,189 |
| 2022-01-21 | $12.02 | $12.17 | $11.93 | $12.03 | $11.25 | 10,024,604 |
| 2022-01-20 | $12.13 | $12.39 | $12.05 | $12.05 | $11.27 | 13,399,282 |
| 2022-01-19 | $12.22 | $12.32 | $11.90 | $12.10 | $11.32 | 9,079,893 |
| 2022-01-18 | $12.38 | $12.48 | $11.93 | $12.13 | $11.34 | 13,096,934 |
| 2022-01-14 | $12.25 | $12.39 | $12.02 | $12.34 | $11.54 | 17,011,374 |
| 2022-01-13 | $12.64 | $12.70 | $12.22 | $12.27 | $11.48 | 37,725,833 |
| 2022-01-12 | $13.31 | $13.50 | $13.22 | $13.29 | $12.43 | 6,929,047 |
| 2022-01-11 | $13.79 | $13.80 | $13.27 | $13.34 | $12.48 | 9,900,948 |
| 2022-01-10 | $13.73 | $13.93 | $13.47 | $13.65 | $12.77 | 13,185,684 |
| 2022-01-07 | $13.12 | $13.81 | $13.05 | $13.77 | $12.88 | 14,046,481 |
| 2022-01-06 | $13.24 | $13.29 | $12.83 | $13.03 | $12.19 | 10,659,640 |
| 2022-01-05 | $12.99 | $13.19 | $12.80 | $12.80 | $11.97 | 11,985,886 |
| 2022-01-04 | $12.81 | $12.99 | $12.76 | $12.85 | $12.02 | 8,680,681 |
| 2022-01-03 | $12.61 | $12.84 | $12.60 | $12.70 | $11.88 | 9,448,636 |
| 2021-12-31 | $12.68 | $12.86 | $12.54 | $12.55 | $11.74 | 5,995,076 |
| 2021-12-30 | $12.60 | $12.82 | $12.59 | $12.74 | $11.92 | 5,023,353 |
| 2021-12-29 | $12.71 | $12.77 | $12.58 | $12.64 | $11.82 | 6,059,616 |
| 2021-12-28 | $12.75 | $12.93 | $12.68 | $12.76 | $11.93 | 5,442,635 |
| 2021-12-27 | $12.78 | $12.86 | $12.60 | $12.82 | $11.99 | 4,527,599 |
| 2021-12-23 | $12.77 | $12.90 | $12.76 | $12.84 | $12.01 | 3,979,973 |
| 2021-12-22 | $12.65 | $12.88 | $12.49 | $12.76 | $11.93 | 7,028,748 |
| 2021-12-21 | $12.74 | $12.91 | $12.60 | $12.68 | $11.86 | 9,116,639 |
| 2021-12-20 | $12.48 | $12.54 | $12.08 | $12.48 | $11.67 | 11,477,644 |
| 2021-12-17 | $12.35 | $12.69 | $12.12 | $12.59 | $11.77 | 34,512,181 |
| 2021-12-16 | $12.04 | $12.42 | $12.04 | $12.33 | $11.53 | 14,372,087 |
| 2021-12-15 | $11.87 | $12.11 | $11.83 | $11.96 | $11.19 | 14,646,264 |
| 2021-12-14 | $11.92 | $12.14 | $11.77 | $11.81 | $11.05 | 11,265,154 |
| 2021-12-13 | $12.02 | $12.16 | $11.81 | $11.96 | $11.19 | 9,910,603 |
| 2021-12-10 | $12.18 | $12.25 | $11.93 | $12.13 | $11.34 | 9,849,346 |
| 2021-12-09 | $12.13 | $12.13 | $11.92 | $12.07 | $11.29 | 8,673,167 |
| 2021-12-08 | $12.28 | $12.40 | $12.06 | $12.09 | $11.31 | 9,102,823 |
| 2021-12-07 | $12.13 | $12.35 | $11.99 | $12.28 | $11.48 | 9,784,495 |
| 2021-12-06 | $12.45 | $12.58 | $12.07 | $12.15 | $11.36 | 13,740,162 |
| 2021-12-03 | $12.37 | $12.58 | $12.28 | $12.37 | $11.57 | 10,422,011 |
| 2021-12-02 | $11.88 | $12.55 | $11.88 | $12.29 | $11.49 | 17,639,497 |
| 2021-12-01 | $12.60 | $12.60 | $11.78 | $11.79 | $11.03 | 15,342,481 |
| 2021-11-30 | $12.78 | $12.84 | $12.20 | $12.34 | $11.54 | 17,649,745 |
| 2021-11-29 | $13.27 | $13.28 | $12.88 | $12.95 | $12.11 | 8,772,100 |
| 2021-11-26 | $13.21 | $13.29 | $13.06 | $13.19 | $12.34 | 5,643,687 |
| 2021-11-24 | $13.76 | $13.91 | $13.76 | $13.86 | $12.72 | 7,727,519 |
| 2021-11-23 | $13.64 | $14.00 | $13.60 | $13.82 | $12.68 | 9,187,668 |
| 2021-11-22 | $13.45 | $13.76 | $13.43 | $13.62 | $12.50 | 13,452,304 |
| 2021-11-19 | $13.60 | $13.63 | $13.27 | $13.34 | $12.24 | 8,757,309 |
| 2021-11-18 | $13.74 | $13.82 | $13.58 | $13.60 | $12.48 | 8,044,415 |
| 2021-11-17 | $13.95 | $14.07 | $13.71 | $13.76 | $12.63 | 9,603,184 |
| 2021-11-16 | $14.17 | $14.18 | $13.97 | $13.98 | $12.83 | 6,990,343 |
| 2021-11-15 | $14.22 | $14.29 | $14.00 | $14.12 | $12.96 | 7,708,247 |
| 2021-11-12 | $14.29 | $14.40 | $14.13 | $14.22 | $13.05 | 5,953,519 |
| 2021-11-11 | $14.01 | $14.42 | $13.96 | $14.27 | $13.10 | 8,690,602 |
| 2021-11-10 | $14.00 | $14.17 | $13.93 | $13.95 | $12.80 | 8,848,423 |
| 2021-11-09 | $14.02 | $14.14 | $13.78 | $14.00 | $12.85 | 10,451,193 |
| 2021-11-08 | $14.10 | $14.15 | $13.88 | $14.02 | $12.87 | 12,708,825 |
| 2021-11-05 | $13.95 | $14.50 | $13.87 | $14.11 | $12.95 | 25,964,424 |
| 2021-11-04 | $12.82 | $14.24 | $12.65 | $13.72 | $12.59 | 48,321,735 |
| 2021-11-03 | $12.04 | $12.25 | $11.97 | $12.18 | $11.18 | 14,656,672 |
| 2021-11-02 | $12.07 | $12.28 | $11.83 | $12.23 | $11.23 | 9,353,825 |
| 2021-11-01 | $11.94 | $12.23 | $11.90 | $12.07 | $11.08 | 8,161,774 |
| 2021-10-29 | $11.89 | $12.00 | $11.82 | $11.86 | $10.89 | 7,025,189 |
| 2021-10-28 | $11.90 | $11.96 | $11.80 | $11.86 | $10.89 | 8,576,346 |
| 2021-10-27 | $12.15 | $12.19 | $11.71 | $11.85 | $10.88 | 16,290,515 |
| 2021-10-26 | $12.18 | $12.27 | $12.05 | $12.13 | $11.13 | 6,111,452 |
| 2021-10-25 | $12.44 | $12.44 | $12.20 | $12.22 | $11.22 | 7,935,990 |
| 2021-10-22 | $12.50 | $12.57 | $12.42 | $12.48 | $11.45 | 4,524,757 |
| 2021-10-21 | $12.64 | $12.71 | $12.30 | $12.50 | $11.47 | 6,078,433 |
| 2021-10-20 | $12.35 | $12.83 | $12.30 | $12.68 | $11.64 | 10,915,597 |
| 2021-10-19 | $12.07 | $12.29 | $11.95 | $12.28 | $11.27 | 7,763,380 |
| 2021-10-18 | $12.04 | $12.19 | $11.98 | $12.10 | $11.11 | 4,624,104 |
| 2021-10-15 | $12.23 | $12.34 | $12.09 | $12.09 | $11.10 | 4,564,905 |
| 2021-10-14 | $12.10 | $12.35 | $12.08 | $12.22 | $11.22 | 9,203,188 |
| 2021-10-13 | $12.06 | $12.20 | $11.83 | $12.12 | $11.12 | 8,478,640 |
| 2021-10-12 | $12.12 | $12.27 | $12.06 | $12.14 | $11.14 | 8,693,912 |
| 2021-10-11 | $12.52 | $12.54 | $12.16 | $12.18 | $11.18 | 7,617,175 |
| 2021-10-08 | $12.67 | $12.73 | $12.46 | $12.48 | $11.45 | 7,921,774 |
| 2021-10-07 | $12.81 | $12.91 | $12.67 | $12.70 | $11.66 | 8,430,840 |
| 2021-10-06 | $12.77 | $12.84 | $12.43 | $12.79 | $11.74 | 8,050,161 |
| 2021-10-05 | $13.02 | $13.06 | $12.76 | $12.91 | $11.85 | 7,028,723 |
| 2021-10-04 | $12.74 | $13.13 | $12.71 | $12.93 | $11.87 | 10,088,219 |
| 2021-10-01 | $12.50 | $12.82 | $12.39 | $12.68 | $11.64 | 14,741,408 |
| 2021-09-30 | $13.05 | $13.07 | $12.36 | $12.39 | $11.37 | 15,752,913 |
| 2021-09-29 | $13.05 | $13.30 | $12.99 | $13.21 | $12.12 | 6,841,704 |
| 2021-09-28 | $13.15 | $13.36 | $13.02 | $13.05 | $11.98 | 9,001,251 |
| 2021-09-27 | $13.08 | $13.44 | $13.07 | $13.12 | $12.04 | 10,100,350 |
| 2021-09-24 | $12.72 | $13.02 | $12.70 | $12.93 | $11.87 | 9,170,201 |
| 2021-09-23 | $12.57 | $12.86 | $12.55 | $12.73 | $11.68 | 12,400,598 |
| 2021-09-22 | $12.72 | $12.75 | $12.50 | $12.55 | $11.52 | 10,913,954 |
| 2021-09-21 | $12.81 | $12.97 | $12.59 | $12.60 | $11.56 | 9,243,534 |
| 2021-09-20 | $12.73 | $12.83 | $12.54 | $12.73 | $11.68 | 12,233,305 |
| 2021-09-17 | $12.69 | $13.02 | $12.68 | $12.94 | $11.88 | 20,845,175 |
| 2021-09-16 | $12.75 | $12.89 | $12.61 | $12.74 | $11.69 | 11,228,497 |
| 2021-09-15 | $12.53 | $12.75 | $12.52 | $12.72 | $11.68 | 9,825,976 |
| 2021-09-14 | $12.44 | $12.54 | $12.30 | $12.50 | $11.47 | 9,824,815 |
| 2021-09-13 | $12.17 | $12.69 | $12.14 | $12.59 | $11.56 | 13,923,411 |
| 2021-09-10 | $12.47 | $12.49 | $11.95 | $11.97 | $10.99 | 7,734,378 |
| 2021-09-09 | $12.04 | $12.45 | $12.03 | $12.36 | $11.34 | 10,804,092 |
| 2021-09-08 | $11.99 | $12.32 | $11.97 | $12.10 | $11.11 | 12,937,932 |
| 2021-09-07 | $12.10 | $12.17 | $11.89 | $11.97 | $10.99 | 8,170,345 |
| 2021-09-03 | $12.27 | $12.33 | $12.06 | $12.13 | $11.13 | 5,862,597 |
| 2021-09-02 | $12.01 | $12.35 | $11.98 | $12.35 | $11.34 | 11,333,005 |
| 2021-09-01 | $12.25 | $12.40 | $12.05 | $12.13 | $11.13 | 22,588,811 |
| 2021-08-31 | $11.92 | $12.33 | $11.90 | $12.30 | $11.29 | 17,143,351 |
| 2021-08-30 | $11.92 | $12.12 | $11.81 | $11.96 | $10.98 | 11,744,560 |
| 2021-08-27 | $11.91 | $12.09 | $11.90 | $11.97 | $10.99 | 10,761,922 |
| 2021-08-26 | $12.27 | $12.43 | $12.11 | $12.16 | $10.93 | 12,470,757 |
| 2021-08-25 | $12.27 | $12.43 | $12.13 | $12.26 | $11.02 | 15,517,994 |
| 2021-08-24 | $11.96 | $12.35 | $11.93 | $12.18 | $10.95 | 11,173,287 |
| 2021-08-23 | $11.85 | $12.08 | $11.84 | $11.94 | $10.73 | 11,174,996 |
| 2021-08-20 | $11.40 | $11.91 | $11.40 | $11.83 | $10.64 | 10,429,486 |
| 2021-08-19 | $11.55 | $11.60 | $11.28 | $11.34 | $10.20 | 10,222,960 |
| 2021-08-18 | $12.00 | $12.04 | $11.60 | $11.61 | $10.44 | 9,484,134 |
| 2021-08-17 | $12.01 | $12.14 | $11.86 | $12.07 | $10.85 | 12,099,978 |
| 2021-08-16 | $12.07 | $12.35 | $11.96 | $12.06 | $10.84 | 16,637,147 |
| 2021-08-13 | $12.10 | $12.28 | $11.94 | $12.09 | $10.87 | 11,429,047 |
| 2021-08-12 | $12.40 | $12.44 | $12.10 | $12.13 | $10.91 | 13,270,143 |
| 2021-08-11 | $11.96 | $12.66 | $11.95 | $12.40 | $11.15 | 16,031,692 |
| 2021-08-10 | $11.79 | $12.09 | $11.70 | $11.97 | $10.76 | 11,038,021 |
| 2021-08-09 | $11.67 | $11.96 | $11.64 | $11.83 | $10.64 | 13,208,379 |
| 2021-08-06 | $11.80 | $11.86 | $11.68 | $11.75 | $10.56 | 9,351,961 |
| 2021-08-05 | $11.72 | $11.89 | $11.62 | $11.78 | $10.59 | 13,319,825 |
| 2021-08-04 | $12.64 | $12.65 | $11.09 | $11.62 | $10.45 | 35,013,742 |
| 2021-08-03 | $12.60 | $12.78 | $12.43 | $12.75 | $11.46 | 7,958,156 |
| 2021-08-02 | $12.52 | $12.64 | $12.41 | $12.54 | $11.27 | 9,696,841 |
| 2021-07-30 | $12.57 | $12.68 | $12.44 | $12.47 | $11.21 | 19,464,875 |
| 2021-07-29 | $12.70 | $12.70 | $12.38 | $12.57 | $11.30 | 11,408,535 |
| 2021-07-28 | $12.77 | $12.82 | $12.51 | $12.65 | $11.37 | 11,159,635 |
| 2021-07-27 | $12.75 | $12.91 | $12.63 | $12.78 | $11.49 | 10,467,009 |
| 2021-07-26 | $12.70 | $12.95 | $12.60 | $12.92 | $11.62 | 8,235,879 |
| 2021-07-23 | $12.65 | $12.68 | $12.47 | $12.63 | $11.36 | 6,726,915 |
| 2021-07-22 | $12.85 | $12.86 | $12.57 | $12.63 | $11.36 | 7,352,415 |
| 2021-07-21 | $12.97 | $13.05 | $12.84 | $12.85 | $11.55 | 5,603,582 |
| 2021-07-20 | $12.73 | $13.02 | $12.64 | $12.85 | $11.55 | 7,352,641 |
| 2021-07-19 | $12.58 | $12.70 | $12.28 | $12.63 | $11.36 | 9,000,880 |
| 2021-07-16 | $13.18 | $13.26 | $12.73 | $12.74 | $11.45 | 7,807,120 |
| 2021-07-15 | $13.11 | $13.30 | $13.09 | $13.22 | $11.89 | 6,290,559 |
| 2021-07-14 | $13.36 | $13.57 | $13.20 | $13.21 | $11.88 | 7,397,025 |
| 2021-07-13 | $13.49 | $14.41 | $13.26 | $13.30 | $11.96 | 16,685,337 |
| 2021-07-12 | $13.46 | $13.52 | $13.36 | $13.45 | $12.09 | 6,213,520 |
| 2021-07-09 | $13.28 | $13.58 | $13.27 | $13.51 | $12.15 | 8,022,493 |
| 2021-07-08 | $13.29 | $13.41 | $13.15 | $13.19 | $11.86 | 7,731,062 |
| 2021-07-07 | $13.41 | $13.53 | $13.32 | $13.48 | $12.12 | 5,900,371 |
| 2021-07-06 | $13.66 | $13.69 | $13.38 | $13.40 | $12.05 | 7,238,249 |
| 2021-07-02 | $13.79 | $13.82 | $13.59 | $13.70 | $12.32 | 3,782,429 |
| 2021-07-01 | $13.65 | $13.85 | $13.63 | $13.74 | $12.35 | 5,463,037 |
| 2021-06-30 | $13.62 | $13.74 | $13.53 | $13.59 | $12.22 | 9,312,979 |
| 2021-06-29 | $13.87 | $13.94 | $13.60 | $13.63 | $12.25 | 6,664,865 |
| 2021-06-28 | $14.09 | $14.10 | $13.78 | $13.79 | $12.40 | 5,448,014 |
| 2021-06-25 | $13.93 | $14.09 | $13.88 | $14.05 | $12.63 | 5,368,898 |
| 2021-06-24 | $13.82 | $13.97 | $13.62 | $13.95 | $12.54 | 7,310,185 |
| 2021-06-23 | $14.08 | $14.08 | $13.78 | $13.79 | $12.40 | 8,334,770 |
| 2021-06-22 | $14.12 | $14.17 | $13.95 | $14.03 | $12.61 | 8,379,591 |
| 2021-06-21 | $14.12 | $14.18 | $14.04 | $14.12 | $12.69 | 10,269,425 |
| 2021-06-18 | $14.14 | $14.14 | $13.93 | $14.01 | $12.60 | 19,758,383 |
| 2021-06-17 | $14.60 | $14.70 | $14.15 | $14.22 | $12.78 | 7,645,174 |
| 2021-06-16 | $14.86 | $14.86 | $14.59 | $14.63 | $13.15 | 4,967,761 |
| 2021-06-15 | $14.84 | $14.95 | $14.80 | $14.85 | $13.35 | 9,170,630 |
| 2021-06-14 | $15.01 | $15.11 | $14.83 | $14.85 | $13.35 | 6,148,489 |
| 2021-06-11 | $15.11 | $15.26 | $14.96 | $15.06 | $13.54 | 5,857,314 |
| 2021-06-10 | $15.37 | $15.40 | $15.07 | $15.07 | $13.55 | 5,614,439 |
| 2021-06-09 | $15.29 | $15.45 | $15.25 | $15.28 | $13.74 | 9,509,386 |
| 2021-06-08 | $14.80 | $15.24 | $14.76 | $15.23 | $13.69 | 12,528,987 |
| 2021-06-07 | $14.77 | $14.90 | $14.71 | $14.78 | $13.29 | 5,560,763 |
| 2021-06-04 | $14.95 | $14.99 | $14.63 | $14.75 | $13.26 | 7,754,307 |
| 2021-06-03 | $14.50 | $15.00 | $14.37 | $14.99 | $13.48 | 15,210,957 |
| 2021-06-02 | $14.16 | $14.58 | $14.12 | $14.55 | $13.08 | 10,268,696 |
| 2021-06-01 | $13.94 | $14.16 | $13.91 | $14.14 | $12.71 | 8,035,268 |
| 2021-05-28 | $13.98 | $14.03 | $13.72 | $13.84 | $12.44 | 9,445,440 |
| 2021-05-27 | $14.28 | $14.46 | $14.18 | $14.21 | $12.55 | 13,411,523 |
| 2021-05-26 | $14.08 | $14.16 | $13.96 | $14.15 | $12.50 | 8,839,554 |
| 2021-05-25 | $14.44 | $14.44 | $14.01 | $14.06 | $12.42 | 7,517,045 |
| 2021-05-24 | $14.40 | $14.48 | $14.29 | $14.35 | $12.67 | 5,625,377 |
| 2021-05-21 | $14.28 | $14.45 | $14.22 | $14.30 | $12.63 | 6,459,540 |
| 2021-05-20 | $14.07 | $14.43 | $13.99 | $14.20 | $12.54 | 9,951,033 |
| 2021-05-19 | $14.69 | $14.72 | $14.23 | $14.42 | $12.73 | 10,205,556 |
| 2021-05-18 | $14.50 | $14.68 | $14.41 | $14.58 | $12.88 | 8,912,713 |
| 2021-05-17 | $14.45 | $14.81 | $14.38 | $14.55 | $12.85 | 10,803,544 |
| 2021-05-14 | $14.28 | $14.51 | $14.23 | $14.43 | $12.74 | 7,505,150 |
| 2021-05-13 | $13.85 | $14.26 | $13.79 | $14.16 | $12.50 | 5,756,591 |
| 2021-05-12 | $14.12 | $14.16 | $13.91 | $13.95 | $12.32 | 6,888,524 |
| 2021-05-11 | $14.23 | $14.42 | $13.92 | $14.11 | $12.46 | 8,628,639 |
| 2021-05-10 | $14.00 | $14.47 | $14.00 | $14.29 | $12.62 | 12,868,028 |
| 2021-05-07 | $13.35 | $14.00 | $13.31 | $13.99 | $12.35 | 13,323,180 |
| 2021-05-06 | $12.90 | $13.78 | $12.90 | $13.43 | $11.86 | 20,193,863 |
| 2021-05-05 | $13.01 | $13.18 | $12.65 | $12.77 | $11.28 | 14,491,600 |
| 2021-05-04 | $13.13 | $13.23 | $12.96 | $13.13 | $11.60 | 7,331,892 |
| 2021-05-03 | $12.81 | $13.19 | $12.76 | $13.08 | $11.55 | 9,333,108 |
| 2021-04-30 | $13.16 | $13.16 | $12.72 | $12.83 | $11.33 | 10,314,894 |
| 2021-04-29 | $13.02 | $13.16 | $12.97 | $13.16 | $11.62 | 5,902,166 |
| 2021-04-28 | $12.91 | $13.09 | $12.87 | $12.92 | $11.41 | 5,855,139 |
| 2021-04-27 | $13.02 | $13.16 | $12.88 | $12.95 | $11.44 | 5,935,670 |
| 2021-04-26 | $13.10 | $13.15 | $12.99 | $13.06 | $11.53 | 6,800,529 |
| 2021-04-23 | $13.02 | $13.14 | $12.95 | $13.04 | $11.52 | 7,709,964 |
| 2021-04-22 | $12.93 | $13.05 | $12.84 | $13.01 | $11.49 | 7,026,703 |
| 2021-04-21 | $12.73 | $12.96 | $12.68 | $12.90 | $11.39 | 12,533,276 |
| 2021-04-20 | $12.64 | $12.75 | $12.54 | $12.68 | $11.20 | 7,755,428 |
| 2021-04-19 | $12.79 | $12.93 | $12.62 | $12.64 | $11.16 | 8,580,715 |
| 2021-04-16 | $12.71 | $12.78 | $12.60 | $12.71 | $11.22 | 7,553,192 |
| 2021-04-15 | $12.75 | $12.81 | $12.62 | $12.65 | $11.17 | 8,186,528 |
| 2021-04-14 | $12.84 | $13.03 | $12.73 | $12.74 | $11.25 | 7,755,923 |
| 2021-04-13 | $12.67 | $12.85 | $12.52 | $12.80 | $11.30 | 13,008,996 |
| 2021-04-12 | $12.82 | $12.92 | $12.60 | $12.87 | $11.37 | 11,164,947 |
| 2021-04-09 | $12.97 | $13.08 | $12.72 | $12.82 | $11.32 | 10,795,712 |
