Medical Properties Trust Inc (MPW) Exchange: NYSE
Data as of Oct. 8, 2025
$4.50 ($0.10) 2.27%
Medical Properties Trust Inc - Daily Information
Click for more stock information on Medical Properties Trust Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $4.39 |
| Previous Close | $4.50 |
| High | $4.51 |
| Low | $4.37 |
| Adjusted Open | $4.39 |
| Previous Adjusted Close | $4.50 |
| Adjusted High | $4.51 |
| Adjusted Low | $4.37 |
About Medical Properties Trust Inc (MPW)
Medical Properties Trust, Inc. is a self-advised real estate investment trust formed in 2003 to acquire and develop net-leased hospital facilities. From its inception in Birmingham, Alabama, the Company has grown to become one of the world’s largest owners of hospitals with roughly 440 facilities and roughly 46,000 licensed beds (on a pro forma basis) in nine countries and across four continents. MPT’s financing model facilitates acquisitions and recapitalizations and allows operators of hospitals to unlock the value of their real estate assets to fund facility improvements, technology upgrades and other investments in operations.
Invest in Medical Properties Trust Inc (MPW)
Historical Stock Data for Medical Properties Trust Inc (MPW)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $4.39 | $4.51 | $4.37 | $4.50 | $4.50 | 6,462,371 |
| 2025-08-28 | $4.43 | $4.43 | $4.32 | $4.40 | $4.40 | 5,072,643 |
| 2025-08-27 | $4.30 | $4.44 | $4.30 | $4.42 | $4.42 | 6,997,929 |
| 2025-08-26 | $4.38 | $4.39 | $4.31 | $4.32 | $4.32 | 6,875,140 |
| 2025-08-25 | $4.31 | $4.41 | $4.28 | $4.38 | $4.38 | 5,802,575 |
| 2025-08-22 | $4.35 | $4.48 | $4.30 | $4.31 | $4.31 | 9,084,557 |
| 2025-08-21 | $4.28 | $4.35 | $4.27 | $4.33 | $4.33 | 6,537,594 |
| 2025-08-20 | $4.24 | $4.43 | $4.23 | $4.33 | $4.33 | 11,608,183 |
| 2025-08-19 | $4.17 | $4.25 | $4.15 | $4.24 | $4.24 | 8,097,896 |
| 2025-08-18 | $4.05 | $4.17 | $4.02 | $4.14 | $4.14 | 7,436,717 |
| 2025-08-15 | $4.16 | $4.17 | $4.01 | $4.05 | $4.05 | 11,034,955 |
| 2025-08-14 | $4.08 | $4.20 | $4.04 | $4.15 | $4.15 | 8,098,723 |
| 2025-08-13 | $3.99 | $4.13 | $3.98 | $4.13 | $4.13 | 8,995,465 |
| 2025-08-12 | $4.05 | $4.09 | $3.95 | $3.98 | $3.98 | 11,215,878 |
| 2025-08-11 | $4.10 | $4.13 | $4.00 | $4.03 | $4.03 | 8,369,919 |
| 2025-08-08 | $4.17 | $4.20 | $4.05 | $4.08 | $4.08 | 6,053,996 |
| 2025-08-07 | $4.20 | $4.25 | $4.14 | $4.16 | $4.16 | 6,524,988 |
| 2025-08-06 | $4.20 | $4.25 | $4.09 | $4.16 | $4.16 | 8,472,679 |
| 2025-08-05 | $4.06 | $4.20 | $4.04 | $4.18 | $4.18 | 9,999,149 |
| 2025-08-04 | $4.09 | $4.10 | $4.02 | $4.04 | $4.04 | 7,689,928 |
| 2025-08-01 | $4.13 | $4.15 | $4.01 | $4.06 | $4.06 | 9,254,305 |
| 2025-07-31 | $4.22 | $4.44 | $4.08 | $4.12 | $4.12 | 17,437,455 |
| 2025-07-30 | $4.22 | $4.28 | $4.12 | $4.13 | $4.13 | 7,999,586 |
| 2025-07-29 | $4.24 | $4.26 | $4.20 | $4.22 | $4.22 | 6,154,780 |
| 2025-07-28 | $4.30 | $4.39 | $4.25 | $4.26 | $4.26 | 5,920,598 |
| 2025-07-25 | $4.29 | $4.33 | $4.26 | $4.32 | $4.32 | 6,398,044 |
| 2025-07-24 | $4.27 | $4.40 | $4.24 | $4.30 | $4.30 | 7,262,806 |
| 2025-07-23 | $4.45 | $4.46 | $4.29 | $4.33 | $4.33 | 10,851,863 |
| 2025-07-22 | $4.02 | $4.64 | $4.02 | $4.39 | $4.39 | 29,775,259 |
| 2025-07-21 | $4.11 | $4.12 | $3.99 | $4.03 | $4.03 | 9,176,860 |
| 2025-07-18 | $4.15 | $4.22 | $4.07 | $4.08 | $4.08 | 9,691,753 |
| 2025-07-17 | $4.10 | $4.17 | $4.08 | $4.13 | $4.13 | 7,647,091 |
| 2025-07-16 | $4.11 | $4.14 | $4.04 | $4.10 | $4.10 | 6,821,828 |
| 2025-07-15 | $4.17 | $4.20 | $4.07 | $4.07 | $4.07 | 8,093,456 |
| 2025-07-14 | $4.11 | $4.19 | $4.11 | $4.16 | $4.16 | 6,707,847 |
| 2025-07-11 | $4.16 | $4.17 | $4.09 | $4.13 | $4.13 | 8,567,938 |
| 2025-07-10 | $4.16 | $4.23 | $4.11 | $4.17 | $4.17 | 7,616,770 |
| 2025-07-09 | $4.23 | $4.25 | $4.13 | $4.15 | $4.15 | 8,030,075 |
| 2025-07-08 | $4.19 | $4.26 | $4.15 | $4.23 | $4.23 | 7,789,670 |
| 2025-07-07 | $4.35 | $4.37 | $4.20 | $4.21 | $4.21 | 10,391,247 |
| 2025-07-03 | $4.46 | $4.49 | $4.37 | $4.38 | $4.38 | 5,085,012 |
| 2025-07-02 | $4.37 | $4.47 | $4.34 | $4.46 | $4.46 | 10,135,637 |
| 2025-07-01 | $4.27 | $4.38 | $4.24 | $4.36 | $4.36 | 12,636,929 |
| 2025-06-30 | $4.45 | $4.45 | $4.25 | $4.31 | $4.31 | 12,999,604 |
| 2025-06-27 | $4.51 | $4.54 | $4.41 | $4.46 | $4.46 | 11,732,879 |
| 2025-06-26 | $4.47 | $4.55 | $4.44 | $4.50 | $4.50 | 5,094,101 |
| 2025-06-25 | $4.47 | $4.48 | $4.40 | $4.45 | $4.45 | 8,157,649 |
| 2025-06-24 | $4.45 | $4.52 | $4.45 | $4.50 | $4.50 | 9,186,766 |
| 2025-06-23 | $4.41 | $4.48 | $4.33 | $4.44 | $4.44 | 7,463,134 |
| 2025-06-20 | $4.44 | $4.50 | $4.37 | $4.44 | $4.44 | 14,319,294 |
| 2025-06-18 | $4.38 | $4.46 | $4.35 | $4.42 | $4.42 | 8,759,520 |
| 2025-06-17 | $4.42 | $4.55 | $4.37 | $4.44 | $4.36 | 7,422,092 |
| 2025-06-16 | $4.43 | $4.53 | $4.41 | $4.43 | $4.35 | 6,135,409 |
| 2025-06-13 | $4.43 | $4.46 | $4.37 | $4.41 | $4.33 | 6,088,248 |
| 2025-06-12 | $4.53 | $4.55 | $4.45 | $4.49 | $4.41 | 6,643,587 |
| 2025-06-11 | $4.66 | $4.68 | $4.51 | $4.54 | $4.46 | 5,906,478 |
| 2025-06-10 | $4.54 | $4.62 | $4.51 | $4.60 | $4.52 | 5,423,013 |
| 2025-06-09 | $4.58 | $4.60 | $4.46 | $4.51 | $4.43 | 6,177,166 |
| 2025-06-06 | $4.46 | $4.66 | $4.42 | $4.54 | $4.46 | 11,713,867 |
| 2025-06-05 | $4.47 | $4.50 | $4.41 | $4.42 | $4.34 | 5,608,545 |
| 2025-06-04 | $4.55 | $4.57 | $4.46 | $4.47 | $4.39 | 5,752,052 |
| 2025-06-03 | $4.47 | $4.58 | $4.38 | $4.53 | $4.45 | 10,717,067 |
| 2025-06-02 | $4.52 | $4.56 | $4.44 | $4.48 | $4.40 | 10,105,033 |
| 2025-05-30 | $4.61 | $4.67 | $4.54 | $4.57 | $4.49 | 13,265,978 |
| 2025-05-29 | $4.66 | $4.70 | $4.54 | $4.61 | $4.53 | 6,468,884 |
| 2025-05-28 | $4.63 | $4.67 | $4.56 | $4.61 | $4.53 | 6,366,081 |
| 2025-05-27 | $4.60 | $4.70 | $4.55 | $4.68 | $4.60 | 7,447,922 |
| 2025-05-23 | $4.51 | $4.67 | $4.50 | $4.58 | $4.50 | 8,778,071 |
| 2025-05-22 | $4.60 | $4.61 | $4.44 | $4.56 | $4.48 | 14,838,852 |
| 2025-05-21 | $4.90 | $4.91 | $4.61 | $4.62 | $4.54 | 11,585,609 |
| 2025-05-20 | $4.93 | $5.00 | $4.92 | $4.92 | $4.83 | 6,891,798 |
| 2025-05-19 | $5.02 | $5.02 | $4.93 | $4.94 | $4.85 | 10,245,308 |
| 2025-05-16 | $5.04 | $5.09 | $5.00 | $5.07 | $4.98 | 7,312,320 |
| 2025-05-15 | $4.97 | $5.03 | $4.90 | $5.01 | $4.92 | 6,732,058 |
| 2025-05-14 | $5.01 | $5.05 | $4.88 | $4.93 | $4.84 | 8,848,483 |
| 2025-05-13 | $5.26 | $5.26 | $5.01 | $5.04 | $4.95 | 9,806,954 |
| 2025-05-12 | $5.33 | $5.36 | $5.14 | $5.20 | $5.11 | 7,605,717 |
| 2025-05-09 | $5.20 | $5.28 | $5.15 | $5.24 | $5.24 | 7,358,681 |
| 2025-05-08 | $5.13 | $5.27 | $5.05 | $5.19 | $5.19 | 9,294,776 |
| 2025-05-07 | $5.08 | $5.13 | $5.00 | $5.05 | $5.05 | 10,009,845 |
| 2025-05-06 | $5.10 | $5.20 | $5.05 | $5.08 | $5.08 | 7,354,165 |
| 2025-05-05 | $5.22 | $5.27 | $5.14 | $5.15 | $5.15 | 7,241,319 |
| 2025-05-02 | $5.18 | $5.36 | $5.10 | $5.24 | $5.24 | 9,578,706 |
| 2025-05-01 | $5.57 | $5.85 | $5.14 | $5.14 | $5.14 | 18,304,151 |
| 2025-04-30 | $5.41 | $5.53 | $5.33 | $5.52 | $5.52 | 14,199,127 |
| 2025-04-29 | $5.48 | $5.53 | $5.45 | $5.49 | $5.49 | 8,519,442 |
| 2025-04-28 | $5.44 | $5.55 | $5.43 | $5.50 | $5.50 | 7,090,839 |
| 2025-04-25 | $5.49 | $5.49 | $5.40 | $5.42 | $5.42 | 5,260,517 |
| 2025-04-24 | $5.38 | $5.56 | $5.34 | $5.46 | $5.46 | 7,209,894 |
| 2025-04-23 | $5.27 | $5.45 | $5.26 | $5.33 | $5.33 | 8,003,438 |
| 2025-04-22 | $5.22 | $5.28 | $5.17 | $5.20 | $5.20 | 8,646,797 |
| 2025-04-21 | $5.42 | $5.44 | $5.18 | $5.21 | $5.21 | 7,477,867 |
| 2025-04-17 | $5.41 | $5.54 | $5.39 | $5.45 | $5.45 | 8,778,881 |
| 2025-04-16 | $5.43 | $5.49 | $5.34 | $5.39 | $5.39 | 6,590,010 |
| 2025-04-15 | $5.36 | $5.51 | $5.36 | $5.44 | $5.44 | 9,336,975 |
| 2025-04-14 | $5.38 | $5.45 | $5.32 | $5.36 | $5.36 | 9,130,662 |
| 2025-04-11 | $5.15 | $5.33 | $5.05 | $5.28 | $5.28 | 9,025,431 |
| 2025-04-10 | $5.36 | $5.39 | $5.09 | $5.17 | $5.17 | 12,484,602 |
| 2025-04-09 | $4.86 | $5.44 | $4.71 | $5.36 | $5.36 | 22,250,101 |
| 2025-04-08 | $5.34 | $5.42 | $4.91 | $5.01 | $5.01 | 11,252,690 |
| 2025-04-07 | $5.03 | $5.29 | $4.69 | $5.18 | $5.18 | 17,541,421 |
| 2025-04-04 | $5.55 | $5.58 | $5.05 | $5.24 | $5.24 | 21,492,022 |
| 2025-04-03 | $5.78 | $5.90 | $5.72 | $5.78 | $5.78 | 13,019,860 |
| 2025-04-02 | $5.88 | $5.97 | $5.82 | $5.91 | $5.91 | 5,030,371 |
| 2025-04-01 | $6.08 | $6.09 | $5.82 | $5.91 | $5.91 | 10,614,295 |
| 2025-03-31 | $5.99 | $6.05 | $5.91 | $6.03 | $6.03 | 7,792,493 |
| 2025-03-28 | $6.20 | $6.21 | $6.00 | $6.04 | $6.04 | 7,562,231 |
| 2025-03-27 | $6.15 | $6.28 | $6.11 | $6.21 | $6.21 | 8,523,934 |
| 2025-03-26 | $6.15 | $6.20 | $6.06 | $6.13 | $6.13 | 7,536,028 |
| 2025-03-25 | $6.11 | $6.34 | $6.11 | $6.17 | $6.17 | 13,852,823 |
| 2025-03-24 | $5.98 | $6.16 | $5.93 | $6.11 | $6.11 | 9,756,205 |
| 2025-03-21 | $5.90 | $6.01 | $5.87 | $5.98 | $5.98 | 14,651,072 |
| 2025-03-20 | $5.94 | $5.98 | $5.85 | $5.94 | $5.94 | 7,826,930 |
| 2025-03-19 | $6.01 | $6.06 | $5.88 | $5.98 | $5.98 | 8,533,323 |
| 2025-03-18 | $6.02 | $6.09 | $5.96 | $6.04 | $6.04 | 8,914,252 |
| 2025-03-17 | $5.88 | $6.08 | $5.86 | $6.03 | $6.03 | 9,310,970 |
| 2025-03-14 | $5.87 | $5.92 | $5.81 | $5.87 | $5.87 | 8,049,391 |
| 2025-03-13 | $6.00 | $6.11 | $5.80 | $5.82 | $5.82 | 8,389,015 |
| 2025-03-12 | $5.90 | $6.04 | $5.83 | $5.97 | $5.97 | 11,062,772 |
| 2025-03-11 | $5.86 | $5.94 | $5.61 | $5.70 | $5.70 | 11,054,004 |
| 2025-03-10 | $5.92 | $6.11 | $5.77 | $5.87 | $5.87 | 14,908,765 |
| 2025-03-07 | $5.66 | $6.11 | $5.66 | $6.02 | $5.94 | 17,498,078 |
| 2025-03-06 | $5.67 | $5.72 | $5.54 | $5.65 | $5.57 | 12,508,899 |
| 2025-03-05 | $5.66 | $5.76 | $5.56 | $5.73 | $5.65 | 8,489,414 |
| 2025-03-04 | $5.75 | $5.78 | $5.47 | $5.64 | $5.64 | 15,799,156 |
| 2025-03-03 | $5.97 | $6.00 | $5.70 | $5.78 | $5.78 | 24,331,545 |
| 2025-02-28 | $5.55 | $5.94 | $5.55 | $5.90 | $5.90 | 37,748,917 |
| 2025-02-27 | $4.97 | $5.59 | $4.95 | $5.58 | $5.58 | 30,891,614 |
| 2025-02-26 | $4.84 | $4.86 | $4.75 | $4.77 | $4.77 | 7,056,313 |
| 2025-02-25 | $4.84 | $4.86 | $4.75 | $4.81 | $4.81 | 6,762,500 |
| 2025-02-24 | $4.87 | $4.91 | $4.78 | $4.85 | $4.85 | 7,967,000 |
| 2025-02-21 | $5.02 | $5.05 | $4.83 | $4.87 | $4.87 | 7,783,452 |
| 2025-02-20 | $5.02 | $5.05 | $4.98 | $4.99 | $4.99 | 6,052,511 |
| 2025-02-19 | $4.94 | $5.05 | $4.93 | $5.02 | $5.02 | 6,384,623 |
| 2025-02-18 | $4.95 | $5.10 | $4.94 | $5.02 | $5.02 | 9,468,254 |
| 2025-02-14 | $4.86 | $4.95 | $4.84 | $4.95 | $4.95 | 6,390,745 |
| 2025-02-13 | $4.74 | $4.96 | $4.72 | $4.84 | $4.84 | 7,284,334 |
| 2025-02-12 | $4.69 | $4.78 | $4.66 | $4.70 | $4.70 | 4,693,848 |
| 2025-02-11 | $4.79 | $4.80 | $4.71 | $4.75 | $4.75 | 5,608,068 |
| 2025-02-10 | $4.85 | $4.85 | $4.73 | $4.79 | $4.79 | 6,546,388 |
| 2025-02-07 | $4.82 | $4.87 | $4.76 | $4.77 | $4.77 | 6,701,207 |
| 2025-02-06 | $4.80 | $4.92 | $4.76 | $4.89 | $4.89 | 15,660,223 |
| 2025-02-05 | $4.80 | $4.85 | $4.72 | $4.79 | $4.79 | 9,586,579 |
| 2025-02-04 | $4.78 | $4.90 | $4.77 | $4.77 | $4.77 | 11,156,420 |
| 2025-02-03 | $4.61 | $4.83 | $4.57 | $4.80 | $4.80 | 16,623,216 |
| 2025-01-31 | $4.78 | $4.84 | $4.59 | $4.69 | $4.69 | 16,622,867 |
| 2025-01-30 | $4.45 | $4.93 | $4.42 | $4.70 | $4.70 | 25,911,129 |
| 2025-01-29 | $4.65 | $4.83 | $4.25 | $4.40 | $4.40 | 24,039,276 |
| 2025-01-28 | $4.61 | $4.63 | $4.44 | $4.45 | $4.45 | 9,551,271 |
| 2025-01-27 | $4.62 | $4.89 | $4.60 | $4.65 | $4.65 | 12,638,668 |
| 2025-01-24 | $4.57 | $4.76 | $4.55 | $4.69 | $4.69 | 17,651,184 |
| 2025-01-23 | $4.34 | $4.59 | $4.25 | $4.57 | $4.57 | 13,805,442 |
| 2025-01-22 | $4.32 | $4.38 | $4.27 | $4.34 | $4.34 | 8,794,892 |
| 2025-01-21 | $4.15 | $4.41 | $4.13 | $4.33 | $4.33 | 17,244,392 |
| 2025-01-17 | $4.00 | $4.12 | $3.93 | $4.09 | $4.09 | 13,585,086 |
| 2025-01-16 | $4.12 | $4.13 | $3.96 | $4.00 | $4.00 | 8,284,753 |
| 2025-01-15 | $4.10 | $4.23 | $4.10 | $4.13 | $4.13 | 9,509,979 |
| 2025-01-14 | $3.94 | $4.13 | $3.92 | $4.03 | $4.03 | 16,057,443 |
| 2025-01-13 | $3.71 | $3.94 | $3.51 | $3.91 | $3.91 | 21,130,386 |
| 2025-01-10 | $3.86 | $3.86 | $3.70 | $3.83 | $3.83 | 27,853,799 |
| 2025-01-08 | $3.89 | $4.04 | $3.68 | $3.91 | $3.91 | 16,127,566 |
| 2025-01-07 | $4.02 | $4.11 | $3.87 | $3.92 | $3.92 | 8,296,177 |
| 2025-01-06 | $4.17 | $4.27 | $3.97 | $3.99 | $3.99 | 11,927,687 |
| 2025-01-03 | $4.05 | $4.19 | $3.99 | $4.15 | $4.15 | 9,154,362 |
| 2025-01-02 | $3.97 | $4.07 | $3.93 | $4.02 | $4.02 | 13,579,248 |
| 2024-12-31 | $3.73 | $4.00 | $3.72 | $3.95 | $3.95 | 18,792,545 |
| 2024-12-30 | $3.66 | $3.74 | $3.63 | $3.72 | $3.72 | 14,557,974 |
| 2024-12-27 | $3.71 | $3.78 | $3.69 | $3.73 | $3.73 | 9,788,977 |
| 2024-12-26 | $3.73 | $3.76 | $3.66 | $3.76 | $3.76 | 11,079,836 |
| 2024-12-24 | $3.80 | $3.80 | $3.71 | $3.77 | $3.77 | 6,111,821 |
| 2024-12-23 | $3.84 | $3.90 | $3.72 | $3.83 | $3.83 | 13,386,160 |
| 2024-12-20 | $3.73 | $3.89 | $3.72 | $3.86 | $3.86 | 22,936,000 |
| 2024-12-19 | $3.95 | $3.98 | $3.76 | $3.76 | $3.76 | 18,522,550 |
| 2024-12-18 | $3.94 | $4.15 | $3.91 | $3.92 | $3.92 | 20,321,930 |
| 2024-12-17 | $3.87 | $3.99 | $3.81 | $3.97 | $3.97 | 14,055,909 |
| 2024-12-16 | $3.95 | $3.96 | $3.87 | $3.90 | $3.90 | 15,336,464 |
| 2024-12-13 | $3.97 | $4.01 | $3.83 | $3.98 | $3.98 | 11,984,686 |
| 2024-12-12 | $4.05 | $4.09 | $3.96 | $4.04 | $4.04 | 11,937,151 |
| 2024-12-11 | $4.12 | $4.20 | $4.08 | $4.11 | $4.03 | 14,499,418 |
| 2024-12-10 | $4.17 | $4.21 | $4.09 | $4.10 | $4.02 | 9,976,451 |
| 2024-12-09 | $4.17 | $4.24 | $4.13 | $4.18 | $4.10 | 11,828,151 |
| 2024-12-06 | $4.19 | $4.24 | $4.03 | $4.14 | $4.06 | 11,359,266 |
| 2024-12-05 | $4.21 | $4.23 | $4.13 | $4.14 | $4.06 | 8,962,418 |
| 2024-12-04 | $4.26 | $4.29 | $4.20 | $4.20 | $4.12 | 8,017,953 |
| 2024-12-03 | $4.25 | $4.30 | $4.22 | $4.24 | $4.16 | 8,937,987 |
| 2024-12-02 | $4.35 | $4.35 | $4.20 | $4.28 | $4.20 | 13,772,793 |
| 2024-11-29 | $4.30 | $4.41 | $4.28 | $4.39 | $4.30 | 7,337,961 |
| 2024-11-27 | $4.31 | $4.36 | $4.23 | $4.33 | $4.25 | 9,099,903 |
| 2024-11-26 | $4.48 | $4.48 | $4.21 | $4.26 | $4.18 | 15,392,075 |
| 2024-11-25 | $4.35 | $4.61 | $4.35 | $4.48 | $4.39 | 16,225,614 |
| 2024-11-22 | $4.25 | $4.38 | $4.23 | $4.31 | $4.23 | 9,841,341 |
| 2024-11-21 | $4.25 | $4.36 | $4.19 | $4.24 | $4.16 | 10,895,336 |
| 2024-11-20 | $4.28 | $4.31 | $4.12 | $4.26 | $4.18 | 11,414,220 |
| 2024-11-19 | $4.21 | $4.37 | $4.18 | $4.33 | $4.25 | 10,739,016 |
| 2024-11-18 | $4.27 | $4.29 | $4.19 | $4.21 | $4.13 | 9,417,864 |
| 2024-11-15 | $4.29 | $4.38 | $4.27 | $4.31 | $4.31 | 6,807,127 |
| 2024-11-14 | $4.42 | $4.42 | $4.28 | $4.28 | $4.28 | 10,570,565 |
| 2024-11-13 | $4.35 | $4.47 | $4.32 | $4.40 | $4.40 | 10,952,774 |
| 2024-11-12 | $4.50 | $4.50 | $4.31 | $4.35 | $4.35 | 12,531,622 |
| 2024-11-11 | $4.95 | $4.95 | $4.51 | $4.53 | $4.53 | 14,799,396 |
| 2024-11-08 | $4.65 | $4.99 | $4.61 | $4.91 | $4.91 | 20,593,513 |
| 2024-11-07 | $4.38 | $4.65 | $4.17 | $4.54 | $4.54 | 28,738,062 |
| 2024-11-06 | $4.58 | $4.68 | $4.44 | $4.59 | $4.59 | 12,197,006 |
| 2024-11-05 | $4.60 | $4.62 | $4.46 | $4.56 | $4.56 | 7,833,690 |
| 2024-11-04 | $4.51 | $4.65 | $4.48 | $4.63 | $4.63 | 7,156,963 |
| 2024-11-01 | $4.66 | $4.68 | $4.50 | $4.51 | $4.51 | 9,569,847 |
| 2024-10-31 | $4.71 | $4.77 | $4.60 | $4.63 | $4.63 | 7,413,920 |
| 2024-10-30 | $4.62 | $4.78 | $4.60 | $4.71 | $4.71 | 6,536,148 |
| 2024-10-29 | $4.65 | $4.69 | $4.52 | $4.66 | $4.66 | 10,844,306 |
| 2024-10-28 | $4.66 | $4.69 | $4.57 | $4.66 | $4.66 | 7,479,681 |
| 2024-10-25 | $4.93 | $5.03 | $4.60 | $4.62 | $4.62 | 9,984,086 |
| 2024-10-24 | $4.78 | $4.97 | $4.74 | $4.93 | $4.93 | 12,346,249 |
| 2024-10-23 | $4.70 | $4.74 | $4.62 | $4.72 | $4.72 | 6,257,357 |
| 2024-10-22 | $4.74 | $4.77 | $4.68 | $4.71 | $4.71 | 4,647,738 |
| 2024-10-21 | $4.96 | $4.97 | $4.72 | $4.73 | $4.73 | 8,278,010 |
| 2024-10-18 | $4.73 | $5.03 | $4.68 | $4.99 | $4.99 | 12,180,424 |
| 2024-10-17 | $4.68 | $4.74 | $4.64 | $4.71 | $4.71 | 7,673,820 |
| 2024-10-16 | $4.72 | $4.81 | $4.65 | $4.73 | $4.73 | 10,283,426 |
| 2024-10-15 | $4.57 | $4.76 | $4.47 | $4.69 | $4.69 | 16,453,822 |
| 2024-10-14 | $4.69 | $4.72 | $4.43 | $4.53 | $4.53 | 23,981,162 |
| 2024-10-11 | $4.90 | $4.97 | $4.74 | $4.75 | $4.75 | 12,661,737 |
| 2024-10-10 | $5.12 | $5.16 | $4.81 | $4.95 | $4.95 | 18,363,379 |
| 2024-10-09 | $5.46 | $5.50 | $5.13 | $5.16 | $5.16 | 14,191,651 |
| 2024-10-08 | $5.56 | $5.60 | $5.43 | $5.48 | $5.48 | 6,750,355 |
| 2024-10-07 | $5.72 | $5.75 | $5.55 | $5.57 | $5.57 | 4,720,477 |
| 2024-10-04 | $5.67 | $5.76 | $5.61 | $5.72 | $5.72 | 7,411,056 |
| 2024-10-03 | $5.54 | $5.69 | $5.46 | $5.68 | $5.68 | 7,147,248 |
| 2024-10-02 | $5.72 | $5.73 | $5.55 | $5.56 | $5.56 | 8,580,379 |
| 2024-10-01 | $5.86 | $5.91 | $5.72 | $5.77 | $5.77 | 6,527,197 |
| 2024-09-30 | $5.94 | $6.00 | $5.80 | $5.85 | $5.85 | 7,294,189 |
| 2024-09-27 | $5.95 | $6.02 | $5.88 | $5.95 | $5.95 | 6,178,505 |
| 2024-09-26 | $6.00 | $6.01 | $5.88 | $5.90 | $5.90 | 6,984,337 |
| 2024-09-25 | $6.06 | $6.11 | $5.93 | $5.93 | $5.93 | 8,998,013 |
| 2024-09-24 | $5.91 | $6.18 | $5.90 | $6.10 | $6.10 | 11,524,361 |
| 2024-09-23 | $5.75 | $5.89 | $5.68 | $5.88 | $5.88 | 9,014,193 |
| 2024-09-20 | $5.80 | $6.01 | $5.73 | $5.76 | $5.76 | 20,223,794 |
| 2024-09-19 | $5.99 | $6.02 | $5.75 | $5.77 | $5.77 | 12,726,257 |
| 2024-09-18 | $5.93 | $6.13 | $5.77 | $5.94 | $5.94 | 17,499,160 |
| 2024-09-17 | $6.35 | $6.55 | $6.20 | $6.24 | $6.24 | 14,167,034 |
| 2024-09-16 | $6.40 | $6.47 | $6.13 | $6.35 | $6.35 | 23,387,223 |
| 2024-09-13 | $5.83 | $6.43 | $5.77 | $6.37 | $6.37 | 36,868,818 |
| 2024-09-12 | $5.50 | $5.75 | $5.07 | $5.60 | $5.60 | 44,645,995 |
| 2024-09-11 | $4.75 | $4.86 | $4.70 | $4.82 | $4.82 | 9,531,192 |
| 2024-09-10 | $4.95 | $4.96 | $4.67 | $4.80 | $4.80 | 11,023,290 |
| 2024-09-09 | $4.90 | $5.09 | $4.69 | $4.99 | $4.99 | 11,887,126 |
| 2024-09-06 | $4.92 | $5.03 | $4.82 | $4.93 | $4.85 | 10,633,760 |
| 2024-09-05 | $4.85 | $5.06 | $4.83 | $4.89 | $4.81 | 12,413,625 |
| 2024-09-04 | $4.56 | $4.81 | $4.56 | $4.80 | $4.72 | 10,195,246 |
| 2024-09-03 | $4.45 | $4.63 | $4.43 | $4.56 | $4.49 | 13,418,544 |
| 2024-08-30 | $4.45 | $4.54 | $4.43 | $4.50 | $4.43 | 11,585,905 |
| 2024-08-29 | $4.41 | $4.45 | $4.35 | $4.43 | $4.36 | 7,086,847 |
| 2024-08-28 | $4.40 | $4.42 | $4.36 | $4.41 | $4.34 | 7,116,215 |
| 2024-08-27 | $4.36 | $4.51 | $4.35 | $4.43 | $4.36 | 7,110,361 |
| 2024-08-26 | $4.51 | $4.53 | $4.33 | $4.38 | $4.31 | 11,845,076 |
| 2024-08-23 | $4.50 | $4.65 | $4.50 | $4.51 | $4.44 | 8,374,694 |
| 2024-08-22 | $4.68 | $4.70 | $4.50 | $4.54 | $4.47 | 7,678,700 |
| 2024-08-21 | $4.77 | $4.81 | $4.66 | $4.67 | $4.60 | 7,688,315 |
| 2024-08-20 | $4.59 | $4.78 | $4.56 | $4.74 | $4.67 | 9,638,025 |
| 2024-08-19 | $4.88 | $4.90 | $4.61 | $4.64 | $4.57 | 18,161,450 |
| 2024-08-16 | $4.91 | $4.99 | $4.86 | $4.92 | $4.84 | 8,857,287 |
| 2024-08-15 | $4.73 | $5.01 | $4.69 | $4.93 | $4.85 | 13,119,566 |
| 2024-08-14 | $4.73 | $4.78 | $4.65 | $4.68 | $4.61 | 7,388,333 |
| 2024-08-13 | $4.56 | $4.72 | $4.53 | $4.70 | $4.63 | 10,638,301 |
| 2024-08-12 | $4.60 | $4.61 | $4.34 | $4.49 | $4.42 | 16,194,583 |
| 2024-08-09 | $4.66 | $4.81 | $4.53 | $4.66 | $4.59 | 10,732,935 |
| 2024-08-08 | $4.28 | $4.82 | $4.11 | $4.79 | $4.71 | 27,847,781 |
| 2024-08-07 | $4.88 | $4.89 | $4.57 | $4.59 | $4.52 | 18,697,948 |
| 2024-08-06 | $4.58 | $4.86 | $4.54 | $4.79 | $4.71 | 15,568,200 |
| 2024-08-05 | $4.40 | $4.69 | $4.40 | $4.57 | $4.50 | 12,912,799 |
| 2024-08-02 | $4.51 | $4.73 | $4.48 | $4.71 | $4.64 | 12,622,384 |
| 2024-08-01 | $4.84 | $4.84 | $4.58 | $4.63 | $4.56 | 15,288,996 |
| 2024-07-31 | $5.01 | $5.01 | $4.78 | $4.81 | $4.73 | 18,658,874 |
| 2024-07-30 | $5.03 | $5.10 | $4.85 | $5.00 | $4.92 | 11,271,514 |
| 2024-07-29 | $5.17 | $5.21 | $4.95 | $5.02 | $4.94 | 15,389,776 |
| 2024-07-26 | $5.27 | $5.36 | $5.20 | $5.31 | $5.23 | 10,196,240 |
| 2024-07-25 | $5.07 | $5.38 | $5.05 | $5.20 | $5.12 | 14,018,601 |
| 2024-07-24 | $4.91 | $5.35 | $4.90 | $5.12 | $5.04 | 21,987,953 |
| 2024-07-23 | $4.86 | $4.97 | $4.83 | $4.97 | $4.89 | 5,972,110 |
| 2024-07-22 | $4.78 | $4.90 | $4.67 | $4.89 | $4.81 | 11,729,415 |
| 2024-07-19 | $4.67 | $4.86 | $4.64 | $4.80 | $4.72 | 8,747,023 |
| 2024-07-18 | $4.80 | $4.91 | $4.69 | $4.71 | $4.64 | 11,624,335 |
| 2024-07-17 | $4.75 | $4.95 | $4.75 | $4.83 | $4.75 | 10,633,315 |
| 2024-07-16 | $4.74 | $4.84 | $4.68 | $4.80 | $4.72 | 10,288,667 |
| 2024-07-15 | $4.50 | $4.76 | $4.42 | $4.75 | $4.68 | 10,129,747 |
| 2024-07-12 | $4.56 | $4.61 | $4.47 | $4.52 | $4.45 | 9,767,076 |
| 2024-07-11 | $4.56 | $4.62 | $4.21 | $4.52 | $4.45 | 23,486,747 |
| 2024-07-10 | $4.28 | $4.43 | $4.27 | $4.39 | $4.32 | 7,478,834 |
| 2024-07-09 | $4.24 | $4.29 | $4.09 | $4.26 | $4.19 | 12,676,851 |
| 2024-07-08 | $4.25 | $4.35 | $4.11 | $4.13 | $4.06 | 11,042,700 |
| 2024-07-05 | $4.08 | $4.19 | $4.02 | $4.19 | $4.12 | 8,474,608 |
| 2024-07-03 | $4.04 | $4.09 | $3.99 | $4.06 | $4.00 | 6,056,079 |
| 2024-07-02 | $4.04 | $4.07 | $3.92 | $4.03 | $3.97 | 20,978,634 |
| 2024-07-01 | $4.29 | $4.33 | $4.05 | $4.09 | $4.03 | 17,189,390 |
| 2024-06-28 | $4.65 | $4.66 | $4.25 | $4.31 | $4.24 | 32,876,973 |
| 2024-06-27 | $4.65 | $4.69 | $4.55 | $4.66 | $4.59 | 6,966,045 |
| 2024-06-26 | $4.66 | $4.69 | $4.61 | $4.65 | $4.58 | 7,221,013 |
| 2024-06-25 | $4.80 | $4.81 | $4.66 | $4.71 | $4.64 | 10,384,079 |
| 2024-06-24 | $4.80 | $4.90 | $4.77 | $4.85 | $4.77 | 6,015,566 |
| 2024-06-21 | $4.79 | $4.85 | $4.76 | $4.80 | $4.72 | 13,425,214 |
| 2024-06-20 | $4.79 | $4.83 | $4.68 | $4.81 | $4.73 | 10,656,295 |
| 2024-06-18 | $4.79 | $4.92 | $4.78 | $4.81 | $4.73 | 6,772,046 |
| 2024-06-17 | $4.80 | $4.85 | $4.72 | $4.81 | $4.73 | 9,964,946 |
| 2024-06-14 | $4.85 | $4.90 | $4.77 | $4.85 | $4.77 | 6,635,318 |
| 2024-06-13 | $4.99 | $5.00 | $4.78 | $4.83 | $4.75 | 10,752,392 |
| 2024-06-12 | $5.10 | $5.26 | $4.84 | $4.84 | $4.76 | 16,510,366 |
| 2024-06-11 | $5.01 | $5.01 | $4.84 | $4.93 | $4.85 | 12,512,315 |
| 2024-06-10 | $5.17 | $5.23 | $5.03 | $5.03 | $4.95 | 14,048,898 |
| 2024-06-07 | $5.40 | $5.47 | $5.27 | $5.37 | $5.13 | 12,741,048 |
| 2024-06-06 | $5.62 | $5.63 | $5.50 | $5.57 | $5.32 | 8,373,523 |
| 2024-06-05 | $5.54 | $5.65 | $5.38 | $5.63 | $5.38 | 11,863,362 |
| 2024-06-04 | $5.51 | $5.56 | $5.45 | $5.52 | $5.28 | 7,985,091 |
| 2024-06-03 | $5.45 | $5.61 | $5.41 | $5.53 | $5.29 | 17,531,069 |
| 2024-05-31 | $5.16 | $5.37 | $5.07 | $5.36 | $5.12 | 17,456,176 |
| 2024-05-30 | $5.01 | $5.08 | $4.96 | $5.00 | $4.78 | 10,556,966 |