| 2021-04-08 | $13.36 | $13.43 | $12.87 | $12.91 | $11.40 | 12,325,750 |
| 2021-04-07 | $13.36 | $13.59 | $13.35 | $13.48 | $11.90 | 8,532,689 |
| 2021-04-06 | $13.29 | $13.77 | $13.24 | $13.36 | $11.80 | 15,777,782 |
| 2021-04-05 | $13.20 | $13.35 | $13.09 | $13.29 | $11.74 | 9,804,307 |
| 2021-04-01 | $13.26 | $13.34 | $12.95 | $13.11 | $11.58 | 14,166,909 |
| 2021-03-31 | $13.24 | $13.41 | $13.09 | $13.35 | $11.79 | 9,814,817 |
| 2021-03-30 | $13.15 | $13.33 | $13.04 | $13.23 | $11.68 | 8,538,973 |
| 2021-03-29 | $13.02 | $13.40 | $12.97 | $13.14 | $11.60 | 9,168,989 |
| 2021-03-26 | $13.70 | $13.70 | $12.85 | $13.16 | $11.62 | 13,665,910 |
| 2021-03-25 | $13.11 | $13.64 | $12.90 | $13.57 | $11.98 | 11,643,423 |
| 2021-03-24 | $13.83 | $13.86 | $13.19 | $13.22 | $11.67 | 10,775,948 |
| 2021-03-23 | $14.12 | $14.22 | $13.60 | $13.63 | $12.04 | 13,321,781 |
| 2021-03-22 | $14.00 | $14.63 | $13.94 | $14.37 | $12.69 | 12,457,997 |
| 2021-03-19 | $14.09 | $14.23 | $13.92 | $13.98 | $12.35 | 23,227,221 |
| 2021-03-18 | $14.00 | $14.34 | $13.96 | $13.96 | $12.33 | 7,280,138 |
| 2021-03-17 | $14.07 | $14.15 | $13.87 | $14.14 | $12.49 | 9,289,366 |
| 2021-03-16 | $14.12 | $14.22 | $13.96 | $14.03 | $12.39 | 7,845,410 |
| 2021-03-15 | $14.13 | $14.33 | $14.02 | $14.19 | $12.53 | 8,843,565 |
| 2021-03-12 | $13.73 | $14.12 | $13.60 | $14.03 | $12.39 | 9,141,638 |
| 2021-03-11 | $13.81 | $13.90 | $13.54 | $13.60 | $12.01 | 9,727,079 |
| 2021-03-10 | $13.97 | $13.97 | $13.66 | $13.88 | $12.26 | 13,059,303 |
| 2021-03-09 | $14.22 | $14.41 | $13.79 | $13.85 | $12.23 | 14,850,999 |
| 2021-03-08 | $13.48 | $14.44 | $13.48 | $14.30 | $12.63 | 21,921,898 |
| 2021-03-05 | $13.10 | $13.55 | $13.09 | $13.47 | $11.90 | 13,579,926 |
| 2021-03-04 | $13.78 | $13.80 | $13.14 | $13.42 | $11.64 | 17,257,715 |
| 2021-03-03 | $12.92 | $13.95 | $12.88 | $13.79 | $11.96 | 25,784,135 |
| 2021-03-02 | $12.55 | $13.06 | $12.49 | $12.85 | $11.14 | 17,506,816 |
| 2021-03-01 | $12.45 | $12.94 | $12.34 | $12.51 | $10.85 | 19,122,348 |
| 2021-02-26 | $12.05 | $12.40 | $12.02 | $12.29 | $10.66 | 13,374,807 |
| 2021-02-25 | $12.55 | $12.63 | $12.10 | $12.15 | $10.53 | 13,111,141 |
| 2021-02-24 | $12.29 | $12.54 | $12.21 | $12.45 | $10.79 | 8,127,727 |
| 2021-02-23 | $12.02 | $12.26 | $11.73 | $12.19 | $10.57 | 10,723,849 |
| 2021-02-22 | $11.96 | $12.13 | $11.92 | $11.98 | $10.39 | 11,252,070 |
| 2021-02-19 | $11.83 | $12.03 | $11.81 | $11.94 | $10.35 | 9,449,009 |
| 2021-02-18 | $11.69 | $11.90 | $11.65 | $11.70 | $10.14 | 9,734,582 |
| 2021-02-17 | $11.77 | $11.89 | $11.66 | $11.77 | $10.20 | 8,498,353 |
| 2021-02-16 | $11.83 | $11.98 | $11.72 | $11.79 | $10.22 | 10,303,689 |
| 2021-02-12 | $11.54 | $11.93 | $11.45 | $11.78 | $10.21 | 12,259,433 |
| 2021-02-11 | $12.01 | $12.06 | $11.23 | $11.50 | $9.97 | 25,197,269 |
| 2021-02-10 | $12.63 | $12.78 | $12.35 | $12.48 | $10.82 | 17,480,411 |
| 2021-02-09 | $12.36 | $12.68 | $12.27 | $12.56 | $10.89 | 8,677,117 |
| 2021-02-08 | $12.42 | $12.45 | $12.13 | $12.37 | $10.73 | 7,025,231 |
| 2021-02-05 | $11.79 | $12.32 | $11.54 | $12.23 | $10.60 | 13,826,748 |
| 2021-02-04 | $11.66 | $11.92 | $11.57 | $11.74 | $10.18 | 11,149,701 |
| 2021-02-03 | $11.55 | $11.96 | $11.48 | $11.77 | $10.20 | 12,384,309 |
| 2021-02-02 | $11.80 | $11.89 | $11.33 | $11.49 | $9.96 | 17,379,569 |
| 2021-02-01 | $12.54 | $12.54 | $11.77 | $11.77 | $10.20 | 18,160,134 |
| 2021-01-29 | $12.11 | $12.66 | $12.10 | $12.38 | $10.73 | 19,307,858 |
| 2021-01-28 | $12.87 | $14.57 | $11.60 | $11.91 | $10.33 | 54,114,134 |
| 2021-01-27 | $14.86 | $16.60 | $14.13 | $15.36 | $13.32 | 76,790,107 |
| 2021-01-26 | $11.60 | $15.38 | $11.37 | $14.59 | $12.65 | 60,245,801 |
| 2021-01-25 | $11.12 | $11.49 | $11.06 | $11.39 | $9.88 | 13,776,696 |
| 2021-01-22 | $10.96 | $11.22 | $10.92 | $11.17 | $9.68 | 7,609,245 |
| 2021-01-21 | $11.12 | $11.25 | $11.06 | $11.09 | $9.62 | 8,858,434 |
| 2021-01-20 | $11.23 | $11.24 | $10.87 | $11.06 | $9.59 | 8,519,093 |
| 2021-01-19 | $11.56 | $11.60 | $11.05 | $11.06 | $9.59 | 16,361,629 |
| 2021-01-15 | $11.30 | $11.45 | $11.10 | $11.43 | $9.91 | 15,472,359 |
| 2021-01-14 | $10.85 | $11.46 | $10.82 | $11.32 | $9.81 | 13,279,547 |
| 2021-01-13 | $10.72 | $10.83 | $10.61 | $10.79 | $9.36 | 8,122,311 |
| 2021-01-12 | $10.60 | $10.77 | $10.53 | $10.72 | $9.29 | 12,283,810 |
| 2021-01-11 | $10.50 | $10.60 | $10.42 | $10.54 | $9.14 | 8,800,269 |
| 2021-01-08 | $10.51 | $10.53 | $10.38 | $10.53 | $9.13 | 9,418,879 |
| 2021-01-07 | $10.59 | $10.63 | $10.43 | $10.51 | $9.11 | 9,987,893 |
| 2021-01-06 | $10.13 | $10.57 | $10.08 | $10.53 | $9.13 | 16,735,689 |
| 2021-01-05 | $9.78 | $10.07 | $9.75 | $9.93 | $8.61 | 11,260,551 |
| 2021-01-04 | $9.87 | $9.92 | $9.67 | $9.72 | $8.43 | 13,251,016 |
| 2020-12-31 | $9.71 | $9.76 | $9.66 | $9.75 | $8.45 | 10,278,047 |
| 2020-12-30 | $9.78 | $9.85 | $9.71 | $9.72 | $8.43 | 8,638,276 |
| 2020-12-29 | $9.85 | $9.87 | $9.71 | $9.79 | $8.49 | 9,508,505 |
| 2020-12-28 | $9.91 | $10.05 | $9.80 | $9.84 | $8.53 | 9,620,376 |
| 2020-12-24 | $10.00 | $10.00 | $9.80 | $9.86 | $8.55 | 4,775,267 |
| 2020-12-23 | $9.82 | $9.95 | $9.80 | $9.90 | $8.58 | 9,480,223 |
| 2020-12-22 | $9.92 | $9.99 | $9.70 | $9.78 | $8.48 | 13,103,268 |
| 2020-12-21 | $10.03 | $10.05 | $9.82 | $9.92 | $8.60 | 17,636,743 |
| 2020-12-18 | $10.26 | $10.37 | $10.11 | $10.16 | $8.81 | 22,170,810 |
| 2020-12-17 | $10.36 | $10.40 | $10.13 | $10.25 | $8.89 | 11,629,963 |
| 2020-12-16 | $10.54 | $10.59 | $10.28 | $10.35 | $8.97 | 9,330,190 |
| 2020-12-15 | $10.47 | $10.57 | $10.33 | $10.50 | $9.10 | 10,795,388 |
| 2020-12-14 | $10.37 | $10.71 | $10.34 | $10.42 | $9.03 | 13,700,322 |
| 2020-12-11 | $10.09 | $10.26 | $9.99 | $10.19 | $8.84 | 11,492,502 |
| 2020-12-10 | $10.30 | $10.39 | $9.96 | $10.03 | $8.70 | 14,166,346 |
| 2020-12-09 | $10.38 | $10.66 | $10.38 | $10.45 | $9.06 | 13,571,650 |
| 2020-12-08 | $9.96 | $10.32 | $9.76 | $10.29 | $8.92 | 16,039,185 |
| 2020-12-07 | $10.56 | $10.74 | $9.76 | $9.86 | $8.55 | 21,218,322 |
| 2020-12-04 | $10.53 | $10.65 | $10.50 | $10.56 | $9.16 | 8,411,115 |
| 2020-12-03 | $10.50 | $10.62 | $10.46 | $10.51 | $9.11 | 6,968,181 |
| 2020-12-02 | $10.56 | $10.63 | $10.45 | $10.50 | $9.10 | 6,176,653 |
| 2020-12-01 | $10.52 | $10.66 | $10.45 | $10.55 | $9.15 | 11,113,974 |
| 2020-11-30 | $10.59 | $10.60 | $10.36 | $10.45 | $9.06 | 10,618,829 |
| 2020-11-27 | $10.60 | $10.60 | $10.40 | $10.46 | $9.07 | 4,241,449 |
| 2020-11-25 | $10.93 | $10.95 | $10.66 | $10.77 | $9.12 | 9,089,600 |
| 2020-11-24 | $10.64 | $11.02 | $10.63 | $10.90 | $9.23 | 13,012,265 |
| 2020-11-23 | $10.16 | $10.55 | $10.11 | $10.47 | $8.87 | 12,037,257 |
| 2020-11-20 | $9.82 | $10.10 | $9.81 | $10.04 | $8.50 | 14,069,451 |
| 2020-11-19 | $9.94 | $9.94 | $9.71 | $9.82 | $8.32 | 9,530,193 |
| 2020-11-18 | $10.21 | $10.22 | $9.93 | $9.94 | $8.42 | 8,031,449 |
| 2020-11-17 | $10.00 | $10.20 | $9.88 | $10.14 | $8.59 | 9,659,316 |
| 2020-11-16 | $9.99 | $10.15 | $9.87 | $10.07 | $8.53 | 9,663,430 |
| 2020-11-13 | $9.63 | $9.90 | $9.63 | $9.85 | $8.34 | 5,632,454 |
| 2020-11-12 | $9.66 | $9.70 | $9.46 | $9.62 | $8.15 | 8,412,179 |
| 2020-11-11 | $9.83 | $9.86 | $9.58 | $9.67 | $8.19 | 10,195,084 |
| 2020-11-10 | $9.25 | $9.85 | $9.25 | $9.79 | $8.29 | 17,308,011 |
| 2020-11-09 | $9.38 | $9.55 | $9.16 | $9.25 | $7.83 | 19,468,645 |
| 2020-11-06 | $9.32 | $9.39 | $9.03 | $9.09 | $7.70 | 12,335,629 |
| 2020-11-05 | $9.28 | $9.74 | $9.20 | $9.28 | $7.86 | 25,046,550 |
| 2020-11-04 | $8.93 | $9.14 | $8.71 | $8.80 | $7.45 | 17,473,494 |
| 2020-11-03 | $8.98 | $9.19 | $8.90 | $9.11 | $7.71 | 10,728,324 |
| 2020-11-02 | $8.73 | $8.95 | $8.59 | $8.88 | $7.52 | 13,357,986 |
| 2020-10-30 | $8.66 | $8.72 | $8.51 | $8.62 | $7.30 | 11,144,145 |
| 2020-10-29 | $8.70 | $8.78 | $8.52 | $8.67 | $7.34 | 12,001,630 |
| 2020-10-28 | $8.90 | $8.92 | $8.58 | $8.71 | $7.38 | 12,436,673 |
| 2020-10-27 | $9.26 | $9.31 | $8.96 | $8.96 | $7.59 | 12,182,999 |
| 2020-10-26 | $9.54 | $9.56 | $9.15 | $9.25 | $7.83 | 13,554,061 |
| 2020-10-23 | $9.74 | $9.75 | $9.55 | $9.61 | $8.14 | 7,411,721 |
| 2020-10-22 | $9.66 | $9.72 | $9.55 | $9.68 | $8.20 | 12,042,872 |
| 2020-10-21 | $9.57 | $9.68 | $9.53 | $9.66 | $8.18 | 8,940,118 |
| 2020-10-20 | $9.70 | $9.73 | $9.52 | $9.62 | $8.15 | 8,634,872 |
| 2020-10-19 | $9.92 | $9.92 | $9.60 | $9.61 | $8.14 | 11,360,964 |
| 2020-10-16 | $9.88 | $9.96 | $9.75 | $9.86 | $8.35 | 5,226,378 |
| 2020-10-15 | $9.77 | $9.96 | $9.61 | $9.93 | $8.41 | 7,606,940 |
| 2020-10-14 | $9.87 | $9.92 | $9.79 | $9.80 | $8.30 | 7,559,961 |
| 2020-10-13 | $10.00 | $10.10 | $9.82 | $9.88 | $8.37 | 8,923,007 |
| 2020-10-12 | $10.07 | $10.12 | $9.96 | $10.03 | $8.49 | 8,161,309 |
| 2020-10-09 | $10.18 | $10.26 | $10.05 | $10.11 | $8.56 | 4,588,441 |
| 2020-10-08 | $10.11 | $10.16 | $10.05 | $10.13 | $8.58 | 5,846,749 |
| 2020-10-07 | $9.94 | $10.16 | $9.85 | $10.08 | $8.54 | 9,221,094 |
| 2020-10-06 | $10.06 | $10.19 | $9.89 | $9.89 | $8.37 | 7,018,555 |
| 2020-10-05 | $10.08 | $10.21 | $9.94 | $10.06 | $8.52 | 8,382,091 |
| 2020-10-02 | $9.86 | $10.23 | $9.80 | $10.03 | $8.49 | 7,683,981 |
| 2020-10-01 | $10.01 | $10.17 | $9.84 | $9.95 | $8.43 | 9,934,924 |
| 2020-09-30 | $10.23 | $10.32 | $9.99 | $10.09 | $8.54 | 10,412,303 |
| 2020-09-29 | $10.34 | $10.34 | $10.15 | $10.22 | $8.65 | 4,760,829 |
| 2020-09-28 | $10.31 | $10.44 | $10.26 | $10.28 | $8.70 | 5,795,726 |
| 2020-09-25 | $10.05 | $10.24 | $9.97 | $10.21 | $8.65 | 4,969,771 |
| 2020-09-24 | $10.01 | $10.26 | $9.92 | $10.14 | $8.59 | 7,261,877 |
| 2020-09-23 | $10.25 | $10.37 | $10.05 | $10.05 | $8.51 | 9,110,690 |
| 2020-09-22 | $10.26 | $10.40 | $10.17 | $10.26 | $8.69 | 7,852,526 |
| 2020-09-21 | $10.68 | $10.70 | $10.17 | $10.26 | $8.69 | 11,473,707 |
| 2020-09-18 | $10.98 | $11.14 | $10.73 | $10.77 | $9.12 | 9,867,851 |
| 2020-09-17 | $10.85 | $11.11 | $10.84 | $11.00 | $9.31 | 8,538,831 |
| 2020-09-16 | $11.01 | $11.23 | $10.98 | $11.00 | $9.31 | 8,667,385 |
| 2020-09-15 | $10.88 | $11.06 | $10.81 | $10.99 | $9.31 | 9,086,676 |
| 2020-09-14 | $10.75 | $11.11 | $10.68 | $10.87 | $9.20 | 11,982,082 |
| 2020-09-11 | $10.56 | $10.74 | $10.53 | $10.65 | $9.02 | 10,328,747 |
| 2020-09-10 | $10.93 | $10.96 | $10.49 | $10.55 | $8.93 | 13,596,671 |
| 2020-09-09 | $10.76 | $10.93 | $10.71 | $10.86 | $9.20 | 9,345,580 |
| 2020-09-08 | $10.73 | $10.82 | $10.57 | $10.65 | $9.02 | 8,511,180 |
| 2020-09-04 | $10.83 | $10.94 | $10.60 | $10.76 | $9.11 | 9,485,963 |
| 2020-09-03 | $11.00 | $11.10 | $10.69 | $10.77 | $9.12 | 10,803,527 |
| 2020-09-02 | $10.67 | $10.94 | $10.61 | $10.92 | $9.25 | 9,448,735 |
| 2020-09-01 | $10.78 | $10.81 | $10.57 | $10.65 | $9.02 | 10,542,068 |
| 2020-08-31 | $10.83 | $10.99 | $10.74 | $10.75 | $9.10 | 14,297,116 |
| 2020-08-28 | $11.14 | $11.22 | $10.93 | $10.99 | $9.31 | 9,333,155 |
| 2020-08-27 | $11.28 | $11.41 | $11.20 | $11.34 | $9.39 | 9,019,366 |
| 2020-08-26 | $11.23 | $11.26 | $11.11 | $11.23 | $9.30 | 7,226,532 |
| 2020-08-25 | $11.49 | $11.56 | $11.19 | $11.21 | $9.28 | 8,958,075 |
| 2020-08-24 | $11.11 | $11.44 | $11.07 | $11.42 | $9.46 | 11,571,820 |
| 2020-08-21 | $11.07 | $11.13 | $10.91 | $11.01 | $9.12 | 10,283,642 |
| 2020-08-20 | $11.22 | $11.33 | $10.97 | $11.00 | $9.11 | 12,799,646 |
| 2020-08-19 | $10.89 | $11.31 | $10.82 | $11.29 | $9.35 | 17,753,334 |
| 2020-08-18 | $10.84 | $10.97 | $10.79 | $10.90 | $9.02 | 7,282,676 |
| 2020-08-17 | $11.00 | $11.08 | $10.78 | $10.80 | $8.94 | 11,603,791 |
| 2020-08-14 | $10.76 | $11.13 | $10.60 | $11.07 | $9.17 | 12,123,689 |
| 2020-08-13 | $10.73 | $10.91 | $10.61 | $10.85 | $8.98 | 11,274,300 |
| 2020-08-12 | $11.16 | $11.22 | $10.72 | $10.79 | $8.93 | 14,064,941 |
| 2020-08-11 | $11.00 | $11.19 | $10.92 | $11.04 | $9.14 | 18,722,660 |
| 2020-08-10 | $10.58 | $10.88 | $10.55 | $10.86 | $8.99 | 13,295,985 |
| 2020-08-07 | $10.54 | $10.60 | $10.25 | $10.49 | $8.69 | 11,322,453 |
| 2020-08-06 | $10.16 | $10.83 | $10.10 | $10.56 | $8.74 | 29,837,158 |
| 2020-08-05 | $9.95 | $10.04 | $9.77 | $9.84 | $8.15 | 12,628,743 |
| 2020-08-04 | $9.77 | $9.97 | $9.77 | $9.88 | $8.18 | 9,229,488 |
| 2020-08-03 | $9.70 | $9.82 | $9.53 | $9.80 | $8.11 | 8,852,349 |
| 2020-07-31 | $9.71 | $9.81 | $9.46 | $9.65 | $7.99 | 32,421,006 |
| 2020-07-30 | $9.76 | $9.88 | $9.62 | $9.74 | $8.06 | 9,164,248 |
| 2020-07-29 | $9.91 | $9.95 | $9.74 | $9.84 | $8.15 | 7,818,259 |
| 2020-07-28 | $9.72 | $10.00 | $9.69 | $9.89 | $8.19 | 12,668,540 |
| 2020-07-27 | $10.04 | $10.04 | $9.56 | $9.70 | $8.03 | 16,208,094 |
| 2020-07-24 | $10.03 | $10.12 | $9.86 | $10.09 | $8.35 | 11,647,782 |
| 2020-07-23 | $9.82 | $10.15 | $9.74 | $9.99 | $8.27 | 10,993,757 |
| 2020-07-22 | $9.71 | $9.87 | $9.64 | $9.82 | $8.13 | 6,597,775 |
| 2020-07-21 | $9.69 | $9.91 | $9.65 | $9.73 | $8.06 | 7,656,332 |
| 2020-07-20 | $9.75 | $9.79 | $9.62 | $9.64 | $7.98 | 7,071,858 |
| 2020-07-17 | $9.97 | $9.97 | $9.70 | $9.80 | $8.11 | 7,857,815 |
| 2020-07-16 | $9.65 | $9.97 | $9.64 | $9.93 | $8.22 | 9,554,064 |
| 2020-07-15 | $9.87 | $9.93 | $9.69 | $9.71 | $8.04 | 11,117,439 |
| 2020-07-14 | $9.68 | $9.96 | $9.64 | $9.89 | $8.19 | 9,854,696 |
| 2020-07-13 | $9.98 | $10.00 | $9.64 | $9.68 | $8.01 | 10,832,433 |
| 2020-07-10 | $9.65 | $9.92 | $9.57 | $9.91 | $8.21 | 8,884,168 |
| 2020-07-09 | $9.76 | $9.88 | $9.60 | $9.63 | $7.97 | 8,715,747 |
| 2020-07-08 | $9.87 | $9.90 | $9.68 | $9.80 | $8.11 | 9,288,462 |
| 2020-07-07 | $9.86 | $9.98 | $9.86 | $9.90 | $8.20 | 7,671,584 |
| 2020-07-06 | $9.97 | $10.08 | $9.84 | $9.98 | $8.26 | 10,360,830 |
| 2020-07-02 | $10.00 | $10.09 | $9.77 | $9.79 | $8.11 | 9,555,199 |
| 2020-07-01 | $9.97 | $10.17 | $9.83 | $9.87 | $8.17 | 9,138,589 |
| 2020-06-30 | $9.82 | $10.07 | $9.78 | $10.03 | $8.30 | 14,151,397 |
| 2020-06-29 | $9.55 | $9.79 | $9.43 | $9.79 | $8.11 | 8,920,287 |
| 2020-06-26 | $9.99 | $9.99 | $9.45 | $9.51 | $7.87 | 16,873,231 |
| 2020-06-25 | $9.69 | $10.11 | $9.65 | $10.04 | $8.31 | 9,187,382 |
| 2020-06-24 | $10.03 | $10.04 | $9.65 | $9.74 | $8.06 | 11,624,772 |
| 2020-06-23 | $10.24 | $10.32 | $10.05 | $10.10 | $8.36 | 8,665,156 |
| 2020-06-22 | $10.14 | $10.32 | $10.05 | $10.15 | $8.40 | 7,942,302 |
| 2020-06-19 | $10.33 | $10.34 | $9.98 | $10.15 | $8.40 | 25,815,480 |
| 2020-06-18 | $10.08 | $10.20 | $9.99 | $10.15 | $8.40 | 7,782,939 |
| 2020-06-17 | $10.40 | $10.45 | $10.18 | $10.22 | $8.46 | 7,444,598 |
| 2020-06-16 | $10.56 | $10.73 | $10.16 | $10.45 | $8.65 | 10,097,607 |
| 2020-06-15 | $9.78 | $10.28 | $9.67 | $10.15 | $8.40 | 16,684,956 |
| 2020-06-12 | $10.18 | $10.23 | $9.84 | $10.08 | $8.35 | 10,859,532 |
| 2020-06-11 | $10.13 | $10.22 | $9.63 | $9.75 | $8.07 | 17,079,336 |
| 2020-06-10 | $11.01 | $11.03 | $10.45 | $10.71 | $8.87 | 13,499,559 |
| 2020-06-09 | $11.14 | $11.16 | $10.76 | $11.01 | $9.12 | 10,073,920 |
| 2020-06-08 | $10.95 | $11.39 | $10.95 | $11.37 | $9.41 | 9,436,506 |
| 2020-06-05 | $11.00 | $11.11 | $10.74 | $10.81 | $8.95 | 14,386,906 |
| 2020-06-04 | $10.55 | $10.71 | $10.42 | $10.60 | $8.78 | 12,410,612 |
| 2020-06-03 | $10.30 | $10.73 | $10.30 | $10.61 | $8.78 | 12,509,322 |
| 2020-06-02 | $10.24 | $10.30 | $10.03 | $10.24 | $8.48 | 9,905,532 |
| 2020-06-01 | $9.81 | $10.23 | $9.74 | $10.14 | $8.40 | 12,529,795 |
| 2020-05-29 | $9.90 | $9.90 | $9.45 | $9.83 | $8.14 | 23,210,459 |
| 2020-05-28 | $10.29 | $10.29 | $10.04 | $10.17 | $8.21 | 9,414,563 |
| 2020-05-27 | $10.24 | $10.49 | $10.10 | $10.29 | $8.31 | 14,908,849 |
| 2020-05-26 | $10.17 | $10.18 | $9.91 | $9.97 | $8.05 | 12,863,050 |
| 2020-05-22 | $9.73 | $9.83 | $9.65 | $9.82 | $7.93 | 6,341,792 |
| 2020-05-21 | $9.94 | $10.04 | $9.66 | $9.71 | $7.84 | 13,707,070 |
| 2020-05-20 | $9.69 | $10.07 | $9.56 | $9.90 | $7.99 | 14,144,643 |
| 2020-05-19 | $9.65 | $9.72 | $9.53 | $9.58 | $7.74 | 9,410,999 |
| 2020-05-18 | $9.58 | $9.77 | $9.47 | $9.69 | $7.82 | 8,970,137 |
| 2020-05-15 | $9.09 | $9.33 | $9.06 | $9.27 | $7.48 | 11,184,755 |
| 2020-05-14 | $9.04 | $9.19 | $8.74 | $9.19 | $7.42 | 12,559,457 |
| 2020-05-13 | $9.74 | $9.79 | $8.95 | $9.19 | $7.42 | 15,792,763 |
| 2020-05-12 | $9.73 | $9.97 | $9.70 | $9.73 | $7.86 | 9,063,251 |
| 2020-05-11 | $9.73 | $9.91 | $9.64 | $9.67 | $7.81 | 12,573,364 |
| 2020-05-08 | $9.69 | $10.13 | $9.63 | $9.94 | $8.03 | 12,027,150 |
| 2020-05-07 | $9.99 | $10.07 | $9.40 | $9.52 | $7.69 | 17,719,308 |
| 2020-05-06 | $10.04 | $10.09 | $9.74 | $9.88 | $7.98 | 18,591,067 |
| 2020-05-05 | $10.11 | $10.24 | $9.98 | $10.01 | $8.08 | 10,606,197 |
| 2020-05-04 | $10.09 | $10.14 | $9.93 | $10.03 | $8.10 | 6,990,866 |
| 2020-05-01 | $10.49 | $10.58 | $10.09 | $10.17 | $8.21 | 8,508,417 |
| 2020-04-30 | $10.93 | $10.98 | $10.56 | $10.62 | $8.57 | 8,126,737 |
| 2020-04-29 | $10.81 | $11.10 | $10.61 | $11.02 | $8.90 | 11,283,485 |
| 2020-04-28 | $10.51 | $10.80 | $10.37 | $10.61 | $8.57 | 7,203,526 |
| 2020-04-27 | $10.26 | $10.43 | $10.15 | $10.34 | $8.35 | 6,501,127 |
| 2020-04-24 | $10.01 | $10.26 | $9.97 | $10.21 | $8.24 | 8,291,907 |
| 2020-04-23 | $9.74 | $10.14 | $9.72 | $9.94 | $8.03 | 12,442,118 |
| 2020-04-22 | $9.95 | $10.01 | $9.65 | $9.70 | $7.83 | 9,982,067 |
| 2020-04-21 | $9.97 | $10.00 | $9.69 | $9.71 | $7.84 | 11,474,160 |
| 2020-04-20 | $10.05 | $10.31 | $9.90 | $10.14 | $8.19 | 10,631,364 |
| 2020-04-17 | $10.00 | $10.30 | $9.99 | $10.25 | $8.28 | 10,457,666 |
| 2020-04-16 | $10.16 | $10.16 | $9.68 | $9.75 | $7.87 | 9,561,810 |
| 2020-04-15 | $10.03 | $10.20 | $9.82 | $10.10 | $8.15 | 11,442,278 |
| 2020-04-14 | $10.30 | $10.33 | $10.02 | $10.26 | $8.28 | 11,693,113 |
| 2020-04-13 | $10.57 | $10.67 | $9.95 | $10.10 | $8.15 | 10,741,103 |
| 2020-04-09 | $10.00 | $10.90 | $9.91 | $10.65 | $8.60 | 15,494,684 |
| 2020-04-08 | $9.60 | $9.90 | $9.54 | $9.83 | $7.94 | 11,226,265 |
| 2020-04-07 | $9.75 | $9.81 | $9.48 | $9.50 | $7.67 | 11,522,339 |
| 2020-04-06 | $9.51 | $9.54 | $9.05 | $9.43 | $7.61 | 15,540,591 |
| 2020-04-03 | $8.76 | $9.25 | $8.68 | $9.11 | $7.36 | 13,571,274 |
| 2020-04-02 | $8.96 | $9.10 | $8.63 | $8.80 | $7.11 | 14,273,338 |
| 2020-04-01 | $8.61 | $9.05 | $8.51 | $8.79 | $7.10 | 11,834,846 |
| 2020-03-31 | $9.84 | $9.96 | $9.38 | $9.46 | $7.64 | 12,838,989 |
| 2020-03-30 | $9.10 | $9.93 | $9.02 | $9.84 | $7.95 | 17,308,238 |
| 2020-03-27 | $9.03 | $9.18 | $8.81 | $9.06 | $7.32 | 18,763,603 |
| 2020-03-26 | $9.06 | $9.41 | $9.00 | $9.29 | $7.50 | 14,726,308 |
| 2020-03-25 | $9.00 | $9.86 | $8.66 | $9.05 | $7.31 | 19,654,041 |
| 2020-03-24 | $9.20 | $10.00 | $8.95 | $9.95 | $8.03 | 12,831,818 |
| 2020-03-23 | $9.06 | $9.09 | $8.16 | $8.69 | $7.02 | 18,639,213 |
| 2020-03-20 | $10.17 | $10.38 | $9.01 | $9.10 | $7.35 | 21,129,282 |
| 2020-03-19 | $10.03 | $10.79 | $9.89 | $10.10 | $8.15 | 13,419,556 |
| 2020-03-18 | $10.09 | $10.49 | $9.30 | $10.32 | $8.33 | 17,499,106 |
| 2020-03-17 | $10.02 | $11.13 | $9.79 | $10.86 | $8.77 | 19,561,778 |
| 2020-03-16 | $8.90 | $10.35 | $8.45 | $9.78 | $7.90 | 20,753,901 |
| 2020-03-13 | $10.05 | $10.25 | $9.18 | $10.12 | $8.17 | 21,022,383 |
| 2020-03-12 | $9.58 | $10.17 | $8.95 | $9.28 | $7.49 | 16,735,235 |
| 2020-03-11 | $10.75 | $10.84 | $10.05 | $10.36 | $8.36 | 14,928,606 |
| 2020-03-10 | $10.66 | $11.17 | $10.16 | $11.17 | $9.02 | 13,882,203 |
| 2020-03-09 | $11.11 | $11.19 | $10.25 | $10.26 | $8.28 | 20,256,252 |
| 2020-03-06 | $12.01 | $12.15 | $11.73 | $11.97 | $9.66 | 11,368,055 |
| 2020-03-05 | $12.31 | $12.64 | $12.22 | $12.56 | $9.93 | 12,252,550 |
| 2020-03-04 | $12.65 | $12.70 | $12.43 | $12.63 | $9.99 | 8,846,990 |
| 2020-03-03 | $12.60 | $13.15 | $12.28 | $12.45 | $9.85 | 11,993,976 |
| 2020-03-02 | $12.13 | $12.66 | $11.90 | $12.59 | $9.96 | 16,967,853 |
| 2020-02-28 | $11.80 | $12.11 | $11.54 | $12.07 | $9.55 | 25,300,907 |
| 2020-02-27 | $12.51 | $12.60 | $11.81 | $12.08 | $9.55 | 16,261,862 |
| 2020-02-26 | $12.58 | $12.97 | $12.53 | $12.75 | $10.08 | 10,896,657 |
| 2020-02-25 | $13.08 | $13.10 | $12.45 | $12.56 | $9.93 | 11,565,050 |
| 2020-02-24 | $13.00 | $13.22 | $12.93 | $13.05 | $10.32 | 7,989,313 |
| 2020-02-21 | $13.23 | $13.37 | $13.20 | $13.22 | $10.46 | 7,082,586 |
| 2020-02-20 | $13.07 | $13.38 | $12.98 | $13.37 | $10.57 | 9,598,277 |
| 2020-02-19 | $13.39 | $13.53 | $13.31 | $13.33 | $10.54 | 9,208,266 |
| 2020-02-18 | $13.55 | $13.70 | $13.11 | $13.34 | $10.55 | 20,970,421 |
| 2020-02-14 | $13.90 | $14.19 | $13.74 | $13.90 | $10.99 | 8,813,571 |
| 2020-02-13 | $14.49 | $14.50 | $13.43 | $13.88 | $10.98 | 29,901,191 |
| 2020-02-12 | $14.97 | $15.30 | $14.95 | $15.16 | $11.99 | 17,777,509 |
| 2020-02-11 | $14.90 | $14.94 | $14.68 | $14.93 | $11.81 | 7,139,430 |
| 2020-02-10 | $14.51 | $14.86 | $14.47 | $14.81 | $11.71 | 11,335,462 |
| 2020-02-07 | $14.48 | $14.59 | $14.44 | $14.53 | $11.49 | 6,835,831 |
| 2020-02-06 | $14.49 | $14.53 | $14.30 | $14.50 | $11.47 | 7,691,609 |
| 2020-02-05 | $14.03 | $14.44 | $13.93 | $14.41 | $11.40 | 8,165,595 |
| 2020-02-04 | $13.69 | $13.97 | $13.66 | $13.96 | $11.04 | 7,784,527 |
| 2020-02-03 | $13.70 | $13.88 | $13.57 | $13.60 | $10.76 | 6,356,556 |
| 2020-01-31 | $13.85 | $13.96 | $13.60 | $13.66 | $10.80 | 9,314,482 |
| 2020-01-30 | $13.70 | $13.98 | $13.65 | $13.88 | $10.98 | 9,594,808 |
| 2020-01-29 | $14.50 | $14.50 | $13.81 | $13.83 | $10.94 | 9,226,122 |
| 2020-01-28 | $14.64 | $14.65 | $14.34 | $14.47 | $11.44 | 8,061,054 |
| 2020-01-27 | $14.45 | $14.67 | $14.35 | $14.54 | $11.50 | 8,533,473 |
| 2020-01-24 | $14.92 | $14.97 | $14.59 | $14.71 | $11.63 | 10,766,343 |
| 2020-01-23 | $15.08 | $15.12 | $14.77 | $14.85 | $11.74 | 9,107,388 |
| 2020-01-22 | $14.72 | $15.25 | $14.65 | $15.07 | $11.92 | 26,901,817 |
| 2020-01-21 | $14.05 | $14.74 | $13.96 | $14.72 | $11.64 | 21,274,599 |
| 2020-01-17 | $13.73 | $14.12 | $13.64 | $14.06 | $11.12 | 15,061,638 |
| 2020-01-16 | $13.36 | $13.68 | $13.27 | $13.56 | $10.72 | 17,798,156 |
| 2020-01-15 | $13.15 | $13.19 | $13.03 | $13.06 | $10.33 | 8,140,049 |
| 2020-01-14 | $13.04 | $13.22 | $13.04 | $13.18 | $10.42 | 12,508,417 |
| 2020-01-13 | $12.99 | $13.12 | $12.88 | $13.09 | $10.35 | 9,128,908 |
| 2020-01-10 | $13.16 | $13.18 | $12.88 | $12.99 | $10.27 | 8,359,251 |
| 2020-01-09 | $13.03 | $13.29 | $12.89 | $13.12 | $10.38 | 10,801,109 |
| 2020-01-08 | $12.70 | $13.02 | $12.70 | $12.98 | $10.27 | 20,760,336 |
| 2020-01-07 | $12.86 | $12.88 | $12.56 | $12.73 | $10.07 | 18,041,053 |
| 2020-01-06 | $12.52 | $12.96 | $12.47 | $12.85 | $10.16 | 17,262,711 |
| 2020-01-03 | $12.78 | $12.86 | $12.51 | $12.59 | $9.96 | 11,252,956 |
| 2020-01-02 | $13.34 | $13.37 | $12.74 | $12.92 | $10.22 | 12,652,521 |
| 2019-12-31 | $13.08 | $13.23 | $12.97 | $13.21 | $10.45 | 8,941,188 |
| 2019-12-30 | $13.34 | $13.43 | $13.07 | $13.10 | $10.36 | 7,440,216 |
| 2019-12-27 | $13.15 | $13.53 | $13.12 | $13.42 | $10.61 | 9,547,385 |
| 2019-12-26 | $13.18 | $13.31 | $13.06 | $13.11 | $10.37 | 8,356,000 |
| 2019-12-24 | $13.17 | $13.25 | $13.12 | $13.16 | $10.41 | 3,427,160 |
| 2019-12-23 | $13.23 | $13.38 | $13.14 | $13.19 | $10.43 | 10,928,420 |
| 2019-12-20 | $13.38 | $13.40 | $13.10 | $13.22 | $10.46 | 17,257,656 |
| 2019-12-19 | $13.24 | $13.41 | $13.22 | $13.33 | $10.54 | 10,795,680 |
| 2019-12-18 | $13.14 | $13.33 | $13.09 | $13.24 | $10.47 | 10,606,197 |
| 2019-12-17 | $13.40 | $13.49 | $13.08 | $13.13 | $10.38 | 17,536,905 |
| 2019-12-16 | $13.69 | $13.97 | $13.55 | $13.58 | $10.74 | 9,478,498 |
| 2019-12-13 | $13.78 | $13.89 | $13.55 | $13.60 | $10.76 | 13,354,435 |
| 2019-12-12 | $14.04 | $14.06 | $13.70 | $13.74 | $10.87 | 9,825,059 |
| 2019-12-11 | $14.09 | $14.10 | $13.93 | $14.01 | $11.08 | 9,127,281 |
| 2019-12-10 | $14.14 | $14.26 | $13.95 | $14.14 | $11.18 | 10,586,389 |
| 2019-12-09 | $14.17 | $14.40 | $14.15 | $14.17 | $11.21 | 6,710,905 |
| 2019-12-06 | $14.30 | $14.40 | $14.13 | $14.16 | $11.20 | 8,035,088 |
| 2019-12-05 | $14.32 | $14.43 | $14.12 | $14.14 | $11.18 | 19,762,280 |
| 2019-12-04 | $14.25 | $14.46 | $14.20 | $14.26 | $11.28 | 6,705,153 |
| 2019-12-03 | $14.04 | $14.20 | $13.68 | $14.19 | $11.22 | 10,741,778 |
| 2019-12-02 | $14.44 | $14.47 | $14.20 | $14.30 | $11.31 | 9,515,575 |
| 2019-11-29 | $14.33 | $14.57 | $14.30 | $14.49 | $11.46 | 5,159,373 |
| 2019-11-27 | $14.44 | $14.56 | $14.27 | $14.55 | $11.31 | 8,293,165 |
| 2019-11-26 | $14.86 | $14.89 | $14.28 | $14.29 | $11.11 | 21,436,399 |
| 2019-11-25 | $14.97 | $15.04 | $14.83 | $14.91 | $11.59 | 11,750,346 |
| 2019-11-22 | $14.87 | $15.05 | $14.82 | $14.97 | $11.64 | 5,648,473 |
| 2019-11-21 | $14.94 | $15.02 | $14.65 | $14.85 | $11.55 | 6,985,444 |
| 2019-11-20 | $15.01 | $15.08 | $14.77 | $14.87 | $11.56 | 11,128,723 |
| 2019-11-19 | $15.24 | $15.24 | $14.94 | $15.08 | $11.72 | 6,753,263 |
| 2019-11-18 | $14.94 | $15.29 | $14.88 | $15.22 | $11.83 | 10,510,870 |
| 2019-11-15 | $14.89 | $15.00 | $14.79 | $14.97 | $11.64 | 9,488,975 |
| 2019-11-14 | $14.86 | $15.03 | $14.73 | $14.89 | $11.58 | 8,293,912 |
| 2019-11-13 | $14.41 | $14.91 | $14.39 | $14.89 | $11.58 | 10,781,959 |
| 2019-11-12 | $15.00 | $15.03 | $14.37 | $14.62 | $11.37 | 18,885,064 |
| 2019-11-11 | $14.61 | $15.21 | $14.54 | $15.06 | $11.71 | 17,048,123 |
| 2019-11-08 | $14.80 | $15.02 | $14.47 | $14.79 | $11.50 | 17,107,034 |
| 2019-11-07 | $13.59 | $15.05 | $13.59 | $14.88 | $11.57 | 44,670,943 |
| 2019-11-06 | $13.12 | $13.44 | $13.07 | $13.36 | $10.39 | 23,360,335 |
| 2019-11-05 | $13.65 | $13.89 | $13.55 | $13.67 | $10.63 | 14,250,342 |
| 2019-11-04 | $13.40 | $13.68 | $13.35 | $13.65 | $10.61 | 15,173,872 |
| 2019-11-01 | $12.98 | $13.36 | $12.89 | $13.32 | $10.36 | 11,165,815 |
| 2019-10-31 | $12.86 | $12.97 | $12.64 | $12.94 | $10.06 | 8,728,750 |
| 2019-10-30 | $12.83 | $13.05 | $12.68 | $12.89 | $10.02 | 9,593,442 |
| 2019-10-29 | $12.84 | $12.98 | $12.73 | $12.84 | $9.98 | 6,393,958 |
| 2019-10-28 | $12.95 | $13.25 | $12.88 | $12.93 | $10.05 | 12,478,410 |
| 2019-10-25 | $12.82 | $12.93 | $12.76 | $12.89 | $10.02 | 6,673,508 |
| 2019-10-24 | $13.05 | $13.07 | $12.65 | $12.77 | $9.93 | 12,557,827 |
| 2019-10-23 | $12.77 | $13.10 | $12.62 | $13.09 | $10.18 | 14,977,772 |
| 2019-10-22 | $12.35 | $12.83 | $12.21 | $12.81 | $9.96 | 12,320,046 |
| 2019-10-21 | $12.50 | $12.79 | $12.31 | $12.41 | $9.65 | 12,330,273 |
| 2019-10-18 | $12.02 | $12.71 | $11.99 | $12.44 | $9.67 | 16,496,587 |
| 2019-10-17 | $12.20 | $12.21 | $11.92 | $12.04 | $9.36 | 6,980,570 |
| 2019-10-16 | $12.03 | $12.40 | $12.03 | $12.17 | $9.46 | 12,312,816 |
| 2019-10-15 | $11.70 | $12.25 | $11.68 | $12.11 | $9.42 | 14,073,392 |
| 2019-10-14 | $11.73 | $11.82 | $11.57 | $11.81 | $9.18 | 7,411,360 |
| 2019-10-11 | $11.77 | $11.92 | $11.71 | $11.73 | $9.12 | 7,310,675 |
| 2019-10-10 | $11.42 | $11.74 | $11.42 | $11.63 | $9.04 | 7,168,882 |
| 2019-10-09 | $11.45 | $11.55 | $11.39 | $11.42 | $8.88 | 4,871,220 |
| 2019-10-08 | $11.43 | $11.53 | $11.25 | $11.35 | $8.82 | 12,844,364 |
| 2019-10-07 | $11.49 | $11.56 | $11.35 | $11.49 | $8.93 | 13,227,931 |
| 2019-10-04 | $11.48 | $11.62 | $11.34 | $11.54 | $8.97 | 9,352,049 |
| 2019-10-03 | $11.53 | $11.58 | $11.36 | $11.50 | $8.94 | 8,859,133 |
| 2019-10-02 | $12.05 | $12.10 | $11.51 | $11.53 | $8.96 | 17,012,112 |
| 2019-10-01 | $12.50 | $12.58 | $12.05 | $12.13 | $9.43 | 15,134,868 |
| 2019-09-30 | $12.43 | $12.61 | $12.35 | $12.48 | $9.70 | 11,936,830 |
| 2019-09-27 | $12.62 | $12.82 | $12.39 | $12.39 | $9.63 | 13,681,276 |
| 2019-09-26 | $12.92 | $12.93 | $12.52 | $12.54 | $9.75 | 8,133,128 |
| 2019-09-25 | $12.71 | $12.99 | $12.66 | $12.92 | $10.05 | 7,448,861 |
| 2019-09-24 | $12.96 | $12.98 | $12.65 | $12.73 | $9.90 | 10,089,238 |
| 2019-09-23 | $12.46 | $12.94 | $12.39 | $12.92 | $10.05 | 10,634,627 |
| 2019-09-20 | $12.88 | $12.94 | $12.48 | $12.52 | $9.73 | 18,263,415 |
| 2019-09-19 | $12.81 | $12.93 | $12.74 | $12.81 | $9.96 | 9,412,190 |
| 2019-09-18 | $12.66 | $12.81 | $12.53 | $12.80 | $9.95 | 11,994,923 |
| 2019-09-17 | $12.88 | $13.07 | $12.69 | $12.81 | $9.96 | 12,948,947 |
| 2019-09-16 | $12.75 | $13.01 | $12.64 | $12.88 | $10.01 | 10,266,693 |
| 2019-09-13 | $13.57 | $13.62 | $12.79 | $12.90 | $10.03 | 16,283,153 |
| 2019-09-12 | $13.40 | $13.61 | $12.87 | $13.53 | $10.52 | 17,359,483 |
| 2019-09-11 | $12.68 | $13.36 | $12.67 | $13.31 | $10.35 | 22,738,401 |
| 2019-09-10 | $12.00 | $12.61 | $11.98 | $12.60 | $9.80 | 20,444,397 |
| 2019-09-09 | $11.92 | $12.23 | $11.91 | $11.96 | $9.30 | 9,926,021 |
| 2019-09-06 | $11.88 | $11.97 | $11.79 | $11.80 | $9.17 | 7,122,043 |
| 2019-09-05 | $11.73 | $11.90 | $11.65 | $11.86 | $9.22 | 10,834,450 |
| 2019-09-04 | $11.65 | $11.88 | $11.60 | $11.66 | $9.07 | 9,938,570 |
| 2019-09-03 | $11.30 | $11.53 | $11.21 | $11.52 | $8.96 | 10,688,567 |
| 2019-08-30 | $11.32 | $11.47 | $11.27 | $11.38 | $8.85 | 8,428,188 |
| 2019-08-29 | $11.28 | $11.43 | $11.22 | $11.31 | $8.79 | 8,016,211 |
| 2019-08-28 | $11.38 | $11.56 | $11.21 | $11.56 | $8.79 | 12,221,816 |
| 2019-08-27 | $11.70 | $11.75 | $11.36 | $11.36 | $8.64 | 11,290,431 |
| 2019-08-26 | $11.33 | $11.61 | $11.31 | $11.60 | $8.82 | 6,165,722 |