| 2024-05-29 | $5.06 | $5.06 | $4.91 | $4.98 | $4.76 | 13,123,152 |
| 2024-05-28 | $5.10 | $5.20 | $5.04 | $5.11 | $4.88 | 10,195,987 |
| 2024-05-24 | $5.12 | $5.18 | $5.00 | $5.04 | $5.04 | 13,275,222 |
| 2024-05-23 | $5.01 | $5.46 | $4.82 | $5.04 | $5.04 | 25,503,957 |
| 2024-05-22 | $5.00 | $5.03 | $4.90 | $4.95 | $4.95 | 11,254,703 |
| 2024-05-21 | $5.18 | $5.28 | $5.00 | $5.00 | $5.00 | 21,226,162 |
| 2024-05-20 | $5.01 | $5.28 | $4.98 | $5.23 | $5.23 | 20,447,967 |
| 2024-05-17 | $5.06 | $5.21 | $4.98 | $5.01 | $5.01 | 19,036,603 |
| 2024-05-16 | $5.35 | $5.36 | $4.95 | $5.12 | $5.12 | 22,833,857 |
| 2024-05-15 | $5.93 | $5.95 | $5.27 | $5.42 | $5.42 | 23,952,530 |
| 2024-05-14 | $6.20 | $6.54 | $5.77 | $5.85 | $5.85 | 59,708,648 |
| 2024-05-13 | $4.81 | $6.30 | $4.81 | $5.58 | $5.58 | 66,224,717 |
| 2024-05-10 | $4.74 | $4.85 | $4.66 | $4.78 | $4.78 | 12,127,180 |
| 2024-05-09 | $4.33 | $4.75 | $4.29 | $4.69 | $4.69 | 20,895,825 |
| 2024-05-08 | $4.21 | $4.47 | $4.17 | $4.46 | $4.46 | 20,883,590 |
| 2024-05-07 | $4.42 | $4.50 | $4.20 | $4.28 | $4.28 | 17,248,438 |
| 2024-05-06 | $4.41 | $4.78 | $4.31 | $4.50 | $4.50 | 31,762,030 |
| 2024-05-03 | $4.96 | $5.17 | $4.87 | $4.87 | $4.87 | 20,997,685 |
| 2024-05-02 | $4.74 | $4.90 | $4.70 | $4.84 | $4.84 | 11,840,673 |
| 2024-05-01 | $4.67 | $4.85 | $4.59 | $4.63 | $4.63 | 14,411,683 |
| 2024-04-30 | $4.68 | $4.83 | $4.60 | $4.60 | $4.60 | 10,557,801 |
| 2024-04-29 | $4.60 | $4.79 | $4.60 | $4.78 | $4.78 | 11,452,232 |
| 2024-04-26 | $4.60 | $4.72 | $4.51 | $4.51 | $4.51 | 9,016,409 |
| 2024-04-25 | $4.54 | $4.59 | $4.38 | $4.56 | $4.56 | 8,265,350 |
| 2024-04-24 | $4.62 | $4.69 | $4.55 | $4.57 | $4.57 | 14,278,176 |
| 2024-04-23 | $4.53 | $4.77 | $4.49 | $4.64 | $4.64 | 11,409,988 |
| 2024-04-22 | $4.43 | $4.55 | $4.38 | $4.52 | $4.52 | 10,348,844 |
| 2024-04-19 | $4.79 | $4.84 | $4.42 | $4.42 | $4.42 | 21,557,291 |
| 2024-04-18 | $4.78 | $5.01 | $4.69 | $4.99 | $4.83 | 15,895,782 |
| 2024-04-17 | $4.70 | $4.86 | $4.65 | $4.77 | $4.61 | 12,103,280 |
| 2024-04-16 | $4.64 | $4.80 | $4.59 | $4.62 | $4.47 | 13,260,805 |
| 2024-04-15 | $4.83 | $5.31 | $4.57 | $4.74 | $4.58 | 56,522,027 |
| 2024-04-12 | $4.07 | $4.14 | $3.94 | $3.99 | $3.86 | 14,737,081 |
| 2024-04-11 | $4.12 | $4.15 | $3.97 | $4.09 | $3.96 | 10,263,229 |
| 2024-04-10 | $4.06 | $4.14 | $3.94 | $4.11 | $3.98 | 19,009,488 |
| 2024-04-09 | $4.10 | $4.29 | $4.09 | $4.28 | $4.14 | 9,998,379 |
| 2024-04-08 | $4.10 | $4.15 | $4.04 | $4.09 | $3.96 | 8,297,662 |
| 2024-04-05 | $4.15 | $4.18 | $4.04 | $4.05 | $3.92 | 18,040,371 |
| 2024-04-04 | $4.30 | $4.44 | $4.23 | $4.23 | $4.09 | 10,683,833 |
| 2024-04-03 | $4.27 | $4.30 | $4.16 | $4.25 | $4.11 | 9,738,199 |
| 2024-04-02 | $4.43 | $4.47 | $4.28 | $4.31 | $4.17 | 14,408,464 |
| 2024-04-01 | $4.70 | $4.72 | $4.45 | $4.51 | $4.36 | 14,828,453 |
| 2024-03-28 | $4.66 | $4.83 | $4.62 | $4.70 | $4.55 | 24,128,697 |
| 2024-03-27 | $4.10 | $4.79 | $4.01 | $4.72 | $4.57 | 41,915,134 |
| 2024-03-26 | $3.98 | $4.08 | $3.93 | $3.98 | $3.85 | 9,835,812 |
| 2024-03-25 | $4.10 | $4.21 | $3.96 | $3.96 | $3.83 | 10,663,171 |
| 2024-03-22 | $4.25 | $4.33 | $4.07 | $4.10 | $3.97 | 12,484,553 |
| 2024-03-21 | $4.29 | $4.40 | $4.17 | $4.26 | $4.12 | 11,784,134 |
| 2024-03-20 | $4.36 | $4.43 | $4.20 | $4.25 | $4.11 | 14,882,306 |
| 2024-03-19 | $4.26 | $4.46 | $4.23 | $4.40 | $4.26 | 9,518,468 |
| 2024-03-18 | $4.28 | $4.38 | $4.27 | $4.30 | $4.16 | 14,114,153 |
| 2024-03-15 | $4.20 | $4.44 | $4.13 | $4.40 | $4.40 | 121,134,205 |
| 2024-03-14 | $4.42 | $4.44 | $4.16 | $4.20 | $4.20 | 14,177,505 |
| 2024-03-13 | $4.25 | $4.51 | $4.22 | $4.42 | $4.42 | 12,737,173 |
| 2024-03-12 | $4.19 | $4.32 | $4.17 | $4.26 | $4.26 | 12,623,992 |
| 2024-03-11 | $4.20 | $4.32 | $4.15 | $4.19 | $4.19 | 18,922,983 |
| 2024-03-08 | $4.52 | $4.57 | $4.17 | $4.18 | $4.18 | 17,192,034 |
| 2024-03-07 | $4.57 | $4.69 | $4.40 | $4.44 | $4.44 | 15,610,539 |
| 2024-03-06 | $4.53 | $4.69 | $4.47 | $4.51 | $4.51 | 17,724,646 |
| 2024-03-05 | $4.34 | $4.50 | $4.26 | $4.43 | $4.43 | 15,349,487 |
| 2024-03-04 | $4.37 | $4.49 | $4.24 | $4.39 | $4.39 | 21,322,501 |
| 2024-03-01 | $4.30 | $4.56 | $4.23 | $4.38 | $4.38 | 32,303,442 |
| 2024-02-29 | $4.25 | $4.36 | $4.16 | $4.21 | $4.21 | 20,422,796 |
| 2024-02-28 | $4.12 | $4.24 | $4.07 | $4.17 | $4.17 | 15,931,240 |
| 2024-02-27 | $3.91 | $4.25 | $3.91 | $4.17 | $4.17 | 29,633,635 |
| 2024-02-26 | $3.81 | $3.98 | $3.76 | $3.84 | $3.84 | 15,280,265 |
| 2024-02-23 | $3.69 | $3.87 | $3.60 | $3.84 | $3.84 | 14,333,310 |
| 2024-02-22 | $3.80 | $3.81 | $3.67 | $3.69 | $3.69 | 15,701,165 |
| 2024-02-21 | $3.50 | $3.94 | $3.45 | $3.80 | $3.80 | 29,401,290 |
| 2024-02-20 | $3.57 | $3.69 | $3.51 | $3.60 | $3.60 | 20,823,182 |
| 2024-02-16 | $3.78 | $3.90 | $3.56 | $3.56 | $3.56 | 29,465,711 |
| 2024-02-15 | $3.75 | $3.96 | $3.73 | $3.86 | $3.86 | 14,841,352 |
| 2024-02-14 | $3.57 | $3.75 | $3.54 | $3.71 | $3.71 | 15,908,787 |
| 2024-02-13 | $3.43 | $3.55 | $3.35 | $3.51 | $3.51 | 24,907,680 |
| 2024-02-12 | $3.40 | $3.70 | $3.40 | $3.63 | $3.63 | 21,531,218 |
| 2024-02-09 | $3.29 | $3.42 | $3.23 | $3.40 | $3.40 | 15,672,548 |
| 2024-02-08 | $3.25 | $3.38 | $3.22 | $3.28 | $3.28 | 13,735,089 |
| 2024-02-07 | $3.25 | $3.30 | $3.16 | $3.26 | $3.26 | 12,464,868 |
| 2024-02-06 | $3.15 | $3.28 | $3.13 | $3.23 | $3.23 | 15,490,973 |
| 2024-02-05 | $3.23 | $3.27 | $3.13 | $3.17 | $3.17 | 13,445,504 |
| 2024-02-02 | $3.20 | $3.34 | $3.09 | $3.28 | $3.28 | 28,481,065 |
| 2024-02-01 | $3.13 | $3.28 | $3.09 | $3.26 | $3.26 | 16,111,494 |
| 2024-01-31 | $3.17 | $3.24 | $3.08 | $3.10 | $3.10 | 21,402,728 |
| 2024-01-30 | $3.08 | $3.22 | $3.08 | $3.16 | $3.16 | 26,377,827 |
| 2024-01-29 | $3.26 | $3.28 | $3.12 | $3.23 | $3.23 | 26,781,838 |
| 2024-01-26 | $3.37 | $3.42 | $3.25 | $3.27 | $3.27 | 19,150,309 |
| 2024-01-25 | $3.33 | $3.42 | $3.23 | $3.41 | $3.41 | 15,507,493 |
| 2024-01-24 | $3.40 | $3.44 | $3.23 | $3.28 | $3.28 | 12,896,549 |
| 2024-01-23 | $3.32 | $3.38 | $3.21 | $3.31 | $3.31 | 12,736,313 |
| 2024-01-22 | $3.08 | $3.28 | $3.04 | $3.24 | $3.24 | 23,804,770 |
| 2024-01-19 | $3.07 | $3.10 | $2.92 | $3.07 | $3.07 | 24,195,645 |
| 2024-01-18 | $3.09 | $3.14 | $2.99 | $3.07 | $3.07 | 20,615,590 |
| 2024-01-17 | $3.21 | $3.27 | $2.92 | $3.07 | $3.07 | 46,736,625 |
| 2024-01-16 | $3.38 | $3.41 | $3.21 | $3.24 | $3.24 | 29,940,740 |
| 2024-01-12 | $3.58 | $3.65 | $3.42 | $3.43 | $3.43 | 22,639,162 |
| 2024-01-11 | $3.67 | $3.69 | $3.48 | $3.53 | $3.53 | 19,815,745 |
| 2024-01-10 | $3.64 | $3.65 | $3.46 | $3.64 | $3.64 | 25,319,541 |
| 2024-01-09 | $3.44 | $3.67 | $3.31 | $3.66 | $3.66 | 43,409,192 |
| 2024-01-08 | $3.48 | $3.65 | $3.38 | $3.39 | $3.39 | 52,094,269 |
| 2024-01-05 | $3.89 | $4.00 | $3.41 | $3.55 | $3.55 | 154,179,488 |
| 2024-01-04 | $4.89 | $5.12 | $4.85 | $5.00 | $5.00 | 20,889,104 |
| 2024-01-03 | $4.99 | $5.04 | $4.83 | $4.90 | $4.90 | 18,171,096 |
| 2024-01-02 | $4.93 | $5.16 | $4.88 | $5.06 | $5.06 | 18,154,213 |
| 2023-12-29 | $5.03 | $5.06 | $4.90 | $4.91 | $4.91 | 15,928,366 |
| 2023-12-28 | $4.90 | $5.08 | $4.86 | $5.08 | $5.08 | 15,961,188 |
| 2023-12-27 | $4.90 | $5.00 | $4.86 | $4.90 | $4.90 | 13,434,391 |
| 2023-12-26 | $4.90 | $4.97 | $4.83 | $4.91 | $4.91 | 13,440,590 |
| 2023-12-22 | $4.97 | $5.05 | $4.86 | $4.92 | $4.92 | 15,136,338 |
| 2023-12-21 | $4.95 | $5.02 | $4.80 | $4.94 | $4.94 | 16,288,678 |
| 2023-12-20 | $5.06 | $5.12 | $4.84 | $4.85 | $4.85 | 15,484,840 |
| 2023-12-19 | $5.00 | $5.08 | $4.93 | $5.06 | $5.06 | 12,267,335 |
| 2023-12-18 | $5.08 | $5.14 | $4.92 | $4.94 | $4.94 | 14,631,827 |
| 2023-12-15 | $5.48 | $5.54 | $5.01 | $5.05 | $5.05 | 25,032,592 |
| 2023-12-14 | $5.24 | $5.77 | $5.23 | $5.47 | $5.47 | 40,286,495 |
| 2023-12-13 | $4.63 | $5.07 | $4.48 | $4.98 | $4.98 | 26,654,307 |
| 2023-12-12 | $4.79 | $4.79 | $4.61 | $4.63 | $4.63 | 11,343,843 |
| 2023-12-11 | $4.62 | $4.80 | $4.58 | $4.79 | $4.79 | 9,725,581 |
| 2023-12-08 | $4.71 | $4.80 | $4.64 | $4.69 | $4.69 | 10,741,625 |
| 2023-12-07 | $4.63 | $4.86 | $4.61 | $4.78 | $4.78 | 12,957,203 |
| 2023-12-06 | $5.01 | $5.19 | $4.58 | $4.62 | $4.62 | 28,276,262 |
| 2023-12-05 | $5.34 | $5.35 | $5.01 | $5.12 | $4.96 | 16,871,540 |
| 2023-12-04 | $5.16 | $5.42 | $5.15 | $5.35 | $5.18 | 16,037,734 |
| 2023-12-01 | $4.87 | $5.21 | $4.82 | $5.21 | $5.05 | 23,388,781 |
| 2023-11-30 | $4.93 | $4.95 | $4.78 | $4.85 | $4.85 | 12,241,486 |
| 2023-11-29 | $4.84 | $5.09 | $4.84 | $4.90 | $4.90 | 11,608,677 |
| 2023-11-28 | $4.77 | $4.82 | $4.68 | $4.76 | $4.76 | 8,241,076 |
| 2023-11-27 | $4.66 | $4.82 | $4.58 | $4.82 | $4.82 | 10,634,653 |
| 2023-11-24 | $4.55 | $4.69 | $4.50 | $4.67 | $4.67 | 3,843,789 |
| 2023-11-22 | $4.60 | $4.63 | $4.49 | $4.55 | $4.55 | 6,785,532 |
| 2023-11-21 | $4.77 | $4.77 | $4.53 | $4.54 | $4.54 | 13,007,822 |
| 2023-11-20 | $4.60 | $4.85 | $4.52 | $4.85 | $4.85 | 12,889,518 |
| 2023-11-17 | $4.66 | $4.70 | $4.53 | $4.61 | $4.61 | 8,771,691 |
| 2023-11-16 | $4.73 | $4.77 | $4.50 | $4.59 | $4.59 | 8,311,998 |
| 2023-11-15 | $4.68 | $4.89 | $4.66 | $4.75 | $4.75 | 16,222,407 |
| 2023-11-14 | $4.43 | $4.74 | $4.35 | $4.68 | $4.68 | 27,909,940 |
| 2023-11-13 | $4.21 | $4.23 | $4.04 | $4.08 | $4.08 | 16,884,730 |
| 2023-11-10 | $4.51 | $4.53 | $4.10 | $4.24 | $4.24 | 35,011,326 |
| 2023-11-09 | $4.87 | $4.87 | $4.60 | $4.64 | $4.64 | 11,513,458 |
| 2023-11-08 | $4.97 | $5.00 | $4.79 | $4.81 | $4.81 | 12,020,340 |
| 2023-11-07 | $5.06 | $5.14 | $4.91 | $4.96 | $4.96 | 10,032,070 |
| 2023-11-06 | $5.38 | $5.41 | $5.04 | $5.05 | $5.05 | 12,146,818 |
| 2023-11-03 | $5.37 | $5.54 | $5.37 | $5.45 | $5.45 | 18,045,548 |
| 2023-11-02 | $4.80 | $5.23 | $4.80 | $5.21 | $5.21 | 20,310,815 |
| 2023-11-01 | $4.76 | $4.84 | $4.52 | $4.66 | $4.66 | 15,212,125 |
| 2023-10-31 | $4.90 | $4.97 | $4.73 | $4.78 | $4.78 | 11,365,802 |
| 2023-10-30 | $4.99 | $5.06 | $4.77 | $4.82 | $4.82 | 11,308,078 |
| 2023-10-27 | $5.24 | $5.25 | $4.80 | $4.90 | $4.90 | 15,425,234 |
| 2023-10-26 | $4.69 | $5.23 | $4.69 | $5.16 | $5.16 | 30,683,989 |
| 2023-10-25 | $4.67 | $4.80 | $4.44 | $4.46 | $4.46 | 12,078,303 |
| 2023-10-24 | $4.72 | $4.77 | $4.66 | $4.70 | $4.70 | 9,373,063 |
| 2023-10-23 | $4.60 | $4.75 | $4.47 | $4.60 | $4.60 | 11,194,695 |
| 2023-10-20 | $4.61 | $4.76 | $4.57 | $4.70 | $4.70 | 13,491,141 |
| 2023-10-19 | $4.72 | $4.83 | $4.61 | $4.64 | $4.64 | 9,089,886 |
| 2023-10-18 | $5.02 | $5.02 | $4.73 | $4.75 | $4.75 | 11,893,021 |
| 2023-10-17 | $4.90 | $5.16 | $4.88 | $5.06 | $5.06 | 11,224,706 |
| 2023-10-16 | $4.90 | $5.01 | $4.66 | $4.99 | $4.99 | 20,387,838 |
| 2023-10-13 | $5.29 | $5.32 | $4.95 | $4.96 | $4.96 | 14,126,641 |
| 2023-10-12 | $5.48 | $5.53 | $5.19 | $5.28 | $5.28 | 11,507,672 |
| 2023-10-11 | $5.36 | $5.54 | $5.36 | $5.50 | $5.50 | 10,562,548 |
| 2023-10-10 | $5.17 | $5.41 | $5.11 | $5.35 | $5.35 | 8,758,723 |
| 2023-10-09 | $5.02 | $5.17 | $5.02 | $5.13 | $5.13 | 10,113,561 |
| 2023-10-06 | $5.20 | $5.23 | $5.03 | $5.10 | $5.10 | 10,189,384 |
| 2023-10-05 | $5.26 | $5.34 | $5.20 | $5.30 | $5.30 | 6,401,243 |
| 2023-10-04 | $4.96 | $5.29 | $4.93 | $5.26 | $5.26 | 11,799,981 |
| 2023-10-03 | $5.15 | $5.20 | $4.92 | $4.95 | $4.95 | 14,279,066 |
| 2023-10-02 | $5.41 | $5.46 | $5.16 | $5.23 | $5.23 | 11,364,602 |
| 2023-09-29 | $5.21 | $5.53 | $5.20 | $5.45 | $5.45 | 14,515,963 |
| 2023-09-28 | $5.05 | $5.28 | $5.04 | $5.23 | $5.23 | 13,190,841 |
| 2023-09-27 | $5.06 | $5.15 | $4.97 | $5.03 | $5.03 | 15,567,131 |
| 2023-09-26 | $5.20 | $5.24 | $4.99 | $5.04 | $5.04 | 16,890,771 |
| 2023-09-25 | $5.26 | $5.36 | $5.13 | $5.28 | $5.28 | 14,438,359 |
| 2023-09-22 | $5.36 | $5.44 | $5.20 | $5.34 | $5.34 | 17,407,028 |
| 2023-09-21 | $5.69 | $5.70 | $5.30 | $5.31 | $5.31 | 25,709,691 |
| 2023-09-20 | $6.09 | $6.10 | $5.79 | $5.79 | $5.79 | 15,933,882 |
| 2023-09-19 | $6.09 | $6.16 | $6.00 | $6.02 | $6.02 | 10,990,151 |
| 2023-09-18 | $6.31 | $6.31 | $6.09 | $6.09 | $6.09 | 13,695,598 |
| 2023-09-15 | $6.49 | $6.51 | $6.24 | $6.36 | $6.36 | 21,070,055 |
| 2023-09-14 | $6.50 | $6.64 | $6.47 | $6.58 | $6.58 | 10,198,480 |
| 2023-09-13 | $6.40 | $6.48 | $6.31 | $6.42 | $6.42 | 10,086,817 |
| 2023-09-12 | $6.45 | $6.62 | $6.38 | $6.57 | $6.42 | 9,884,322 |
| 2023-09-11 | $6.67 | $6.69 | $6.47 | $6.49 | $6.34 | 8,693,352 |
| 2023-09-08 | $6.74 | $6.75 | $6.57 | $6.64 | $6.49 | 10,684,862 |
| 2023-09-07 | $6.94 | $6.97 | $6.73 | $6.73 | $6.73 | 16,217,988 |
| 2023-09-06 | $7.11 | $7.18 | $6.93 | $7.01 | $7.01 | 9,303,659 |
| 2023-09-05 | $7.25 | $7.29 | $7.12 | $7.13 | $7.13 | 7,213,069 |
| 2023-09-01 | $7.29 | $7.40 | $7.24 | $7.29 | $7.29 | 7,276,777 |
| 2023-08-31 | $7.18 | $7.33 | $7.15 | $7.22 | $7.22 | 8,187,335 |
| 2023-08-30 | $7.28 | $7.38 | $7.17 | $7.34 | $7.34 | 6,383,035 |
| 2023-08-29 | $7.12 | $7.29 | $7.00 | $7.28 | $7.28 | 8,323,938 |
| 2023-08-28 | $7.04 | $7.21 | $7.04 | $7.06 | $7.06 | 7,445,857 |
| 2023-08-25 | $7.09 | $7.16 | $6.93 | $7.01 | $7.01 | 6,984,719 |
| 2023-08-24 | $7.03 | $7.25 | $6.96 | $7.09 | $7.09 | 8,158,664 |
| 2023-08-23 | $6.77 | $7.07 | $6.70 | $7.04 | $7.04 | 12,557,414 |
| 2023-08-22 | $7.05 | $7.05 | $6.61 | $6.77 | $6.77 | 22,204,335 |
| 2023-08-21 | $6.96 | $7.07 | $6.72 | $7.01 | $7.01 | 27,871,828 |
| 2023-08-18 | $7.58 | $7.73 | $6.38 | $6.93 | $6.93 | 63,014,160 |
| 2023-08-17 | $7.36 | $7.61 | $7.29 | $7.50 | $7.50 | 11,975,123 |
| 2023-08-16 | $7.54 | $7.63 | $7.36 | $7.39 | $7.39 | 11,441,412 |
| 2023-08-15 | $7.68 | $7.73 | $7.56 | $7.59 | $7.59 | 12,855,547 |
| 2023-08-14 | $7.85 | $7.93 | $7.74 | $7.81 | $7.81 | 12,773,207 |
| 2023-08-11 | $7.72 | $8.10 | $7.45 | $8.08 | $8.08 | 30,974,221 |
| 2023-08-10 | $8.53 | $8.61 | $8.06 | $8.13 | $8.13 | 19,193,142 |
| 2023-08-09 | $8.69 | $8.94 | $8.49 | $8.50 | $8.50 | 17,465,298 |
| 2023-08-08 | $9.54 | $9.54 | $8.52 | $8.68 | $8.68 | 36,857,085 |
| 2023-08-07 | $9.93 | $10.12 | $9.90 | $10.10 | $10.10 | 8,511,844 |
| 2023-08-04 | $9.86 | $10.09 | $9.81 | $9.95 | $9.95 | 6,554,588 |
| 2023-08-03 | $9.80 | $9.87 | $9.51 | $9.87 | $9.87 | 6,774,474 |
| 2023-08-02 | $9.79 | $9.94 | $9.70 | $9.86 | $9.86 | 7,466,214 |
| 2023-08-01 | $10.00 | $10.08 | $9.75 | $9.92 | $9.92 | 7,589,903 |
| 2023-07-31 | $10.08 | $10.21 | $9.90 | $10.09 | $10.09 | 7,302,035 |
| 2023-07-28 | $10.39 | $10.45 | $10.01 | $10.05 | $10.05 | 8,619,818 |
| 2023-07-27 | $10.70 | $10.74 | $10.21 | $10.24 | $10.24 | 7,861,940 |
| 2023-07-26 | $10.41 | $10.63 | $10.40 | $10.62 | $10.62 | 6,900,074 |
| 2023-07-25 | $10.45 | $10.51 | $10.28 | $10.40 | $10.40 | 9,160,243 |
| 2023-07-24 | $10.35 | $10.55 | $10.29 | $10.46 | $10.46 | 9,074,873 |
| 2023-07-21 | $10.30 | $10.41 | $10.14 | $10.34 | $10.34 | 7,295,145 |
| 2023-07-20 | $10.35 | $10.43 | $10.26 | $10.27 | $10.27 | 10,941,737 |
| 2023-07-19 | $10.05 | $10.43 | $10.05 | $10.43 | $10.43 | 9,444,235 |
| 2023-07-18 | $9.91 | $10.02 | $9.84 | $9.95 | $9.95 | 8,396,385 |
| 2023-07-17 | $9.83 | $9.94 | $9.74 | $9.85 | $9.85 | 6,186,700 |
| 2023-07-14 | $9.88 | $9.91 | $9.69 | $9.84 | $9.84 | 7,966,562 |
| 2023-07-13 | $9.89 | $9.98 | $9.81 | $9.90 | $9.90 | 8,054,563 |
| 2023-07-12 | $9.86 | $9.93 | $9.77 | $9.80 | $9.80 | 7,721,508 |
| 2023-07-11 | $9.50 | $9.73 | $9.40 | $9.69 | $9.69 | 7,842,672 |
| 2023-07-10 | $9.20 | $9.41 | $9.10 | $9.37 | $9.37 | 7,009,883 |
| 2023-07-07 | $9.15 | $9.39 | $9.09 | $9.26 | $9.26 | 10,701,172 |
| 2023-07-06 | $9.34 | $9.41 | $8.99 | $9.16 | $9.16 | 11,803,804 |
| 2023-07-05 | $9.47 | $9.74 | $9.32 | $9.51 | $9.51 | 7,218,504 |
| 2023-07-03 | $9.21 | $9.55 | $9.20 | $9.54 | $9.54 | 6,596,271 |
| 2023-06-30 | $9.31 | $9.42 | $9.17 | $9.26 | $9.26 | 8,527,217 |
| 2023-06-29 | $9.14 | $9.30 | $9.11 | $9.25 | $9.25 | 5,741,226 |
| 2023-06-28 | $9.20 | $9.20 | $9.06 | $9.19 | $9.19 | 7,182,453 |
| 2023-06-27 | $8.96 | $9.32 | $8.89 | $9.23 | $9.23 | 8,752,079 |
| 2023-06-26 | $8.70 | $9.00 | $8.65 | $8.97 | $8.97 | 6,812,728 |
| 2023-06-23 | $8.75 | $8.80 | $8.66 | $8.68 | $8.68 | 9,906,847 |
| 2023-06-22 | $8.93 | $8.95 | $8.63 | $8.80 | $8.80 | 9,505,665 |
| 2023-06-21 | $9.01 | $9.04 | $8.90 | $8.93 | $8.93 | 7,859,650 |
| 2023-06-20 | $9.15 | $9.16 | $8.99 | $9.11 | $9.11 | 7,884,474 |
| 2023-06-16 | $9.06 | $9.23 | $9.03 | $9.18 | $9.18 | 13,230,749 |
| 2023-06-15 | $9.00 | $9.13 | $8.83 | $9.12 | $9.12 | 10,173,509 |
| 2023-06-14 | $9.08 | $9.28 | $8.82 | $9.08 | $9.08 | 17,399,663 |
| 2023-06-13 | $9.24 | $9.42 | $9.19 | $9.30 | $9.01 | 22,292,648 |
| 2023-06-12 | $9.23 | $9.34 | $9.09 | $9.21 | $8.92 | 14,798,576 |
| 2023-06-09 | $9.35 | $9.40 | $9.16 | $9.19 | $8.91 | 10,803,319 |
| 2023-06-08 | $9.30 | $9.37 | $9.04 | $9.35 | $9.06 | 10,977,818 |
| 2023-06-07 | $9.14 | $9.33 | $9.00 | $9.30 | $9.01 | 21,421,052 |
| 2023-06-06 | $8.52 | $9.03 | $8.46 | $8.98 | $8.70 | 15,990,714 |
| 2023-06-05 | $8.25 | $8.57 | $8.24 | $8.51 | $8.25 | 10,507,812 |
| 2023-06-02 | $8.34 | $8.53 | $8.23 | $8.25 | $7.99 | 12,413,188 |
| 2023-06-01 | $8.24 | $8.31 | $7.94 | $8.17 | $7.92 | 10,529,817 |
| 2023-05-31 | $8.02 | $8.32 | $8.00 | $8.25 | $7.99 | 47,330,685 |
| 2023-05-30 | $7.99 | $8.18 | $7.85 | $8.15 | $7.90 | 10,133,000 |
| 2023-05-26 | $7.70 | $7.94 | $7.61 | $7.92 | $7.67 | 11,106,260 |
| 2023-05-25 | $7.83 | $7.94 | $7.56 | $7.69 | $7.45 | 12,596,716 |
| 2023-05-24 | $8.12 | $8.31 | $7.77 | $7.88 | $7.64 | 13,276,290 |
| 2023-05-23 | $7.88 | $8.17 | $7.87 | $7.90 | $7.66 | 14,397,163 |
| 2023-05-22 | $7.74 | $7.86 | $7.64 | $7.82 | $7.58 | 7,375,544 |
| 2023-05-19 | $7.87 | $7.89 | $7.51 | $7.68 | $7.44 | 13,590,882 |
| 2023-05-18 | $7.59 | $7.79 | $7.52 | $7.78 | $7.54 | 12,783,627 |
| 2023-05-17 | $7.25 | $7.63 | $7.24 | $7.62 | $7.38 | 10,100,518 |
| 2023-05-16 | $7.32 | $7.40 | $7.20 | $7.26 | $7.04 | 15,451,082 |
| 2023-05-15 | $7.68 | $7.69 | $7.33 | $7.39 | $7.16 | 18,430,119 |
| 2023-05-12 | $8.40 | $8.41 | $7.48 | $7.64 | $7.40 | 41,453,465 |
| 2023-05-11 | $8.31 | $8.48 | $8.28 | $8.41 | $8.15 | 9,272,340 |
| 2023-05-10 | $8.52 | $8.55 | $8.32 | $8.43 | $8.17 | 6,895,135 |
| 2023-05-09 | $8.50 | $8.50 | $8.27 | $8.39 | $8.13 | 11,151,230 |
| 2023-05-08 | $8.60 | $8.64 | $8.50 | $8.57 | $8.30 | 7,885,132 |
| 2023-05-05 | $8.58 | $8.70 | $8.37 | $8.61 | $8.61 | 9,970,329 |
| 2023-05-04 | $8.16 | $8.48 | $8.03 | $8.41 | $8.41 | 15,287,073 |
| 2023-05-03 | $8.34 | $8.51 | $8.20 | $8.29 | $8.29 | 14,300,701 |
| 2023-05-02 | $8.53 | $8.57 | $8.13 | $8.32 | $8.32 | 10,341,193 |
| 2023-05-01 | $8.76 | $8.81 | $8.51 | $8.59 | $8.59 | 9,464,744 |
| 2023-04-28 | $8.59 | $8.96 | $8.44 | $8.77 | $8.77 | 15,357,212 |
| 2023-04-27 | $8.05 | $8.71 | $7.95 | $8.53 | $8.53 | 17,400,880 |
| 2023-04-26 | $8.07 | $8.14 | $7.90 | $7.93 | $7.93 | 10,383,818 |
| 2023-04-25 | $8.09 | $8.09 | $7.92 | $8.04 | $8.04 | 14,895,353 |
| 2023-04-24 | $8.31 | $8.32 | $8.04 | $8.16 | $8.16 | 14,320,000 |
| 2023-04-21 | $8.20 | $8.34 | $8.14 | $8.31 | $8.31 | 7,252,127 |
| 2023-04-20 | $8.30 | $8.40 | $8.17 | $8.23 | $8.23 | 9,672,575 |
| 2023-04-19 | $8.26 | $8.52 | $8.21 | $8.48 | $8.48 | 7,692,012 |
| 2023-04-18 | $8.50 | $8.50 | $8.28 | $8.37 | $8.37 | 8,704,030 |
| 2023-04-17 | $8.31 | $8.56 | $8.28 | $8.53 | $8.53 | 8,139,054 |
| 2023-04-14 | $8.57 | $8.67 | $8.18 | $8.28 | $8.28 | 12,471,690 |
| 2023-04-13 | $8.68 | $8.73 | $8.40 | $8.52 | $8.52 | 11,014,058 |
| 2023-04-12 | $8.89 | $9.02 | $8.58 | $8.60 | $8.60 | 13,402,727 |
| 2023-04-11 | $8.47 | $8.92 | $8.43 | $8.74 | $8.74 | 19,782,505 |
| 2023-04-10 | $8.10 | $8.38 | $8.03 | $8.37 | $8.37 | 10,963,720 |
| 2023-04-06 | $8.14 | $8.20 | $8.02 | $8.10 | $8.10 | 7,052,622 |
| 2023-04-05 | $8.06 | $8.17 | $8.00 | $8.11 | $8.11 | 8,497,550 |
| 2023-04-04 | $8.25 | $8.30 | $7.98 | $8.12 | $8.12 | 11,419,933 |
| 2023-04-03 | $8.34 | $8.52 | $8.15 | $8.16 | $8.16 | 17,319,991 |
| 2023-03-31 | $8.08 | $8.24 | $7.91 | $8.22 | $8.22 | 16,682,289 |
| 2023-03-30 | $7.82 | $8.47 | $7.73 | $8.04 | $8.04 | 26,629,618 |
| 2023-03-29 | $7.76 | $7.99 | $7.63 | $7.69 | $7.69 | 21,613,358 |
| 2023-03-28 | $7.40 | $7.50 | $7.31 | $7.41 | $7.41 | 9,296,181 |
| 2023-03-27 | $7.61 | $7.67 | $7.46 | $7.46 | $7.46 | 13,629,555 |
| 2023-03-24 | $7.19 | $7.54 | $7.10 | $7.53 | $7.53 | 16,311,679 |
| 2023-03-23 | $7.42 | $7.59 | $7.20 | $7.27 | $7.27 | 20,806,943 |
| 2023-03-22 | $7.86 | $7.88 | $7.38 | $7.40 | $7.40 | 19,085,193 |
| 2023-03-21 | $8.00 | $8.09 | $7.81 | $7.89 | $7.89 | 15,539,661 |
| 2023-03-20 | $7.80 | $8.07 | $7.77 | $7.89 | $7.89 | 16,457,719 |
| 2023-03-17 | $8.02 | $8.10 | $7.68 | $7.73 | $7.73 | 23,134,664 |
| 2023-03-16 | $7.91 | $8.04 | $7.60 | $8.01 | $8.01 | 36,566,279 |
| 2023-03-15 | $8.11 | $8.20 | $7.86 | $8.15 | $8.15 | 30,570,376 |
| 2023-03-14 | $8.95 | $9.07 | $8.45 | $8.52 | $8.23 | 27,416,487 |
| 2023-03-13 | $8.71 | $8.81 | $8.37 | $8.69 | $8.39 | 33,100,976 |
| 2023-03-10 | $9.50 | $9.58 | $8.66 | $8.79 | $8.79 | 34,373,344 |
| 2023-03-09 | $10.01 | $10.06 | $9.51 | $9.58 | $9.58 | 22,996,255 |
| 2023-03-08 | $10.06 | $10.23 | $10.01 | $10.08 | $10.08 | 11,016,601 |
| 2023-03-07 | $10.52 | $10.53 | $10.06 | $10.06 | $10.06 | 12,813,333 |
| 2023-03-06 | $10.63 | $10.70 | $10.44 | $10.51 | $10.51 | 11,404,843 |
| 2023-03-03 | $10.56 | $10.68 | $10.42 | $10.53 | $10.53 | 13,814,817 |
| 2023-03-02 | $10.07 | $10.74 | $10.00 | $10.49 | $10.49 | 21,923,728 |
| 2023-03-01 | $10.29 | $10.34 | $9.87 | $10.07 | $10.07 | 24,253,900 |
| 2023-02-28 | $10.39 | $10.48 | $10.27 | $10.30 | $10.30 | 15,982,096 |
| 2023-02-27 | $10.65 | $10.82 | $10.31 | $10.35 | $10.35 | 22,192,403 |
| 2023-02-24 | $10.99 | $11.00 | $10.55 | $10.55 | $10.55 | 24,651,898 |
| 2023-02-23 | $12.13 | $12.19 | $11.02 | $11.14 | $11.14 | 29,409,064 |
| 2023-02-22 | $12.45 | $12.58 | $12.14 | $12.20 | $12.20 | 12,388,665 |
| 2023-02-21 | $12.96 | $13.01 | $12.50 | $12.54 | $12.54 | 10,887,464 |
| 2023-02-17 | $12.84 | $13.03 | $12.71 | $12.96 | $12.96 | 13,160,545 |
| 2023-02-16 | $13.13 | $13.14 | $12.73 | $12.82 | $12.82 | 19,524,533 |
| 2023-02-15 | $12.01 | $13.14 | $11.93 | $13.12 | $13.12 | 39,490,248 |
| 2023-02-14 | $12.25 | $12.25 | $11.98 | $12.10 | $12.10 | 12,281,969 |
| 2023-02-13 | $12.09 | $12.30 | $11.99 | $12.30 | $12.30 | 7,965,997 |
| 2023-02-10 | $11.85 | $12.13 | $11.82 | $12.09 | $12.09 | 11,599,351 |
| 2023-02-09 | $12.41 | $12.46 | $11.82 | $11.85 | $11.85 | 15,136,143 |
| 2023-02-08 | $12.35 | $12.58 | $12.29 | $12.33 | $12.33 | 10,757,122 |
| 2023-02-07 | $12.41 | $12.64 | $12.17 | $12.34 | $12.34 | 11,058,061 |
| 2023-02-06 | $12.64 | $12.72 | $12.29 | $12.49 | $12.49 | 12,766,414 |
| 2023-02-03 | $12.76 | $12.89 | $12.57 | $12.79 | $12.79 | 12,024,858 |
| 2023-02-02 | $13.13 | $13.70 | $12.88 | $12.90 | $12.90 | 21,256,199 |
| 2023-02-01 | $12.99 | $13.06 | $12.51 | $12.93 | $12.93 | 14,308,619 |
| 2023-01-31 | $12.80 | $12.95 | $12.67 | $12.95 | $12.95 | 8,329,527 |
| 2023-01-30 | $12.93 | $13.10 | $12.69 | $12.76 | $12.76 | 10,185,731 |
| 2023-01-27 | $12.54 | $13.10 | $12.35 | $13.06 | $13.06 | 15,199,658 |
| 2023-01-26 | $12.39 | $12.76 | $12.00 | $12.58 | $12.58 | 27,897,072 |
| 2023-01-25 | $13.04 | $13.05 | $12.33 | $12.39 | $12.39 | 25,451,625 |
| 2023-01-24 | $13.64 | $14.00 | $13.19 | $13.22 | $13.22 | 14,935,704 |
| 2023-01-23 | $13.64 | $13.90 | $13.61 | $13.78 | $13.78 | 9,458,489 |
| 2023-01-20 | $13.39 | $13.74 | $13.20 | $13.72 | $13.72 | 9,872,628 |
| 2023-01-19 | $13.35 | $13.45 | $13.17 | $13.34 | $13.34 | 7,436,146 |
| 2023-01-18 | $13.62 | $13.77 | $13.43 | $13.49 | $13.49 | 10,501,025 |
| 2023-01-17 | $13.05 | $13.71 | $13.01 | $13.59 | $13.59 | 15,791,583 |
| 2023-01-13 | $12.81 | $13.03 | $12.76 | $12.83 | $12.83 | 6,636,702 |
| 2023-01-12 | $13.07 | $13.12 | $12.70 | $13.00 | $13.00 | 10,365,543 |
| 2023-01-11 | $12.57 | $13.00 | $12.57 | $12.92 | $12.92 | 10,140,118 |
| 2023-01-10 | $12.39 | $12.50 | $12.17 | $12.49 | $12.49 | 8,581,854 |
| 2023-01-09 | $12.46 | $12.59 | $12.20 | $12.38 | $12.38 | 9,786,088 |
| 2023-01-06 | $12.02 | $12.43 | $11.98 | $12.36 | $12.36 | 8,763,656 |
| 2023-01-05 | $11.95 | $12.05 | $11.71 | $11.99 | $11.99 | 9,970,678 |
| 2023-01-04 | $11.60 | $12.22 | $11.57 | $12.09 | $12.09 | 15,613,914 |
| 2023-01-03 | $11.45 | $11.62 | $11.19 | $11.53 | $11.53 | 12,650,834 |
| 2022-12-30 | $11.15 | $11.27 | $11.01 | $11.14 | $11.14 | 7,982,855 |
| 2022-12-29 | $11.13 | $11.31 | $11.01 | $11.23 | $11.23 | 9,336,742 |
| 2022-12-28 | $11.34 | $11.39 | $10.91 | $11.04 | $11.04 | 13,719,630 |
| 2022-12-27 | $11.14 | $11.32 | $10.95 | $11.32 | $11.32 | 10,348,404 |
| 2022-12-23 | $11.63 | $11.76 | $10.93 | $11.15 | $11.15 | 21,158,140 |
| 2022-12-22 | $10.69 | $12.02 | $10.21 | $11.71 | $11.71 | 46,067,868 |
| 2022-12-21 | $10.85 | $11.04 | $10.75 | $10.75 | $10.75 | 13,233,926 |
| 2022-12-20 | $10.79 | $11.16 | $10.73 | $10.88 | $10.88 | 16,196,172 |
| 2022-12-19 | $11.43 | $11.45 | $10.85 | $10.93 | $10.93 | 17,945,942 |
| 2022-12-16 | $11.46 | $11.62 | $11.30 | $11.39 | $11.39 | 23,731,737 |
| 2022-12-15 | $11.80 | $11.87 | $11.28 | $11.62 | $11.62 | 20,336,490 |
| 2022-12-14 | $12.06 | $12.13 | $11.77 | $11.86 | $11.86 | 12,858,255 |
| 2022-12-13 | $12.26 | $12.56 | $11.68 | $11.83 | $11.83 | 18,107,327 |
| 2022-12-12 | $11.81 | $11.86 | $11.52 | $11.85 | $11.85 | 12,263,797 |
| 2022-12-09 | $11.95 | $12.13 | $11.77 | $11.80 | $11.80 | 10,369,598 |
| 2022-12-08 | $11.92 | $12.34 | $11.92 | $12.01 | $12.01 | 11,087,105 |
| 2022-12-07 | $12.15 | $12.16 | $11.76 | $11.88 | $11.88 | 12,932,596 |
| 2022-12-06 | $12.76 | $12.79 | $12.36 | $12.53 | $12.23 | 10,824,675 |
| 2022-12-05 | $13.00 | $13.00 | $12.72 | $12.72 | $12.42 | 9,489,841 |
| 2022-12-02 | $12.92 | $13.15 | $12.75 | $13.01 | $13.01 | 8,236,403 |
| 2022-12-01 | $13.21 | $13.33 | $12.79 | $12.95 | $12.95 | 13,718,692 |
| 2022-11-30 | $12.84 | $13.13 | $12.55 | $13.12 | $13.12 | 15,360,378 |
| 2022-11-29 | $12.69 | $13.03 | $12.67 | $12.98 | $12.98 | 11,948,464 |
| 2022-11-28 | $13.05 | $13.22 | $12.63 | $12.64 | $12.64 | 11,034,967 |
| 2022-11-25 | $12.83 | $13.09 | $12.83 | $13.09 | $13.09 | 4,253,876 |
| 2022-11-23 | $12.74 | $12.90 | $12.61 | $12.77 | $12.77 | 6,298,860 |
| 2022-11-22 | $12.61 | $12.75 | $12.52 | $12.73 | $12.73 | 8,550,621 |
| 2022-11-21 | $12.35 | $12.57 | $12.23 | $12.53 | $12.53 | 11,170,810 |
| 2022-11-18 | $12.49 | $12.53 | $12.13 | $12.37 | $12.37 | 10,081,889 |
| 2022-11-17 | $12.11 | $12.30 | $12.03 | $12.29 | $12.29 | 9,405,688 |
| 2022-11-16 | $12.56 | $12.56 | $12.15 | $12.30 | $12.30 | 11,719,238 |
| 2022-11-15 | $12.83 | $12.88 | $12.42 | $12.61 | $12.61 | 11,464,591 |
| 2022-11-14 | $12.75 | $12.85 | $12.45 | $12.47 | $12.47 | 14,046,857 |
| 2022-11-11 | $12.18 | $12.72 | $12.10 | $12.55 | $12.55 | 17,460,515 |
| 2022-11-10 | $11.65 | $12.13 | $11.64 | $12.08 | $12.08 | 10,891,369 |
| 2022-11-09 | $11.46 | $11.65 | $11.18 | $11.24 | $11.24 | 9,284,791 |
| 2022-11-08 | $11.38 | $11.69 | $11.23 | $11.58 | $11.58 | 12,931,803 |
| 2022-11-07 | $11.39 | $11.48 | $10.98 | $11.33 | $11.33 | 12,428,802 |
| 2022-11-04 | $11.24 | $11.39 | $10.96 | $11.26 | $11.26 | 14,255,940 |
| 2022-11-03 | $10.87 | $11.24 | $10.80 | $11.10 | $11.10 | 14,350,375 |
| 2022-11-02 | $11.49 | $11.52 | $10.97 | $11.01 | $11.01 | 18,182,607 |
| 2022-11-01 | $11.66 | $11.66 | $11.40 | $11.55 | $11.55 | 10,646,661 |
| 2022-10-31 | $11.52 | $11.67 | $11.44 | $11.45 | $11.45 | 12,278,085 |
| 2022-10-28 | $11.66 | $11.80 | $11.28 | $11.59 | $11.59 | 20,158,002 |
| 2022-10-27 | $11.04 | $11.71 | $10.82 | $11.68 | $11.68 | 28,777,546 |
| 2022-10-26 | $10.91 | $11.06 | $10.64 | $10.85 | $10.85 | 20,302,683 |
| 2022-10-25 | $10.42 | $10.90 | $10.40 | $10.83 | $10.83 | 21,239,625 |
| 2022-10-24 | $10.36 | $10.64 | $10.23 | $10.39 | $10.39 | 16,608,807 |
| 2022-10-21 | $10.85 | $10.86 | $9.90 | $10.22 | $10.22 | 36,001,589 |
| 2022-10-20 | $11.00 | $11.15 | $10.92 | $10.99 | $10.99 | 8,217,340 |
| 2022-10-19 | $10.95 | $11.07 | $10.82 | $11.00 | $11.00 | 9,362,592 |
| 2022-10-18 | $11.30 | $11.41 | $11.01 | $11.06 | $11.06 | 12,142,289 |
| 2022-10-17 | $11.12 | $11.32 | $11.01 | $11.17 | $11.17 | 15,550,464 |
| 2022-10-14 | $11.21 | $11.35 | $10.84 | $10.86 | $10.86 | 16,777,368 |
| 2022-10-13 | $10.84 | $11.19 | $10.47 | $11.05 | $11.05 | 16,873,258 |
| 2022-10-12 | $10.98 | $11.07 | $10.74 | $10.94 | $10.94 | 22,923,926 |
| 2022-10-11 | $10.50 | $11.04 | $10.31 | $10.98 | $10.98 | 24,025,423 |
| 2022-10-10 | $10.44 | $10.65 | $10.21 | $10.39 | $10.39 | 19,960,214 |
| 2022-10-07 | $10.52 | $10.58 | $10.00 | $10.14 | $10.14 | 32,829,888 |
| 2022-10-06 | $11.44 | $11.63 | $10.68 | $10.69 | $10.69 | 28,675,451 |
| 2022-10-05 | $11.63 | $11.76 | $11.17 | $11.40 | $11.40 | 17,465,766 |
| 2022-10-04 | $11.69 | $12.23 | $11.64 | $11.99 | $11.99 | 13,877,293 |
| 2022-10-03 | $11.86 | $11.97 | $11.30 | $11.55 | $11.55 | 22,938,993 |
| 2022-09-30 | $11.65 | $12.14 | $11.53 | $11.86 | $11.86 | 24,995,272 |
| 2022-09-29 | $11.89 | $11.99 | $11.35 | $11.44 | $11.44 | 20,505,535 |
| 2022-09-28 | $12.06 | $12.16 | $11.78 | $12.03 | $12.03 | 15,536,971 |
| 2022-09-27 | $12.13 | $12.24 | $11.76 | $11.93 | $11.93 | 14,949,082 |
| 2022-09-26 | $12.36 | $12.40 | $11.91 | $12.02 | $12.02 | 17,678,113 |
| 2022-09-23 | $12.74 | $12.77 | $12.19 | $12.48 | $12.48 | 17,528,979 |
| 2022-09-22 | $12.92 | $13.05 | $12.67 | $12.91 | $12.91 | 17,183,765 |
| 2022-09-21 | $13.23 | $13.54 | $12.98 | $12.98 | $12.98 | 11,178,463 |
| 2022-09-20 | $13.37 | $13.38 | $13.07 | $13.14 | $13.14 | 12,609,566 |
| 2022-09-19 | $13.64 | $13.65 | $13.38 | $13.52 | $13.52 | 13,439,862 |
| 2022-09-16 | $13.54 | $13.82 | $13.30 | $13.80 | $13.80 | 14,976,806 |
| 2022-09-15 | $13.85 | $14.04 | $13.56 | $13.69 | $13.69 | 13,699,753 |
| 2022-09-14 | $14.00 | $14.03 | $13.64 | $13.79 | $13.79 | 22,707,658 |
| 2022-09-13 | $14.79 | $14.79 | $14.23 | $14.29 | $14.00 | 16,670,378 |
| 2022-09-12 | $14.98 | $15.16 | $14.98 | $15.03 | $14.72 | 6,127,318 |
| 2022-09-09 | $14.76 | $14.90 | $14.68 | $14.85 | $14.54 | 5,461,874 |
| 2022-09-08 | $14.49 | $14.82 | $14.37 | $14.69 | $14.69 | 7,159,968 |
| 2022-09-07 | $14.16 | $14.52 | $14.07 | $14.50 | $14.50 | 7,215,619 |
| 2022-09-06 | $14.40 | $14.42 | $14.14 | $14.17 | $14.17 | 6,327,789 |
| 2022-09-02 | $14.67 | $14.71 | $14.30 | $14.32 | $14.32 | 7,259,610 |
| 2022-09-01 | $14.50 | $14.61 | $14.30 | $14.53 | $14.53 | 6,363,071 |
| 2022-08-31 | $14.56 | $14.66 | $14.38 | $14.61 | $14.61 | 10,917,074 |
| 2022-08-30 | $14.94 | $14.94 | $14.36 | $14.42 | $14.42 | 11,351,172 |
| 2022-08-29 | $14.96 | $15.11 | $14.77 | $14.85 | $14.85 | 9,299,329 |
| 2022-08-26 | $15.40 | $15.48 | $14.97 | $14.97 | $14.97 | 8,277,826 |
| 2022-08-25 | $15.30 | $15.45 | $15.21 | $15.43 | $15.43 | 5,252,648 |
| 2022-08-24 | $15.07 | $15.32 | $14.93 | $15.21 | $15.21 | 9,534,206 |
| 2022-08-23 | $15.61 | $15.67 | $15.02 | $15.04 | $15.04 | 14,044,759 |
| 2022-08-22 | $15.85 | $15.95 | $15.57 | $15.59 | $15.59 | 6,102,080 |
| 2022-08-19 | $15.97 | $16.05 | $15.84 | $15.95 | $15.95 | 7,051,143 |
| 2022-08-18 | $16.48 | $16.65 | $15.98 | $16.03 | $16.03 | 8,270,232 |
| 2022-08-17 | $16.48 | $16.60 | $16.36 | $16.50 | $16.50 | 3,824,668 |
| 2022-08-16 | $16.61 | $16.73 | $16.46 | $16.62 | $16.62 | 3,869,967 |
| 2022-08-15 | $16.71 | $16.81 | $16.64 | $16.68 | $16.68 | 4,843,027 |
| 2022-08-12 | $16.49 | $16.72 | $16.45 | $16.72 | $16.72 | 4,250,609 |
| 2022-08-11 | $16.25 | $16.59 | $16.25 | $16.32 | $16.32 | 7,228,087 |
| 2022-08-10 | $16.32 | $16.40 | $16.15 | $16.22 | $16.22 | 5,701,420 |
| 2022-08-09 | $16.10 | $16.23 | $15.98 | $16.22 | $16.22 | 5,482,771 |
| 2022-08-08 | $15.99 | $16.28 | $15.99 | $16.18 | $16.18 | 5,986,682 |
| 2022-08-05 | $16.08 | $16.30 | $15.67 | $15.88 | $15.88 | 6,746,164 |
| 2022-08-04 | $16.16 | $16.27 | $15.93 | $16.01 | $16.01 | 10,894,715 |
| 2022-08-03 | $16.49 | $17.08 | $15.82 | $16.07 | $16.07 | 16,575,338 |
| 2022-08-02 | $17.15 | $17.36 | $16.79 | $16.90 | $16.90 | 7,621,783 |
| 2022-08-01 | $17.23 | $17.28 | $17.05 | $17.20 | $17.20 | 5,315,122 |
| 2022-07-29 | $16.90 | $17.31 | $16.89 | $17.24 | $17.24 | 4,656,550 |
| 2022-07-28 | $16.75 | $17.25 | $16.41 | $16.92 | $16.92 | 6,859,583 |
| 2022-07-27 | $16.67 | $16.84 | $16.62 | $16.81 | $16.81 | 3,343,529 |
| 2022-07-26 | $16.80 | $16.88 | $16.62 | $16.69 | $16.69 | 3,699,593 |
| 2022-07-25 | $16.56 | $16.86 | $16.44 | $16.80 | $16.80 | 4,232,074 |
| 2022-07-22 | $16.35 | $16.63 | $16.35 | $16.55 | $16.55 | 6,780,144 |
| 2022-07-21 | $16.06 | $16.26 | $15.84 | $16.24 | $16.24 | 4,914,068 |
| 2022-07-20 | $16.23 | $16.34 | $16.03 | $16.12 | $16.12 | 3,920,420 |
| 2022-07-19 | $15.96 | $16.22 | $15.84 | $16.16 | $16.16 | 5,239,038 |
| 2022-07-18 | $15.85 | $16.02 | $15.71 | $15.81 | $15.81 | 6,890,127 |
| 2022-07-15 | $15.92 | $16.08 | $15.59 | $15.77 | $15.77 | 7,826,379 |
| 2022-07-14 | $15.37 | $15.60 | $15.23 | $15.55 | $15.55 | 4,396,790 |
| 2022-07-13 | $15.66 | $15.83 | $15.50 | $15.68 | $15.68 | 3,614,094 |
| 2022-07-12 | $15.38 | $15.95 | $15.38 | $15.81 | $15.81 | 5,377,555 |
| 2022-07-11 | $15.63 | $15.74 | $15.41 | $15.46 | $15.46 | 5,396,048 |
| 2022-07-08 | $15.69 | $15.83 | $15.51 | $15.59 | $15.59 | 3,398,125 |
| 2022-07-07 | $15.70 | $15.82 | $15.60 | $15.66 | $15.66 | 3,752,672 |
| 2022-07-06 | $15.77 | $15.85 | $15.59 | $15.60 | $15.60 | 5,172,655 |
| 2022-07-05 | $15.51 | $15.72 | $15.16 | $15.69 | $15.69 | 5,624,811 |
| 2022-07-01 | $15.21 | $15.71 | $15.16 | $15.64 | $15.64 | 6,136,126 |
| 2022-06-30 | $15.71 | $15.74 | $15.18 | $15.27 | $15.27 | 11,457,099 |
| 2022-06-29 | $15.52 | $15.97 | $15.51 | $15.94 | $15.94 | 6,462,006 |
| 2022-06-28 | $15.83 | $16.04 | $15.47 | $15.57 | $15.57 | 7,445,682 |
| 2022-06-27 | $15.48 | $15.92 | $15.34 | $15.72 | $15.72 | 8,966,715 |
| 2022-06-24 | $15.18 | $15.55 | $15.11 | $15.48 | $15.48 | 8,098,308 |
| 2022-06-23 | $14.69 | $15.08 | $14.68 | $15.05 | $15.05 | 5,833,571 |
| 2022-06-22 | $14.40 | $14.82 | $14.23 | $14.65 | $14.65 | 7,511,899 |
| 2022-06-21 | $14.51 | $14.81 | $14.48 | $14.66 | $14.66 | 7,645,045 |
| 2022-06-17 | $14.33 | $14.57 | $14.10 | $14.36 | $14.36 | 14,740,860 |
| 2022-06-16 | $14.68 | $14.74 | $14.28 | $14.34 | $14.34 | 12,111,967 |
| 2022-06-15 | $14.81 | $15.15 | $14.64 | $14.99 | $14.99 | 10,868,780 |
| 2022-06-14 | $15.18 | $15.25 | $14.76 | $14.94 | $14.66 | 12,595,082 |
| 2022-06-13 | $15.67 | $15.88 | $15.02 | $15.07 | $14.78 | 12,633,725 |
| 2022-06-10 | $16.00 | $16.23 | $15.78 | $15.99 | $15.69 | 10,678,891 |
| 2022-06-09 | $16.85 | $16.90 | $16.10 | $16.13 | $15.82 | 10,864,534 |
| 2022-06-08 | $17.35 | $17.35 | $16.83 | $16.88 | $16.56 | 6,137,414 |
| 2022-06-07 | $16.92 | $17.46 | $16.90 | $17.43 | $17.10 | 8,076,158 |
| 2022-06-06 | $17.44 | $17.53 | $16.94 | $16.99 | $16.67 | 10,966,863 |
| 2022-06-03 | $17.92 | $17.96 | $17.33 | $17.33 | $17.00 | 9,654,809 |
| 2022-06-02 | $18.22 | $18.36 | $17.72 | $18.02 | $17.68 | 10,205,834 |
| 2022-06-01 | $18.74 | $18.78 | $18.10 | $18.29 | $17.94 | 5,005,545 |
| 2022-05-31 | $18.46 | $18.69 | $18.36 | $18.58 | $18.23 | 7,278,902 |
| 2022-05-27 | $18.60 | $18.92 | $18.53 | $18.58 | $18.23 | 5,959,205 |
| 2022-05-26 | $18.85 | $18.87 | $18.55 | $18.58 | $18.23 | 4,773,387 |
| 2022-05-25 | $18.45 | $18.84 | $18.35 | $18.75 | $18.39 | 6,874,695 |
| 2022-05-24 | $18.15 | $18.58 | $17.82 | $18.47 | $18.12 | 4,293,622 |
| 2022-05-23 | $18.13 | $18.36 | $18.04 | $18.15 | $17.81 | 4,076,200 |
| 2022-05-20 | $18.24 | $18.35 | $17.69 | $18.07 | $17.73 | 5,456,190 |
| 2022-05-19 | $18.04 | $18.47 | $18.04 | $18.13 | $17.79 | 4,264,880 |
| 2022-05-18 | $18.49 | $18.55 | $18.02 | $18.12 | $17.78 | 3,918,145 |
| 2022-05-17 | $18.35 | $18.48 | $17.99 | $18.47 | $18.12 | 5,258,088 |
| 2022-05-16 | $18.17 | $18.30 | $18.06 | $18.12 | $17.78 | 4,145,100 |
| 2022-05-13 | $18.01 | $18.23 | $17.88 | $18.21 | $17.86 | 4,826,660 |
| 2022-05-12 | $17.49 | $17.90 | $17.38 | $17.88 | $17.54 | 4,580,388 |
| 2022-05-11 | $17.68 | $18.07 | $17.47 | $17.48 | $17.15 | 6,257,278 |
| 2022-05-10 | $18.05 | $18.14 | $17.42 | $17.56 | $17.23 | 6,018,484 |
| 2022-05-09 | $18.29 | $18.34 | $17.77 | $17.90 | $17.56 | 5,182,718 |
| 2022-05-06 | $18.46 | $18.54 | $18.12 | $18.42 | $18.07 | 5,469,615 |
| 2022-05-05 | $18.85 | $18.87 | $18.32 | $18.62 | $18.27 | 5,201,697 |
| 2022-05-04 | $18.60 | $18.96 | $18.29 | $18.96 | $18.60 | 5,844,760 |
| 2022-05-03 | $18.13 | $18.91 | $18.10 | $18.78 | $18.42 | 6,328,336 |
| 2022-05-02 | $18.40 | $18.63 | $17.60 | $18.03 | $17.69 | 7,964,224 |
| 2022-04-29 | $18.67 | $19.12 | $18.35 | $18.39 | $18.04 | 7,782,808 |
| 2022-04-28 | $18.05 | $18.85 | $17.99 | $18.73 | $18.37 | 6,717,040 |
| 2022-04-27 | $18.11 | $18.30 | $17.58 | $17.66 | $17.32 | 7,322,843 |
| 2022-04-26 | $18.44 | $18.51 | $18.07 | $18.12 | $17.78 | 7,332,533 |
| 2022-04-25 | $18.76 | $18.88 | $18.45 | $18.54 | $18.19 | 7,741,074 |
| 2022-04-22 | $19.93 | $19.97 | $18.74 | $18.76 | $18.40 | 10,676,909 |
| 2022-04-21 | $20.30 | $20.46 | $20.13 | $20.33 | $19.94 | 5,437,256 |
| 2022-04-20 | $19.83 | $20.30 | $19.68 | $20.19 | $19.81 | 5,001,612 |
| 2022-04-19 | $19.73 | $19.92 | $19.54 | $19.81 | $19.43 | 5,862,340 |
| 2022-04-18 | $20.11 | $20.19 | $19.42 | $19.52 | $19.15 | 7,717,834 |
| 2022-04-14 | $20.49 | $20.71 | $20.20 | $20.23 | $19.85 | 6,114,978 |
| 2022-04-13 | $20.12 | $20.34 | $19.89 | $20.31 | $19.92 | 5,769,091 |
| 2022-04-12 | $20.50 | $20.61 | $20.19 | $20.33 | $19.94 | 4,130,694 |
| 2022-04-11 | $21.15 | $21.25 | $20.48 | $20.53 | $20.14 | 4,941,278 |
| 2022-04-08 | $21.32 | $21.35 | $21.04 | $21.10 | $20.70 | 2,675,597 |
| 2022-04-07 | $21.25 | $21.25 | $20.91 | $21.13 | $20.73 | 3,850,416 |
| 2022-04-06 | $20.70 | $21.31 | $20.58 | $21.26 | $20.86 | 4,324,725 |
| 2022-04-05 | $21.26 | $21.38 | $20.72 | $20.77 | $20.38 | 4,522,475 |
| 2022-04-04 | $21.42 | $21.54 | $21.02 | $21.26 | $20.86 | 3,811,725 |
| 2022-04-01 | $21.15 | $21.55 | $21.10 | $21.54 | $21.13 | 3,387,466 |
| 2022-03-31 | $21.49 | $21.59 | $21.14 | $21.14 | $20.74 | 4,946,133 |
| 2022-03-30 | $21.41 | $21.47 | $21.18 | $21.37 | $20.96 | 4,338,412 |
| 2022-03-29 | $21.05 | $21.63 | $20.96 | $21.49 | $21.08 | 4,613,202 |
| 2022-03-28 | $20.65 | $20.96 | $20.49 | $20.94 | $20.54 | 4,309,556 |
| 2022-03-25 | $20.44 | $20.69 | $20.33 | $20.67 | $20.28 | 2,848,178 |
| 2022-03-24 | $20.26 | $20.42 | $20.21 | $20.40 | $20.01 | 3,834,765 |
| 2022-03-23 | $20.30 | $20.38 | $20.05 | $20.21 | $19.83 | 3,793,431 |
| 2022-03-22 | $20.25 | $20.53 | $20.22 | $20.36 | $19.97 | 5,475,824 |
| 2022-03-21 | $20.55 | $20.65 | $20.11 | $20.21 | $19.83 | 5,353,356 |
| 2022-03-18 | $20.02 | $20.54 | $20.01 | $20.50 | $20.11 | 8,966,589 |
| 2022-03-17 | $19.91 | $20.35 | $19.89 | $20.22 | $19.84 | 5,918,884 |
| 2022-03-16 | $19.94 | $20.12 | $19.51 | $19.94 | $19.56 | 5,607,413 |
| 2022-03-15 | $20.11 | $20.22 | $19.86 | $20.07 | $19.41 | 4,478,224 |
| 2022-03-14 | $20.20 | $20.38 | $19.88 | $19.99 | $19.33 | 4,793,000 |
| 2022-03-11 | $20.50 | $20.72 | $20.14 | $20.15 | $19.48 | 5,211,009 |
| 2022-03-10 | $20.26 | $20.69 | $20.20 | $20.61 | $19.93 | 3,567,632 |
| 2022-03-09 | $20.65 | $20.74 | $20.29 | $20.33 | $19.66 | 4,526,532 |
| 2022-03-08 | $20.19 | $20.54 | $19.96 | $20.29 | $19.62 | 5,454,333 |
| 2022-03-07 | $20.48 | $20.57 | $20.12 | $20.13 | $19.46 | 5,283,062 |
| 2022-03-04 | $20.47 | $20.55 | $20.26 | $20.49 | $19.81 | 6,601,157 |
| 2022-03-03 | $20.50 | $20.72 | $20.21 | $20.63 | $19.95 | 4,049,297 |
| 2022-03-02 | $20.25 | $20.54 | $20.24 | $20.43 | $19.75 | 6,574,311 |
| 2022-03-01 | $20.45 | $20.73 | $20.04 | $20.27 | $19.60 | 7,545,360 |
| 2022-02-28 | $20.47 | $20.57 | $20.11 | $20.34 | $19.67 | 4,971,674 |
| 2022-02-25 | $20.11 | $20.78 | $19.93 | $20.78 | $20.09 | 5,370,968 |
| 2022-02-24 | $19.65 | $20.14 | $19.61 | $20.02 | $19.36 | 8,336,621 |
| 2022-02-23 | $20.71 | $20.84 | $19.90 | $19.97 | $19.31 | 4,570,722 |
| 2022-02-22 | $20.44 | $20.64 | $20.23 | $20.42 | $19.75 | 4,867,868 |
| 2022-02-18 | $20.58 | $20.94 | $20.44 | $20.50 | $19.82 | 5,076,538 |
| 2022-02-17 | $20.62 | $20.64 | $20.39 | $20.48 | $19.80 | 3,139,241 |
| 2022-02-16 | $20.50 | $20.68 | $20.31 | $20.65 | $19.97 | 6,389,419 |
| 2022-02-15 | $20.82 | $20.99 | $20.32 | $20.40 | $19.73 | 12,066,782 |
| 2022-02-14 | $21.53 | $21.71 | $20.69 | $20.78 | $20.09 | 8,061,317 |
| 2022-02-11 | $21.56 | $21.99 | $21.44 | $21.67 | $20.95 | 4,254,838 |
| 2022-02-10 | $21.69 | $22.09 | $21.39 | $21.46 | $20.75 | 4,569,049 |
| 2022-02-09 | $21.90 | $22.11 | $21.74 | $21.87 | $21.15 | 3,735,861 |
| 2022-02-08 | $21.49 | $21.80 | $21.48 | $21.63 | $20.92 | 3,664,952 |
| 2022-02-07 | $21.94 | $22.07 | $21.44 | $21.46 | $20.75 | 4,361,867 |
| 2022-02-04 | $22.08 | $22.26 | $21.79 | $21.90 | $21.18 | 5,325,376 |
| 2022-02-03 | $22.56 | $23.18 | $22.01 | $22.17 | $21.44 | 5,366,641 |
| 2022-02-02 | $22.78 | $23.09 | $22.70 | $22.81 | $22.06 | 4,747,429 |
| 2022-02-01 | $22.80 | $22.93 | $22.60 | $22.79 | $22.04 | 3,971,899 |
| 2022-01-31 | $22.18 | $22.76 | $22.07 | $22.76 | $22.01 | 4,421,596 |
| 2022-01-28 | $21.97 | $22.25 | $21.36 | $22.25 | $21.51 | 6,492,955 |
| 2022-01-27 | $22.50 | $22.76 | $21.83 | $21.97 | $21.24 | 6,200,142 |
| 2022-01-26 | $22.84 | $23.13 | $22.23 | $22.30 | $21.56 | 5,202,530 |
| 2022-01-25 | $22.86 | $22.96 | $22.27 | $22.61 | $21.86 | 4,610,074 |
| 2022-01-24 | $22.59 | $23.01 | $22.20 | $22.99 | $22.23 | 5,438,225 |
| 2022-01-21 | $22.68 | $22.98 | $22.66 | $22.90 | $22.14 | 4,338,385 |
| 2022-01-20 | $23.43 | $23.60 | $22.75 | $22.75 | $22.00 | 3,328,571 |
| 2022-01-19 | $23.90 | $24.00 | $23.33 | $23.33 | $22.56 | 4,072,280 |
| 2022-01-18 | $24.03 | $24.04 | $23.67 | $23.77 | $22.98 | 3,048,946 |
| 2022-01-14 | $23.66 | $24.13 | $23.66 | $24.13 | $23.33 | 6,511,824 |
| 2022-01-13 | $23.73 | $23.75 | $23.51 | $23.74 | $22.96 | 3,021,064 |
| 2022-01-12 | $23.44 | $23.66 | $23.44 | $23.56 | $22.78 | 3,046,503 |
| 2022-01-11 | $23.55 | $23.59 | $23.23 | $23.51 | $22.73 | 2,485,246 |
| 2022-01-10 | $23.15 | $23.60 | $23.02 | $23.51 | $22.73 | 4,383,307 |
| 2022-01-07 | $23.34 | $23.53 | $23.24 | $23.25 | $22.48 | 3,783,050 |
| 2022-01-06 | $23.27 | $23.64 | $23.10 | $23.42 | $22.65 | 2,916,289 |
| 2022-01-05 | $23.59 | $23.80 | $23.16 | $23.21 | $22.44 | 4,576,991 |
| 2022-01-04 | $23.54 | $23.70 | $23.45 | $23.58 | $22.80 | 3,397,908 |
| 2022-01-03 | $23.33 | $23.55 | $23.01 | $23.45 | $22.68 | 5,137,962 |
| 2021-12-31 | $23.49 | $23.74 | $23.47 | $23.63 | $22.85 | 3,181,302 |
| 2021-12-30 | $23.35 | $23.59 | $23.30 | $23.46 | $22.68 | 2,734,589 |
| 2021-12-29 | $23.10 | $23.35 | $22.96 | $23.35 | $22.58 | 2,003,702 |
| 2021-12-28 | $22.79 | $23.07 | $22.78 | $23.05 | $22.29 | 2,196,371 |
| 2021-12-27 | $22.63 | $22.91 | $22.55 | $22.91 | $22.15 | 2,351,990 |
| 2021-12-23 | $22.78 | $22.83 | $22.64 | $22.66 | $21.91 | 2,349,884 |
| 2021-12-22 | $22.62 | $22.79 | $22.49 | $22.78 | $22.03 | 2,807,064 |
| 2021-12-21 | $22.43 | $22.82 | $22.37 | $22.56 | $21.81 | 4,260,502 |
| 2021-12-20 | $21.99 | $22.24 | $21.57 | $22.22 | $21.49 | 5,890,788 |
| 2021-12-17 | $22.04 | $22.52 | $21.98 | $22.27 | $21.53 | 18,625,922 |
| 2021-12-16 | $22.04 | $22.32 | $21.91 | $22.11 | $21.38 | 3,688,465 |
| 2021-12-15 | $21.72 | $22.06 | $21.72 | $22.02 | $21.29 | 4,312,449 |
| 2021-12-14 | $22.08 | $22.17 | $21.48 | $21.70 | $20.98 | 5,128,737 |
| 2021-12-13 | $21.74 | $22.24 | $21.63 | $22.12 | $21.39 | 3,700,199 |
| 2021-12-10 | $22.09 | $22.13 | $21.75 | $21.84 | $21.12 | 3,415,369 |
| 2021-12-09 | $22.09 | $22.25 | $21.93 | $21.94 | $21.22 | 3,333,167 |
| 2021-12-08 | $22.14 | $22.32 | $22.05 | $22.23 | $21.50 | 3,485,960 |
| 2021-12-07 | $22.17 | $22.47 | $22.01 | $22.36 | $21.35 | 4,389,256 |
| 2021-12-06 | $21.57 | $22.17 | $21.47 | $21.89 | $20.90 | 5,802,682 |
| 2021-12-03 | $21.35 | $21.58 | $21.15 | $21.36 | $20.40 | 3,624,835 |
| 2021-12-02 | $20.81 | $21.43 | $20.81 | $21.30 | $20.34 | 4,316,387 |
| 2021-12-01 | $21.48 | $21.82 | $20.72 | $20.74 | $19.81 | 4,476,075 |
| 2021-11-30 | $21.31 | $21.59 | $21.15 | $21.29 | $20.33 | 5,680,556 |
| 2021-11-29 | $21.75 | $21.78 | $21.39 | $21.49 | $20.52 | 3,120,300 |
| 2021-11-26 | $21.76 | $21.82 | $21.47 | $21.61 | $20.64 | 2,495,277 |
| 2021-11-24 | $21.64 | $22.10 | $21.61 | $22.10 | $21.10 | 3,224,250 |
| 2021-11-23 | $21.45 | $21.73 | $21.44 | $21.59 | $20.62 | 2,657,969 |
| 2021-11-22 | $21.63 | $21.63 | $21.34 | $21.37 | $20.41 | 1,969,822 |
| 2021-11-19 | $21.60 | $21.70 | $21.51 | $21.67 | $20.69 | 2,136,450 |
| 2021-11-18 | $21.71 | $21.77 | $21.53 | $21.70 | $20.72 | 2,135,424 |
| 2021-11-17 | $21.53 | $21.77 | $21.22 | $21.76 | $20.78 | 2,267,611 |
| 2021-11-16 | $21.80 | $21.80 | $21.48 | $21.59 | $20.62 | 2,329,964 |
| 2021-11-15 | $21.48 | $21.76 | $21.40 | $21.76 | $20.78 | 2,737,168 |
| 2021-11-12 | $21.34 | $21.40 | $21.17 | $21.39 | $20.43 | 2,316,127 |
| 2021-11-11 | $21.23 | $21.44 | $21.05 | $21.43 | $20.46 | 1,569,748 |