| 2019-08-23 | $11.50 | $11.62 | $11.17 | $11.21 | $8.53 | 11,602,812 |
| 2019-08-22 | $11.44 | $11.70 | $11.36 | $11.57 | $8.80 | 8,711,486 |
| 2019-08-21 | $11.32 | $11.41 | $11.22 | $11.35 | $8.63 | 6,829,851 |
| 2019-08-20 | $11.46 | $11.71 | $11.21 | $11.26 | $8.57 | 12,676,050 |
| 2019-08-19 | $11.27 | $11.60 | $11.22 | $11.53 | $8.77 | 14,485,613 |
| 2019-08-16 | $10.70 | $11.22 | $10.59 | $11.21 | $8.53 | 11,491,997 |
| 2019-08-15 | $11.32 | $11.40 | $10.50 | $10.56 | $8.03 | 15,091,789 |
| 2019-08-14 | $11.32 | $11.42 | $11.19 | $11.29 | $8.59 | 13,150,207 |
| 2019-08-13 | $11.26 | $11.72 | $11.17 | $11.48 | $8.73 | 12,657,588 |
| 2019-08-12 | $10.77 | $11.23 | $10.74 | $11.20 | $8.52 | 18,130,774 |
| 2019-08-09 | $10.64 | $10.84 | $10.29 | $10.78 | $8.20 | 12,820,642 |
| 2019-08-08 | $11.40 | $11.64 | $10.40 | $10.70 | $8.14 | 37,874,121 |
| 2019-08-07 | $11.70 | $11.75 | $11.45 | $11.58 | $8.81 | 13,692,021 |
| 2019-08-06 | $11.85 | $11.95 | $11.56 | $11.95 | $9.09 | 10,833,817 |
| 2019-08-05 | $11.79 | $11.87 | $11.65 | $11.79 | $8.97 | 10,207,701 |
| 2019-08-02 | $11.99 | $12.02 | $11.65 | $12.02 | $9.14 | 9,076,549 |
| 2019-08-01 | $12.20 | $12.31 | $11.99 | $12.06 | $9.17 | 11,355,693 |
| 2019-07-31 | $12.12 | $12.44 | $12.02 | $12.09 | $9.20 | 11,572,446 |
| 2019-07-30 | $11.74 | $12.12 | $11.58 | $12.11 | $9.21 | 13,173,161 |
| 2019-07-29 | $11.78 | $11.80 | $11.57 | $11.77 | $8.95 | 7,255,121 |
| 2019-07-26 | $11.52 | $11.77 | $11.40 | $11.75 | $8.94 | 6,221,057 |
| 2019-07-25 | $11.47 | $11.51 | $11.39 | $11.46 | $8.72 | 6,878,909 |
| 2019-07-24 | $11.25 | $11.70 | $11.20 | $11.47 | $8.72 | 9,327,071 |
| 2019-07-23 | $11.10 | $11.22 | $10.94 | $11.17 | $8.50 | 11,711,248 |
| 2019-07-22 | $11.33 | $11.38 | $10.86 | $11.08 | $8.43 | 14,410,767 |
| 2019-07-19 | $11.41 | $11.49 | $11.29 | $11.37 | $8.65 | 10,688,351 |
| 2019-07-18 | $11.76 | $11.76 | $11.25 | $11.40 | $8.67 | 15,470,859 |
| 2019-07-17 | $12.17 | $12.17 | $11.77 | $11.79 | $8.97 | 10,658,219 |
| 2019-07-16 | $12.25 | $12.34 | $12.13 | $12.16 | $9.25 | 10,891,161 |
| 2019-07-15 | $12.20 | $12.27 | $12.10 | $12.26 | $9.33 | 6,854,805 |
| 2019-07-12 | $12.09 | $12.22 | $11.97 | $12.20 | $9.28 | 6,750,808 |
| 2019-07-11 | $11.94 | $12.21 | $11.93 | $12.07 | $9.18 | 10,760,864 |
| 2019-07-10 | $11.86 | $11.99 | $11.80 | $11.93 | $9.07 | 8,349,477 |
| 2019-07-09 | $11.68 | $11.80 | $11.61 | $11.78 | $8.96 | 5,848,721 |
| 2019-07-08 | $11.77 | $11.84 | $11.63 | $11.68 | $8.88 | 13,604,296 |
| 2019-07-05 | $11.71 | $11.86 | $11.62 | $11.77 | $8.95 | 5,795,443 |
| 2019-07-03 | $11.70 | $11.76 | $11.54 | $11.75 | $8.94 | 15,235,934 |
| 2019-07-02 | $11.70 | $11.84 | $11.63 | $11.64 | $8.85 | 9,730,873 |
| 2019-07-01 | $11.92 | $11.97 | $11.65 | $11.70 | $8.90 | 12,647,219 |
| 2019-06-28 | $11.70 | $11.83 | $11.60 | $11.76 | $8.95 | 18,675,368 |
| 2019-06-27 | $11.14 | $11.74 | $11.09 | $11.64 | $8.85 | 14,638,448 |
| 2019-06-26 | $10.81 | $10.94 | $10.78 | $10.91 | $8.30 | 8,665,887 |
| 2019-06-25 | $11.06 | $11.09 | $10.67 | $10.75 | $8.18 | 16,681,756 |
| 2019-06-24 | $11.38 | $11.38 | $11.08 | $11.12 | $8.46 | 15,178,438 |
| 2019-06-21 | $11.35 | $11.41 | $11.25 | $11.34 | $8.63 | 29,562,240 |
| 2019-06-20 | $11.44 | $11.53 | $11.28 | $11.35 | $8.63 | 9,432,776 |
| 2019-06-19 | $11.45 | $11.57 | $11.28 | $11.33 | $8.62 | 11,484,012 |
| 2019-06-18 | $11.26 | $11.45 | $11.26 | $11.45 | $8.71 | 12,370,438 |
| 2019-06-17 | $11.15 | $11.39 | $11.10 | $11.26 | $8.57 | 14,432,607 |
| 2019-06-14 | $11.16 | $11.20 | $10.97 | $11.10 | $8.44 | 9,681,523 |
| 2019-06-13 | $10.82 | $11.16 | $10.77 | $11.15 | $8.48 | 14,498,463 |
| 2019-06-12 | $10.62 | $10.84 | $10.52 | $10.77 | $8.19 | 12,741,884 |
| 2019-06-11 | $10.39 | $10.87 | $10.35 | $10.67 | $8.12 | 12,742,187 |
| 2019-06-10 | $10.54 | $10.68 | $10.29 | $10.33 | $7.86 | 11,059,223 |
| 2019-06-07 | $10.53 | $10.62 | $10.38 | $10.54 | $8.02 | 8,047,034 |
| 2019-06-06 | $10.15 | $10.50 | $10.13 | $10.48 | $7.97 | 10,865,584 |
| 2019-06-05 | $10.35 | $10.35 | $9.98 | $10.17 | $7.74 | 10,917,180 |
| 2019-06-04 | $10.37 | $10.44 | $10.02 | $10.35 | $7.87 | 12,599,604 |
| 2019-06-03 | $10.41 | $10.45 | $10.06 | $10.34 | $7.87 | 16,522,103 |
| 2019-05-31 | $10.42 | $10.73 | $10.31 | $10.45 | $7.95 | 18,338,643 |
| 2019-05-30 | $10.44 | $10.86 | $10.40 | $10.70 | $7.95 | 28,062,558 |
| 2019-05-29 | $10.13 | $10.45 | $10.12 | $10.39 | $7.72 | 19,413,675 |
| 2019-05-28 | $10.17 | $10.31 | $10.11 | $10.13 | $7.53 | 17,096,948 |
| 2019-05-24 | $9.86 | $10.19 | $9.82 | $10.11 | $7.51 | 15,554,032 |
| 2019-05-23 | $9.87 | $9.89 | $9.64 | $9.66 | $7.18 | 13,638,878 |
| 2019-05-22 | $10.15 | $10.20 | $9.91 | $9.96 | $7.40 | 12,410,493 |
| 2019-05-21 | $10.22 | $10.36 | $10.04 | $10.23 | $7.60 | 10,598,946 |
| 2019-05-20 | $10.52 | $10.57 | $10.06 | $10.13 | $7.53 | 18,718,740 |
| 2019-05-17 | $10.55 | $10.73 | $10.50 | $10.59 | $7.87 | 10,552,695 |
| 2019-05-16 | $11.06 | $11.06 | $10.63 | $10.65 | $7.91 | 14,660,604 |
| 2019-05-15 | $10.88 | $10.97 | $10.77 | $10.95 | $8.13 | 11,889,773 |
| 2019-05-14 | $10.70 | $11.04 | $10.62 | $11.00 | $8.17 | 14,838,660 |
| 2019-05-13 | $10.68 | $10.77 | $10.44 | $10.51 | $7.81 | 19,390,551 |
| 2019-05-10 | $10.84 | $11.24 | $10.71 | $10.89 | $8.09 | 11,189,708 |
| 2019-05-09 | $11.01 | $11.05 | $10.28 | $10.86 | $8.07 | 27,458,850 |
| 2019-05-08 | $11.48 | $11.73 | $11.36 | $11.43 | $8.49 | 16,355,768 |
| 2019-05-07 | $11.47 | $11.50 | $11.29 | $11.41 | $8.48 | 16,329,270 |
| 2019-05-06 | $11.51 | $11.66 | $11.48 | $11.52 | $8.56 | 9,629,505 |
| 2019-05-03 | $11.46 | $11.72 | $11.43 | $11.68 | $8.68 | 7,848,048 |
| 2019-05-02 | $11.39 | $11.50 | $11.28 | $11.42 | $8.48 | 10,071,169 |
| 2019-05-01 | $11.39 | $11.54 | $11.34 | $11.36 | $8.44 | 8,711,414 |
| 2019-04-30 | $11.67 | $11.68 | $11.40 | $11.42 | $8.48 | 10,898,456 |
| 2019-04-29 | $11.64 | $11.77 | $11.55 | $11.66 | $8.66 | 8,129,615 |
| 2019-04-26 | $11.50 | $11.84 | $11.46 | $11.62 | $8.63 | 12,893,223 |
| 2019-04-25 | $11.54 | $11.70 | $11.40 | $11.43 | $8.49 | 10,754,381 |
| 2019-04-24 | $11.80 | $11.93 | $11.51 | $11.59 | $8.61 | 12,004,680 |
| 2019-04-23 | $11.91 | $11.96 | $11.64 | $11.87 | $8.82 | 13,112,830 |
| 2019-04-22 | $12.13 | $12.13 | $11.79 | $11.88 | $8.83 | 16,563,109 |
| 2019-04-18 | $12.07 | $12.17 | $11.95 | $12.14 | $9.02 | 9,396,111 |
| 2019-04-17 | $12.20 | $12.29 | $12.06 | $12.11 | $9.00 | 6,889,135 |
| 2019-04-16 | $12.00 | $12.25 | $11.85 | $12.25 | $9.10 | 15,016,190 |
| 2019-04-15 | $12.15 | $12.20 | $11.93 | $11.97 | $8.89 | 11,415,169 |
| 2019-04-12 | $12.63 | $12.63 | $12.10 | $12.12 | $9.00 | 11,889,948 |
| 2019-04-11 | $12.55 | $12.71 | $12.47 | $12.59 | $9.35 | 7,849,734 |
| 2019-04-10 | $12.41 | $12.57 | $12.33 | $12.55 | $9.32 | 8,055,140 |
| 2019-04-09 | $12.44 | $12.45 | $12.31 | $12.39 | $9.20 | 7,873,249 |
| 2019-04-08 | $12.51 | $12.57 | $12.37 | $12.53 | $9.31 | 8,558,357 |
| 2019-04-05 | $12.42 | $12.69 | $12.41 | $12.55 | $9.32 | 16,273,713 |
| 2019-04-04 | $12.37 | $12.52 | $12.37 | $12.39 | $9.20 | 6,916,909 |
| 2019-04-03 | $12.25 | $12.40 | $12.24 | $12.37 | $9.19 | 8,722,748 |
| 2019-04-02 | $12.39 | $12.54 | $12.12 | $12.13 | $9.01 | 13,310,350 |
| 2019-04-01 | $12.07 | $12.43 | $12.06 | $12.37 | $9.19 | 12,138,252 |
| 2019-03-29 | $12.13 | $12.19 | $11.87 | $11.99 | $8.91 | 9,491,234 |
| 2019-03-28 | $12.13 | $12.19 | $12.02 | $12.05 | $8.95 | 6,127,238 |
| 2019-03-27 | $12.25 | $12.35 | $12.12 | $12.12 | $9.00 | 8,022,039 |
| 2019-03-26 | $12.05 | $12.33 | $12.03 | $12.30 | $9.14 | 10,949,223 |
| 2019-03-25 | $12.19 | $12.32 | $12.00 | $12.02 | $8.93 | 12,217,156 |
| 2019-03-22 | $12.12 | $12.33 | $12.11 | $12.17 | $9.04 | 14,364,381 |
| 2019-03-21 | $11.85 | $12.17 | $11.78 | $12.11 | $9.00 | 14,863,595 |
| 2019-03-20 | $11.86 | $12.07 | $11.76 | $11.90 | $8.84 | 12,736,169 |
| 2019-03-19 | $12.09 | $12.12 | $11.85 | $11.91 | $8.85 | 11,126,497 |
| 2019-03-18 | $12.09 | $12.17 | $11.98 | $12.07 | $8.97 | 8,572,853 |
| 2019-03-15 | $12.02 | $12.15 | $11.91 | $12.09 | $8.98 | 25,034,924 |
| 2019-03-14 | $12.03 | $12.19 | $11.90 | $11.92 | $8.86 | 12,602,425 |
| 2019-03-13 | $12.10 | $12.26 | $12.05 | $12.10 | $8.99 | 15,287,381 |
| 2019-03-12 | $12.37 | $12.43 | $12.10 | $12.22 | $9.08 | 14,372,394 |
| 2019-03-11 | $12.00 | $12.51 | $11.97 | $12.34 | $9.17 | 16,095,775 |
| 2019-03-08 | $12.02 | $12.31 | $11.92 | $12.30 | $8.96 | 15,539,234 |
| 2019-03-07 | $11.77 | $12.38 | $11.70 | $12.11 | $8.82 | 25,780,582 |
| 2019-03-06 | $11.95 | $12.00 | $11.52 | $11.56 | $8.42 | 18,259,836 |
| 2019-03-05 | $12.11 | $12.15 | $11.82 | $11.97 | $8.72 | 23,572,032 |
| 2019-03-04 | $12.74 | $12.90 | $11.66 | $12.15 | $8.85 | 43,411,400 |
| 2019-03-01 | $13.18 | $13.20 | $12.88 | $12.97 | $9.44 | 15,583,312 |
| 2019-02-28 | $13.05 | $13.19 | $12.93 | $13.19 | $9.60 | 14,081,338 |
| 2019-02-27 | $12.95 | $13.16 | $12.89 | $13.10 | $9.54 | 11,770,257 |
| 2019-02-26 | $12.91 | $13.09 | $12.80 | $12.98 | $9.45 | 23,853,559 |
| 2019-02-25 | $13.54 | $13.57 | $13.12 | $13.17 | $9.59 | 16,674,783 |
| 2019-02-22 | $13.61 | $13.67 | $13.34 | $13.44 | $9.79 | 12,510,248 |
| 2019-02-21 | $13.83 | $13.88 | $13.26 | $13.33 | $9.71 | 17,023,659 |
| 2019-02-20 | $13.85 | $14.18 | $13.83 | $13.90 | $10.12 | 14,258,903 |
| 2019-02-19 | $14.00 | $14.41 | $13.84 | $14.10 | $10.27 | 19,618,425 |
| 2019-02-15 | $12.89 | $13.94 | $12.89 | $13.74 | $10.00 | 36,191,484 |
| 2019-02-14 | $12.97 | $13.73 | $12.74 | $12.78 | $9.31 | 86,421,861 |
| 2019-02-13 | $14.56 | $14.74 | $14.48 | $14.70 | $10.70 | 23,909,616 |
| 2019-02-12 | $14.30 | $14.60 | $14.24 | $14.55 | $10.59 | 12,343,234 |
| 2019-02-11 | $14.26 | $14.33 | $14.00 | $14.11 | $10.27 | 15,233,487 |
| 2019-02-08 | $14.03 | $14.24 | $13.97 | $14.21 | $10.35 | 11,214,655 |
| 2019-02-07 | $14.20 | $14.22 | $13.88 | $14.12 | $10.28 | 17,017,964 |
| 2019-02-06 | $14.60 | $14.87 | $14.26 | $14.35 | $10.45 | 14,971,860 |
| 2019-02-05 | $14.49 | $14.99 | $14.47 | $14.58 | $10.62 | 28,680,501 |
| 2019-02-04 | $15.33 | $15.33 | $14.95 | $15.03 | $10.94 | 12,370,985 |
| 2019-02-01 | $15.33 | $15.57 | $15.21 | $15.25 | $11.10 | 16,533,412 |
| 2019-01-31 | $15.05 | $15.36 | $14.83 | $15.32 | $11.16 | 11,275,698 |
| 2019-01-30 | $15.01 | $15.13 | $14.46 | $14.98 | $10.91 | 11,729,833 |
| 2019-01-29 | $15.11 | $15.33 | $14.95 | $15.00 | $10.92 | 10,048,552 |
| 2019-01-28 | $14.91 | $15.29 | $14.81 | $15.09 | $10.99 | 14,333,858 |
| 2019-01-25 | $14.79 | $15.11 | $14.48 | $14.99 | $10.91 | 17,039,045 |
| 2019-01-24 | $14.48 | $14.80 | $14.37 | $14.71 | $10.71 | 20,353,120 |
| 2019-01-23 | $15.48 | $15.64 | $15.13 | $15.21 | $11.08 | 10,900,226 |
| 2019-01-22 | $15.73 | $15.80 | $15.25 | $15.39 | $11.21 | 12,759,441 |
| 2019-01-18 | $15.48 | $16.06 | $15.41 | $15.83 | $11.53 | 16,137,107 |
| 2019-01-17 | $15.95 | $15.99 | $15.22 | $15.34 | $11.17 | 19,253,294 |
| 2019-01-16 | $16.21 | $16.44 | $15.92 | $15.99 | $11.64 | 19,379,615 |
| 2019-01-15 | $16.21 | $16.44 | $16.12 | $16.19 | $11.79 | 11,461,167 |
| 2019-01-14 | $16.20 | $16.53 | $16.20 | $16.22 | $11.81 | 15,267,518 |
| 2019-01-11 | $16.04 | $16.36 | $15.85 | $16.27 | $11.85 | 12,742,370 |
| 2019-01-10 | $16.16 | $16.24 | $15.86 | $16.00 | $11.65 | 13,777,900 |
| 2019-01-09 | $16.72 | $16.75 | $16.04 | $16.17 | $11.77 | 17,285,781 |
| 2019-01-08 | $16.46 | $16.74 | $16.38 | $16.72 | $12.17 | 10,723,422 |
| 2019-01-07 | $16.04 | $16.62 | $15.98 | $16.30 | $11.87 | 21,000,077 |
| 2019-01-04 | $15.80 | $16.19 | $15.77 | $15.95 | $11.61 | 14,930,318 |
| 2019-01-03 | $15.40 | $15.90 | $15.20 | $15.51 | $11.29 | 15,131,353 |
| 2019-01-02 | $15.03 | $15.54 | $14.57 | $15.44 | $11.24 | 10,764,276 |
| 2018-12-31 | $15.33 | $15.43 | $14.95 | $15.15 | $11.03 | 14,358,794 |
| 2018-12-28 | $15.26 | $15.61 | $15.20 | $15.27 | $11.12 | 12,124,979 |
| 2018-12-27 | $15.10 | $15.27 | $14.62 | $15.25 | $11.10 | 16,166,172 |
| 2018-12-26 | $14.60 | $15.30 | $13.97 | $15.30 | $11.14 | 16,994,639 |
| 2018-12-24 | $14.81 | $14.85 | $14.37 | $14.52 | $10.57 | 10,915,801 |
| 2018-12-21 | $15.52 | $15.74 | $14.80 | $14.90 | $10.85 | 22,330,248 |
| 2018-12-20 | $16.01 | $16.10 | $15.11 | $15.47 | $11.26 | 17,569,954 |
| 2018-12-19 | $16.37 | $16.55 | $15.92 | $16.08 | $11.71 | 16,545,442 |
| 2018-12-18 | $16.40 | $16.72 | $16.18 | $16.33 | $11.89 | 12,231,150 |
| 2018-12-17 | $16.95 | $17.08 | $16.21 | $16.34 | $11.90 | 15,270,285 |
| 2018-12-14 | $16.88 | $17.20 | $16.87 | $17.00 | $12.38 | 11,319,357 |
| 2018-12-13 | $17.30 | $17.40 | $16.75 | $16.88 | $12.29 | 10,838,819 |
| 2018-12-12 | $17.18 | $17.61 | $17.15 | $17.32 | $12.61 | 15,054,700 |
| 2018-12-11 | $17.24 | $17.55 | $16.89 | $16.97 | $12.36 | 11,191,941 |
| 2018-12-10 | $17.50 | $17.56 | $16.55 | $17.05 | $12.41 | 15,764,708 |
| 2018-12-07 | $17.37 | $17.87 | $17.31 | $17.47 | $12.72 | 12,155,398 |
| 2018-12-06 | $17.79 | $17.83 | $16.87 | $17.48 | $12.73 | 19,866,478 |
| 2018-12-04 | $18.79 | $19.00 | $17.79 | $17.85 | $13.00 | 19,280,687 |
| 2018-12-03 | $18.97 | $19.05 | $18.64 | $18.79 | $13.68 | 11,059,226 |
| 2018-11-30 | $18.60 | $18.83 | $18.51 | $18.80 | $13.69 | 14,201,646 |
| 2018-11-29 | $18.64 | $18.77 | $18.45 | $18.62 | $13.56 | 6,398,744 |
| 2018-11-28 | $18.65 | $18.84 | $18.36 | $18.73 | $13.64 | 9,411,970 |
| 2018-11-27 | $18.40 | $18.68 | $18.32 | $18.57 | $13.52 | 8,228,509 |
| 2018-11-26 | $18.01 | $18.48 | $17.99 | $18.44 | $13.43 | 17,527,442 |
| 2018-11-23 | $17.86 | $18.01 | $17.65 | $17.88 | $13.02 | 6,138,936 |
| 2018-11-21 | $18.52 | $18.65 | $18.09 | $18.34 | $12.96 | 15,146,642 |
| 2018-11-20 | $18.83 | $18.90 | $18.35 | $18.49 | $13.07 | 13,913,715 |
| 2018-11-19 | $19.14 | $19.53 | $18.95 | $19.03 | $13.45 | 12,056,735 |
| 2018-11-16 | $18.96 | $19.28 | $18.90 | $19.17 | $13.55 | 10,427,602 |
| 2018-11-15 | $19.05 | $19.07 | $18.64 | $18.96 | $13.40 | 8,878,777 |
| 2018-11-14 | $18.97 | $19.24 | $18.65 | $19.07 | $13.48 | 13,144,238 |
| 2018-11-13 | $19.35 | $19.44 | $18.72 | $18.79 | $13.28 | 11,873,076 |
| 2018-11-12 | $18.91 | $19.40 | $18.87 | $19.23 | $13.59 | 10,614,262 |
| 2018-11-09 | $18.55 | $19.33 | $18.10 | $18.91 | $13.37 | 28,675,213 |
| 2018-11-08 | $21.46 | $21.50 | $20.89 | $21.08 | $14.90 | 12,055,081 |
| 2018-11-07 | $21.15 | $21.48 | $21.00 | $21.47 | $15.18 | 9,418,527 |
| 2018-11-06 | $21.00 | $21.23 | $20.93 | $21.15 | $14.95 | 7,405,142 |
| 2018-11-05 | $21.00 | $21.05 | $20.62 | $21.00 | $14.84 | 7,544,026 |
| 2018-11-02 | $20.70 | $21.27 | $20.65 | $20.97 | $14.82 | 8,883,414 |
| 2018-11-01 | $20.80 | $21.04 | $20.45 | $20.58 | $14.55 | 5,873,235 |
| 2018-10-31 | $20.62 | $20.95 | $20.48 | $20.64 | $14.59 | 8,973,081 |
| 2018-10-30 | $19.72 | $20.53 | $19.72 | $20.46 | $14.46 | 9,750,361 |
| 2018-10-29 | $19.76 | $20.25 | $19.49 | $19.76 | $13.97 | 9,886,257 |
| 2018-10-26 | $20.78 | $20.78 | $19.12 | $19.37 | $13.69 | 17,478,315 |
| 2018-10-25 | $21.03 | $21.40 | $20.92 | $21.07 | $14.89 | 9,480,177 |
| 2018-10-24 | $21.43 | $21.73 | $20.82 | $20.84 | $14.73 | 8,623,856 |
| 2018-10-23 | $21.15 | $21.59 | $21.04 | $21.50 | $15.20 | 7,619,237 |
| 2018-10-22 | $22.01 | $22.04 | $21.25 | $21.29 | $15.05 | 9,895,444 |
| 2018-10-19 | $21.17 | $22.08 | $21.17 | $21.99 | $15.54 | 11,822,844 |
| 2018-10-18 | $21.15 | $21.26 | $20.90 | $21.04 | $14.87 | 6,156,003 |
| 2018-10-17 | $21.05 | $21.22 | $20.86 | $21.15 | $14.95 | 6,479,658 |
| 2018-10-16 | $20.79 | $21.08 | $20.52 | $21.00 | $14.84 | 6,068,758 |
| 2018-10-15 | $20.70 | $20.98 | $20.53 | $20.71 | $14.64 | 8,020,424 |
| 2018-10-12 | $20.48 | $20.74 | $20.40 | $20.66 | $14.60 | 6,076,257 |
| 2018-10-11 | $20.94 | $21.06 | $20.05 | $20.14 | $14.23 | 11,434,789 |
| 2018-10-10 | $21.04 | $21.62 | $20.90 | $20.92 | $14.79 | 8,112,755 |
| 2018-10-09 | $21.32 | $21.36 | $20.97 | $21.03 | $14.86 | 9,436,663 |
| 2018-10-08 | $21.80 | $21.85 | $21.04 | $21.26 | $15.03 | 9,766,867 |
| 2018-10-05 | $21.93 | $22.21 | $21.83 | $21.86 | $15.45 | 9,260,752 |
| 2018-10-04 | $21.95 | $21.99 | $21.58 | $21.87 | $15.46 | 9,452,523 |
| 2018-10-03 | $21.90 | $22.04 | $21.60 | $21.89 | $15.47 | 9,350,825 |
| 2018-10-02 | $21.41 | $21.90 | $21.35 | $21.83 | $15.43 | 9,085,198 |
| 2018-10-01 | $21.30 | $21.68 | $21.25 | $21.45 | $15.16 | 10,053,075 |
| 2018-09-28 | $20.89 | $21.35 | $20.87 | $21.20 | $14.98 | 8,026,199 |
| 2018-09-27 | $20.75 | $21.31 | $20.74 | $20.89 | $14.77 | 9,128,652 |
| 2018-09-26 | $21.07 | $21.16 | $20.55 | $20.73 | $14.65 | 15,553,681 |
| 2018-09-25 | $21.77 | $21.88 | $20.90 | $21.05 | $14.88 | 29,014,300 |
| 2018-09-24 | $22.94 | $23.13 | $22.69 | $22.90 | $16.19 | 6,931,056 |
| 2018-09-21 | $22.61 | $23.06 | $22.53 | $22.94 | $16.21 | 26,348,239 |
| 2018-09-20 | $22.78 | $22.81 | $22.20 | $22.57 | $15.95 | 11,568,272 |
| 2018-09-19 | $23.18 | $23.23 | $22.71 | $22.74 | $16.07 | 8,144,646 |
| 2018-09-18 | $22.78 | $23.23 | $22.76 | $23.16 | $16.37 | 7,281,941 |
| 2018-09-17 | $22.79 | $23.10 | $22.68 | $22.78 | $16.10 | 6,583,624 |
| 2018-09-14 | $22.75 | $22.81 | $22.24 | $22.74 | $16.07 | 7,708,006 |
| 2018-09-13 | $23.00 | $23.00 | $22.57 | $22.65 | $16.01 | 6,716,613 |
| 2018-09-12 | $22.51 | $23.04 | $22.43 | $22.94 | $16.21 | 8,143,777 |
| 2018-09-11 | $21.88 | $22.74 | $21.83 | $22.51 | $15.91 | 11,009,943 |
| 2018-09-10 | $22.09 | $22.11 | $21.71 | $21.81 | $15.42 | 6,629,275 |
| 2018-09-07 | $21.92 | $22.43 | $21.81 | $21.94 | $15.51 | 6,504,015 |
| 2018-09-06 | $21.78 | $22.06 | $21.71 | $22.00 | $15.55 | 11,782,603 |
| 2018-09-05 | $21.47 | $21.73 | $21.42 | $21.65 | $15.30 | 8,412,277 |
| 2018-09-04 | $21.36 | $21.58 | $21.06 | $21.50 | $15.20 | 11,681,647 |
| 2018-08-31 | $21.68 | $21.80 | $21.23 | $21.36 | $15.10 | 9,931,738 |
| 2018-08-30 | $21.83 | $21.89 | $21.35 | $21.68 | $15.32 | 13,840,811 |
| 2018-08-29 | $22.55 | $22.61 | $22.04 | $22.34 | $15.41 | 17,479,467 |
| 2018-08-28 | $22.89 | $23.00 | $22.46 | $22.50 | $15.52 | 12,972,823 |
| 2018-08-27 | $22.80 | $23.01 | $22.71 | $22.87 | $15.77 | 10,007,051 |
| 2018-08-24 | $22.86 | $23.01 | $22.74 | $22.75 | $15.69 | 10,613,032 |
| 2018-08-23 | $22.48 | $23.00 | $22.40 | $22.81 | $15.73 | 10,916,381 |
| 2018-08-22 | $23.20 | $23.25 | $22.34 | $22.42 | $15.46 | 20,487,960 |
| 2018-08-21 | $23.88 | $24.20 | $23.74 | $23.98 | $16.54 | 12,579,240 |
| 2018-08-20 | $23.58 | $23.90 | $23.43 | $23.86 | $16.45 | 10,892,734 |
| 2018-08-17 | $23.19 | $23.78 | $23.12 | $23.48 | $16.19 | 10,552,390 |
| 2018-08-16 | $22.69 | $23.40 | $22.66 | $23.33 | $16.09 | 15,473,463 |
| 2018-08-15 | $22.46 | $22.83 | $22.08 | $22.47 | $15.50 | 12,893,041 |
| 2018-08-14 | $21.92 | $22.55 | $21.92 | $22.36 | $15.42 | 12,375,243 |
| 2018-08-13 | $21.47 | $22.04 | $21.38 | $21.88 | $15.09 | 15,206,537 |
| 2018-08-10 | $20.82 | $21.62 | $20.81 | $21.38 | $14.74 | 16,412,732 |
| 2018-08-09 | $19.46 | $21.12 | $19.43 | $20.97 | $14.46 | 32,316,928 |
| 2018-08-08 | $18.65 | $18.75 | $18.40 | $18.54 | $12.79 | 8,305,164 |
| 2018-08-07 | $18.75 | $18.79 | $18.56 | $18.64 | $12.85 | 10,154,782 |
| 2018-08-06 | $18.81 | $18.89 | $18.64 | $18.70 | $12.90 | 6,680,080 |
| 2018-08-03 | $18.79 | $19.07 | $18.76 | $18.83 | $12.99 | 4,480,243 |
| 2018-08-02 | $18.50 | $18.87 | $18.35 | $18.73 | $12.92 | 5,238,581 |
| 2018-08-01 | $18.77 | $19.02 | $18.57 | $18.57 | $12.81 | 6,646,562 |
| 2018-07-31 | $18.70 | $18.98 | $18.57 | $18.77 | $12.94 | 7,787,875 |
| 2018-07-30 | $18.45 | $18.69 | $18.39 | $18.64 | $12.85 | 7,602,481 |
| 2018-07-27 | $18.53 | $18.69 | $18.26 | $18.37 | $12.67 | 5,326,256 |
| 2018-07-26 | $18.38 | $18.67 | $18.26 | $18.39 | $12.68 | 8,837,243 |
| 2018-07-25 | $18.61 | $18.67 | $18.06 | $18.26 | $12.59 | 9,603,519 |
| 2018-07-24 | $18.95 | $18.95 | $18.61 | $18.71 | $12.90 | 5,873,221 |
| 2018-07-23 | $18.79 | $18.93 | $18.43 | $18.82 | $12.98 | 5,729,851 |
| 2018-07-20 | $19.20 | $19.20 | $18.73 | $18.76 | $12.94 | 6,654,058 |
| 2018-07-19 | $19.47 | $19.50 | $19.18 | $19.23 | $13.26 | 7,148,684 |
| 2018-07-18 | $19.68 | $19.72 | $19.47 | $19.51 | $13.45 | 4,639,708 |
| 2018-07-17 | $19.61 | $19.80 | $19.55 | $19.63 | $13.54 | 4,872,098 |
| 2018-07-16 | $19.83 | $19.84 | $19.48 | $19.61 | $13.52 | 7,521,734 |
| 2018-07-13 | $19.95 | $20.06 | $19.72 | $19.88 | $13.71 | 5,129,550 |
| 2018-07-12 | $19.91 | $20.08 | $19.75 | $20.00 | $13.79 | 5,998,238 |
| 2018-07-11 | $19.90 | $20.11 | $19.77 | $19.80 | $13.65 | 5,711,385 |
| 2018-07-10 | $19.88 | $20.15 | $19.82 | $20.11 | $13.87 | 8,522,942 |
| 2018-07-09 | $19.67 | $19.96 | $19.65 | $19.89 | $13.72 | 8,069,399 |
| 2018-07-06 | $19.38 | $19.72 | $19.21 | $19.66 | $13.56 | 5,638,973 |
| 2018-07-05 | $19.20 | $19.38 | $18.99 | $19.38 | $13.36 | 7,062,276 |
| 2018-07-03 | $18.66 | $19.22 | $18.60 | $19.10 | $13.17 | 4,992,732 |
| 2018-07-02 | $18.60 | $18.66 | $18.26 | $18.53 | $12.78 | 4,865,327 |
| 2018-06-29 | $18.76 | $18.91 | $18.61 | $18.64 | $12.85 | 5,038,966 |
| 2018-06-28 | $18.72 | $18.78 | $18.47 | $18.70 | $12.90 | 6,459,877 |
| 2018-06-27 | $18.78 | $18.99 | $18.64 | $18.65 | $12.86 | 5,149,037 |
| 2018-06-26 | $18.96 | $19.02 | $18.62 | $18.75 | $12.93 | 7,399,916 |
| 2018-06-25 | $18.60 | $18.94 | $18.40 | $18.78 | $12.95 | 8,945,055 |
| 2018-06-22 | $18.58 | $18.83 | $18.55 | $18.62 | $12.84 | 8,422,374 |
| 2018-06-21 | $18.59 | $18.66 | $18.41 | $18.45 | $12.72 | 5,089,165 |
| 2018-06-20 | $18.44 | $18.61 | $18.11 | $18.57 | $12.81 | 10,032,269 |
| 2018-06-19 | $18.00 | $18.56 | $18.00 | $18.44 | $12.72 | 8,624,330 |
| 2018-06-18 | $18.03 | $18.30 | $17.97 | $18.13 | $12.50 | 8,453,452 |
| 2018-06-15 | $18.06 | $18.11 | $17.94 | $18.02 | $12.43 | 13,092,499 |
| 2018-06-14 | $17.68 | $18.07 | $17.68 | $18.01 | $12.42 | 9,035,814 |
| 2018-06-13 | $17.88 | $17.95 | $17.54 | $17.54 | $12.10 | 7,195,913 |
| 2018-06-12 | $17.95 | $18.07 | $17.77 | $17.95 | $12.38 | 7,700,141 |
| 2018-06-11 | $17.73 | $17.92 | $17.54 | $17.85 | $12.31 | 11,621,031 |
| 2018-06-08 | $17.53 | $17.65 | $17.29 | $17.65 | $12.17 | 9,326,510 |
| 2018-06-07 | $17.54 | $17.82 | $17.51 | $17.62 | $12.15 | 7,029,602 |
| 2018-06-06 | $17.52 | $17.59 | $17.40 | $17.59 | $12.13 | 11,748,226 |
| 2018-06-05 | $17.67 | $17.80 | $17.39 | $17.43 | $12.02 | 12,455,172 |
| 2018-06-04 | $17.85 | $17.96 | $17.57 | $17.64 | $12.16 | 8,942,913 |
| 2018-06-01 | $17.85 | $17.93 | $17.66 | $17.74 | $12.23 | 13,349,007 |
| 2018-05-31 | $18.33 | $18.40 | $18.14 | $18.22 | $12.19 | 13,836,226 |
| 2018-05-30 | $18.38 | $18.38 | $18.08 | $18.31 | $12.25 | 6,722,211 |
| 2018-05-29 | $18.06 | $18.32 | $17.93 | $18.22 | $12.19 | 11,963,576 |
| 2018-05-25 | $18.63 | $18.64 | $17.96 | $18.18 | $12.17 | 15,565,751 |
| 2018-05-24 | $19.05 | $19.11 | $18.46 | $18.52 | $12.39 | 16,334,170 |
| 2018-05-23 | $19.29 | $19.32 | $18.93 | $19.01 | $12.72 | 7,810,368 |
| 2018-05-22 | $19.28 | $19.51 | $19.24 | $19.29 | $12.91 | 7,139,919 |
| 2018-05-21 | $19.36 | $19.42 | $19.17 | $19.28 | $12.90 | 7,641,706 |
| 2018-05-18 | $19.22 | $19.38 | $19.15 | $19.29 | $12.91 | 14,691,479 |
| 2018-05-17 | $19.31 | $19.59 | $19.24 | $19.25 | $12.88 | 16,489,762 |
| 2018-05-16 | $19.35 | $19.55 | $19.13 | $19.26 | $12.89 | 8,620,345 |
| 2018-05-15 | $19.15 | $19.39 | $18.98 | $19.37 | $12.96 | 8,855,570 |
| 2018-05-14 | $19.65 | $19.72 | $19.22 | $19.24 | $12.88 | 11,607,992 |
| 2018-05-11 | $19.41 | $19.88 | $19.30 | $19.60 | $13.12 | 16,782,835 |
| 2018-05-10 | $18.95 | $19.75 | $17.98 | $19.40 | $12.98 | 27,891,992 |
| 2018-05-09 | $18.09 | $18.34 | $17.98 | $18.04 | $12.07 | 13,642,061 |
| 2018-05-08 | $18.31 | $18.38 | $17.88 | $18.13 | $12.13 | 12,365,879 |
| 2018-05-07 | $18.55 | $18.66 | $18.30 | $18.48 | $12.37 | 12,307,393 |
| 2018-05-04 | $18.05 | $18.55 | $17.99 | $18.49 | $12.37 | 7,829,179 |
| 2018-05-03 | $18.47 | $18.48 | $17.92 | $18.07 | $12.09 | 9,442,724 |
| 2018-05-02 | $18.60 | $18.74 | $18.42 | $18.49 | $12.37 | 8,991,542 |
| 2018-05-01 | $18.55 | $18.75 | $18.24 | $18.49 | $12.37 | 10,440,918 |
| 2018-04-30 | $19.00 | $19.06 | $18.58 | $18.58 | $12.43 | 8,401,287 |
| 2018-04-27 | $18.56 | $18.95 | $18.53 | $18.90 | $12.65 | 7,935,286 |
| 2018-04-26 | $18.36 | $18.59 | $18.23 | $18.52 | $12.39 | 8,815,821 |
| 2018-04-25 | $17.87 | $18.50 | $17.78 | $18.50 | $12.38 | 10,647,758 |
| 2018-04-24 | $17.81 | $18.09 | $17.70 | $17.93 | $12.00 | 9,483,076 |
| 2018-04-23 | $17.67 | $17.79 | $17.45 | $17.73 | $11.87 | 6,061,731 |
| 2018-04-20 | $17.38 | $17.65 | $17.28 | $17.61 | $11.79 | 9,811,259 |
| 2018-04-19 | $17.55 | $17.70 | $17.23 | $17.32 | $11.59 | 5,971,433 |
| 2018-04-18 | $17.70 | $17.80 | $17.53 | $17.55 | $11.75 | 4,855,773 |
| 2018-04-17 | $17.45 | $17.72 | $17.40 | $17.62 | $11.79 | 6,234,172 |
| 2018-04-16 | $17.24 | $17.43 | $17.02 | $17.36 | $11.62 | 5,574,895 |
| 2018-04-13 | $17.27 | $17.35 | $16.93 | $17.05 | $11.41 | 5,922,815 |
| 2018-04-12 | $17.53 | $17.57 | $17.11 | $17.25 | $11.54 | 5,631,721 |
| 2018-04-11 | $17.61 | $17.70 | $17.43 | $17.47 | $11.69 | 5,475,877 |
| 2018-04-10 | $17.51 | $17.80 | $17.40 | $17.69 | $11.84 | 8,298,350 |
| 2018-04-09 | $17.37 | $17.59 | $17.20 | $17.31 | $11.58 | 11,391,948 |
| 2018-04-06 | $17.26 | $17.55 | $17.04 | $17.21 | $11.52 | 11,038,592 |
| 2018-04-05 | $17.20 | $17.51 | $17.08 | $17.36 | $11.62 | 14,962,780 |
| 2018-04-04 | $16.21 | $17.18 | $16.21 | $17.16 | $11.48 | 16,306,089 |
| 2018-04-03 | $16.48 | $16.51 | $16.32 | $16.51 | $11.05 | 12,082,320 |
| 2018-04-02 | $16.43 | $16.54 | $16.16 | $16.29 | $10.90 | 15,165,641 |
| 2018-03-29 | $16.25 | $16.52 | $16.21 | $16.43 | $11.00 | 11,391,469 |
| 2018-03-28 | $16.10 | $16.36 | $16.09 | $16.21 | $10.85 | 12,146,801 |
| 2018-03-27 | $16.20 | $16.61 | $16.00 | $16.13 | $10.80 | 14,433,623 |
| 2018-03-26 | $15.73 | $16.24 | $15.67 | $16.21 | $10.85 | 14,530,380 |
| 2018-03-23 | $15.88 | $15.96 | $15.48 | $15.52 | $10.39 | 10,998,786 |
| 2018-03-22 | $16.53 | $16.57 | $15.78 | $15.79 | $10.57 | 12,064,910 |
| 2018-03-21 | $16.27 | $16.54 | $16.19 | $16.35 | $10.94 | 10,092,557 |
| 2018-03-20 | $16.73 | $16.84 | $16.15 | $16.25 | $10.88 | 10,701,109 |
| 2018-03-19 | $17.15 | $17.21 | $16.60 | $16.68 | $11.16 | 12,087,507 |
| 2018-03-16 | $17.07 | $17.48 | $17.07 | $17.13 | $11.46 | 31,071,286 |
| 2018-03-15 | $17.31 | $17.37 | $16.88 | $16.97 | $11.36 | 9,431,765 |
| 2018-03-14 | $17.78 | $17.85 | $17.22 | $17.33 | $11.60 | 9,723,136 |
| 2018-03-13 | $18.02 | $18.06 | $17.61 | $17.70 | $11.85 | 7,836,402 |
| 2018-03-12 | $17.91 | $18.18 | $17.86 | $18.02 | $12.06 | 9,539,442 |
| 2018-03-09 | $17.88 | $17.98 | $17.73 | $17.94 | $12.01 | 6,799,488 |
| 2018-03-08 | $17.86 | $17.90 | $17.53 | $17.82 | $11.93 | 6,497,469 |
| 2018-03-07 | $17.91 | $18.16 | $17.70 | $17.88 | $11.97 | 14,986,245 |
| 2018-03-06 | $18.00 | $18.25 | $17.84 | $18.06 | $12.09 | 12,264,762 |
| 2018-03-05 | $17.18 | $17.88 | $17.06 | $17.84 | $11.94 | 12,830,259 |
| 2018-03-02 | $16.76 | $17.38 | $16.72 | $17.35 | $11.61 | 11,040,422 |
| 2018-03-01 | $17.87 | $17.92 | $17.30 | $17.40 | $11.29 | 14,012,419 |
| 2018-02-28 | $18.13 | $18.17 | $17.66 | $17.67 | $11.47 | 16,164,983 |
| 2018-02-27 | $18.45 | $18.62 | $18.07 | $18.08 | $11.73 | 10,003,360 |
| 2018-02-26 | $18.25 | $18.48 | $18.02 | $18.41 | $11.95 | 12,934,713 |
| 2018-02-23 | $18.12 | $18.22 | $17.96 | $18.21 | $11.82 | 8,800,311 |
| 2018-02-22 | $17.90 | $18.41 | $17.77 | $17.98 | $11.67 | 13,619,063 |
| 2018-02-21 | $18.47 | $18.60 | $17.88 | $17.90 | $11.62 | 10,928,766 |
| 2018-02-20 | $18.80 | $18.91 | $18.38 | $18.47 | $11.99 | 13,538,108 |
| 2018-02-16 | $18.94 | $19.27 | $18.53 | $18.93 | $12.29 | 14,796,394 |
| 2018-02-15 | $18.92 | $19.47 | $18.41 | $19.13 | $12.42 | 25,478,646 |
| 2018-02-14 | $17.19 | $17.83 | $17.01 | $17.58 | $11.41 | 17,311,327 |
| 2018-02-13 | $16.65 | $17.36 | $16.45 | $17.21 | $11.17 | 14,397,865 |
| 2018-02-12 | $16.05 | $16.95 | $16.05 | $16.76 | $10.88 | 12,351,989 |
| 2018-02-09 | $16.37 | $16.43 | $15.45 | $15.98 | $10.37 | 19,379,872 |
| 2018-02-08 | $17.01 | $17.07 | $16.19 | $16.20 | $10.51 | 11,876,235 |
| 2018-02-07 | $17.01 | $17.39 | $16.97 | $17.06 | $11.07 | 8,375,651 |
| 2018-02-06 | $16.66 | $17.17 | $16.31 | $17.07 | $11.08 | 13,119,006 |
| 2018-02-05 | $17.64 | $17.80 | $16.79 | $16.80 | $10.90 | 15,993,928 |
| 2018-02-02 | $17.81 | $18.28 | $17.70 | $17.73 | $11.51 | 13,606,139 |
| 2018-02-01 | $17.80 | $18.04 | $17.76 | $17.95 | $11.65 | 7,574,354 |
| 2018-01-31 | $17.90 | $18.00 | $17.57 | $17.81 | $11.56 | 8,543,916 |
| 2018-01-30 | $17.98 | $18.09 | $17.66 | $17.81 | $11.56 | 7,950,951 |
| 2018-01-29 | $18.10 | $18.29 | $17.79 | $18.03 | $11.70 | 10,655,087 |
| 2018-01-26 | $17.88 | $18.25 | $17.78 | $18.22 | $11.83 | 15,652,907 |
| 2018-01-25 | $17.92 | $17.97 | $17.63 | $17.78 | $11.54 | 8,405,960 |
| 2018-01-24 | $17.45 | $17.64 | $17.32 | $17.39 | $11.29 | 6,807,402 |
| 2018-01-23 | $17.74 | $17.77 | $17.13 | $17.33 | $11.25 | 8,876,460 |