| 2021-11-10 | $21.24 | $21.51 | $21.18 | $21.23 | $20.27 | 2,298,590 |
| 2021-11-09 | $21.16 | $21.32 | $21.05 | $21.30 | $20.34 | 1,852,867 |
| 2021-11-08 | $21.12 | $21.15 | $21.00 | $21.12 | $20.17 | 2,227,466 |
| 2021-11-05 | $21.01 | $21.33 | $20.99 | $21.09 | $20.14 | 2,705,707 |
| 2021-11-04 | $21.23 | $21.32 | $20.81 | $20.88 | $19.94 | 4,035,716 |
| 2021-11-03 | $21.02 | $21.27 | $20.98 | $21.16 | $20.21 | 3,557,855 |
| 2021-11-02 | $21.62 | $21.62 | $21.02 | $21.04 | $20.09 | 3,811,281 |
| 2021-11-01 | $21.33 | $21.59 | $21.29 | $21.48 | $20.51 | 2,710,062 |
| 2021-10-29 | $21.61 | $21.75 | $21.28 | $21.33 | $20.37 | 5,361,407 |
| 2021-10-28 | $21.45 | $21.86 | $21.41 | $21.73 | $20.75 | 4,473,398 |
| 2021-10-27 | $21.16 | $21.37 | $20.95 | $21.30 | $20.34 | 5,950,209 |
| 2021-10-26 | $20.40 | $20.82 | $20.38 | $20.76 | $19.82 | 3,751,247 |
| 2021-10-25 | $20.64 | $20.66 | $20.20 | $20.25 | $19.34 | 3,791,602 |
| 2021-10-22 | $20.84 | $20.98 | $20.61 | $20.62 | $19.69 | 2,227,720 |
| 2021-10-21 | $20.89 | $20.89 | $20.57 | $20.79 | $19.85 | 2,817,958 |
| 2021-10-20 | $20.57 | $20.91 | $20.54 | $20.90 | $19.96 | 2,499,444 |
| 2021-10-19 | $20.72 | $20.76 | $20.53 | $20.55 | $19.62 | 3,015,855 |
| 2021-10-18 | $20.68 | $20.76 | $20.56 | $20.63 | $19.70 | 2,329,323 |
| 2021-10-15 | $20.69 | $20.94 | $20.60 | $20.84 | $19.90 | 3,099,452 |
| 2021-10-14 | $20.53 | $20.65 | $20.39 | $20.59 | $19.66 | 3,036,054 |
| 2021-10-13 | $20.04 | $20.42 | $20.00 | $20.35 | $19.43 | 2,500,267 |
| 2021-10-12 | $20.00 | $20.21 | $19.89 | $20.05 | $19.15 | 3,436,160 |
| 2021-10-11 | $19.80 | $19.96 | $19.71 | $19.94 | $19.04 | 2,373,919 |
| 2021-10-08 | $19.82 | $20.01 | $19.71 | $19.72 | $18.83 | 2,288,430 |
| 2021-10-07 | $20.00 | $20.29 | $19.80 | $19.82 | $18.93 | 5,047,298 |
| 2021-10-06 | $19.74 | $19.96 | $19.45 | $19.95 | $19.05 | 5,398,917 |
| 2021-10-05 | $20.00 | $20.06 | $19.79 | $19.86 | $18.96 | 4,539,253 |
| 2021-10-04 | $20.23 | $20.31 | $20.00 | $20.05 | $19.15 | 5,551,326 |
| 2021-10-01 | $20.19 | $20.49 | $20.00 | $20.24 | $19.33 | 4,559,269 |
| 2021-09-30 | $20.71 | $20.74 | $20.07 | $20.07 | $19.17 | 6,923,738 |
| 2021-09-29 | $20.50 | $20.74 | $20.39 | $20.68 | $19.75 | 2,455,561 |
| 2021-09-28 | $20.43 | $20.49 | $20.23 | $20.36 | $19.44 | 3,960,850 |
| 2021-09-27 | $20.78 | $20.97 | $20.41 | $20.45 | $19.53 | 3,568,224 |
| 2021-09-24 | $21.00 | $21.09 | $20.69 | $20.72 | $19.79 | 3,251,298 |
| 2021-09-23 | $20.63 | $21.09 | $20.62 | $20.98 | $20.03 | 3,852,873 |
| 2021-09-22 | $20.85 | $20.94 | $20.60 | $20.62 | $19.69 | 5,874,054 |
| 2021-09-21 | $20.36 | $20.91 | $20.33 | $20.66 | $19.73 | 5,453,939 |
| 2021-09-20 | $19.92 | $20.23 | $19.85 | $20.20 | $19.29 | 5,034,605 |
| 2021-09-17 | $20.49 | $20.52 | $20.05 | $20.07 | $19.17 | 7,929,597 |
| 2021-09-16 | $20.23 | $20.62 | $20.19 | $20.46 | $19.54 | 4,203,007 |
| 2021-09-15 | $20.32 | $20.37 | $20.15 | $20.21 | $19.30 | 5,896,442 |
| 2021-09-14 | $20.90 | $21.01 | $20.59 | $20.59 | $19.39 | 4,656,317 |
| 2021-09-13 | $21.15 | $21.15 | $20.83 | $20.84 | $19.63 | 6,896,914 |
| 2021-09-10 | $21.60 | $21.70 | $21.04 | $21.06 | $19.84 | 5,259,336 |
| 2021-09-09 | $21.80 | $21.99 | $21.55 | $21.56 | $20.31 | 10,744,547 |
| 2021-09-08 | $21.61 | $21.94 | $21.48 | $21.92 | $20.65 | 5,812,703 |
| 2021-09-07 | $21.65 | $21.65 | $21.38 | $21.55 | $20.30 | 7,303,582 |
| 2021-09-03 | $21.55 | $21.68 | $21.40 | $21.65 | $20.39 | 9,169,939 |
| 2021-09-02 | $20.92 | $21.60 | $20.92 | $21.57 | $20.32 | 10,938,847 |
| 2021-09-01 | $20.87 | $21.16 | $20.80 | $20.99 | $19.77 | 11,026,025 |
| 2021-08-31 | $20.33 | $20.52 | $20.26 | $20.48 | $19.29 | 4,212,287 |
| 2021-08-30 | $20.11 | $20.33 | $20.01 | $20.31 | $19.13 | 2,196,907 |
| 2021-08-27 | $19.84 | $20.28 | $19.84 | $20.08 | $18.91 | 3,625,826 |
| 2021-08-26 | $20.00 | $20.10 | $19.84 | $19.84 | $18.69 | 2,827,295 |
| 2021-08-25 | $20.15 | $20.34 | $20.00 | $20.00 | $18.84 | 2,714,981 |
| 2021-08-24 | $20.00 | $20.23 | $19.92 | $20.15 | $18.98 | 3,086,761 |
| 2021-08-23 | $19.95 | $20.03 | $19.84 | $19.98 | $18.82 | 2,803,745 |
| 2021-08-20 | $19.59 | $19.99 | $19.39 | $19.91 | $18.75 | 3,371,937 |
| 2021-08-19 | $19.80 | $19.91 | $19.51 | $19.66 | $18.52 | 3,331,705 |
| 2021-08-18 | $19.85 | $19.98 | $19.67 | $19.85 | $18.70 | 3,317,550 |
| 2021-08-17 | $19.88 | $19.98 | $19.73 | $19.95 | $18.79 | 2,452,147 |
| 2021-08-16 | $20.10 | $20.25 | $19.97 | $19.97 | $18.81 | 2,500,966 |
| 2021-08-13 | $20.02 | $20.16 | $19.95 | $20.13 | $18.96 | 1,688,102 |
| 2021-08-12 | $20.11 | $20.20 | $19.88 | $19.94 | $18.78 | 2,060,721 |
| 2021-08-11 | $19.98 | $20.16 | $19.89 | $20.08 | $18.91 | 3,242,284 |
| 2021-08-10 | $20.10 | $20.13 | $19.69 | $19.72 | $18.57 | 3,619,402 |
| 2021-08-09 | $20.20 | $20.30 | $20.02 | $20.13 | $18.96 | 2,204,054 |
| 2021-08-06 | $20.68 | $20.71 | $20.21 | $20.31 | $19.13 | 3,660,952 |
| 2021-08-05 | $20.24 | $20.55 | $20.15 | $20.53 | $19.34 | 4,382,403 |
| 2021-08-04 | $20.37 | $20.40 | $20.03 | $20.11 | $18.94 | 4,423,477 |
| 2021-08-03 | $20.57 | $20.69 | $20.40 | $20.44 | $19.25 | 3,360,204 |
| 2021-08-02 | $21.20 | $21.34 | $20.48 | $20.51 | $19.32 | 4,320,002 |
| 2021-07-30 | $20.83 | $21.38 | $20.82 | $21.03 | $19.81 | 4,189,276 |
| 2021-07-29 | $20.90 | $21.10 | $20.80 | $20.83 | $19.62 | 2,645,600 |
| 2021-07-28 | $20.78 | $20.94 | $20.72 | $20.76 | $19.55 | 2,818,539 |
| 2021-07-27 | $20.80 | $20.95 | $20.67 | $20.86 | $19.65 | 2,348,233 |
| 2021-07-26 | $20.97 | $21.09 | $20.86 | $20.89 | $19.68 | 2,832,467 |
| 2021-07-23 | $21.01 | $21.08 | $20.89 | $21.00 | $19.78 | 2,339,018 |
| 2021-07-22 | $20.98 | $21.06 | $20.78 | $20.92 | $19.70 | 2,243,289 |
| 2021-07-21 | $20.94 | $21.24 | $20.90 | $21.05 | $19.83 | 4,962,491 |
| 2021-07-20 | $20.37 | $21.03 | $20.30 | $20.92 | $19.70 | 3,877,601 |
| 2021-07-19 | $20.41 | $20.43 | $20.03 | $20.25 | $19.07 | 4,358,071 |
| 2021-07-16 | $20.42 | $20.66 | $20.34 | $20.62 | $19.42 | 3,919,403 |
| 2021-07-15 | $20.20 | $20.44 | $20.19 | $20.35 | $19.17 | 6,562,933 |
| 2021-07-14 | $20.08 | $20.36 | $20.04 | $20.27 | $19.09 | 3,512,583 |
| 2021-07-13 | $20.25 | $20.33 | $20.03 | $20.07 | $18.90 | 3,268,746 |
| 2021-07-12 | $20.47 | $20.50 | $20.23 | $20.32 | $19.14 | 4,686,876 |
| 2021-07-09 | $20.19 | $20.51 | $20.18 | $20.50 | $19.31 | 4,827,307 |
| 2021-07-08 | $20.20 | $20.29 | $19.96 | $20.02 | $18.86 | 4,630,892 |
| 2021-07-07 | $20.30 | $20.42 | $20.23 | $20.31 | $19.13 | 4,704,973 |
| 2021-07-06 | $20.46 | $20.50 | $20.03 | $20.38 | $19.20 | 7,250,947 |
| 2021-07-02 | $20.42 | $20.68 | $20.40 | $20.60 | $19.40 | 7,053,122 |
| 2021-07-01 | $20.11 | $20.48 | $19.95 | $20.24 | $19.06 | 5,108,408 |
| 2021-06-30 | $20.21 | $20.38 | $20.10 | $20.10 | $18.93 | 4,219,905 |
| 2021-06-29 | $20.45 | $20.53 | $20.21 | $20.22 | $19.04 | 3,530,354 |
| 2021-06-28 | $20.50 | $20.51 | $20.29 | $20.43 | $19.24 | 4,163,063 |
| 2021-06-25 | $20.51 | $20.63 | $20.44 | $20.50 | $19.31 | 4,854,342 |
| 2021-06-24 | $20.27 | $20.55 | $20.22 | $20.50 | $19.31 | 4,907,004 |
| 2021-06-23 | $20.32 | $20.46 | $20.23 | $20.26 | $19.08 | 5,211,967 |
| 2021-06-22 | $20.33 | $20.60 | $20.11 | $20.36 | $19.18 | 6,616,315 |
| 2021-06-21 | $19.84 | $20.39 | $19.80 | $20.27 | $19.09 | 6,247,077 |
| 2021-06-18 | $20.87 | $20.87 | $19.82 | $19.82 | $18.67 | 13,622,418 |
| 2021-06-17 | $20.95 | $21.02 | $20.66 | $20.84 | $19.63 | 7,298,996 |
| 2021-06-16 | $21.20 | $21.38 | $20.95 | $20.96 | $19.74 | 6,415,872 |
| 2021-06-15 | $21.93 | $21.99 | $21.23 | $21.27 | $19.77 | 7,855,467 |
| 2021-06-14 | $21.78 | $21.99 | $21.78 | $21.97 | $20.42 | 4,430,933 |
| 2021-06-11 | $21.80 | $21.81 | $21.55 | $21.76 | $20.23 | 4,063,701 |
| 2021-06-10 | $21.66 | $21.87 | $21.57 | $21.86 | $20.32 | 2,742,826 |
| 2021-06-09 | $21.71 | $21.86 | $21.62 | $21.64 | $20.11 | 3,000,127 |
| 2021-06-08 | $21.36 | $21.60 | $21.24 | $21.55 | $20.03 | 7,315,216 |
| 2021-06-07 | $21.25 | $21.63 | $21.22 | $21.30 | $19.80 | 7,775,131 |
| 2021-06-04 | $21.35 | $21.35 | $21.03 | $21.10 | $19.61 | 7,076,651 |
| 2021-06-03 | $21.50 | $21.52 | $20.98 | $21.23 | $19.73 | 7,359,983 |
| 2021-06-02 | $21.38 | $21.58 | $21.32 | $21.51 | $19.99 | 4,030,691 |
| 2021-06-01 | $21.33 | $21.39 | $21.06 | $21.36 | $19.85 | 4,757,521 |
| 2021-05-28 | $21.15 | $21.21 | $20.92 | $21.17 | $19.68 | 4,135,032 |
| 2021-05-27 | $21.47 | $21.48 | $21.02 | $21.06 | $19.57 | 4,642,395 |
| 2021-05-26 | $21.35 | $21.53 | $21.17 | $21.33 | $19.83 | 3,369,307 |
| 2021-05-25 | $21.34 | $21.41 | $21.13 | $21.31 | $19.81 | 2,833,954 |
| 2021-05-24 | $21.15 | $21.38 | $21.09 | $21.31 | $19.81 | 2,521,718 |
| 2021-05-21 | $21.02 | $21.20 | $20.93 | $21.00 | $19.52 | 4,763,698 |
| 2021-05-20 | $20.76 | $21.08 | $20.72 | $21.02 | $19.54 | 2,713,230 |
| 2021-05-19 | $20.69 | $20.84 | $20.41 | $20.82 | $19.35 | 4,629,476 |
| 2021-05-18 | $21.09 | $21.23 | $20.75 | $20.81 | $19.34 | 3,975,271 |
| 2021-05-17 | $20.82 | $21.11 | $20.76 | $21.01 | $19.53 | 2,867,706 |
| 2021-05-14 | $20.77 | $20.95 | $20.76 | $20.82 | $19.35 | 2,598,303 |
| 2021-05-13 | $20.64 | $20.97 | $20.59 | $20.69 | $19.23 | 3,615,938 |
| 2021-05-12 | $21.26 | $21.35 | $20.56 | $20.59 | $19.14 | 4,045,781 |
| 2021-05-11 | $21.29 | $21.39 | $21.04 | $21.33 | $19.83 | 3,252,040 |
| 2021-05-10 | $21.58 | $21.80 | $21.49 | $21.50 | $19.98 | 2,818,070 |
| 2021-05-07 | $21.21 | $21.48 | $21.15 | $21.48 | $19.96 | 3,216,094 |
| 2021-05-06 | $21.11 | $21.46 | $21.02 | $21.20 | $19.70 | 3,173,642 |
| 2021-05-05 | $21.49 | $21.57 | $20.91 | $21.09 | $19.60 | 5,665,600 |
| 2021-05-04 | $21.82 | $21.92 | $21.41 | $21.57 | $20.05 | 3,911,465 |
| 2021-05-03 | $22.00 | $22.14 | $21.66 | $21.81 | $20.27 | 4,104,718 |
| 2021-04-30 | $21.99 | $22.14 | $21.87 | $22.05 | $20.49 | 4,421,109 |
| 2021-04-29 | $22.79 | $22.79 | $21.95 | $22.01 | $20.46 | 3,298,559 |
| 2021-04-28 | $22.53 | $22.74 | $22.44 | $22.50 | $20.91 | 2,269,238 |
| 2021-04-27 | $22.71 | $22.74 | $22.44 | $22.46 | $20.88 | 2,173,549 |
| 2021-04-26 | $22.75 | $22.82 | $22.63 | $22.70 | $21.10 | 1,633,369 |
| 2021-04-23 | $22.55 | $22.69 | $22.50 | $22.64 | $21.04 | 1,948,934 |
| 2021-04-22 | $22.57 | $22.77 | $22.49 | $22.51 | $20.92 | 2,362,931 |
| 2021-04-21 | $22.17 | $22.69 | $22.13 | $22.59 | $21.00 | 3,257,894 |
| 2021-04-20 | $22.17 | $22.40 | $22.10 | $22.18 | $20.62 | 3,409,130 |
| 2021-04-19 | $22.22 | $22.24 | $22.06 | $22.24 | $20.67 | 2,883,263 |
| 2021-04-16 | $22.02 | $22.24 | $21.92 | $22.14 | $20.58 | 2,688,955 |
| 2021-04-15 | $21.94 | $22.03 | $21.76 | $21.90 | $20.36 | 3,434,175 |
| 2021-04-14 | $21.68 | $21.99 | $21.61 | $21.84 | $20.30 | 6,163,080 |
| 2021-04-13 | $21.63 | $21.79 | $21.59 | $21.67 | $20.14 | 4,033,001 |
| 2021-04-12 | $21.65 | $21.71 | $21.47 | $21.70 | $20.17 | 2,436,360 |
| 2021-04-09 | $21.85 | $21.93 | $21.60 | $21.63 | $20.10 | 2,215,288 |
| 2021-04-08 | $21.94 | $22.01 | $21.66 | $21.85 | $20.31 | 3,168,857 |
| 2021-04-07 | $21.93 | $22.03 | $21.69 | $21.80 | $20.26 | 2,577,056 |
| 2021-04-06 | $21.76 | $21.87 | $21.63 | $21.85 | $20.31 | 3,747,401 |
| 2021-04-05 | $21.87 | $21.88 | $21.58 | $21.85 | $20.31 | 2,820,564 |
| 2021-04-01 | $21.41 | $21.66 | $21.24 | $21.66 | $20.13 | 4,518,077 |
| 2021-03-31 | $21.21 | $21.65 | $21.08 | $21.28 | $19.78 | 4,189,189 |
| 2021-03-30 | $21.10 | $21.33 | $21.02 | $21.23 | $19.73 | 2,904,730 |
| 2021-03-29 | $21.35 | $21.49 | $21.02 | $21.13 | $19.64 | 2,823,180 |
| 2021-03-26 | $21.30 | $21.44 | $21.10 | $21.35 | $19.84 | 2,733,988 |
| 2021-03-25 | $21.19 | $21.30 | $20.65 | $21.25 | $19.75 | 2,536,208 |
| 2021-03-24 | $21.33 | $21.62 | $21.26 | $21.27 | $19.77 | 2,320,136 |
| 2021-03-23 | $21.35 | $21.61 | $21.16 | $21.34 | $19.83 | 2,962,953 |
| 2021-03-22 | $20.86 | $21.48 | $20.81 | $21.40 | $19.89 | 3,933,693 |
| 2021-03-19 | $21.36 | $21.46 | $20.91 | $20.93 | $19.45 | 7,560,282 |
| 2021-03-18 | $21.71 | $21.82 | $21.24 | $21.31 | $19.81 | 3,414,452 |
| 2021-03-17 | $21.29 | $21.88 | $21.11 | $21.88 | $20.34 | 3,541,372 |
| 2021-03-16 | $22.03 | $22.27 | $21.53 | $21.55 | $19.78 | 4,362,361 |
| 2021-03-15 | $22.11 | $22.23 | $21.96 | $22.09 | $20.27 | 4,987,429 |
| 2021-03-12 | $21.26 | $21.94 | $21.24 | $21.94 | $20.13 | 4,069,589 |
| 2021-03-11 | $21.58 | $21.74 | $21.21 | $21.22 | $19.47 | 4,297,399 |
| 2021-03-10 | $21.38 | $21.62 | $21.30 | $21.49 | $19.72 | 3,231,140 |
| 2021-03-09 | $21.52 | $21.82 | $21.35 | $21.36 | $19.60 | 2,775,112 |
| 2021-03-08 | $21.39 | $21.77 | $21.15 | $21.43 | $19.67 | 3,027,534 |
| 2021-03-05 | $21.04 | $21.30 | $20.69 | $21.24 | $19.49 | 3,860,677 |
| 2021-03-04 | $21.20 | $21.39 | $20.69 | $20.83 | $19.12 | 4,821,636 |
| 2021-03-03 | $21.38 | $21.49 | $21.13 | $21.14 | $19.40 | 3,820,686 |
| 2021-03-02 | $21.51 | $21.60 | $21.15 | $21.38 | $19.62 | 3,248,761 |
| 2021-03-01 | $21.98 | $22.17 | $21.57 | $21.58 | $19.80 | 4,329,845 |
| 2021-02-26 | $21.81 | $22.09 | $21.58 | $21.59 | $19.81 | 3,074,367 |
| 2021-02-25 | $22.38 | $22.68 | $21.66 | $21.80 | $20.01 | 2,531,292 |
| 2021-02-24 | $22.31 | $22.62 | $22.17 | $22.48 | $20.63 | 2,228,896 |
| 2021-02-23 | $22.01 | $22.39 | $21.91 | $22.28 | $20.45 | 2,443,192 |
| 2021-02-22 | $21.76 | $22.14 | $21.71 | $22.05 | $20.24 | 2,309,225 |
| 2021-02-19 | $21.69 | $21.98 | $21.62 | $21.86 | $20.06 | 2,710,620 |
| 2021-02-18 | $21.87 | $21.98 | $21.54 | $21.54 | $19.77 | 3,336,966 |
| 2021-02-17 | $22.15 | $22.17 | $21.89 | $21.90 | $20.10 | 2,656,756 |
| 2021-02-16 | $22.60 | $22.61 | $22.09 | $22.20 | $20.37 | 2,581,462 |
| 2021-02-12 | $22.55 | $22.66 | $22.24 | $22.50 | $20.65 | 2,026,155 |
| 2021-02-11 | $22.38 | $22.75 | $22.37 | $22.68 | $20.81 | 2,717,334 |
| 2021-02-10 | $22.32 | $22.69 | $22.28 | $22.42 | $20.58 | 2,422,104 |
| 2021-02-09 | $22.33 | $22.41 | $22.15 | $22.21 | $20.38 | 2,493,051 |
| 2021-02-08 | $21.89 | $22.24 | $21.76 | $22.23 | $20.40 | 2,417,102 |
| 2021-02-05 | $21.93 | $22.06 | $21.64 | $21.88 | $20.08 | 2,507,624 |
| 2021-02-04 | $22.00 | $22.25 | $21.74 | $21.83 | $20.03 | 3,273,321 |
| 2021-02-03 | $21.74 | $21.93 | $21.53 | $21.87 | $20.07 | 2,720,952 |
| 2021-02-02 | $21.78 | $21.96 | $21.53 | $21.90 | $20.10 | 2,646,577 |
| 2021-02-01 | $21.18 | $21.64 | $20.93 | $21.63 | $19.85 | 4,389,183 |
| 2021-01-29 | $21.04 | $21.31 | $20.66 | $21.11 | $19.37 | 4,039,073 |
| 2021-01-28 | $20.74 | $21.49 | $20.64 | $21.21 | $19.46 | 3,549,968 |
| 2021-01-27 | $21.04 | $21.11 | $20.62 | $20.65 | $18.95 | 3,587,380 |
| 2021-01-26 | $21.41 | $21.51 | $21.14 | $21.20 | $19.46 | 2,510,460 |
| 2021-01-25 | $21.48 | $21.74 | $21.33 | $21.40 | $19.64 | 2,562,365 |
| 2021-01-22 | $21.43 | $21.48 | $21.26 | $21.47 | $19.70 | 3,255,096 |
| 2021-01-21 | $21.92 | $22.07 | $21.56 | $21.71 | $19.92 | 2,921,717 |
| 2021-01-20 | $21.31 | $22.12 | $21.27 | $22.02 | $20.21 | 4,283,930 |
| 2021-01-19 | $21.57 | $21.60 | $21.10 | $21.35 | $19.59 | 3,604,845 |
| 2021-01-15 | $21.00 | $21.30 | $20.85 | $21.19 | $19.45 | 2,610,358 |
| 2021-01-14 | $21.36 | $21.45 | $20.93 | $21.00 | $19.27 | 2,764,924 |
| 2021-01-13 | $20.75 | $21.24 | $20.72 | $21.21 | $19.46 | 5,563,157 |
| 2021-01-12 | $20.85 | $20.93 | $20.39 | $20.68 | $18.98 | 6,088,891 |
| 2021-01-11 | $21.00 | $21.31 | $20.74 | $20.85 | $19.13 | 12,746,547 |
| 2021-01-08 | $20.58 | $21.11 | $20.55 | $21.07 | $19.34 | 18,055,103 |
| 2021-01-07 | $20.09 | $20.67 | $19.91 | $20.49 | $18.80 | 25,144,181 |
| 2021-01-06 | $20.88 | $21.16 | $20.79 | $21.00 | $19.27 | 3,508,846 |
| 2021-01-05 | $20.85 | $21.12 | $20.85 | $20.88 | $19.16 | 3,451,411 |
| 2021-01-04 | $21.81 | $21.95 | $20.80 | $20.80 | $19.09 | 3,813,002 |
| 2020-12-31 | $21.61 | $21.87 | $21.46 | $21.79 | $20.00 | 1,993,725 |
| 2020-12-30 | $21.70 | $21.86 | $21.60 | $21.61 | $19.83 | 2,560,956 |
| 2020-12-29 | $21.65 | $21.86 | $21.49 | $21.70 | $19.91 | 3,123,528 |
| 2020-12-28 | $21.88 | $21.88 | $21.51 | $21.65 | $19.87 | 2,910,837 |
| 2020-12-24 | $21.69 | $21.76 | $21.45 | $21.73 | $19.94 | 1,086,271 |
| 2020-12-23 | $21.70 | $21.96 | $21.63 | $21.68 | $19.90 | 3,383,153 |
| 2020-12-22 | $21.10 | $21.60 | $20.95 | $21.57 | $19.80 | 2,744,348 |
| 2020-12-21 | $20.90 | $21.09 | $20.70 | $20.95 | $19.23 | 3,507,009 |
| 2020-12-18 | $21.27 | $21.50 | $21.00 | $21.08 | $19.35 | 11,275,853 |
| 2020-12-17 | $21.35 | $21.42 | $21.00 | $21.14 | $19.40 | 5,567,962 |
| 2020-12-16 | $21.46 | $21.55 | $21.19 | $21.28 | $19.53 | 5,610,490 |
| 2020-12-15 | $21.01 | $21.35 | $20.79 | $21.35 | $19.59 | 5,165,978 |
| 2020-12-14 | $20.84 | $21.00 | $20.66 | $20.80 | $19.09 | 4,797,069 |
| 2020-12-11 | $20.35 | $20.74 | $20.34 | $20.68 | $18.98 | 4,444,284 |
| 2020-12-10 | $20.42 | $20.63 | $20.20 | $20.49 | $18.80 | 4,206,885 |
| 2020-12-09 | $20.64 | $20.67 | $20.42 | $20.60 | $18.91 | 4,199,156 |
| 2020-12-08 | $20.70 | $20.88 | $20.69 | $20.84 | $18.88 | 3,909,694 |
| 2020-12-07 | $20.56 | $20.92 | $20.49 | $20.75 | $18.80 | 4,020,861 |
| 2020-12-04 | $20.12 | $20.56 | $20.05 | $20.56 | $18.62 | 3,985,782 |
| 2020-12-03 | $19.63 | $20.08 | $19.55 | $20.01 | $18.13 | 4,080,377 |
| 2020-12-02 | $19.65 | $19.83 | $19.52 | $19.60 | $17.75 | 2,262,286 |
| 2020-12-01 | $19.61 | $19.81 | $19.45 | $19.71 | $17.85 | 3,417,633 |
| 2020-11-30 | $19.50 | $19.65 | $19.32 | $19.40 | $17.57 | 6,638,738 |
| 2020-11-27 | $19.80 | $19.80 | $19.43 | $19.57 | $17.73 | 1,622,691 |
| 2020-11-25 | $19.80 | $19.82 | $19.48 | $19.77 | $17.91 | 2,613,620 |
| 2020-11-24 | $19.72 | $19.94 | $19.55 | $19.79 | $17.93 | 3,237,406 |
| 2020-11-23 | $19.56 | $19.64 | $19.33 | $19.42 | $17.59 | 3,590,968 |
| 2020-11-20 | $19.17 | $19.43 | $19.03 | $19.43 | $17.60 | 4,034,786 |
| 2020-11-19 | $18.83 | $19.27 | $18.61 | $19.23 | $17.42 | 2,708,199 |
| 2020-11-18 | $19.37 | $19.49 | $18.90 | $18.93 | $17.15 | 4,350,092 |
| 2020-11-17 | $19.42 | $19.59 | $19.20 | $19.37 | $17.55 | 3,225,773 |
| 2020-11-16 | $19.80 | $19.95 | $19.33 | $19.47 | $17.64 | 3,061,596 |
| 2020-11-13 | $19.10 | $19.42 | $19.07 | $19.40 | $17.57 | 3,092,644 |
| 2020-11-12 | $19.32 | $19.35 | $18.73 | $18.85 | $17.08 | 2,797,248 |
| 2020-11-11 | $19.52 | $19.62 | $19.25 | $19.44 | $17.61 | 3,256,766 |
| 2020-11-10 | $19.36 | $19.57 | $19.09 | $19.46 | $17.63 | 4,196,871 |
| 2020-11-09 | $20.00 | $21.35 | $19.08 | $19.19 | $17.38 | 8,824,343 |
| 2020-11-06 | $18.78 | $19.27 | $18.73 | $18.79 | $17.02 | 2,919,543 |
| 2020-11-05 | $19.14 | $19.20 | $18.74 | $18.78 | $17.01 | 1,955,782 |
| 2020-11-04 | $18.91 | $19.21 | $18.83 | $18.90 | $17.12 | 2,314,519 |
| 2020-11-03 | $18.81 | $19.15 | $18.65 | $19.07 | $17.27 | 3,304,639 |
| 2020-11-02 | $17.99 | $18.62 | $17.89 | $18.62 | $16.87 | 3,261,212 |
| 2020-10-30 | $17.97 | $18.07 | $17.51 | $17.82 | $16.14 | 3,032,642 |
| 2020-10-29 | $17.24 | $18.22 | $17.13 | $18.14 | $16.43 | 2,911,838 |
| 2020-10-28 | $17.55 | $17.80 | $17.18 | $17.19 | $15.57 | 2,772,113 |
| 2020-10-27 | $18.12 | $18.33 | $17.90 | $17.90 | $16.21 | 2,702,411 |
| 2020-10-26 | $18.09 | $18.22 | $17.93 | $18.17 | $16.46 | 2,766,949 |
| 2020-10-23 | $18.09 | $18.31 | $17.94 | $18.30 | $16.58 | 2,451,332 |
| 2020-10-22 | $17.83 | $17.96 | $17.70 | $17.95 | $16.26 | 2,257,375 |
| 2020-10-21 | $17.81 | $17.94 | $17.63 | $17.84 | $16.16 | 2,350,832 |
| 2020-10-20 | $17.85 | $18.15 | $17.82 | $17.90 | $16.21 | 1,863,574 |
| 2020-10-19 | $18.18 | $18.18 | $17.65 | $17.68 | $16.02 | 3,940,903 |
| 2020-10-16 | $18.13 | $18.29 | $17.90 | $18.05 | $16.35 | 2,161,597 |
| 2020-10-15 | $18.17 | $18.57 | $18.01 | $18.32 | $16.60 | 2,309,157 |
| 2020-10-14 | $18.54 | $18.57 | $18.20 | $18.24 | $16.52 | 2,150,895 |
| 2020-10-13 | $18.55 | $18.70 | $18.37 | $18.62 | $16.87 | 2,982,133 |
| 2020-10-12 | $18.66 | $18.79 | $18.54 | $18.74 | $16.98 | 2,958,631 |
| 2020-10-09 | $18.91 | $18.94 | $18.50 | $18.59 | $16.84 | 3,161,343 |
| 2020-10-08 | $18.40 | $18.71 | $18.35 | $18.70 | $16.94 | 2,396,202 |
| 2020-10-07 | $18.76 | $18.76 | $18.26 | $18.38 | $16.65 | 2,703,487 |
| 2020-10-06 | $18.75 | $18.98 | $18.47 | $18.63 | $16.88 | 4,283,800 |
| 2020-10-05 | $18.68 | $18.75 | $18.22 | $18.70 | $16.94 | 3,423,815 |
| 2020-10-02 | $17.90 | $18.62 | $17.71 | $18.56 | $16.81 | 4,135,912 |
| 2020-10-01 | $17.73 | $18.19 | $17.58 | $18.18 | $16.47 | 3,798,864 |
| 2020-09-30 | $17.69 | $17.90 | $17.43 | $17.63 | $15.97 | 5,330,474 |
| 2020-09-29 | $17.60 | $17.61 | $17.28 | $17.59 | $15.93 | 3,877,254 |
| 2020-09-28 | $17.41 | $17.64 | $17.22 | $17.60 | $15.94 | 3,651,123 |
| 2020-09-25 | $16.72 | $17.17 | $16.66 | $17.14 | $15.53 | 4,016,335 |
| 2020-09-24 | $16.29 | $17.08 | $16.24 | $16.90 | $15.31 | 7,095,547 |
| 2020-09-23 | $16.72 | $16.72 | $16.10 | $16.25 | $14.72 | 11,093,250 |
| 2020-09-22 | $16.78 | $17.04 | $16.66 | $16.69 | $15.12 | 4,309,620 |
| 2020-09-21 | $16.88 | $16.96 | $16.32 | $16.79 | $15.21 | 5,023,652 |
| 2020-09-18 | $17.50 | $17.57 | $16.96 | $17.01 | $15.41 | 8,039,795 |
| 2020-09-17 | $17.89 | $18.03 | $17.53 | $17.55 | $15.90 | 4,921,574 |
| 2020-09-16 | $18.40 | $18.50 | $18.06 | $18.10 | $16.40 | 4,097,699 |
| 2020-09-15 | $18.51 | $18.65 | $18.25 | $18.32 | $16.60 | 3,517,643 |
| 2020-09-14 | $18.31 | $18.57 | $18.21 | $18.36 | $16.63 | 5,090,737 |
| 2020-09-11 | $18.47 | $18.53 | $18.04 | $18.21 | $16.50 | 1,712,932 |
| 2020-09-10 | $18.31 | $18.64 | $18.28 | $18.37 | $16.64 | 3,893,283 |
| 2020-09-09 | $18.16 | $18.44 | $17.99 | $18.32 | $16.60 | 5,071,173 |
| 2020-09-08 | $18.40 | $18.53 | $18.18 | $18.22 | $16.26 | 4,130,823 |
| 2020-09-04 | $18.49 | $18.67 | $18.05 | $18.40 | $16.43 | 4,495,017 |
| 2020-09-03 | $18.71 | $18.87 | $18.39 | $18.46 | $16.48 | 4,956,771 |
| 2020-09-02 | $18.55 | $18.72 | $18.44 | $18.65 | $16.65 | 6,486,402 |
| 2020-09-01 | $18.48 | $18.73 | $18.27 | $18.55 | $16.56 | 3,463,062 |
| 2020-08-31 | $18.55 | $18.67 | $18.45 | $18.58 | $16.59 | 4,783,662 |
| 2020-08-28 | $18.78 | $18.78 | $18.51 | $18.57 | $16.58 | 4,028,968 |
| 2020-08-27 | $18.48 | $18.84 | $18.45 | $18.68 | $16.68 | 4,840,896 |
| 2020-08-26 | $18.85 | $18.87 | $18.29 | $18.38 | $16.41 | 4,878,511 |
| 2020-08-25 | $18.86 | $18.89 | $18.56 | $18.84 | $16.82 | 3,036,218 |
| 2020-08-24 | $18.70 | $18.81 | $18.34 | $18.80 | $16.78 | 4,024,849 |
| 2020-08-21 | $18.78 | $18.88 | $18.25 | $18.38 | $16.41 | 4,348,671 |
| 2020-08-20 | $18.52 | $18.87 | $18.35 | $18.70 | $16.69 | 8,169,876 |
| 2020-08-19 | $19.31 | $19.31 | $18.57 | $18.64 | $16.64 | 3,615,462 |
| 2020-08-18 | $19.25 | $19.36 | $19.06 | $19.28 | $17.21 | 3,719,388 |