| 2018-01-22 | $17.26 | $17.69 | $17.16 | $17.67 | $11.47 | 8,871,132 |
| 2018-01-19 | $17.35 | $17.37 | $16.75 | $17.31 | $11.24 | 18,144,882 |
| 2018-01-18 | $17.44 | $17.54 | $17.29 | $17.34 | $11.25 | 10,053,775 |
| 2018-01-17 | $17.43 | $17.53 | $17.18 | $17.43 | $11.31 | 10,443,756 |
| 2018-01-16 | $17.37 | $17.57 | $17.10 | $17.34 | $11.25 | 10,984,749 |
| 2018-01-12 | $17.50 | $17.52 | $17.16 | $17.36 | $11.27 | 11,500,237 |
| 2018-01-11 | $17.49 | $17.77 | $17.31 | $17.47 | $11.34 | 10,545,004 |
| 2018-01-10 | $16.67 | $17.54 | $16.52 | $17.48 | $11.35 | 25,468,161 |
| 2018-01-09 | $17.27 | $17.46 | $16.53 | $16.54 | $10.74 | 13,635,295 |
| 2018-01-08 | $17.32 | $17.36 | $17.01 | $17.23 | $11.18 | 9,730,033 |
| 2018-01-05 | $17.00 | $17.07 | $16.81 | $17.00 | $11.03 | 9,957,988 |
| 2018-01-04 | $17.11 | $17.12 | $16.35 | $16.97 | $11.01 | 14,372,553 |
| 2018-01-03 | $17.37 | $17.44 | $17.04 | $17.08 | $11.09 | 10,094,091 |
| 2018-01-02 | $16.85 | $17.42 | $16.65 | $17.41 | $11.30 | 12,443,341 |
| 2017-12-29 | $17.06 | $17.16 | $16.68 | $16.68 | $10.83 | 10,026,556 |
| 2017-12-28 | $17.01 | $17.15 | $16.76 | $17.12 | $11.11 | 8,099,904 |
| 2017-12-27 | $17.30 | $17.31 | $16.93 | $17.07 | $11.08 | 7,527,957 |
| 2017-12-26 | $17.24 | $17.60 | $17.19 | $17.36 | $11.27 | 6,004,893 |
| 2017-12-22 | $17.46 | $17.49 | $17.17 | $17.24 | $11.19 | 8,626,297 |
| 2017-12-21 | $17.15 | $17.54 | $16.72 | $17.47 | $11.34 | 10,133,398 |
| 2017-12-20 | $17.52 | $17.82 | $17.15 | $17.15 | $11.13 | 14,520,546 |
| 2017-12-19 | $17.70 | $17.95 | $17.15 | $17.40 | $11.29 | 22,578,851 |
| 2017-12-18 | $17.22 | $17.85 | $17.09 | $17.75 | $11.52 | 26,233,318 |
| 2017-12-15 | $16.72 | $17.12 | $16.56 | $16.99 | $11.03 | 23,461,430 |
| 2017-12-14 | $16.67 | $16.76 | $16.43 | $16.47 | $10.69 | 15,219,827 |
| 2017-12-13 | $16.07 | $16.96 | $16.00 | $16.75 | $10.87 | 20,192,400 |
| 2017-12-12 | $16.01 | $16.12 | $15.61 | $15.70 | $10.19 | 15,522,133 |
| 2017-12-11 | $15.23 | $16.09 | $15.15 | $15.87 | $10.30 | 37,145,019 |
| 2017-12-08 | $14.17 | $14.73 | $14.09 | $14.67 | $9.52 | 14,640,990 |
| 2017-12-07 | $14.03 | $14.31 | $13.84 | $14.10 | $9.15 | 30,376,271 |
| 2017-12-06 | $14.34 | $14.34 | $13.81 | $13.84 | $8.98 | 11,669,403 |
| 2017-12-05 | $14.80 | $14.84 | $14.34 | $14.39 | $9.34 | 13,867,845 |
| 2017-12-04 | $14.40 | $14.86 | $14.35 | $14.81 | $9.61 | 15,542,973 |
| 2017-12-01 | $14.54 | $14.62 | $13.97 | $14.30 | $9.28 | 15,649,019 |
| 2017-11-30 | $14.58 | $14.91 | $14.26 | $14.59 | $9.47 | 21,244,767 |
| 2017-11-29 | $13.69 | $14.69 | $13.66 | $14.54 | $9.44 | 17,780,242 |
| 2017-11-28 | $13.58 | $13.70 | $13.16 | $13.69 | $8.89 | 19,647,136 |
| 2017-11-27 | $13.85 | $14.05 | $13.56 | $13.62 | $8.84 | 13,302,944 |
| 2017-11-24 | $13.79 | $14.09 | $13.68 | $13.84 | $8.98 | 7,332,967 |
| 2017-11-22 | $14.51 | $14.56 | $14.18 | $14.34 | $8.96 | 19,867,755 |
| 2017-11-21 | $14.83 | $14.84 | $14.44 | $14.53 | $9.08 | 16,833,035 |
| 2017-11-20 | $14.82 | $14.92 | $14.64 | $14.80 | $9.25 | 12,063,510 |
| 2017-11-17 | $14.71 | $14.93 | $14.70 | $14.80 | $9.25 | 12,873,360 |
| 2017-11-16 | $14.68 | $15.06 | $14.60 | $14.75 | $9.21 | 13,021,232 |
| 2017-11-15 | $14.38 | $14.90 | $14.06 | $14.78 | $9.23 | 17,187,217 |
| 2017-11-14 | $15.22 | $15.24 | $14.31 | $14.40 | $9.00 | 20,708,497 |
| 2017-11-13 | $15.46 | $15.48 | $15.21 | $15.33 | $9.58 | 16,322,608 |
| 2017-11-10 | $15.43 | $15.60 | $14.98 | $15.48 | $9.67 | 19,297,426 |
| 2017-11-09 | $14.80 | $16.43 | $14.60 | $15.48 | $9.67 | 39,195,982 |
| 2017-11-08 | $16.15 | $16.49 | $16.07 | $16.26 | $10.16 | 12,809,577 |
| 2017-11-07 | $16.63 | $16.72 | $16.14 | $16.22 | $10.13 | 11,985,514 |
| 2017-11-06 | $16.35 | $16.75 | $16.04 | $16.67 | $10.41 | 15,562,982 |
| 2017-11-03 | $17.50 | $17.50 | $16.31 | $16.37 | $10.23 | 16,906,327 |
| 2017-11-02 | $17.70 | $18.10 | $17.45 | $17.46 | $10.91 | 20,865,428 |
| 2017-11-01 | $19.04 | $19.05 | $17.52 | $17.85 | $11.15 | 19,746,471 |
| 2017-10-31 | $18.56 | $19.00 | $18.38 | $18.99 | $11.86 | 17,406,385 |
| 2017-10-30 | $17.49 | $18.42 | $17.07 | $18.40 | $11.49 | 26,945,508 |
| 2017-10-27 | $18.46 | $18.50 | $17.40 | $17.48 | $10.92 | 22,755,354 |
| 2017-10-26 | $18.59 | $18.68 | $18.40 | $18.51 | $11.56 | 12,926,263 |
| 2017-10-25 | $18.62 | $18.70 | $18.45 | $18.52 | $11.57 | 9,109,032 |
| 2017-10-24 | $18.90 | $19.08 | $18.70 | $18.74 | $11.71 | 6,946,197 |
| 2017-10-23 | $19.10 | $19.26 | $18.63 | $18.80 | $11.74 | 12,491,195 |
| 2017-10-20 | $18.60 | $19.18 | $18.46 | $19.04 | $11.89 | 15,798,266 |
| 2017-10-19 | $18.80 | $18.94 | $18.26 | $18.49 | $11.55 | 14,898,194 |
| 2017-10-18 | $19.03 | $19.08 | $18.58 | $18.65 | $11.65 | 24,759,762 |
| 2017-10-17 | $19.69 | $19.95 | $18.93 | $19.02 | $11.88 | 18,790,269 |
| 2017-10-16 | $20.23 | $20.23 | $19.68 | $19.76 | $12.34 | 8,727,222 |
| 2017-10-13 | $20.39 | $20.55 | $20.07 | $20.25 | $12.65 | 12,861,017 |
| 2017-10-12 | $20.15 | $20.39 | $19.97 | $20.35 | $12.71 | 32,434,506 |
| 2017-10-11 | $20.31 | $20.51 | $20.18 | $20.27 | $12.66 | 11,305,739 |
| 2017-10-10 | $20.11 | $20.34 | $20.01 | $20.32 | $12.69 | 7,578,766 |
| 2017-10-09 | $20.04 | $20.19 | $19.92 | $20.10 | $12.56 | 5,915,858 |
| 2017-10-06 | $19.97 | $20.02 | $19.55 | $20.00 | $12.49 | 9,356,383 |
| 2017-10-05 | $20.14 | $20.41 | $19.91 | $20.02 | $12.51 | 10,208,775 |
| 2017-10-04 | $20.00 | $20.41 | $19.95 | $20.09 | $12.55 | 8,908,337 |
| 2017-10-03 | $19.66 | $20.22 | $19.06 | $20.18 | $12.61 | 12,092,671 |
| 2017-10-02 | $18.89 | $19.39 | $18.79 | $19.32 | $12.07 | 8,421,221 |
| 2017-09-29 | $19.30 | $19.30 | $18.81 | $18.90 | $11.81 | 7,239,278 |
| 2017-09-28 | $19.27 | $19.43 | $19.04 | $19.21 | $12.00 | 5,661,333 |
| 2017-09-27 | $19.36 | $19.73 | $19.22 | $19.31 | $12.06 | 5,161,473 |
| 2017-09-26 | $19.34 | $19.47 | $19.18 | $19.36 | $12.09 | 6,216,332 |
| 2017-09-25 | $18.54 | $19.40 | $18.53 | $19.34 | $12.08 | 8,122,757 |
| 2017-09-22 | $18.50 | $18.56 | $18.32 | $18.54 | $11.58 | 6,936,414 |
| 2017-09-21 | $18.60 | $18.66 | $18.35 | $18.49 | $11.55 | 5,858,137 |
| 2017-09-20 | $18.54 | $18.92 | $18.42 | $18.67 | $11.66 | 7,200,318 |
| 2017-09-19 | $18.35 | $18.71 | $18.24 | $18.53 | $11.58 | 8,176,623 |
| 2017-09-18 | $19.02 | $19.03 | $18.17 | $18.32 | $11.44 | 11,205,734 |
| 2017-09-15 | $18.92 | $19.10 | $18.73 | $18.98 | $11.86 | 13,874,651 |
| 2017-09-14 | $18.71 | $18.92 | $18.54 | $18.70 | $11.68 | 5,719,084 |
| 2017-09-13 | $19.11 | $19.58 | $18.67 | $18.75 | $11.71 | 15,852,186 |
| 2017-09-12 | $18.42 | $19.30 | $18.35 | $19.11 | $11.94 | 11,878,330 |
| 2017-09-11 | $18.60 | $18.70 | $18.21 | $18.34 | $11.46 | 12,355,420 |
| 2017-09-08 | $18.65 | $19.19 | $18.19 | $18.54 | $11.58 | 16,149,430 |
| 2017-09-07 | $19.07 | $19.20 | $18.47 | $18.66 | $11.66 | 12,467,573 |
| 2017-09-06 | $19.57 | $19.72 | $18.99 | $19.00 | $11.87 | 11,500,200 |
| 2017-09-05 | $20.08 | $20.08 | $19.48 | $19.52 | $12.19 | 7,771,862 |
| 2017-09-01 | $19.84 | $20.21 | $19.84 | $20.04 | $12.52 | 6,867,951 |
| 2017-08-31 | $19.94 | $19.94 | $19.53 | $19.72 | $12.32 | 7,122,452 |
| 2017-08-30 | $20.57 | $20.70 | $20.33 | $20.41 | $12.41 | 10,493,478 |
| 2017-08-29 | $20.61 | $20.84 | $20.56 | $20.63 | $12.54 | 7,318,484 |
| 2017-08-28 | $20.25 | $20.79 | $20.17 | $20.74 | $12.61 | 8,206,038 |
| 2017-08-25 | $20.17 | $20.43 | $19.96 | $20.23 | $12.30 | 6,484,487 |
| 2017-08-24 | $20.50 | $20.56 | $20.02 | $20.06 | $12.20 | 7,743,196 |
| 2017-08-23 | $19.76 | $20.63 | $19.75 | $20.38 | $12.39 | 15,832,390 |
| 2017-08-22 | $19.22 | $19.93 | $19.14 | $19.90 | $12.10 | 11,945,119 |
| 2017-08-21 | $19.16 | $19.33 | $18.75 | $19.20 | $11.67 | 9,490,016 |
| 2017-08-18 | $19.40 | $19.54 | $18.41 | $19.16 | $11.65 | 23,609,319 |
| 2017-08-17 | $20.89 | $20.97 | $19.33 | $19.38 | $11.78 | 22,615,160 |
| 2017-08-16 | $20.51 | $21.27 | $20.44 | $20.89 | $12.70 | 10,566,500 |
| 2017-08-15 | $21.89 | $21.94 | $20.53 | $20.54 | $12.49 | 15,512,597 |
| 2017-08-14 | $21.84 | $22.03 | $21.73 | $21.96 | $13.35 | 4,327,125 |
| 2017-08-11 | $21.60 | $21.96 | $21.56 | $21.66 | $13.17 | 6,797,161 |
| 2017-08-10 | $21.80 | $21.95 | $21.65 | $21.68 | $13.18 | 13,263,735 |
| 2017-08-09 | $21.78 | $22.06 | $21.61 | $21.82 | $13.27 | 7,856,033 |
| 2017-08-08 | $22.25 | $22.37 | $21.77 | $21.87 | $13.30 | 11,507,230 |
| 2017-08-07 | $22.40 | $22.64 | $22.22 | $22.34 | $13.58 | 8,007,999 |
| 2017-08-04 | $22.49 | $23.08 | $22.42 | $22.47 | $13.66 | 11,055,018 |
| 2017-08-03 | $23.36 | $23.41 | $21.62 | $22.44 | $13.64 | 23,685,666 |
| 2017-08-02 | $23.37 | $23.78 | $23.32 | $23.74 | $14.43 | 7,060,964 |
| 2017-08-01 | $23.34 | $23.42 | $23.19 | $23.36 | $14.20 | 5,630,028 |
| 2017-07-31 | $23.28 | $23.42 | $23.16 | $23.27 | $14.15 | 4,862,229 |
| 2017-07-28 | $23.52 | $23.53 | $23.09 | $23.28 | $14.15 | 6,860,257 |
| 2017-07-27 | $22.95 | $23.62 | $22.91 | $23.60 | $14.35 | 8,873,856 |
| 2017-07-26 | $23.09 | $23.10 | $22.68 | $22.86 | $13.90 | 5,566,333 |
| 2017-07-25 | $22.85 | $23.11 | $22.77 | $22.96 | $13.96 | 6,932,697 |
| 2017-07-24 | $23.36 | $23.39 | $22.75 | $22.76 | $13.84 | 8,066,187 |
| 2017-07-21 | $23.21 | $23.56 | $23.15 | $23.37 | $14.21 | 8,018,534 |
| 2017-07-20 | $22.77 | $23.28 | $22.66 | $23.22 | $14.12 | 9,025,572 |
| 2017-07-19 | $22.43 | $22.84 | $22.27 | $22.68 | $13.79 | 8,055,005 |
| 2017-07-18 | $22.86 | $22.96 | $22.26 | $22.33 | $13.58 | 8,719,287 |
| 2017-07-17 | $22.99 | $23.23 | $22.86 | $22.88 | $13.91 | 4,457,282 |
| 2017-07-14 | $22.77 | $23.23 | $22.73 | $22.99 | $13.98 | 6,645,294 |
| 2017-07-13 | $22.48 | $22.87 | $22.35 | $22.78 | $13.85 | 8,994,603 |
| 2017-07-12 | $23.38 | $23.49 | $22.48 | $22.50 | $13.68 | 14,824,048 |
| 2017-07-11 | $23.50 | $23.62 | $23.22 | $23.25 | $14.14 | 5,987,620 |
| 2017-07-10 | $23.66 | $23.81 | $23.45 | $23.47 | $14.27 | 4,562,499 |
| 2017-07-07 | $23.85 | $23.95 | $23.49 | $23.60 | $14.35 | 7,769,962 |
| 2017-07-06 | $23.69 | $24.11 | $23.64 | $23.90 | $14.53 | 8,888,342 |
| 2017-07-05 | $23.97 | $24.14 | $23.56 | $23.74 | $14.43 | 10,545,584 |
| 2017-07-03 | $24.00 | $24.12 | $23.83 | $23.97 | $14.57 | 5,541,467 |
| 2017-06-30 | $24.27 | $24.37 | $23.88 | $23.88 | $14.52 | 8,477,294 |
| 2017-06-29 | $24.84 | $24.84 | $24.00 | $24.18 | $14.70 | 8,323,172 |
| 2017-06-28 | $24.65 | $25.13 | $24.65 | $24.86 | $15.12 | 10,643,892 |
| 2017-06-27 | $24.46 | $24.95 | $24.44 | $24.56 | $14.93 | 7,281,867 |
| 2017-06-26 | $24.47 | $24.67 | $24.45 | $24.55 | $14.93 | 6,396,150 |
| 2017-06-23 | $24.46 | $24.59 | $24.19 | $24.41 | $14.84 | 6,120,769 |
| 2017-06-22 | $24.47 | $24.53 | $24.12 | $24.35 | $14.81 | 9,919,255 |
| 2017-06-21 | $24.82 | $24.82 | $24.08 | $24.44 | $14.86 | 14,683,531 |
| 2017-06-20 | $25.22 | $25.29 | $24.42 | $24.70 | $15.02 | 21,072,399 |
| 2017-06-19 | $25.75 | $25.81 | $25.27 | $25.36 | $15.42 | 18,566,583 |
| 2017-06-16 | $27.09 | $27.21 | $24.76 | $25.72 | $15.64 | 43,025,600 |
| 2017-06-15 | $27.23 | $27.61 | $26.92 | $26.95 | $16.39 | 11,883,248 |
| 2017-06-14 | $27.13 | $27.32 | $27.10 | $27.31 | $16.61 | 10,303,574 |
| 2017-06-13 | $26.70 | $27.28 | $26.57 | $27.24 | $16.56 | 10,255,918 |
| 2017-06-12 | $26.07 | $26.72 | $26.05 | $26.60 | $16.17 | 10,001,211 |
| 2017-06-09 | $25.95 | $26.16 | $25.87 | $26.11 | $15.88 | 10,306,795 |
| 2017-06-08 | $25.80 | $26.07 | $25.70 | $25.98 | $15.80 | 7,004,268 |
| 2017-06-07 | $25.87 | $25.93 | $25.59 | $25.79 | $15.68 | 6,632,114 |
| 2017-06-06 | $25.67 | $26.00 | $25.62 | $25.84 | $15.71 | 8,628,569 |
| 2017-06-05 | $25.84 | $26.04 | $25.69 | $25.85 | $15.72 | 7,519,514 |
| 2017-06-02 | $25.96 | $26.01 | $25.45 | $25.87 | $15.73 | 9,124,458 |
| 2017-06-01 | $24.94 | $26.07 | $24.71 | $25.87 | $15.73 | 20,662,446 |
| 2017-05-31 | $25.08 | $25.08 | $24.74 | $24.95 | $14.86 | 11,048,509 |
| 2017-05-30 | $24.79 | $25.11 | $24.65 | $24.98 | $14.88 | 7,530,854 |
| 2017-05-26 | $25.03 | $25.03 | $24.76 | $24.80 | $14.77 | 4,879,214 |
| 2017-05-25 | $24.93 | $25.02 | $24.76 | $24.93 | $14.85 | 5,777,543 |
| 2017-05-24 | $25.17 | $25.25 | $24.82 | $24.96 | $14.87 | 5,114,507 |
| 2017-05-23 | $25.11 | $25.41 | $25.02 | $25.19 | $15.00 | 7,258,392 |
| 2017-05-22 | $24.91 | $25.13 | $24.70 | $24.95 | $14.86 | 7,240,662 |
| 2017-05-19 | $24.60 | $25.03 | $24.54 | $24.87 | $14.81 | 10,491,727 |
| 2017-05-18 | $24.51 | $24.67 | $24.30 | $24.59 | $14.65 | 7,470,685 |
| 2017-05-17 | $24.55 | $24.87 | $24.46 | $24.55 | $14.62 | 9,120,553 |
| 2017-05-16 | $24.91 | $24.91 | $24.58 | $24.77 | $14.75 | 8,641,474 |
| 2017-05-15 | $24.38 | $24.85 | $24.38 | $24.81 | $14.78 | 6,888,579 |
| 2017-05-12 | $24.51 | $24.70 | $24.38 | $24.63 | $14.67 | 8,590,912 |
| 2017-05-11 | $25.10 | $25.13 | $24.44 | $24.44 | $14.56 | 8,667,934 |
| 2017-05-10 | $24.86 | $25.32 | $24.75 | $25.11 | $14.96 | 7,936,816 |
| 2017-05-09 | $24.87 | $25.12 | $24.67 | $25.03 | $14.91 | 10,128,090 |
| 2017-05-08 | $23.65 | $24.88 | $23.57 | $24.80 | $14.77 | 25,981,823 |
| 2017-05-05 | $23.78 | $23.87 | $23.47 | $23.60 | $14.06 | 12,330,400 |
| 2017-05-04 | $24.75 | $24.75 | $23.05 | $23.74 | $14.14 | 286,434 |
| 2017-05-03 | $25.84 | $25.87 | $25.30 | $25.42 | $15.14 | 10,258,554 |
| 2017-05-02 | $25.41 | $26.00 | $25.38 | $25.95 | $15.46 | 9,138,909 |
| 2017-05-01 | $25.74 | $25.75 | $25.35 | $25.38 | $15.12 | 9,826,306 |
| 2017-04-28 | $25.77 | $25.79 | $25.31 | $25.67 | $15.29 | 11,556,726 |
| 2017-04-27 | $25.86 | $26.02 | $25.75 | $25.79 | $15.36 | 12,115,979 |
| 2017-04-26 | $26.00 | $26.07 | $25.79 | $25.87 | $15.41 | 8,966,885 |
| 2017-04-25 | $25.54 | $25.94 | $25.50 | $25.93 | $15.44 | 11,015,970 |
| 2017-04-24 | $25.50 | $25.67 | $25.36 | $25.45 | $15.16 | 7,725,596 |
| 2017-04-21 | $25.38 | $25.42 | $25.20 | $25.32 | $15.08 | 7,432,209 |
| 2017-04-20 | $25.22 | $25.62 | $25.04 | $25.49 | $15.18 | 8,716,160 |
| 2017-04-19 | $25.18 | $25.30 | $25.11 | $25.29 | $15.06 | 11,207,568 |
| 2017-04-18 | $25.24 | $25.31 | $25.00 | $25.06 | $14.93 | 7,294,946 |
| 2017-04-17 | $25.20 | $25.50 | $25.13 | $25.30 | $15.07 | 7,318,113 |
| 2017-04-13 | $25.11 | $25.32 | $24.85 | $25.12 | $14.96 | 9,958,699 |
| 2017-04-12 | $24.85 | $25.14 | $24.78 | $25.14 | $14.97 | 10,806,222 |
| 2017-04-11 | $24.90 | $25.00 | $24.63 | $24.90 | $14.83 | 8,899,935 |
| 2017-04-10 | $24.63 | $24.97 | $24.58 | $24.87 | $14.81 | 8,136,814 |
| 2017-04-07 | $24.51 | $24.91 | $24.42 | $24.54 | $14.62 | 9,662,236 |
| 2017-04-06 | $24.25 | $24.65 | $24.14 | $24.46 | $14.57 | 7,640,759 |