| 2020-08-17 | $19.25 | $19.48 | $19.15 | $19.33 | $17.26 | 2,233,135 |
| 2020-08-14 | $19.05 | $19.33 | $19.01 | $19.18 | $17.12 | 2,705,771 |
| 2020-08-13 | $19.40 | $19.69 | $19.03 | $19.07 | $17.02 | 1,920,269 |
| 2020-08-12 | $19.70 | $19.73 | $19.34 | $19.51 | $17.42 | 2,347,071 |
| 2020-08-11 | $20.10 | $20.18 | $19.44 | $19.55 | $17.45 | 2,919,502 |
| 2020-08-10 | $19.87 | $20.19 | $19.81 | $19.91 | $17.77 | 2,349,667 |
| 2020-08-07 | $19.70 | $20.14 | $19.63 | $19.87 | $17.74 | 2,703,771 |
| 2020-08-06 | $19.75 | $20.10 | $19.68 | $19.71 | $17.59 | 3,107,470 |
| 2020-08-05 | $20.07 | $20.17 | $19.70 | $19.80 | $17.68 | 1,493,759 |
| 2020-08-04 | $19.91 | $20.19 | $19.79 | $19.98 | $17.84 | 2,158,393 |
| 2020-08-03 | $20.12 | $20.12 | $19.65 | $19.90 | $17.76 | 2,154,505 |
| 2020-07-31 | $20.50 | $20.57 | $19.53 | $20.13 | $17.97 | 3,783,923 |
| 2020-07-30 | $20.08 | $20.72 | $20.00 | $20.58 | $18.37 | 3,701,968 |
| 2020-07-29 | $20.00 | $20.32 | $19.84 | $20.30 | $18.12 | 4,151,862 |
| 2020-07-28 | $19.31 | $19.81 | $19.12 | $19.68 | $17.57 | 3,525,331 |
| 2020-07-27 | $18.92 | $19.34 | $18.73 | $19.32 | $17.25 | 2,182,723 |
| 2020-07-24 | $19.00 | $19.14 | $18.76 | $18.92 | $16.89 | 2,708,680 |
| 2020-07-23 | $19.06 | $19.40 | $18.82 | $19.01 | $16.97 | 2,178,696 |
| 2020-07-22 | $18.35 | $19.31 | $18.28 | $19.26 | $17.19 | 3,580,802 |
| 2020-07-21 | $18.55 | $18.77 | $18.27 | $18.31 | $16.35 | 2,474,528 |
| 2020-07-20 | $18.75 | $18.81 | $18.25 | $18.37 | $16.40 | 2,383,696 |
| 2020-07-17 | $18.31 | $18.85 | $18.16 | $18.77 | $16.76 | 1,595,749 |
| 2020-07-16 | $18.23 | $18.32 | $18.01 | $18.12 | $16.18 | 2,420,214 |
| 2020-07-15 | $18.72 | $18.76 | $18.20 | $18.29 | $16.33 | 2,637,948 |
| 2020-07-14 | $18.01 | $18.26 | $17.96 | $18.25 | $16.29 | 3,382,259 |
| 2020-07-13 | $17.81 | $18.47 | $17.73 | $17.96 | $16.03 | 4,665,077 |
| 2020-07-10 | $17.50 | $17.86 | $17.50 | $17.73 | $15.83 | 3,993,777 |
| 2020-07-09 | $18.32 | $18.37 | $17.54 | $18.01 | $16.08 | 2,873,521 |
| 2020-07-08 | $18.45 | $18.66 | $18.26 | $18.38 | $16.41 | 2,108,925 |
| 2020-07-07 | $18.68 | $18.85 | $18.41 | $18.42 | $16.44 | 3,573,028 |
| 2020-07-06 | $19.45 | $19.55 | $18.93 | $19.02 | $16.98 | 3,130,010 |
| 2020-07-02 | $19.71 | $19.78 | $18.97 | $19.03 | $16.99 | 3,040,814 |
| 2020-07-01 | $18.85 | $19.39 | $18.76 | $19.33 | $17.26 | 2,846,862 |
| 2020-06-30 | $18.49 | $18.92 | $18.49 | $18.80 | $16.78 | 3,248,853 |
| 2020-06-29 | $18.41 | $18.46 | $17.98 | $18.44 | $16.46 | 2,901,150 |
| 2020-06-26 | $18.26 | $18.51 | $18.11 | $18.26 | $16.30 | 5,267,206 |
| 2020-06-25 | $17.67 | $18.39 | $17.60 | $18.37 | $16.40 | 4,049,566 |
| 2020-06-24 | $18.50 | $18.63 | $17.56 | $17.85 | $15.93 | 3,660,618 |
| 2020-06-23 | $19.33 | $19.39 | $18.69 | $18.76 | $16.75 | 3,000,604 |
| 2020-06-22 | $19.17 | $19.37 | $18.80 | $19.06 | $17.01 | 2,513,805 |
| 2020-06-19 | $19.88 | $19.98 | $19.10 | $19.25 | $17.18 | 9,993,650 |
| 2020-06-18 | $19.44 | $19.98 | $19.36 | $19.63 | $17.52 | 3,022,687 |
| 2020-06-17 | $20.07 | $20.09 | $19.71 | $19.71 | $17.59 | 2,679,893 |
| 2020-06-16 | $20.50 | $20.80 | $19.95 | $20.25 | $17.83 | 4,938,781 |
| 2020-06-15 | $18.68 | $20.00 | $18.55 | $19.83 | $17.46 | 4,855,218 |
| 2020-06-12 | $19.52 | $19.52 | $18.80 | $19.38 | $17.07 | 4,472,120 |
| 2020-06-11 | $19.15 | $19.30 | $18.46 | $18.60 | $16.38 | 4,287,364 |
| 2020-06-10 | $20.38 | $20.47 | $19.72 | $20.08 | $17.68 | 3,314,909 |
| 2020-06-09 | $20.25 | $20.72 | $20.00 | $20.48 | $18.04 | 2,864,514 |
| 2020-06-08 | $20.21 | $20.90 | $20.08 | $20.84 | $18.35 | 3,770,804 |
| 2020-06-05 | $20.21 | $20.43 | $19.83 | $20.04 | $17.65 | 3,551,954 |
| 2020-06-04 | $19.49 | $19.54 | $18.90 | $19.42 | $17.10 | 4,239,588 |
| 2020-06-03 | $18.83 | $19.65 | $18.76 | $19.61 | $17.27 | 5,301,173 |
| 2020-06-02 | $18.87 | $18.97 | $18.49 | $18.57 | $16.35 | 2,799,821 |
| 2020-06-01 | $18.00 | $18.76 | $17.95 | $18.69 | $16.46 | 2,975,302 |
| 2020-05-29 | $18.00 | $18.32 | $17.82 | $18.08 | $15.92 | 5,589,370 |
| 2020-05-28 | $18.73 | $18.81 | $18.06 | $18.15 | $15.98 | 4,771,725 |
| 2020-05-27 | $18.86 | $19.00 | $18.14 | $18.49 | $16.28 | 4,022,281 |
| 2020-05-26 | $18.22 | $18.66 | $17.97 | $18.36 | $16.17 | 4,590,454 |
| 2020-05-22 | $17.39 | $17.58 | $17.24 | $17.47 | $15.38 | 2,874,710 |
| 2020-05-21 | $17.22 | $17.57 | $17.19 | $17.38 | $15.31 | 3,673,266 |
| 2020-05-20 | $17.62 | $17.65 | $17.22 | $17.36 | $15.29 | 3,722,559 |
| 2020-05-19 | $17.46 | $17.84 | $17.26 | $17.47 | $15.38 | 3,773,051 |
| 2020-05-18 | $16.87 | $17.78 | $16.84 | $17.56 | $15.46 | 5,301,441 |
| 2020-05-15 | $16.01 | $16.28 | $15.75 | $16.03 | $14.12 | 5,416,677 |
| 2020-05-14 | $16.00 | $16.36 | $15.55 | $16.23 | $14.29 | 3,848,236 |
| 2020-05-13 | $16.70 | $16.85 | $16.28 | $16.39 | $14.43 | 4,533,015 |
| 2020-05-12 | $17.85 | $17.97 | $16.81 | $16.81 | $14.80 | 4,012,066 |
| 2020-05-11 | $17.65 | $18.17 | $17.56 | $17.72 | $15.60 | 4,362,387 |
| 2020-05-08 | $17.31 | $17.96 | $17.20 | $17.90 | $15.76 | 3,720,799 |
| 2020-05-07 | $16.90 | $17.22 | $16.79 | $16.97 | $14.94 | 3,821,077 |
| 2020-05-06 | $16.81 | $17.00 | $16.57 | $16.63 | $14.64 | 3,618,129 |
| 2020-05-05 | $16.76 | $17.10 | $16.70 | $16.76 | $14.76 | 2,670,459 |
| 2020-05-04 | $16.19 | $16.61 | $16.06 | $16.54 | $14.57 | 3,006,382 |
| 2020-05-01 | $16.58 | $16.92 | $16.26 | $16.67 | $14.68 | 4,692,175 |
| 2020-04-30 | $17.00 | $17.53 | $16.89 | $17.14 | $15.09 | 6,294,803 |
| 2020-04-29 | $16.96 | $17.47 | $16.63 | $17.30 | $15.23 | 3,952,099 |
| 2020-04-28 | $16.82 | $17.20 | $16.41 | $16.46 | $14.50 | 6,785,527 |
| 2020-04-27 | $16.00 | $16.43 | $15.87 | $16.31 | $14.36 | 3,120,743 |
| 2020-04-24 | $15.79 | $16.03 | $15.49 | $15.87 | $13.98 | 3,897,346 |
| 2020-04-23 | $15.63 | $16.01 | $15.40 | $15.66 | $13.79 | 4,113,759 |
| 2020-04-22 | $15.87 | $15.92 | $15.32 | $15.55 | $13.69 | 2,988,089 |
| 2020-04-21 | $16.00 | $16.28 | $15.30 | $15.47 | $13.62 | 5,230,529 |
| 2020-04-20 | $16.84 | $17.01 | $16.53 | $16.55 | $14.57 | 3,773,626 |
| 2020-04-17 | $17.41 | $17.63 | $16.76 | $17.17 | $15.12 | 4,213,513 |
| 2020-04-16 | $17.11 | $17.18 | $16.43 | $16.74 | $14.74 | 4,817,322 |
| 2020-04-15 | $17.00 | $17.41 | $16.83 | $16.95 | $14.93 | 5,286,651 |
| 2020-04-14 | $17.97 | $18.37 | $17.70 | $17.72 | $15.60 | 4,068,738 |
| 2020-04-13 | $18.29 | $18.38 | $16.93 | $17.47 | $15.38 | 5,287,117 |
| 2020-04-09 | $18.76 | $19.16 | $18.12 | $18.29 | $16.11 | 10,856,992 |
| 2020-04-08 | $17.73 | $18.25 | $17.41 | $18.12 | $15.96 | 6,407,946 |
| 2020-04-07 | $17.53 | $18.29 | $16.96 | $17.37 | $15.30 | 5,753,193 |
| 2020-04-06 | $15.42 | $16.36 | $15.25 | $16.00 | $14.09 | 4,640,226 |
| 2020-04-03 | $14.86 | $15.21 | $14.20 | $14.40 | $12.68 | 5,200,814 |
| 2020-04-02 | $14.96 | $15.79 | $14.66 | $15.03 | $13.24 | 4,057,295 |
| 2020-04-01 | $16.22 | $16.28 | $15.00 | $15.21 | $13.39 | 5,595,724 |
| 2020-03-31 | $17.43 | $17.57 | $16.52 | $17.29 | $15.23 | 6,481,586 |
| 2020-03-30 | $17.41 | $17.68 | $16.39 | $17.59 | $15.49 | 5,478,428 |
| 2020-03-27 | $16.75 | $18.70 | $16.57 | $17.68 | $15.57 | 7,699,965 |
| 2020-03-26 | $16.02 | $17.74 | $15.94 | $17.56 | $15.46 | 6,491,634 |
| 2020-03-25 | $14.57 | $16.79 | $14.39 | $15.93 | $14.03 | 6,558,723 |
| 2020-03-24 | $14.25 | $14.82 | $12.93 | $14.23 | $12.53 | 10,930,781 |
| 2020-03-23 | $13.51 | $13.95 | $12.65 | $13.01 | $11.46 | 6,939,271 |
| 2020-03-20 | $15.34 | $15.66 | $13.80 | $14.07 | $12.39 | 7,304,428 |
| 2020-03-19 | $13.76 | $15.48 | $12.87 | $14.97 | $13.18 | 5,959,325 |
| 2020-03-18 | $13.93 | $15.02 | $13.41 | $13.98 | $12.31 | 8,939,087 |
| 2020-03-17 | $14.01 | $15.12 | $12.35 | $14.97 | $13.18 | 9,849,013 |
| 2020-03-16 | $14.50 | $15.83 | $13.56 | $13.72 | $12.08 | 8,432,982 |
| 2020-03-13 | $17.83 | $18.07 | $16.59 | $17.92 | $15.78 | 6,349,057 |
| 2020-03-12 | $17.83 | $18.48 | $16.55 | $16.73 | $14.73 | 7,725,433 |
| 2020-03-11 | $20.95 | $21.05 | $19.22 | $19.60 | $17.26 | 8,025,751 |
| 2020-03-10 | $21.75 | $21.85 | $20.17 | $21.76 | $18.90 | 7,144,338 |
| 2020-03-09 | $21.79 | $21.88 | $21.13 | $21.24 | $18.45 | 8,433,930 |
| 2020-03-06 | $22.78 | $23.28 | $22.23 | $23.02 | $20.00 | 5,036,776 |
| 2020-03-05 | $22.90 | $23.46 | $22.74 | $23.44 | $20.36 | 4,605,979 |
| 2020-03-04 | $22.89 | $23.40 | $22.70 | $23.38 | $20.31 | 4,441,205 |
| 2020-03-03 | $22.38 | $23.14 | $22.01 | $22.25 | $19.33 | 9,058,691 |
| 2020-03-02 | $21.36 | $22.28 | $21.06 | $22.28 | $19.35 | 6,573,789 |
| 2020-02-28 | $20.99 | $21.28 | $20.09 | $21.13 | $18.35 | 11,163,770 |
| 2020-02-27 | $22.88 | $22.94 | $21.49 | $21.49 | $18.67 | 6,563,663 |
| 2020-02-26 | $23.15 | $23.59 | $23.04 | $23.21 | $20.16 | 3,436,303 |
| 2020-02-25 | $23.98 | $24.03 | $23.22 | $23.24 | $20.19 | 3,698,542 |
| 2020-02-24 | $23.80 | $24.13 | $23.74 | $23.94 | $20.80 | 3,401,260 |
| 2020-02-21 | $24.07 | $24.24 | $24.02 | $24.15 | $20.98 | 3,345,425 |
| 2020-02-20 | $23.81 | $24.15 | $23.73 | $24.14 | $20.97 | 4,408,431 |
| 2020-02-19 | $24.15 | $24.18 | $23.77 | $23.80 | $20.67 | 4,344,269 |
| 2020-02-18 | $24.12 | $24.29 | $23.81 | $24.13 | $20.96 | 4,234,524 |
| 2020-02-14 | $23.68 | $24.09 | $23.62 | $24.08 | $20.92 | 2,705,408 |
| 2020-02-13 | $23.33 | $23.76 | $23.29 | $23.61 | $20.51 | 3,527,540 |
| 2020-02-12 | $23.60 | $23.62 | $23.12 | $23.36 | $20.29 | 6,769,111 |
| 2020-02-11 | $23.68 | $23.76 | $23.55 | $23.59 | $20.49 | 2,449,514 |
| 2020-02-10 | $23.32 | $23.60 | $23.32 | $23.55 | $20.46 | 2,441,780 |
| 2020-02-07 | $23.20 | $23.51 | $23.15 | $23.28 | $20.22 | 3,427,773 |
| 2020-02-06 | $22.79 | $23.14 | $22.73 | $22.91 | $19.90 | 2,492,110 |
| 2020-02-05 | $22.70 | $22.78 | $22.49 | $22.76 | $19.77 | 3,415,535 |
| 2020-02-04 | $22.51 | $22.75 | $22.43 | $22.63 | $19.66 | 2,303,818 |
| 2020-02-03 | $22.25 | $22.64 | $22.21 | $22.41 | $19.47 | 3,815,906 |
| 2020-01-31 | $22.48 | $22.53 | $22.12 | $22.15 | $19.24 | 3,780,252 |
| 2020-01-30 | $22.50 | $22.63 | $22.29 | $22.48 | $19.53 | 5,018,598 |
| 2020-01-29 | $22.56 | $22.82 | $22.43 | $22.72 | $19.74 | 3,873,410 |
| 2020-01-28 | $22.46 | $22.67 | $22.40 | $22.50 | $19.54 | 3,357,419 |
| 2020-01-27 | $22.20 | $22.59 | $22.15 | $22.44 | $19.49 | 3,944,072 |
| 2020-01-24 | $22.41 | $22.56 | $22.30 | $22.40 | $19.46 | 2,800,175 |
| 2020-01-23 | $22.34 | $22.45 | $22.21 | $22.40 | $19.46 | 2,872,483 |
| 2020-01-22 | $22.50 | $22.65 | $22.32 | $22.37 | $19.43 | 2,192,723 |
| 2020-01-21 | $22.28 | $22.48 | $22.20 | $22.39 | $19.45 | 3,506,659 |
| 2020-01-17 | $22.26 | $22.38 | $22.16 | $22.29 | $19.36 | 2,221,728 |
| 2020-01-16 | $21.93 | $22.29 | $21.88 | $22.23 | $19.31 | 2,941,928 |
| 2020-01-15 | $21.59 | $22.00 | $21.53 | $21.87 | $19.00 | 4,499,555 |
| 2020-01-14 | $21.70 | $21.70 | $21.33 | $21.50 | $18.68 | 5,200,364 |
| 2020-01-13 | $21.28 | $21.71 | $21.25 | $21.69 | $18.84 | 3,997,468 |
| 2020-01-10 | $21.05 | $21.31 | $21.01 | $21.28 | $18.49 | 2,456,067 |
| 2020-01-09 | $21.05 | $21.28 | $20.85 | $21.08 | $18.31 | 3,327,447 |
| 2020-01-08 | $20.85 | $20.97 | $20.78 | $20.92 | $18.17 | 2,336,902 |
| 2020-01-07 | $20.95 | $21.00 | $20.67 | $20.85 | $18.11 | 2,293,484 |
| 2020-01-06 | $20.87 | $21.17 | $20.79 | $21.03 | $18.27 | 4,790,182 |
| 2020-01-03 | $20.63 | $20.98 | $20.60 | $20.93 | $18.18 | 2,602,791 |
| 2020-01-02 | $21.17 | $21.20 | $20.55 | $20.79 | $18.06 | 3,193,442 |
| 2019-12-31 | $20.82 | $21.17 | $20.81 | $21.11 | $18.34 | 3,760,116 |
| 2019-12-30 | $20.61 | $20.82 | $20.59 | $20.79 | $18.06 | 1,798,214 |
| 2019-12-27 | $20.70 | $20.71 | $20.55 | $20.71 | $17.99 | 1,983,479 |
| 2019-12-26 | $20.59 | $20.70 | $20.51 | $20.70 | $17.98 | 2,237,905 |
| 2019-12-24 | $20.45 | $20.65 | $20.40 | $20.42 | $17.74 | 1,310,944 |
| 2019-12-23 | $20.72 | $20.85 | $20.37 | $20.40 | $17.72 | 2,329,898 |
| 2019-12-20 | $20.63 | $20.88 | $20.53 | $20.70 | $17.98 | 16,244,681 |
| 2019-12-19 | $20.13 | $20.39 | $20.09 | $20.34 | $17.67 | 3,645,280 |
| 2019-12-18 | $19.91 | $20.14 | $19.91 | $20.08 | $17.44 | 4,313,710 |
| 2019-12-17 | $20.21 | $20.32 | $19.85 | $19.89 | $17.28 | 3,976,376 |
| 2019-12-16 | $19.96 | $20.19 | $19.78 | $20.13 | $17.49 | 6,243,100 |
| 2019-12-13 | $20.20 | $20.44 | $19.80 | $19.87 | $17.26 | 7,201,690 |
| 2019-12-12 | $20.67 | $20.76 | $20.12 | $20.26 | $17.60 | 5,151,098 |
| 2019-12-11 | $21.23 | $21.28 | $20.69 | $20.74 | $18.02 | 5,340,311 |
| 2019-12-10 | $21.39 | $21.63 | $21.38 | $21.49 | $18.44 | 6,420,847 |
| 2019-12-09 | $21.28 | $21.57 | $21.28 | $21.39 | $18.35 | 4,739,832 |
| 2019-12-06 | $21.35 | $21.53 | $21.21 | $21.27 | $18.25 | 3,675,654 |
| 2019-12-05 | $21.00 | $21.30 | $21.00 | $21.29 | $18.26 | 3,092,980 |
| 2019-12-04 | $20.91 | $21.11 | $20.87 | $21.06 | $18.07 | 4,993,670 |
| 2019-12-03 | $20.53 | $21.09 | $20.53 | $21.02 | $18.03 | 4,365,854 |
| 2019-12-02 | $20.68 | $20.73 | $20.42 | $20.56 | $17.64 | 3,516,369 |
| 2019-11-29 | $20.76 | $21.05 | $20.72 | $20.76 | $17.81 | 2,660,607 |
| 2019-11-27 | $20.69 | $20.82 | $20.58 | $20.82 | $17.86 | 6,008,453 |
| 2019-11-26 | $20.11 | $20.77 | $20.08 | $20.75 | $17.80 | 28,658,158 |
| 2019-11-25 | $19.93 | $20.16 | $19.76 | $19.98 | $17.14 | 6,108,251 |
| 2019-11-22 | $19.93 | $20.04 | $19.64 | $19.70 | $16.90 | 5,444,120 |
| 2019-11-21 | $20.45 | $20.50 | $19.72 | $19.89 | $17.06 | 4,869,993 |
| 2019-11-20 | $20.43 | $20.57 | $20.23 | $20.49 | $17.58 | 5,846,313 |
| 2019-11-19 | $20.59 | $20.70 | $20.40 | $20.45 | $17.54 | 4,971,536 |
| 2019-11-18 | $20.28 | $20.65 | $20.26 | $20.55 | $17.63 | 4,448,070 |
| 2019-11-15 | $19.96 | $20.25 | $19.85 | $20.25 | $17.37 | 8,362,798 |
| 2019-11-14 | $19.78 | $19.95 | $19.74 | $19.92 | $17.09 | 4,573,460 |
| 2019-11-13 | $19.77 | $19.97 | $19.69 | $19.72 | $16.92 | 4,875,257 |
| 2019-11-12 | $19.99 | $20.05 | $19.70 | $19.76 | $16.95 | 6,794,590 |
| 2019-11-11 | $20.00 | $20.09 | $19.75 | $19.92 | $17.09 | 5,118,953 |
| 2019-11-08 | $19.44 | $19.99 | $19.41 | $19.95 | $17.12 | 17,648,910 |
| 2019-11-07 | $19.45 | $19.59 | $19.08 | $19.42 | $16.66 | 8,440,482 |
| 2019-11-06 | $19.21 | $19.61 | $18.94 | $19.44 | $16.68 | 43,681,015 |
| 2019-11-05 | $19.82 | $19.88 | $19.15 | $19.18 | $16.45 | 13,372,316 |
| 2019-11-04 | $20.75 | $20.81 | $20.43 | $20.44 | $17.54 | 4,021,222 |
| 2019-11-01 | $20.75 | $20.92 | $20.62 | $20.82 | $17.86 | 3,566,600 |
| 2019-10-31 | $20.59 | $20.90 | $20.45 | $20.73 | $17.78 | 3,277,524 |
| 2019-10-30 | $20.55 | $20.62 | $20.43 | $20.57 | $17.65 | 2,500,726 |
| 2019-10-29 | $20.40 | $20.65 | $20.40 | $20.51 | $17.60 | 2,973,278 |
| 2019-10-28 | $20.36 | $20.50 | $20.22 | $20.41 | $17.51 | 3,379,805 |
| 2019-10-25 | $20.46 | $20.50 | $20.20 | $20.45 | $17.54 | 2,877,263 |
| 2019-10-24 | $20.55 | $20.59 | $20.32 | $20.54 | $17.62 | 3,484,868 |
| 2019-10-23 | $20.23 | $20.55 | $20.11 | $20.50 | $17.59 | 4,331,622 |
| 2019-10-22 | $20.41 | $20.44 | $20.15 | $20.24 | $17.36 | 4,737,968 |
| 2019-10-21 | $20.10 | $20.32 | $20.04 | $20.29 | $17.41 | 5,712,400 |
| 2019-10-18 | $19.91 | $20.16 | $19.89 | $20.10 | $17.24 | 2,319,326 |
| 2019-10-17 | $19.63 | $19.97 | $19.60 | $19.93 | $17.10 | 2,288,260 |
| 2019-10-16 | $19.58 | $19.67 | $19.50 | $19.60 | $16.81 | 3,085,417 |
| 2019-10-15 | $19.69 | $19.75 | $19.54 | $19.66 | $16.87 | 2,193,968 |
| 2019-10-14 | $19.79 | $19.94 | $19.51 | $19.62 | $16.83 | 2,550,932 |
| 2019-10-11 | $19.88 | $20.02 | $19.75 | $19.77 | $16.96 | 3,035,506 |
| 2019-10-10 | $19.81 | $19.89 | $19.58 | $19.83 | $17.01 | 1,889,414 |
| 2019-10-09 | $19.86 | $19.91 | $19.67 | $19.77 | $16.96 | 2,458,718 |
| 2019-10-08 | $19.75 | $19.89 | $19.55 | $19.78 | $16.97 | 3,983,580 |
| 2019-10-07 | $19.36 | $19.77 | $19.36 | $19.66 | $16.87 | 3,410,022 |
| 2019-10-04 | $19.30 | $19.47 | $19.25 | $19.47 | $16.70 | 3,277,630 |
| 2019-10-03 | $19.14 | $19.44 | $19.08 | $19.31 | $16.57 | 2,853,201 |
| 2019-10-02 | $19.34 | $19.40 | $19.07 | $19.16 | $16.44 | 2,647,912 |
| 2019-10-01 | $19.56 | $19.61 | $19.29 | $19.31 | $16.57 | 2,809,719 |
| 2019-09-30 | $19.50 | $19.60 | $19.44 | $19.56 | $16.78 | 2,663,515 |
| 2019-09-27 | $19.60 | $19.67 | $19.37 | $19.47 | $16.70 | 2,844,300 |
| 2019-09-26 | $19.64 | $19.64 | $19.46 | $19.58 | $16.80 | 3,368,295 |
| 2019-09-25 | $19.35 | $19.54 | $19.33 | $19.52 | $16.75 | 3,481,205 |
| 2019-09-24 | $19.10 | $19.41 | $19.07 | $19.35 | $16.60 | 4,927,469 |
| 2019-09-23 | $19.10 | $19.10 | $18.89 | $19.07 | $16.36 | 5,090,720 |
| 2019-09-20 | $19.01 | $19.11 | $18.86 | $19.04 | $16.33 | 7,670,120 |
| 2019-09-19 | $19.03 | $19.03 | $18.90 | $18.95 | $16.26 | 2,248,772 |
| 2019-09-18 | $19.10 | $19.19 | $18.68 | $18.89 | $16.21 | 3,947,316 |
| 2019-09-17 | $18.89 | $19.07 | $18.87 | $19.05 | $16.34 | 2,248,139 |
| 2019-09-16 | $18.50 | $18.86 | $18.44 | $18.81 | $16.14 | 2,415,095 |
| 2019-09-13 | $18.96 | $19.08 | $18.38 | $18.46 | $15.84 | 4,515,427 |
| 2019-09-12 | $18.90 | $19.02 | $18.80 | $18.94 | $16.25 | 2,462,471 |
| 2019-09-11 | $18.56 | $18.78 | $18.51 | $18.73 | $16.07 | 3,784,469 |
| 2019-09-10 | $19.00 | $19.06 | $18.55 | $18.88 | $15.98 | 15,030,137 |
| 2019-09-09 | $19.21 | $19.22 | $19.05 | $19.12 | $16.18 | 2,746,206 |
| 2019-09-06 | $19.00 | $19.26 | $19.00 | $19.22 | $16.26 | 4,056,274 |
| 2019-09-05 | $19.10 | $19.18 | $18.88 | $18.99 | $16.07 | 4,368,102 |
| 2019-09-04 | $19.05 | $19.19 | $18.97 | $19.09 | $16.15 | 4,350,726 |
| 2019-09-03 | $18.63 | $18.99 | $18.54 | $18.94 | $16.03 | 4,097,662 |
| 2019-08-30 | $18.74 | $18.75 | $18.55 | $18.59 | $15.73 | 2,887,689 |
| 2019-08-29 | $18.57 | $18.75 | $18.52 | $18.75 | $15.87 | 1,122,545 |
| 2019-08-28 | $18.43 | $18.60 | $18.36 | $18.46 | $15.62 | 2,202,482 |
| 2019-08-27 | $18.69 | $18.84 | $18.40 | $18.41 | $15.58 | 3,239,641 |
| 2019-08-26 | $18.46 | $18.52 | $18.33 | $18.52 | $15.67 | 1,542,226 |
| 2019-08-23 | $18.44 | $18.70 | $18.28 | $18.31 | $15.49 | 2,581,914 |
| 2019-08-22 | $18.36 | $18.52 | $18.30 | $18.49 | $15.65 | 1,624,266 |
| 2019-08-21 | $18.27 | $18.43 | $18.14 | $18.37 | $15.54 | 2,647,430 |
| 2019-08-20 | $18.39 | $18.40 | $18.21 | $18.25 | $15.44 | 2,391,673 |
| 2019-08-19 | $18.27 | $18.40 | $18.13 | $18.30 | $15.48 | 1,690,453 |
| 2019-08-16 | $17.87 | $18.20 | $17.84 | $18.15 | $15.36 | 3,157,736 |
| 2019-08-15 | $17.66 | $17.84 | $17.55 | $17.82 | $15.08 | 2,945,144 |
| 2019-08-14 | $17.75 | $17.79 | $17.59 | $17.62 | $14.91 | 3,976,060 |
| 2019-08-13 | $17.87 | $17.91 | $17.65 | $17.85 | $15.10 | 3,450,334 |
| 2019-08-12 | $18.18 | $18.19 | $17.83 | $17.84 | $15.10 | 6,150,016 |
| 2019-08-09 | $18.15 | $18.21 | $17.95 | $18.11 | $15.32 | 3,135,743 |
| 2019-08-08 | $17.84 | $18.20 | $17.67 | $18.20 | $15.40 | 5,243,875 |
| 2019-08-07 | $17.64 | $17.96 | $17.36 | $17.84 | $15.10 | 4,055,583 |
| 2019-08-06 | $17.38 | $17.68 | $17.32 | $17.48 | $14.79 | 3,864,812 |
| 2019-08-05 | $17.74 | $17.80 | $17.06 | $17.33 | $14.66 | 3,378,308 |
| 2019-08-02 | $17.70 | $17.95 | $17.56 | $17.87 | $15.12 | 3,282,856 |
| 2019-08-01 | $17.80 | $18.02 | $17.54 | $17.85 | $15.10 | 3,540,092 |
| 2019-07-31 | $17.72 | $17.85 | $17.50 | $17.50 | $14.81 | 4,242,405 |
| 2019-07-30 | $17.70 | $17.91 | $17.63 | $17.74 | $15.01 | 3,396,158 |
| 2019-07-29 | $17.99 | $18.01 | $17.68 | $17.71 | $14.99 | 3,666,339 |
| 2019-07-26 | $17.70 | $17.83 | $17.59 | $17.82 | $15.08 | 5,751,542 |
| 2019-07-25 | $17.62 | $17.70 | $17.45 | $17.61 | $14.90 | 5,887,648 |
| 2019-07-24 | $17.96 | $17.98 | $17.61 | $17.67 | $14.95 | 12,421,308 |
| 2019-07-23 | $17.61 | $17.71 | $17.55 | $17.65 | $14.93 | 3,249,840 |
| 2019-07-22 | $17.58 | $17.70 | $17.47 | $17.54 | $14.84 | 4,098,206 |
| 2019-07-19 | $18.19 | $18.25 | $17.47 | $17.49 | $14.80 | 6,362,314 |
| 2019-07-18 | $17.95 | $18.22 | $17.84 | $18.20 | $15.40 | 15,837,487 |
| 2019-07-17 | $17.88 | $18.20 | $17.73 | $17.92 | $15.16 | 10,815,354 |
| 2019-07-16 | $17.50 | $17.93 | $17.50 | $17.86 | $15.11 | 41,779,935 |
| 2019-07-15 | $18.49 | $18.57 | $18.20 | $18.29 | $15.48 | 2,523,795 |
| 2019-07-12 | $18.47 | $18.56 | $18.35 | $18.51 | $15.66 | 1,817,140 |
| 2019-07-11 | $18.70 | $18.74 | $18.36 | $18.45 | $15.61 | 2,619,768 |
| 2019-07-10 | $18.55 | $18.75 | $18.46 | $18.66 | $15.79 | 2,114,272 |
| 2019-07-09 | $18.34 | $18.54 | $18.34 | $18.44 | $15.60 | 1,808,293 |
| 2019-07-08 | $18.26 | $18.47 | $18.23 | $18.38 | $15.55 | 2,010,489 |
| 2019-07-05 | $18.13 | $18.36 | $17.80 | $18.29 | $15.48 | 1,899,857 |
| 2019-07-03 | $18.15 | $18.44 | $18.15 | $18.33 | $15.51 | 1,739,706 |
| 2019-07-02 | $17.73 | $18.17 | $17.56 | $18.06 | $15.28 | 5,374,991 |
| 2019-07-01 | $17.56 | $17.56 | $17.10 | $17.46 | $14.77 | 2,496,361 |
| 2019-06-28 | $17.38 | $17.57 | $17.34 | $17.44 | $14.76 | 5,442,332 |
| 2019-06-27 | $17.23 | $17.40 | $17.19 | $17.37 | $14.70 | 2,710,771 |
| 2019-06-26 | $17.79 | $17.84 | $17.08 | $17.11 | $14.48 | 4,381,555 |
| 2019-06-25 | $18.10 | $18.21 | $17.79 | $17.79 | $15.05 | 3,833,981 |
| 2019-06-24 | $18.25 | $18.27 | $18.01 | $18.04 | $15.26 | 2,097,364 |
| 2019-06-21 | $18.39 | $18.39 | $18.08 | $18.21 | $15.41 | 7,836,299 |
| 2019-06-20 | $18.40 | $18.58 | $18.36 | $18.43 | $15.59 | 2,864,870 |
| 2019-06-19 | $18.15 | $18.35 | $18.02 | $18.28 | $15.47 | 2,893,318 |
| 2019-06-18 | $18.21 | $18.35 | $18.07 | $18.19 | $15.39 | 2,336,269 |
| 2019-06-17 | $18.08 | $18.26 | $18.08 | $18.13 | $15.34 | 2,634,422 |
| 2019-06-14 | $17.98 | $18.21 | $17.95 | $18.04 | $15.26 | 1,572,271 |
| 2019-06-13 | $17.90 | $18.09 | $17.87 | $18.03 | $15.26 | 2,097,889 |
| 2019-06-12 | $17.81 | $17.97 | $17.77 | $17.87 | $15.12 | 2,256,864 |
| 2019-06-11 | $18.03 | $18.09 | $17.81 | $18.02 | $15.04 | 2,846,588 |
| 2019-06-10 | $18.33 | $18.40 | $18.01 | $18.01 | $15.03 | 1,837,570 |
| 2019-06-07 | $18.39 | $18.52 | $18.25 | $18.33 | $15.30 | 4,247,229 |
| 2019-06-06 | $18.09 | $18.34 | $17.90 | $18.32 | $15.29 | 4,764,420 |
| 2019-06-05 | $17.89 | $18.13 | $17.89 | $18.11 | $15.11 | 2,991,898 |
| 2019-06-04 | $17.83 | $17.84 | $17.52 | $17.79 | $14.85 | 4,525,569 |
| 2019-06-03 | $17.90 | $17.95 | $17.67 | $17.92 | $14.95 | 3,590,394 |
| 2019-05-31 | $17.67 | $17.86 | $17.63 | $17.78 | $14.84 | 2,880,100 |
| 2019-05-30 | $17.77 | $17.88 | $17.63 | $17.75 | $14.81 | 2,063,847 |
| 2019-05-29 | $18.07 | $18.07 | $17.65 | $17.70 | $14.77 | 3,024,246 |
| 2019-05-28 | $18.82 | $18.84 | $18.04 | $18.04 | $15.05 | 6,738,846 |
| 2019-05-24 | $18.47 | $18.81 | $18.44 | $18.76 | $15.65 | 3,003,913 |
| 2019-05-23 | $18.19 | $18.43 | $18.12 | $18.42 | $15.37 | 3,654,616 |
| 2019-05-22 | $18.15 | $18.36 | $18.13 | $18.29 | $15.26 | 2,283,260 |
| 2019-05-21 | $18.12 | $18.26 | $18.08 | $18.21 | $15.20 | 1,956,877 |
| 2019-05-20 | $18.24 | $18.24 | $17.95 | $17.98 | $15.00 | 2,453,977 |
| 2019-05-17 | $18.18 | $18.28 | $18.07 | $18.24 | $15.22 | 2,016,399 |
| 2019-05-16 | $18.00 | $18.32 | $17.95 | $18.24 | $15.22 | 2,147,530 |
| 2019-05-15 | $18.05 | $18.16 | $17.97 | $18.09 | $15.10 | 2,452,081 |
| 2019-05-14 | $17.94 | $18.01 | $17.85 | $17.98 | $15.00 | 2,201,839 |
| 2019-05-13 | $17.72 | $17.99 | $17.71 | $17.94 | $14.97 | 2,187,357 |
| 2019-05-10 | $17.58 | $17.93 | $17.56 | $17.88 | $14.92 | 2,030,600 |
| 2019-05-09 | $17.64 | $17.69 | $17.42 | $17.60 | $14.69 | 1,708,208 |
| 2019-05-08 | $17.76 | $17.84 | $17.63 | $17.63 | $14.71 | 2,614,798 |
| 2019-05-07 | $17.87 | $17.91 | $17.53 | $17.64 | $14.72 | 3,221,215 |
| 2019-05-06 | $17.83 | $18.09 | $17.70 | $17.92 | $14.95 | 2,948,349 |
| 2019-05-03 | $17.82 | $18.14 | $17.74 | $18.10 | $15.10 | 3,346,696 |
| 2019-05-02 | $17.26 | $17.94 | $17.18 | $17.65 | $14.73 | 3,601,786 |
| 2019-05-01 | $17.55 | $17.67 | $17.41 | $17.43 | $14.55 | 2,966,066 |
| 2019-04-30 | $17.28 | $17.59 | $17.22 | $17.46 | $14.57 | 2,952,266 |
| 2019-04-29 | $17.49 | $17.52 | $17.25 | $17.25 | $14.39 | 2,123,143 |
| 2019-04-26 | $17.60 | $17.63 | $17.46 | $17.48 | $14.59 | 2,657,102 |
| 2019-04-25 | $17.53 | $17.61 | $17.35 | $17.46 | $14.57 | 2,006,362 |
| 2019-04-24 | $17.25 | $17.57 | $17.20 | $17.53 | $14.63 | 2,901,950 |
| 2019-04-23 | $17.07 | $17.26 | $17.03 | $17.22 | $14.37 | 4,438,781 |
| 2019-04-22 | $17.20 | $17.21 | $16.83 | $16.98 | $14.17 | 4,520,027 |
| 2019-04-18 | $17.28 | $17.31 | $17.18 | $17.24 | $14.39 | 5,166,618 |
| 2019-04-17 | $18.02 | $18.02 | $17.22 | $17.26 | $14.40 | 5,187,615 |
| 2019-04-16 | $18.42 | $18.54 | $17.83 | $17.95 | $14.98 | 4,132,258 |
| 2019-04-15 | $18.68 | $18.75 | $18.37 | $18.41 | $15.36 | 4,402,977 |
| 2019-04-12 | $18.78 | $18.80 | $18.57 | $18.76 | $15.65 | 2,116,915 |
| 2019-04-11 | $18.84 | $18.90 | $18.73 | $18.85 | $15.73 | 2,201,682 |
| 2019-04-10 | $18.65 | $18.86 | $18.62 | $18.82 | $15.71 | 2,558,814 |
| 2019-04-09 | $18.59 | $18.65 | $18.49 | $18.50 | $15.44 | 1,885,638 |
| 2019-04-08 | $18.75 | $18.75 | $18.52 | $18.62 | $15.54 | 2,526,781 |
| 2019-04-05 | $18.65 | $18.76 | $18.59 | $18.75 | $15.65 | 1,613,774 |
| 2019-04-04 | $18.84 | $18.86 | $18.56 | $18.68 | $15.59 | 3,779,873 |
| 2019-04-03 | $18.83 | $18.92 | $18.69 | $18.84 | $15.72 | 2,987,634 |
| 2019-04-02 | $18.75 | $18.86 | $18.55 | $18.83 | $15.71 | 3,108,652 |
| 2019-04-01 | $18.53 | $18.74 | $18.35 | $18.74 | $15.64 | 3,781,421 |
| 2019-03-29 | $18.70 | $18.75 | $18.47 | $18.51 | $15.45 | 5,302,694 |
| 2019-03-28 | $18.66 | $18.73 | $18.53 | $18.69 | $15.60 | 3,530,797 |
| 2019-03-27 | $18.70 | $18.75 | $18.48 | $18.54 | $15.47 | 3,019,897 |
| 2019-03-26 | $18.74 | $18.85 | $18.61 | $18.66 | $15.57 | 3,987,633 |
| 2019-03-25 | $18.53 | $18.68 | $18.38 | $18.64 | $15.55 | 2,227,431 |
| 2019-03-22 | $18.80 | $18.89 | $18.52 | $18.54 | $15.47 | 2,639,956 |
| 2019-03-21 | $18.28 | $18.87 | $18.25 | $18.84 | $15.72 | 2,732,789 |
| 2019-03-20 | $18.20 | $18.43 | $17.97 | $18.34 | $15.30 | 3,065,326 |
| 2019-03-19 | $18.22 | $18.26 | $18.07 | $18.20 | $15.19 | 4,773,449 |
| 2019-03-18 | $18.31 | $18.38 | $18.07 | $18.23 | $15.21 | 2,966,074 |
| 2019-03-15 | $18.47 | $18.51 | $18.27 | $18.30 | $15.27 | 7,376,258 |
| 2019-03-14 | $18.33 | $18.50 | $18.30 | $18.47 | $15.41 | 4,664,243 |
| 2019-03-13 | $18.06 | $18.38 | $18.05 | $18.25 | $15.23 | 3,829,439 |
| 2019-03-12 | $18.50 | $18.55 | $18.23 | $18.25 | $15.02 | 4,737,074 |
| 2019-03-11 | $18.12 | $18.52 | $18.12 | $18.49 | $15.22 | 3,706,092 |
| 2019-03-08 | $18.10 | $18.27 | $17.97 | $18.04 | $14.85 | 3,552,111 |
| 2019-03-07 | $18.14 | $18.35 | $18.10 | $18.15 | $14.94 | 5,725,143 |
| 2019-03-06 | $18.20 | $18.23 | $18.02 | $18.08 | $14.88 | 2,834,785 |
| 2019-03-05 | $18.29 | $18.38 | $18.18 | $18.20 | $14.98 | 3,635,127 |
| 2019-03-04 | $18.14 | $18.32 | $18.00 | $18.32 | $15.08 | 3,290,993 |
| 2019-03-01 | $18.28 | $18.37 | $17.92 | $18.08 | $14.88 | 3,703,501 |
| 2019-02-28 | $18.22 | $18.48 | $18.17 | $18.23 | $15.01 | 3,347,852 |
| 2019-02-27 | $18.25 | $18.32 | $18.04 | $18.26 | $15.03 | 2,791,158 |
| 2019-02-26 | $18.47 | $18.50 | $18.26 | $18.28 | $15.05 | 2,155,270 |
| 2019-02-25 | $18.51 | $18.54 | $18.38 | $18.43 | $15.17 | 2,723,891 |
| 2019-02-22 | $18.42 | $18.60 | $18.29 | $18.50 | $15.23 | 2,561,237 |
| 2019-02-21 | $18.20 | $18.35 | $18.08 | $18.32 | $15.08 | 2,596,584 |
| 2019-02-20 | $18.47 | $18.48 | $18.02 | $18.24 | $15.02 | 4,138,153 |
| 2019-02-19 | $18.41 | $18.56 | $18.40 | $18.48 | $15.21 | 3,114,005 |
| 2019-02-15 | $18.39 | $18.46 | $18.27 | $18.36 | $15.11 | 5,575,210 |
| 2019-02-14 | $18.36 | $18.45 | $18.27 | $18.33 | $15.09 | 3,219,915 |
| 2019-02-13 | $18.39 | $18.50 | $18.15 | $18.36 | $15.11 | 4,477,238 |
| 2019-02-12 | $18.43 | $18.48 | $18.10 | $18.15 | $14.94 | 5,575,211 |
| 2019-02-11 | $18.44 | $18.56 | $18.27 | $18.49 | $15.22 | 4,413,736 |
| 2019-02-08 | $18.29 | $18.47 | $18.18 | $18.46 | $15.20 | 2,405,149 |
| 2019-02-07 | $18.04 | $18.37 | $17.77 | $18.37 | $15.12 | 3,896,509 |
| 2019-02-06 | $18.10 | $18.18 | $17.85 | $17.85 | $14.69 | 3,486,799 |
| 2019-02-05 | $18.01 | $18.08 | $17.81 | $18.07 | $14.88 | 4,365,566 |
| 2019-02-04 | $17.61 | $17.97 | $17.42 | $17.97 | $14.79 | 4,140,573 |
| 2019-02-01 | $18.30 | $18.35 | $17.46 | $17.67 | $14.55 | 4,586,283 |
| 2019-01-31 | $18.05 | $18.20 | $17.84 | $18.20 | $14.98 | 4,405,563 |
| 2019-01-30 | $17.85 | $18.07 | $17.76 | $18.00 | $14.82 | 2,789,882 |
| 2019-01-29 | $17.64 | $17.81 | $17.59 | $17.77 | $14.63 | 2,273,788 |
| 2019-01-28 | $17.53 | $17.67 | $17.43 | $17.63 | $14.51 | 2,585,486 |
| 2019-01-25 | $17.19 | $17.55 | $17.19 | $17.54 | $14.44 | 3,454,937 |
| 2019-01-24 | $17.11 | $17.28 | $16.99 | $17.16 | $14.13 | 1,775,406 |
| 2019-01-23 | $17.00 | $17.15 | $16.91 | $17.14 | $14.11 | 1,779,145 |
| 2019-01-22 | $17.07 | $17.15 | $16.82 | $16.99 | $13.99 | 2,196,960 |
| 2019-01-18 | $17.08 | $17.14 | $16.94 | $17.09 | $14.07 | 2,134,130 |
| 2019-01-17 | $16.87 | $17.13 | $16.87 | $17.04 | $14.03 | 2,569,949 |
| 2019-01-16 | $16.57 | $17.01 | $16.57 | $16.93 | $13.94 | 2,950,360 |
| 2019-01-15 | $16.46 | $16.67 | $16.45 | $16.53 | $13.61 | 3,894,110 |
| 2019-01-14 | $16.51 | $16.62 | $16.41 | $16.41 | $13.51 | 5,298,760 |
| 2019-01-11 | $16.55 | $16.62 | $16.46 | $16.60 | $13.67 | 2,814,491 |
| 2019-01-10 | $16.50 | $16.63 | $16.30 | $16.52 | $13.60 | 4,880,610 |
| 2019-01-09 | $16.73 | $16.78 | $16.43 | $16.50 | $13.58 | 4,513,213 |
| 2019-01-08 | $16.46 | $16.70 | $16.34 | $16.61 | $13.67 | 3,674,670 |
| 2019-01-07 | $16.15 | $16.48 | $15.96 | $16.32 | $13.43 | 6,352,053 |
| 2019-01-04 | $16.20 | $16.40 | $16.04 | $16.05 | $13.21 | 3,424,399 |
| 2019-01-03 | $15.60 | $16.28 | $15.55 | $16.11 | $13.26 | 5,065,367 |
| 2019-01-02 | $15.84 | $15.88 | $15.50 | $15.63 | $12.87 | 3,194,473 |
| 2018-12-31 | $16.10 | $16.12 | $15.80 | $16.08 | $13.24 | 2,794,562 |
| 2018-12-28 | $16.15 | $16.27 | $15.82 | $16.01 | $13.18 | 3,512,301 |
| 2018-12-27 | $15.98 | $16.11 | $15.54 | $16.10 | $13.25 | 3,161,272 |
| 2018-12-26 | $15.33 | $16.14 | $15.28 | $16.14 | $13.29 | 3,801,351 |
| 2018-12-24 | $16.10 | $16.18 | $15.25 | $15.30 | $12.60 | 2,761,832 |
| 2018-12-21 | $16.51 | $16.77 | $16.18 | $16.25 | $13.38 | 8,047,617 |
| 2018-12-20 | $16.45 | $16.67 | $16.30 | $16.51 | $13.59 | 5,922,072 |
| 2018-12-19 | $16.60 | $16.75 | $16.27 | $16.41 | $13.51 | 3,707,809 |
| 2018-12-18 | $16.18 | $16.53 | $16.14 | $16.31 | $13.43 | 3,462,988 |
| 2018-12-17 | $16.90 | $16.91 | $16.05 | $16.11 | $13.26 | 3,525,970 |
| 2018-12-14 | $16.87 | $16.89 | $16.75 | $16.85 | $13.87 | 2,207,250 |
| 2018-12-13 | $16.77 | $17.04 | $16.77 | $16.94 | $13.95 | 3,166,206 |
| 2018-12-12 | $17.00 | $17.10 | $16.65 | $16.70 | $13.75 | 4,222,539 |
| 2018-12-11 | $17.20 | $17.30 | $17.02 | $17.02 | $13.80 | 5,065,144 |
| 2018-12-10 | $17.00 | $17.08 | $16.76 | $16.98 | $13.77 | 3,058,921 |
| 2018-12-07 | $17.43 | $17.43 | $16.85 | $16.97 | $13.76 | 12,131,385 |
| 2018-12-06 | $17.22 | $17.52 | $16.77 | $17.49 | $14.19 | 3,471,453 |
| 2018-12-04 | $17.36 | $17.52 | $17.17 | $17.27 | $14.01 | 3,914,083 |
| 2018-12-03 | $17.40 | $17.44 | $17.17 | $17.36 | $14.08 | 3,742,734 |
| 2018-11-30 | $17.14 | $17.34 | $17.06 | $17.27 | $14.01 | 5,153,277 |
| 2018-11-29 | $16.95 | $17.18 | $16.83 | $17.15 | $13.91 | 4,541,205 |
| 2018-11-28 | $16.70 | $16.98 | $16.58 | $16.94 | $13.74 | 2,625,129 |
| 2018-11-27 | $16.48 | $16.77 | $16.43 | $16.72 | $13.56 | 3,058,062 |
| 2018-11-26 | $16.54 | $16.56 | $16.37 | $16.46 | $13.35 | 2,068,801 |
| 2018-11-23 | $16.46 | $16.57 | $16.35 | $16.47 | $13.36 | 1,240,160 |
| 2018-11-21 | $16.59 | $16.61 | $16.47 | $16.50 | $13.38 | 2,020,966 |
| 2018-11-20 | $16.56 | $16.73 | $16.53 | $16.61 | $13.47 | 2,625,925 |
| 2018-11-19 | $16.61 | $16.72 | $16.49 | $16.62 | $13.48 | 2,175,782 |
| 2018-11-16 | $16.33 | $16.61 | $16.27 | $16.61 | $13.47 | 2,498,575 |
| 2018-11-15 | $16.31 | $16.35 | $16.02 | $16.35 | $13.26 | 3,369,295 |
| 2018-11-14 | $16.56 | $16.56 | $16.28 | $16.36 | $13.27 | 2,567,707 |
| 2018-11-13 | $16.71 | $16.78 | $16.46 | $16.54 | $13.42 | 3,878,273 |
| 2018-11-12 | $16.72 | $16.90 | $16.53 | $16.60 | $13.46 | 3,193,968 |
| 2018-11-09 | $16.60 | $16.85 | $16.58 | $16.72 | $13.56 | 3,628,180 |
| 2018-11-08 | $16.67 | $16.73 | $16.40 | $16.59 | $13.46 | 2,586,319 |
| 2018-11-07 | $16.46 | $16.74 | $16.36 | $16.74 | $13.58 | 4,654,712 |
| 2018-11-06 | $16.12 | $16.38 | $15.95 | $16.33 | $13.24 | 5,088,186 |
| 2018-11-05 | $15.42 | $16.15 | $15.42 | $16.07 | $13.03 | 6,143,278 |
| 2018-11-02 | $15.55 | $15.57 | $15.07 | $15.34 | $12.44 | 4,169,652 |
| 2018-11-01 | $14.89 | $15.56 | $14.83 | $15.50 | $12.57 | 3,713,615 |
| 2018-10-31 | $15.05 | $15.09 | $14.80 | $14.86 | $12.05 | 2,590,952 |
| 2018-10-30 | $14.89 | $15.15 | $14.82 | $15.04 | $12.20 | 3,276,969 |
| 2018-10-29 | $14.84 | $15.08 | $14.76 | $14.84 | $12.04 | 3,126,299 |
| 2018-10-26 | $15.05 | $15.10 | $14.62 | $14.76 | $11.97 | 2,037,722 |
| 2018-10-25 | $14.91 | $15.18 | $14.79 | $15.08 | $12.23 | 2,463,234 |
| 2018-10-24 | $14.74 | $15.06 | $14.67 | $14.95 | $12.13 | 3,289,361 |
| 2018-10-23 | $14.51 | $14.84 | $14.46 | $14.71 | $11.93 | 2,328,771 |
| 2018-10-22 | $14.75 | $14.82 | $14.48 | $14.53 | $11.78 | 1,662,466 |
| 2018-10-19 | $14.65 | $14.76 | $14.62 | $14.72 | $11.94 | 1,608,648 |
| 2018-10-18 | $14.60 | $14.73 | $14.55 | $14.63 | $11.87 | 1,579,761 |
| 2018-10-17 | $14.55 | $14.71 | $14.49 | $14.59 | $11.83 | 2,613,649 |
| 2018-10-16 | $14.25 | $14.59 | $14.19 | $14.55 | $11.80 | 1,588,770 |
| 2018-10-15 | $14.06 | $14.32 | $14.06 | $14.24 | $11.55 | 1,427,544 |
| 2018-10-12 | $14.24 | $14.30 | $13.98 | $14.06 | $11.40 | 2,577,693 |
| 2018-10-11 | $14.55 | $14.60 | $14.11 | $14.11 | $11.44 | 3,002,685 |
| 2018-10-10 | $14.54 | $14.78 | $14.50 | $14.54 | $11.79 | 2,012,178 |
| 2018-10-09 | $14.57 | $14.63 | $14.48 | $14.60 | $11.84 | 1,342,381 |
| 2018-10-08 | $14.36 | $14.61 | $14.36 | $14.54 | $11.79 | 1,709,231 |
| 2018-10-05 | $14.17 | $14.42 | $14.16 | $14.29 | $11.59 | 1,409,690 |
| 2018-10-04 | $14.14 | $14.27 | $14.03 | $14.13 | $11.46 | 2,597,274 |
| 2018-10-03 | $14.58 | $14.62 | $14.14 | $14.26 | $11.57 | 3,649,420 |
| 2018-10-02 | $14.71 | $14.74 | $14.55 | $14.56 | $11.81 | 1,410,448 |
| 2018-10-01 | $14.89 | $14.95 | $14.70 | $14.71 | $11.93 | 3,488,261 |
| 2018-09-28 | $14.50 | $14.93 | $14.49 | $14.91 | $12.09 | 2,868,191 |
| 2018-09-27 | $14.39 | $14.54 | $14.37 | $14.46 | $11.73 | 1,529,635 |
| 2018-09-26 | $14.48 | $14.53 | $14.34 | $14.38 | $11.66 | 1,638,668 |
| 2018-09-25 | $14.41 | $14.57 | $14.38 | $14.48 | $11.74 | 2,272,076 |
| 2018-09-24 | $14.68 | $14.71 | $14.29 | $14.43 | $11.70 | 2,377,293 |
| 2018-09-21 | $14.71 | $14.80 | $14.64 | $14.69 | $11.91 | 2,442,268 |
| 2018-09-20 | $14.53 | $14.72 | $14.48 | $14.71 | $11.93 | 1,658,702 |
| 2018-09-19 | $14.79 | $14.80 | $14.48 | $14.53 | $11.78 | 1,630,066 |
| 2018-09-18 | $14.72 | $14.78 | $14.66 | $14.77 | $11.98 | 2,406,110 |
| 2018-09-17 | $14.66 | $14.72 | $14.58 | $14.71 | $11.93 | 2,232,121 |
| 2018-09-14 | $14.80 | $14.84 | $14.54 | $14.66 | $11.89 | 2,335,439 |
| 2018-09-13 | $14.84 | $14.92 | $14.77 | $14.83 | $12.03 | 1,859,438 |
| 2018-09-12 | $14.90 | $14.92 | $14.76 | $14.77 | $11.98 | 2,088,068 |
| 2018-09-11 | $15.05 | $15.24 | $15.00 | $15.11 | $12.05 | 2,658,361 |
| 2018-09-10 | $14.98 | $15.17 | $14.91 | $15.12 | $12.06 | 2,226,842 |
| 2018-09-07 | $14.95 | $14.98 | $14.85 | $14.89 | $11.88 | 1,675,940 |
| 2018-09-06 | $15.02 | $15.06 | $14.94 | $14.97 | $11.94 | 2,040,334 |
| 2018-09-05 | $14.95 | $15.09 | $14.85 | $14.99 | $11.96 | 2,363,714 |
| 2018-09-04 | $15.02 | $15.08 | $14.83 | $14.93 | $11.91 | 2,188,720 |
| 2018-08-31 | $14.95 | $15.07 | $14.90 | $15.05 | $12.00 | 1,532,953 |
| 2018-08-30 | $15.01 | $15.01 | $14.91 | $14.93 | $11.91 | 1,029,692 |
| 2018-08-29 | $14.99 | $15.04 | $14.89 | $14.96 | $11.93 | 1,343,105 |
| 2018-08-28 | $14.78 | $14.98 | $14.75 | $14.97 | $11.94 | 1,254,606 |
| 2018-08-27 | $14.97 | $15.00 | $14.72 | $14.78 | $11.79 | 2,046,572 |
| 2018-08-24 | $14.84 | $14.92 | $14.79 | $14.91 | $11.89 | 1,060,704 |
| 2018-08-23 | $14.92 | $14.93 | $14.84 | $14.85 | $11.84 | 773,506 |
| 2018-08-22 | $14.90 | $15.00 | $14.80 | $14.89 | $11.88 | 1,086,640 |
| 2018-08-21 | $14.99 | $15.07 | $14.91 | $15.00 | $11.96 | 1,566,781 |
| 2018-08-20 | $14.95 | $15.06 | $14.91 | $14.95 | $11.92 | 2,061,646 |
| 2018-08-17 | $14.71 | $14.94 | $14.68 | $14.93 | $11.91 | 2,734,260 |
| 2018-08-16 | $14.69 | $14.77 | $14.59 | $14.69 | $11.72 | 3,620,154 |
| 2018-08-15 | $14.60 | $14.80 | $14.59 | $14.69 | $11.72 | 2,795,895 |
| 2018-08-14 | $14.47 | $14.61 | $14.44 | $14.60 | $11.64 | 2,246,466 |
| 2018-08-13 | $14.39 | $14.46 | $14.32 | $14.43 | $11.51 | 2,078,078 |
| 2018-08-10 | $14.59 | $14.68 | $14.37 | $14.38 | $11.47 | 2,876,497 |
| 2018-08-09 | $14.76 | $14.92 | $14.76 | $14.78 | $11.79 | 1,406,574 |
| 2018-08-08 | $14.91 | $14.91 | $14.72 | $14.73 | $11.75 | 1,108,734 |
| 2018-08-07 | $14.76 | $14.90 | $14.71 | $14.88 | $11.87 | 1,760,907 |
| 2018-08-06 | $14.60 | $14.80 | $14.59 | $14.79 | $11.80 | 2,660,681 |
| 2018-08-03 | $14.34 | $14.62 | $14.31 | $14.58 | $11.63 | 2,040,117 |
| 2018-08-02 | $14.33 | $14.44 | $14.25 | $14.29 | $11.40 | 1,636,876 |
| 2018-08-01 | $14.29 | $14.45 | $14.12 | $14.44 | $11.52 | 1,298,856 |
| 2018-07-31 | $14.15 | $14.45 | $14.15 | $14.41 | $11.49 | 2,249,607 |
| 2018-07-30 | $14.07 | $14.15 | $13.96 | $14.12 | $11.26 | 1,082,546 |
| 2018-07-27 | $14.23 | $14.26 | $13.93 | $14.05 | $11.21 | 1,564,602 |
| 2018-07-26 | $14.18 | $14.31 | $14.14 | $14.20 | $11.33 | 2,499,948 |
| 2018-07-25 | $14.15 | $14.25 | $14.13 | $14.18 | $11.31 | 1,231,111 |
| 2018-07-24 | $14.23 | $14.23 | $14.05 | $14.11 | $11.25 | 1,600,540 |
| 2018-07-23 | $14.18 | $14.20 | $14.06 | $14.19 | $11.32 | 1,083,161 |
| 2018-07-20 | $14.29 | $14.35 | $14.10 | $14.18 | $11.31 | 1,600,058 |
| 2018-07-19 | $14.07 | $14.43 | $14.02 | $14.33 | $11.43 | 1,874,589 |
| 2018-07-18 | $14.13 | $14.23 | $13.90 | $14.07 | $11.22 | 1,577,302 |
| 2018-07-17 | $14.22 | $14.28 | $14.08 | $14.17 | $11.30 | 2,411,263 |
| 2018-07-16 | $14.34 | $14.35 | $14.23 | $14.34 | $11.44 | 1,000,788 |
| 2018-07-13 | $14.38 | $14.44 | $14.28 | $14.34 | $11.44 | 1,341,473 |
| 2018-07-12 | $14.38 | $14.44 | $14.31 | $14.37 | $11.46 | 1,749,927 |
| 2018-07-11 | $14.37 | $14.51 | $14.35 | $14.39 | $11.48 | 1,886,127 |
| 2018-07-10 | $14.35 | $14.48 | $14.35 | $14.38 | $11.47 | 1,595,520 |
| 2018-07-09 | $14.46 | $14.52 | $14.25 | $14.35 | $11.45 | 1,748,323 |
| 2018-07-06 | $14.29 | $14.52 | $14.27 | $14.45 | $11.52 | 1,419,936 |
| 2018-07-05 | $14.16 | $14.27 | $14.06 | $14.26 | $11.37 | 1,241,662 |
| 2018-07-03 | $13.94 | $14.22 | $13.89 | $14.12 | $11.26 | 1,028,857 |
| 2018-07-02 | $14.01 | $14.07 | $13.79 | $13.94 | $11.12 | 1,453,370 |
| 2018-06-29 | $14.02 | $14.12 | $13.91 | $14.04 | $11.20 | 1,920,808 |
| 2018-06-28 | $13.91 | $14.07 | $13.89 | $14.04 | $11.20 | 1,213,553 |
| 2018-06-27 | $14.05 | $14.09 | $13.90 | $13.90 | $11.09 | 1,201,063 |
| 2018-06-26 | $14.09 | $14.13 | $14.02 | $14.02 | $11.18 | 1,279,279 |
| 2018-06-25 | $14.12 | $14.13 | $13.96 | $14.06 | $11.21 | 1,929,013 |
| 2018-06-22 | $14.08 | $14.18 | $14.01 | $14.11 | $11.25 | 2,064,706 |
| 2018-06-21 | $14.08 | $14.15 | $14.04 | $14.08 | $11.23 | 1,001,538 |
| 2018-06-20 | $13.90 | $14.09 | $13.87 | $14.06 | $11.21 | 1,905,364 |
| 2018-06-19 | $13.89 | $14.00 | $13.85 | $13.90 | $11.09 | 1,760,404 |
| 2018-06-18 | $13.89 | $14.02 | $13.80 | $13.92 | $11.10 | 1,214,001 |
| 2018-06-15 | $13.83 | $13.96 | $13.83 | $13.91 | $11.09 | 2,969,450 |
| 2018-06-14 | $13.70 | $13.91 | $13.70 | $13.82 | $11.02 | 1,611,586 |
| 2018-06-13 | $13.91 | $13.91 | $13.57 | $13.62 | $10.86 | 2,000,176 |
| 2018-06-12 | $13.93 | $14.12 | $13.90 | $14.08 | $11.03 | 1,981,573 |
| 2018-06-11 | $13.95 | $13.98 | $13.87 | $13.93 | $10.91 | 1,380,477 |
| 2018-06-08 | $13.85 | $13.98 | $13.84 | $13.96 | $10.93 | 1,953,922 |
| 2018-06-07 | $13.68 | $13.91 | $13.67 | $13.84 | $10.84 | 2,646,370 |
| 2018-06-06 | $13.58 | $13.66 | $13.54 | $13.66 | $10.70 | 1,453,053 |
| 2018-06-05 | $13.70 | $13.73 | $13.58 | $13.60 | $10.65 | 1,939,993 |
| 2018-06-04 | $13.68 | $13.68 | $13.55 | $13.66 | $10.70 | 1,660,220 |
| 2018-06-01 | $13.58 | $13.66 | $13.55 | $13.62 | $10.67 | 1,603,462 |
| 2018-05-31 | $13.56 | $13.63 | $13.54 | $13.57 | $10.63 | 2,417,535 |
| 2018-05-30 | $13.43 | $13.61 | $13.36 | $13.55 | $10.61 | 2,256,938 |
| 2018-05-29 | $13.28 | $13.45 | $13.26 | $13.44 | $10.53 | 2,235,299 |
| 2018-05-25 | $13.28 | $13.36 | $13.25 | $13.31 | $10.42 | 1,831,727 |
| 2018-05-24 | $13.39 | $13.39 | $13.14 | $13.27 | $10.39 | 1,710,652 |
| 2018-05-23 | $13.18 | $13.42 | $13.14 | $13.31 | $10.42 | 2,577,983 |
| 2018-05-22 | $13.12 | $13.20 | $13.09 | $13.13 | $10.28 | 1,874,001 |
| 2018-05-21 | $13.08 | $13.18 | $12.95 | $13.12 | $10.28 | 2,095,620 |
| 2018-05-18 | $13.09 | $13.18 | $13.00 | $13.03 | $10.20 | 1,426,776 |
| 2018-05-17 | $13.20 | $13.25 | $13.03 | $13.08 | $10.24 | 1,567,078 |
| 2018-05-16 | $13.21 | $13.31 | $13.15 | $13.22 | $10.35 | 1,827,930 |
| 2018-05-15 | $13.17 | $13.23 | $13.14 | $13.16 | $10.31 | 1,791,364 |
| 2018-05-14 | $13.40 | $13.45 | $13.28 | $13.30 | $10.42 | 1,394,709 |
| 2018-05-11 | $13.49 | $13.50 | $13.39 | $13.39 | $10.49 | 1,077,365 |
| 2018-05-10 | $13.31 | $13.46 | $13.29 | $13.44 | $10.53 | 1,487,110 |
| 2018-05-09 | $13.15 | $13.28 | $13.12 | $13.22 | $10.35 | 1,627,398 |
| 2018-05-08 | $13.27 | $13.27 | $13.10 | $13.16 | $10.31 | 2,050,313 |
| 2018-05-07 | $13.11 | $13.35 | $13.10 | $13.29 | $10.41 | 1,820,638 |
| 2018-05-04 | $12.91 | $13.18 | $12.90 | $13.13 | $10.28 | 1,407,801 |
| 2018-05-03 | $12.85 | $13.05 | $12.74 | $12.91 | $10.11 | 1,814,917 |
| 2018-05-02 | $12.85 | $12.93 | $12.66 | $12.90 | $10.10 | 1,984,742 |
| 2018-05-01 | $12.79 | $12.97 | $12.58 | $12.89 | $10.10 | 2,545,521 |
| 2018-04-30 | $12.84 | $12.85 | $12.70 | $12.78 | $10.01 | 1,908,156 |
| 2018-04-27 | $12.58 | $12.84 | $12.56 | $12.81 | $10.03 | 1,925,995 |
| 2018-04-26 | $12.43 | $12.56 | $12.35 | $12.50 | $9.79 | 1,847,771 |
| 2018-04-25 | $12.39 | $12.44 | $12.27 | $12.35 | $9.67 | 2,554,649 |
| 2018-04-24 | $12.41 | $12.52 | $12.36 | $12.46 | $9.76 | 1,504,476 |
| 2018-04-23 | $12.43 | $12.46 | $12.25 | $12.35 | $9.67 | 2,226,455 |
| 2018-04-20 | $12.55 | $12.60 | $12.40 | $12.44 | $9.74 | 2,078,446 |
| 2018-04-19 | $12.64 | $12.66 | $12.43 | $12.53 | $9.81 | 1,856,963 |
| 2018-04-18 | $12.73 | $12.79 | $12.67 | $12.69 | $9.94 | 1,125,108 |
| 2018-04-17 | $12.62 | $12.78 | $12.60 | $12.73 | $9.97 | 2,740,110 |
| 2018-04-16 | $12.58 | $12.70 | $12.52 | $12.62 | $9.88 | 2,112,816 |
| 2018-04-13 | $12.50 | $12.58 | $12.41 | $12.55 | $9.83 | 1,245,463 |
| 2018-04-12 | $12.78 | $12.79 | $12.47 | $12.47 | $9.77 | 1,816,986 |
| 2018-04-11 | $12.74 | $12.88 | $12.71 | $12.73 | $9.97 | 2,069,266 |
| 2018-04-10 | $12.74 | $12.87 | $12.71 | $12.77 | $10.00 | 3,237,644 |
| 2018-04-09 | $12.70 | $12.79 | $12.59 | $12.68 | $9.93 | 1,980,941 |
| 2018-04-06 | $12.82 | $12.96 | $12.67 | $12.69 | $9.94 | 3,117,700 |
| 2018-04-05 | $12.86 | $12.93 | $12.69 | $12.84 | $10.06 | 1,260,005 |
| 2018-04-04 | $12.70 | $12.93 | $12.65 | $12.87 | $10.08 | 2,356,548 |
| 2018-04-03 | $12.54 | $12.86 | $12.47 | $12.77 | $10.00 | 2,481,982 |
| 2018-04-02 | $13.00 | $13.02 | $12.47 | $12.52 | $9.81 | 3,943,097 |
| 2018-03-29 | $12.95 | $13.07 | $12.87 | $13.00 | $10.18 | 2,954,859 |
| 2018-03-28 | $12.67 | $13.03 | $12.67 | $12.94 | $10.13 | 5,437,756 |
| 2018-03-27 | $12.51 | $12.77 | $12.38 | $12.61 | $9.88 | 2,672,025 |
| 2018-03-26 | $12.56 | $12.62 | $12.43 | $12.50 | $9.79 | 2,072,830 |
| 2018-03-23 | $12.65 | $12.74 | $12.38 | $12.48 | $9.77 | 3,207,950 |
| 2018-03-22 | $12.68 | $12.89 | $12.62 | $12.62 | $9.88 | 2,306,323 |
| 2018-03-21 | $12.74 | $12.79 | $12.58 | $12.68 | $9.93 | 1,982,110 |
| 2018-03-20 | $12.88 | $12.97 | $12.70 | $12.77 | $10.00 | 2,435,954 |
| 2018-03-19 | $12.89 | $12.89 | $12.70 | $12.87 | $10.08 | 3,071,031 |
| 2018-03-16 | $12.89 | $13.02 | $12.79 | $12.89 | $10.10 | 3,616,735 |
| 2018-03-15 | $12.91 | $12.96 | $12.80 | $12.88 | $10.09 | 1,563,299 |
| 2018-03-14 | $12.94 | $13.01 | $12.81 | $12.91 | $10.11 | 1,957,104 |
| 2018-03-13 | $13.27 | $13.40 | $13.17 | $13.20 | $10.14 | 2,371,242 |
| 2018-03-12 | $13.06 | $13.27 | $13.05 | $13.25 | $10.18 | 1,958,329 |
| 2018-03-09 | $13.01 | $13.09 | $12.93 | $13.06 | $10.03 | 1,747,711 |
| 2018-03-08 | $12.99 | $13.08 | $12.89 | $12.98 | $9.97 | 1,618,871 |
| 2018-03-07 | $12.80 | $12.98 | $12.80 | $12.95 | $9.95 | 2,827,906 |
| 2018-03-06 | $12.67 | $12.93 | $12.58 | $12.86 | $9.88 | 2,722,986 |
| 2018-03-05 | $12.55 | $12.78 | $12.55 | $12.68 | $9.74 | 2,300,698 |
| 2018-03-02 | $12.51 | $12.59 | $12.39 | $12.56 | $9.65 | 2,808,801 |
| 2018-03-01 | $12.24 | $12.68 | $12.24 | $12.53 | $9.63 | 2,781,918 |
| 2018-02-28 | $12.39 | $12.43 | $12.25 | $12.26 | $9.42 | 1,874,105 |
| 2018-02-27 | $12.57 | $12.65 | $12.30 | $12.30 | $9.45 | 2,203,236 |