| 2017-04-05 | $23.97 | $24.44 | $23.85 | $24.21 | $14.42 | 12,561,386 |
| 2017-04-04 | $23.53 | $23.97 | $23.53 | $23.96 | $14.27 | 12,820,344 |
| 2017-04-03 | $23.56 | $23.66 | $23.33 | $23.60 | $14.06 | 6,992,549 |
| 2017-03-31 | $23.40 | $23.63 | $23.32 | $23.57 | $14.04 | 7,533,614 |
| 2017-03-30 | $23.10 | $23.42 | $23.01 | $23.41 | $13.94 | 7,466,212 |
| 2017-03-29 | $22.78 | $23.19 | $22.70 | $23.09 | $13.75 | 8,208,235 |
| 2017-03-28 | $22.52 | $22.59 | $22.33 | $22.52 | $13.41 | 7,325,754 |
| 2017-03-27 | $22.66 | $22.68 | $22.35 | $22.61 | $13.47 | 9,057,861 |
| 2017-03-24 | $22.72 | $22.94 | $22.62 | $22.76 | $13.56 | 5,890,158 |
| 2017-03-23 | $22.75 | $22.89 | $22.58 | $22.64 | $13.48 | 6,887,351 |
| 2017-03-22 | $23.30 | $23.31 | $22.61 | $22.81 | $13.59 | 12,577,325 |
| 2017-03-21 | $23.70 | $23.75 | $23.22 | $23.36 | $13.91 | 7,234,732 |
| 2017-03-20 | $23.68 | $23.75 | $23.51 | $23.64 | $14.08 | 8,138,955 |
| 2017-03-17 | $23.51 | $23.82 | $23.36 | $23.65 | $14.09 | 24,891,583 |
| 2017-03-16 | $23.79 | $23.87 | $23.28 | $23.37 | $13.92 | 10,728,969 |
| 2017-03-15 | $23.34 | $23.85 | $23.34 | $23.77 | $14.16 | 10,642,838 |
| 2017-03-14 | $23.46 | $23.46 | $23.06 | $23.34 | $13.90 | 5,893,068 |
| 2017-03-13 | $23.10 | $23.47 | $23.09 | $23.46 | $13.97 | 8,358,911 |
| 2017-03-10 | $22.78 | $23.15 | $22.75 | $23.14 | $13.78 | 6,381,925 |
| 2017-03-09 | $22.40 | $22.86 | $22.40 | $22.73 | $13.54 | 7,984,260 |
| 2017-03-08 | $22.55 | $22.70 | $22.40 | $22.45 | $13.37 | 7,310,167 |
| 2017-03-07 | $23.03 | $23.09 | $22.37 | $22.50 | $13.40 | 11,620,505 |
| 2017-03-06 | $23.38 | $23.42 | $22.96 | $23.10 | $13.76 | 8,175,124 |
| 2017-03-03 | $23.63 | $23.64 | $23.38 | $23.48 | $13.98 | 8,419,064 |
| 2017-03-02 | $23.93 | $23.99 | $23.53 | $23.53 | $14.01 | 9,999,104 |
| 2017-03-01 | $23.92 | $24.15 | $23.41 | $24.04 | $14.32 | 14,735,804 |
| 2017-02-28 | $24.63 | $24.70 | $24.19 | $24.26 | $14.13 | 13,029,538 |
| 2017-02-27 | $24.57 | $24.73 | $24.45 | $24.61 | $14.34 | 6,721,186 |
| 2017-02-24 | $24.63 | $24.73 | $24.43 | $24.58 | $14.32 | 6,056,442 |
| 2017-02-23 | $24.89 | $24.97 | $24.56 | $24.71 | $14.39 | 6,597,988 |
| 2017-02-22 | $24.74 | $24.93 | $24.64 | $24.83 | $14.46 | 6,431,600 |
| 2017-02-21 | $24.30 | $24.71 | $24.29 | $24.67 | $14.37 | 6,843,331 |
| 2017-02-17 | $24.24 | $24.29 | $24.10 | $24.28 | $14.14 | 5,122,976 |
| 2017-02-16 | $24.45 | $24.45 | $24.21 | $24.28 | $14.14 | 5,162,872 |
| 2017-02-15 | $24.48 | $24.52 | $24.29 | $24.40 | $14.21 | 5,599,574 |
| 2017-02-14 | $24.66 | $24.70 | $24.46 | $24.54 | $14.29 | 4,962,947 |
| 2017-02-13 | $24.54 | $24.78 | $24.51 | $24.62 | $14.34 | 6,555,986 |
| 2017-02-10 | $24.40 | $24.52 | $24.22 | $24.49 | $14.27 | 5,882,601 |
| 2017-02-09 | $24.33 | $24.85 | $24.01 | $24.42 | $14.22 | 10,179,851 |
| 2017-02-08 | $24.85 | $24.86 | $24.25 | $24.43 | $14.23 | 13,667,235 |
| 2017-02-07 | $25.11 | $25.12 | $24.75 | $24.88 | $14.49 | 6,022,232 |
| 2017-02-06 | $25.50 | $25.53 | $24.99 | $25.05 | $14.59 | 6,352,823 |
| 2017-02-03 | $25.46 | $25.49 | $25.28 | $25.42 | $14.81 | 5,228,391 |
| 2017-02-02 | $25.50 | $25.57 | $25.07 | $25.26 | $14.71 | 6,190,566 |
| 2017-02-01 | $25.95 | $26.29 | $25.43 | $25.51 | $14.86 | 8,832,717 |
| 2017-01-31 | $25.93 | $26.05 | $25.60 | $25.86 | $15.06 | 11,316,042 |
| 2017-01-30 | $26.01 | $26.05 | $25.55 | $25.81 | $15.03 | 4,880,701 |
| 2017-01-27 | $26.06 | $26.15 | $25.80 | $25.96 | $15.12 | 4,935,059 |
| 2017-01-26 | $25.65 | $26.17 | $25.40 | $26.06 | $15.18 | 7,653,733 |
| 2017-01-25 | $25.78 | $25.85 | $25.54 | $25.69 | $14.96 | 7,489,213 |
| 2017-01-24 | $25.57 | $25.71 | $25.50 | $25.57 | $14.89 | 5,655,133 |
| 2017-01-23 | $25.56 | $25.83 | $25.44 | $25.81 | $15.03 | 4,439,700 |
| 2017-01-20 | $25.63 | $25.82 | $25.52 | $25.56 | $14.89 | 4,866,482 |
| 2017-01-19 | $25.57 | $25.63 | $25.40 | $25.50 | $14.85 | 4,364,224 |
| 2017-01-18 | $25.59 | $25.69 | $25.42 | $25.47 | $14.84 | 5,841,822 |
| 2017-01-17 | $25.26 | $25.52 | $25.04 | $25.47 | $14.84 | 7,753,882 |
| 2017-01-13 | $25.24 | $25.39 | $25.02 | $25.26 | $14.71 | 5,313,070 |
| 2017-01-12 | $25.18 | $25.20 | $24.90 | $25.18 | $14.67 | 7,340,834 |
| 2017-01-11 | $25.31 | $25.35 | $24.94 | $25.24 | $14.70 | 5,567,042 |
| 2017-01-10 | $25.35 | $25.36 | $25.09 | $25.20 | $14.68 | 8,274,952 |
| 2017-01-09 | $25.43 | $25.51 | $25.19 | $25.23 | $14.70 | 6,765,279 |
| 2017-01-06 | $25.49 | $25.52 | $25.32 | $25.38 | $14.78 | 5,736,182 |
| 2017-01-05 | $25.52 | $25.67 | $25.15 | $25.50 | $14.85 | 7,921,441 |
| 2017-01-04 | $25.49 | $25.65 | $25.34 | $25.48 | $14.84 | 10,443,691 |
| 2017-01-03 | $24.35 | $25.43 | $24.26 | $25.35 | $14.77 | 17,376,398 |
| 2016-12-30 | $24.02 | $24.18 | $23.68 | $23.78 | $13.85 | 6,969,724 |
| 2016-12-29 | $24.03 | $24.18 | $23.86 | $24.03 | $14.00 | 4,556,755 |
| 2016-12-28 | $24.17 | $24.24 | $23.95 | $24.03 | $14.00 | 5,067,166 |
| 2016-12-27 | $24.04 | $24.32 | $23.96 | $24.14 | $14.06 | 3,957,663 |
| 2016-12-23 | $23.85 | $24.14 | $23.77 | $24.06 | $14.02 | 6,512,200 |
| 2016-12-22 | $23.81 | $23.95 | $23.67 | $23.87 | $13.90 | 6,008,912 |
| 2016-12-21 | $24.10 | $24.20 | $23.77 | $23.77 | $13.85 | 6,240,689 |
| 2016-12-20 | $24.16 | $24.42 | $24.04 | $24.13 | $14.06 | 6,605,028 |
| 2016-12-19 | $24.22 | $24.31 | $24.04 | $24.19 | $14.09 | 5,889,439 |
| 2016-12-16 | $24.02 | $24.19 | $23.80 | $24.17 | $14.08 | 11,383,948 |
| 2016-12-15 | $23.85 | $23.99 | $23.51 | $23.97 | $13.96 | 9,779,183 |
| 2016-12-14 | $24.40 | $24.45 | $23.82 | $23.87 | $13.90 | 8,607,110 |
| 2016-12-13 | $24.14 | $24.44 | $24.07 | $24.43 | $14.23 | 10,799,944 |
| 2016-12-12 | $24.25 | $24.40 | $23.86 | $23.93 | $13.94 | 7,228,193 |
| 2016-12-09 | $24.13 | $24.25 | $24.06 | $24.12 | $14.05 | 7,962,690 |
| 2016-12-08 | $24.34 | $24.49 | $24.03 | $24.13 | $14.06 | 7,191,481 |
| 2016-12-07 | $24.18 | $24.46 | $24.00 | $24.28 | $14.14 | 6,772,046 |
| 2016-12-06 | $24.23 | $24.25 | $23.76 | $24.01 | $13.99 | 6,004,319 |
| 2016-12-05 | $23.88 | $24.21 | $23.70 | $24.19 | $14.09 | 9,987,060 |
| 2016-12-02 | $23.76 | $23.97 | $23.59 | $23.92 | $13.93 | 5,972,195 |
| 2016-12-01 | $23.54 | $23.81 | $23.24 | $23.74 | $13.83 | 10,562,158 |
| 2016-11-30 | $24.25 | $24.31 | $23.52 | $23.52 | $13.70 | 13,063,381 |
| 2016-11-29 | $24.65 | $24.72 | $24.19 | $24.21 | $14.10 | 8,364,012 |
| 2016-11-28 | $24.66 | $24.84 | $24.56 | $24.64 | $14.35 | 7,507,284 |
| 2016-11-25 | $24.58 | $24.83 | $24.52 | $24.66 | $14.36 | 3,946,661 |
| 2016-11-23 | $24.68 | $24.80 | $24.33 | $24.40 | $14.21 | 8,861,774 |
| 2016-11-22 | $25.82 | $25.90 | $25.23 | $25.24 | $14.38 | 10,367,397 |
| 2016-11-21 | $24.94 | $25.56 | $24.86 | $25.54 | $14.56 | 11,041,944 |
| 2016-11-18 | $24.45 | $24.83 | $24.31 | $24.79 | $14.13 | 9,857,792 |
| 2016-11-17 | $24.65 | $24.83 | $24.26 | $24.26 | $13.83 | 8,752,046 |
| 2016-11-16 | $24.70 | $24.79 | $24.42 | $24.52 | $13.97 | 8,711,404 |
| 2016-11-15 | $24.50 | $24.78 | $24.05 | $24.72 | $14.09 | 12,754,196 |
| 2016-11-14 | $24.43 | $24.46 | $24.02 | $24.31 | $13.85 | 12,285,568 |
| 2016-11-11 | $23.83 | $23.99 | $23.58 | $23.80 | $13.56 | 9,553,943 |
| 2016-11-10 | $24.61 | $24.64 | $23.81 | $23.81 | $13.57 | 15,049,697 |
| 2016-11-09 | $23.90 | $24.42 | $23.76 | $24.29 | $13.84 | 10,430,158 |
| 2016-11-08 | $23.69 | $24.37 | $23.62 | $24.16 | $13.77 | 15,355,319 |
| 2016-11-07 | $23.36 | $23.45 | $23.03 | $23.32 | $13.29 | 21,786,932 |
| 2016-11-04 | $23.29 | $23.56 | $22.92 | $23.05 | $13.14 | 21,633,002 |
| 2016-11-03 | $23.90 | $24.20 | $22.86 | $23.00 | $13.11 | 30,038,340 |
| 2016-11-02 | $25.00 | $25.08 | $24.17 | $24.18 | $13.78 | 21,126,579 |
| 2016-11-01 | $26.50 | $26.50 | $24.88 | $24.97 | $14.23 | 36,114,118 |
| 2016-10-31 | $27.20 | $28.06 | $26.45 | $26.58 | $15.15 | 71,939,588 |
| 2016-10-28 | $30.21 | $31.00 | $29.81 | $30.39 | $17.32 | 15,382,613 |
| 2016-10-27 | $28.31 | $33.45 | $27.82 | $31.00 | $17.67 | 36,625,594 |
| 2016-10-26 | $28.42 | $28.42 | $28.06 | $28.25 | $16.10 | 3,289,316 |
| 2016-10-25 | $28.34 | $28.59 | $28.28 | $28.45 | $16.21 | 3,390,382 |
| 2016-10-24 | $28.28 | $28.68 | $28.17 | $28.32 | $16.14 | 3,193,735 |
| 2016-10-21 | $27.85 | $28.33 | $27.83 | $28.21 | $16.08 | 4,790,443 |
| 2016-10-20 | $28.14 | $28.18 | $27.77 | $27.97 | $15.94 | 4,336,602 |
| 2016-10-19 | $27.99 | $28.31 | $27.89 | $28.18 | $16.06 | 3,274,349 |
| 2016-10-18 | $27.49 | $27.99 | $27.45 | $27.90 | $15.90 | 3,770,437 |
| 2016-10-17 | $27.32 | $27.61 | $27.20 | $27.37 | $15.60 | 3,118,122 |
| 2016-10-14 | $27.49 | $27.64 | $27.31 | $27.34 | $15.58 | 2,003,263 |
| 2016-10-13 | $27.43 | $27.62 | $27.09 | $27.39 | $15.61 | 2,750,712 |
| 2016-10-12 | $27.65 | $27.79 | $27.51 | $27.57 | $15.71 | 2,580,380 |
| 2016-10-11 | $27.89 | $28.10 | $27.56 | $27.64 | $15.75 | 5,412,856 |
| 2016-10-10 | $27.88 | $28.14 | $27.70 | $27.84 | $15.87 | 3,118,235 |
| 2016-10-07 | $27.11 | $29.08 | $27.01 | $27.76 | $15.82 | 13,519,571 |
| 2016-10-06 | $27.00 | $27.03 | $26.67 | $26.97 | $15.37 | 3,531,399 |
| 2016-10-05 | $27.13 | $27.27 | $26.84 | $27.03 | $15.40 | 4,826,467 |
| 2016-10-04 | $27.52 | $27.55 | $26.90 | $27.08 | $15.43 | 4,342,517 |
| 2016-10-03 | $27.44 | $27.56 | $27.33 | $27.52 | $15.68 | 3,048,400 |
| 2016-09-30 | $27.69 | $27.81 | $27.42 | $27.43 | $15.63 | 3,363,364 |
| 2016-09-29 | $27.49 | $27.74 | $27.29 | $27.52 | $15.68 | 2,610,971 |
| 2016-09-28 | $27.35 | $27.57 | $27.13 | $27.55 | $15.70 | 2,598,215 |
| 2016-09-27 | $27.33 | $27.51 | $27.10 | $27.35 | $15.59 | 2,844,859 |
| 2016-09-26 | $27.39 | $27.49 | $27.22 | $27.31 | $15.56 | 2,357,661 |
| 2016-09-23 | $27.46 | $27.62 | $27.32 | $27.42 | $15.63 | 3,853,878 |
| 2016-09-22 | $27.08 | $27.72 | $26.95 | $27.61 | $15.73 | 5,094,929 |
| 2016-09-21 | $26.84 | $27.20 | $26.65 | $26.92 | $15.34 | 4,296,810 |
| 2016-09-20 | $27.25 | $27.28 | $26.72 | $26.75 | $15.24 | 3,345,411 |
| 2016-09-19 | $26.98 | $27.25 | $26.81 | $27.04 | $15.41 | 4,457,047 |
| 2016-09-16 | $26.96 | $27.00 | $26.51 | $26.89 | $15.32 | 7,114,403 |
| 2016-09-15 | $27.39 | $27.59 | $26.94 | $26.98 | $15.38 | 7,596,514 |
| 2016-09-14 | $27.48 | $27.68 | $27.32 | $27.43 | $15.63 | 2,958,109 |
| 2016-09-13 | $27.80 | $27.84 | $27.18 | $27.44 | $15.64 | 4,497,058 |
| 2016-09-12 | $27.63 | $28.11 | $27.42 | $28.04 | $15.98 | 4,771,966 |
| 2016-09-09 | $28.35 | $28.94 | $27.86 | $27.86 | $15.88 | 7,008,383 |
| 2016-09-08 | $28.40 | $28.43 | $28.23 | $28.35 | $16.16 | 3,404,237 |
| 2016-09-07 | $28.17 | $28.42 | $28.08 | $28.40 | $16.19 | 3,210,762 |
| 2016-09-06 | $27.96 | $28.27 | $27.92 | $28.17 | $16.05 | 2,992,260 |
| 2016-09-02 | $27.92 | $28.10 | $27.77 | $27.94 | $15.92 | 3,048,215 |
| 2016-09-01 | $27.88 | $27.96 | $27.54 | $27.74 | $15.81 | 4,470,163 |
| 2016-08-31 | $28.05 | $28.19 | $27.72 | $27.80 | $15.84 | 4,472,605 |
| 2016-08-30 | $28.80 | $28.85 | $28.46 | $28.57 | $15.97 | 4,944,477 |
| 2016-08-29 | $28.89 | $29.00 | $28.64 | $28.75 | $16.07 | 4,011,292 |
| 2016-08-26 | $29.24 | $29.48 | $28.58 | $28.76 | $16.08 | 4,247,567 |
| 2016-08-25 | $29.13 | $29.42 | $29.05 | $29.15 | $16.30 | 3,530,221 |
| 2016-08-24 | $29.17 | $29.23 | $28.93 | $29.05 | $16.24 | 3,230,286 |
| 2016-08-23 | $29.14 | $29.32 | $29.02 | $29.10 | $16.27 | 2,737,308 |
| 2016-08-22 | $28.86 | $29.20 | $28.68 | $28.93 | $16.17 | 4,620,062 |
| 2016-08-19 | $29.04 | $29.07 | $28.69 | $28.84 | $16.12 | 4,681,371 |
| 2016-08-18 | $29.32 | $29.36 | $28.93 | $29.13 | $16.28 | 4,395,198 |
| 2016-08-17 | $29.47 | $29.50 | $28.85 | $29.25 | $16.35 | 3,933,090 |
| 2016-08-16 | $30.02 | $30.06 | $29.40 | $29.42 | $16.45 | 3,181,116 |
| 2016-08-15 | $30.03 | $30.15 | $29.90 | $30.02 | $16.78 | 2,279,672 |
| 2016-08-12 | $30.38 | $30.52 | $29.89 | $29.96 | $16.75 | 3,197,912 |
| 2016-08-11 | $30.43 | $30.56 | $30.23 | $30.42 | $17.01 | 3,928,280 |
| 2016-08-10 | $30.15 | $30.37 | $30.08 | $30.34 | $16.96 | 4,076,030 |
| 2016-08-09 | $30.34 | $30.36 | $30.06 | $30.15 | $16.86 | 2,885,037 |
| 2016-08-08 | $30.01 | $30.35 | $30.01 | $30.28 | $16.93 | 3,636,745 |
| 2016-08-05 | $30.25 | $30.29 | $29.81 | $29.88 | $16.70 | 4,790,409 |
| 2016-08-04 | $29.70 | $30.57 | $29.15 | $30.25 | $16.91 | 8,008,621 |
| 2016-08-03 | $30.56 | $30.62 | $30.25 | $30.51 | $17.06 | 6,567,564 |
| 2016-08-02 | $31.02 | $31.08 | $30.37 | $30.59 | $17.10 | 6,678,694 |
| 2016-08-01 | $31.43 | $31.44 | $30.84 | $31.02 | $17.34 | 8,014,692 |
| 2016-07-29 | $30.76 | $31.50 | $30.75 | $31.44 | $17.58 | 6,218,360 |
| 2016-07-28 | $30.59 | $30.97 | $30.50 | $30.83 | $17.24 | 3,467,834 |
| 2016-07-27 | $30.85 | $30.85 | $30.28 | $30.71 | $17.17 | 5,193,524 |
| 2016-07-26 | $30.84 | $31.07 | $30.57 | $30.63 | $17.12 | 2,496,035 |
| 2016-07-25 | $30.85 | $30.98 | $30.73 | $30.88 | $17.26 | 3,124,337 |
| 2016-07-22 | $30.75 | $31.04 | $30.62 | $30.90 | $17.27 | 2,287,295 |
| 2016-07-21 | $30.50 | $30.76 | $30.47 | $30.64 | $17.13 | 3,611,351 |
| 2016-07-20 | $30.60 | $30.60 | $30.22 | $30.55 | $17.08 | 4,001,603 |
| 2016-07-19 | $30.81 | $30.82 | $30.33 | $30.49 | $17.05 | 4,718,214 |
| 2016-07-18 | $30.62 | $31.00 | $30.21 | $30.92 | $17.29 | 4,912,949 |
| 2016-07-15 | $31.53 | $31.56 | $31.17 | $31.32 | $17.51 | 4,567,949 |
| 2016-07-14 | $31.04 | $31.33 | $31.01 | $31.30 | $17.50 | 4,369,182 |
| 2016-07-13 | $30.67 | $31.08 | $30.49 | $30.88 | $17.26 | 3,948,821 |
| 2016-07-12 | $30.58 | $31.00 | $30.47 | $30.74 | $17.18 | 5,578,485 |
| 2016-07-11 | $30.16 | $30.51 | $30.15 | $30.33 | $16.96 | 4,846,266 |
| 2016-07-08 | $29.60 | $30.23 | $29.47 | $30.22 | $16.89 | 5,100,813 |
| 2016-07-07 | $29.53 | $29.75 | $29.19 | $29.38 | $16.42 | 3,568,819 |
| 2016-07-06 | $28.91 | $29.51 | $28.64 | $29.50 | $16.49 | 4,360,032 |
| 2016-07-05 | $29.36 | $29.39 | $28.79 | $28.93 | $16.17 | 3,620,604 |
| 2016-07-01 | $29.00 | $29.40 | $28.84 | $29.37 | $16.42 | 4,016,696 |
| 2016-06-30 | $28.48 | $29.03 | $28.28 | $29.01 | $16.22 | 5,490,072 |
| 2016-06-29 | $28.15 | $28.46 | $27.92 | $28.45 | $15.90 | 7,539,651 |
| 2016-06-28 | $27.15 | $27.91 | $27.08 | $27.84 | $15.56 | 4,788,040 |
| 2016-06-27 | $27.76 | $27.82 | $26.57 | $26.82 | $14.99 | 7,803,316 |
| 2016-06-24 | $27.96 | $28.23 | $27.73 | $27.93 | $15.61 | 7,198,191 |
| 2016-06-23 | $28.27 | $28.74 | $28.17 | $28.52 | $15.94 | 3,478,131 |
| 2016-06-22 | $27.99 | $28.28 | $27.90 | $27.92 | $15.61 | 4,703,180 |
| 2016-06-21 | $27.64 | $28.20 | $27.56 | $28.08 | $15.70 | 4,730,413 |