| 2018-02-26 | $12.69 | $12.70 | $12.50 | $12.57 | $9.66 | 2,004,873 |
| 2018-02-23 | $12.61 | $12.69 | $12.52 | $12.66 | $9.73 | 1,876,269 |
| 2018-02-22 | $12.44 | $12.70 | $12.40 | $12.53 | $9.63 | 1,938,298 |
| 2018-02-21 | $12.50 | $12.65 | $12.33 | $12.34 | $9.48 | 1,807,581 |
| 2018-02-20 | $12.72 | $12.86 | $12.48 | $12.50 | $9.60 | 2,109,639 |
| 2018-02-16 | $12.54 | $12.93 | $12.52 | $12.80 | $9.83 | 3,830,670 |
| 2018-02-15 | $12.36 | $12.52 | $12.32 | $12.46 | $9.57 | 2,216,494 |
| 2018-02-14 | $12.30 | $12.44 | $12.20 | $12.34 | $9.48 | 2,951,924 |
| 2018-02-13 | $12.26 | $12.49 | $12.12 | $12.43 | $9.55 | 2,367,190 |
| 2018-02-12 | $12.49 | $12.54 | $11.97 | $12.29 | $9.44 | 3,267,283 |
| 2018-02-09 | $11.97 | $12.55 | $11.90 | $12.44 | $9.56 | 3,690,720 |
| 2018-02-08 | $12.41 | $12.49 | $11.88 | $11.88 | $9.13 | 3,824,063 |
| 2018-02-07 | $12.32 | $12.50 | $12.17 | $12.25 | $9.41 | 2,709,908 |
| 2018-02-06 | $12.20 | $12.45 | $11.82 | $12.38 | $9.51 | 4,900,474 |
| 2018-02-05 | $12.56 | $12.66 | $12.22 | $12.23 | $9.40 | 3,539,889 |
| 2018-02-02 | $12.55 | $12.67 | $12.29 | $12.61 | $9.69 | 2,263,761 |
| 2018-02-01 | $13.08 | $13.15 | $12.55 | $12.60 | $9.68 | 3,458,087 |
| 2018-01-31 | $12.92 | $13.09 | $12.86 | $13.08 | $10.05 | 2,222,558 |
| 2018-01-30 | $12.93 | $12.99 | $12.85 | $12.85 | $9.87 | 1,787,698 |
| 2018-01-29 | $13.08 | $13.10 | $12.93 | $13.01 | $10.00 | 1,563,280 |
| 2018-01-26 | $13.30 | $13.33 | $13.10 | $13.14 | $10.10 | 1,545,543 |
| 2018-01-25 | $13.18 | $13.31 | $13.15 | $13.30 | $10.22 | 1,558,337 |
| 2018-01-24 | $13.24 | $13.29 | $13.10 | $13.16 | $10.11 | 1,484,166 |
| 2018-01-23 | $13.10 | $13.22 | $13.06 | $13.22 | $10.16 | 1,389,287 |
| 2018-01-22 | $12.90 | $13.08 | $12.86 | $13.08 | $10.05 | 1,738,482 |
| 2018-01-19 | $12.78 | $12.90 | $12.77 | $12.90 | $9.91 | 1,704,642 |
| 2018-01-18 | $12.95 | $13.00 | $12.78 | $12.83 | $9.86 | 1,592,065 |
| 2018-01-17 | $12.89 | $13.09 | $12.84 | $13.03 | $10.01 | 1,956,091 |
| 2018-01-16 | $12.82 | $13.00 | $12.80 | $12.82 | $9.85 | 1,777,500 |
| 2018-01-12 | $12.79 | $12.85 | $12.68 | $12.76 | $9.80 | 2,013,935 |
| 2018-01-11 | $12.92 | $13.00 | $12.81 | $12.82 | $9.85 | 2,253,837 |
| 2018-01-10 | $13.01 | $13.04 | $12.83 | $12.92 | $9.93 | 2,819,785 |
| 2018-01-09 | $13.29 | $13.31 | $13.07 | $13.09 | $10.06 | 3,027,657 |
| 2018-01-08 | $13.28 | $13.34 | $13.14 | $13.31 | $10.23 | 3,322,174 |
| 2018-01-05 | $13.49 | $13.50 | $13.20 | $13.28 | $10.20 | 3,511,582 |
| 2018-01-04 | $13.82 | $13.83 | $13.53 | $13.55 | $10.41 | 1,351,435 |
| 2018-01-03 | $13.85 | $13.88 | $13.66 | $13.79 | $10.60 | 1,812,161 |
| 2018-01-02 | $13.78 | $13.89 | $13.72 | $13.83 | $10.63 | 1,580,432 |
| 2017-12-29 | $13.77 | $13.88 | $13.72 | $13.78 | $10.59 | 2,176,220 |
| 2017-12-28 | $13.68 | $13.78 | $13.62 | $13.77 | $10.58 | 1,594,002 |
| 2017-12-27 | $13.72 | $13.74 | $13.65 | $13.66 | $10.50 | 1,874,165 |
| 2017-12-26 | $13.59 | $13.71 | $13.57 | $13.65 | $10.49 | 1,052,540 |
| 2017-12-22 | $13.56 | $13.64 | $13.54 | $13.59 | $10.44 | 1,527,052 |
| 2017-12-21 | $13.62 | $13.62 | $13.51 | $13.55 | $10.41 | 1,701,181 |
| 2017-12-20 | $13.86 | $13.96 | $13.55 | $13.55 | $10.41 | 2,600,558 |
| 2017-12-19 | $14.16 | $14.19 | $13.82 | $13.86 | $10.65 | 2,030,866 |
| 2017-12-18 | $14.04 | $14.17 | $14.04 | $14.16 | $10.88 | 1,810,393 |
| 2017-12-15 | $13.83 | $14.10 | $13.81 | $13.99 | $10.75 | 5,360,286 |
| 2017-12-14 | $13.80 | $13.84 | $13.71 | $13.76 | $10.57 | 1,461,626 |
| 2017-12-13 | $13.70 | $13.84 | $13.66 | $13.80 | $10.60 | 1,871,952 |
| 2017-12-12 | $13.62 | $13.68 | $13.58 | $13.65 | $10.49 | 1,877,631 |
| 2017-12-11 | $13.58 | $13.65 | $13.56 | $13.60 | $10.45 | 1,697,028 |
| 2017-12-08 | $13.54 | $13.62 | $13.52 | $13.58 | $10.43 | 2,154,793 |
| 2017-12-07 | $13.52 | $13.56 | $13.47 | $13.52 | $10.39 | 2,971,596 |
| 2017-12-06 | $13.57 | $13.60 | $13.42 | $13.56 | $10.42 | 2,337,795 |
| 2017-12-05 | $13.84 | $13.95 | $13.77 | $13.82 | $10.43 | 3,183,133 |
| 2017-12-04 | $13.86 | $13.92 | $13.81 | $13.84 | $10.45 | 2,427,576 |
| 2017-12-01 | $13.73 | $13.81 | $13.65 | $13.80 | $10.42 | 1,866,002 |
| 2017-11-30 | $13.74 | $13.79 | $13.65 | $13.69 | $10.34 | 2,102,138 |
| 2017-11-29 | $13.78 | $13.82 | $13.71 | $13.79 | $10.41 | 1,515,215 |
| 2017-11-28 | $13.71 | $13.81 | $13.68 | $13.81 | $10.43 | 1,771,748 |
| 2017-11-27 | $13.80 | $13.84 | $13.69 | $13.69 | $10.34 | 1,466,854 |
| 2017-11-24 | $13.86 | $13.94 | $13.79 | $13.80 | $10.42 | 634,229 |
| 2017-11-22 | $13.89 | $13.95 | $13.83 | $13.83 | $10.44 | 1,600,620 |
| 2017-11-21 | $13.83 | $13.88 | $13.77 | $13.88 | $10.48 | 2,081,011 |
| 2017-11-20 | $13.78 | $13.89 | $13.76 | $13.79 | $10.41 | 2,612,293 |
| 2017-11-17 | $13.60 | $13.83 | $13.57 | $13.78 | $10.40 | 2,895,879 |
| 2017-11-16 | $13.52 | $13.67 | $13.46 | $13.60 | $10.27 | 2,286,316 |
| 2017-11-15 | $13.65 | $13.65 | $13.51 | $13.52 | $10.21 | 1,888,432 |
| 2017-11-14 | $13.62 | $13.72 | $13.60 | $13.61 | $10.27 | 1,905,612 |
| 2017-11-13 | $13.60 | $13.69 | $13.60 | $13.65 | $10.31 | 1,498,253 |
| 2017-11-10 | $13.57 | $13.69 | $13.54 | $13.56 | $10.24 | 1,814,127 |
| 2017-11-09 | $13.53 | $13.80 | $13.50 | $13.61 | $10.27 | 2,288,510 |
| 2017-11-08 | $13.63 | $13.72 | $13.55 | $13.58 | $10.25 | 1,626,728 |
| 2017-11-07 | $13.61 | $13.70 | $13.46 | $13.69 | $10.34 | 2,302,887 |
| 2017-11-06 | $13.62 | $13.78 | $13.60 | $13.62 | $10.28 | 2,836,658 |
| 2017-11-03 | $13.39 | $13.60 | $13.36 | $13.59 | $10.26 | 3,008,031 |
| 2017-11-02 | $13.24 | $13.50 | $13.12 | $13.45 | $10.15 | 2,719,134 |
| 2017-11-01 | $13.24 | $13.28 | $13.16 | $13.17 | $9.94 | 1,900,054 |
| 2017-10-31 | $13.27 | $13.27 | $13.10 | $13.23 | $9.99 | 2,111,763 |
| 2017-10-30 | $13.25 | $13.30 | $13.17 | $13.27 | $10.02 | 1,544,519 |
| 2017-10-27 | $13.15 | $13.31 | $13.07 | $13.28 | $10.03 | 1,889,192 |
| 2017-10-26 | $13.28 | $13.29 | $13.11 | $13.13 | $9.91 | 2,015,222 |
| 2017-10-25 | $13.17 | $13.24 | $13.04 | $13.24 | $10.00 | 2,390,482 |
| 2017-10-24 | $13.33 | $13.33 | $13.19 | $13.22 | $9.98 | 1,797,351 |
| 2017-10-23 | $13.35 | $13.41 | $13.25 | $13.31 | $10.05 | 2,400,335 |
| 2017-10-20 | $13.34 | $13.35 | $13.17 | $13.33 | $10.06 | 1,053,916 |
| 2017-10-19 | $13.34 | $13.37 | $13.24 | $13.33 | $10.06 | 1,141,929 |
| 2017-10-18 | $13.30 | $13.36 | $13.23 | $13.35 | $10.08 | 1,259,493 |
| 2017-10-17 | $13.10 | $13.32 | $13.08 | $13.31 | $10.05 | 1,960,951 |
| 2017-10-16 | $13.06 | $13.19 | $13.05 | $13.14 | $9.92 | 1,607,973 |
| 2017-10-13 | $13.16 | $13.20 | $12.89 | $13.04 | $9.84 | 2,974,444 |
| 2017-10-12 | $13.23 | $13.23 | $13.04 | $13.12 | $9.90 | 1,367,485 |
| 2017-10-11 | $13.08 | $13.17 | $13.07 | $13.12 | $9.90 | 1,448,088 |
| 2017-10-10 | $13.16 | $13.23 | $13.03 | $13.06 | $9.86 | 1,532,615 |
| 2017-10-09 | $13.09 | $13.18 | $13.07 | $13.10 | $9.89 | 1,348,030 |
| 2017-10-06 | $13.15 | $13.20 | $12.97 | $13.05 | $9.85 | 1,247,751 |
| 2017-10-05 | $13.26 | $13.33 | $13.16 | $13.18 | $9.95 | 1,475,041 |
| 2017-10-04 | $13.22 | $13.25 | $13.14 | $13.22 | $9.98 | 1,242,821 |
| 2017-10-03 | $13.13 | $13.20 | $13.06 | $13.18 | $9.95 | 1,581,257 |
| 2017-10-02 | $13.13 | $13.15 | $13.07 | $13.10 | $9.89 | 1,292,841 |
| 2017-09-29 | $13.00 | $13.14 | $12.99 | $13.13 | $9.91 | 2,069,459 |
| 2017-09-28 | $12.80 | $13.00 | $12.79 | $12.99 | $9.81 | 1,478,730 |
| 2017-09-27 | $12.97 | $13.02 | $12.78 | $12.80 | $9.66 | 1,820,256 |
| 2017-09-26 | $13.07 | $13.11 | $12.96 | $13.01 | $9.82 | 1,388,526 |
| 2017-09-25 | $12.98 | $13.16 | $12.96 | $13.10 | $9.89 | 1,610,267 |
| 2017-09-22 | $13.00 | $13.03 | $12.90 | $12.94 | $9.77 | 1,160,114 |
| 2017-09-21 | $13.02 | $13.06 | $12.97 | $12.97 | $9.79 | 1,401,350 |
| 2017-09-20 | $13.09 | $13.11 | $12.92 | $13.01 | $9.82 | 1,529,216 |
| 2017-09-19 | $13.18 | $13.18 | $13.01 | $13.06 | $9.86 | 1,652,093 |
| 2017-09-18 | $13.18 | $13.20 | $13.05 | $13.14 | $9.92 | 1,650,629 |
| 2017-09-15 | $13.05 | $13.19 | $12.98 | $13.18 | $9.95 | 2,607,481 |
| 2017-09-14 | $13.05 | $13.12 | $12.96 | $13.06 | $9.86 | 1,564,156 |
| 2017-09-13 | $13.15 | $13.20 | $13.07 | $13.07 | $9.87 | 2,097,884 |
| 2017-09-12 | $13.50 | $13.54 | $13.30 | $13.35 | $9.90 | 2,728,522 |
| 2017-09-11 | $13.35 | $13.50 | $13.35 | $13.44 | $9.96 | 2,270,752 |
| 2017-09-08 | $13.36 | $13.42 | $13.29 | $13.32 | $9.87 | 2,344,035 |
| 2017-09-07 | $13.35 | $13.50 | $13.32 | $13.39 | $9.93 | 2,548,784 |
| 2017-09-06 | $13.27 | $13.46 | $13.26 | $13.30 | $9.86 | 2,405,525 |
| 2017-09-05 | $13.20 | $13.31 | $13.17 | $13.23 | $9.81 | 1,555,036 |
| 2017-09-01 | $13.17 | $13.28 | $13.15 | $13.17 | $9.76 | 1,742,627 |
| 2017-08-31 | $12.96 | $13.19 | $12.96 | $13.16 | $9.76 | 1,968,978 |
| 2017-08-30 | $12.85 | $12.94 | $12.80 | $12.93 | $9.59 | 1,145,519 |
| 2017-08-29 | $12.81 | $12.92 | $12.78 | $12.87 | $9.54 | 1,405,638 |
| 2017-08-28 | $12.81 | $12.87 | $12.75 | $12.81 | $9.50 | 1,889,322 |
| 2017-08-25 | $12.77 | $12.91 | $12.73 | $12.81 | $9.50 | 1,220,169 |
| 2017-08-24 | $12.73 | $12.84 | $12.71 | $12.72 | $9.43 | 1,828,358 |
| 2017-08-23 | $12.65 | $12.77 | $12.58 | $12.71 | $9.42 | 1,499,637 |
| 2017-08-22 | $12.80 | $12.82 | $12.60 | $12.66 | $9.39 | 1,425,146 |
| 2017-08-21 | $12.54 | $12.83 | $12.49 | $12.82 | $9.50 | 1,728,820 |
| 2017-08-18 | $12.55 | $12.58 | $12.46 | $12.51 | $9.27 | 2,347,655 |
| 2017-08-17 | $12.74 | $12.79 | $12.58 | $12.61 | $9.35 | 2,094,622 |
| 2017-08-16 | $12.63 | $12.86 | $12.63 | $12.77 | $9.47 | 2,268,662 |
| 2017-08-15 | $12.65 | $12.65 | $12.54 | $12.63 | $9.36 | 1,682,651 |
| 2017-08-14 | $12.57 | $12.70 | $12.53 | $12.67 | $9.39 | 2,367,251 |
| 2017-08-11 | $12.38 | $12.60 | $12.37 | $12.52 | $9.28 | 2,430,984 |
| 2017-08-10 | $12.60 | $12.64 | $12.38 | $12.44 | $9.22 | 1,991,327 |
| 2017-08-09 | $12.67 | $12.70 | $12.38 | $12.61 | $9.35 | 2,979,979 |
| 2017-08-08 | $12.71 | $12.76 | $12.60 | $12.66 | $9.39 | 1,835,083 |
| 2017-08-07 | $12.80 | $12.84 | $12.64 | $12.73 | $9.44 | 1,658,852 |
| 2017-08-04 | $12.78 | $12.86 | $12.74 | $12.80 | $9.49 | 1,568,972 |
| 2017-08-03 | $12.75 | $12.80 | $12.65 | $12.78 | $9.47 | 1,154,022 |
| 2017-08-02 | $12.91 | $12.93 | $12.70 | $12.75 | $9.45 | 1,963,763 |
| 2017-08-01 | $13.00 | $13.09 | $12.84 | $12.92 | $9.58 | 2,276,931 |
| 2017-07-31 | $12.96 | $13.00 | $12.80 | $12.98 | $9.62 | 2,217,886 |
| 2017-07-28 | $12.94 | $12.97 | $12.86 | $12.93 | $9.59 | 1,663,500 |
| 2017-07-27 | $12.94 | $12.99 | $12.82 | $12.91 | $9.57 | 1,562,971 |
| 2017-07-26 | $12.97 | $13.04 | $12.92 | $13.00 | $9.64 | 1,506,454 |
| 2017-07-25 | $12.86 | $13.00 | $12.77 | $12.98 | $9.62 | 3,333,411 |
| 2017-07-24 | $13.10 | $13.12 | $12.84 | $12.88 | $9.55 | 2,341,207 |
| 2017-07-21 | $13.09 | $13.12 | $12.97 | $13.10 | $9.71 | 1,725,994 |
| 2017-07-20 | $13.08 | $13.18 | $13.02 | $13.04 | $9.67 | 2,815,295 |
| 2017-07-19 | $13.08 | $13.14 | $12.98 | $13.03 | $9.66 | 1,821,202 |
| 2017-07-18 | $13.01 | $13.18 | $12.96 | $13.04 | $9.67 | 2,914,567 |
| 2017-07-17 | $12.87 | $13.03 | $12.76 | $12.99 | $9.63 | 3,633,554 |
| 2017-07-14 | $12.69 | $12.76 | $12.64 | $12.68 | $9.40 | 2,083,059 |
| 2017-07-13 | $12.58 | $12.63 | $12.53 | $12.56 | $9.31 | 2,796,905 |
| 2017-07-12 | $12.47 | $12.61 | $12.43 | $12.56 | $9.31 | 2,278,825 |
| 2017-07-11 | $12.34 | $12.40 | $12.27 | $12.33 | $9.14 | 3,123,368 |
| 2017-07-10 | $12.43 | $12.55 | $12.30 | $12.30 | $9.12 | 2,608,733 |
| 2017-07-07 | $12.36 | $12.52 | $12.30 | $12.43 | $9.21 | 3,574,269 |
| 2017-07-06 | $12.77 | $12.77 | $12.32 | $12.34 | $9.15 | 5,766,267 |
| 2017-07-05 | $13.05 | $13.11 | $12.78 | $12.83 | $9.51 | 3,281,459 |
| 2017-07-03 | $12.93 | $13.05 | $12.84 | $13.02 | $9.65 | 1,462,127 |
| 2017-06-30 | $12.95 | $13.02 | $12.82 | $12.87 | $9.54 | 4,185,298 |
| 2017-06-29 | $13.11 | $13.14 | $12.82 | $12.90 | $9.56 | 4,880,760 |
| 2017-06-28 | $13.29 | $13.37 | $13.15 | $13.20 | $9.79 | 4,158,628 |
| 2017-06-27 | $13.51 | $13.60 | $13.22 | $13.22 | $9.80 | 3,921,615 |
| 2017-06-26 | $13.35 | $13.57 | $13.32 | $13.53 | $10.03 | 2,958,410 |
| 2017-06-23 | $13.31 | $13.50 | $13.23 | $13.24 | $9.82 | 21,003,818 |
| 2017-06-22 | $13.17 | $13.33 | $13.10 | $13.27 | $9.84 | 3,071,130 |
| 2017-06-21 | $13.20 | $13.31 | $13.12 | $13.16 | $9.76 | 2,420,287 |
| 2017-06-20 | $13.28 | $13.30 | $13.17 | $13.22 | $9.80 | 2,739,192 |
| 2017-06-19 | $13.21 | $13.29 | $13.13 | $13.26 | $9.83 | 2,010,999 |
| 2017-06-16 | $13.18 | $13.22 | $13.07 | $13.20 | $9.79 | 4,412,517 |
| 2017-06-15 | $13.24 | $13.30 | $13.16 | $13.24 | $9.82 | 1,752,025 |
| 2017-06-14 | $13.33 | $13.45 | $13.26 | $13.30 | $9.86 | 3,143,911 |
| 2017-06-13 | $13.33 | $13.39 | $13.12 | $13.21 | $9.79 | 2,946,046 |
| 2017-06-12 | $13.35 | $13.65 | $13.31 | $13.60 | $9.90 | 3,576,194 |
| 2017-06-09 | $13.26 | $13.43 | $13.16 | $13.35 | $9.72 | 3,083,722 |
| 2017-06-08 | $13.24 | $13.26 | $13.00 | $13.25 | $9.65 | 2,303,007 |
| 2017-06-07 | $13.16 | $13.33 | $13.11 | $13.24 | $9.64 | 22,150 |
| 2017-06-06 | $13.26 | $13.29 | $13.14 | $13.15 | $9.57 | 19,485 |
| 2017-06-05 | $13.18 | $13.29 | $13.15 | $13.24 | $9.64 | 2,188,818 |
| 2017-06-02 | $13.26 | $13.34 | $13.21 | $13.24 | $9.64 | 3,041,233 |
| 2017-06-01 | $12.96 | $13.21 | $12.88 | $13.16 | $9.58 | 4,414,620 |
| 2017-05-31 | $12.91 | $12.96 | $12.86 | $12.95 | $9.43 | 2,883,899 |
| 2017-05-30 | $12.80 | $12.95 | $12.77 | $12.90 | $9.39 | 2,284,846 |
| 2017-05-26 | $12.87 | $12.92 | $12.72 | $12.80 | $9.32 | 2,079,230 |
| 2017-05-25 | $13.16 | $13.16 | $12.85 | $12.87 | $9.37 | 3,706,463 |
| 2017-05-24 | $13.15 | $13.20 | $13.09 | $13.11 | $9.55 | 3,053,018 |
| 2017-05-23 | $13.25 | $13.29 | $13.10 | $13.13 | $9.56 | 3,399,518 |
| 2017-05-22 | $13.30 | $13.31 | $13.02 | $13.19 | $9.60 | 4,342,559 |
| 2017-05-19 | $13.35 | $13.42 | $13.18 | $13.20 | $9.61 | 4,657,359 |
| 2017-05-18 | $13.28 | $13.38 | $13.16 | $13.34 | $9.71 | 2,485,564 |
| 2017-05-17 | $13.23 | $13.50 | $13.23 | $13.28 | $9.67 | 4,653,728 |
| 2017-05-16 | $13.32 | $13.32 | $13.09 | $13.23 | $9.63 | 2,783,194 |
| 2017-05-15 | $13.37 | $13.50 | $13.31 | $13.34 | $9.71 | 2,250,429 |
| 2017-05-12 | $13.30 | $13.45 | $13.25 | $13.33 | $9.71 | 3,596,646 |
| 2017-05-11 | $13.15 | $13.35 | $13.09 | $13.28 | $9.67 | 3,300,299 |
| 2017-05-10 | $13.03 | $13.26 | $12.98 | $13.19 | $9.60 | 2,685,674 |
| 2017-05-09 | $13.03 | $13.05 | $12.87 | $13.02 | $9.48 | 4,035,402 |
| 2017-05-08 | $13.02 | $13.11 | $12.92 | $13.03 | $9.49 | 3,836,152 |
| 2017-05-05 | $12.65 | $12.98 | $12.60 | $12.97 | $9.44 | 5,616,714 |
| 2017-05-04 | $12.71 | $12.74 | $12.25 | $12.62 | $9.19 | 7,145,778 |
| 2017-05-03 | $12.99 | $13.00 | $12.68 | $12.70 | $9.25 | 6,283,113 |
| 2017-05-02 | $13.08 | $13.10 | $12.90 | $12.97 | $9.44 | 5,458,142 |
| 2017-05-01 | $13.13 | $13.18 | $13.01 | $13.08 | $9.52 | 4,882,413 |
| 2017-04-28 | $13.50 | $13.52 | $13.06 | $13.07 | $9.52 | 9,720,521 |
| 2017-04-27 | $13.60 | $13.64 | $13.44 | $13.47 | $9.81 | 6,734,056 |
| 2017-04-26 | $13.40 | $13.69 | $13.35 | $13.55 | $9.87 | 46,309,422 |
| 2017-04-25 | $13.81 | $13.95 | $13.80 | $13.84 | $10.08 | 2,761,856 |
| 2017-04-24 | $14.13 | $14.15 | $13.67 | $13.81 | $10.06 | 4,365,557 |
| 2017-04-21 | $14.08 | $14.18 | $14.02 | $14.03 | $10.22 | 2,707,828 |
| 2017-04-20 | $14.10 | $14.19 | $14.00 | $14.12 | $10.28 | 2,623,563 |
| 2017-04-19 | $14.12 | $14.21 | $14.06 | $14.10 | $10.27 | 3,134,599 |
| 2017-04-18 | $14.12 | $14.22 | $14.10 | $14.14 | $10.30 | 3,016,351 |
| 2017-04-17 | $13.96 | $14.13 | $13.95 | $14.13 | $10.29 | 3,464,245 |
| 2017-04-13 | $13.97 | $14.03 | $13.85 | $13.90 | $10.12 | 3,497,306 |
| 2017-04-12 | $13.87 | $14.04 | $13.84 | $13.96 | $10.16 | 3,073,846 |
| 2017-04-11 | $13.74 | $13.88 | $13.66 | $13.87 | $10.10 | 3,537,530 |
| 2017-04-10 | $13.70 | $13.77 | $13.56 | $13.73 | $10.00 | 3,436,923 |
| 2017-04-07 | $13.46 | $13.78 | $13.42 | $13.63 | $9.92 | 5,696,455 |
| 2017-04-06 | $13.36 | $13.45 | $13.27 | $13.41 | $9.76 | 5,680,913 |
| 2017-04-05 | $13.18 | $13.44 | $13.18 | $13.35 | $9.72 | 5,519,716 |
| 2017-04-04 | $12.98 | $13.28 | $12.93 | $13.14 | $9.57 | 5,274,530 |
| 2017-04-03 | $12.89 | $13.04 | $12.87 | $12.97 | $9.44 | 2,617,336 |
| 2017-03-31 | $12.79 | $12.93 | $12.75 | $12.89 | $9.39 | 2,893,158 |
| 2017-03-30 | $12.81 | $12.85 | $12.73 | $12.82 | $9.33 | 1,593,724 |
| 2017-03-29 | $12.73 | $12.90 | $12.73 | $12.81 | $9.33 | 2,318,738 |
| 2017-03-28 | $12.77 | $12.82 | $12.65 | $12.73 | $9.27 | 3,259,539 |
| 2017-03-27 | $12.72 | $12.87 | $12.68 | $12.76 | $9.29 | 2,453,423 |
| 2017-03-24 | $12.74 | $12.86 | $12.70 | $12.75 | $9.28 | 3,175,040 |
| 2017-03-23 | $12.50 | $12.82 | $12.50 | $12.72 | $9.26 | 5,184,150 |
| 2017-03-22 | $12.33 | $12.54 | $12.28 | $12.52 | $9.12 | 4,706,379 |
| 2017-03-21 | $12.35 | $12.41 | $12.15 | $12.33 | $8.98 | 4,794,172 |
| 2017-03-20 | $12.41 | $12.43 | $12.25 | $12.31 | $8.96 | 3,519,937 |
| 2017-03-17 | $12.39 | $12.48 | $12.28 | $12.41 | $9.04 | 5,854,448 |
| 2017-03-16 | $12.38 | $12.47 | $12.32 | $12.42 | $9.04 | 2,968,074 |
| 2017-03-15 | $12.21 | $12.49 | $12.14 | $12.40 | $9.03 | 4,021,362 |
| 2017-03-14 | $11.99 | $12.22 | $11.90 | $12.19 | $8.88 | 4,318,574 |
| 2017-03-13 | $12.48 | $12.54 | $12.26 | $12.34 | $8.81 | 5,692,892 |
| 2017-03-10 | $12.31 | $12.43 | $12.10 | $12.20 | $8.71 | 3,459,848 |
| 2017-03-09 | $12.27 | $12.37 | $11.97 | $12.15 | $8.68 | 4,454,671 |
| 2017-03-08 | $12.62 | $12.64 | $12.25 | $12.28 | $8.77 | 3,834,356 |
| 2017-03-07 | $12.71 | $12.76 | $12.58 | $12.65 | $9.03 | 3,693,680 |
| 2017-03-06 | $12.86 | $12.90 | $12.66 | $12.74 | $9.10 | 2,982,046 |
| 2017-03-03 | $12.84 | $12.92 | $12.77 | $12.89 | $9.20 | 4,092,639 |
| 2017-03-02 | $12.90 | $12.95 | $12.61 | $12.83 | $9.16 | 9,703,951 |
| 2017-03-01 | $13.43 | $13.54 | $13.34 | $13.38 | $9.55 | 3,388,631 |
| 2017-02-28 | $13.50 | $13.61 | $13.37 | $13.42 | $9.58 | 3,493,675 |
| 2017-02-27 | $13.41 | $13.58 | $13.36 | $13.53 | $9.66 | 2,714,970 |
| 2017-02-24 | $13.25 | $13.46 | $13.15 | $13.36 | $9.54 | 3,103,024 |
| 2017-02-23 | $13.20 | $13.28 | $13.06 | $13.24 | $9.45 | 4,822,194 |
| 2017-02-22 | $13.37 | $13.41 | $13.07 | $13.11 | $9.36 | 7,090,966 |
| 2017-02-21 | $13.31 | $13.42 | $13.29 | $13.34 | $9.53 | 3,273,611 |
| 2017-02-17 | $13.45 | $13.48 | $13.19 | $13.28 | $9.48 | 3,184,586 |
| 2017-02-16 | $13.30 | $13.47 | $13.30 | $13.35 | $9.53 | 2,625,747 |
| 2017-02-15 | $13.17 | $13.37 | $13.04 | $13.34 | $9.53 | 2,341,589 |
| 2017-02-14 | $13.25 | $13.30 | $13.06 | $13.25 | $9.46 | 3,264,794 |
| 2017-02-13 | $13.85 | $13.86 | $13.25 | $13.29 | $9.49 | 3,173,815 |
| 2017-02-10 | $13.11 | $13.32 | $13.02 | $13.25 | $9.46 | 2,674,577 |
| 2017-02-09 | $13.06 | $13.13 | $12.62 | $13.09 | $9.35 | 4,909,700 |
| 2017-02-08 | $12.77 | $13.03 | $12.67 | $13.02 | $9.30 | 4,562,157 |
| 2017-02-07 | $12.90 | $12.97 | $12.72 | $12.74 | $9.10 | 2,142,748 |
| 2017-02-06 | $12.90 | $13.02 | $12.84 | $12.87 | $9.19 | 1,934,353 |
| 2017-02-03 | $12.86 | $12.98 | $12.83 | $12.91 | $9.22 | 2,164,407 |
| 2017-02-02 | $12.52 | $12.75 | $12.51 | $12.74 | $9.10 | 2,678,688 |
| 2017-02-01 | $12.77 | $12.85 | $12.46 | $12.54 | $8.95 | 2,826,791 |
| 2017-01-31 | $12.82 | $12.92 | $12.73 | $12.75 | $9.10 | 2,363,475 |
| 2017-01-30 | $12.84 | $12.85 | $12.70 | $12.81 | $9.15 | 2,960,678 |
| 2017-01-27 | $13.05 | $13.08 | $12.64 | $12.83 | $9.16 | 2,393,982 |
| 2017-01-26 | $13.15 | $13.25 | $12.91 | $13.01 | $9.29 | 2,847,868 |
| 2017-01-25 | $13.03 | $13.23 | $12.97 | $13.20 | $9.43 | 4,325,202 |
| 2017-01-24 | $12.84 | $13.05 | $12.81 | $13.01 | $9.29 | 4,094,934 |
| 2017-01-23 | $12.60 | $12.84 | $12.58 | $12.83 | $9.16 | 2,466,866 |
| 2017-01-20 | $12.55 | $12.68 | $12.51 | $12.63 | $9.02 | 2,642,896 |
| 2017-01-19 | $12.72 | $12.75 | $12.49 | $12.56 | $8.97 | 1,930,964 |
| 2017-01-18 | $12.73 | $12.84 | $12.63 | $12.74 | $9.10 | 1,719,524 |
| 2017-01-17 | $12.68 | $12.75 | $12.64 | $12.71 | $9.08 | 1,805,404 |
| 2017-01-13 | $12.56 | $12.72 | $12.56 | $12.63 | $9.02 | 2,464,355 |
| 2017-01-12 | $12.47 | $12.59 | $12.29 | $12.56 | $8.97 | 4,213,617 |
| 2017-01-11 | $12.40 | $12.54 | $12.36 | $12.42 | $8.87 | 2,095,621 |
| 2017-01-10 | $12.54 | $12.58 | $12.35 | $12.39 | $8.85 | 2,376,601 |
| 2017-01-09 | $12.59 | $12.61 | $12.41 | $12.54 | $8.95 | 2,696,988 |
| 2017-01-06 | $12.54 | $12.62 | $12.40 | $12.53 | $8.95 | 2,080,108 |
| 2017-01-05 | $12.45 | $12.67 | $12.35 | $12.54 | $8.95 | 2,423,517 |
| 2017-01-04 | $12.47 | $12.67 | $12.46 | $12.48 | $8.91 | 4,385,231 |
| 2017-01-03 | $12.34 | $12.46 | $12.26 | $12.43 | $8.88 | 2,348,691 |
| 2016-12-30 | $12.35 | $12.43 | $12.23 | $12.30 | $8.78 | 3,952,744 |
| 2016-12-29 | $12.10 | $12.41 | $12.10 | $12.36 | $8.83 | 2,748,084 |
| 2016-12-28 | $12.10 | $12.12 | $12.01 | $12.08 | $8.63 | 1,994,089 |
| 2016-12-27 | $12.08 | $12.16 | $12.03 | $12.09 | $8.63 | 1,451,802 |
| 2016-12-23 | $12.00 | $12.12 | $11.96 | $12.07 | $8.62 | 2,474,088 |
| 2016-12-22 | $12.05 | $12.13 | $11.91 | $11.98 | $8.55 | 3,574,577 |
| 2016-12-21 | $12.28 | $12.43 | $12.07 | $12.07 | $8.62 | 2,838,911 |
| 2016-12-20 | $12.29 | $12.43 | $12.22 | $12.31 | $8.79 | 2,272,865 |
| 2016-12-19 | $12.26 | $12.34 | $12.18 | $12.29 | $8.78 | 2,420,945 |
| 2016-12-16 | $11.99 | $12.26 | $11.98 | $12.18 | $8.70 | 9,309,040 |
| 2016-12-15 | $11.90 | $12.27 | $11.89 | $11.93 | $8.52 | 3,909,362 |
| 2016-12-14 | $12.29 | $12.33 | $11.88 | $11.90 | $8.50 | 3,290,301 |
| 2016-12-13 | $12.34 | $12.43 | $12.23 | $12.30 | $8.78 | 3,427,202 |
| 2016-12-12 | $12.40 | $12.56 | $12.40 | $12.49 | $8.92 | 2,883,188 |
| 2016-12-09 | $12.45 | $12.52 | $12.33 | $12.43 | $8.88 | 2,332,552 |
| 2016-12-08 | $12.23 | $12.59 | $12.18 | $12.42 | $8.87 | 4,114,230 |
| 2016-12-07 | $12.09 | $12.35 | $12.09 | $12.25 | $8.75 | 6,022,144 |
| 2016-12-06 | $11.91 | $12.14 | $11.84 | $12.06 | $8.61 | 4,206,500 |
| 2016-12-05 | $11.94 | $12.18 | $11.88 | $12.12 | $8.49 | 4,831,459 |
| 2016-12-02 | $11.78 | $12.06 | $11.78 | $11.87 | $8.32 | 3,647,224 |
| 2016-12-01 | $11.90 | $12.04 | $11.57 | $11.75 | $8.23 | 6,160,759 |
| 2016-11-30 | $12.16 | $12.22 | $11.85 | $11.92 | $8.35 | 8,210,159 |
| 2016-11-29 | $12.17 | $12.29 | $12.06 | $12.18 | $8.53 | 4,808,936 |
| 2016-11-28 | $12.37 | $12.46 | $12.15 | $12.16 | $8.52 | 3,547,386 |
| 2016-11-25 | $12.30 | $12.44 | $12.30 | $12.37 | $8.67 | 1,085,565 |
| 2016-11-23 | $12.37 | $12.42 | $12.24 | $12.30 | $8.62 | 3,412,249 |