| 2016-06-20 | $27.69 | $27.93 | $27.56 | $27.57 | $15.41 | 4,314,380 |
| 2016-06-17 | $27.10 | $27.48 | $27.08 | $27.46 | $15.35 | 10,587,099 |
| 2016-06-16 | $27.07 | $27.38 | $26.96 | $27.24 | $15.23 | 7,071,353 |
| 2016-06-15 | $26.77 | $27.98 | $26.76 | $27.23 | $15.22 | 9,091,734 |
| 2016-06-14 | $26.90 | $26.97 | $26.56 | $26.68 | $14.92 | 5,625,959 |
| 2016-06-13 | $26.68 | $27.18 | $26.68 | $26.89 | $15.03 | 5,699,862 |
| 2016-06-10 | $26.89 | $27.09 | $26.60 | $26.96 | $15.07 | 5,564,331 |
| 2016-06-09 | $27.04 | $27.13 | $26.78 | $27.00 | $15.09 | 3,235,638 |
| 2016-06-08 | $27.40 | $27.45 | $27.02 | $27.04 | $15.12 | 4,554,999 |
| 2016-06-07 | $27.07 | $27.44 | $27.06 | $27.29 | $15.26 | 5,174,476 |
| 2016-06-06 | $27.34 | $27.57 | $27.14 | $27.15 | $15.18 | 4,336,818 |
| 2016-06-03 | $27.05 | $27.47 | $27.04 | $27.35 | $15.29 | 4,518,663 |
| 2016-06-02 | $26.85 | $27.15 | $26.68 | $27.12 | $15.16 | 3,685,978 |
| 2016-06-01 | $27.05 | $27.26 | $26.85 | $26.90 | $15.04 | 4,001,728 |
| 2016-05-31 | $26.94 | $27.22 | $26.87 | $27.12 | $15.16 | 6,054,611 |
| 2016-05-27 | $26.65 | $26.92 | $26.65 | $26.81 | $14.99 | 3,173,307 |
| 2016-05-26 | $26.64 | $26.79 | $26.35 | $26.63 | $14.89 | 3,891,829 |
| 2016-05-25 | $27.30 | $27.58 | $27.10 | $27.18 | $14.89 | 3,996,238 |
| 2016-05-24 | $27.16 | $27.25 | $26.96 | $27.20 | $14.90 | 4,142,932 |
| 2016-05-23 | $27.00 | $27.09 | $26.90 | $26.91 | $14.74 | 3,988,228 |
| 2016-05-20 | $27.13 | $27.21 | $26.84 | $27.06 | $14.83 | 4,545,375 |
| 2016-05-19 | $26.88 | $27.11 | $26.65 | $26.92 | $14.75 | 6,537,034 |
| 2016-05-18 | $27.49 | $27.61 | $26.75 | $26.88 | $14.73 | 5,896,542 |
| 2016-05-17 | $27.78 | $27.98 | $27.39 | $27.45 | $15.04 | 5,193,072 |
| 2016-05-16 | $27.89 | $28.18 | $27.78 | $27.82 | $15.24 | 3,863,441 |
| 2016-05-13 | $28.43 | $28.53 | $27.86 | $27.88 | $15.28 | 4,112,858 |
| 2016-05-12 | $28.50 | $28.71 | $28.24 | $28.46 | $15.59 | 3,940,966 |
| 2016-05-11 | $28.79 | $28.82 | $28.26 | $28.31 | $15.51 | 3,903,544 |
| 2016-05-10 | $28.56 | $28.79 | $28.29 | $28.73 | $15.74 | 5,924,534 |
| 2016-05-09 | $28.54 | $28.54 | $27.81 | $28.21 | $15.46 | 6,057,075 |
| 2016-05-06 | $28.16 | $28.68 | $27.61 | $28.54 | $15.64 | 9,444,983 |
| 2016-05-05 | $29.39 | $29.46 | $28.07 | $28.20 | $15.45 | 20,521,102 |
| 2016-05-04 | $30.46 | $31.25 | $30.45 | $30.96 | $16.96 | 6,656,369 |
| 2016-05-03 | $30.97 | $31.00 | $30.23 | $30.58 | $16.76 | 7,597,417 |
| 2016-05-02 | $31.19 | $31.50 | $30.85 | $31.48 | $17.25 | 7,744,284 |
| 2016-04-29 | $31.34 | $31.41 | $30.95 | $30.95 | $16.96 | 5,360,069 |
| 2016-04-28 | $31.39 | $31.69 | $31.23 | $31.36 | $17.18 | 3,360,991 |
| 2016-04-27 | $31.41 | $31.62 | $31.23 | $31.58 | $17.30 | 4,423,518 |
| 2016-04-26 | $31.40 | $31.72 | $31.05 | $31.42 | $17.22 | 3,160,336 |
| 2016-04-25 | $31.32 | $31.44 | $31.01 | $31.18 | $17.08 | 3,717,891 |
| 2016-04-22 | $31.37 | $31.59 | $31.28 | $31.39 | $17.20 | 4,160,155 |
| 2016-04-21 | $32.68 | $32.76 | $31.27 | $31.39 | $17.20 | 4,347,868 |
| 2016-04-20 | $32.67 | $32.92 | $32.55 | $32.80 | $17.97 | 3,966,598 |
| 2016-04-19 | $32.41 | $32.94 | $32.24 | $32.71 | $17.92 | 3,578,632 |
| 2016-04-18 | $32.12 | $32.40 | $31.96 | $32.22 | $17.65 | 2,990,263 |
| 2016-04-15 | $32.05 | $32.29 | $32.00 | $32.26 | $17.68 | 2,956,686 |
| 2016-04-14 | $32.08 | $32.29 | $31.82 | $32.09 | $17.58 | 3,383,582 |
| 2016-04-13 | $32.03 | $32.30 | $31.68 | $32.19 | $17.64 | 3,308,900 |
| 2016-04-12 | $32.09 | $32.42 | $31.95 | $32.00 | $17.53 | 3,529,556 |
| 2016-04-11 | $32.15 | $32.38 | $31.96 | $32.08 | $17.58 | 2,921,012 |
| 2016-04-08 | $32.14 | $32.27 | $31.73 | $31.88 | $17.47 | 3,873,271 |
| 2016-04-07 | $32.37 | $32.46 | $31.76 | $31.87 | $17.46 | 5,703,504 |
| 2016-04-06 | $32.15 | $32.52 | $31.94 | $32.49 | $17.80 | 3,830,891 |
| 2016-04-05 | $32.22 | $32.43 | $31.79 | $32.10 | $17.59 | 5,271,152 |
| 2016-04-04 | $32.20 | $32.70 | $32.15 | $32.23 | $17.66 | 5,186,826 |
| 2016-04-01 | $31.82 | $32.20 | $31.37 | $32.18 | $17.63 | 6,219,552 |
| 2016-03-31 | $31.91 | $32.49 | $31.69 | $31.96 | $17.51 | 6,807,671 |
| 2016-03-30 | $31.35 | $32.04 | $31.35 | $31.87 | $17.46 | 3,660,672 |
| 2016-03-29 | $31.10 | $31.63 | $30.88 | $31.59 | $17.31 | 3,393,052 |
| 2016-03-28 | $31.31 | $31.34 | $30.79 | $31.08 | $17.03 | 3,158,558 |
| 2016-03-24 | $30.87 | $31.16 | $30.68 | $31.16 | $17.07 | 5,416,762 |
| 2016-03-23 | $31.58 | $31.62 | $30.89 | $31.02 | $17.00 | 5,105,004 |
| 2016-03-22 | $31.70 | $32.09 | $31.60 | $31.62 | $17.33 | 4,077,925 |
| 2016-03-21 | $31.70 | $32.01 | $31.53 | $31.70 | $17.37 | 3,569,607 |
| 2016-03-18 | $31.46 | $31.73 | $31.33 | $31.70 | $17.37 | 7,913,671 |
| 2016-03-17 | $31.59 | $31.61 | $30.75 | $31.30 | $17.15 | 7,928,210 |
| 2016-03-16 | $31.41 | $32.20 | $31.10 | $32.17 | $17.63 | 5,314,404 |
| 2016-03-15 | $31.76 | $31.93 | $31.07 | $31.32 | $17.16 | 5,593,898 |
| 2016-03-14 | $31.83 | $32.06 | $31.68 | $31.95 | $17.51 | 3,527,400 |
| 2016-03-11 | $31.95 | $31.98 | $31.38 | $31.87 | $17.46 | 4,128,254 |
| 2016-03-10 | $31.55 | $32.02 | $31.34 | $31.71 | $17.37 | 6,562,117 |
| 2016-03-09 | $31.60 | $31.68 | $30.92 | $31.53 | $17.28 | 4,207,328 |
| 2016-03-08 | $31.99 | $31.99 | $30.96 | $31.51 | $17.27 | 5,530,967 |
| 2016-03-07 | $31.44 | $31.90 | $31.26 | $31.77 | $17.41 | 5,096,593 |
| 2016-03-04 | $31.38 | $32.02 | $31.19 | $31.59 | $17.31 | 6,292,744 |
| 2016-03-03 | $31.19 | $31.62 | $31.09 | $31.37 | $17.19 | 5,372,360 |
| 2016-03-02 | $30.42 | $31.63 | $30.33 | $31.15 | $17.07 | 6,450,364 |
| 2016-03-01 | $30.90 | $31.37 | $30.69 | $31.12 | $16.76 | 6,917,669 |
| 2016-02-29 | $30.17 | $30.82 | $30.02 | $30.59 | $16.48 | 6,369,684 |
| 2016-02-26 | $30.49 | $30.49 | $29.80 | $30.17 | $16.25 | 4,829,897 |
| 2016-02-25 | $30.15 | $30.61 | $29.81 | $30.41 | $16.38 | 4,700,742 |
| 2016-02-24 | $29.08 | $30.13 | $28.85 | $30.01 | $16.16 | 7,120,702 |
| 2016-02-23 | $29.70 | $29.75 | $29.03 | $29.25 | $15.75 | 6,813,950 |
| 2016-02-22 | $30.12 | $30.18 | $29.72 | $29.99 | $16.15 | 5,475,189 |
| 2016-02-19 | $30.32 | $30.35 | $29.44 | $29.73 | $16.01 | 6,510,894 |
| 2016-02-18 | $29.84 | $30.81 | $29.69 | $30.32 | $16.33 | 8,243,733 |
| 2016-02-17 | $29.15 | $29.84 | $28.75 | $29.73 | $16.01 | 7,100,608 |
| 2016-02-16 | $28.90 | $29.15 | $28.39 | $28.92 | $15.58 | 5,918,459 |
| 2016-02-12 | $27.50 | $28.73 | $27.28 | $28.61 | $15.41 | 10,674,907 |
| 2016-02-11 | $26.10 | $27.75 | $25.37 | $27.29 | $14.70 | 15,040,998 |
| 2016-02-10 | $25.06 | $25.58 | $24.50 | $24.59 | $13.24 | 7,044,833 |
| 2016-02-09 | $25.31 | $25.50 | $24.55 | $24.81 | $13.36 | 10,292,095 |
| 2016-02-08 | $26.28 | $26.50 | $25.37 | $25.63 | $13.80 | 9,290,128 |
| 2016-02-05 | $26.45 | $27.04 | $26.36 | $26.61 | $14.33 | 8,633,755 |
| 2016-02-04 | $26.17 | $26.70 | $26.12 | $26.54 | $14.29 | 5,722,189 |
| 2016-02-03 | $25.41 | $26.22 | $25.13 | $26.08 | $14.05 | 4,881,086 |
| 2016-02-02 | $25.65 | $25.65 | $24.91 | $25.21 | $13.58 | 4,314,759 |
| 2016-02-01 | $25.20 | $26.07 | $25.01 | $25.90 | $13.95 | 4,773,288 |
| 2016-01-29 | $24.91 | $25.43 | $24.85 | $25.42 | $13.69 | 4,859,859 |
| 2016-01-28 | $24.84 | $25.00 | $24.34 | $24.82 | $13.37 | 4,887,040 |
| 2016-01-27 | $24.38 | $25.04 | $24.23 | $24.63 | $13.27 | 6,426,987 |
| 2016-01-26 | $23.83 | $24.73 | $23.82 | $24.56 | $13.23 | 5,288,742 |
| 2016-01-25 | $23.67 | $24.17 | $23.49 | $23.76 | $12.80 | 7,626,686 |
| 2016-01-22 | $23.07 | $23.83 | $23.07 | $23.80 | $12.82 | 6,316,063 |
| 2016-01-21 | $22.37 | $23.07 | $22.37 | $22.62 | $12.18 | 10,569,765 |
| 2016-01-20 | $22.77 | $22.90 | $21.94 | $22.24 | $11.98 | 8,295,865 |
| 2016-01-19 | $23.54 | $23.60 | $23.07 | $23.22 | $12.51 | 4,501,060 |
| 2016-01-15 | $23.28 | $23.60 | $22.76 | $23.29 | $12.54 | 6,894,037 |
| 2016-01-14 | $23.10 | $23.98 | $23.02 | $23.89 | $12.87 | 7,178,695 |
| 2016-01-13 | $23.50 | $23.68 | $23.00 | $23.02 | $12.40 | 6,916,639 |
| 2016-01-12 | $24.35 | $24.37 | $23.30 | $23.40 | $12.60 | 6,017,563 |
| 2016-01-11 | $24.18 | $24.32 | $23.83 | $24.12 | $12.99 | 4,971,370 |
| 2016-01-08 | $24.37 | $24.55 | $23.90 | $23.97 | $12.91 | 4,337,629 |
| 2016-01-07 | $24.41 | $24.70 | $24.17 | $24.22 | $13.04 | 4,902,571 |
| 2016-01-06 | $24.68 | $24.90 | $24.56 | $24.72 | $13.31 | 4,083,396 |
| 2016-01-05 | $25.11 | $25.19 | $24.77 | $24.99 | $13.46 | 4,263,098 |
| 2016-01-04 | $24.85 | $25.23 | $24.78 | $25.11 | $13.52 | 4,938,951 |
| 2015-12-31 | $25.30 | $25.34 | $25.09 | $25.16 | $13.55 | 3,276,651 |
| 2015-12-30 | $25.81 | $25.88 | $25.36 | $25.38 | $13.67 | 2,772,415 |
| 2015-12-29 | $26.00 | $26.18 | $25.74 | $25.88 | $13.94 | 3,457,660 |
| 2015-12-28 | $25.74 | $25.87 | $25.47 | $25.84 | $13.92 | 3,228,909 |
| 2015-12-24 | $25.99 | $26.01 | $25.64 | $25.87 | $13.93 | 1,582,890 |
| 2015-12-23 | $25.32 | $26.03 | $25.32 | $26.02 | $14.01 | 4,068,073 |
| 2015-12-22 | $25.20 | $25.30 | $24.70 | $25.18 | $13.56 | 5,261,592 |
| 2015-12-21 | $25.29 | $25.43 | $24.98 | $25.16 | $13.55 | 5,599,663 |
| 2015-12-18 | $25.29 | $25.41 | $24.98 | $25.11 | $13.52 | 8,692,069 |
| 2015-12-17 | $26.11 | $26.19 | $25.39 | $25.40 | $13.68 | 4,374,411 |
| 2015-12-16 | $25.51 | $26.28 | $25.50 | $26.12 | $14.07 | 6,804,045 |
| 2015-12-15 | $24.51 | $25.43 | $24.51 | $25.34 | $13.65 | 7,013,139 |
| 2015-12-14 | $24.92 | $24.92 | $24.21 | $24.38 | $13.13 | 6,389,068 |
| 2015-12-11 | $25.68 | $25.68 | $24.85 | $24.91 | $13.42 | 5,951,692 |
| 2015-12-10 | $26.39 | $26.58 | $25.93 | $25.99 | $14.00 | 5,108,854 |
| 2015-12-09 | $26.49 | $27.08 | $26.28 | $26.38 | $14.21 | 5,283,927 |
| 2015-12-08 | $26.85 | $26.99 | $26.46 | $26.54 | $14.29 | 6,476,982 |
| 2015-12-07 | $26.70 | $27.20 | $26.49 | $27.13 | $14.61 | 5,394,426 |
| 2015-12-04 | $26.49 | $26.80 | $26.41 | $26.71 | $14.39 | 5,513,408 |
| 2015-12-03 | $26.59 | $26.80 | $26.30 | $26.46 | $14.25 | 6,508,261 |
| 2015-12-02 | $27.10 | $27.10 | $26.46 | $26.47 | $14.26 | 4,266,607 |
| 2015-12-01 | $26.99 | $27.12 | $26.61 | $27.03 | $14.56 | 5,543,083 |
| 2015-11-30 | $27.06 | $27.13 | $26.89 | $26.93 | $14.50 | 4,595,274 |
| 2015-11-27 | $27.06 | $27.19 | $27.01 | $27.06 | $14.57 | 1,631,430 |
| 2015-11-25 | $27.18 | $27.18 | $26.96 | $26.98 | $14.53 | 2,970,836 |
| 2015-11-24 | $27.11 | $27.45 | $27.04 | $27.23 | $14.67 | 3,570,348 |
| 2015-11-23 | $27.21 | $27.48 | $26.98 | $27.31 | $14.71 | 4,148,886 |
| 2015-11-20 | $28.10 | $28.11 | $27.14 | $27.23 | $14.67 | 5,796,100 |
| 2015-11-19 | $28.51 | $28.63 | $28.42 | $28.47 | $15.04 | 3,828,102 |
| 2015-11-18 | $28.25 | $28.51 | $28.17 | $28.49 | $15.05 | 3,789,396 |
| 2015-11-17 | $28.45 | $28.47 | $28.05 | $28.13 | $14.86 | 4,105,958 |
| 2015-11-16 | $27.75 | $28.48 | $27.69 | $28.48 | $15.04 | 3,367,070 |
| 2015-11-13 | $28.00 | $28.20 | $27.67 | $27.70 | $14.63 | 4,480,416 |
| 2015-11-12 | $28.28 | $28.30 | $27.91 | $28.00 | $14.79 | 3,658,788 |
| 2015-11-11 | $28.68 | $28.78 | $28.36 | $28.43 | $15.01 | 3,853,388 |
| 2015-11-10 | $28.68 | $28.78 | $28.37 | $28.60 | $15.10 | 3,269,265 |
| 2015-11-09 | $28.50 | $28.87 | $28.41 | $28.81 | $15.22 | 4,413,995 |
| 2015-11-06 | $28.77 | $28.77 | $28.02 | $28.57 | $15.09 | 5,289,408 |
| 2015-11-05 | $28.25 | $29.37 | $28.20 | $28.71 | $15.16 | 7,444,425 |
| 2015-11-04 | $28.53 | $28.60 | $27.96 | $28.02 | $14.80 | 6,206,871 |
| 2015-11-03 | $28.20 | $28.53 | $28.10 | $28.49 | $15.05 | 4,474,698 |
| 2015-11-02 | $28.31 | $28.46 | $28.01 | $28.41 | $15.00 | 4,807,394 |
| 2015-10-30 | $28.14 | $28.35 | $27.89 | $28.21 | $14.90 | 3,720,764 |
| 2015-10-29 | $28.03 | $28.10 | $27.73 | $28.08 | $14.83 | 3,035,016 |
| 2015-10-28 | $27.79 | $28.29 | $27.70 | $28.12 | $14.85 | 3,089,091 |
| 2015-10-27 | $28.19 | $28.30 | $27.53 | $27.64 | $14.60 | 3,632,853 |
| 2015-10-26 | $28.04 | $28.39 | $27.95 | $28.32 | $14.96 | 4,220,261 |
| 2015-10-23 | $28.08 | $28.17 | $27.85 | $28.02 | $14.80 | 3,547,696 |
| 2015-10-22 | $27.42 | $27.98 | $27.41 | $27.91 | $14.74 | 4,140,475 |
| 2015-10-21 | $27.45 | $27.50 | $27.17 | $27.20 | $14.36 | 3,069,854 |
| 2015-10-20 | $26.91 | $27.32 | $26.84 | $27.25 | $14.39 | 2,694,768 |
| 2015-10-19 | $26.73 | $27.03 | $26.64 | $26.92 | $14.22 | 4,432,493 |
| 2015-10-16 | $27.12 | $27.13 | $26.61 | $26.81 | $14.16 | 4,096,342 |
| 2015-10-15 | $26.31 | $27.01 | $26.26 | $26.98 | $14.25 | 4,160,844 |
| 2015-10-14 | $25.85 | $26.38 | $25.85 | $26.18 | $13.83 | 3,472,320 |
| 2015-10-13 | $25.78 | $26.05 | $25.67 | $25.78 | $13.61 | 3,339,504 |
| 2015-10-12 | $25.74 | $25.89 | $25.48 | $25.86 | $13.66 | 3,541,776 |
| 2015-10-09 | $26.49 | $26.58 | $25.61 | $25.72 | $13.58 | 5,020,656 |
| 2015-10-08 | $26.00 | $26.55 | $25.82 | $26.51 | $14.00 | 3,675,315 |
| 2015-10-07 | $25.88 | $26.18 | $25.80 | $26.06 | $13.76 | 3,938,851 |
| 2015-10-06 | $25.62 | $25.87 | $25.52 | $25.62 | $13.53 | 5,358,222 |
| 2015-10-05 | $24.82 | $25.70 | $24.80 | $25.64 | $13.54 | 4,026,633 |
| 2015-10-02 | $24.35 | $24.65 | $24.11 | $24.65 | $13.02 | 4,971,312 |
| 2015-10-01 | $25.12 | $25.20 | $24.48 | $24.60 | $12.99 | 4,458,221 |
| 2015-09-30 | $24.91 | $25.23 | $24.83 | $25.12 | $13.27 | 5,515,690 |
| 2015-09-29 | $24.70 | $24.83 | $24.29 | $24.69 | $13.04 | 5,279,938 |
| 2015-09-28 | $25.20 | $25.22 | $24.56 | $24.61 | $13.00 | 6,890,257 |
| 2015-09-25 | $25.27 | $25.60 | $25.08 | $25.36 | $13.39 | 5,740,636 |
| 2015-09-24 | $25.00 | $25.29 | $24.81 | $25.02 | $13.21 | 6,792,079 |
| 2015-09-23 | $25.43 | $25.84 | $25.15 | $25.15 | $13.28 | 4,049,395 |
| 2015-09-22 | $25.67 | $25.79 | $25.33 | $25.38 | $13.40 | 5,241,863 |
| 2015-09-21 | $25.72 | $26.07 | $25.70 | $25.88 | $13.67 | 4,148,755 |
| 2015-09-18 | $25.76 | $25.85 | $25.41 | $25.63 | $13.54 | 8,333,746 |
| 2015-09-17 | $26.03 | $26.39 | $25.61 | $26.04 | $13.75 | 5,639,564 |
| 2015-09-16 | $26.51 | $26.63 | $26.09 | $26.13 | $13.80 | 4,934,663 |
| 2015-09-15 | $26.29 | $26.54 | $25.81 | $26.47 | $13.98 | 5,446,677 |
| 2015-09-14 | $26.27 | $26.29 | $25.81 | $26.07 | $13.77 | 3,701,220 |
| 2015-09-11 | $26.72 | $26.73 | $26.11 | $26.28 | $13.88 | 6,058,535 |
| 2015-09-10 | $27.00 | $27.12 | $26.69 | $26.78 | $14.14 | 7,831,290 |
| 2015-09-09 | $27.24 | $27.52 | $26.89 | $26.97 | $14.24 | 5,811,184 |
| 2015-09-08 | $26.60 | $27.07 | $26.55 | $26.96 | $14.24 | 9,591,788 |
| 2015-09-04 | $26.38 | $26.40 | $26.08 | $26.18 | $13.83 | 5,944,914 |
| 2015-09-03 | $26.38 | $26.94 | $26.38 | $26.77 | $14.14 | 5,027,407 |
| 2015-09-02 | $26.36 | $27.16 | $26.11 | $27.00 | $13.98 | 10,175,406 |