| 2016-11-22 | $12.31 | $12.42 | $12.22 | $12.40 | $8.69 | 3,629,467 |
| 2016-11-21 | $12.38 | $12.47 | $12.23 | $12.26 | $8.59 | 2,566,245 |
| 2016-11-18 | $12.29 | $12.33 | $12.17 | $12.28 | $8.60 | 2,713,843 |
| 2016-11-17 | $12.37 | $12.47 | $12.24 | $12.26 | $8.59 | 3,749,988 |
| 2016-11-16 | $12.34 | $12.46 | $12.27 | $12.37 | $8.67 | 3,063,728 |
| 2016-11-15 | $12.37 | $12.44 | $12.20 | $12.34 | $8.65 | 2,901,382 |
| 2016-11-14 | $12.02 | $12.33 | $11.93 | $12.31 | $8.63 | 7,061,266 |
| 2016-11-11 | $11.86 | $12.11 | $11.86 | $12.00 | $8.41 | 6,547,410 |
| 2016-11-10 | $12.09 | $12.15 | $11.74 | $11.89 | $8.33 | 7,993,929 |
| 2016-11-09 | $11.90 | $12.14 | $11.54 | $12.09 | $8.47 | 10,419,626 |
| 2016-11-08 | $12.50 | $12.53 | $12.28 | $12.36 | $8.66 | 4,443,288 |
| 2016-11-07 | $12.28 | $12.53 | $12.18 | $12.51 | $8.77 | 6,466,035 |
| 2016-11-04 | $11.80 | $12.21 | $11.80 | $12.10 | $8.48 | 6,444,274 |
| 2016-11-03 | $12.35 | $12.39 | $11.66 | $11.84 | $8.30 | 10,921,527 |
| 2016-11-02 | $12.66 | $12.68 | $12.19 | $12.20 | $8.55 | 15,093,876 |
| 2016-11-01 | $13.91 | $13.92 | $13.07 | $13.08 | $9.17 | 8,352,484 |
| 2016-10-31 | $13.71 | $14.05 | $13.61 | $13.94 | $9.77 | 11,340,802 |
| 2016-10-28 | $13.99 | $14.18 | $13.68 | $13.69 | $9.59 | 6,483,196 |
| 2016-10-27 | $14.48 | $14.48 | $13.86 | $14.03 | $9.83 | 4,263,786 |
| 2016-10-26 | $14.73 | $14.77 | $14.38 | $14.48 | $10.15 | 3,304,993 |
| 2016-10-25 | $14.84 | $14.91 | $14.74 | $14.79 | $10.36 | 2,025,408 |
| 2016-10-24 | $14.96 | $15.04 | $14.78 | $14.86 | $10.41 | 2,569,074 |
| 2016-10-21 | $14.66 | $14.82 | $14.62 | $14.76 | $10.34 | 1,958,903 |
| 2016-10-20 | $14.60 | $14.83 | $14.59 | $14.78 | $10.36 | 2,197,173 |
| 2016-10-19 | $14.69 | $14.79 | $14.59 | $14.67 | $10.28 | 1,855,273 |
| 2016-10-18 | $14.64 | $14.84 | $14.54 | $14.69 | $10.29 | 2,076,746 |
| 2016-10-17 | $14.55 | $14.60 | $14.46 | $14.51 | $10.17 | 2,363,978 |
| 2016-10-14 | $14.57 | $14.73 | $14.39 | $14.55 | $10.20 | 6,523,950 |
| 2016-10-13 | $14.32 | $14.61 | $14.25 | $14.54 | $10.19 | 3,453,338 |
| 2016-10-12 | $14.28 | $14.44 | $14.14 | $14.37 | $10.07 | 2,139,623 |
| 2016-10-11 | $14.38 | $14.46 | $14.13 | $14.25 | $9.98 | 3,163,302 |
| 2016-10-10 | $14.30 | $14.62 | $14.27 | $14.42 | $10.10 | 3,664,612 |
| 2016-10-07 | $14.26 | $14.55 | $14.03 | $14.21 | $9.96 | 5,507,409 |
| 2016-10-06 | $13.93 | $14.26 | $13.77 | $14.17 | $9.93 | 3,632,196 |
| 2016-10-05 | $14.54 | $14.65 | $13.99 | $14.01 | $9.82 | 4,910,712 |
| 2016-10-04 | $14.60 | $14.60 | $14.27 | $14.47 | $10.14 | 5,873,694 |
| 2016-10-03 | $14.83 | $14.86 | $14.52 | $14.57 | $10.21 | 3,430,334 |
| 2016-09-30 | $15.17 | $15.34 | $14.76 | $14.77 | $10.35 | 5,948,862 |
| 2016-09-29 | $15.11 | $15.19 | $14.82 | $15.13 | $10.60 | 9,636,741 |
| 2016-09-28 | $14.73 | $15.12 | $14.73 | $15.11 | $10.59 | 9,657,838 |
| 2016-09-27 | $14.57 | $14.98 | $14.54 | $14.80 | $10.37 | 45,831,245 |
| 2016-09-26 | $14.91 | $15.04 | $14.82 | $14.99 | $10.50 | 1,403,776 |
| 2016-09-23 | $14.82 | $15.02 | $14.73 | $14.96 | $10.48 | 1,980,571 |
| 2016-09-22 | $14.66 | $14.88 | $14.65 | $14.88 | $10.43 | 1,678,167 |
| 2016-09-21 | $14.32 | $14.58 | $14.17 | $14.51 | $10.17 | 1,847,102 |
| 2016-09-20 | $14.34 | $14.42 | $14.27 | $14.33 | $10.04 | 2,111,006 |
| 2016-09-19 | $14.11 | $14.27 | $14.09 | $14.23 | $9.97 | 1,693,970 |
| 2016-09-16 | $13.95 | $14.09 | $13.85 | $14.08 | $9.87 | 3,871,345 |
| 2016-09-15 | $13.88 | $14.03 | $13.82 | $13.98 | $9.80 | 2,281,381 |
| 2016-09-14 | $13.74 | $13.98 | $13.73 | $13.85 | $9.70 | 2,274,692 |
| 2016-09-13 | $13.97 | $14.04 | $13.64 | $13.74 | $9.63 | 3,339,782 |
| 2016-09-12 | $14.01 | $14.35 | $13.98 | $14.27 | $9.83 | 2,653,142 |
| 2016-09-09 | $14.92 | $14.92 | $14.03 | $14.09 | $9.71 | 5,373,865 |
| 2016-09-08 | $15.38 | $15.42 | $14.97 | $15.01 | $10.34 | 4,296,802 |
| 2016-09-07 | $15.38 | $15.57 | $15.35 | $15.46 | $10.65 | 4,391,458 |
| 2016-09-06 | $15.30 | $15.43 | $15.14 | $15.37 | $10.59 | 2,177,508 |
| 2016-09-02 | $15.16 | $15.38 | $15.14 | $15.21 | $10.48 | 2,503,214 |
| 2016-09-01 | $15.25 | $15.28 | $14.93 | $15.05 | $10.37 | 2,505,162 |
| 2016-08-31 | $15.20 | $15.30 | $15.09 | $15.27 | $10.52 | 4,425,411 |
| 2016-08-30 | $15.26 | $15.31 | $15.13 | $15.24 | $10.50 | 1,796,193 |
| 2016-08-29 | $15.15 | $15.42 | $15.15 | $15.25 | $10.51 | 1,431,498 |
| 2016-08-26 | $15.39 | $15.52 | $15.03 | $15.09 | $10.40 | 2,551,433 |
| 2016-08-25 | $15.30 | $15.40 | $15.22 | $15.32 | $10.56 | 2,078,829 |
| 2016-08-24 | $15.65 | $15.74 | $15.28 | $15.36 | $10.59 | 2,008,156 |
| 2016-08-23 | $15.51 | $15.65 | $15.45 | $15.62 | $10.76 | 1,922,208 |
| 2016-08-22 | $15.36 | $15.43 | $15.28 | $15.41 | $10.62 | 1,290,753 |
| 2016-08-19 | $15.23 | $15.44 | $15.21 | $15.39 | $10.61 | 2,740,358 |
| 2016-08-18 | $15.40 | $15.51 | $15.20 | $15.24 | $10.50 | 2,747,323 |
| 2016-08-17 | $15.35 | $15.43 | $15.15 | $15.38 | $10.60 | 1,792,195 |
| 2016-08-16 | $15.48 | $15.52 | $15.27 | $15.31 | $10.55 | 1,230,981 |
| 2016-08-15 | $15.41 | $15.61 | $15.41 | $15.52 | $10.70 | 1,555,270 |
| 2016-08-12 | $15.36 | $15.71 | $15.27 | $15.42 | $10.63 | 1,435,958 |
| 2016-08-11 | $15.43 | $15.47 | $15.28 | $15.30 | $10.54 | 1,331,176 |
| 2016-08-10 | $15.63 | $15.70 | $15.42 | $15.45 | $10.65 | 2,552,699 |
| 2016-08-09 | $15.53 | $15.63 | $15.44 | $15.60 | $10.75 | 1,076,960 |
| 2016-08-08 | $15.50 | $15.60 | $15.40 | $15.53 | $10.70 | 1,162,787 |
| 2016-08-05 | $15.46 | $15.60 | $15.36 | $15.46 | $10.65 | 1,742,920 |
| 2016-08-04 | $15.46 | $15.49 | $15.10 | $15.36 | $10.59 | 1,583,878 |
| 2016-08-03 | $15.44 | $15.45 | $15.13 | $15.29 | $10.54 | 2,570,997 |
| 2016-08-02 | $15.65 | $15.74 | $15.38 | $15.43 | $10.63 | 2,205,785 |
| 2016-08-01 | $15.65 | $15.72 | $15.53 | $15.69 | $10.81 | 1,413,541 |
| 2016-07-29 | $15.56 | $15.82 | $15.54 | $15.70 | $10.82 | 2,311,552 |
| 2016-07-28 | $15.48 | $15.77 | $15.43 | $15.59 | $10.74 | 1,362,814 |
| 2016-07-27 | $15.66 | $15.66 | $15.31 | $15.52 | $10.70 | 1,601,041 |
| 2016-07-26 | $15.71 | $15.76 | $15.52 | $15.64 | $10.78 | 1,554,598 |
| 2016-07-25 | $15.78 | $15.79 | $15.59 | $15.72 | $10.83 | 1,470,024 |
| 2016-07-22 | $15.74 | $15.92 | $15.74 | $15.80 | $10.89 | 1,538,905 |
| 2016-07-21 | $15.59 | $15.70 | $15.54 | $15.69 | $10.81 | 1,412,752 |
| 2016-07-20 | $15.65 | $15.73 | $15.57 | $15.67 | $10.80 | 1,815,210 |
| 2016-07-19 | $15.46 | $15.63 | $15.32 | $15.61 | $10.76 | 2,139,015 |
| 2016-07-18 | $15.05 | $15.43 | $14.97 | $15.42 | $10.63 | 2,587,925 |
| 2016-07-15 | $15.09 | $15.13 | $14.90 | $15.08 | $10.39 | 1,525,841 |
| 2016-07-14 | $15.20 | $15.21 | $15.02 | $15.04 | $10.36 | 1,201,215 |
| 2016-07-13 | $15.19 | $15.27 | $15.05 | $15.25 | $10.51 | 1,660,436 |
| 2016-07-12 | $15.28 | $15.29 | $15.10 | $15.14 | $10.43 | 2,208,874 |
| 2016-07-11 | $15.18 | $15.33 | $15.11 | $15.23 | $10.50 | 2,909,524 |
| 2016-07-08 | $14.95 | $15.16 | $14.92 | $15.13 | $10.43 | 2,365,631 |
| 2016-07-07 | $14.98 | $14.99 | $14.70 | $14.80 | $10.20 | 2,466,666 |
| 2016-07-06 | $14.70 | $15.00 | $14.57 | $14.99 | $10.33 | 3,861,945 |
| 2016-07-05 | $15.10 | $15.22 | $14.32 | $14.70 | $10.13 | 7,283,559 |
| 2016-07-01 | $15.10 | $15.37 | $14.94 | $15.06 | $10.38 | 6,748,880 |
| 2016-06-30 | $15.47 | $15.50 | $15.03 | $15.21 | $10.48 | 10,929,441 |
| 2016-06-29 | $15.36 | $15.50 | $15.29 | $15.49 | $10.67 | 2,554,357 |
| 2016-06-28 | $15.18 | $15.36 | $15.02 | $15.29 | $10.54 | 3,026,364 |
| 2016-06-27 | $14.97 | $15.11 | $14.75 | $15.05 | $10.37 | 2,664,316 |
| 2016-06-24 | $14.76 | $15.21 | $14.65 | $15.03 | $10.36 | 5,402,077 |
| 2016-06-23 | $15.09 | $15.17 | $15.06 | $15.13 | $10.43 | 2,099,299 |
| 2016-06-22 | $15.02 | $15.12 | $14.97 | $14.99 | $10.33 | 1,871,719 |
| 2016-06-21 | $14.90 | $15.08 | $14.85 | $15.02 | $10.35 | 1,638,938 |
| 2016-06-20 | $14.95 | $15.09 | $14.88 | $14.90 | $10.27 | 1,356,111 |
| 2016-06-17 | $14.87 | $14.91 | $14.72 | $14.89 | $10.26 | 2,644,109 |
| 2016-06-16 | $14.66 | $14.86 | $14.61 | $14.83 | $10.22 | 1,757,584 |
| 2016-06-15 | $14.75 | $14.90 | $14.71 | $14.74 | $10.16 | 2,615,415 |
| 2016-06-14 | $14.88 | $14.93 | $14.66 | $14.75 | $10.17 | 1,641,729 |
| 2016-06-13 | $15.12 | $15.29 | $15.07 | $15.09 | $10.24 | 1,879,743 |
| 2016-06-10 | $15.00 | $15.16 | $14.96 | $15.10 | $10.25 | 1,629,301 |
| 2016-06-09 | $15.10 | $15.18 | $14.99 | $15.10 | $10.25 | 2,452,601 |
| 2016-06-08 | $14.88 | $15.11 | $14.82 | $15.10 | $10.25 | 1,807,713 |
| 2016-06-07 | $14.85 | $14.92 | $14.76 | $14.88 | $10.10 | 1,933,807 |
| 2016-06-06 | $14.89 | $14.97 | $14.71 | $14.81 | $10.05 | 2,929,733 |
| 2016-06-03 | $14.96 | $15.06 | $14.76 | $14.87 | $10.09 | 2,460,192 |
| 2016-06-02 | $14.62 | $14.84 | $14.55 | $14.84 | $10.07 | 2,199,411 |
| 2016-06-01 | $14.62 | $14.77 | $14.60 | $14.67 | $9.95 | 2,250,345 |
| 2016-05-31 | $14.66 | $14.72 | $14.51 | $14.70 | $9.98 | 1,981,482 |
| 2016-05-27 | $14.50 | $14.70 | $14.47 | $14.65 | $9.94 | 1,533,555 |
| 2016-05-26 | $14.49 | $14.62 | $14.40 | $14.53 | $9.86 | 1,529,796 |
| 2016-05-25 | $14.48 | $14.51 | $14.12 | $14.47 | $9.82 | 1,982,923 |
| 2016-05-24 | $14.28 | $14.50 | $14.24 | $14.44 | $9.80 | 3,363,886 |
| 2016-05-23 | $14.11 | $14.30 | $14.05 | $14.13 | $9.59 | 2,435,642 |
| 2016-05-20 | $13.91 | $14.14 | $13.88 | $14.08 | $9.55 | 38,406,997 |
| 2016-05-19 | $13.76 | $13.83 | $13.61 | $13.82 | $9.38 | 3,979,742 |
| 2016-05-18 | $14.08 | $14.08 | $13.54 | $13.75 | $9.33 | 1,794,344 |
| 2016-05-17 | $14.32 | $14.40 | $13.92 | $14.13 | $9.59 | 1,519,072 |
| 2016-05-16 | $14.28 | $14.48 | $14.22 | $14.40 | $9.77 | 1,041,588 |
| 2016-05-13 | $14.32 | $14.37 | $14.09 | $14.32 | $9.72 | 1,014,814 |
| 2016-05-12 | $14.32 | $14.40 | $14.15 | $14.37 | $9.75 | 1,419,219 |
| 2016-05-11 | $14.47 | $14.48 | $14.10 | $14.26 | $9.68 | 1,121,394 |
| 2016-05-10 | $14.52 | $14.55 | $14.18 | $14.49 | $9.83 | 1,325,440 |
| 2016-05-09 | $14.37 | $14.66 | $14.37 | $14.49 | $9.83 | 2,725,391 |
| 2016-05-06 | $14.05 | $14.36 | $13.95 | $14.34 | $9.73 | 1,802,514 |
| 2016-05-05 | $14.18 | $14.25 | $14.07 | $14.09 | $9.56 | 1,495,578 |
| 2016-05-04 | $13.57 | $14.19 | $13.51 | $14.11 | $9.57 | 2,141,237 |
| 2016-05-03 | $13.50 | $13.62 | $13.45 | $13.57 | $9.21 | 1,667,435 |
| 2016-05-02 | $13.37 | $13.64 | $13.36 | $13.59 | $9.22 | 1,362,638 |
| 2016-04-29 | $13.46 | $13.52 | $13.12 | $13.31 | $9.03 | 1,605,610 |
| 2016-04-28 | $13.47 | $13.62 | $13.39 | $13.52 | $9.17 | 1,009,983 |
| 2016-04-27 | $13.42 | $13.60 | $13.35 | $13.57 | $9.21 | 1,114,865 |
| 2016-04-26 | $13.23 | $13.51 | $13.14 | $13.45 | $9.13 | 1,680,091 |
| 2016-04-25 | $13.08 | $13.19 | $13.00 | $13.19 | $8.95 | 1,073,881 |
| 2016-04-22 | $12.72 | $13.12 | $12.72 | $13.07 | $8.87 | 1,349,108 |
| 2016-04-21 | $13.19 | $13.23 | $12.67 | $12.74 | $8.65 | 2,859,593 |
| 2016-04-20 | $13.42 | $13.47 | $13.16 | $13.18 | $8.94 | 1,507,492 |
| 2016-04-19 | $13.50 | $13.57 | $13.36 | $13.40 | $9.09 | 1,275,352 |
| 2016-04-18 | $13.37 | $13.49 | $13.34 | $13.47 | $9.14 | 962,083 |
| 2016-04-15 | $13.28 | $13.49 | $13.26 | $13.41 | $9.10 | 1,128,163 |
| 2016-04-14 | $13.39 | $13.41 | $13.15 | $13.28 | $9.01 | 1,111,238 |
| 2016-04-13 | $13.31 | $13.40 | $13.21 | $13.39 | $9.09 | 1,469,668 |
| 2016-04-12 | $13.23 | $13.35 | $13.20 | $13.22 | $8.97 | 1,137,513 |
| 2016-04-11 | $13.22 | $13.41 | $13.13 | $13.22 | $8.97 | 1,611,051 |
| 2016-04-08 | $13.05 | $13.22 | $13.00 | $13.13 | $8.91 | 1,502,988 |
| 2016-04-07 | $12.88 | $13.11 | $12.83 | $12.96 | $8.79 | 2,447,250 |
| 2016-04-06 | $12.88 | $12.97 | $12.61 | $12.96 | $8.79 | 2,074,658 |
| 2016-04-05 | $12.66 | $12.95 | $12.65 | $12.89 | $8.75 | 1,568,889 |
| 2016-04-04 | $12.88 | $12.92 | $12.69 | $12.72 | $8.63 | 1,863,303 |
| 2016-04-01 | $12.88 | $12.94 | $12.74 | $12.87 | $8.73 | 1,900,004 |
| 2016-03-31 | $12.91 | $13.09 | $12.90 | $12.98 | $8.81 | 2,952,681 |
| 2016-03-30 | $13.25 | $13.29 | $12.85 | $12.92 | $8.77 | 2,296,764 |
| 2016-03-29 | $12.77 | $13.26 | $12.73 | $13.22 | $8.97 | 2,882,052 |
| 2016-03-28 | $12.42 | $12.81 | $12.41 | $12.80 | $8.69 | 1,514,715 |
| 2016-03-24 | $12.47 | $12.49 | $12.31 | $12.39 | $8.41 | 2,708,120 |
| 2016-03-23 | $12.55 | $12.70 | $12.51 | $12.56 | $8.52 | 1,940,896 |
| 2016-03-22 | $12.20 | $12.61 | $12.07 | $12.60 | $8.55 | 2,890,733 |
| 2016-03-21 | $12.52 | $12.58 | $12.24 | $12.26 | $8.32 | 1,214,367 |
| 2016-03-18 | $12.70 | $12.72 | $12.52 | $12.56 | $8.52 | 2,251,866 |
| 2016-03-17 | $12.40 | $12.66 | $12.35 | $12.64 | $8.58 | 1,875,262 |
| 2016-03-16 | $12.02 | $12.44 | $11.97 | $12.40 | $8.41 | 1,569,902 |
| 2016-03-15 | $12.22 | $12.22 | $11.87 | $12.07 | $8.19 | 1,527,042 |
| 2016-03-14 | $12.35 | $12.51 | $12.31 | $12.49 | $8.32 | 1,498,082 |
| 2016-03-11 | $12.07 | $12.38 | $12.05 | $12.37 | $8.24 | 1,783,877 |
| 2016-03-10 | $12.12 | $12.19 | $11.77 | $11.97 | $7.98 | 1,195,564 |
| 2016-03-09 | $12.03 | $12.23 | $12.02 | $12.11 | $8.07 | 978,726 |
| 2016-03-08 | $12.25 | $12.28 | $11.98 | $12.00 | $8.00 | 2,169,710 |
| 2016-03-07 | $12.05 | $12.29 | $11.86 | $12.27 | $8.18 | 1,527,449 |
| 2016-03-04 | $12.08 | $12.12 | $11.95 | $12.11 | $8.07 | 1,743,255 |
| 2016-03-03 | $12.13 | $12.16 | $11.99 | $12.06 | $8.04 | 1,511,179 |
| 2016-03-02 | $11.98 | $12.18 | $11.83 | $12.11 | $8.07 | 1,521,651 |
| 2016-03-01 | $11.66 | $12.00 | $11.65 | $12.00 | $8.00 | 1,707,365 |
| 2016-02-29 | $11.58 | $11.79 | $11.55 | $11.57 | $7.71 | 2,131,839 |
| 2016-02-26 | $11.54 | $11.72 | $11.42 | $11.57 | $7.71 | 1,691,800 |
| 2016-02-25 | $11.18 | $11.55 | $11.12 | $11.54 | $7.69 | 1,439,023 |
| 2016-02-24 | $11.00 | $11.14 | $10.82 | $11.14 | $7.42 | 1,483,063 |
| 2016-02-23 | $11.05 | $11.18 | $11.02 | $11.08 | $7.38 | 1,676,413 |
| 2016-02-22 | $10.92 | $11.16 | $10.90 | $11.10 | $7.40 | 1,679,063 |
| 2016-02-19 | $10.70 | $10.86 | $10.61 | $10.79 | $7.19 | 1,489,264 |
| 2016-02-18 | $10.61 | $10.79 | $10.52 | $10.74 | $7.16 | 1,459,332 |
| 2016-02-17 | $10.51 | $10.82 | $10.50 | $10.58 | $7.05 | 1,741,783 |
| 2016-02-16 | $10.10 | $10.47 | $10.05 | $10.46 | $6.97 | 1,535,113 |
| 2016-02-12 | $9.90 | $10.18 | $9.81 | $10.05 | $6.70 | 1,475,668 |
| 2016-02-11 | $10.19 | $10.21 | $9.78 | $9.86 | $6.57 | 2,708,128 |
| 2016-02-10 | $10.23 | $10.56 | $10.19 | $10.34 | $6.89 | 1,476,661 |
| 2016-02-09 | $10.41 | $10.60 | $10.04 | $10.22 | $6.81 | 2,862,201 |
| 2016-02-08 | $10.90 | $10.99 | $10.29 | $10.60 | $7.06 | 2,098,576 |
| 2016-02-05 | $11.16 | $11.17 | $10.96 | $10.97 | $7.31 | 1,646,787 |
| 2016-02-04 | $11.04 | $11.25 | $10.98 | $11.22 | $7.48 | 1,834,469 |
| 2016-02-03 | $10.76 | $11.20 | $10.73 | $11.11 | $7.40 | 1,546,624 |
| 2016-02-02 | $10.82 | $10.82 | $10.60 | $10.71 | $7.14 | 1,417,740 |
| 2016-02-01 | $10.85 | $10.99 | $10.77 | $10.85 | $7.23 | 1,919,977 |
| 2016-01-29 | $10.69 | $11.02 | $10.67 | $11.00 | $7.33 | 2,150,757 |
| 2016-01-28 | $10.63 | $10.81 | $10.57 | $10.60 | $7.06 | 1,650,606 |
| 2016-01-27 | $10.90 | $10.90 | $10.51 | $10.61 | $7.07 | 2,098,931 |
| 2016-01-26 | $10.77 | $10.95 | $10.71 | $10.91 | $7.27 | 1,986,223 |
| 2016-01-25 | $10.75 | $10.97 | $10.73 | $10.76 | $7.17 | 2,824,156 |
| 2016-01-22 | $10.29 | $10.78 | $10.29 | $10.77 | $7.18 | 1,777,879 |
| 2016-01-21 | $10.13 | $10.48 | $10.01 | $10.25 | $6.83 | 1,646,938 |
| 2016-01-20 | $10.46 | $10.55 | $9.61 | $10.08 | $6.72 | 2,969,437 |
| 2016-01-19 | $10.58 | $10.64 | $10.49 | $10.59 | $7.06 | 1,880,218 |
| 2016-01-15 | $10.33 | $10.53 | $10.15 | $10.51 | $7.00 | 3,036,467 |
| 2016-01-14 | $10.64 | $10.68 | $10.38 | $10.55 | $7.03 | 1,922,343 |
| 2016-01-13 | $10.72 | $10.87 | $10.47 | $10.55 | $7.03 | 2,322,117 |
| 2016-01-12 | $11.12 | $11.21 | $10.63 | $10.72 | $7.14 | 4,050,803 |
| 2016-01-11 | $11.17 | $11.37 | $11.17 | $11.22 | $7.48 | 1,732,185 |
| 2016-01-08 | $11.28 | $11.33 | $11.09 | $11.11 | $7.40 | 1,554,777 |
| 2016-01-07 | $11.50 | $11.55 | $11.20 | $11.21 | $7.47 | 1,475,452 |
| 2016-01-06 | $11.75 | $11.78 | $11.56 | $11.64 | $7.76 | 1,627,571 |
| 2016-01-05 | $11.52 | $11.87 | $11.50 | $11.82 | $7.88 | 2,113,705 |
| 2016-01-04 | $11.46 | $11.49 | $11.32 | $11.47 | $7.64 | 1,801,178 |
| 2015-12-31 | $11.65 | $11.67 | $11.51 | $11.51 | $7.67 | 1,709,707 |
| 2015-12-30 | $11.72 | $11.74 | $11.62 | $11.65 | $7.76 | 877,339 |
| 2015-12-29 | $11.57 | $11.72 | $11.56 | $11.72 | $7.81 | 1,002,372 |
| 2015-12-28 | $11.45 | $11.58 | $11.36 | $11.56 | $7.70 | 1,412,613 |
| 2015-12-24 | $11.47 | $11.54 | $11.38 | $11.45 | $7.63 | 726,857 |
| 2015-12-23 | $11.34 | $11.46 | $11.31 | $11.46 | $7.64 | 1,518,318 |
| 2015-12-22 | $11.28 | $11.40 | $11.26 | $11.33 | $7.55 | 1,383,688 |
| 2015-12-21 | $11.29 | $11.42 | $11.18 | $11.23 | $7.48 | 1,713,152 |
| 2015-12-18 | $11.37 | $11.40 | $11.17 | $11.20 | $7.46 | 4,786,869 |
| 2015-12-17 | $11.51 | $11.54 | $11.35 | $11.39 | $7.59 | 1,485,611 |
| 2015-12-16 | $11.25 | $11.52 | $11.24 | $11.49 | $7.66 | 1,685,857 |
| 2015-12-15 | $11.15 | $11.30 | $11.15 | $11.19 | $7.46 | 1,683,050 |
| 2015-12-14 | $11.30 | $11.41 | $11.10 | $11.13 | $7.42 | 2,496,241 |
| 2015-12-11 | $11.24 | $11.41 | $11.20 | $11.32 | $7.54 | 2,314,129 |
| 2015-12-10 | $11.24 | $11.44 | $11.23 | $11.41 | $7.60 | 3,280,722 |
| 2015-12-09 | $11.27 | $11.37 | $11.18 | $11.21 | $7.47 | 2,844,844 |
| 2015-12-08 | $11.42 | $11.47 | $11.26 | $11.31 | $7.54 | 3,076,831 |
| 2015-12-07 | $11.72 | $11.78 | $11.57 | $11.61 | $7.59 | 2,759,137 |
| 2015-12-04 | $11.73 | $11.94 | $11.67 | $11.72 | $7.66 | 2,103,004 |
| 2015-12-03 | $11.80 | $11.84 | $11.66 | $11.70 | $7.65 | 2,077,993 |
| 2015-12-02 | $12.16 | $12.21 | $11.81 | $11.82 | $7.73 | 1,818,341 |
| 2015-12-01 | $12.06 | $12.20 | $12.03 | $12.17 | $7.96 | 1,581,912 |
| 2015-11-30 | $12.05 | $12.16 | $12.00 | $12.01 | $7.85 | 2,679,131 |
| 2015-11-27 | $11.86 | $12.08 | $11.85 | $12.04 | $7.87 | 1,073,938 |
| 2015-11-25 | $11.73 | $11.86 | $11.68 | $11.83 | $7.73 | 1,474,528 |
| 2015-11-24 | $11.66 | $11.76 | $11.57 | $11.74 | $7.67 | 2,170,687 |
| 2015-11-23 | $11.50 | $11.73 | $11.41 | $11.71 | $7.65 | 4,099,274 |
| 2015-11-20 | $11.19 | $11.34 | $11.15 | $11.26 | $7.36 | 1,916,829 |
| 2015-11-19 | $11.06 | $11.16 | $11.05 | $11.13 | $7.28 | 1,790,859 |
| 2015-11-18 | $10.92 | $11.07 | $10.89 | $11.05 | $7.22 | 1,843,806 |
| 2015-11-17 | $10.88 | $11.00 | $10.87 | $10.89 | $7.12 | 1,481,695 |
| 2015-11-16 | $10.74 | $10.93 | $10.69 | $10.90 | $7.13 | 3,279,541 |
| 2015-11-13 | $10.79 | $10.87 | $10.67 | $10.74 | $7.02 | 2,184,443 |
| 2015-11-12 | $10.82 | $10.89 | $10.72 | $10.81 | $7.07 | 1,709,855 |
| 2015-11-11 | $10.88 | $10.88 | $10.75 | $10.85 | $7.09 | 1,936,155 |
| 2015-11-10 | $10.70 | $10.99 | $10.70 | $10.85 | $7.09 | 2,801,781 |
| 2015-11-09 | $11.05 | $11.05 | $10.59 | $10.73 | $7.01 | 3,624,180 |
| 2015-11-06 | $11.44 | $11.44 | $11.05 | $11.13 | $7.28 | 3,183,601 |
| 2015-11-05 | $11.50 | $11.61 | $11.41 | $11.56 | $7.56 | 2,779,348 |
| 2015-11-04 | $11.50 | $11.55 | $11.46 | $11.52 | $7.53 | 1,730,713 |
| 2015-11-03 | $11.35 | $11.49 | $11.28 | $11.48 | $7.50 | 2,372,924 |
| 2015-11-02 | $11.29 | $11.41 | $11.27 | $11.39 | $7.45 | 2,935,898 |
| 2015-10-30 | $11.37 | $11.41 | $11.23 | $11.30 | $7.39 | 1,874,293 |
| 2015-10-29 | $11.32 | $11.41 | $11.24 | $11.38 | $7.44 | 1,837,210 |
| 2015-10-28 | $11.28 | $11.51 | $11.17 | $11.39 | $7.45 | 2,255,481 |
| 2015-10-27 | $11.45 | $11.51 | $11.24 | $11.29 | $7.38 | 2,049,580 |
| 2015-10-26 | $11.63 | $11.65 | $11.41 | $11.44 | $7.48 | 1,739,125 |
| 2015-10-23 | $11.72 | $11.75 | $11.55 | $11.63 | $7.60 | 1,590,732 |
| 2015-10-22 | $11.89 | $11.93 | $11.61 | $11.70 | $7.65 | 3,500,094 |
| 2015-10-21 | $11.92 | $12.02 | $11.84 | $11.85 | $7.75 | 1,476,826 |
| 2015-10-20 | $11.85 | $11.95 | $11.84 | $11.92 | $7.79 | 1,188,426 |
| 2015-10-19 | $11.71 | $11.91 | $11.70 | $11.90 | $7.78 | 1,550,164 |
| 2015-10-16 | $11.45 | $11.77 | $11.45 | $11.73 | $7.67 | 3,029,545 |
| 2015-10-15 | $11.41 | $11.49 | $11.35 | $11.41 | $7.46 | 2,923,730 |
| 2015-10-14 | $11.52 | $11.68 | $11.33 | $11.34 | $7.41 | 1,984,163 |
| 2015-10-13 | $11.57 | $11.69 | $11.50 | $11.52 | $7.53 | 2,134,581 |
| 2015-10-12 | $11.69 | $11.86 | $11.58 | $11.58 | $7.57 | 1,871,853 |
| 2015-10-09 | $11.73 | $11.78 | $11.63 | $11.65 | $7.62 | 1,499,427 |
| 2015-10-08 | $11.43 | $11.77 | $11.38 | $11.72 | $7.66 | 2,378,352 |
| 2015-10-07 | $11.35 | $11.44 | $11.28 | $11.43 | $7.47 | 2,287,978 |
| 2015-10-06 | $11.29 | $11.41 | $11.27 | $11.35 | $7.42 | 1,755,028 |
| 2015-10-05 | $11.02 | $11.32 | $11.01 | $11.30 | $7.39 | 1,735,637 |
| 2015-10-02 | $10.90 | $10.99 | $10.77 | $10.99 | $7.18 | 1,551,018 |
| 2015-10-01 | $11.06 | $11.06 | $10.78 | $10.90 | $7.13 | 3,421,493 |
| 2015-09-30 | $11.20 | $11.23 | $10.96 | $11.06 | $7.23 | 2,086,851 |
| 2015-09-29 | $11.19 | $11.32 | $11.09 | $11.10 | $7.26 | 1,847,873 |
| 2015-09-28 | $11.53 | $11.54 | $11.06 | $11.16 | $7.30 | 2,304,785 |
| 2015-09-25 | $11.43 | $11.60 | $11.30 | $11.55 | $7.55 | 2,077,990 |
| 2015-09-24 | $11.52 | $11.59 | $11.35 | $11.42 | $7.47 | 1,713,209 |
| 2015-09-23 | $11.43 | $11.59 | $11.42 | $11.52 | $7.53 | 1,351,299 |
| 2015-09-22 | $11.42 | $11.56 | $11.36 | $11.41 | $7.46 | 1,497,108 |
| 2015-09-21 | $11.29 | $11.56 | $11.29 | $11.49 | $7.51 | 1,953,993 |
| 2015-09-18 | $11.08 | $11.44 | $11.08 | $11.28 | $7.37 | 4,266,538 |
| 2015-09-17 | $11.01 | $11.38 | $10.95 | $11.18 | $7.31 | 2,945,109 |
| 2015-09-16 | $10.95 | $11.10 | $10.95 | $11.03 | $7.21 | 1,884,008 |
| 2015-09-15 | $10.96 | $11.03 | $10.88 | $10.94 | $7.15 | 2,129,228 |
| 2015-09-14 | $11.04 | $11.19 | $11.02 | $11.17 | $7.16 | 2,437,819 |
| 2015-09-11 | $10.84 | $11.05 | $10.82 | $11.01 | $7.06 | 2,096,380 |
| 2015-09-10 | $10.90 | $11.01 | $10.79 | $10.85 | $6.95 | 2,469,013 |
| 2015-09-09 | $11.12 | $11.20 | $10.91 | $10.95 | $7.02 | 2,831,969 |
| 2015-09-08 | $11.05 | $11.15 | $11.02 | $11.08 | $7.10 | 2,466,563 |
| 2015-09-04 | $11.23 | $11.27 | $10.87 | $10.95 | $7.02 | 3,134,069 |
| 2015-09-03 | $11.32 | $11.40 | $11.28 | $11.30 | $7.24 | 1,847,503 |
Medical Properties Trust Inc (MPW) News Headlines
.jpg)
Steward Health gets green light to repay creditors with litigation proceeds
None
reuters.com July 16, 2025.jpg)
Hospital Failures Following Private-Equity Payouts Leave Patients, Taxpayers in Lurch
None
wsj.com July 30, 2025Recent Medical Properties Trust Inc (MPW) News
Similar Companies to Medical Properties Trust Inc (MPW) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |