Petroleo Brasileiro S.A. Petrobras (PBR-A) Exchange: NYSE
Data as of Oct. 8, 2025
$11.47 ($0.00) 0.00%
Petroleo Brasileiro S.A. Petrobras - Daily Information
Click for more stock information on Petroleo Brasileiro S.A. Petrobras.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $11.47 |
| Previous Close | $11.47 |
| High | $11.55 |
| Low | $11.43 |
| Adjusted Open | $11.47 |
| Previous Adjusted Close | $11.47 |
| Adjusted High | $11.55 |
| Adjusted Low | $11.43 |
Invest in Petroleo Brasileiro S.A. Petrobras (PBR-A)
Historical Stock Data for Petroleo Brasileiro S.A. Petrobras (PBR-A)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-29 | $11.47 | $11.55 | $11.43 | $11.47 | $11.47 | 6,382,955 |
| 2025-08-28 | $11.37 | $11.53 | $11.35 | $11.47 | $11.47 | 5,968,556 |
| 2025-08-27 | $11.17 | $11.33 | $11.14 | $11.29 | $11.29 | 4,784,659 |
| 2025-08-26 | $11.23 | $11.30 | $11.12 | $11.21 | $11.21 | 5,592,169 |
| 2025-08-25 | $11.24 | $11.39 | $11.21 | $11.33 | $11.33 | 6,058,854 |
| 2025-08-22 | $11.14 | $11.44 | $11.14 | $11.42 | $11.22 | 10,822,257 |
| 2025-08-21 | $11.02 | $11.13 | $10.94 | $11.07 | $10.88 | 4,080,774 |
| 2025-08-20 | $11.03 | $11.11 | $11.00 | $11.01 | $10.82 | 3,249,067 |
| 2025-08-19 | $11.00 | $11.05 | $10.89 | $10.91 | $10.72 | 7,339,315 |
| 2025-08-18 | $11.17 | $11.29 | $11.10 | $11.18 | $10.99 | 3,202,691 |
| 2025-08-15 | $11.12 | $11.18 | $11.04 | $11.13 | $10.94 | 6,260,441 |
| 2025-08-14 | $11.24 | $11.25 | $11.09 | $11.17 | $10.98 | 4,985,272 |
| 2025-08-13 | $11.36 | $11.45 | $11.27 | $11.35 | $11.16 | 5,400,790 |
| 2025-08-12 | $11.41 | $11.59 | $11.35 | $11.38 | $11.19 | 4,736,612 |
| 2025-08-11 | $11.29 | $11.35 | $11.22 | $11.27 | $11.08 | 6,981,771 |
| 2025-08-08 | $11.78 | $11.78 | $11.22 | $11.22 | $11.03 | 15,140,172 |
| 2025-08-07 | $11.90 | $12.04 | $11.85 | $11.99 | $11.78 | 4,633,924 |
| 2025-08-06 | $11.90 | $12.06 | $11.78 | $11.86 | $11.66 | 12,097,549 |
| 2025-08-05 | $11.71 | $11.79 | $11.64 | $11.76 | $11.56 | 4,619,517 |
| 2025-08-04 | $11.67 | $11.73 | $11.58 | $11.66 | $11.46 | 3,226,322 |
| 2025-08-01 | $11.79 | $11.82 | $11.53 | $11.60 | $11.40 | 4,894,314 |
| 2025-07-31 | $11.53 | $11.69 | $11.53 | $11.62 | $11.42 | 5,788,165 |
| 2025-07-30 | $11.63 | $11.79 | $11.51 | $11.77 | $11.77 | 6,636,617 |
| 2025-07-29 | $11.46 | $11.72 | $11.44 | $11.69 | $11.69 | 7,672,834 |
| 2025-07-28 | $11.55 | $11.62 | $11.33 | $11.46 | $11.46 | 9,275,515 |
| 2025-07-25 | $11.58 | $11.62 | $11.50 | $11.53 | $11.53 | 3,071,518 |
| 2025-07-24 | $11.48 | $11.60 | $11.45 | $11.59 | $11.59 | 4,783,779 |
| 2025-07-23 | $11.32 | $11.61 | $11.29 | $11.59 | $11.59 | 7,391,049 |
| 2025-07-22 | $11.22 | $11.34 | $11.19 | $11.25 | $11.25 | 8,229,661 |
| 2025-07-21 | $11.11 | $11.27 | $11.10 | $11.15 | $11.15 | 5,827,400 |
| 2025-07-18 | $11.40 | $11.42 | $10.95 | $11.11 | $11.11 | 7,155,982 |
| 2025-07-17 | $11.30 | $11.42 | $11.29 | $11.35 | $11.35 | 4,151,340 |
| 2025-07-16 | $11.37 | $11.49 | $11.30 | $11.38 | $11.38 | 5,942,224 |
| 2025-07-15 | $11.61 | $11.64 | $11.38 | $11.48 | $11.48 | 4,173,382 |
| 2025-07-14 | $11.73 | $11.73 | $11.51 | $11.53 | $11.53 | 4,758,939 |
| 2025-07-11 | $11.67 | $11.78 | $11.63 | $11.74 | $11.74 | 5,718,140 |
| 2025-07-10 | $11.47 | $11.73 | $11.46 | $11.66 | $11.66 | 6,862,673 |
| 2025-07-09 | $11.90 | $11.93 | $11.69 | $11.74 | $11.74 | 3,839,332 |
| 2025-07-08 | $11.80 | $11.97 | $11.78 | $11.97 | $11.97 | 5,045,218 |
| 2025-07-07 | $11.79 | $11.83 | $11.64 | $11.71 | $11.71 | 4,761,954 |
| 2025-07-03 | $11.82 | $11.98 | $11.81 | $11.91 | $11.91 | 2,784,928 |
| 2025-07-02 | $11.60 | $11.88 | $11.52 | $11.85 | $11.85 | 6,830,673 |
| 2025-07-01 | $11.55 | $11.58 | $11.45 | $11.55 | $11.55 | 3,694,553 |
| 2025-06-30 | $11.40 | $11.60 | $11.34 | $11.54 | $11.54 | 7,245,828 |
| 2025-06-27 | $11.41 | $11.46 | $11.36 | $11.39 | $11.39 | 3,740,622 |
| 2025-06-26 | $11.39 | $11.48 | $11.34 | $11.42 | $11.42 | 3,935,460 |
| 2025-06-25 | $11.33 | $11.38 | $11.25 | $11.25 | $11.25 | 4,694,234 |
| 2025-06-24 | $11.38 | $11.58 | $11.32 | $11.33 | $11.33 | 7,310,560 |
| 2025-06-23 | $12.01 | $12.02 | $11.55 | $11.60 | $11.60 | 9,640,551 |
| 2025-06-20 | $11.95 | $12.09 | $11.91 | $11.97 | $11.97 | 8,695,658 |
| 2025-06-18 | $12.00 | $12.10 | $11.84 | $11.93 | $11.93 | 6,181,368 |
| 2025-06-17 | $11.91 | $12.10 | $11.88 | $11.97 | $11.97 | 6,874,636 |
| 2025-06-16 | $11.74 | $11.95 | $11.66 | $11.73 | $11.73 | 8,739,606 |
| 2025-06-13 | $11.71 | $11.81 | $11.58 | $11.79 | $11.79 | 9,860,781 |
| 2025-06-12 | $11.17 | $11.50 | $11.16 | $11.48 | $11.48 | 5,835,791 |
| 2025-06-11 | $10.96 | $11.24 | $10.93 | $11.21 | $11.21 | 5,714,311 |
| 2025-06-10 | $10.61 | $10.86 | $10.60 | $10.78 | $10.78 | 9,083,881 |
| 2025-06-09 | $10.40 | $10.58 | $10.33 | $10.48 | $10.48 | 8,397,974 |
| 2025-06-06 | $10.51 | $10.66 | $10.50 | $10.63 | $10.63 | 4,838,834 |
| 2025-06-05 | $10.53 | $10.55 | $10.41 | $10.47 | $10.47 | 6,691,693 |
| 2025-06-04 | $10.75 | $10.82 | $10.36 | $10.37 | $10.37 | 8,221,733 |
| 2025-06-03 | $10.74 | $11.02 | $10.61 | $10.96 | $10.68 | 9,448,783 |
| 2025-06-02 | $11.03 | $11.06 | $10.88 | $10.96 | $10.68 | 6,524,614 |
| 2025-05-30 | $10.95 | $10.96 | $10.80 | $10.82 | $10.54 | 4,752,133 |
| 2025-05-29 | $11.04 | $11.08 | $10.94 | $11.05 | $10.77 | 4,406,108 |
| 2025-05-28 | $11.14 | $11.16 | $11.01 | $11.04 | $10.76 | 5,446,450 |
| 2025-05-27 | $11.15 | $11.17 | $11.08 | $11.13 | $10.85 | 4,443,973 |
| 2025-05-23 | $10.82 | $11.09 | $10.82 | $11.08 | $10.80 | 5,171,717 |
| 2025-05-22 | $11.17 | $11.24 | $11.03 | $11.07 | $10.79 | 7,852,564 |
| 2025-05-21 | $11.36 | $11.37 | $11.20 | $11.22 | $10.93 | 5,499,188 |
| 2025-05-20 | $11.36 | $11.40 | $11.24 | $11.30 | $11.01 | 4,738,721 |
| 2025-05-19 | $11.21 | $11.37 | $11.16 | $11.29 | $11.00 | 4,131,169 |
| 2025-05-16 | $11.23 | $11.32 | $11.09 | $11.29 | $11.00 | 3,853,499 |
| 2025-05-15 | $11.25 | $11.33 | $11.19 | $11.24 | $10.95 | 4,122,935 |
| 2025-05-14 | $11.37 | $11.45 | $11.28 | $11.36 | $11.07 | 3,785,041 |
| 2025-05-13 | $11.20 | $11.49 | $11.13 | $11.46 | $11.46 | 8,236,757 |
| 2025-05-12 | $11.30 | $11.35 | $11.13 | $11.19 | $11.19 | 9,115,079 |
| 2025-05-09 | $10.94 | $10.99 | $10.84 | $10.97 | $10.97 | 5,274,496 |
| 2025-05-08 | $10.75 | $10.94 | $10.72 | $10.87 | $10.87 | 8,348,782 |
| 2025-05-07 | $10.50 | $10.54 | $10.41 | $10.52 | $10.52 | 9,752,947 |
| 2025-05-06 | $10.58 | $10.63 | $10.45 | $10.56 | $10.56 | 7,133,664 |
| 2025-05-05 | $10.79 | $10.81 | $10.45 | $10.45 | $10.45 | 6,890,545 |
| 2025-05-02 | $10.75 | $10.91 | $10.62 | $10.90 | $10.90 | 5,432,009 |
| 2025-05-01 | $10.55 | $10.78 | $10.50 | $10.65 | $10.65 | 5,543,962 |
| 2025-04-30 | $10.70 | $10.76 | $10.55 | $10.56 | $10.56 | 7,484,558 |
| 2025-04-29 | $10.70 | $10.93 | $10.65 | $10.81 | $10.81 | 4,859,898 |
| 2025-04-28 | $10.74 | $10.87 | $10.66 | $10.75 | $10.75 | 4,415,927 |
| 2025-04-25 | $10.67 | $10.84 | $10.63 | $10.76 | $10.76 | 4,646,000 |
| 2025-04-24 | $10.84 | $10.84 | $10.57 | $10.72 | $10.72 | 6,922,268 |
| 2025-04-23 | $10.99 | $11.20 | $10.69 | $10.70 | $10.70 | 10,623,115 |
| 2025-04-22 | $10.58 | $10.88 | $10.52 | $10.80 | $10.80 | 6,906,219 |
| 2025-04-21 | $10.85 | $10.85 | $10.53 | $10.71 | $10.71 | 5,290,626 |
| 2025-04-17 | $10.68 | $10.98 | $10.64 | $10.83 | $10.83 | 8,279,570 |
| 2025-04-16 | $10.61 | $10.73 | $10.49 | $10.54 | $10.54 | 7,671,446 |
| 2025-04-15 | $10.80 | $10.86 | $10.51 | $10.52 | $10.52 | 6,894,616 |
| 2025-04-14 | $11.20 | $11.24 | $10.71 | $10.83 | $10.83 | 6,526,556 |
| 2025-04-11 | $10.52 | $10.98 | $10.42 | $10.86 | $10.86 | 7,221,866 |
| 2025-04-10 | $11.00 | $11.06 | $10.54 | $10.59 | $10.59 | 9,869,197 |
| 2025-04-09 | $10.31 | $11.49 | $10.28 | $11.40 | $11.40 | 13,073,125 |
| 2025-04-08 | $11.51 | $11.51 | $10.61 | $10.66 | $10.66 | 10,351,636 |
| 2025-04-07 | $11.50 | $11.87 | $11.15 | $11.19 | $11.19 | 17,722,695 |
| 2025-04-04 | $12.07 | $12.08 | $11.61 | $11.87 | $11.87 | 14,445,949 |
| 2025-04-03 | $12.78 | $12.94 | $12.75 | $12.75 | $12.75 | 10,459,798 |
| 2025-04-02 | $13.07 | $13.09 | $12.97 | $13.09 | $13.09 | 2,192,668 |
| 2025-04-01 | $13.09 | $13.39 | $13.06 | $13.16 | $13.16 | 4,288,803 |
| 2025-03-31 | $13.03 | $13.16 | $12.90 | $13.04 | $13.04 | 3,364,915 |
| 2025-03-28 | $13.11 | $13.17 | $12.86 | $13.05 | $13.05 | 3,340,913 |
| 2025-03-27 | $13.09 | $13.26 | $13.04 | $13.12 | $13.12 | 3,256,662 |
| 2025-03-26 | $13.07 | $13.15 | $13.02 | $13.10 | $13.10 | 3,038,948 |
| 2025-03-25 | $12.88 | $13.20 | $12.87 | $13.02 | $13.02 | 5,034,304 |
| 2025-03-24 | $12.80 | $12.91 | $12.70 | $12.78 | $12.78 | 2,818,233 |
| 2025-03-21 | $12.76 | $12.98 | $12.71 | $12.95 | $12.95 | 7,349,902 |
| 2025-03-20 | $12.77 | $12.88 | $12.62 | $12.79 | $12.79 | 5,615,145 |
| 2025-03-19 | $12.77 | $12.91 | $12.70 | $12.83 | $12.83 | 3,417,111 |
| 2025-03-18 | $12.80 | $12.82 | $12.66 | $12.76 | $12.76 | 2,761,962 |
| 2025-03-17 | $12.54 | $12.86 | $12.51 | $12.79 | $12.79 | 7,736,667 |
| 2025-03-14 | $11.99 | $12.47 | $11.96 | $12.45 | $12.45 | 7,213,995 |
| 2025-03-13 | $11.73 | $11.93 | $11.70 | $11.84 | $11.84 | 4,134,556 |
| 2025-03-12 | $11.70 | $11.83 | $11.67 | $11.78 | $11.78 | 2,754,486 |
| 2025-03-11 | $11.84 | $11.87 | $11.62 | $11.72 | $11.72 | 4,474,700 |
| 2025-03-10 | $11.89 | $11.92 | $11.69 | $11.84 | $11.84 | 6,264,512 |
| 2025-03-07 | $11.94 | $12.07 | $11.90 | $12.01 | $12.01 | 5,033,239 |
| 2025-03-06 | $12.03 | $12.04 | $11.81 | $11.88 | $11.88 | 5,026,158 |
| 2025-03-05 | $11.94 | $12.07 | $11.66 | $11.98 | $11.98 | 11,618,490 |
| 2025-03-04 | $11.89 | $11.96 | $11.60 | $11.87 | $11.87 | 5,504,466 |
| 2025-03-03 | $12.33 | $12.57 | $11.91 | $11.97 | $11.97 | 5,155,248 |
| 2025-02-28 | $12.29 | $12.39 | $12.17 | $12.21 | $12.21 | 5,754,520 |
| 2025-02-27 | $12.54 | $12.61 | $12.16 | $12.50 | $12.50 | 13,619,475 |
| 2025-02-26 | $13.16 | $13.17 | $13.03 | $13.09 | $13.09 | 5,003,608 |
| 2025-02-25 | $13.31 | $13.35 | $13.15 | $13.17 | $13.17 | 3,907,947 |
| 2025-02-24 | $13.41 | $13.42 | $13.18 | $13.25 | $13.25 | 3,646,870 |
| 2025-02-21 | $13.45 | $13.51 | $13.35 | $13.43 | $13.43 | 3,080,244 |
| 2025-02-20 | $13.50 | $13.58 | $13.45 | $13.54 | $13.54 | 4,198,328 |
| 2025-02-19 | $13.45 | $13.60 | $13.40 | $13.47 | $13.47 | 4,602,771 |
| 2025-02-18 | $13.31 | $13.54 | $13.28 | $13.48 | $13.48 | 4,246,071 |
| 2025-02-14 | $12.79 | $13.22 | $12.79 | $13.15 | $13.15 | 6,654,874 |
| 2025-02-13 | $12.44 | $12.62 | $12.44 | $12.61 | $12.61 | 4,925,684 |
| 2025-02-12 | $12.68 | $12.73 | $12.55 | $12.58 | $12.58 | 3,300,284 |
| 2025-02-11 | $12.86 | $12.86 | $12.74 | $12.81 | $12.81 | 2,432,027 |
| 2025-02-10 | $12.73 | $12.82 | $12.68 | $12.75 | $12.75 | 2,499,719 |
| 2025-02-07 | $12.80 | $12.81 | $12.57 | $12.58 | $12.58 | 4,218,985 |
| 2025-02-06 | $12.81 | $12.87 | $12.74 | $12.76 | $12.76 | 4,008,315 |
| 2025-02-05 | $12.82 | $12.83 | $12.68 | $12.70 | $12.70 | 3,510,341 |
| 2025-02-04 | $12.70 | $12.97 | $12.70 | $12.89 | $12.89 | 3,484,566 |
| 2025-02-03 | $12.77 | $12.96 | $12.71 | $12.88 | $12.88 | 4,502,786 |
| 2025-01-31 | $12.85 | $13.18 | $12.81 | $12.90 | $12.90 | 5,865,796 |
| 2025-01-30 | $12.51 | $12.81 | $12.51 | $12.78 | $12.78 | 4,891,981 |
| 2025-01-29 | $12.56 | $12.72 | $12.53 | $12.60 | $12.60 | 3,242,748 |
| 2025-01-28 | $12.68 | $12.71 | $12.57 | $12.67 | $12.67 | 4,406,524 |
| 2025-01-27 | $12.52 | $12.65 | $12.40 | $12.58 | $12.58 | 4,962,909 |
| 2025-01-24 | $12.43 | $12.48 | $12.35 | $12.37 | $12.37 | 2,604,443 |
| 2025-01-23 | $12.55 | $12.59 | $12.40 | $12.40 | $12.40 | 4,844,475 |
| 2025-01-22 | $12.55 | $12.65 | $12.44 | $12.46 | $12.46 | 4,388,471 |
| 2025-01-21 | $12.22 | $12.41 | $12.16 | $12.36 | $12.36 | 3,331,577 |
| 2025-01-17 | $12.25 | $12.41 | $12.23 | $12.25 | $12.25 | 3,117,010 |
| 2025-01-16 | $12.33 | $12.39 | $12.15 | $12.25 | $12.25 | 3,200,225 |
| 2025-01-15 | $12.29 | $12.42 | $12.20 | $12.39 | $12.39 | 3,849,193 |
| 2025-01-14 | $12.18 | $12.26 | $12.07 | $12.18 | $12.18 | 3,351,542 |
| 2025-01-13 | $12.20 | $12.33 | $12.15 | $12.18 | $12.18 | 3,905,348 |
| 2025-01-10 | $12.33 | $12.34 | $12.10 | $12.10 | $12.10 | 4,418,699 |
| 2025-01-08 | $12.00 | $12.08 | $11.94 | $12.07 | $12.07 | 3,382,336 |
| 2025-01-07 | $12.01 | $12.28 | $12.01 | $12.17 | $12.17 | 6,515,290 |
| 2025-01-06 | $11.84 | $12.02 | $11.81 | $11.89 | $11.89 | 6,059,871 |
| 2025-01-03 | $11.96 | $11.98 | $11.77 | $11.81 | $11.81 | 5,970,850 |
| 2025-01-02 | $11.73 | $12.09 | $11.70 | $12.09 | $12.09 | 6,460,876 |
| 2024-12-31 | $11.75 | $11.89 | $11.71 | $11.84 | $11.84 | 2,333,429 |
| 2024-12-30 | $11.67 | $11.79 | $11.61 | $11.73 | $11.73 | 3,693,660 |
| 2024-12-27 | $11.54 | $11.64 | $11.52 | $11.55 | $11.55 | 4,409,194 |
| 2024-12-26 | $11.95 | $12.12 | $11.91 | $12.03 | $11.79 | 5,712,986 |
| 2024-12-24 | $12.03 | $12.14 | $11.93 | $12.06 | $11.82 | 1,005,327 |
| 2024-12-23 | $11.99 | $12.04 | $11.89 | $11.95 | $11.72 | 5,703,618 |
| 2024-12-20 | $12.18 | $12.25 | $12.07 | $12.12 | $11.88 | 6,241,685 |
| 2024-12-19 | $12.20 | $12.24 | $12.07 | $12.07 | $11.83 | 7,361,327 |
| 2024-12-18 | $12.45 | $12.49 | $11.84 | $11.90 | $11.67 | 8,604,181 |
| 2024-12-17 | $12.37 | $12.68 | $12.28 | $12.53 | $12.28 | 6,524,076 |
| 2024-12-16 | $12.54 | $12.62 | $12.34 | $12.37 | $12.13 | 3,890,612 |
| 2024-12-13 | $12.78 | $12.82 | $12.55 | $12.60 | $12.35 | 4,760,761 |
| 2024-12-12 | $13.54 | $13.58 | $13.17 | $13.25 | $12.46 | 6,160,170 |
| 2024-12-11 | $13.49 | $13.68 | $13.22 | $13.55 | $12.74 | 5,983,627 |
| 2024-12-10 | $13.32 | $13.40 | $13.28 | $13.30 | $12.51 | 4,780,641 |
| 2024-12-09 | $13.05 | $13.21 | $13.02 | $13.13 | $12.35 | 6,001,492 |
| 2024-12-06 | $13.08 | $13.09 | $12.80 | $12.84 | $12.08 | 5,397,301 |
| 2024-12-05 | $13.16 | $13.31 | $13.13 | $13.26 | $12.47 | 6,199,391 |
| 2024-12-04 | $13.11 | $13.18 | $12.91 | $13.00 | $12.23 | 7,366,780 |
| 2024-12-03 | $12.90 | $13.06 | $12.88 | $13.02 | $12.25 | 6,477,942 |
| 2024-12-02 | $12.85 | $13.02 | $12.80 | $12.95 | $12.18 | 8,666,584 |
| 2024-11-29 | $12.75 | $13.08 | $12.73 | $13.04 | $12.26 | 7,934,465 |
| 2024-11-27 | $13.47 | $13.53 | $13.12 | $13.15 | $12.37 | 8,580,919 |
| 2024-11-26 | $13.55 | $13.56 | $13.40 | $13.47 | $12.67 | 3,072,217 |
| 2024-11-25 | $13.65 | $13.74 | $13.46 | $13.52 | $12.72 | 5,092,159 |
| 2024-11-22 | $13.27 | $13.72 | $13.25 | $13.59 | $12.78 | 11,311,935 |
| 2024-11-21 | $13.00 | $13.13 | $12.91 | $13.03 | $12.25 | 6,764,607 |
| 2024-11-20 | $13.11 | $13.35 | $13.08 | $13.15 | $12.37 | 4,603,897 |
| 2024-11-19 | $13.22 | $13.27 | $13.05 | $13.09 | $12.31 | 3,398,730 |
| 2024-11-18 | $13.07 | $13.32 | $13.07 | $13.27 | $12.48 | 5,668,139 |
| 2024-11-15 | $12.88 | $13.14 | $12.88 | $12.97 | $12.97 | 3,485,035 |
| 2024-11-14 | $12.81 | $12.93 | $12.75 | $12.84 | $12.84 | 5,386,811 |
| 2024-11-13 | $12.71 | $12.79 | $12.61 | $12.75 | $12.75 | 4,851,816 |
| 2024-11-12 | $12.61 | $12.86 | $12.61 | $12.76 | $12.76 | 6,683,822 |
| 2024-11-11 | $12.55 | $12.64 | $12.39 | $12.63 | $12.63 | 4,441,603 |
| 2024-11-08 | $12.55 | $12.68 | $12.30 | $12.67 | $12.67 | 7,764,696 |
| 2024-11-07 | $12.54 | $12.61 | $12.43 | $12.51 | $12.51 | 5,698,792 |
| 2024-11-06 | $12.16 | $12.47 | $12.10 | $12.46 | $12.46 | 6,227,379 |
| 2024-11-05 | $12.22 | $12.33 | $12.09 | $12.29 | $12.29 | 3,020,489 |
| 2024-11-04 | $12.33 | $12.37 | $12.20 | $12.21 | $12.21 | 4,086,818 |
| 2024-11-01 | $12.40 | $12.41 | $12.01 | $12.02 | $12.02 | 4,411,903 |
| 2024-10-31 | $12.40 | $12.47 | $12.31 | $12.37 | $12.37 | 4,190,344 |
| 2024-10-30 | $12.50 | $12.59 | $12.41 | $12.41 | $12.41 | 4,747,898 |
| 2024-10-29 | $12.62 | $12.68 | $12.43 | $12.47 | $12.47 | 6,950,204 |
| 2024-10-28 | $12.50 | $12.65 | $12.43 | $12.59 | $12.59 | 24,668,472 |
| 2024-10-25 | $12.69 | $12.78 | $12.55 | $12.62 | $12.62 | 7,978,528 |
| 2024-10-24 | $12.48 | $12.70 | $12.47 | $12.63 | $12.63 | 4,109,766 |
| 2024-10-23 | $12.53 | $12.56 | $12.42 | $12.49 | $12.49 | 3,848,784 |
| 2024-10-22 | $12.74 | $12.78 | $12.62 | $12.67 | $12.67 | 2,788,391 |
| 2024-10-21 | $12.90 | $12.90 | $12.70 | $12.71 | $12.71 | 4,915,578 |
| 2024-10-18 | $13.07 | $13.10 | $12.84 | $12.87 | $12.87 | 3,815,100 |
| 2024-10-17 | $13.00 | $13.08 | $12.93 | $13.01 | $13.01 | 5,255,519 |
| 2024-10-16 | $13.14 | $13.26 | $13.12 | $13.12 | $13.12 | 3,614,692 |
| 2024-10-15 | $13.21 | $13.25 | $13.11 | $13.12 | $13.12 | 5,875,657 |
| 2024-10-14 | $13.33 | $13.59 | $13.31 | $13.50 | $13.50 | 5,267,831 |
| 2024-10-11 | $13.38 | $13.39 | $13.25 | $13.34 | $13.34 | 4,913,661 |
| 2024-10-10 | $13.43 | $13.53 | $13.41 | $13.50 | $13.50 | 4,256,954 |
| 2024-10-09 | $13.34 | $13.40 | $13.24 | $13.33 | $13.33 | 4,756,769 |
| 2024-10-08 | $13.74 | $13.75 | $13.48 | $13.58 | $13.58 | 5,003,420 |
| 2024-10-07 | $13.93 | $14.01 | $13.85 | $13.99 | $13.99 | 11,618,555 |
| 2024-10-04 | $13.82 | $13.92 | $13.75 | $13.90 | $13.90 | 4,007,009 |
| 2024-10-03 | $13.62 | $13.91 | $13.57 | $13.87 | $13.87 | 7,779,974 |
| 2024-10-02 | $13.91 | $13.98 | $13.72 | $13.76 | $13.76 | 6,029,917 |
| 2024-10-01 | $13.15 | $13.73 | $13.14 | $13.55 | $13.55 | 8,884,641 |
| 2024-09-30 | $13.28 | $13.28 | $13.11 | $13.19 | $13.19 | 4,843,861 |
| 2024-09-27 | $13.21 | $13.36 | $13.21 | $13.27 | $13.27 | 24,848,915 |
| 2024-09-26 | $13.37 | $13.40 | $13.22 | $13.24 | $13.24 | 8,697,860 |
| 2024-09-25 | $13.57 | $13.65 | $13.48 | $13.52 | $13.52 | 5,546,797 |
| 2024-09-24 | $13.59 | $13.64 | $13.45 | $13.49 | $13.49 | 4,328,058 |
| 2024-09-23 | $13.19 | $13.32 | $13.14 | $13.24 | $13.24 | 9,767,179 |
| 2024-09-20 | $13.27 | $13.29 | $13.06 | $13.07 | $13.07 | 11,291,836 |
| 2024-09-19 | $13.45 | $13.46 | $13.30 | $13.38 | $13.38 | 3,249,146 |
| 2024-09-18 | $13.46 | $13.47 | $13.17 | $13.24 | $13.24 | 4,815,476 |
| 2024-09-17 | $13.47 | $13.49 | $13.34 | $13.47 | $13.47 | 2,543,854 |
| 2024-09-16 | $13.57 | $13.69 | $13.48 | $13.50 | $13.50 | 4,758,334 |
| 2024-09-13 | $13.30 | $13.46 | $13.16 | $13.20 | $13.20 | 5,103,784 |
| 2024-09-12 | $13.19 | $13.20 | $12.96 | $13.11 | $13.11 | 4,343,368 |
| 2024-09-11 | $13.37 | $13.37 | $13.01 | $13.22 | $13.22 | 5,175,098 |
| 2024-09-10 | $13.47 | $13.53 | $13.06 | $13.16 | $13.16 | 6,488,535 |
| 2024-09-09 | $13.40 | $13.69 | $13.38 | $13.59 | $13.59 | 4,803,925 |
| 2024-09-06 | $13.78 | $13.79 | $13.38 | $13.43 | $13.43 | 4,746,676 |
| 2024-09-05 | $13.78 | $13.85 | $13.69 | $13.73 | $13.73 | 4,424,042 |
| 2024-09-04 | $13.69 | $13.79 | $13.65 | $13.67 | $13.67 | 4,116,142 |
| 2024-09-03 | $13.83 | $13.83 | $13.60 | $13.64 | $13.64 | 4,475,480 |
| 2024-08-30 | $13.75 | $14.00 | $13.72 | $13.94 | $13.94 | 4,815,935 |
| 2024-08-29 | $14.02 | $14.15 | $13.92 | $14.01 | $14.01 | 3,858,205 |
| 2024-08-28 | $14.14 | $14.35 | $14.11 | $14.30 | $14.30 | 4,567,064 |
| 2024-08-27 | $14.28 | $14.34 | $14.16 | $14.22 | $14.22 | 5,225,738 |
| 2024-08-26 | $13.75 | $14.44 | $13.74 | $14.43 | $14.43 | 10,972,232 |
| 2024-08-23 | $13.46 | $13.58 | $13.41 | $13.46 | $13.46 | 5,079,218 |
| 2024-08-22 | $13.70 | $13.73 | $13.57 | $13.58 | $13.39 | 3,965,992 |
| 2024-08-21 | $14.07 | $14.08 | $13.79 | $13.85 | $13.65 | 4,464,048 |
| 2024-08-20 | $14.05 | $14.07 | $13.84 | $13.87 | $13.67 | 5,947,862 |
| 2024-08-19 | $14.20 | $14.34 | $14.15 | $14.18 | $13.98 | 4,566,753 |
| 2024-08-16 | $14.00 | $14.14 | $13.94 | $14.07 | $13.87 | 4,404,555 |
| 2024-08-15 | $13.90 | $14.11 | $13.86 | $13.95 | $13.75 | 4,109,772 |
| 2024-08-14 | $13.71 | $13.85 | $13.66 | $13.74 | $13.55 | 3,885,849 |
| 2024-08-13 | $13.61 | $13.68 | $13.46 | $13.65 | $13.46 | 4,195,240 |
| 2024-08-12 | $13.51 | $13.73 | $13.46 | $13.56 | $13.37 | 5,277,631 |
| 2024-08-09 | $12.99 | $13.41 | $12.87 | $13.19 | $13.00 | 7,161,253 |
| 2024-08-08 | $12.90 | $13.25 | $12.82 | $13.19 | $13.00 | 8,929,543 |
| 2024-08-07 | $13.06 | $13.08 | $12.78 | $12.85 | $12.67 | 5,051,875 |
| 2024-08-06 | $12.52 | $12.98 | $12.43 | $12.81 | $12.63 | 10,420,529 |
| 2024-08-05 | $12.01 | $12.31 | $11.93 | $12.30 | $12.13 | 7,170,685 |
| 2024-08-02 | $12.67 | $12.82 | $12.44 | $12.48 | $12.48 | 4,902,671 |
| 2024-08-01 | $13.29 | $13.33 | $12.81 | $12.84 | $12.84 | 4,900,126 |
| 2024-07-31 | $13.12 | $13.22 | $13.08 | $13.16 | $13.16 | 5,254,729 |
| 2024-07-30 | $12.89 | $13.04 | $12.88 | $13.01 | $13.01 | 3,179,844 |
| 2024-07-29 | $13.20 | $13.27 | $12.84 | $13.03 | $13.03 | 4,767,879 |
| 2024-07-26 | $13.32 | $13.43 | $13.23 | $13.31 | $13.31 | 3,261,253 |
| 2024-07-25 | $13.28 | $13.38 | $13.17 | $13.29 | $13.29 | 2,972,898 |
| 2024-07-24 | $13.33 | $13.54 | $13.31 | $13.34 | $13.34 | 4,031,503 |
| 2024-07-23 | $13.48 | $13.56 | $13.38 | $13.39 | $13.39 | 3,845,401 |
| 2024-07-22 | $13.81 | $13.83 | $13.58 | $13.60 | $13.60 | 3,326,343 |
| 2024-07-19 | $13.93 | $13.95 | $13.71 | $13.76 | $13.76 | 2,874,004 |
| 2024-07-18 | $13.85 | $13.92 | $13.74 | $13.80 | $13.80 | 3,843,718 |
| 2024-07-17 | $14.05 | $14.11 | $13.98 | $14.08 | $14.08 | 3,020,956 |
| 2024-07-16 | $14.15 | $14.16 | $13.95 | $14.12 | $14.12 | 3,821,096 |
| 2024-07-15 | $14.05 | $14.24 | $13.99 | $14.11 | $14.11 | 2,737,022 |
| 2024-07-12 | $14.08 | $14.13 | $13.99 | $14.04 | $14.04 | 2,603,639 |
| 2024-07-11 | $14.11 | $14.18 | $14.00 | $14.13 | $14.13 | 2,223,695 |
| 2024-07-10 | $14.26 | $14.30 | $13.99 | $14.08 | $14.08 | 2,957,868 |
| 2024-07-09 | $14.12 | $14.23 | $14.01 | $14.18 | $14.18 | 4,375,968 |
| 2024-07-08 | $13.58 | $14.07 | $13.57 | $14.07 | $14.07 | 4,695,231 |
| 2024-07-05 | $13.56 | $13.78 | $13.48 | $13.78 | $13.78 | 6,539,006 |
| 2024-07-03 | $13.68 | $13.83 | $13.57 | $13.70 | $13.70 | 3,366,505 |
| 2024-07-02 | $13.74 | $13.80 | $13.48 | $13.65 | $13.65 | 4,363,164 |
| 2024-07-01 | $13.76 | $13.87 | $13.64 | $13.66 | $13.66 | 3,510,468 |
| 2024-06-28 | $13.65 | $13.70 | $13.50 | $13.64 | $13.64 | 4,966,706 |
| 2024-06-27 | $13.67 | $13.78 | $13.48 | $13.68 | $13.68 | 4,866,537 |
| 2024-06-26 | $13.34 | $13.49 | $13.29 | $13.49 | $13.49 | 4,487,345 |
| 2024-06-25 | $13.64 | $13.66 | $13.49 | $13.59 | $13.59 | 3,434,722 |
| 2024-06-24 | $13.59 | $13.71 | $13.51 | $13.67 | $13.67 | 4,747,677 |
| 2024-06-21 | $13.47 | $13.53 | $13.39 | $13.45 | $13.45 | 3,967,228 |
| 2024-06-20 | $13.41 | $13.62 | $13.30 | $13.36 | $13.36 | 6,614,724 |
| 2024-06-18 | $12.97 | $13.31 | $12.97 | $13.22 | $13.22 | 5,460,279 |
| 2024-06-17 | $12.66 | $12.95 | $12.66 | $12.87 | $12.87 | 5,697,270 |
| 2024-06-14 | $13.09 | $13.23 | $12.78 | $12.91 | $12.91 | 7,872,030 |
| 2024-06-13 | $13.30 | $13.36 | $12.90 | $13.21 | $13.21 | 7,682,766 |
| 2024-06-12 | $14.00 | $14.02 | $13.53 | $13.58 | $13.20 | 9,021,599 |
| 2024-06-11 | $14.07 | $14.13 | $13.94 | $14.00 | $13.61 | 3,320,865 |
| 2024-06-10 | $13.88 | $14.16 | $13.84 | $13.99 | $13.60 | 4,204,926 |
| 2024-06-07 | $14.46 | $14.50 | $13.82 | $13.85 | $13.46 | 9,438,093 |
| 2024-06-06 | $14.50 | $14.70 | $14.48 | $14.58 | $14.17 | 5,746,692 |
| 2024-06-05 | $14.46 | $14.50 | $14.33 | $14.45 | $14.05 | 2,776,054 |
| 2024-06-04 | $14.47 | $14.48 | $14.27 | $14.41 | $14.01 | 6,360,938 |
| 2024-06-03 | $14.69 | $14.84 | $14.62 | $14.74 | $14.33 | 5,524,955 |
| 2024-05-31 | $14.61 | $14.82 | $14.49 | $14.81 | $14.40 | 7,904,830 |
| 2024-05-30 | $14.50 | $14.77 | $14.48 | $14.70 | $14.29 | 4,084,737 |
| 2024-05-29 | $14.47 | $14.56 | $14.38 | $14.45 | $14.05 | 4,686,804 |
| 2024-05-28 | $14.55 | $14.81 | $14.51 | $14.63 | $14.22 | 5,603,586 |
| 2024-05-24 | $14.35 | $14.40 | $14.10 | $14.13 | $13.73 | 5,165,843 |
| 2024-05-23 | $14.60 | $14.67 | $14.16 | $14.22 | $13.82 | 8,431,133 |
| 2024-05-22 | $14.17 | $14.48 | $14.14 | $14.37 | $13.97 | 6,440,985 |
| 2024-05-21 | $14.47 | $14.51 | $14.25 | $14.25 | $13.85 | 4,000,381 |
| 2024-05-20 | $14.42 | $14.48 | $14.29 | $14.33 | $13.93 | 4,632,647 |
| 2024-05-17 | $14.52 | $14.56 | $14.24 | $14.30 | $13.90 | 7,397,904 |
| 2024-05-16 | $14.99 | $15.00 | $14.46 | $14.47 | $14.07 | 12,247,912 |
| 2024-05-15 | $14.76 | $15.07 | $14.55 | $14.84 | $14.43 | 23,756,508 |
| 2024-05-14 | $15.80 | $16.05 | $15.61 | $15.87 | $15.43 | 7,763,873 |
| 2024-05-13 | $16.25 | $16.34 | $16.07 | $16.13 | $15.68 | 3,523,524 |
| 2024-05-10 | $16.34 | $16.37 | $16.05 | $16.07 | $15.62 | 4,199,234 |
| 2024-05-09 | $15.90 | $16.21 | $15.89 | $16.15 | $15.70 | 4,175,246 |
| 2024-05-08 | $15.84 | $16.20 | $15.84 | $16.16 | $15.71 | 4,514,523 |
| 2024-05-07 | $15.82 | $16.03 | $15.81 | $16.01 | $15.56 | 5,152,514 |
| 2024-05-06 | $15.70 | $15.89 | $15.68 | $15.79 | $15.35 | 3,488,547 |
| 2024-05-03 | $15.91 | $15.94 | $15.52 | $15.66 | $15.22 | 5,064,468 |
| 2024-05-02 | $16.45 | $16.54 | $16.33 | $16.42 | $15.62 | 5,268,435 |
| 2024-05-01 | $16.13 | $16.20 | $15.82 | $16.02 | $15.24 | 4,048,797 |
| 2024-04-30 | $16.19 | $16.35 | $16.04 | $16.12 | $15.34 | 7,152,686 |
| 2024-04-29 | $16.20 | $16.44 | $16.15 | $16.41 | $15.61 | 5,610,339 |
| 2024-04-26 | $16.07 | $16.32 | $16.04 | $16.16 | $15.37 | 7,545,544 |
| 2024-04-25 | $15.98 | $16.41 | $15.87 | $16.25 | $15.26 | 5,808,684 |
| 2024-04-24 | $16.16 | $16.23 | $15.95 | $15.99 | $15.01 | 2,956,716 |
| 2024-04-23 | $16.00 | $16.19 | $15.86 | $16.14 | $15.15 | 4,135,936 |
| 2024-04-22 | $15.61 | $16.06 | $15.56 | $16.06 | $15.08 | 15,928,071 |
| 2024-04-19 | $15.19 | $15.75 | $15.18 | $15.59 | $14.64 | 17,773,985 |
| 2024-04-18 | $15.39 | $15.47 | $15.03 | $15.10 | $14.18 | 4,403,412 |
| 2024-04-17 | $15.09 | $15.26 | $14.94 | $15.11 | $14.19 | 5,494,187 |
| 2024-04-16 | $14.90 | $15.10 | $14.80 | $15.00 | $14.08 | 3,656,931 |
| 2024-04-15 | $15.03 | $15.23 | $14.95 | $15.16 | $14.23 | 6,667,611 |
| 2024-04-12 | $15.57 | $15.57 | $15.07 | $15.17 | $15.17 | 5,321,051 |
| 2024-04-11 | $15.55 | $15.64 | $15.39 | $15.42 | $15.42 | 5,428,239 |
| 2024-04-10 | $15.37 | $15.66 | $15.33 | $15.66 | $15.66 | 5,405,889 |
| 2024-04-09 | $15.54 | $15.62 | $15.18 | $15.46 | $15.46 | 7,651,720 |
| 2024-04-08 | $15.05 | $15.50 | $14.94 | $15.31 | $15.31 | 6,560,826 |
| 2024-04-05 | $14.84 | $15.22 | $14.79 | $15.08 | $15.08 | 7,080,151 |
| 2024-04-04 | $15.53 | $15.72 | $14.88 | $15.03 | $15.03 | 19,088,203 |
| 2024-04-03 | $15.19 | $15.31 | $15.06 | $15.24 | $15.24 | 4,367,116 |
| 2024-04-02 | $15.00 | $15.29 | $14.98 | $15.28 | $15.28 | 5,545,163 |
| 2024-04-01 | $14.87 | $14.89 | $14.73 | $14.89 | $14.89 | 4,194,188 |
| 2024-03-28 | $14.63 | $14.95 | $14.60 | $14.90 | $14.90 | 4,422,667 |
| 2024-03-27 | $14.53 | $14.70 | $14.45 | $14.66 | $14.66 | 3,353,279 |
| 2024-03-26 | $14.64 | $14.65 | $14.48 | $14.51 | $14.51 | 3,897,037 |
| 2024-03-25 | $14.55 | $14.78 | $14.51 | $14.68 | $14.68 | 5,216,681 |
| 2024-03-22 | $14.33 | $14.49 | $14.20 | $14.43 | $14.43 | 4,706,039 |
| 2024-03-21 | $14.80 | $14.80 | $14.32 | $14.35 | $14.35 | 6,988,103 |
| 2024-03-20 | $14.30 | $14.76 | $14.27 | $14.75 | $14.75 | 7,247,593 |
| 2024-03-19 | $14.41 | $14.69 | $14.15 | $14.35 | $14.35 | 11,436,106 |
| 2024-03-18 | $14.61 | $14.62 | $14.08 | $14.41 | $14.41 | 6,126,065 |
| 2024-03-15 | $14.48 | $14.53 | $14.36 | $14.44 | $14.44 | 5,528,026 |
| 2024-03-14 | $14.75 | $14.76 | $14.46 | $14.50 | $14.50 | 6,230,974 |
| 2024-03-13 | $14.92 | $14.94 | $14.55 | $14.57 | $14.57 | 6,669,910 |
| 2024-03-12 | $14.64 | $14.94 | $14.56 | $14.80 | $14.80 | 10,820,030 |
| 2024-03-11 | $14.27 | $15.06 | $14.21 | $14.33 | $14.33 | 13,699,092 |
| 2024-03-08 | $14.50 | $14.86 | $14.32 | $14.48 | $14.48 | 30,202,612 |
| 2024-03-07 | $16.37 | $16.48 | $16.29 | $16.36 | $16.36 | 8,186,163 |
| 2024-03-06 | $16.31 | $16.44 | $16.25 | $16.37 | $16.37 | 9,811,468 |
| 2024-03-05 | $16.18 | $16.28 | $15.95 | $16.08 | $16.08 | 8,778,906 |
| 2024-03-04 | $16.33 | $16.37 | $16.14 | $16.16 | $16.16 | 5,375,497 |
| 2024-03-01 | $16.41 | $16.48 | $16.19 | $16.24 | $16.24 | 6,961,884 |
| 2024-02-29 | $16.35 | $16.37 | $15.99 | $16.17 | $16.17 | 11,964,048 |
| 2024-02-28 | $17.20 | $17.32 | $16.01 | $16.19 | $16.19 | 19,820,871 |
| 2024-02-27 | $17.20 | $17.32 | $17.04 | $17.22 | $17.22 | 4,304,604 |
| 2024-02-26 | $17.02 | $17.14 | $16.91 | $17.09 | $17.09 | 4,290,996 |
| 2024-02-23 | $16.82 | $16.95 | $16.67 | $16.79 | $16.79 | 5,921,121 |
| 2024-02-22 | $17.12 | $17.12 | $16.88 | $16.99 | $16.99 | 6,007,747 |
| 2024-02-21 | $17.22 | $17.30 | $17.04 | $17.20 | $17.20 | 4,904,619 |
| 2024-02-20 | $17.26 | $17.31 | $17.03 | $17.19 | $17.19 | 4,892,462 |
| 2024-02-16 | $17.05 | $17.24 | $17.02 | $17.18 | $17.18 | 5,232,490 |
| 2024-02-15 | $16.51 | $16.93 | $16.46 | $16.92 | $16.92 | 4,360,949 |
| 2024-02-14 | $16.55 | $16.75 | $16.41 | $16.45 | $16.45 | 5,039,512 |
| 2024-02-13 | $16.67 | $16.70 | $16.29 | $16.42 | $16.42 | 4,914,398 |
| 2024-02-12 | $16.76 | $17.02 | $16.71 | $16.77 | $16.77 | 4,817,674 |
| 2024-02-09 | $16.88 | $16.91 | $16.65 | $16.66 | $16.66 | 6,342,553 |
| 2024-02-08 | $16.96 | $17.04 | $16.74 | $16.75 | $16.75 | 9,864,280 |
| 2024-02-07 | $16.87 | $17.01 | $16.73 | $16.95 | $16.95 | 5,129,929 |
| 2024-02-06 | $16.79 | $17.10 | $16.68 | $16.71 | $16.71 | 5,176,252 |
| 2024-02-05 | $16.49 | $16.69 | $16.32 | $16.53 | $16.53 | 6,267,172 |
| 2024-02-02 | $16.77 | $16.82 | $16.46 | $16.48 | $16.48 | 6,355,012 |
| 2024-02-01 | $16.80 | $16.98 | $16.57 | $16.85 | $16.85 | 10,579,899 |
| 2024-01-31 | $16.39 | $16.72 | $16.30 | $16.40 | $16.40 | 10,533,303 |
| 2024-01-30 | $16.28 | $16.42 | $16.21 | $16.29 | $16.29 | 7,028,608 |
| 2024-01-29 | $16.30 | $16.42 | $16.16 | $16.40 | $16.40 | 4,349,751 |
| 2024-01-26 | $15.97 | $16.33 | $15.93 | $16.29 | $16.29 | 6,043,541 |
| 2024-01-25 | $15.60 | $15.99 | $15.54 | $15.98 | $15.98 | 7,443,798 |
| 2024-01-24 | $15.61 | $15.66 | $15.30 | $15.35 | $15.35 | 5,010,206 |
| 2024-01-23 | $15.11 | $15.45 | $15.06 | $15.43 | $15.43 | 10,620,986 |
| 2024-01-22 | $15.18 | $15.23 | $15.04 | $15.10 | $15.10 | 3,511,919 |
| 2024-01-19 | $15.30 | $15.30 | $15.09 | $15.17 | $15.17 | 5,512,580 |
| 2024-01-18 | $15.33 | $15.35 | $15.18 | $15.28 | $15.28 | 2,654,186 |
| 2024-01-17 | $15.38 | $15.43 | $15.32 | $15.35 | $15.35 | 3,593,282 |
| 2024-01-16 | $15.69 | $15.74 | $15.45 | $15.47 | $15.47 | 5,116,052 |
| 2024-01-12 | $15.86 | $15.93 | $15.73 | $15.74 | $15.74 | 3,510,293 |
| 2024-01-11 | $15.55 | $15.63 | $15.42 | $15.61 | $15.61 | 3,142,878 |
| 2024-01-10 | $15.50 | $15.55 | $15.31 | $15.35 | $15.35 | 4,818,774 |
| 2024-01-09 | $15.77 | $15.78 | $15.45 | $15.45 | $15.45 | 5,045,941 |
| 2024-01-08 | $15.60 | $15.76 | $15.39 | $15.74 | $15.74 | 4,927,292 |
| 2024-01-05 | $15.89 | $16.01 | $15.74 | $15.87 | $15.87 | 3,534,853 |
| 2024-01-04 | $15.88 | $16.01 | $15.69 | $15.71 | $15.71 | 5,262,007 |
| 2024-01-03 | $15.40 | $15.92 | $15.40 | $15.87 | $15.87 | 7,126,758 |
| 2024-01-02 | $15.37 | $15.51 | $15.25 | $15.32 | $15.32 | 4,971,574 |
| 2023-12-29 | $15.34 | $15.35 | $15.19 | $15.28 | $15.28 | 1,824,500 |
| 2023-12-28 | $15.38 | $15.44 | $15.31 | $15.33 | $15.33 | 5,438,998 |
| 2023-12-27 | $15.42 | $15.50 | $15.39 | $15.47 | $15.47 | 2,857,440 |
| 2023-12-26 | $15.30 | $15.51 | $15.25 | $15.49 | $15.49 | 3,915,888 |
| 2023-12-22 | $15.04 | $15.15 | $14.98 | $15.06 | $15.06 | 5,368,457 |
| 2023-12-21 | $14.92 | $15.03 | $14.76 | $14.89 | $14.89 | 4,070,654 |
| 2023-12-20 | $14.97 | $15.06 | $14.78 | $14.78 | $14.78 | 5,531,819 |
| 2023-12-19 | $14.80 | $14.93 | $14.69 | $14.90 | $14.90 | 10,614,970 |
| 2023-12-18 | $14.51 | $14.74 | $14.50 | $14.63 | $14.63 | 7,520,333 |
| 2023-12-15 | $14.44 | $14.48 | $14.16 | $14.27 | $14.27 | 8,832,619 |
| 2023-12-14 | $14.22 | $14.57 | $14.21 | $14.36 | $14.36 | 8,445,566 |
| 2023-12-13 | $13.83 | $14.05 | $13.72 | $14.02 | $14.02 | 5,447,398 |
| 2023-12-12 | $13.76 | $13.77 | $13.58 | $13.68 | $13.68 | 5,192,914 |
| 2023-12-11 | $13.93 | $13.99 | $13.87 | $13.88 | $13.88 | 5,825,236 |
| 2023-12-08 | $13.71 | $14.01 | $13.66 | $14.01 | $14.01 | 9,577,043 |
| 2023-12-07 | $13.76 | $13.91 | $13.47 | $13.62 | $13.62 | 11,222,123 |
| 2023-12-06 | $14.10 | $14.13 | $13.68 | $13.68 | $13.68 | 9,239,863 |
| 2023-12-05 | $14.12 | $14.15 | $13.97 | $14.11 | $14.11 | 6,183,297 |
| 2023-12-04 | $14.42 | $14.45 | $14.07 | $14.10 | $14.10 | 9,686,697 |
| 2023-12-01 | $14.45 | $14.75 | $14.40 | $14.53 | $14.53 | 8,894,618 |
| 2023-11-30 | $14.49 | $14.56 | $14.28 | $14.55 | $14.55 | 12,294,669 |
| 2023-11-29 | $14.52 | $14.55 | $14.27 | $14.34 | $14.34 | 5,013,090 |
| 2023-11-28 | $14.40 | $14.64 | $14.40 | $14.55 | $14.55 | 6,635,834 |
| 2023-11-27 | $14.36 | $14.40 | $14.18 | $14.27 | $14.27 | 5,234,111 |
| 2023-11-24 | $14.33 | $14.66 | $14.25 | $14.38 | $14.38 | 4,871,986 |
| 2023-11-22 | $14.17 | $14.30 | $14.02 | $14.30 | $14.30 | 7,604,790 |
| 2023-11-21 | $14.91 | $14.94 | $14.73 | $14.91 | $14.63 | 7,914,051 |
| 2023-11-20 | $15.17 | $15.31 | $14.92 | $15.09 | $14.81 | 9,730,180 |
| 2023-11-17 | $14.71 | $15.10 | $14.69 | $14.96 | $14.68 | 8,183,134 |
| 2023-11-16 | $14.93 | $14.99 | $14.54 | $14.65 | $14.37 | 9,288,085 |
| 2023-11-15 | $14.97 | $14.98 | $14.70 | $14.77 | $14.49 | 4,281,795 |
| 2023-11-14 | $14.68 | $14.92 | $14.64 | $14.83 | $14.55 | 10,388,415 |
| 2023-11-13 | $14.25 | $14.57 | $14.16 | $14.49 | $14.22 | 5,808,355 |
| 2023-11-10 | $14.18 | $14.30 | $14.06 | $14.16 | $13.89 | 4,628,398 |
| 2023-11-09 | $14.19 | $14.38 | $13.95 | $14.14 | $13.87 | 8,438,117 |
| 2023-11-08 | $14.10 | $14.20 | $13.79 | $13.86 | $13.60 | 7,694,958 |
| 2023-11-07 | $14.46 | $14.46 | $14.22 | $14.32 | $14.05 | 8,164,479 |
| 2023-11-06 | $14.66 | $14.76 | $14.55 | $14.55 | $14.28 | 4,297,431 |
| 2023-11-03 | $14.45 | $14.62 | $14.33 | $14.49 | $14.49 | 4,961,208 |
| 2023-11-02 | $14.21 | $14.55 | $14.12 | $14.46 | $14.46 | 4,511,141 |
| 2023-11-01 | $13.96 | $14.22 | $13.91 | $14.15 | $14.15 | 6,834,141 |
| 2023-10-31 | $13.77 | $13.94 | $13.64 | $13.83 | $13.83 | 7,887,594 |
| 2023-10-30 | $14.26 | $14.33 | $13.81 | $13.91 | $13.91 | 6,344,854 |
| 2023-10-27 | $14.67 | $14.79 | $14.07 | $14.10 | $14.10 | 7,293,102 |
| 2023-10-26 | $14.20 | $14.30 | $14.05 | $14.27 | $14.27 | 8,936,717 |
| 2023-10-25 | $14.43 | $14.52 | $14.28 | $14.40 | $14.40 | 5,971,722 |
| 2023-10-24 | $14.19 | $14.49 | $14.07 | $14.41 | $14.41 | 8,906,355 |
| 2023-10-23 | $14.55 | $14.65 | $14.06 | $14.11 | $14.11 | 8,857,920 |
| 2023-10-20 | $15.12 | $15.21 | $14.81 | $15.03 | $15.03 | 6,757,339 |
| 2023-10-19 | $15.07 | $15.30 | $15.00 | $15.20 | $15.20 | 8,080,761 |
| 2023-10-18 | $15.10 | $15.30 | $15.06 | $15.27 | $15.27 | 8,403,928 |
| 2023-10-17 | $14.59 | $15.03 | $14.53 | $14.97 | $14.97 | 7,024,942 |
| 2023-10-16 | $14.31 | $14.62 | $14.19 | $14.59 | $14.59 | 10,198,422 |
| 2023-10-13 | $14.25 | $14.35 | $14.20 | $14.22 | $14.22 | 6,460,651 |
| 2023-10-12 | $13.99 | $14.10 | $13.78 | $13.86 | $13.86 | 10,987,612 |
| 2023-10-11 | $13.92 | $13.99 | $13.67 | $13.90 | $13.90 | 9,897,514 |
| 2023-10-10 | $13.73 | $13.98 | $13.70 | $13.98 | $13.98 | 11,092,681 |
| 2023-10-09 | $13.31 | $13.69 | $13.31 | $13.62 | $13.62 | 18,465,043 |
| 2023-10-06 | $12.56 | $13.14 | $12.42 | $13.00 | $13.00 | 16,094,922 |
| 2023-10-05 | $12.63 | $12.74 | $12.50 | $12.68 | $12.68 | 5,794,229 |
| 2023-10-04 | $13.01 | $13.03 | $12.59 | $12.69 | $12.69 | 11,476,740 |
| 2023-10-03 | $13.38 | $13.48 | $13.07 | $13.11 | $13.11 | 7,729,657 |
| 2023-10-02 | $13.72 | $13.75 | $13.38 | $13.46 | $13.46 | 6,977,687 |
| 2023-09-29 | $13.75 | $13.87 | $13.65 | $13.71 | $13.71 | 5,395,806 |
| 2023-09-28 | $13.55 | $13.69 | $13.51 | $13.61 | $13.61 | 4,648,239 |
| 2023-09-27 | $13.52 | $13.65 | $13.44 | $13.65 | $13.65 | 9,265,052 |
| 2023-09-26 | $13.68 | $13.69 | $13.40 | $13.41 | $13.41 | 9,892,304 |
| 2023-09-25 | $13.75 | $13.83 | $13.70 | $13.77 | $13.77 | 3,207,809 |
| 2023-09-22 | $13.80 | $13.92 | $13.72 | $13.78 | $13.78 | 4,431,364 |
| 2023-09-21 | $13.81 | $13.91 | $13.63 | $13.65 | $13.65 | 7,328,977 |
| 2023-09-20 | $14.05 | $14.24 | $14.03 | $14.03 | $14.03 | 7,399,545 |
| 2023-09-19 | $14.18 | $14.25 | $13.98 | $13.98 | $13.98 | 8,960,133 |
| 2023-09-18 | $14.20 | $14.31 | $13.96 | $13.99 | $13.99 | 7,624,402 |
| 2023-09-15 | $13.88 | $13.92 | $13.80 | $13.86 | $13.86 | 5,737,017 |
| 2023-09-14 | $13.61 | $13.94 | $13.61 | $13.90 | $13.90 | 5,828,078 |
| 2023-09-13 | $13.59 | $13.66 | $13.43 | $13.43 | $13.43 | 4,674,755 |
| 2023-09-12 | $13.51 | $13.65 | $13.49 | $13.52 | $13.52 | 4,161,657 |
| 2023-09-11 | $13.61 | $13.65 | $13.48 | $13.48 | $13.48 | 6,397,184 |
| 2023-09-08 | $13.43 | $13.50 | $13.35 | $13.35 | $13.35 | 4,998,547 |
| 2023-09-07 | $13.47 | $13.48 | $13.14 | $13.17 | $13.17 | 3,538,067 |
| 2023-09-06 | $13.39 | $13.64 | $13.36 | $13.47 | $13.47 | 7,941,880 |
| 2023-09-05 | $13.00 | $13.47 | $12.98 | $13.43 | $13.43 | 13,319,386 |
| 2023-09-01 | $13.19 | $13.23 | $12.99 | $13.23 | $13.23 | 7,504,901 |
| 2023-08-31 | $13.24 | $13.26 | $12.88 | $12.94 | $12.94 | 10,442,941 |
| 2023-08-30 | $13.31 | $13.42 | $13.27 | $13.36 | $13.36 | 4,119,880 |
| 2023-08-29 | $13.15 | $13.39 | $13.07 | $13.32 | $13.32 | 6,670,735 |
| 2023-08-28 | $13.10 | $13.27 | $13.01 | $13.26 | $13.26 | 6,671,154 |
| 2023-08-25 | $13.18 | $13.24 | $13.00 | $13.10 | $13.10 | 8,465,280 |
| 2023-08-24 | $13.31 | $13.38 | $13.03 | $13.16 | $13.16 | 7,453,581 |
| 2023-08-23 | $12.73 | $13.24 | $12.72 | $13.24 | $13.24 | 19,521,616 |
| 2023-08-22 | $12.30 | $12.37 | $12.22 | $12.35 | $12.35 | 5,414,257 |
| 2023-08-21 | $12.74 | $12.76 | $12.42 | $12.52 | $12.29 | 10,536,695 |
| 2023-08-18 | $12.51 | $12.75 | $12.50 | $12.72 | $12.72 | 5,390,961 |
| 2023-08-17 | $12.88 | $12.96 | $12.56 | $12.57 | $12.57 | 5,963,544 |
| 2023-08-16 | $12.59 | $12.86 | $12.56 | $12.67 | $12.67 | 9,351,278 |
| 2023-08-15 | $12.79 | $12.81 | $12.34 | $12.35 | $12.35 | 18,205,911 |
| 2023-08-14 | $12.32 | $12.40 | $12.21 | $12.32 | $12.32 | 4,143,737 |
| 2023-08-11 | $12.59 | $12.69 | $12.31 | $12.44 | $12.44 | 7,732,526 |
| 2023-08-10 | $12.43 | $12.70 | $12.37 | $12.54 | $12.54 | 7,914,418 |
| 2023-08-09 | $12.38 | $12.54 | $12.31 | $12.41 | $12.41 | 7,193,487 |
| 2023-08-08 | $12.12 | $12.42 | $12.08 | $12.35 | $12.35 | 7,864,090 |
| 2023-08-07 | $12.29 | $12.41 | $12.19 | $12.30 | $12.30 | 14,792,035 |
| 2023-08-04 | $12.80 | $12.81 | $12.22 | $12.27 | $12.27 | 14,946,717 |
| 2023-08-03 | $12.65 | $12.75 | $12.55 | $12.68 | $12.68 | 7,143,519 |
| 2023-08-02 | $12.60 | $12.72 | $12.39 | $12.69 | $12.69 | 9,581,133 |
| 2023-08-01 | $12.96 | $13.03 | $12.53 | $12.79 | $12.79 | 9,004,614 |
| 2023-07-31 | $12.85 | $13.21 | $12.82 | $13.20 | $13.20 | 12,966,902 |
| 2023-07-28 | $12.54 | $12.70 | $12.47 | $12.62 | $12.62 | 6,654,977 |
| 2023-07-27 | $12.94 | $12.97 | $12.36 | $12.37 | $12.37 | 10,858,342 |
| 2023-07-26 | $13.06 | $13.18 | $12.94 | $13.07 | $13.07 | 6,742,339 |
| 2023-07-25 | $12.78 | $13.09 | $12.73 | $13.07 | $13.07 | 8,917,359 |
| 2023-07-24 | $12.58 | $12.87 | $12.55 | $12.79 | $12.79 | 8,168,785 |
| 2023-07-21 | $12.34 | $12.54 | $12.29 | $12.44 | $12.44 | 4,364,177 |
| 2023-07-20 | $12.18 | $12.23 | $12.06 | $12.19 | $12.19 | 6,072,317 |
| 2023-07-19 | $12.02 | $12.19 | $11.93 | $12.15 | $12.15 | 7,790,191 |
| 2023-07-18 | $12.04 | $12.14 | $11.92 | $12.01 | $12.01 | 9,135,467 |
| 2023-07-17 | $11.62 | $12.12 | $11.61 | $12.05 | $12.05 | 7,842,000 |
| 2023-07-14 | $12.27 | $12.30 | $12.05 | $12.06 | $12.06 | 5,544,649 |
| 2023-07-13 | $12.22 | $12.39 | $12.20 | $12.34 | $12.34 | 4,579,213 |
| 2023-07-12 | $12.20 | $12.42 | $12.10 | $12.12 | $12.12 | 5,162,425 |
| 2023-07-11 | $11.98 | $12.05 | $11.84 | $12.04 | $12.04 | 6,152,292 |
| 2023-07-10 | $12.12 | $12.21 | $12.02 | $12.10 | $12.10 | 3,987,383 |
| 2023-07-07 | $12.33 | $12.38 | $12.09 | $12.13 | $12.13 | 9,800,670 |
| 2023-07-06 | $12.25 | $12.34 | $11.88 | $12.07 | $12.07 | 6,964,601 |
| 2023-07-05 | $12.48 | $12.58 | $12.23 | $12.42 | $12.42 | 7,694,138 |
| 2023-07-03 | $12.55 | $12.66 | $12.46 | $12.51 | $12.51 | 3,940,586 |
| 2023-06-30 | $12.68 | $12.80 | $12.23 | $12.37 | $12.37 | 14,046,909 |
| 2023-06-29 | $12.78 | $12.85 | $12.67 | $12.83 | $12.83 | 4,342,211 |
| 2023-06-28 | $12.69 | $12.87 | $12.63 | $12.74 | $12.74 | 10,364,153 |
| 2023-06-27 | $13.06 | $13.07 | $12.64 | $12.78 | $12.78 | 6,812,686 |
| 2023-06-26 | $12.78 | $13.04 | $12.75 | $12.97 | $12.97 | 6,887,407 |
| 2023-06-23 | $12.96 | $13.04 | $12.54 | $12.60 | $12.60 | 11,706,673 |
| 2023-06-22 | $13.15 | $13.23 | $13.02 | $13.17 | $13.17 | 7,058,878 |
| 2023-06-21 | $13.00 | $13.44 | $13.00 | $13.35 | $13.35 | 8,096,628 |
| 2023-06-20 | $12.73 | $12.84 | $12.50 | $12.76 | $12.76 | 9,403,449 |
| 2023-06-16 | $12.16 | $12.44 | $12.11 | $12.37 | $12.37 | 15,660,342 |
| 2023-06-15 | $12.77 | $12.83 | $12.22 | $12.31 | $12.31 | 20,994,360 |
| 2023-06-14 | $12.05 | $12.52 | $12.03 | $12.51 | $12.51 | 20,837,935 |
| 2023-06-13 | $11.90 | $12.03 | $11.78 | $11.95 | $11.95 | 18,161,017 |
| 2023-06-12 | $12.37 | $12.72 | $12.34 | $12.68 | $11.92 | 18,572,779 |
| 2023-06-09 | $11.90 | $12.46 | $11.85 | $12.44 | $11.69 | 15,077,010 |
| 2023-06-08 | $11.85 | $11.94 | $11.70 | $11.90 | $11.19 | 9,605,307 |
| 2023-06-07 | $11.68 | $11.85 | $11.61 | $11.69 | $10.99 | 17,745,356 |
| 2023-06-06 | $11.00 | $11.49 | $10.98 | $11.44 | $10.75 | 8,715,498 |
| 2023-06-05 | $11.13 | $11.17 | $11.00 | $11.11 | $10.44 | 4,940,758 |
| 2023-06-02 | $11.05 | $11.13 | $10.94 | $10.95 | $10.29 | 5,992,177 |
| 2023-06-01 | $10.39 | $10.77 | $10.39 | $10.74 | $10.10 | 7,738,197 |
| 2023-05-31 | $10.31 | $10.36 | $10.23 | $10.28 | $9.66 | 7,501,422 |
| 2023-05-30 | $10.57 | $10.57 | $10.37 | $10.45 | $9.82 | 5,475,855 |
| 2023-05-26 | $10.63 | $10.79 | $10.57 | $10.70 | $10.06 | 5,449,627 |
| 2023-05-25 | $10.64 | $10.72 | $10.45 | $10.51 | $9.88 | 6,168,167 |
| 2023-05-24 | $10.69 | $10.83 | $10.55 | $10.73 | $10.09 | 7,649,503 |
| 2023-05-23 | $10.43 | $10.68 | $10.37 | $10.53 | $9.90 | 5,951,602 |
| 2023-05-22 | $10.40 | $10.42 | $10.28 | $10.31 | $9.69 | 4,504,449 |
| 2023-05-19 | $10.37 | $10.47 | $10.29 | $10.38 | $10.38 | 7,914,533 |
| 2023-05-18 | $10.32 | $10.43 | $10.23 | $10.43 | $10.43 | 9,596,461 |
| 2023-05-17 | $10.65 | $10.66 | $10.35 | $10.46 | $10.46 | 10,528,709 |
| 2023-05-16 | $10.74 | $11.03 | $10.63 | $10.65 | $10.65 | 9,175,824 |
| 2023-05-15 | $10.50 | $10.54 | $10.34 | $10.51 | $10.51 | 7,542,234 |
| 2023-05-12 | $10.43 | $10.85 | $10.43 | $10.67 | $10.67 | 11,556,104 |
| 2023-05-11 | $9.70 | $10.32 | $9.61 | $10.25 | $10.25 | 11,693,610 |
| 2023-05-10 | $9.97 | $10.03 | $9.82 | $9.90 | $9.90 | 7,656,819 |
| 2023-05-09 | $9.64 | $9.92 | $9.63 | $9.89 | $9.89 | 6,761,906 |
| 2023-05-08 | $9.83 | $9.93 | $9.73 | $9.80 | $9.80 | 7,840,208 |
| 2023-05-05 | $9.37 | $9.77 | $9.29 | $9.72 | $9.72 | 12,234,035 |
| 2023-05-04 | $9.27 | $9.36 | $9.00 | $9.20 | $9.20 | 10,096,231 |
| 2023-05-03 | $9.00 | $9.21 | $8.94 | $9.08 | $9.08 | 8,081,309 |
| 2023-05-02 | $9.33 | $9.35 | $8.98 | $9.00 | $9.00 | 10,620,280 |
| 2023-05-01 | $9.46 | $9.58 | $9.30 | $9.39 | $9.39 | 5,405,107 |
| 2023-04-28 | $9.49 | $9.63 | $9.26 | $9.49 | $9.49 | 17,996,657 |
| 2023-04-27 | $10.85 | $10.85 | $10.36 | $10.46 | $10.46 | 14,009,362 |
| 2023-04-26 | $10.72 | $10.76 | $10.59 | $10.62 | $10.62 | 8,742,599 |
| 2023-04-25 | $10.81 | $10.89 | $10.56 | $10.72 | $10.72 | 10,249,596 |
| 2023-04-24 | $10.58 | $10.83 | $10.46 | $10.81 | $10.81 | 7,770,334 |
| 2023-04-21 | $10.60 | $10.60 | $10.38 | $10.42 | $10.42 | 4,380,001 |
| 2023-04-20 | $10.45 | $10.72 | $10.42 | $10.55 | $10.55 | 5,858,734 |
| 2023-04-19 | $10.80 | $10.80 | $10.43 | $10.46 | $10.46 | 10,696,790 |
| 2023-04-18 | $10.69 | $11.12 | $10.66 | $11.02 | $11.02 | 11,107,855 |
| 2023-04-17 | $10.80 | $10.87 | $10.69 | $10.79 | $10.79 | 7,583,322 |
| 2023-04-14 | $10.50 | $10.75 | $10.48 | $10.72 | $10.72 | 3,969,635 |
| 2023-04-13 | $10.54 | $10.65 | $10.52 | $10.58 | $10.58 | 4,716,305 |
| 2023-04-12 | $10.42 | $10.63 | $10.28 | $10.48 | $10.48 | 6,185,569 |
| 2023-04-11 | $10.02 | $10.29 | $9.96 | $10.27 | $10.27 | 6,563,563 |
| 2023-04-10 | $9.56 | $9.74 | $9.56 | $9.67 | $9.67 | 5,566,293 |
| 2023-04-06 | $9.58 | $9.64 | $9.48 | $9.51 | $9.51 | 4,161,210 |
| 2023-04-05 | $9.55 | $9.71 | $9.24 | $9.68 | $9.68 | 12,826,959 |
| 2023-04-04 | $9.71 | $9.75 | $9.46 | $9.55 | $9.55 | 7,186,538 |
| 2023-04-03 | $9.43 | $9.72 | $9.42 | $9.72 | $9.72 | 11,194,854 |
| 2023-03-31 | $9.48 | $9.54 | $9.17 | $9.28 | $9.28 | 8,518,315 |
| 2023-03-30 | $9.48 | $9.50 | $9.22 | $9.42 | $9.42 | 6,454,436 |
| 2023-03-29 | $9.18 | $9.38 | $9.12 | $9.35 | $9.35 | 6,500,976 |
| 2023-03-28 | $9.00 | $9.19 | $9.00 | $9.17 | $9.17 | 6,303,746 |
| 2023-03-27 | $8.83 | $8.97 | $8.73 | $8.92 | $8.92 | 6,031,314 |
| 2023-03-24 | $8.57 | $8.81 | $8.52 | $8.70 | $8.70 | 8,090,541 |
| 2023-03-23 | $8.99 | $9.04 | $8.55 | $8.64 | $8.64 | 11,501,579 |
| 2023-03-22 | $8.85 | $9.08 | $8.76 | $8.90 | $8.90 | 6,157,805 |
| 2023-03-21 | $8.83 | $9.03 | $8.83 | $8.94 | $8.94 | 5,250,171 |
| 2023-03-20 | $8.90 | $8.92 | $8.71 | $8.73 | $8.73 | 12,707,168 |
| 2023-03-17 | $8.81 | $8.87 | $8.66 | $8.83 | $8.83 | 11,784,079 |
| 2023-03-16 | $8.82 | $8.93 | $8.68 | $8.90 | $8.90 | 8,217,033 |
| 2023-03-15 | $8.82 | $8.89 | $8.57 | $8.82 | $8.82 | 11,615,345 |
| 2023-03-14 | $9.34 | $9.48 | $9.00 | $9.05 | $9.05 | 8,159,205 |
| 2023-03-13 | $9.28 | $9.54 | $9.16 | $9.23 | $9.23 | 6,508,470 |
| 2023-03-10 | $9.70 | $9.90 | $9.59 | $9.64 | $9.64 | 6,218,210 |
| 2023-03-09 | $10.13 | $10.26 | $9.78 | $9.79 | $9.79 | 11,503,126 |
| 2023-03-08 | $9.93 | $10.18 | $9.81 | $9.95 | $9.95 | 8,655,246 |
| 2023-03-07 | $9.93 | $9.98 | $9.62 | $9.74 | $9.74 | 6,750,904 |
| 2023-03-06 | $9.84 | $10.14 | $9.78 | $10.09 | $10.09 | 8,901,433 |
| 2023-03-03 | $9.45 | $9.90 | $9.42 | $9.84 | $9.84 | 9,410,762 |
| 2023-03-02 | $9.48 | $9.85 | $9.30 | $9.52 | $9.52 | 14,012,925 |
| 2023-03-01 | $9.56 | $9.81 | $9.29 | $9.74 | $9.74 | 12,577,649 |
| 2023-02-28 | $10.29 | $10.29 | $9.69 | $9.76 | $9.76 | 13,721,756 |
| 2023-02-27 | $10.08 | $10.34 | $10.00 | $10.09 | $10.09 | 11,891,546 |
| 2023-02-24 | $10.16 | $10.26 | $9.97 | $10.07 | $10.07 | 8,833,728 |
| 2023-02-23 | $10.25 | $10.48 | $10.24 | $10.38 | $10.38 | 9,882,675 |
| 2023-02-22 | $10.03 | $10.10 | $9.95 | $9.97 | $9.97 | 6,549,666 |
| 2023-02-21 | $10.24 | $10.36 | $9.99 | $10.02 | $10.02 | 4,231,435 |
| 2023-02-17 | $10.22 | $10.34 | $10.13 | $10.25 | $10.25 | 7,434,665 |
| 2023-02-16 | $10.19 | $10.35 | $10.18 | $10.29 | $10.29 | 6,273,933 |
| 2023-02-15 | $10.20 | $10.29 | $10.11 | $10.28 | $10.28 | 5,546,796 |
| 2023-02-14 | $10.35 | $10.47 | $10.24 | $10.31 | $10.31 | 4,348,309 |
| 2023-02-13 | $10.23 | $10.41 | $10.20 | $10.40 | $10.40 | 4,573,569 |
| 2023-02-10 | $10.03 | $10.30 | $10.02 | $10.27 | $10.27 | 7,718,537 |
| 2023-02-09 | $10.00 | $10.04 | $9.81 | $9.86 | $9.86 | 6,428,874 |
| 2023-02-08 | $9.91 | $10.10 | $9.76 | $10.01 | $10.01 | 7,771,804 |
| 2023-02-07 | $10.01 | $10.08 | $9.79 | $9.88 | $9.88 | 9,032,711 |
| 2023-02-06 | $9.66 | $10.03 | $9.54 | $10.01 | $10.01 | 8,658,286 |
| 2023-02-03 | $9.74 | $9.96 | $9.56 | $9.71 | $9.71 | 7,509,391 |
| 2023-02-02 | $10.27 | $10.27 | $9.68 | $9.72 | $9.72 | 12,807,117 |
| 2023-02-01 | $10.33 | $10.44 | $9.96 | $10.19 | $10.19 | 8,992,830 |
| 2023-01-31 | $10.11 | $10.34 | $10.04 | $10.32 | $10.32 | 6,638,047 |
| 2023-01-30 | $10.15 | $10.17 | $9.99 | $10.04 | $10.04 | 7,469,004 |
| 2023-01-27 | $10.18 | $10.23 | $10.00 | $10.03 | $10.03 | 7,342,245 |
| 2023-01-26 | $10.60 | $10.65 | $10.16 | $10.32 | $10.32 | 8,165,478 |
| 2023-01-25 | $10.36 | $10.67 | $10.19 | $10.59 | $10.59 | 10,646,402 |
| 2023-01-24 | $10.52 | $10.52 | $10.26 | $10.35 | $10.35 | 8,380,688 |
| 2023-01-23 | $10.22 | $10.69 | $10.21 | $10.35 | $10.35 | 18,528,612 |
| 2023-01-20 | $9.84 | $10.23 | $9.78 | $10.15 | $10.15 | 10,637,521 |
| 2023-01-19 | $9.70 | $10.02 | $9.65 | $10.00 | $10.00 | 8,323,159 |
| 2023-01-18 | $10.16 | $10.18 | $9.65 | $9.66 | $9.66 | 9,519,143 |
| 2023-01-17 | $9.56 | $10.06 | $9.56 | $10.05 | $10.05 | 22,802,683 |
| 2023-01-13 | $9.53 | $9.69 | $9.53 | $9.63 | $9.63 | 9,890,435 |
| 2023-01-12 | $9.40 | $9.70 | $9.37 | $9.64 | $9.64 | 14,170,662 |
| 2023-01-11 | $9.43 | $9.44 | $9.26 | $9.38 | $9.38 | 12,185,620 |
| 2023-01-10 | $9.13 | $9.27 | $8.92 | $9.24 | $9.24 | 6,026,202 |
| 2023-01-09 | $8.95 | $9.11 | $8.90 | $9.05 | $9.05 | 6,509,257 |
| 2023-01-06 | $9.07 | $9.12 | $8.90 | $9.09 | $9.09 | 6,484,040 |
| 2023-01-05 | $8.66 | $8.98 | $8.60 | $8.91 | $8.91 | 8,241,383 |
| 2023-01-04 | $8.19 | $8.68 | $8.10 | $8.49 | $8.49 | 14,248,593 |
| 2023-01-03 | $8.44 | $8.59 | $8.14 | $8.23 | $8.23 | 12,285,677 |
| 2022-12-30 | $9.32 | $9.55 | $9.23 | $9.29 | $9.29 | 5,106,555 |
| 2022-12-29 | $9.56 | $9.61 | $9.25 | $9.33 | $9.33 | 8,298,789 |
| 2022-12-28 | $9.60 | $9.67 | $9.44 | $9.47 | $9.47 | 14,877,085 |
| 2022-12-27 | $9.34 | $9.54 | $9.31 | $9.53 | $9.53 | 15,800,275 |
| 2022-12-23 | $9.49 | $9.82 | $9.47 | $9.81 | $9.81 | 9,993,542 |
| 2022-12-22 | $9.35 | $9.48 | $9.17 | $9.31 | $9.31 | 8,150,545 |
| 2022-12-21 | $8.98 | $9.13 | $8.79 | $9.11 | $9.11 | 13,148,048 |
| 2022-12-20 | $8.56 | $8.99 | $8.55 | $8.88 | $8.88 | 18,262,169 |
| 2022-12-19 | $8.27 | $8.50 | $8.22 | $8.46 | $8.46 | 11,709,424 |
| 2022-12-16 | $8.21 | $8.35 | $8.15 | $8.29 | $8.29 | 9,348,764 |
| 2022-12-15 | $8.30 | $8.46 | $8.12 | $8.29 | $8.29 | 16,867,701 |
| 2022-12-14 | $8.44 | $8.57 | $7.86 | $8.11 | $8.11 | 39,990,053 |
| 2022-12-13 | $9.03 | $9.12 | $8.78 | $8.80 | $8.80 | 19,781,117 |
| 2022-12-12 | $8.93 | $9.10 | $8.68 | $9.04 | $9.04 | 16,211,548 |
| 2022-12-09 | $9.40 | $9.54 | $9.35 | $9.43 | $9.43 | 6,467,570 |
| 2022-12-08 | $9.78 | $9.84 | $9.44 | $9.47 | $9.47 | 9,666,898 |
| 2022-12-07 | $9.84 | $10.00 | $9.69 | $9.75 | $9.75 | 8,334,844 |
| 2022-12-06 | $9.83 | $10.09 | $9.66 | $9.75 | $9.75 | 9,001,505 |
| 2022-12-05 | $10.00 | $10.03 | $9.67 | $9.69 | $9.69 | 10,257,581 |
| 2022-12-02 | $10.07 | $10.24 | $9.84 | $9.93 | $9.93 | 8,859,792 |
| 2022-12-01 | $10.18 | $10.24 | $9.86 | $9.87 | $9.87 | 8,631,061 |
| 2022-11-30 | $9.97 | $10.25 | $9.84 | $10.25 | $10.25 | 22,340,577 |
| 2022-11-29 | $9.49 | $9.83 | $9.47 | $9.63 | $9.63 | 14,990,207 |
| 2022-11-28 | $8.88 | $9.17 | $8.85 | $9.12 | $9.12 | 11,192,476 |
| 2022-11-25 | $8.98 | $9.06 | $8.80 | $8.91 | $8.91 | 9,383,771 |
| 2022-11-23 | $8.64 | $8.83 | $8.59 | $8.79 | $8.79 | 16,667,159 |
| 2022-11-22 | $8.61 | $8.74 | $8.35 | $8.72 | $8.72 | 23,019,965 |
| 2022-11-21 | $10.10 | $10.22 | $9.71 | $10.11 | $10.11 | 20,334,492 |
| 2022-11-18 | $9.92 | $10.04 | $9.76 | $9.93 | $9.93 | 15,899,735 |
| 2022-11-17 | $9.85 | $10.11 | $9.79 | $10.08 | $10.08 | 19,038,092 |
| 2022-11-16 | $10.35 | $10.47 | $10.02 | $10.14 | $10.14 | 16,215,263 |
| 2022-11-15 | $10.77 | $10.79 | $10.40 | $10.56 | $10.56 | 9,130,425 |
| 2022-11-14 | $10.22 | $10.63 | $10.22 | $10.48 | $10.48 | 15,316,857 |
| 2022-11-11 | $9.76 | $10.28 | $9.72 | $10.13 | $10.13 | 20,706,470 |
| 2022-11-10 | $9.87 | $10.01 | $9.56 | $9.75 | $9.75 | 23,909,303 |
| 2022-11-09 | $10.65 | $10.76 | $10.25 | $10.35 | $10.35 | 16,747,413 |
| 2022-11-08 | $10.56 | $10.68 | $10.36 | $10.60 | $10.60 | 15,711,772 |
| 2022-11-07 | $11.06 | $11.17 | $10.49 | $10.52 | $10.52 | 20,908,033 |
| 2022-11-04 | $12.13 | $12.16 | $11.19 | $11.23 | $11.23 | 22,201,583 |
| 2022-11-03 | $11.49 | $11.87 | $11.39 | $11.72 | $11.72 | 15,849,469 |
| 2022-11-02 | $11.71 | $11.74 | $11.41 | $11.44 | $11.44 | 10,605,527 |
| 2022-11-01 | $11.60 | $11.89 | $11.43 | $11.68 | $11.68 | 19,624,910 |
| 2022-10-31 | $11.32 | $12.12 | $11.21 | $11.51 | $11.51 | 43,196,676 |
| 2022-10-28 | $12.30 | $12.43 | $12.02 | $12.25 | $12.25 | 31,973,203 |
| 2022-10-27 | $12.38 | $12.77 | $12.32 | $12.45 | $12.45 | 24,279,645 |
| 2022-10-26 | $12.15 | $12.63 | $12.12 | $12.22 | $12.22 | 25,162,702 |
| 2022-10-25 | $12.74 | $13.02 | $12.60 | $12.70 | $12.70 | 12,176,549 |
| 2022-10-24 | $13.95 | $14.03 | $12.95 | $12.96 | $12.96 | 19,696,901 |
| 2022-10-21 | $13.97 | $14.93 | $13.95 | $14.68 | $14.68 | 20,313,413 |
| 2022-10-20 | $13.72 | $14.03 | $13.69 | $14.02 | $14.02 | 16,414,012 |
| 2022-10-19 | $12.93 | $13.49 | $12.92 | $13.43 | $13.43 | 14,470,901 |
| 2022-10-18 | $12.76 | $13.04 | $12.55 | $13.02 | $13.02 | 13,965,489 |
| 2022-10-17 | $12.63 | $12.98 | $12.44 | $12.63 | $12.63 | 13,065,562 |
| 2022-10-14 | $12.82 | $12.91 | $12.51 | $12.53 | $12.53 | 14,699,653 |
| 2022-10-13 | $12.28 | $13.19 | $12.25 | $12.94 | $12.94 | 19,075,090 |
| 2022-10-12 | $12.54 | $12.54 | $12.25 | $12.43 | $12.43 | 12,190,868 |
| 2022-10-11 | $12.59 | $12.82 | $12.43 | $12.53 | $12.53 | 13,656,090 |
| 2022-10-10 | $12.99 | $13.11 | $12.72 | $12.80 | $12.80 | 10,502,599 |
| 2022-10-07 | $12.96 | $13.18 | $12.73 | $12.89 | $12.89 | 20,262,857 |
| 2022-10-06 | $12.57 | $13.00 | $12.50 | $12.97 | $12.97 | 16,487,363 |
| 2022-10-05 | $12.10 | $12.68 | $12.07 | $12.56 | $12.56 | 21,419,813 |
| 2022-10-04 | $12.68 | $12.68 | $12.03 | $12.14 | $12.14 | 27,984,638 |
| 2022-10-03 | $12.31 | $12.58 | $12.23 | $12.45 | $12.45 | 22,791,104 |
| 2022-09-30 | $10.79 | $11.41 | $10.73 | $11.08 | $11.08 | 20,101,541 |
| 2022-09-29 | $10.73 | $10.93 | $10.57 | $10.86 | $10.86 | 14,438,254 |
| 2022-09-28 | $11.08 | $11.09 | $10.71 | $10.99 | $10.99 | 24,968,068 |
| 2022-09-27 | $11.10 | $11.30 | $11.01 | $11.06 | $11.06 | 14,838,431 |
| 2022-09-26 | $11.15 | $11.29 | $10.82 | $10.94 | $10.94 | 13,751,545 |
| 2022-09-23 | $11.94 | $11.97 | $11.32 | $11.38 | $11.38 | 13,866,558 |
| 2022-09-22 | $12.10 | $12.55 | $12.00 | $12.46 | $12.46 | 13,222,406 |
| 2022-09-21 | $12.18 | $12.25 | $11.93 | $12.01 | $12.01 | 10,731,160 |
| 2022-09-20 | $12.00 | $12.20 | $11.95 | $12.07 | $12.07 | 15,083,584 |
| 2022-09-19 | $11.51 | $12.19 | $11.49 | $12.11 | $12.11 | 14,148,262 |
| 2022-09-16 | $11.61 | $11.76 | $11.47 | $11.71 | $11.71 | 16,527,992 |
| 2022-09-15 | $11.91 | $12.00 | $11.77 | $11.86 | $11.86 | 10,283,086 |
| 2022-09-14 | $11.92 | $12.14 | $11.90 | $12.01 | $12.01 | 10,009,177 |
| 2022-09-13 | $11.96 | $12.14 | $11.76 | $11.79 | $11.79 | 12,302,364 |
| 2022-09-12 | $12.62 | $12.68 | $12.35 | $12.39 | $12.39 | 11,646,323 |
| 2022-09-09 | $12.49 | $12.54 | $12.32 | $12.36 | $12.36 | 7,803,894 |
| 2022-09-08 | $12.30 | $12.60 | $12.01 | $12.19 | $12.19 | 12,863,833 |
| 2022-09-07 | $12.05 | $12.43 | $11.94 | $12.29 | $12.29 | 6,075,565 |
| 2022-09-06 | $12.40 | $12.40 | $12.05 | $12.27 | $12.27 | 15,032,778 |
| 2022-09-02 | $13.17 | $13.29 | $12.83 | $12.89 | $12.89 | 12,356,221 |
| 2022-09-01 | $12.85 | $12.97 | $12.57 | $12.89 | $12.89 | 12,143,100 |
| 2022-08-31 | $12.33 | $12.90 | $12.29 | $12.74 | $12.74 | 24,263,008 |
| 2022-08-30 | $13.37 | $13.38 | $12.62 | $12.72 | $12.72 | 16,782,773 |
| 2022-08-29 | $13.34 | $13.96 | $13.27 | $13.64 | $13.64 | 13,831,607 |
| 2022-08-26 | $12.86 | $13.25 | $12.77 | $13.18 | $13.18 | 10,552,804 |
| 2022-08-25 | $13.26 | $13.26 | $12.76 | $13.01 | $13.01 | 11,915,449 |
| 2022-08-24 | $13.05 | $13.36 | $12.96 | $13.14 | $13.14 | 16,565,084 |
| 2022-08-23 | $12.79 | $13.12 | $12.79 | $13.10 | $13.10 | 17,851,311 |
| 2022-08-22 | $12.06 | $12.62 | $11.86 | $12.54 | $12.54 | 16,958,516 |
| 2022-08-19 | $12.69 | $12.74 | $12.11 | $12.24 | $12.24 | 20,866,720 |
| 2022-08-18 | $12.88 | $12.96 | $12.66 | $12.88 | $12.88 | 10,666,156 |
| 2022-08-17 | $12.24 | $12.71 | $12.22 | $12.71 | $12.71 | 12,738,594 |
| 2022-08-16 | $12.36 | $12.49 | $12.27 | $12.44 | $12.44 | 15,583,344 |
| 2022-08-15 | $12.00 | $12.66 | $11.97 | $12.47 | $12.47 | 16,634,835 |
| 2022-08-12 | $11.60 | $12.53 | $11.58 | $12.38 | $12.38 | 28,452,400 |
| 2022-08-11 | $14.70 | $14.75 | $14.01 | $14.03 | $11.60 | 18,489,169 |
| 2022-08-10 | $14.64 | $14.69 | $14.41 | $14.55 | $12.03 | 13,017,554 |
| 2022-08-09 | $14.50 | $14.60 | $14.33 | $14.47 | $11.97 | 19,767,328 |
| 2022-08-08 | $13.96 | $14.34 | $13.81 | $14.34 | $11.86 | 16,952,342 |
| 2022-08-05 | $12.98 | $13.48 | $12.97 | $13.46 | $11.13 | 13,385,775 |
| 2022-08-04 | $12.89 | $13.17 | $12.73 | $13.03 | $10.78 | 13,195,155 |
| 2022-08-03 | $12.85 | $12.88 | $12.62 | $12.77 | $10.56 | 9,673,159 |
| 2022-08-02 | $12.90 | $13.14 | $12.73 | $12.78 | $10.57 | 9,288,145 |
| 2022-08-01 | $12.94 | $13.16 | $12.75 | $12.96 | $10.72 | 13,678,480 |
| 2022-07-29 | $12.90 | $13.37 | $12.87 | $13.13 | $10.86 | 26,348,770 |
| 2022-07-28 | $12.25 | $12.56 | $11.97 | $12.50 | $10.34 | 16,901,212 |
| 2022-07-27 | $11.65 | $11.95 | $11.48 | $11.90 | $9.84 | 8,103,962 |
| 2022-07-26 | $11.64 | $11.79 | $11.38 | $11.55 | $9.55 | 11,399,710 |
| 2022-07-25 | $10.97 | $11.40 | $10.92 | $11.40 | $9.43 | 19,776,095 |
| 2022-07-22 | $10.64 | $10.75 | $10.54 | $10.67 | $8.82 | 11,993,425 |
| 2022-07-21 | $10.34 | $10.56 | $10.25 | $10.52 | $8.70 | 12,765,265 |
| 2022-07-20 | $10.73 | $10.80 | $10.54 | $10.66 | $8.82 | 9,913,516 |
| 2022-07-19 | $10.60 | $10.85 | $10.60 | $10.73 | $8.87 | 9,262,622 |
| 2022-07-18 | $10.51 | $10.69 | $10.47 | $10.54 | $8.72 | 10,841,016 |
| 2022-07-15 | $10.15 | $10.36 | $10.09 | $10.36 | $8.57 | 9,209,715 |
| 2022-07-14 | $10.08 | $10.16 | $9.90 | $10.07 | $8.33 | 10,035,504 |
| 2022-07-13 | $10.28 | $10.58 | $10.28 | $10.44 | $8.63 | 9,807,412 |
| 2022-07-12 | $10.33 | $10.45 | $10.29 | $10.34 | $8.55 | 8,097,605 |
| 2022-07-11 | $10.62 | $10.72 | $10.56 | $10.61 | $8.77 | 7,517,018 |
| 2022-07-08 | $10.81 | $10.91 | $10.63 | $10.88 | $9.00 | 8,708,657 |
| 2022-07-07 | $10.60 | $10.74 | $10.60 | $10.64 | $8.80 | 11,108,448 |
| 2022-07-06 | $10.29 | $10.35 | $9.87 | $10.17 | $8.41 | 12,405,774 |
| 2022-07-05 | $10.48 | $10.51 | $10.16 | $10.37 | $8.58 | 15,656,758 |
| 2022-07-01 | $10.54 | $10.82 | $10.28 | $10.71 | $8.86 | 12,881,607 |
| 2022-06-30 | $10.54 | $10.76 | $10.42 | $10.63 | $8.79 | 13,608,856 |
| 2022-06-29 | $10.92 | $11.01 | $10.66 | $10.75 | $8.89 | 18,390,613 |
| 2022-06-28 | $10.92 | $11.06 | $10.62 | $10.75 | $8.89 | 13,834,032 |
| 2022-06-27 | $10.20 | $10.75 | $10.18 | $10.69 | $8.84 | 27,010,808 |
| 2022-06-24 | $10.22 | $10.27 | $9.91 | $9.94 | $8.22 | 12,241,517 |
| 2022-06-23 | $10.50 | $10.54 | $9.96 | $10.08 | $8.34 | 21,743,517 |
| 2022-06-22 | $10.24 | $10.68 | $10.15 | $10.38 | $8.58 | 19,809,940 |
| 2022-06-21 | $10.65 | $10.79 | $10.37 | $10.45 | $8.64 | 17,091,605 |
| 2022-06-17 | $10.96 | $10.97 | $10.16 | $10.43 | $8.63 | 28,061,236 |
| 2022-06-16 | $11.23 | $11.24 | $10.70 | $10.90 | $9.01 | 12,749,575 |
| 2022-06-15 | $11.57 | $11.68 | $11.22 | $11.50 | $9.51 | 17,419,686 |
| 2022-06-14 | $11.68 | $11.76 | $11.34 | $11.46 | $9.48 | 19,370,634 |
| 2022-06-13 | $11.45 | $11.57 | $11.16 | $11.35 | $9.39 | 12,679,935 |
| 2022-06-10 | $11.67 | $11.91 | $11.67 | $11.81 | $9.77 | 13,884,817 |
| 2022-06-09 | $12.39 | $12.49 | $12.15 | $12.18 | $10.07 | 10,458,179 |
| 2022-06-08 | $12.59 | $12.76 | $12.42 | $12.44 | $10.29 | 13,513,253 |
| 2022-06-07 | $12.49 | $12.72 | $12.44 | $12.58 | $10.40 | 13,685,807 |
| 2022-06-06 | $12.70 | $12.73 | $12.43 | $12.54 | $10.37 | 8,158,427 |
| 2022-06-03 | $12.31 | $12.68 | $12.30 | $12.64 | $10.45 | 19,763,680 |
| 2022-06-02 | $12.44 | $12.50 | $12.31 | $12.35 | $10.21 | 11,425,419 |
| 2022-06-01 | $12.63 | $12.73 | $12.38 | $12.50 | $10.34 | 9,661,674 |
| 2022-05-31 | $12.89 | $12.97 | $12.49 | $12.57 | $10.40 | 15,456,454 |
| 2022-05-27 | $13.12 | $13.14 | $12.87 | $12.90 | $10.67 | 22,061,099 |
| 2022-05-26 | $13.33 | $13.59 | $13.29 | $13.42 | $11.10 | 19,970,825 |
| 2022-05-25 | $13.08 | $13.35 | $13.05 | $13.24 | $10.95 | 16,918,000 |
| 2022-05-24 | $13.25 | $13.30 | $12.70 | $12.98 | $10.73 | 23,320,015 |
| 2022-05-23 | $14.66 | $15.04 | $14.63 | $15.02 | $11.16 | 15,509,858 |
| 2022-05-20 | $14.02 | $14.25 | $13.96 | $14.20 | $10.55 | 20,754,275 |
| 2022-05-19 | $13.65 | $14.00 | $13.55 | $13.86 | $10.30 | 9,160,948 |
| 2022-05-18 | $13.72 | $13.78 | $13.38 | $13.45 | $9.99 | 9,475,405 |
| 2022-05-17 | $13.85 | $13.91 | $13.63 | $13.80 | $10.25 | 11,443,418 |
| 2022-05-16 | $13.59 | $13.79 | $13.57 | $13.64 | $10.13 | 10,624,460 |
| 2022-05-13 | $13.18 | $13.59 | $13.18 | $13.59 | $10.10 | 7,843,297 |
| 2022-05-12 | $13.00 | $13.31 | $12.88 | $13.11 | $9.74 | 19,179,576 |
| 2022-05-11 | $12.87 | $13.27 | $12.87 | $12.99 | $9.65 | 16,245,171 |
| 2022-05-10 | $12.64 | $12.76 | $12.46 | $12.63 | $9.38 | 17,247,448 |
| 2022-05-09 | $12.79 | $12.80 | $12.39 | $12.41 | $9.22 | 17,693,329 |
| 2022-05-06 | $12.79 | $13.06 | $12.44 | $12.95 | $9.62 | 13,902,468 |
| 2022-05-05 | $12.89 | $12.94 | $12.31 | $12.66 | $9.41 | 18,573,341 |
| 2022-05-04 | $12.20 | $13.07 | $12.07 | $12.99 | $9.65 | 17,553,544 |
| 2022-05-03 | $11.88 | $12.16 | $11.84 | $12.13 | $9.01 | 12,049,554 |
| 2022-05-02 | $11.97 | $12.01 | $11.53 | $11.75 | $8.73 | 17,441,523 |
| 2022-04-29 | $12.61 | $12.87 | $12.24 | $12.27 | $9.12 | 15,259,808 |
| 2022-04-28 | $12.10 | $12.31 | $11.97 | $12.24 | $9.09 | 10,402,557 |
| 2022-04-27 | $12.04 | $12.18 | $11.90 | $12.04 | $8.95 | 19,827,014 |
| 2022-04-26 | $12.23 | $12.29 | $11.94 | $11.98 | $8.90 | 13,041,173 |
| 2022-04-25 | $12.25 | $12.47 | $11.92 | $12.29 | $9.13 | 24,346,804 |
| 2022-04-22 | $13.11 | $13.19 | $12.58 | $12.62 | $9.38 | 13,937,430 |
| 2022-04-21 | $13.70 | $13.73 | $12.99 | $13.11 | $9.74 | 7,527,515 |
| 2022-04-20 | $13.54 | $13.71 | $13.44 | $13.68 | $10.16 | 12,162,975 |
| 2022-04-19 | $13.36 | $13.60 | $13.29 | $13.49 | $10.02 | 11,664,001 |
| 2022-04-18 | $13.21 | $13.26 | $12.98 | $13.15 | $9.77 | 14,757,405 |
| 2022-04-14 | $13.50 | $13.51 | $13.18 | $13.29 | $9.87 | 20,286,615 |
| 2022-04-13 | $14.53 | $14.82 | $14.48 | $14.73 | $10.02 | 24,730,513 |
| 2022-04-12 | $14.80 | $14.84 | $14.39 | $14.40 | $9.80 | 24,836,578 |
| 2022-04-11 | $14.46 | $14.48 | $14.28 | $14.42 | $9.81 | 9,684,485 |
| 2022-04-08 | $14.31 | $14.55 | $14.18 | $14.52 | $9.88 | 12,779,332 |
| 2022-04-07 | $13.80 | $14.34 | $13.80 | $14.31 | $9.74 | 19,313,391 |
| 2022-04-06 | $13.87 | $13.94 | $13.57 | $13.69 | $9.32 | 11,702,254 |
| 2022-04-05 | $14.07 | $14.26 | $13.84 | $13.85 | $9.43 | 8,457,683 |
| 2022-04-04 | $14.18 | $14.23 | $13.97 | $14.19 | $9.66 | 9,824,719 |
| 2022-04-01 | $14.12 | $14.36 | $13.98 | $14.14 | $9.62 | 12,740,839 |
| 2022-03-31 | $13.71 | $14.11 | $13.71 | $13.98 | $9.51 | 16,355,949 |
| 2022-03-30 | $13.70 | $13.79 | $13.61 | $13.76 | $9.36 | 16,860,411 |
| 2022-03-29 | $13.54 | $13.71 | $13.33 | $13.58 | $9.24 | 16,237,670 |
| 2022-03-28 | $13.16 | $13.29 | $12.93 | $13.10 | $8.91 | 16,257,744 |
| 2022-03-25 | $13.37 | $13.66 | $13.34 | $13.54 | $9.21 | 13,401,718 |
| 2022-03-24 | $13.14 | $13.48 | $13.05 | $13.42 | $9.13 | 9,448,698 |
| 2022-03-23 | $12.95 | $13.38 | $12.95 | $13.19 | $8.98 | 17,366,607 |
| 2022-03-22 | $13.01 | $13.01 | $12.64 | $12.76 | $8.68 | 9,181,681 |
| 2022-03-21 | $12.47 | $12.92 | $12.47 | $12.81 | $8.72 | 13,007,941 |
| 2022-03-18 | $11.89 | $12.27 | $11.79 | $12.20 | $8.30 | 10,458,256 |
| 2022-03-17 | $11.92 | $12.11 | $11.66 | $11.89 | $8.09 | 18,841,791 |
| 2022-03-16 | $12.11 | $12.19 | $11.79 | $12.11 | $8.24 | 11,371,306 |
| 2022-03-15 | $12.08 | $12.24 | $11.83 | $12.05 | $8.20 | 11,959,173 |
| 2022-03-14 | $12.77 | $12.82 | $12.30 | $12.45 | $8.47 | 14,247,419 |
| 2022-03-11 | $13.43 | $13.47 | $12.63 | $12.76 | $8.68 | 13,320,707 |
| 2022-03-10 | $13.03 | $13.52 | $12.92 | $13.40 | $9.12 | 15,760,497 |
| 2022-03-09 | $12.87 | $13.09 | $12.65 | $12.95 | $8.81 | 12,991,546 |
| 2022-03-08 | $12.89 | $12.93 | $12.42 | $12.82 | $8.72 | 20,899,189 |
| 2022-03-07 | $13.40 | $13.43 | $12.39 | $12.45 | $8.47 | 23,687,921 |
| 2022-03-04 | $13.43 | $13.50 | $13.26 | $13.42 | $9.13 | 13,898,720 |
| 2022-03-03 | $13.56 | $13.82 | $13.53 | $13.64 | $9.28 | 12,069,307 |
| 2022-03-02 | $13.80 | $13.94 | $13.34 | $13.56 | $9.23 | 18,780,469 |
| 2022-03-01 | $13.12 | $14.02 | $13.12 | $13.52 | $9.20 | 17,094,670 |
| 2022-02-28 | $13.04 | $13.29 | $12.80 | $13.09 | $8.91 | 11,950,701 |
| 2022-02-25 | $12.89 | $13.18 | $12.77 | $13.15 | $8.95 | 14,597,274 |
| 2022-02-24 | $13.55 | $13.63 | $12.65 | $12.99 | $8.84 | 20,481,429 |
| 2022-02-23 | $13.65 | $13.79 | $13.57 | $13.70 | $9.32 | 17,193,725 |
| 2022-02-22 | $13.53 | $13.55 | $13.09 | $13.27 | $9.03 | 15,299,688 |
| 2022-02-18 | $12.66 | $12.87 | $12.56 | $12.85 | $8.74 | 13,086,348 |
| 2022-02-17 | $12.71 | $12.78 | $12.57 | $12.68 | $8.63 | 9,758,325 |
| 2022-02-16 | $12.82 | $13.11 | $12.81 | $12.87 | $8.76 | 11,477,752 |
| 2022-02-15 | $12.47 | $12.55 | $12.28 | $12.54 | $8.53 | 11,878,692 |
| 2022-02-14 | $12.91 | $12.91 | $12.54 | $12.64 | $8.60 | 14,500,928 |
| 2022-02-11 | $12.53 | $13.03 | $12.51 | $12.88 | $8.77 | 15,499,962 |
| 2022-02-10 | $12.32 | $12.69 | $12.31 | $12.36 | $8.41 | 13,829,190 |
| 2022-02-09 | $12.21 | $12.43 | $12.16 | $12.26 | $8.34 | 17,100,795 |
| 2022-02-08 | $12.02 | $12.14 | $11.84 | $12.12 | $8.25 | 18,388,515 |
| 2022-02-07 | $12.21 | $12.37 | $12.10 | $12.23 | $8.32 | 18,456,240 |
| 2022-02-04 | $12.26 | $12.45 | $12.19 | $12.28 | $8.36 | 11,518,878 |
| 2022-02-03 | $12.08 | $12.18 | $11.90 | $12.08 | $8.22 | 15,593,731 |
| 2022-02-02 | $12.41 | $12.41 | $12.17 | $12.30 | $8.37 | 19,486,378 |
| 2022-02-01 | $12.06 | $12.60 | $12.06 | $12.58 | $8.56 | 14,965,919 |
| 2022-01-31 | $12.09 | $12.28 | $11.94 | $12.14 | $8.26 | 14,201,385 |
| 2022-01-28 | $12.55 | $12.72 | $11.91 | $12.08 | $8.22 | 19,963,379 |
| 2022-01-27 | $12.77 | $12.84 | $12.21 | $12.53 | $8.53 | 18,775,789 |
| 2022-01-26 | $12.42 | $12.67 | $12.34 | $12.48 | $8.49 | 22,005,328 |
| 2022-01-25 | $11.60 | $12.19 | $11.48 | $12.09 | $8.23 | 20,481,003 |
| 2022-01-24 | $11.51 | $11.61 | $11.22 | $11.61 | $7.90 | 26,338,737 |
| 2022-01-21 | $11.63 | $11.75 | $11.53 | $11.62 | $7.91 | 16,331,903 |
| 2022-01-20 | $11.63 | $11.83 | $11.54 | $11.62 | $7.91 | 15,100,848 |
| 2022-01-19 | $11.64 | $11.74 | $11.48 | $11.50 | $7.83 | 8,838,759 |
| 2022-01-18 | $11.50 | $11.54 | $11.08 | $11.30 | $7.69 | 16,645,258 |
| 2022-01-14 | $10.94 | $11.44 | $10.93 | $11.43 | $7.78 | 23,737,653 |
| 2022-01-13 | $10.84 | $11.09 | $10.84 | $10.90 | $7.42 | 9,999,186 |
| 2022-01-12 | $10.51 | $10.79 | $10.51 | $10.75 | $7.32 | 7,102,683 |
| 2022-01-11 | $9.89 | $10.38 | $9.84 | $10.36 | $7.05 | 9,560,218 |
| 2022-01-10 | $9.90 | $9.92 | $9.73 | $9.80 | $6.67 | 6,012,478 |
| 2022-01-07 | $9.84 | $10.01 | $9.81 | $9.97 | $6.78 | 6,353,766 |
| 2022-01-06 | $9.96 | $10.03 | $9.75 | $9.80 | $6.67 | 6,330,618 |
| 2022-01-05 | $10.18 | $10.23 | $9.74 | $9.79 | $6.66 | 10,075,783 |
| 2022-01-04 | $10.19 | $10.38 | $10.15 | $10.25 | $6.98 | 10,155,436 |
| 2022-01-03 | $10.18 | $10.28 | $10.14 | $10.21 | $6.95 | 9,354,062 |
| 2021-12-31 | $10.15 | $10.24 | $10.09 | $10.11 | $6.88 | 2,583,356 |
| 2021-12-30 | $10.15 | $10.28 | $10.14 | $10.17 | $6.92 | 6,631,049 |
| 2021-12-29 | $10.15 | $10.18 | $9.97 | $9.99 | $6.80 | 6,425,097 |
| 2021-12-28 | $10.20 | $10.26 | $10.15 | $10.21 | $6.95 | 6,932,494 |
| 2021-12-27 | $10.02 | $10.19 | $9.90 | $10.18 | $6.93 | 6,224,749 |
| 2021-12-23 | $9.96 | $10.00 | $9.85 | $9.96 | $6.78 | 9,305,060 |
| 2021-12-22 | $9.78 | $9.98 | $9.74 | $9.92 | $6.75 | 4,881,379 |
| 2021-12-21 | $9.87 | $9.94 | $9.76 | $9.77 | $6.65 | 6,983,648 |
| 2021-12-20 | $9.74 | $9.86 | $9.64 | $9.79 | $6.66 | 20,758,448 |
| 2021-12-17 | $10.24 | $10.27 | $10.09 | $10.14 | $6.90 | 13,016,324 |
| 2021-12-16 | $10.38 | $10.51 | $10.31 | $10.42 | $7.09 | 13,421,225 |
| 2021-12-15 | $10.12 | $10.25 | $9.96 | $10.23 | $6.96 | 13,543,142 |
| 2021-12-14 | $10.40 | $10.52 | $10.16 | $10.19 | $6.93 | 14,540,987 |
| 2021-12-13 | $10.55 | $10.59 | $10.31 | $10.34 | $7.04 | 13,574,235 |
| 2021-12-10 | $10.53 | $10.60 | $10.46 | $10.56 | $7.19 | 5,670,220 |
| 2021-12-09 | $10.40 | $10.53 | $10.35 | $10.47 | $7.13 | 9,259,921 |
| 2021-12-08 | $10.65 | $10.73 | $10.57 | $10.62 | $7.23 | 6,649,818 |
| 2021-12-07 | $10.24 | $10.49 | $10.17 | $10.46 | $7.12 | 7,987,136 |
| 2021-12-06 | $10.19 | $10.25 | $10.10 | $10.15 | $6.91 | 11,348,410 |
| 2021-12-03 | $10.15 | $10.24 | $9.95 | $10.15 | $6.91 | 11,374,817 |
| 2021-12-02 | $9.31 | $10.05 | $9.26 | $10.03 | $6.83 | 16,376,009 |
| 2021-12-01 | $10.71 | $10.80 | $10.35 | $10.36 | $6.31 | 13,015,009 |
| 2021-11-30 | $10.42 | $10.53 | $10.15 | $10.35 | $6.31 | 12,148,275 |
| 2021-11-29 | $10.44 | $10.59 | $10.17 | $10.46 | $6.37 | 18,077,345 |
| 2021-11-26 | $10.20 | $10.26 | $9.97 | $10.20 | $6.21 | 12,497,754 |
| 2021-11-24 | $9.90 | $10.11 | $9.85 | $10.09 | $6.15 | 6,141,485 |
| 2021-11-23 | $9.49 | $9.98 | $9.48 | $9.90 | $6.03 | 9,015,570 |
| 2021-11-22 | $9.54 | $9.69 | $9.35 | $9.36 | $5.70 | 7,274,600 |
| 2021-11-19 | $9.38 | $9.45 | $9.21 | $9.29 | $5.66 | 6,946,846 |
| 2021-11-18 | $9.51 | $9.55 | $9.32 | $9.45 | $5.76 | 7,603,726 |
| 2021-11-17 | $9.87 | $9.94 | $9.55 | $9.60 | $5.85 | 7,285,120 |
| 2021-11-16 | $9.81 | $9.97 | $9.66 | $9.90 | $6.03 | 8,460,326 |
| 2021-11-15 | $9.91 | $10.09 | $9.81 | $9.99 | $6.09 | 10,258,607 |
| 2021-11-12 | $9.64 | $9.91 | $9.52 | $9.90 | $6.03 | 36,147,831 |
| 2021-11-11 | $9.67 | $9.80 | $9.65 | $9.77 | $5.95 | 23,889,457 |
| 2021-11-10 | $9.77 | $9.84 | $9.46 | $9.57 | $5.83 | 19,880,108 |
| 2021-11-09 | $9.66 | $9.77 | $9.59 | $9.65 | $5.88 | 26,499,303 |
| 2021-11-08 | $9.38 | $9.57 | $9.33 | $9.40 | $5.73 | 15,250,838 |
| 2021-11-05 | $9.45 | $9.53 | $9.25 | $9.35 | $5.70 | 19,354,685 |
| 2021-11-04 | $9.61 | $9.63 | $9.16 | $9.19 | $5.60 | 27,780,895 |
| 2021-11-03 | $9.62 | $9.86 | $9.54 | $9.58 | $5.84 | 16,306,862 |
| 2021-11-02 | $9.87 | $9.88 | $9.63 | $9.77 | $5.95 | 4,537,423 |
| 2021-11-01 | $9.75 | $9.96 | $9.61 | $9.90 | $6.03 | 12,538,717 |
| 2021-10-29 | $10.08 | $10.13 | $9.53 | $9.61 | $5.85 | 17,207,858 |
| 2021-10-28 | $10.14 | $10.38 | $10.13 | $10.35 | $6.31 | 17,341,237 |
| 2021-10-27 | $10.36 | $10.42 | $10.19 | $10.28 | $6.26 | 7,832,011 |
| 2021-10-26 | $10.33 | $10.46 | $10.25 | $10.28 | $6.26 | 9,055,083 |
| 2021-10-25 | $9.94 | $10.53 | $9.94 | $10.51 | $6.40 | 12,699,984 |
| 2021-10-22 | $9.43 | $9.78 | $8.98 | $9.62 | $5.86 | 25,459,636 |
| 2021-10-21 | $9.94 | $9.97 | $9.44 | $9.66 | $5.89 | 11,751,061 |
| 2021-10-20 | $10.05 | $10.40 | $10.00 | $10.27 | $6.26 | 8,207,059 |
| 2021-10-19 | $10.46 | $10.48 | $9.91 | $10.02 | $6.10 | 10,664,175 |
| 2021-10-18 | $10.59 | $10.71 | $10.51 | $10.64 | $6.48 | 5,642,636 |
| 2021-10-15 | $10.75 | $10.93 | $10.71 | $10.81 | $6.59 | 7,463,460 |
| 2021-10-14 | $10.90 | $10.93 | $10.69 | $10.74 | $6.54 | 8,051,330 |
| 2021-10-13 | $10.50 | $10.76 | $10.48 | $10.75 | $6.55 | 5,730,250 |
| 2021-10-12 | $10.48 | $10.67 | $10.38 | $10.49 | $6.39 | 3,305,086 |
| 2021-10-11 | $10.77 | $10.79 | $10.50 | $10.50 | $6.40 | 9,204,665 |
| 2021-10-08 | $10.58 | $10.71 | $10.38 | $10.54 | $6.42 | 10,305,392 |
| 2021-10-07 | $10.43 | $10.50 | $10.21 | $10.38 | $6.32 | 8,334,259 |
| 2021-10-06 | $10.42 | $10.51 | $10.27 | $10.43 | $6.35 | 11,025,337 |
| 2021-10-05 | $10.63 | $10.79 | $10.56 | $10.70 | $6.52 | 11,345,598 |
| 2021-10-04 | $10.41 | $10.58 | $10.34 | $10.56 | $6.43 | 10,883,426 |
| 2021-10-01 | $10.09 | $10.41 | $10.09 | $10.39 | $6.33 | 9,178,855 |
| 2021-09-30 | $10.08 | $10.14 | $9.93 | $10.00 | $6.09 | 8,826,755 |
| 2021-09-29 | $9.98 | $10.16 | $9.82 | $10.04 | $6.12 | 11,125,287 |
| 2021-09-28 | $10.24 | $10.31 | $9.79 | $9.93 | $6.05 | 19,517,156 |
| 2021-09-27 | $10.18 | $10.28 | $9.82 | $10.07 | $6.14 | 15,872,336 |
| 2021-09-24 | $9.94 | $10.12 | $9.92 | $10.02 | $6.10 | 8,130,209 |
| 2021-09-23 | $9.79 | $10.15 | $9.77 | $10.09 | $6.15 | 7,924,008 |
| 2021-09-22 | $9.73 | $9.93 | $9.66 | $9.74 | $5.93 | 7,511,133 |
| 2021-09-21 | $9.37 | $9.54 | $9.19 | $9.49 | $5.78 | 8,803,403 |
| 2021-09-20 | $9.13 | $9.24 | $8.89 | $9.24 | $5.63 | 10,876,263 |
| 2021-09-17 | $9.63 | $9.69 | $9.36 | $9.37 | $5.71 | 11,242,144 |
| 2021-09-16 | $9.89 | $9.90 | $9.64 | $9.88 | $6.02 | 7,392,377 |
| 2021-09-15 | $9.88 | $10.04 | $9.82 | $9.98 | $6.08 | 6,738,926 |
| 2021-09-14 | $9.98 | $10.04 | $9.77 | $9.84 | $5.99 | 6,064,528 |
| 2021-09-13 | $9.84 | $10.08 | $9.78 | $10.02 | $6.10 | 11,474,525 |
| 2021-09-10 | $9.84 | $9.92 | $9.60 | $9.61 | $5.85 | 8,749,878 |
| 2021-09-09 | $9.35 | $9.88 | $9.10 | $9.68 | $5.90 | 24,729,919 |
| 2021-09-08 | $9.98 | $10.07 | $9.29 | $9.34 | $5.69 | 12,198,363 |
| 2021-09-07 | $10.07 | $10.43 | $10.07 | $10.15 | $6.18 | 3,259,209 |
| 2021-09-03 | $10.23 | $10.29 | $10.03 | $10.07 | $6.14 | 6,676,820 |
| 2021-09-02 | $10.31 | $10.60 | $10.18 | $10.24 | $6.24 | 10,012,690 |
| 2021-09-01 | $10.37 | $10.56 | $10.23 | $10.39 | $6.33 | 10,974,216 |
| 2021-08-31 | $10.86 | $10.91 | $10.41 | $10.51 | $6.40 | 14,666,410 |
| 2021-08-30 | $10.92 | $11.04 | $10.80 | $10.87 | $6.62 | 12,553,637 |
| 2021-08-27 | $10.57 | $10.93 | $10.52 | $10.92 | $6.65 | 14,136,422 |
| 2021-08-26 | $10.55 | $10.62 | $10.41 | $10.44 | $6.36 | 7,181,576 |
| 2021-08-25 | $10.42 | $10.64 | $10.35 | $10.59 | $6.45 | 8,047,519 |
| 2021-08-24 | $10.18 | $10.47 | $10.18 | $10.47 | $6.38 | 6,986,377 |
| 2021-08-23 | $10.00 | $10.13 | $9.95 | $10.07 | $6.14 | 14,563,977 |
| 2021-08-20 | $9.56 | $9.86 | $9.54 | $9.85 | $6.00 | 10,599,253 |
| 2021-08-19 | $9.69 | $9.92 | $9.65 | $9.79 | $5.96 | 10,682,437 |
| 2021-08-18 | $10.19 | $10.22 | $9.91 | $9.92 | $6.04 | 15,716,935 |
| 2021-08-17 | $10.12 | $10.50 | $9.98 | $10.21 | $6.22 | 12,311,336 |
| 2021-08-16 | $11.02 | $11.03 | $10.73 | $10.80 | $6.58 | 14,434,787 |
| 2021-08-13 | $11.01 | $11.28 | $10.95 | $11.17 | $6.81 | 14,083,332 |
| 2021-08-12 | $10.96 | $11.09 | $10.81 | $11.05 | $6.73 | 16,816,143 |
| 2021-08-11 | $10.76 | $11.07 | $10.70 | $10.97 | $6.68 | 12,263,048 |
| 2021-08-10 | $10.80 | $10.98 | $10.74 | $10.75 | $6.55 | 21,433,818 |
| 2021-08-09 | $10.70 | $10.74 | $10.45 | $10.70 | $6.52 | 10,447,778 |
| 2021-08-06 | $10.84 | $10.87 | $10.68 | $10.82 | $6.59 | 8,829,784 |
| 2021-08-05 | $10.98 | $11.30 | $10.76 | $10.87 | $6.62 | 21,241,779 |
| 2021-08-04 | $10.21 | $10.23 | $9.87 | $10.10 | $6.15 | 13,957,854 |
| 2021-08-03 | $9.96 | $10.35 | $9.78 | $10.33 | $6.29 | 11,948,596 |
| 2021-08-02 | $10.46 | $10.66 | $10.20 | $10.23 | $6.23 | 12,883,702 |
| 2021-07-30 | $10.83 | $10.91 | $10.26 | $10.26 | $6.25 | 14,152,108 |
| 2021-07-29 | $10.88 | $11.02 | $10.80 | $10.93 | $6.66 | 8,872,255 |
| 2021-07-28 | $10.61 | $10.86 | $10.51 | $10.80 | $6.58 | 8,946,906 |
| 2021-07-27 | $10.48 | $10.59 | $10.35 | $10.51 | $6.40 | 10,021,781 |
| 2021-07-26 | $10.25 | $10.57 | $10.25 | $10.57 | $6.44 | 7,755,805 |
| 2021-07-23 | $10.45 | $10.46 | $10.20 | $10.21 | $6.22 | 4,975,587 |
| 2021-07-22 | $10.38 | $10.45 | $10.22 | $10.30 | $6.28 | 7,525,965 |
| 2021-07-21 | $10.21 | $10.44 | $10.13 | $10.37 | $6.32 | 10,114,087 |
| 2021-07-20 | $9.83 | $10.30 | $9.76 | $10.17 | $6.20 | 11,221,654 |
| 2021-07-19 | $10.07 | $10.17 | $9.86 | $9.97 | $6.07 | 7,703,374 |
| 2021-07-16 | $10.69 | $10.69 | $10.34 | $10.38 | $6.32 | 7,786,600 |
| 2021-07-15 | $10.76 | $10.84 | $10.46 | $10.57 | $6.44 | 8,479,720 |
| 2021-07-14 | $10.96 | $11.02 | $10.81 | $10.84 | $6.60 | 6,889,265 |
| 2021-07-13 | $10.60 | $10.78 | $10.56 | $10.72 | $6.53 | 7,481,151 |
| 2021-07-12 | $10.41 | $10.69 | $10.38 | $10.66 | $6.49 | 6,168,753 |
| 2021-07-09 | $10.47 | $10.58 | $10.40 | $10.49 | $6.39 | 6,305,372 |
| 2021-07-08 | $10.40 | $10.54 | $10.26 | $10.42 | $6.35 | 11,217,109 |
| 2021-07-07 | $10.68 | $10.74 | $10.40 | $10.68 | $6.51 | 8,407,593 |
| 2021-07-06 | $11.04 | $11.11 | $10.60 | $10.61 | $6.46 | 13,658,870 |
| 2021-07-02 | $11.54 | $11.60 | $11.30 | $11.50 | $7.01 | 8,428,088 |
| 2021-07-01 | $11.97 | $11.99 | $11.43 | $11.46 | $6.98 | 10,335,345 |
| 2021-06-30 | $11.55 | $11.84 | $11.54 | $11.81 | $7.20 | 14,047,531 |
| 2021-06-29 | $11.73 | $11.78 | $11.54 | $11.76 | $7.16 | 16,543,825 |
| 2021-06-28 | $11.78 | $11.79 | $11.54 | $11.75 | $7.16 | 12,048,630 |
| 2021-06-25 | $12.03 | $12.07 | $11.67 | $11.77 | $7.17 | 10,632,617 |
| 2021-06-24 | $11.85 | $12.06 | $11.80 | $12.05 | $7.34 | 11,046,264 |
| 2021-06-23 | $11.74 | $11.90 | $11.63 | $11.79 | $7.18 | 12,224,740 |
| 2021-06-22 | $11.48 | $11.74 | $11.34 | $11.65 | $7.10 | 13,565,925 |
| 2021-06-21 | $11.35 | $11.53 | $11.25 | $11.49 | $7.00 | 7,246,802 |
| 2021-06-18 | $11.19 | $11.27 | $11.05 | $11.12 | $6.77 | 12,463,105 |
| 2021-06-17 | $11.55 | $11.60 | $11.07 | $11.10 | $6.76 | 12,355,051 |
| 2021-06-16 | $11.52 | $11.62 | $11.29 | $11.51 | $7.01 | 12,601,614 |
| 2021-06-15 | $11.35 | $11.50 | $11.20 | $11.48 | $6.99 | 8,643,954 |
| 2021-06-14 | $11.45 | $11.54 | $11.23 | $11.33 | $6.90 | 5,720,345 |
| 2021-06-11 | $11.26 | $11.31 | $11.00 | $11.14 | $6.79 | 8,735,716 |
| 2021-06-10 | $11.39 | $11.49 | $11.20 | $11.26 | $6.86 | 6,959,540 |
| 2021-06-09 | $11.39 | $11.51 | $11.26 | $11.28 | $6.87 | 12,333,656 |
| 2021-06-08 | $11.09 | $11.43 | $11.01 | $11.43 | $6.96 | 12,490,502 |
| 2021-06-07 | $11.13 | $11.29 | $11.02 | $11.20 | $6.82 | 19,733,724 |
| 2021-06-04 | $11.11 | $11.34 | $11.08 | $11.34 | $6.91 | 11,865,564 |
| 2021-06-03 | $10.96 | $11.18 | $10.89 | $11.05 | $6.73 | 19,653,401 |
| 2021-06-02 | $10.51 | $11.06 | $10.51 | $11.05 | $6.73 | 12,389,060 |
| 2021-06-01 | $10.65 | $10.72 | $10.42 | $10.59 | $6.45 | 13,389,631 |
| 2021-05-28 | $10.05 | $10.33 | $10.03 | $10.31 | $6.28 | 14,315,989 |
| 2021-05-27 | $9.83 | $9.91 | $9.74 | $9.83 | $5.99 | 7,342,262 |
| 2021-05-26 | $9.62 | $9.82 | $9.59 | $9.79 | $5.96 | 8,170,836 |
| 2021-05-25 | $9.94 | $9.97 | $9.63 | $9.64 | $5.87 | 9,188,205 |
| 2021-05-24 | $9.78 | $9.93 | $9.72 | $9.84 | $5.99 | 11,724,105 |
| 2021-05-21 | $9.81 | $9.89 | $9.65 | $9.68 | $5.90 | 20,645,255 |
| 2021-05-20 | $9.86 | $9.89 | $9.69 | $9.75 | $5.94 | 15,550,692 |
| 2021-05-19 | $9.86 | $9.96 | $9.71 | $9.78 | $5.96 | 9,843,290 |
| 2021-05-18 | $10.08 | $10.14 | $9.92 | $9.97 | $6.07 | 12,108,756 |
| 2021-05-17 | $9.86 | $10.11 | $9.83 | $10.07 | $6.14 | 10,446,594 |
| 2021-05-14 | $9.75 | $9.98 | $9.71 | $9.93 | $6.05 | 20,254,580 |
| 2021-05-13 | $9.33 | $9.44 | $9.12 | $9.42 | $5.74 | 17,328,680 |
| 2021-05-12 | $9.65 | $9.71 | $9.27 | $9.32 | $5.68 | 19,635,907 |
| 2021-05-11 | $9.29 | $9.59 | $9.24 | $9.56 | $5.82 | 13,092,988 |
| 2021-05-10 | $9.44 | $9.53 | $9.37 | $9.42 | $5.74 | 11,011,698 |
| 2021-05-07 | $8.95 | $9.32 | $8.91 | $9.27 | $5.65 | 9,786,757 |
| 2021-05-06 | $8.87 | $8.97 | $8.81 | $8.89 | $5.42 | 13,057,327 |
| 2021-05-05 | $8.61 | $8.86 | $8.61 | $8.85 | $5.39 | 8,208,100 |
| 2021-05-04 | $8.60 | $8.62 | $8.39 | $8.39 | $5.11 | 7,644,957 |
| 2021-05-03 | $8.69 | $8.76 | $8.58 | $8.61 | $5.25 | 13,101,522 |
| 2021-04-30 | $8.71 | $8.82 | $8.65 | $8.65 | $5.27 | 9,570,088 |
| 2021-04-29 | $8.92 | $8.96 | $8.67 | $8.79 | $5.36 | 10,947,666 |
| 2021-04-28 | $8.63 | $8.94 | $8.62 | $8.92 | $5.43 | 10,128,655 |
| 2021-04-27 | $8.76 | $8.84 | $8.43 | $8.45 | $5.15 | 11,952,554 |
| 2021-04-26 | $8.68 | $8.75 | $8.61 | $8.69 | $5.29 | 6,952,960 |
| 2021-04-23 | $8.67 | $8.72 | $8.49 | $8.58 | $5.23 | 9,719,745 |
| 2021-04-22 | $8.70 | $8.74 | $8.56 | $8.66 | $5.28 | 10,064,983 |
| 2021-04-21 | $8.40 | $8.50 | $8.36 | $8.48 | $5.17 | 8,901,002 |
| 2021-04-20 | $8.73 | $8.75 | $8.53 | $8.54 | $5.20 | 11,365,719 |
| 2021-04-19 | $8.11 | $8.96 | $8.11 | $8.68 | $5.29 | 20,129,837 |
| 2021-04-16 | $8.06 | $8.26 | $8.03 | $8.17 | $4.98 | 6,758,682 |
| 2021-04-15 | $8.37 | $8.43 | $8.14 | $8.17 | $4.98 | 8,027,281 |
| 2021-04-14 | $8.34 | $8.61 | $8.34 | $8.56 | $5.04 | 9,460,363 |
| 2021-04-13 | $8.28 | $8.45 | $8.24 | $8.37 | $4.93 | 10,494,704 |
| 2021-04-12 | $8.52 | $8.56 | $8.27 | $8.32 | $4.90 | 5,659,243 |
| 2021-04-09 | $8.30 | $8.38 | $8.29 | $8.35 | $4.92 | 7,176,516 |
| 2021-04-08 | $8.49 | $8.57 | $8.33 | $8.45 | $4.97 | 5,691,854 |
| 2021-04-07 | $8.58 | $8.67 | $8.46 | $8.48 | $4.99 | 6,814,169 |
| 2021-04-06 | $8.52 | $8.61 | $8.49 | $8.51 | $5.01 | 7,537,039 |
| 2021-04-05 | $8.48 | $8.50 | $8.32 | $8.43 | $4.96 | 11,043,289 |
| 2021-04-01 | $8.48 | $8.53 | $8.32 | $8.36 | $4.92 | 7,388,237 |
| 2021-03-31 | $8.30 | $8.57 | $8.30 | $8.54 | $5.03 | 7,135,909 |
| 2021-03-30 | $8.16 | $8.32 | $8.16 | $8.25 | $4.86 | 6,322,890 |
| 2021-03-29 | $8.05 | $8.25 | $8.02 | $8.21 | $4.83 | 6,409,018 |
| 2021-03-26 | $8.25 | $8.37 | $8.01 | $8.17 | $4.81 | 7,017,808 |
| 2021-03-25 | $7.92 | $8.20 | $7.79 | $8.20 | $4.83 | 12,310,410 |
| 2021-03-24 | $8.32 | $8.49 | $8.07 | $8.10 | $4.77 | 10,850,787 |
| 2021-03-23 | $8.41 | $8.58 | $8.24 | $8.24 | $4.85 | 8,840,862 |
| 2021-03-22 | $8.48 | $8.60 | $8.35 | $8.50 | $5.00 | 7,218,509 |
| 2021-03-19 | $8.40 | $8.77 | $8.33 | $8.68 | $5.11 | 9,695,001 |
| 2021-03-18 | $8.48 | $8.62 | $8.26 | $8.32 | $4.90 | 7,267,936 |
| 2021-03-17 | $8.19 | $8.63 | $8.17 | $8.59 | $5.06 | 8,035,867 |
| 2021-03-16 | $8.38 | $8.43 | $8.22 | $8.27 | $4.87 | 6,769,826 |
| 2021-03-15 | $8.27 | $8.35 | $8.16 | $8.31 | $4.89 | 9,413,690 |
| 2021-03-12 | $8.26 | $8.33 | $8.17 | $8.30 | $4.89 | 7,570,157 |
| 2021-03-11 | $8.10 | $8.45 | $8.03 | $8.38 | $4.93 | 13,386,878 |
| 2021-03-10 | $7.69 | $7.88 | $7.51 | $7.88 | $4.64 | 14,981,603 |
| 2021-03-09 | $7.27 | $7.55 | $7.11 | $7.40 | $4.36 | 14,072,531 |
| 2021-03-08 | $7.71 | $7.77 | $7.20 | $7.21 | $4.24 | 18,138,962 |
| 2021-03-05 | $8.04 | $8.06 | $7.79 | $7.87 | $4.63 | 16,069,698 |
| 2021-03-04 | $7.82 | $8.03 | $7.65 | $7.72 | $4.54 | 17,362,552 |
| 2021-03-03 | $7.36 | $7.56 | $7.10 | $7.50 | $4.41 | 28,121,747 |
| 2021-03-02 | $7.50 | $7.87 | $7.40 | $7.69 | $4.53 | 22,941,045 |
| 2021-03-01 | $7.94 | $8.15 | $7.78 | $7.80 | $4.59 | 9,420,199 |
| 2021-02-26 | $8.39 | $8.40 | $7.85 | $7.90 | $4.65 | 9,814,870 |
| 2021-02-25 | $9.08 | $9.16 | $8.34 | $8.36 | $4.92 | 9,661,313 |
| 2021-02-24 | $8.84 | $9.11 | $8.79 | $8.98 | $5.29 | 11,223,280 |
| 2021-02-23 | $8.48 | $8.88 | $8.29 | $8.81 | $5.19 | 18,116,393 |
| 2021-02-22 | $8.02 | $8.21 | $7.78 | $7.82 | $4.60 | 29,606,364 |
| 2021-02-19 | $10.37 | $10.42 | $10.05 | $10.15 | $5.97 | 9,968,133 |
| 2021-02-18 | $11.05 | $11.08 | $10.70 | $10.75 | $6.33 | 6,299,304 |
| 2021-02-17 | $10.66 | $10.94 | $10.42 | $10.92 | $6.43 | 7,008,549 |
| 2021-02-16 | $10.73 | $10.85 | $10.60 | $10.69 | $6.29 | 3,712,286 |
| 2021-02-12 | $10.29 | $10.59 | $10.28 | $10.56 | $6.22 | 5,176,530 |
| 2021-02-11 | $10.53 | $10.62 | $10.39 | $10.43 | $6.14 | 11,609,269 |
| 2021-02-10 | $10.13 | $10.46 | $10.07 | $10.37 | $6.10 | 4,169,602 |
| 2021-02-09 | $10.29 | $10.37 | $10.05 | $10.22 | $6.02 | 7,441,678 |
| 2021-02-08 | $10.65 | $10.79 | $10.34 | $10.48 | $6.17 | 6,158,949 |
| 2021-02-05 | $11.09 | $11.23 | $10.53 | $10.81 | $6.36 | 8,515,619 |
| 2021-02-04 | $10.59 | $10.67 | $10.41 | $10.64 | $6.26 | 3,322,987 |
| 2021-02-03 | $10.75 | $10.87 | $10.63 | $10.74 | $6.32 | 4,312,347 |
| 2021-02-02 | $10.78 | $10.88 | $10.52 | $10.70 | $6.30 | 6,702,642 |
| 2021-02-01 | $9.96 | $10.16 | $9.80 | $10.03 | $5.90 | 5,420,327 |
| 2021-01-29 | $9.97 | $10.03 | $9.76 | $9.78 | $5.76 | 5,858,684 |
| 2021-01-28 | $10.41 | $10.50 | $10.15 | $10.27 | $6.05 | 6,124,382 |
| 2021-01-27 | $10.07 | $10.48 | $9.82 | $10.09 | $5.94 | 8,397,404 |
| 2021-01-26 | $10.11 | $10.39 | $10.06 | $10.09 | $5.94 | 12,790,719 |
| 2021-01-25 | $9.82 | $9.85 | $9.58 | $9.82 | $5.78 | 4,459,262 |
| 2021-01-22 | $9.93 | $10.09 | $9.78 | $9.89 | $5.82 | 7,657,335 |
| 2021-01-21 | $10.67 | $10.67 | $10.24 | $10.32 | $6.07 | 5,220,009 |
| 2021-01-20 | $10.87 | $10.92 | $10.62 | $10.64 | $6.26 | 4,753,390 |
| 2021-01-19 | $10.70 | $10.79 | $10.43 | $10.74 | $6.32 | 7,246,771 |
| 2021-01-15 | $10.85 | $10.91 | $10.59 | $10.61 | $6.25 | 7,829,355 |
| 2021-01-14 | $11.02 | $11.42 | $10.98 | $11.35 | $6.68 | 4,235,570 |
| 2021-01-13 | $11.40 | $11.42 | $10.95 | $10.98 | $6.46 | 6,762,118 |
| 2021-01-12 | $11.42 | $11.65 | $11.31 | $11.56 | $6.80 | 5,456,123 |
| 2021-01-11 | $11.12 | $11.36 | $11.03 | $11.23 | $6.61 | 4,530,642 |
| 2021-01-08 | $11.63 | $11.66 | $11.27 | $11.51 | $6.78 | 7,196,052 |
| 2021-01-07 | $11.55 | $11.61 | $11.37 | $11.49 | $6.76 | 3,999,132 |
| 2021-01-06 | $11.46 | $11.72 | $11.33 | $11.37 | $6.69 | 10,288,673 |
| 2021-01-05 | $10.67 | $11.48 | $10.66 | $11.41 | $6.72 | 10,859,928 |
| 2021-01-04 | $11.27 | $11.39 | $10.84 | $11.00 | $6.48 | 9,467,507 |
| 2020-12-31 | $11.00 | $11.07 | $10.92 | $11.06 | $6.51 | 4,430,214 |
| 2020-12-30 | $10.84 | $11.02 | $10.83 | $10.98 | $6.46 | 9,530,827 |
| 2020-12-29 | $10.95 | $10.99 | $10.81 | $10.85 | $6.39 | 3,300,314 |
| 2020-12-28 | $10.80 | $10.86 | $10.68 | $10.78 | $6.35 | 4,124,241 |
| 2020-12-24 | $10.70 | $10.82 | $10.58 | $10.81 | $6.36 | 1,491,820 |
| 2020-12-23 | $10.62 | $10.91 | $10.62 | $10.73 | $6.32 | 4,535,379 |
| 2020-12-22 | $10.57 | $10.64 | $10.48 | $10.57 | $6.22 | 4,679,580 |
| 2020-12-21 | $10.50 | $10.75 | $10.47 | $10.53 | $6.20 | 6,227,054 |
| 2020-12-18 | $11.07 | $11.16 | $11.02 | $11.09 | $6.53 | 5,178,910 |
| 2020-12-17 | $11.18 | $11.25 | $11.07 | $11.13 | $6.55 | 5,399,510 |
| 2020-12-16 | $10.90 | $11.10 | $10.72 | $11.09 | $6.53 | 5,489,741 |
| 2020-12-15 | $10.88 | $10.99 | $10.82 | $10.96 | $6.45 | 5,766,568 |
| 2020-12-14 | $11.05 | $11.13 | $10.78 | $10.81 | $6.36 | 4,861,926 |
| 2020-12-11 | $10.90 | $11.02 | $10.79 | $10.94 | $6.44 | 6,199,351 |
| 2020-12-10 | $10.63 | $11.17 | $10.58 | $11.07 | $6.52 | 6,945,463 |
| 2020-12-09 | $10.53 | $10.59 | $10.23 | $10.41 | $6.13 | 6,884,998 |
| 2020-12-08 | $10.53 | $10.71 | $10.36 | $10.44 | $6.15 | 5,360,504 |
| 2020-12-07 | $10.79 | $10.86 | $10.42 | $10.55 | $6.21 | 8,271,749 |
| 2020-12-04 | $10.55 | $10.76 | $10.48 | $10.70 | $6.30 | 6,602,092 |
| 2020-12-03 | $10.15 | $10.47 | $10.11 | $10.33 | $6.08 | 8,558,883 |
| 2020-12-02 | $9.71 | $10.13 | $9.68 | $9.92 | $5.84 | 9,924,192 |
| 2020-12-01 | $9.66 | $9.83 | $9.63 | $9.78 | $5.76 | 6,502,130 |
| 2020-11-30 | $9.65 | $9.75 | $9.19 | $9.25 | $5.44 | 13,737,366 |
| 2020-11-27 | $9.61 | $9.77 | $9.60 | $9.70 | $5.71 | 2,718,009 |
| 2020-11-25 | $9.73 | $9.98 | $9.65 | $9.88 | $5.82 | 13,358,650 |
| 2020-11-24 | $9.71 | $9.92 | $9.62 | $9.81 | $5.77 | 17,837,855 |
| 2020-11-23 | $9.04 | $9.25 | $8.99 | $9.24 | $5.44 | 16,389,592 |
| 2020-11-20 | $8.86 | $8.91 | $8.72 | $8.77 | $5.16 | 8,359,555 |
| 2020-11-19 | $8.86 | $8.99 | $8.79 | $8.96 | $5.27 | 12,254,122 |
| 2020-11-18 | $9.00 | $9.10 | $8.82 | $8.83 | $5.20 | 7,569,038 |
| 2020-11-17 | $8.57 | $9.07 | $8.56 | $8.94 | $5.26 | 6,947,455 |
| 2020-11-16 | $8.75 | $8.75 | $8.53 | $8.58 | $5.05 | 5,529,022 |
| 2020-11-13 | $8.05 | $8.36 | $8.03 | $8.36 | $4.92 | 7,979,792 |
| 2020-11-12 | $8.26 | $8.35 | $7.95 | $8.01 | $4.72 | 6,389,352 |
| 2020-11-11 | $8.40 | $8.50 | $8.29 | $8.45 | $4.97 | 6,860,443 |
| 2020-11-10 | $8.28 | $8.64 | $8.24 | $8.59 | $5.06 | 10,099,200 |
| 2020-11-09 | $8.27 | $8.32 | $7.97 | $8.07 | $4.75 | 7,327,956 |
| 2020-11-06 | $7.13 | $7.38 | $7.10 | $7.34 | $4.32 | 3,954,003 |
| 2020-11-05 | $7.10 | $7.23 | $7.07 | $7.18 | $4.23 | 3,682,485 |
| 2020-11-04 | $6.81 | $7.05 | $6.73 | $6.96 | $4.10 | 3,198,506 |
| 2020-11-03 | $6.94 | $6.96 | $6.71 | $6.86 | $4.04 | 5,951,909 |
| 2020-11-02 | $6.71 | $6.72 | $6.50 | $6.67 | $3.93 | 2,366,129 |
| 2020-10-30 | $6.66 | $6.75 | $6.56 | $6.61 | $3.89 | 7,953,346 |
| 2020-10-29 | $6.22 | $6.73 | $6.16 | $6.70 | $3.94 | 8,376,718 |
| 2020-10-28 | $6.71 | $6.76 | $6.47 | $6.48 | $3.81 | 6,464,182 |
| 2020-10-27 | $7.07 | $7.11 | $6.97 | $7.01 | $4.13 | 6,234,890 |
| 2020-10-26 | $7.26 | $7.27 | $7.11 | $7.21 | $4.24 | 5,872,879 |
| 2020-10-23 | $7.54 | $7.54 | $7.30 | $7.34 | $4.32 | 4,606,071 |
| 2020-10-22 | $7.23 | $7.45 | $7.20 | $7.45 | $4.39 | 4,842,419 |
| 2020-10-21 | $7.15 | $7.26 | $7.07 | $7.19 | $4.23 | 4,915,515 |
| 2020-10-20 | $7.04 | $7.26 | $7.01 | $7.24 | $4.26 | 3,965,550 |
| 2020-10-19 | $6.89 | $7.15 | $6.83 | $6.96 | $4.10 | 12,398,239 |
| 2020-10-16 | $7.00 | $7.00 | $6.82 | $6.85 | $4.03 | 5,500,536 |
| 2020-10-15 | $6.97 | $7.05 | $6.92 | $7.01 | $4.13 | 10,466,821 |
| 2020-10-14 | $7.24 | $7.32 | $7.13 | $7.13 | $4.20 | 3,109,041 |
| 2020-10-13 | $7.11 | $7.26 | $7.04 | $7.25 | $4.27 | 8,848,825 |
| 2020-10-12 | $7.20 | $7.28 | $7.11 | $7.26 | $4.27 | 3,589,637 |
| 2020-10-09 | $7.28 | $7.33 | $7.16 | $7.18 | $4.23 | 5,035,417 |
| 2020-10-08 | $7.11 | $7.37 | $7.06 | $7.29 | $4.29 | 9,860,715 |
| 2020-10-07 | $7.11 | $7.16 | $6.94 | $7.04 | $4.14 | 5,829,432 |
| 2020-10-06 | $7.47 | $7.49 | $7.10 | $7.14 | $4.20 | 6,953,976 |
| 2020-10-05 | $6.87 | $7.26 | $6.83 | $7.22 | $4.25 | 7,906,344 |
| 2020-10-02 | $6.87 | $6.96 | $6.73 | $6.74 | $3.97 | 6,810,095 |
| 2020-10-01 | $6.89 | $7.10 | $6.77 | $7.06 | $4.16 | 9,717,062 |
| 2020-09-30 | $6.98 | $7.13 | $6.96 | $7.04 | $4.14 | 9,725,912 |
| 2020-09-29 | $6.90 | $7.09 | $6.83 | $6.87 | $4.04 | 5,974,739 |
| 2020-09-28 | $7.41 | $7.43 | $6.97 | $6.97 | $4.10 | 4,073,626 |
| 2020-09-25 | $7.15 | $7.29 | $7.13 | $7.29 | $4.29 | 5,527,335 |
| 2020-09-24 | $7.24 | $7.52 | $7.14 | $7.39 | $4.35 | 10,613,537 |
| 2020-09-23 | $7.51 | $7.56 | $7.22 | $7.22 | $4.25 | 5,645,283 |
| 2020-09-22 | $7.86 | $7.92 | $7.59 | $7.63 | $4.49 | 4,105,594 |
| 2020-09-21 | $7.81 | $7.84 | $7.64 | $7.74 | $4.56 | 6,419,910 |
| 2020-09-18 | $8.32 | $8.38 | $8.05 | $8.06 | $4.74 | 17,102,122 |
| 2020-09-17 | $8.18 | $8.49 | $8.17 | $8.49 | $5.00 | 6,482,389 |
| 2020-09-16 | $8.24 | $8.43 | $8.21 | $8.32 | $4.90 | 4,346,968 |
| 2020-09-15 | $8.34 | $8.38 | $8.16 | $8.20 | $4.83 | 6,379,412 |
| 2020-09-14 | $8.22 | $8.27 | $8.07 | $8.24 | $4.85 | 6,042,787 |
| 2020-09-11 | $8.34 | $8.44 | $8.21 | $8.27 | $4.87 | 12,286,638 |
| 2020-09-10 | $8.50 | $8.55 | $8.32 | $8.37 | $4.93 | 16,321,089 |
| 2020-09-09 | $8.51 | $8.62 | $8.49 | $8.57 | $5.04 | 3,341,002 |
| 2020-09-08 | $8.29 | $8.37 | $8.11 | $8.32 | $4.90 | 8,392,537 |
| 2020-09-04 | $8.68 | $8.76 | $8.51 | $8.69 | $5.12 | 9,817,656 |
| 2020-09-03 | $8.59 | $8.74 | $8.52 | $8.66 | $5.10 | 9,189,620 |
| 2020-09-02 | $8.57 | $8.59 | $8.41 | $8.51 | $5.01 | 9,971,248 |
| 2020-09-01 | $8.28 | $8.55 | $8.22 | $8.52 | $5.02 | 9,092,243 |
| 2020-08-31 | $8.17 | $8.19 | $7.99 | $8.01 | $4.72 | 3,748,182 |
| 2020-08-28 | $8.05 | $8.32 | $8.03 | $8.30 | $4.89 | 2,954,143 |
| 2020-08-27 | $8.05 | $8.05 | $7.86 | $7.95 | $4.68 | 4,470,429 |
| 2020-08-26 | $8.25 | $8.27 | $7.85 | $7.92 | $4.66 | 3,645,176 |
| 2020-08-25 | $8.28 | $8.29 | $8.10 | $8.29 | $4.88 | 2,597,873 |
| 2020-08-24 | $8.16 | $8.27 | $8.15 | $8.22 | $4.84 | 2,160,935 |
| 2020-08-21 | $8.10 | $8.10 | $7.95 | $8.06 | $4.74 | 1,838,046 |
| 2020-08-20 | $8.00 | $8.22 | $7.89 | $8.16 | $4.80 | 3,553,268 |
| 2020-08-19 | $8.46 | $8.53 | $8.25 | $8.26 | $4.86 | 2,322,560 |
| 2020-08-18 | $8.42 | $8.54 | $8.36 | $8.43 | $4.96 | 2,615,862 |
| 2020-08-17 | $8.38 | $8.42 | $8.07 | $8.22 | $4.84 | 2,756,192 |
| 2020-08-14 | $8.46 | $8.57 | $8.31 | $8.36 | $4.92 | 2,389,495 |
| 2020-08-13 | $8.67 | $8.79 | $8.47 | $8.51 | $5.01 | 3,164,809 |
| 2020-08-12 | $8.60 | $8.67 | $8.44 | $8.56 | $5.04 | 6,277,092 |
| 2020-08-11 | $8.79 | $8.80 | $8.54 | $8.56 | $5.04 | 3,756,056 |
| 2020-08-10 | $8.54 | $8.61 | $8.36 | $8.59 | $5.06 | 5,839,274 |
| 2020-08-07 | $8.39 | $8.47 | $8.33 | $8.39 | $4.94 | 2,118,538 |
| 2020-08-06 | $8.75 | $8.81 | $8.62 | $8.67 | $5.10 | 3,004,819 |
| 2020-08-05 | $8.67 | $8.87 | $8.64 | $8.74 | $5.14 | 5,015,004 |
| 2020-08-04 | $8.01 | $8.29 | $8.00 | $8.26 | $4.86 | 7,075,878 |
| 2020-08-03 | $8.42 | $8.42 | $8.15 | $8.19 | $4.82 | 4,593,981 |
| 2020-07-31 | $8.86 | $8.89 | $8.49 | $8.53 | $5.02 | 5,399,293 |
| 2020-07-30 | $8.85 | $8.87 | $8.67 | $8.86 | $5.22 | 4,539,153 |
| 2020-07-29 | $8.98 | $9.07 | $8.91 | $9.00 | $5.30 | 4,349,353 |
| 2020-07-28 | $8.85 | $9.00 | $8.85 | $8.89 | $5.23 | 6,108,696 |
| 2020-07-27 | $8.71 | $9.07 | $8.63 | $9.04 | $5.32 | 5,075,463 |
| 2020-07-24 | $8.72 | $8.90 | $8.55 | $8.79 | $5.17 | 4,304,408 |
| 2020-07-23 | $8.95 | $9.01 | $8.64 | $8.68 | $5.11 | 7,473,238 |
| 2020-07-22 | $9.04 | $9.13 | $8.97 | $9.06 | $5.33 | 9,920,132 |
| 2020-07-21 | $8.87 | $9.11 | $8.84 | $8.96 | $5.27 | 8,157,158 |
| 2020-07-20 | $8.40 | $8.60 | $8.37 | $8.53 | $5.02 | 3,782,870 |
| 2020-07-17 | $8.62 | $8.66 | $8.40 | $8.42 | $4.96 | 4,413,744 |
| 2020-07-16 | $8.61 | $8.67 | $8.47 | $8.48 | $4.99 | 7,544,201 |
| 2020-07-15 | $8.69 | $8.76 | $8.55 | $8.69 | $5.12 | 3,158,972 |
| 2020-07-14 | $8.11 | $8.62 | $8.05 | $8.58 | $5.05 | 10,502,837 |
| 2020-07-13 | $8.39 | $8.47 | $8.23 | $8.25 | $4.86 | 4,516,110 |
| 2020-07-10 | $8.30 | $8.51 | $8.24 | $8.49 | $5.00 | 9,875,493 |
| 2020-07-09 | $8.64 | $8.65 | $8.26 | $8.32 | $4.90 | 4,331,185 |
| 2020-07-08 | $8.49 | $8.54 | $8.38 | $8.51 | $5.01 | 4,629,183 |
| 2020-07-07 | $8.43 | $8.50 | $8.26 | $8.26 | $4.86 | 8,485,567 |
| 2020-07-06 | $8.50 | $8.66 | $8.36 | $8.42 | $4.96 | 3,899,262 |
| 2020-07-02 | $8.29 | $8.45 | $8.20 | $8.28 | $4.87 | 5,490,069 |
| 2020-07-01 | $8.12 | $8.33 | $8.10 | $8.19 | $4.82 | 4,904,967 |
| 2020-06-30 | $7.82 | $8.07 | $7.72 | $7.97 | $4.69 | 6,186,901 |
| 2020-06-29 | $7.83 | $7.99 | $7.73 | $7.98 | $4.70 | 4,650,665 |
| 2020-06-26 | $7.87 | $7.92 | $7.63 | $7.64 | $4.50 | 6,841,393 |
| 2020-06-25 | $7.93 | $8.07 | $7.79 | $8.05 | $4.74 | 4,067,531 |
| 2020-06-24 | $8.27 | $8.29 | $7.82 | $7.90 | $4.65 | 7,927,037 |
| 2020-06-23 | $8.23 | $8.57 | $8.18 | $8.44 | $4.97 | 6,589,246 |
| 2020-06-22 | $8.22 | $8.24 | $7.96 | $7.99 | $4.70 | 4,748,812 |
| 2020-06-19 | $8.29 | $8.29 | $7.95 | $7.97 | $4.69 | 13,795,721 |
| 2020-06-18 | $7.97 | $8.18 | $7.93 | $8.05 | $4.74 | 3,416,221 |
| 2020-06-17 | $8.16 | $8.38 | $8.07 | $8.16 | $4.80 | 5,758,442 |
| 2020-06-16 | $8.54 | $8.61 | $8.18 | $8.20 | $4.83 | 9,429,107 |
| 2020-06-15 | $7.61 | $8.26 | $7.55 | $8.14 | $4.79 | 10,241,204 |
| 2020-06-12 | $8.27 | $8.50 | $7.93 | $8.21 | $4.83 | 19,777,740 |
| 2020-06-11 | $8.00 | $8.33 | $7.84 | $7.99 | $4.70 | 12,545,612 |
| 2020-06-10 | $8.95 | $8.95 | $8.58 | $8.64 | $5.09 | 10,504,137 |
| 2020-06-09 | $8.86 | $9.03 | $8.85 | $8.88 | $5.23 | 5,979,349 |
| 2020-06-08 | $9.03 | $9.35 | $8.87 | $9.34 | $5.50 | 10,491,410 |
| 2020-06-05 | $9.00 | $9.07 | $8.87 | $8.94 | $5.26 | 17,246,190 |
| 2020-06-04 | $8.36 | $8.54 | $8.22 | $8.38 | $4.93 | 30,154,846 |
| 2020-06-03 | $8.53 | $8.72 | $8.44 | $8.50 | $5.00 | 11,261,230 |
| 2020-06-02 | $7.88 | $8.22 | $7.79 | $8.22 | $4.84 | 7,366,487 |
| 2020-06-01 | $7.54 | $7.68 | $7.49 | $7.61 | $4.48 | 11,306,339 |
| 2020-05-29 | $7.27 | $7.55 | $7.13 | $7.54 | $4.44 | 11,552,404 |
| 2020-05-28 | $7.48 | $7.57 | $7.30 | $7.34 | $4.32 | 11,382,075 |
| 2020-05-27 | $7.50 | $7.58 | $7.21 | $7.57 | $4.46 | 19,383,632 |
| 2020-05-26 | $7.45 | $7.46 | $7.21 | $7.35 | $4.33 | 14,226,581 |
| 2020-05-22 | $6.69 | $6.79 | $6.56 | $6.76 | $3.98 | 4,672,530 |
| 2020-05-21 | $7.01 | $7.10 | $6.84 | $6.90 | $4.06 | 7,490,651 |
| 2020-05-20 | $6.74 | $6.85 | $6.69 | $6.80 | $4.00 | 4,552,374 |
| 2020-05-19 | $6.58 | $6.62 | $6.43 | $6.50 | $3.83 | 10,571,620 |
| 2020-05-18 | $6.42 | $6.50 | $6.29 | $6.48 | $3.81 | 13,702,715 |
| 2020-05-15 | $6.12 | $6.32 | $5.90 | $5.91 | $3.48 | 8,719,439 |
| 2020-05-14 | $5.77 | $5.96 | $5.62 | $5.93 | $3.49 | 12,111,472 |
| 2020-05-13 | $6.21 | $6.23 | $5.92 | $5.95 | $3.50 | 7,583,602 |
| 2020-05-12 | $6.47 | $6.53 | $6.17 | $6.18 | $3.64 | 6,614,439 |
| 2020-05-11 | $6.42 | $6.56 | $6.24 | $6.25 | $3.68 | 8,231,735 |
| 2020-05-08 | $6.19 | $6.51 | $6.19 | $6.51 | $3.83 | 10,724,198 |
| 2020-05-07 | $6.05 | $6.15 | $5.94 | $6.02 | $3.54 | 10,972,337 |
| 2020-05-06 | $6.30 | $6.41 | $6.06 | $6.06 | $3.57 | 5,569,066 |
| 2020-05-05 | $6.58 | $6.71 | $6.40 | $6.45 | $3.80 | 8,148,569 |
| 2020-05-04 | $6.26 | $6.34 | $6.18 | $6.31 | $3.71 | 9,378,738 |
| 2020-05-01 | $6.50 | $6.50 | $6.17 | $6.32 | $3.72 | 4,948,032 |
| 2020-04-30 | $6.68 | $6.80 | $6.55 | $6.67 | $3.93 | 5,667,865 |
| 2020-04-29 | $6.47 | $6.90 | $6.47 | $6.88 | $4.05 | 6,169,222 |
| 2020-04-28 | $6.10 | $6.27 | $5.97 | $6.26 | $3.68 | 9,098,614 |
| 2020-04-27 | $5.76 | $5.84 | $5.63 | $5.84 | $3.44 | 10,417,269 |
| 2020-04-24 | $5.89 | $5.96 | $5.44 | $5.63 | $3.31 | 31,649,385 |
| 2020-04-23 | $6.36 | $6.42 | $6.07 | $6.17 | $3.63 | 17,071,536 |
| 2020-04-22 | $6.01 | $6.21 | $5.99 | $6.21 | $3.66 | 14,388,862 |
| 2020-04-21 | $5.92 | $5.94 | $5.72 | $5.89 | $3.47 | 16,109,637 |
| 2020-04-20 | $5.87 | $6.16 | $5.83 | $6.04 | $3.56 | 15,277,013 |
| 2020-04-17 | $6.10 | $6.17 | $5.91 | $6.15 | $3.62 | 12,229,656 |
| 2020-04-16 | $6.31 | $6.32 | $5.91 | $5.96 | $3.51 | 6,153,951 |
| 2020-04-15 | $6.14 | $6.28 | $6.07 | $6.24 | $3.67 | 6,260,359 |
| 2020-04-14 | $6.60 | $6.70 | $6.39 | $6.44 | $3.79 | 7,504,511 |
| 2020-04-13 | $6.52 | $6.58 | $6.32 | $6.53 | $3.84 | 8,964,598 |
| 2020-04-09 | $7.02 | $7.37 | $6.47 | $6.56 | $3.86 | 15,179,899 |
| 2020-04-08 | $6.36 | $6.79 | $6.33 | $6.72 | $3.96 | 8,294,848 |
| 2020-04-07 | $6.55 | $6.55 | $6.25 | $6.28 | $3.70 | 11,664,602 |
| 2020-04-06 | $5.94 | $6.11 | $5.73 | $5.99 | $3.53 | 11,693,235 |
| 2020-04-03 | $6.11 | $6.12 | $5.62 | $5.79 | $3.41 | 11,241,871 |
| 2020-04-02 | $5.80 | $6.39 | $5.69 | $5.86 | $3.45 | 15,577,792 |
| 2020-04-01 | $5.11 | $5.53 | $5.09 | $5.42 | $3.19 | 8,452,434 |
| 2020-03-31 | $5.32 | $5.61 | $5.25 | $5.39 | $3.17 | 9,893,626 |
| 2020-03-30 | $5.18 | $5.30 | $4.95 | $5.17 | $3.04 | 7,714,756 |
| 2020-03-27 | $5.28 | $5.38 | $5.17 | $5.24 | $3.08 | 8,314,377 |
| 2020-03-26 | $5.91 | $6.08 | $5.50 | $5.75 | $3.38 | 7,502,421 |
| 2020-03-25 | $5.31 | $5.90 | $5.04 | $5.73 | $3.37 | 13,782,524 |
| 2020-03-24 | $4.98 | $5.35 | $4.83 | $5.31 | $3.13 | 6,289,089 |
| 2020-03-23 | $4.47 | $4.77 | $4.38 | $4.40 | $2.59 | 8,948,986 |
| 2020-03-20 | $5.35 | $5.36 | $4.70 | $4.76 | $2.80 | 12,731,532 |
| 2020-03-19 | $4.44 | $5.10 | $4.21 | $4.93 | $2.90 | 12,768,019 |
| 2020-03-18 | $4.75 | $4.81 | $4.16 | $4.32 | $2.54 | 22,928,503 |
| 2020-03-17 | $5.31 | $5.50 | $5.12 | $5.30 | $3.12 | 21,913,133 |
| 2020-03-16 | $4.92 | $5.67 | $4.92 | $5.14 | $3.03 | 13,260,589 |
| 2020-03-13 | $6.42 | $6.42 | $5.31 | $6.31 | $3.71 | 23,715,951 |
| 2020-03-12 | $5.59 | $5.61 | $4.55 | $5.18 | $3.05 | 21,174,366 |
| 2020-03-11 | $7.14 | $7.32 | $6.30 | $6.63 | $3.90 | 16,487,757 |
| 2020-03-10 | $7.79 | $7.89 | $6.95 | $7.54 | $4.44 | 18,543,722 |
| 2020-03-09 | $7.18 | $7.65 | $6.48 | $6.55 | $3.86 | 25,534,477 |
| 2020-03-06 | $10.09 | $10.27 | $9.72 | $9.89 | $5.82 | 12,141,162 |
| 2020-03-05 | $11.45 | $11.47 | $10.64 | $10.95 | $6.45 | 12,546,842 |
| 2020-03-04 | $11.79 | $11.79 | $11.48 | $11.74 | $6.91 | 6,604,535 |
| 2020-03-03 | $11.89 | $12.24 | $11.37 | $11.49 | $6.76 | 15,894,471 |
| 2020-03-02 | $11.44 | $11.90 | $11.31 | $11.85 | $6.98 | 10,191,757 |
| 2020-02-28 | $10.97 | $11.31 | $10.88 | $11.26 | $6.63 | 16,328,184 |
| 2020-02-27 | $11.30 | $11.85 | $11.06 | $11.36 | $6.69 | 10,134,187 |
| 2020-02-26 | $12.04 | $12.36 | $11.71 | $11.75 | $6.92 | 15,260,923 |
| 2020-02-25 | $12.39 | $12.52 | $11.86 | $12.02 | $7.08 | 5,463,397 |
| 2020-02-24 | $12.50 | $12.52 | $11.93 | $12.21 | $7.19 | 9,484,515 |
| 2020-02-21 | $13.40 | $13.43 | $13.18 | $13.22 | $7.78 | 7,491,091 |
| 2020-02-20 | $13.79 | $13.92 | $13.51 | $13.55 | $7.98 | 5,419,187 |
| 2020-02-19 | $13.73 | $13.98 | $13.70 | $13.96 | $8.22 | 4,838,672 |
| 2020-02-18 | $13.37 | $13.65 | $13.34 | $13.62 | $8.02 | 5,533,492 |
| 2020-02-14 | $13.83 | $13.86 | $13.64 | $13.68 | $8.05 | 2,942,043 |
| 2020-02-13 | $13.77 | $13.84 | $13.60 | $13.62 | $8.02 | 6,368,976 |
| 2020-02-12 | $13.68 | $13.91 | $13.68 | $13.77 | $8.11 | 4,205,087 |
| 2020-02-11 | $13.63 | $13.68 | $13.54 | $13.61 | $8.01 | 4,528,136 |
| 2020-02-10 | $13.34 | $13.44 | $13.21 | $13.38 | $7.88 | 7,328,914 |
| 2020-02-07 | $13.56 | $13.60 | $13.26 | $13.40 | $7.89 | 11,106,549 |
| 2020-02-06 | $13.71 | $13.79 | $13.38 | $13.68 | $8.05 | 15,791,155 |
| 2020-02-05 | $13.64 | $13.66 | $13.40 | $13.40 | $7.89 | 7,925,574 |
| 2020-02-04 | $13.45 | $13.67 | $13.40 | $13.42 | $7.90 | 5,022,729 |
| 2020-02-03 | $13.32 | $13.54 | $13.21 | $13.29 | $7.82 | 5,652,730 |
| 2020-01-31 | $13.36 | $13.41 | $13.17 | $13.25 | $7.80 | 7,600,300 |
| 2020-01-30 | $13.29 | $13.63 | $13.20 | $13.60 | $8.01 | 7,663,358 |
| 2020-01-29 | $13.74 | $13.79 | $13.53 | $13.57 | $7.99 | 7,374,380 |
| 2020-01-28 | $13.59 | $13.86 | $13.50 | $13.74 | $8.09 | 5,093,147 |
| 2020-01-27 | $13.38 | $13.45 | $13.23 | $13.32 | $7.84 | 4,910,999 |
| 2020-01-24 | $14.20 | $14.21 | $13.88 | $13.99 | $8.23 | 8,384,028 |
| 2020-01-23 | $13.91 | $14.23 | $13.77 | $14.15 | $8.33 | 11,917,006 |
| 2020-01-22 | $14.04 | $14.10 | $13.97 | $14.00 | $8.24 | 6,491,081 |
| 2020-01-21 | $14.21 | $14.21 | $13.96 | $13.97 | $8.22 | 7,017,968 |
| 2020-01-17 | $14.15 | $14.28 | $14.06 | $14.26 | $8.39 | 4,221,196 |
| 2020-01-16 | $14.14 | $14.14 | $13.94 | $14.04 | $8.26 | 4,168,174 |
| 2020-01-15 | $14.31 | $14.37 | $14.05 | $14.10 | $8.30 | 4,780,165 |
| 2020-01-14 | $14.50 | $14.54 | $14.36 | $14.46 | $8.51 | 7,136,026 |
| 2020-01-13 | $14.65 | $14.70 | $14.54 | $14.61 | $8.60 | 3,476,792 |
| 2020-01-10 | $14.82 | $14.94 | $14.68 | $14.71 | $8.66 | 3,605,911 |
| 2020-01-09 | $14.87 | $14.97 | $14.78 | $14.84 | $8.74 | 4,324,496 |
| 2020-01-08 | $15.01 | $15.05 | $14.88 | $14.94 | $8.79 | 7,902,703 |
| 2020-01-07 | $14.91 | $15.12 | $14.91 | $15.08 | $8.88 | 4,046,182 |
| 2020-01-06 | $15.01 | $15.25 | $14.99 | $15.13 | $8.91 | 7,275,258 |
| 2020-01-03 | $15.21 | $15.31 | $15.06 | $15.07 | $8.87 | 4,086,109 |
| 2020-01-02 | $15.06 | $15.26 | $15.05 | $15.26 | $8.98 | 4,359,650 |
| 2019-12-31 | $14.87 | $15.05 | $14.80 | $14.92 | $8.78 | 1,981,538 |
| 2019-12-30 | $15.15 | $15.16 | $14.96 | $14.96 | $8.81 | 6,118,768 |
| 2019-12-27 | $15.07 | $15.07 | $14.92 | $14.98 | $8.82 | 2,601,596 |
| 2019-12-26 | $15.06 | $15.24 | $15.06 | $15.24 | $8.97 | 1,757,672 |
| 2019-12-24 | $14.97 | $15.08 | $14.90 | $14.94 | $8.79 | 417,126 |
| 2019-12-23 | $14.76 | $14.95 | $14.73 | $14.93 | $8.79 | 2,185,975 |
| 2019-12-20 | $14.84 | $14.91 | $14.63 | $14.66 | $8.63 | 3,710,805 |
| 2019-12-19 | $15.00 | $15.12 | $14.94 | $15.02 | $8.84 | 4,310,150 |
| 2019-12-18 | $14.73 | $15.06 | $14.72 | $15.00 | $8.83 | 5,255,840 |
| 2019-12-17 | $14.50 | $14.71 | $14.47 | $14.67 | $8.64 | 4,376,138 |
| 2019-12-16 | $14.57 | $14.78 | $14.49 | $14.49 | $8.53 | 6,304,993 |
| 2019-12-13 | $14.77 | $14.90 | $14.52 | $14.60 | $8.59 | 6,399,095 |
| 2019-12-12 | $14.80 | $15.17 | $14.80 | $15.17 | $8.93 | 5,540,872 |
| 2019-12-11 | $14.80 | $14.86 | $14.63 | $14.73 | $8.67 | 6,901,132 |
| 2019-12-10 | $14.57 | $14.67 | $14.49 | $14.66 | $8.63 | 4,323,741 |
| 2019-12-09 | $14.48 | $14.71 | $14.48 | $14.56 | $8.57 | 5,507,504 |
| 2019-12-06 | $14.45 | $14.68 | $14.44 | $14.64 | $8.62 | 6,320,595 |
| 2019-12-05 | $14.18 | $14.51 | $14.16 | $14.31 | $8.42 | 5,325,793 |
| 2019-12-04 | $13.96 | $14.09 | $13.89 | $14.08 | $8.29 | 12,262,431 |
| 2019-12-03 | $13.75 | $13.81 | $13.62 | $13.75 | $8.09 | 9,291,406 |
| 2019-12-02 | $13.88 | $13.89 | $13.75 | $13.76 | $8.10 | 7,530,759 |
| 2019-11-29 | $13.85 | $13.85 | $13.67 | $13.72 | $8.08 | 4,959,262 |
| 2019-11-27 | $13.80 | $13.88 | $13.65 | $13.74 | $8.09 | 3,853,535 |
| 2019-11-26 | $13.88 | $13.89 | $13.59 | $13.76 | $8.10 | 9,248,678 |
| 2019-11-25 | $14.20 | $14.21 | $14.00 | $14.04 | $8.26 | 4,845,493 |
| 2019-11-22 | $14.32 | $14.48 | $14.17 | $14.22 | $8.37 | 5,675,896 |
| 2019-11-21 | $13.78 | $14.16 | $13.72 | $14.16 | $8.34 | 4,757,884 |
| 2019-11-20 | $13.79 | $13.93 | $13.68 | $13.80 | $8.12 | 2,460,431 |
| 2019-11-19 | $13.82 | $13.84 | $13.65 | $13.71 | $8.07 | 4,515,349 |
| 2019-11-18 | $14.11 | $14.15 | $13.79 | $13.83 | $8.14 | 4,037,624 |
| 2019-11-15 | $13.98 | $14.36 | $13.98 | $14.26 | $8.39 | 2,256,854 |
| 2019-11-14 | $14.30 | $14.35 | $13.93 | $13.98 | $8.23 | 4,761,458 |
| 2019-11-13 | $14.17 | $14.37 | $14.10 | $14.25 | $8.39 | 4,090,283 |
| 2019-11-12 | $14.43 | $14.60 | $14.32 | $14.42 | $8.49 | 3,839,360 |
| 2019-11-11 | $14.41 | $14.68 | $14.36 | $14.62 | $8.61 | 3,453,064 |
| 2019-11-08 | $14.67 | $14.82 | $14.35 | $14.36 | $8.45 | 8,145,685 |
| 2019-11-07 | $14.57 | $15.17 | $14.54 | $15.04 | $8.85 | 8,300,356 |
| 2019-11-06 | $14.21 | $14.83 | $14.13 | $14.57 | $8.58 | 14,740,630 |
| 2019-11-05 | $14.88 | $15.00 | $14.79 | $14.89 | $8.76 | 6,929,037 |
| 2019-11-04 | $15.35 | $15.40 | $14.91 | $15.03 | $8.85 | 12,332,151 |
| 2019-11-01 | $15.33 | $15.67 | $14.95 | $15.23 | $8.96 | 17,432,149 |
| 2019-10-31 | $14.98 | $15.10 | $14.73 | $15.09 | $8.88 | 10,692,174 |
| 2019-10-30 | $14.73 | $15.03 | $14.60 | $15.01 | $8.84 | 10,061,048 |
| 2019-10-29 | $14.62 | $14.94 | $14.60 | $14.82 | $8.72 | 7,956,041 |
| 2019-10-28 | $14.66 | $14.81 | $14.59 | $14.77 | $8.69 | 6,463,431 |
| 2019-10-25 | $14.46 | $14.74 | $14.45 | $14.60 | $8.59 | 6,891,176 |
| 2019-10-24 | $14.45 | $14.49 | $13.97 | $14.06 | $8.28 | 8,099,064 |
| 2019-10-23 | $14.02 | $14.37 | $13.97 | $14.34 | $8.44 | 4,094,375 |
| 2019-10-22 | $13.56 | $14.08 | $13.56 | $14.00 | $8.24 | 9,695,361 |
| 2019-10-21 | $13.33 | $13.42 | $13.27 | $13.40 | $7.89 | 4,339,459 |
| 2019-10-18 | $13.39 | $13.47 | $13.33 | $13.38 | $7.88 | 4,585,878 |
| 2019-10-17 | $13.50 | $13.52 | $13.17 | $13.25 | $7.80 | 2,799,894 |
| 2019-10-16 | $13.09 | $13.40 | $13.09 | $13.37 | $7.87 | 2,001,024 |
| 2019-10-15 | $13.21 | $13.41 | $13.14 | $13.23 | $7.79 | 2,700,202 |
| 2019-10-14 | $13.11 | $13.22 | $13.02 | $13.22 | $7.78 | 2,055,930 |
| 2019-10-11 | $13.13 | $13.37 | $13.11 | $13.31 | $7.83 | 4,480,314 |
| 2019-10-10 | $12.92 | $13.04 | $12.81 | $12.93 | $7.61 | 3,068,571 |
| 2019-10-09 | $12.87 | $13.00 | $12.70 | $12.92 | $7.61 | 3,794,110 |
| 2019-10-08 | $12.71 | $12.90 | $12.61 | $12.62 | $7.43 | 7,239,117 |
| 2019-10-07 | $12.97 | $13.05 | $12.67 | $12.69 | $7.47 | 3,357,693 |
| 2019-10-04 | $13.12 | $13.18 | $12.89 | $13.02 | $7.66 | 9,906,402 |
| 2019-10-03 | $12.89 | $13.07 | $12.75 | $13.02 | $7.66 | 8,454,469 |
| 2019-10-02 | $13.02 | $13.04 | $12.80 | $12.91 | $7.60 | 8,502,697 |
| 2019-10-01 | $13.21 | $13.23 | $13.10 | $13.18 | $7.76 | 4,127,722 |
| 2019-09-30 | $13.18 | $13.25 | $13.11 | $13.14 | $7.73 | 3,694,099 |
| 2019-09-27 | $13.20 | $13.45 | $13.20 | $13.24 | $7.79 | 4,830,061 |
| 2019-09-26 | $13.23 | $13.27 | $13.09 | $13.25 | $7.80 | 3,859,695 |
| 2019-09-25 | $12.83 | $13.15 | $12.74 | $13.13 | $7.73 | 4,408,944 |
| 2019-09-24 | $13.14 | $13.14 | $12.96 | $13.02 | $7.66 | 3,057,137 |
| 2019-09-23 | $12.91 | $13.14 | $12.90 | $13.10 | $7.71 | 4,490,696 |
| 2019-09-20 | $13.03 | $13.10 | $12.91 | $12.97 | $7.63 | 6,958,864 |
| 2019-09-19 | $13.41 | $13.46 | $13.06 | $13.06 | $7.69 | 4,488,833 |
| 2019-09-18 | $13.39 | $13.44 | $13.22 | $13.26 | $7.81 | 5,203,454 |
| 2019-09-17 | $13.43 | $13.55 | $13.22 | $13.51 | $7.95 | 6,127,676 |
| 2019-09-16 | $13.51 | $13.79 | $13.44 | $13.63 | $8.02 | 10,694,561 |
| 2019-09-13 | $13.35 | $13.38 | $13.08 | $13.09 | $7.71 | 3,629,891 |
| 2019-09-12 | $13.20 | $13.35 | $13.11 | $13.31 | $7.83 | 4,182,585 |
| 2019-09-11 | $13.35 | $13.44 | $13.15 | $13.20 | $7.77 | 5,411,761 |
| 2019-09-10 | $13.06 | $13.34 | $12.95 | $13.24 | $7.79 | 5,740,471 |
| 2019-09-09 | $13.11 | $13.21 | $13.02 | $13.14 | $7.73 | 4,583,389 |
| 2019-09-06 | $12.90 | $13.18 | $12.85 | $12.96 | $7.63 | 4,661,487 |
| 2019-09-05 | $12.95 | $13.06 | $12.82 | $12.85 | $7.56 | 6,163,967 |
| 2019-09-04 | $12.59 | $12.81 | $12.57 | $12.75 | $7.51 | 6,666,851 |
| 2019-09-03 | $12.00 | $12.23 | $11.96 | $12.15 | $7.15 | 6,816,645 |
| 2019-08-30 | $12.28 | $12.36 | $12.14 | $12.23 | $7.20 | 7,274,271 |
| 2019-08-29 | $11.93 | $12.15 | $11.81 | $12.14 | $7.15 | 6,392,264 |
| 2019-08-28 | $11.76 | $11.86 | $11.61 | $11.73 | $6.90 | 5,202,984 |
| 2019-08-27 | $11.65 | $11.91 | $11.44 | $11.66 | $6.86 | 7,776,493 |
| 2019-08-26 | $11.82 | $11.85 | $11.42 | $11.51 | $6.78 | 5,038,284 |
| 2019-08-23 | $12.18 | $12.43 | $11.71 | $11.72 | $6.90 | 7,479,689 |
| 2019-08-22 | $12.61 | $12.63 | $12.34 | $12.35 | $7.27 | 4,654,963 |
| 2019-08-21 | $12.11 | $12.87 | $11.95 | $12.56 | $7.39 | 12,498,092 |
| 2019-08-20 | $11.66 | $11.97 | $11.62 | $11.82 | $6.96 | 3,930,461 |
| 2019-08-19 | $12.11 | $12.16 | $11.69 | $11.78 | $6.93 | 6,950,356 |
| 2019-08-16 | $12.26 | $12.35 | $11.91 | $11.95 | $7.03 | 6,076,082 |
| 2019-08-15 | $12.17 | $12.28 | $11.92 | $12.14 | $7.15 | 5,106,118 |
| 2019-08-14 | $12.56 | $12.59 | $12.23 | $12.25 | $7.21 | 5,420,306 |
| 2019-08-13 | $12.58 | $13.16 | $12.53 | $12.98 | $7.64 | 5,397,953 |
| 2019-08-12 | $12.86 | $12.89 | $12.75 | $12.87 | $7.58 | 4,428,200 |
| 2019-08-09 | $13.36 | $13.54 | $13.20 | $13.32 | $7.84 | 5,484,760 |
| 2019-08-08 | $13.13 | $13.38 | $13.06 | $13.38 | $7.88 | 5,444,546 |
| 2019-08-07 | $12.60 | $12.91 | $12.48 | $12.86 | $7.57 | 8,752,629 |
| 2019-08-06 | $13.18 | $13.24 | $12.93 | $13.03 | $7.67 | 6,151,039 |
| 2019-08-05 | $13.17 | $13.17 | $12.85 | $12.91 | $7.60 | 3,670,350 |
| 2019-08-02 | $13.79 | $13.87 | $13.50 | $13.63 | $8.02 | 6,147,546 |
| 2019-08-01 | $13.64 | $13.84 | $13.05 | $13.27 | $7.81 | 12,121,772 |
| 2019-07-31 | $13.96 | $14.02 | $13.58 | $13.72 | $8.08 | 6,967,117 |
| 2019-07-30 | $13.90 | $13.92 | $13.76 | $13.81 | $8.13 | 7,248,324 |
| 2019-07-29 | $13.73 | $13.95 | $13.64 | $13.94 | $8.21 | 3,008,938 |
| 2019-07-26 | $14.09 | $14.12 | $13.75 | $13.79 | $8.12 | 7,465,467 |
| 2019-07-25 | $14.42 | $14.42 | $14.13 | $14.18 | $8.35 | 4,710,254 |
| 2019-07-24 | $14.56 | $14.68 | $14.44 | $14.46 | $8.51 | 3,404,970 |
| 2019-07-23 | $14.63 | $14.65 | $14.50 | $14.52 | $8.55 | 2,933,248 |
| 2019-07-22 | $14.77 | $14.81 | $14.59 | $14.64 | $8.62 | 3,768,035 |
| 2019-07-19 | $14.68 | $14.72 | $14.57 | $14.61 | $8.60 | 5,271,906 |
| 2019-07-18 | $14.76 | $14.80 | $14.60 | $14.72 | $8.66 | 4,327,958 |
| 2019-07-17 | $14.83 | $14.83 | $14.65 | $14.70 | $8.65 | 5,104,834 |
| 2019-07-16 | $14.95 | $15.03 | $14.64 | $14.74 | $8.68 | 6,677,892 |
| 2019-07-15 | $15.29 | $15.32 | $14.99 | $15.00 | $8.83 | 3,705,926 |
| 2019-07-12 | $15.18 | $15.36 | $15.13 | $15.33 | $9.02 | 11,729,503 |
| 2019-07-11 | $15.00 | $15.17 | $14.97 | $15.12 | $8.90 | 4,545,361 |
| 2019-07-10 | $14.93 | $15.00 | $14.86 | $14.90 | $8.77 | 6,885,027 |
| 2019-07-09 | $14.42 | $14.65 | $14.34 | $14.58 | $8.58 | 3,645,358 |
| 2019-07-08 | $14.40 | $14.52 | $14.37 | $14.51 | $8.54 | 5,918,500 |
| 2019-07-05 | $14.20 | $14.40 | $14.17 | $14.34 | $8.44 | 3,852,379 |
| 2019-07-03 | $13.94 | $14.09 | $13.91 | $14.00 | $8.24 | 2,895,622 |
| 2019-07-02 | $14.01 | $14.07 | $13.78 | $13.88 | $8.17 | 6,389,880 |
| 2019-07-01 | $14.59 | $14.60 | $14.12 | $14.12 | $8.31 | 5,115,608 |
| 2019-06-28 | $14.31 | $14.37 | $14.08 | $14.20 | $8.36 | 6,485,168 |
| 2019-06-27 | $14.21 | $14.24 | $13.92 | $14.16 | $8.34 | 8,093,086 |
| 2019-06-26 | $14.44 | $14.49 | $14.28 | $14.35 | $8.45 | 6,647,433 |
| 2019-06-25 | $14.61 | $14.65 | $14.18 | $14.26 | $8.39 | 7,725,369 |
| 2019-06-24 | $14.67 | $14.82 | $14.67 | $14.77 | $8.69 | 3,549,597 |
| 2019-06-21 | $14.67 | $14.84 | $14.63 | $14.68 | $8.64 | 8,498,540 |
| 2019-06-20 | $14.62 | $14.83 | $14.60 | $14.66 | $8.63 | 4,847,557 |
| 2019-06-19 | $14.09 | $14.32 | $14.00 | $14.29 | $8.41 | 2,750,859 |
| 2019-06-18 | $14.07 | $14.24 | $14.05 | $14.19 | $8.35 | 2,311,091 |
| 2019-06-17 | $13.90 | $14.10 | $13.84 | $13.84 | $8.15 | 2,964,452 |
| 2019-06-14 | $13.95 | $14.01 | $13.74 | $13.83 | $8.14 | 3,884,052 |
| 2019-06-13 | $14.15 | $14.23 | $14.03 | $14.12 | $8.31 | 4,486,913 |
| 2019-06-12 | $13.92 | $14.11 | $13.81 | $13.85 | $8.15 | 3,940,509 |
| 2019-06-11 | $13.81 | $14.14 | $13.77 | $14.09 | $8.29 | 3,888,908 |
| 2019-06-10 | $13.72 | $13.83 | $13.62 | $13.70 | $8.06 | 3,604,987 |
| 2019-06-07 | $13.64 | $13.85 | $13.59 | $13.77 | $8.11 | 4,749,297 |
| 2019-06-06 | $13.38 | $13.71 | $13.22 | $13.48 | $7.93 | 5,736,095 |
| 2019-06-05 | $13.56 | $13.61 | $13.17 | $13.20 | $7.77 | 6,461,713 |
| 2019-06-04 | $13.44 | $13.57 | $13.42 | $13.57 | $7.99 | 3,456,909 |
| 2019-06-03 | $13.23 | $13.46 | $13.20 | $13.34 | $7.85 | 5,608,741 |
| 2019-05-31 | $13.04 | $13.40 | $12.93 | $12.98 | $7.64 | 6,738,459 |
| 2019-05-30 | $13.36 | $13.53 | $13.04 | $13.09 | $7.71 | 11,417,280 |
| 2019-05-29 | $13.13 | $13.36 | $13.08 | $13.35 | $7.86 | 3,672,788 |
| 2019-05-28 | $13.10 | $13.24 | $12.95 | $13.15 | $7.74 | 3,945,995 |
| 2019-05-24 | $12.97 | $13.04 | $12.80 | $12.95 | $7.62 | 2,718,685 |
| 2019-05-23 | $12.69 | $12.79 | $12.53 | $12.71 | $7.48 | 4,295,932 |
| 2019-05-22 | $12.99 | $13.09 | $12.87 | $12.99 | $7.65 | 6,042,089 |
| 2019-05-21 | $12.41 | $12.98 | $12.34 | $12.96 | $7.60 | 8,675,529 |
| 2019-05-20 | $12.03 | $12.36 | $11.97 | $12.35 | $7.24 | 6,963,274 |
| 2019-05-17 | $12.33 | $12.46 | $11.92 | $11.99 | $7.03 | 6,977,961 |
| 2019-05-16 | $12.84 | $12.92 | $12.53 | $12.53 | $7.35 | 6,879,318 |
| 2019-05-15 | $12.76 | $12.99 | $12.74 | $12.89 | $7.56 | 4,878,673 |
| 2019-05-14 | $13.05 | $13.18 | $12.97 | $13.10 | $7.68 | 7,944,160 |
| 2019-05-13 | $13.18 | $13.26 | $12.96 | $12.96 | $7.60 | 3,899,412 |
| 2019-05-10 | $13.56 | $13.58 | $13.26 | $13.49 | $7.91 | 4,484,761 |
| 2019-05-09 | $13.53 | $13.61 | $13.38 | $13.51 | $7.92 | 4,501,393 |
| 2019-05-08 | $13.56 | $13.96 | $13.53 | $13.87 | $8.13 | 7,700,267 |
| 2019-05-07 | $13.25 | $13.28 | $13.02 | $13.23 | $7.76 | 6,486,761 |
| 2019-05-06 | $13.28 | $13.49 | $13.28 | $13.44 | $7.88 | 5,627,250 |
| 2019-05-03 | $13.62 | $13.73 | $13.58 | $13.61 | $7.98 | 4,734,916 |
| 2019-05-02 | $13.43 | $13.50 | $13.33 | $13.41 | $7.86 | 6,073,562 |
| 2019-05-01 | $13.80 | $13.83 | $13.44 | $13.45 | $7.89 | 5,625,078 |
| 2019-04-30 | $13.99 | $14.03 | $13.69 | $13.80 | $8.09 | 5,598,992 |
| 2019-04-29 | $13.97 | $14.02 | $13.86 | $13.87 | $8.13 | 4,058,285 |
| 2019-04-26 | $13.99 | $14.06 | $13.74 | $13.84 | $8.11 | 6,077,425 |
| 2019-04-25 | $13.92 | $14.16 | $13.80 | $14.03 | $8.23 | 6,924,511 |
| 2019-04-24 | $14.06 | $14.07 | $13.64 | $13.84 | $8.11 | 9,289,818 |
| 2019-04-23 | $14.11 | $14.21 | $14.01 | $14.13 | $8.28 | 6,603,633 |
| 2019-04-22 | $14.14 | $14.18 | $13.87 | $13.89 | $8.14 | 6,120,478 |
| 2019-04-18 | $13.90 | $14.26 | $13.87 | $14.02 | $8.22 | 11,255,242 |
| 2019-04-17 | $13.99 | $14.00 | $13.30 | $13.57 | $7.96 | 9,476,373 |
| 2019-04-16 | $13.27 | $13.94 | $13.25 | $13.68 | $8.02 | 11,121,974 |
| 2019-04-15 | $13.62 | $13.74 | $13.21 | $13.36 | $7.83 | 18,921,415 |
| 2019-04-12 | $13.91 | $13.97 | $13.15 | $13.18 | $7.73 | 30,663,512 |
| 2019-04-11 | $14.92 | $15.00 | $14.47 | $14.56 | $8.54 | 5,709,913 |
| 2019-04-10 | $15.14 | $15.37 | $15.04 | $15.13 | $8.87 | 8,040,776 |
| 2019-04-09 | $15.10 | $15.20 | $14.87 | $15.16 | $8.89 | 6,087,438 |
| 2019-04-08 | $15.04 | $15.30 | $14.99 | $15.21 | $8.92 | 7,017,133 |
| 2019-04-05 | $14.65 | $14.97 | $14.63 | $14.92 | $8.75 | 10,349,636 |
| 2019-04-04 | $14.12 | $14.76 | $14.09 | $14.72 | $8.63 | 8,980,679 |
| 2019-04-03 | $14.75 | $14.82 | $14.20 | $14.24 | $8.35 | 11,738,161 |
| 2019-04-02 | $14.53 | $14.70 | $14.38 | $14.70 | $8.62 | 9,989,088 |
| 2019-04-01 | $14.59 | $14.64 | $14.40 | $14.45 | $8.47 | 5,515,631 |
| 2019-03-29 | $14.50 | $14.67 | $14.22 | $14.30 | $8.38 | 7,612,865 |
| 2019-03-28 | $13.75 | $14.32 | $13.69 | $14.23 | $8.34 | 10,359,223 |
| 2019-03-27 | $14.30 | $14.38 | $13.87 | $13.87 | $8.13 | 11,621,739 |
| 2019-03-26 | $14.53 | $14.83 | $14.41 | $14.81 | $8.68 | 14,202,312 |
| 2019-03-25 | $14.00 | $14.26 | $13.82 | $14.19 | $8.32 | 16,357,927 |
| 2019-03-22 | $14.41 | $14.56 | $13.84 | $13.85 | $8.12 | 13,387,725 |
| 2019-03-21 | $15.26 | $15.35 | $14.61 | $15.06 | $8.83 | 9,094,114 |
| 2019-03-20 | $15.37 | $15.75 | $15.26 | $15.47 | $9.07 | 11,372,691 |
| 2019-03-19 | $15.26 | $15.51 | $15.11 | $15.40 | $9.03 | 12,670,658 |
| 2019-03-18 | $14.81 | $15.21 | $14.77 | $15.21 | $8.92 | 10,857,237 |
| 2019-03-15 | $14.64 | $14.88 | $14.64 | $14.75 | $8.65 | 13,237,308 |
| 2019-03-14 | $14.65 | $14.72 | $14.48 | $14.61 | $8.57 | 6,503,942 |
| 2019-03-13 | $14.39 | $14.75 | $14.34 | $14.70 | $8.62 | 7,580,427 |
| 2019-03-12 | $14.42 | $14.65 | $14.26 | $14.38 | $8.43 | 6,581,042 |
| 2019-03-11 | $14.12 | $14.43 | $14.11 | $14.39 | $8.44 | 5,164,474 |
| 2019-03-08 | $13.66 | $13.79 | $13.55 | $13.77 | $8.07 | 6,935,444 |
| 2019-03-07 | $13.93 | $13.93 | $13.65 | $13.72 | $8.04 | 7,110,770 |
| 2019-03-06 | $14.15 | $14.26 | $13.79 | $13.89 | $8.14 | 3,840,937 |
| 2019-03-05 | $14.09 | $14.33 | $14.04 | $14.30 | $8.38 | 2,475,343 |
| 2019-03-04 | $14.17 | $14.24 | $14.00 | $14.19 | $8.32 | 5,640,263 |
| 2019-03-01 | $14.24 | $14.35 | $14.07 | $14.08 | $8.26 | 7,054,265 |
| 2019-02-28 | $14.62 | $14.64 | $14.15 | $14.33 | $8.40 | 13,686,014 |
| 2019-02-27 | $14.28 | $14.58 | $14.22 | $14.51 | $8.51 | 4,492,229 |
| 2019-02-26 | $14.38 | $14.44 | $14.16 | $14.18 | $8.31 | 4,189,307 |
| 2019-02-25 | $14.43 | $14.45 | $14.21 | $14.25 | $8.36 | 5,837,233 |
| 2019-02-22 | $14.66 | $14.70 | $14.49 | $14.51 | $8.51 | 5,525,611 |
| 2019-02-21 | $14.36 | $14.63 | $14.23 | $14.52 | $8.51 | 6,396,648 |
| 2019-02-20 | $14.56 | $14.80 | $14.45 | $14.46 | $8.48 | 7,269,217 |
| 2019-02-19 | $14.47 | $14.74 | $14.46 | $14.66 | $8.60 | 6,756,250 |
| 2019-02-15 | $14.53 | $14.55 | $14.38 | $14.45 | $8.47 | 6,791,110 |
| 2019-02-14 | $13.83 | $14.51 | $13.75 | $14.44 | $8.47 | 12,065,425 |
| 2019-02-13 | $13.92 | $13.97 | $13.77 | $13.87 | $8.13 | 7,146,261 |
| 2019-02-12 | $13.67 | $13.93 | $13.65 | $13.83 | $8.11 | 7,808,488 |
| 2019-02-11 | $13.29 | $13.30 | $13.08 | $13.16 | $7.72 | 4,590,045 |
| 2019-02-08 | $13.50 | $13.54 | $13.19 | $13.47 | $7.90 | 4,805,311 |
| 2019-02-07 | $13.79 | $13.81 | $13.24 | $13.48 | $7.90 | 8,799,296 |
| 2019-02-06 | $13.79 | $13.89 | $13.65 | $13.74 | $8.06 | 7,919,660 |
| 2019-02-05 | $14.08 | $14.24 | $14.05 | $14.18 | $8.31 | 6,419,804 |
| 2019-02-04 | $13.92 | $14.22 | $13.90 | $14.16 | $8.30 | 9,820,831 |
| 2019-02-01 | $13.97 | $14.26 | $13.92 | $14.26 | $8.36 | 9,166,797 |
| 2019-01-31 | $14.10 | $14.24 | $13.96 | $14.14 | $8.29 | 8,395,086 |
| 2019-01-30 | $13.81 | $13.94 | $13.65 | $13.93 | $8.17 | 6,479,281 |
| 2019-01-29 | $13.51 | $13.71 | $13.43 | $13.58 | $7.96 | 6,660,929 |
| 2019-01-28 | $13.33 | $13.36 | $13.08 | $13.15 | $7.71 | 10,772,090 |
| 2019-01-25 | $13.60 | $13.86 | $13.57 | $13.85 | $8.12 | 6,118,836 |
| 2019-01-24 | $13.43 | $13.60 | $13.39 | $13.50 | $7.92 | 5,129,347 |
| 2019-01-23 | $13.37 | $13.51 | $13.21 | $13.47 | $7.90 | 6,179,696 |
| 2019-01-22 | $13.49 | $13.55 | $13.12 | $13.20 | $7.74 | 4,226,155 |
| 2019-01-18 | $13.60 | $13.63 | $13.43 | $13.48 | $7.90 | 7,128,910 |
| 2019-01-17 | $13.17 | $13.53 | $13.15 | $13.46 | $7.89 | 5,556,536 |
| 2019-01-16 | $13.27 | $13.41 | $13.20 | $13.30 | $7.80 | 6,485,948 |
| 2019-01-15 | $13.43 | $13.51 | $13.24 | $13.37 | $7.84 | 12,242,714 |
| 2019-01-14 | $13.28 | $13.58 | $13.24 | $13.40 | $7.86 | 3,944,807 |
| 2019-01-11 | $13.37 | $13.50 | $13.29 | $13.45 | $7.89 | 4,649,900 |
| 2019-01-10 | $13.66 | $13.76 | $13.46 | $13.63 | $7.99 | 7,000,774 |
| 2019-01-09 | $13.68 | $13.84 | $13.64 | $13.81 | $8.10 | 10,396,534 |
| 2019-01-08 | $13.57 | $13.58 | $13.30 | $13.39 | $7.85 | 9,068,105 |
| 2019-01-07 | $13.35 | $13.84 | $13.17 | $13.33 | $7.82 | 18,306,068 |
| 2019-01-04 | $13.05 | $13.37 | $12.97 | $13.29 | $7.79 | 14,538,612 |
| 2019-01-03 | $13.04 | $13.07 | $12.62 | $12.98 | $7.61 | 11,753,106 |
| 2019-01-02 | $11.79 | $12.74 | $11.72 | $12.71 | $7.45 | 11,198,212 |
| 2018-12-31 | $11.79 | $11.87 | $11.47 | $11.59 | $6.80 | 3,444,168 |
| 2018-12-28 | $11.49 | $11.75 | $11.39 | $11.59 | $6.80 | 7,123,781 |
| 2018-12-27 | $11.37 | $11.59 | $11.21 | $11.56 | $6.78 | 9,574,089 |
| 2018-12-26 | $10.80 | $11.61 | $10.79 | $11.57 | $6.78 | 14,022,115 |
| 2018-12-24 | $11.02 | $11.21 | $10.83 | $10.86 | $6.37 | 3,699,038 |
| 2018-12-21 | $11.14 | $11.34 | $10.94 | $11.04 | $6.47 | 7,948,479 |
| 2018-12-20 | $11.25 | $11.38 | $11.02 | $11.20 | $6.57 | 12,806,819 |
| 2018-12-19 | $11.37 | $11.86 | $11.23 | $11.33 | $6.64 | 18,151,079 |
| 2018-12-18 | $11.59 | $11.62 | $11.22 | $11.25 | $6.60 | 8,913,697 |
| 2018-12-17 | $11.75 | $11.92 | $11.56 | $11.58 | $6.79 | 8,161,757 |
| 2018-12-14 | $11.76 | $11.93 | $11.70 | $11.73 | $6.88 | 6,604,712 |
| 2018-12-13 | $11.92 | $12.04 | $11.84 | $11.98 | $7.02 | 13,977,643 |
| 2018-12-12 | $12.19 | $12.31 | $11.98 | $11.98 | $7.02 | 13,461,304 |
| 2018-12-11 | $12.23 | $12.23 | $11.72 | $11.83 | $6.94 | 10,199,282 |
| 2018-12-10 | $12.16 | $12.24 | $11.81 | $11.92 | $6.99 | 12,463,038 |
| 2018-12-07 | $13.01 | $13.15 | $12.61 | $12.67 | $7.43 | 10,984,913 |
| 2018-12-06 | $12.53 | $12.79 | $12.36 | $12.76 | $7.48 | 11,457,055 |
| 2018-12-04 | $13.51 | $13.58 | $13.08 | $13.12 | $7.69 | 10,783,704 |
| 2018-12-03 | $13.71 | $13.77 | $13.40 | $13.49 | $7.91 | 12,069,577 |
| 2018-11-30 | $13.02 | $13.21 | $12.87 | $13.14 | $7.70 | 11,039,620 |
| 2018-11-29 | $13.14 | $13.20 | $12.94 | $12.97 | $7.60 | 14,462,106 |
| 2018-11-28 | $13.27 | $13.40 | $12.84 | $13.20 | $7.74 | 11,026,378 |
| 2018-11-27 | $12.52 | $13.24 | $12.49 | $13.10 | $7.68 | 8,042,016 |
| 2018-11-26 | $12.78 | $12.81 | $12.23 | $12.34 | $7.24 | 7,170,736 |
| 2018-11-23 | $12.67 | $12.82 | $12.54 | $12.74 | $7.47 | 7,322,721 |
| 2018-11-21 | $13.27 | $13.36 | $13.15 | $13.30 | $7.80 | 13,090,882 |
| 2018-11-20 | $13.43 | $13.52 | $12.91 | $12.92 | $7.58 | 7,342,342 |
| 2018-11-19 | $13.76 | $13.78 | $13.45 | $13.76 | $8.07 | 7,021,382 |
| 2018-11-16 | $13.58 | $13.88 | $13.45 | $13.79 | $8.09 | 9,772,142 |
| 2018-11-15 | $13.15 | $13.64 | $13.15 | $13.51 | $7.92 | 6,258,399 |
| 2018-11-14 | $12.98 | $13.25 | $12.75 | $13.17 | $7.72 | 9,195,580 |
| 2018-11-13 | $12.95 | $13.06 | $12.56 | $12.60 | $7.39 | 15,667,013 |
| 2018-11-12 | $13.69 | $13.70 | $13.38 | $13.40 | $7.86 | 7,409,173 |
| 2018-11-09 | $13.43 | $13.60 | $13.10 | $13.52 | $7.93 | 11,328,593 |
| 2018-11-08 | $13.92 | $13.99 | $13.38 | $13.46 | $7.89 | 9,753,520 |
| 2018-11-07 | $14.45 | $14.46 | $13.83 | $14.03 | $8.23 | 6,653,390 |
| 2018-11-06 | $14.79 | $15.11 | $14.31 | $14.38 | $8.43 | 14,738,831 |
| 2018-11-05 | $14.92 | $15.16 | $14.78 | $15.12 | $8.87 | 8,582,385 |
| 2018-11-02 | $14.78 | $15.22 | $14.56 | $14.79 | $8.67 | 9,757,592 |
| 2018-11-01 | $15.02 | $15.15 | $14.63 | $14.75 | $8.65 | 13,819,501 |
| 2018-10-31 | $15.11 | $15.14 | $14.57 | $14.82 | $8.69 | 12,264,905 |
| 2018-10-30 | $14.41 | $15.09 | $14.28 | $15.09 | $8.85 | 24,712,737 |
| 2018-10-29 | $15.40 | $15.51 | $13.93 | $14.16 | $8.30 | 22,738,683 |
| 2018-10-26 | $14.33 | $15.02 | $14.13 | $14.99 | $8.79 | 20,091,165 |
| 2018-10-25 | $13.96 | $14.39 | $13.73 | $14.24 | $8.35 | 14,565,635 |
| 2018-10-24 | $14.31 | $14.54 | $13.59 | $13.61 | $7.98 | 17,717,416 |
| 2018-10-23 | $14.00 | $14.25 | $13.82 | $14.07 | $8.25 | 24,854,562 |
| 2018-10-22 | $14.24 | $14.42 | $14.16 | $14.30 | $8.38 | 10,289,805 |
| 2018-10-19 | $14.01 | $14.18 | $13.82 | $13.87 | $8.13 | 12,769,275 |
| 2018-10-18 | $14.18 | $14.18 | $13.77 | $13.77 | $8.07 | 8,862,312 |
| 2018-10-17 | $14.10 | $14.43 | $14.08 | $14.29 | $8.38 | 11,656,706 |
| 2018-10-16 | $14.15 | $14.33 | $14.09 | $14.26 | $8.36 | 11,608,301 |
| 2018-10-15 | $13.75 | $13.97 | $13.62 | $13.77 | $8.07 | 8,456,677 |
| 2018-10-12 | $13.60 | $13.84 | $13.49 | $13.82 | $8.10 | 8,083,845 |
| 2018-10-11 | $14.00 | $14.10 | $13.21 | $13.32 | $7.81 | 15,708,544 |
| 2018-10-10 | $13.95 | $13.98 | $13.59 | $13.78 | $8.08 | 11,370,903 |
| 2018-10-09 | $14.16 | $14.55 | $13.96 | $14.42 | $8.45 | 12,880,140 |
| 2018-10-08 | $14.09 | $14.17 | $13.63 | $14.07 | $8.25 | 23,508,400 |
| 2018-10-05 | $12.44 | $12.61 | $12.16 | $12.47 | $7.31 | 12,477,781 |
| 2018-10-04 | $12.05 | $12.56 | $11.83 | $12.31 | $7.22 | 15,077,250 |
| 2018-10-03 | $12.70 | $12.70 | $12.03 | $12.20 | $7.15 | 27,730,347 |
| 2018-10-02 | $11.16 | $11.56 | $11.07 | $11.53 | $6.76 | 19,769,622 |
| 2018-10-01 | $10.53 | $10.57 | $10.33 | $10.47 | $6.14 | 8,609,951 |
| 2018-09-28 | $10.56 | $10.98 | $10.41 | $10.46 | $6.13 | 10,248,403 |
| 2018-09-27 | $10.20 | $10.69 | $10.19 | $10.69 | $6.27 | 8,731,096 |
| 2018-09-26 | $9.96 | $10.10 | $9.87 | $10.03 | $5.88 | 5,300,235 |
| 2018-09-25 | $9.56 | $9.85 | $9.55 | $9.81 | $5.75 | 4,369,199 |
| 2018-09-24 | $10.03 | $10.11 | $9.74 | $9.77 | $5.73 | 4,680,708 |
| 2018-09-21 | $9.84 | $10.06 | $9.78 | $9.97 | $5.85 | 6,014,823 |
| 2018-09-20 | $9.86 | $9.87 | $9.61 | $9.81 | $5.75 | 5,181,069 |
| 2018-09-19 | $9.71 | $9.94 | $9.65 | $9.70 | $5.69 | 6,669,899 |
| 2018-09-18 | $9.51 | $9.76 | $9.49 | $9.75 | $5.72 | 6,077,632 |
| 2018-09-17 | $9.05 | $9.46 | $9.05 | $9.43 | $5.53 | 7,103,449 |
| 2018-09-14 | $9.04 | $9.11 | $8.82 | $9.02 | $5.29 | 6,956,774 |
| 2018-09-13 | $9.10 | $9.14 | $8.89 | $8.91 | $5.22 | 8,099,677 |
| 2018-09-12 | $9.09 | $9.30 | $9.01 | $9.14 | $5.36 | 11,857,631 |
| 2018-09-11 | $9.00 | $9.08 | $8.82 | $8.88 | $5.21 | 5,816,447 |
| 2018-09-10 | $9.39 | $9.54 | $9.27 | $9.40 | $5.51 | 7,663,262 |
| 2018-09-07 | $9.32 | $9.63 | $9.26 | $9.60 | $5.63 | 8,730,857 |
| 2018-09-06 | $9.11 | $9.20 | $8.87 | $9.19 | $5.39 | 6,543,937 |
| 2018-09-05 | $8.85 | $9.09 | $8.73 | $9.00 | $5.28 | 6,233,792 |
| 2018-09-04 | $9.09 | $9.15 | $8.93 | $8.94 | $5.24 | 3,770,572 |
| 2018-08-31 | $9.24 | $9.53 | $9.13 | $9.49 | $5.56 | 6,046,880 |
| 2018-08-30 | $9.35 | $9.35 | $8.86 | $9.01 | $5.28 | 5,358,918 |
| 2018-08-29 | $9.01 | $9.36 | $8.99 | $9.33 | $5.47 | 9,916,616 |
| 2018-08-28 | $9.10 | $9.15 | $8.84 | $8.85 | $5.19 | 3,341,398 |
| 2018-08-27 | $9.00 | $9.18 | $8.96 | $9.15 | $5.36 | 7,893,202 |
| 2018-08-24 | $8.97 | $8.98 | $8.73 | $8.88 | $5.21 | 4,935,076 |
| 2018-08-23 | $9.03 | $9.07 | $8.69 | $8.70 | $5.10 | 6,131,647 |
| 2018-08-22 | $8.71 | $9.05 | $8.70 | $9.02 | $5.29 | 12,665,368 |
| 2018-08-21 | $9.12 | $9.29 | $8.74 | $8.77 | $5.14 | 11,786,816 |
| 2018-08-20 | $9.33 | $9.37 | $9.11 | $9.24 | $5.42 | 6,747,631 |
| 2018-08-17 | $9.48 | $9.50 | $9.32 | $9.38 | $5.50 | 3,835,916 |
| 2018-08-16 | $9.92 | $9.94 | $9.53 | $9.65 | $5.66 | 6,041,954 |
| 2018-08-15 | $10.04 | $10.06 | $9.74 | $9.75 | $5.72 | 5,013,120 |
| 2018-08-14 | $10.38 | $10.42 | $10.09 | $10.32 | $6.05 | 6,498,396 |
| 2018-08-13 | $9.91 | $10.24 | $9.80 | $10.23 | $6.00 | 8,791,739 |
| 2018-08-10 | $10.29 | $10.38 | $9.99 | $10.07 | $5.90 | 6,011,538 |
| 2018-08-09 | $10.67 | $10.68 | $10.39 | $10.66 | $6.25 | 5,037,935 |
| 2018-08-08 | $11.01 | $11.19 | $10.66 | $10.69 | $6.27 | 8,786,259 |
| 2018-08-07 | $11.46 | $11.50 | $10.90 | $11.03 | $6.47 | 8,284,215 |
| 2018-08-06 | $11.37 | $11.50 | $11.23 | $11.25 | $6.60 | 3,630,195 |
| 2018-08-03 | $11.29 | $11.55 | $11.26 | $11.36 | $6.66 | 11,517,907 |
| 2018-08-02 | $10.65 | $11.01 | $10.54 | $10.87 | $6.37 | 10,365,659 |
| 2018-08-01 | $10.44 | $10.62 | $10.42 | $10.58 | $6.20 | 4,859,712 |
| 2018-07-31 | $10.45 | $10.52 | $10.31 | $10.46 | $6.13 | 6,140,379 |
| 2018-07-30 | $10.74 | $10.78 | $10.54 | $10.61 | $6.22 | 5,735,039 |
| 2018-07-27 | $10.54 | $10.65 | $10.47 | $10.58 | $6.20 | 6,251,318 |
| 2018-07-26 | $10.64 | $10.68 | $10.33 | $10.35 | $6.07 | 6,742,101 |
| 2018-07-25 | $10.64 | $10.78 | $10.54 | $10.77 | $6.31 | 5,709,965 |
| 2018-07-24 | $10.37 | $10.61 | $10.35 | $10.48 | $6.14 | 4,443,937 |
| 2018-07-23 | $10.20 | $10.24 | $10.10 | $10.17 | $5.96 | 4,713,956 |
| 2018-07-20 | $10.06 | $10.26 | $9.99 | $10.19 | $5.97 | 9,561,934 |
| 2018-07-19 | $9.25 | $9.45 | $9.16 | $9.43 | $5.53 | 9,421,039 |
| 2018-07-18 | $9.50 | $9.55 | $9.34 | $9.36 | $5.49 | 3,722,499 |
| 2018-07-17 | $9.20 | $9.54 | $9.14 | $9.50 | $5.57 | 4,056,068 |
| 2018-07-16 | $9.26 | $9.31 | $9.12 | $9.24 | $5.42 | 5,642,155 |
| 2018-07-13 | $9.29 | $9.41 | $9.16 | $9.38 | $5.50 | 5,232,342 |
| 2018-07-12 | $9.16 | $9.26 | $9.07 | $9.26 | $5.43 | 5,181,313 |
| 2018-07-11 | $9.21 | $9.41 | $8.90 | $8.95 | $5.25 | 14,490,370 |
| 2018-07-10 | $9.47 | $9.51 | $9.21 | $9.34 | $5.48 | 9,701,497 |
| 2018-07-09 | $9.23 | $9.49 | $9.23 | $9.47 | $5.55 | 3,736,019 |
| 2018-07-06 | $8.99 | $9.25 | $8.94 | $9.21 | $5.40 | 3,878,216 |
| 2018-07-05 | $9.43 | $9.45 | $8.98 | $9.10 | $5.34 | 9,404,061 |
| 2018-07-03 | $9.08 | $9.18 | $8.99 | $9.03 | $5.29 | 6,941,426 |
| 2018-07-02 | $8.75 | $8.95 | $8.70 | $8.93 | $5.24 | 7,275,725 |
| 2018-06-29 | $8.68 | $8.88 | $8.68 | $8.84 | $5.18 | 7,544,062 |
| 2018-06-28 | $8.70 | $8.86 | $8.47 | $8.59 | $5.04 | 19,546,968 |
| 2018-06-27 | $8.47 | $8.83 | $8.39 | $8.49 | $4.98 | 12,435,464 |
| 2018-06-26 | $8.48 | $8.48 | $8.20 | $8.44 | $4.95 | 5,951,695 |
| 2018-06-25 | $8.17 | $8.35 | $7.96 | $8.32 | $4.88 | 6,428,747 |
| 2018-06-22 | $8.14 | $8.28 | $7.96 | $7.98 | $4.68 | 8,915,295 |
| 2018-06-21 | $8.52 | $8.52 | $8.02 | $8.05 | $4.72 | 6,067,600 |
| 2018-06-20 | $8.56 | $8.81 | $8.46 | $8.59 | $5.04 | 14,024,832 |
| 2018-06-19 | $7.61 | $8.47 | $7.58 | $8.19 | $4.80 | 11,873,468 |
| 2018-06-18 | $7.88 | $7.94 | $7.78 | $7.81 | $4.58 | 4,177,181 |
| 2018-06-15 | $7.94 | $7.97 | $7.75 | $7.95 | $4.66 | 4,745,818 |
| 2018-06-14 | $8.28 | $8.34 | $7.96 | $7.97 | $4.67 | 5,089,009 |
| 2018-06-13 | $8.32 | $8.33 | $7.96 | $8.18 | $4.80 | 7,415,298 |
| 2018-06-12 | $8.34 | $8.46 | $8.23 | $8.30 | $4.87 | 8,408,510 |
| 2018-06-11 | $8.43 | $8.49 | $8.15 | $8.25 | $4.84 | 5,102,710 |
| 2018-06-08 | $8.47 | $8.50 | $7.93 | $8.29 | $4.86 | 14,645,843 |
| 2018-06-07 | $8.30 | $8.30 | $7.55 | $7.99 | $4.68 | 33,080,799 |
| 2018-06-06 | $8.59 | $8.72 | $8.29 | $8.51 | $4.99 | 15,548,736 |
| 2018-06-05 | $9.20 | $9.44 | $8.72 | $8.75 | $5.13 | 9,259,823 |
| 2018-06-04 | $9.13 | $9.45 | $9.11 | $9.39 | $5.51 | 13,809,833 |
| 2018-06-01 | $10.48 | $10.56 | $7.93 | $8.56 | $5.02 | 47,299,370 |
| 2018-05-31 | $10.30 | $10.45 | $10.12 | $10.20 | $5.98 | 11,330,268 |
| 2018-05-30 | $10.05 | $10.68 | $9.86 | $10.19 | $5.97 | 12,275,347 |
| 2018-05-29 | $9.45 | $10.37 | $9.45 | $10.33 | $6.06 | 25,104,320 |
| 2018-05-25 | $11.14 | $11.32 | $10.72 | $10.82 | $6.34 | 12,835,638 |
| 2018-05-24 | $11.14 | $11.38 | $10.80 | $11.02 | $6.46 | 28,553,039 |
| 2018-05-23 | $13.34 | $13.42 | $12.90 | $12.91 | $7.57 | 9,813,553 |
| 2018-05-22 | $13.34 | $13.91 | $13.29 | $13.61 | $7.98 | 12,926,758 |
| 2018-05-21 | $14.15 | $14.23 | $13.54 | $13.65 | $7.99 | 6,747,151 |
| 2018-05-18 | $13.75 | $14.01 | $13.44 | $13.74 | $8.04 | 5,899,525 |
| 2018-05-17 | $14.67 | $14.98 | $13.78 | $14.11 | $8.26 | 11,569,634 |
| 2018-05-16 | $14.77 | $14.98 | $14.75 | $14.89 | $8.71 | 9,851,683 |
| 2018-05-15 | $14.20 | $14.73 | $14.10 | $14.60 | $8.54 | 10,736,477 |
| 2018-05-14 | $14.42 | $14.66 | $14.33 | $14.46 | $8.46 | 11,101,355 |
| 2018-05-11 | $14.62 | $14.80 | $14.13 | $14.16 | $8.29 | 13,421,902 |
| 2018-05-10 | $14.20 | $14.96 | $14.06 | $14.55 | $8.51 | 17,719,076 |
| 2018-05-09 | $12.99 | $13.81 | $12.98 | $13.81 | $8.08 | 9,834,507 |
| 2018-05-08 | $12.91 | $12.99 | $12.56 | $12.86 | $7.52 | 9,531,897 |
| 2018-05-07 | $12.71 | $13.07 | $12.71 | $12.77 | $7.47 | 4,662,933 |
| 2018-05-04 | $12.71 | $12.89 | $12.64 | $12.64 | $7.40 | 3,469,625 |
| 2018-05-03 | $12.77 | $12.82 | $12.38 | $12.73 | $7.45 | 4,044,061 |
| 2018-05-02 | $12.82 | $13.02 | $12.74 | $12.76 | $7.47 | 4,767,937 |
| 2018-05-01 | $12.98 | $13.03 | $12.71 | $12.83 | $7.51 | 2,766,567 |
| 2018-04-30 | $13.14 | $13.22 | $13.01 | $13.15 | $7.69 | 3,374,126 |
| 2018-04-27 | $13.19 | $13.25 | $13.13 | $13.17 | $7.71 | 5,262,559 |
| 2018-04-26 | $12.63 | $13.02 | $12.63 | $13.00 | $7.61 | 5,851,653 |
| 2018-04-25 | $12.66 | $12.66 | $12.39 | $12.53 | $7.33 | 6,578,424 |
| 2018-04-24 | $13.11 | $13.19 | $12.82 | $12.99 | $7.60 | 3,680,899 |
| 2018-04-23 | $12.90 | $13.06 | $12.75 | $13.05 | $7.64 | 5,369,719 |
| 2018-04-20 | $12.98 | $13.23 | $12.87 | $13.14 | $7.69 | 6,683,242 |
| 2018-04-19 | $13.07 | $13.21 | $12.93 | $13.14 | $7.69 | 6,585,922 |
| 2018-04-18 | $12.65 | $12.99 | $12.61 | $12.95 | $7.58 | 6,757,979 |
| 2018-04-17 | $12.19 | $12.46 | $12.13 | $12.39 | $7.25 | 4,680,855 |
| 2018-04-16 | $12.40 | $12.40 | $12.04 | $12.07 | $7.06 | 4,813,559 |
| 2018-04-13 | $12.74 | $12.78 | $12.33 | $12.39 | $7.25 | 3,570,271 |
| 2018-04-12 | $12.97 | $12.99 | $12.76 | $12.76 | $7.47 | 2,697,483 |
| 2018-04-11 | $12.69 | $12.94 | $12.65 | $12.89 | $7.54 | 3,997,144 |
| 2018-04-10 | $12.21 | $12.66 | $12.12 | $12.60 | $7.37 | 9,390,453 |
| 2018-04-09 | $12.64 | $12.65 | $12.01 | $12.01 | $7.03 | 4,201,706 |
| 2018-04-06 | $12.59 | $12.64 | $12.35 | $12.63 | $7.39 | 6,022,895 |
| 2018-04-05 | $12.75 | $12.85 | $12.60 | $12.64 | $7.40 | 7,441,144 |
| 2018-04-04 | $12.11 | $12.35 | $12.01 | $12.15 | $7.11 | 11,744,066 |
| 2018-04-03 | $12.76 | $12.83 | $12.40 | $12.47 | $7.30 | 5,610,866 |
| 2018-04-02 | $12.91 | $13.01 | $12.53 | $12.58 | $7.36 | 5,262,745 |
| 2018-03-29 | $12.86 | $13.08 | $12.78 | $12.99 | $7.60 | 6,198,885 |
| 2018-03-28 | $12.78 | $12.87 | $12.59 | $12.70 | $7.43 | 7,187,240 |
| 2018-03-27 | $13.35 | $13.35 | $12.84 | $12.88 | $7.54 | 5,673,323 |
| 2018-03-26 | $13.42 | $13.45 | $13.24 | $13.39 | $7.83 | 5,137,813 |
| 2018-03-23 | $13.23 | $13.39 | $13.09 | $13.15 | $7.69 | 5,961,667 |
| 2018-03-22 | $13.15 | $13.37 | $13.07 | $13.13 | $7.68 | 5,938,448 |
| 2018-03-21 | $12.90 | $13.51 | $12.88 | $13.49 | $7.89 | 7,495,009 |
| 2018-03-20 | $12.88 | $12.99 | $12.78 | $12.81 | $7.50 | 4,153,267 |
| 2018-03-19 | $12.90 | $12.98 | $12.68 | $12.74 | $7.45 | 4,419,533 |
| 2018-03-16 | $13.00 | $13.20 | $12.97 | $13.02 | $7.62 | 8,214,543 |
| 2018-03-15 | $13.47 | $13.49 | $12.93 | $12.96 | $7.58 | 8,872,644 |
| 2018-03-14 | $13.71 | $13.74 | $13.51 | $13.71 | $8.02 | 5,515,909 |
| 2018-03-13 | $13.80 | $13.86 | $13.51 | $13.59 | $7.95 | 4,190,851 |
| 2018-03-12 | $13.76 | $13.85 | $13.61 | $13.74 | $8.04 | 4,060,186 |
| 2018-03-09 | $13.50 | $13.73 | $13.47 | $13.73 | $8.03 | 5,461,159 |
| 2018-03-08 | $13.44 | $13.44 | $13.06 | $13.31 | $7.79 | 4,381,160 |
| 2018-03-07 | $13.42 | $13.48 | $13.17 | $13.33 | $7.80 | 8,091,890 |
| 2018-03-06 | $13.84 | $13.92 | $13.55 | $13.66 | $7.99 | 8,286,745 |
| 2018-03-05 | $13.15 | $13.63 | $13.12 | $13.58 | $7.95 | 6,736,476 |
| 2018-03-02 | $12.72 | $13.23 | $12.57 | $13.18 | $7.71 | 8,337,261 |
| 2018-03-01 | $13.10 | $13.19 | $12.74 | $12.95 | $7.58 | 7,982,383 |
| 2018-02-28 | $13.38 | $13.41 | $13.05 | $13.09 | $7.66 | 7,842,610 |
| 2018-02-27 | $13.49 | $13.50 | $13.14 | $13.25 | $7.75 | 5,993,495 |
| 2018-02-26 | $13.31 | $13.42 | $13.25 | $13.39 | $7.83 | 6,532,511 |
| 2018-02-23 | $12.86 | $13.07 | $12.72 | $13.06 | $7.64 | 8,158,866 |
| 2018-02-22 | $12.70 | $12.81 | $12.63 | $12.76 | $7.47 | 7,151,411 |
| 2018-02-21 | $12.74 | $12.88 | $12.42 | $12.43 | $7.27 | 7,056,300 |
| 2018-02-20 | $12.22 | $12.84 | $12.21 | $12.57 | $7.36 | 10,035,588 |
| 2018-02-16 | $12.00 | $12.19 | $11.90 | $11.97 | $7.00 | 7,471,840 |
| 2018-02-15 | $12.03 | $12.09 | $11.85 | $12.05 | $7.05 | 9,034,220 |
| 2018-02-14 | $11.65 | $12.02 | $11.48 | $11.96 | $7.00 | 8,472,691 |
| 2018-02-13 | $11.64 | $11.78 | $11.60 | $11.77 | $6.89 | 3,324,367 |
| 2018-02-12 | $11.73 | $11.97 | $11.60 | $11.74 | $6.87 | 5,598,731 |
| 2018-02-09 | $11.69 | $11.79 | $11.16 | $11.61 | $6.79 | 13,409,272 |
| 2018-02-08 | $12.08 | $12.09 | $11.41 | $11.41 | $6.68 | 10,965,259 |
| 2018-02-07 | $12.40 | $12.46 | $11.79 | $11.80 | $6.90 | 10,229,192 |
| 2018-02-06 | $11.65 | $12.44 | $11.65 | $12.38 | $7.24 | 17,150,520 |
| 2018-02-05 | $12.19 | $12.37 | $11.62 | $11.77 | $6.89 | 23,650,084 |
| 2018-02-02 | $12.68 | $12.70 | $12.35 | $12.36 | $7.23 | 13,425,593 |
| 2018-02-01 | $12.64 | $13.01 | $12.58 | $12.93 | $7.57 | 8,470,026 |
| 2018-01-31 | $12.58 | $12.65 | $12.34 | $12.39 | $7.25 | 7,612,672 |
| 2018-01-30 | $12.39 | $12.40 | $12.18 | $12.29 | $7.19 | 16,695,728 |
| 2018-01-29 | $12.58 | $12.69 | $12.45 | $12.47 | $7.30 | 9,501,054 |
| 2018-01-26 | $12.27 | $12.74 | $12.23 | $12.66 | $7.41 | 18,815,834 |
| 2018-01-25 | $12.41 | $12.75 | $12.25 | $12.42 | $7.27 | 8,054,112 |
| 2018-01-24 | $11.93 | $12.45 | $11.81 | $12.25 | $7.17 | 25,246,908 |
| 2018-01-23 | $11.30 | $11.38 | $11.16 | $11.34 | $6.64 | 7,988,541 |
| 2018-01-22 | $11.40 | $11.61 | $11.34 | $11.60 | $6.79 | 9,698,784 |
| 2018-01-19 | $11.35 | $11.49 | $11.27 | $11.47 | $6.71 | 7,147,520 |
| 2018-01-18 | $11.44 | $11.49 | $11.19 | $11.41 | $6.68 | 13,064,519 |
| 2018-01-17 | $11.13 | $11.43 | $11.10 | $11.39 | $6.66 | 8,664,127 |
| 2018-01-16 | $11.03 | $11.06 | $10.91 | $10.99 | $6.43 | 9,621,174 |
| 2018-01-12 | $10.71 | $10.86 | $10.69 | $10.82 | $6.33 | 6,829,830 |
| 2018-01-11 | $10.47 | $10.78 | $10.45 | $10.75 | $6.29 | 4,753,479 |
| 2018-01-10 | $10.50 | $10.53 | $10.39 | $10.42 | $6.10 | 5,591,233 |
| 2018-01-09 | $10.55 | $10.59 | $10.47 | $10.49 | $6.14 | 4,462,327 |
| 2018-01-08 | $10.47 | $10.55 | $10.43 | $10.55 | $6.17 | 8,038,261 |
| 2018-01-05 | $10.38 | $10.51 | $10.33 | $10.49 | $6.14 | 4,773,255 |
| 2018-01-04 | $10.47 | $10.52 | $10.31 | $10.40 | $6.09 | 9,095,052 |
| 2018-01-03 | $10.24 | $10.45 | $10.16 | $10.45 | $6.11 | 11,124,631 |
| 2018-01-02 | $9.99 | $10.22 | $9.98 | $10.22 | $5.98 | 4,033,330 |
| 2017-12-29 | $9.80 | $9.87 | $9.75 | $9.83 | $5.75 | 2,161,441 |
| 2017-12-28 | $9.76 | $9.80 | $9.70 | $9.76 | $5.71 | 2,157,595 |
| 2017-12-27 | $9.75 | $9.79 | $9.66 | $9.67 | $5.66 | 2,567,407 |
| 2017-12-26 | $9.54 | $9.71 | $9.50 | $9.68 | $5.66 | 4,310,469 |
| 2017-12-22 | $9.56 | $9.60 | $9.45 | $9.47 | $5.54 | 5,354,537 |
| 2017-12-21 | $9.34 | $9.66 | $9.34 | $9.62 | $5.63 | 6,092,967 |
| 2017-12-20 | $9.27 | $9.33 | $9.21 | $9.30 | $5.44 | 6,217,806 |
| 2017-12-19 | $9.20 | $9.24 | $9.14 | $9.21 | $5.39 | 4,339,848 |
| 2017-12-18 | $9.27 | $9.35 | $9.21 | $9.26 | $5.42 | 5,706,557 |
| 2017-12-15 | $9.15 | $9.15 | $9.03 | $9.03 | $5.28 | 6,528,012 |
| 2017-12-14 | $9.07 | $9.21 | $9.00 | $9.00 | $5.27 | 5,397,567 |
| 2017-12-13 | $9.46 | $9.53 | $9.11 | $9.19 | $5.38 | 7,853,976 |
| 2017-12-12 | $9.19 | $9.56 | $9.13 | $9.49 | $5.55 | 7,956,173 |
| 2017-12-11 | $9.37 | $9.43 | $9.31 | $9.32 | $5.45 | 3,901,710 |
| 2017-12-08 | $9.52 | $9.53 | $9.30 | $9.30 | $5.44 | 7,404,563 |
| 2017-12-07 | $9.18 | $9.41 | $9.18 | $9.25 | $5.41 | 6,998,954 |
| 2017-12-06 | $9.51 | $9.70 | $9.38 | $9.56 | $5.59 | 9,083,411 |
| 2017-12-05 | $9.72 | $9.73 | $9.39 | $9.46 | $5.54 | 5,466,545 |
| 2017-12-04 | $9.58 | $9.74 | $9.56 | $9.56 | $5.59 | 4,341,058 |
| 2017-12-01 | $9.56 | $9.69 | $9.49 | $9.58 | $5.61 | 7,512,894 |
| 2017-11-30 | $9.41 | $9.50 | $9.13 | $9.38 | $5.49 | 9,571,312 |
| 2017-11-29 | $9.71 | $9.72 | $9.46 | $9.46 | $5.54 | 5,019,796 |
| 2017-11-28 | $9.86 | $10.00 | $9.81 | $9.84 | $5.76 | 5,505,655 |
| 2017-11-27 | $9.90 | $9.91 | $9.79 | $9.84 | $5.76 | 4,128,335 |
| 2017-11-24 | $10.06 | $10.10 | $9.99 | $10.04 | $5.87 | 2,354,082 |
| 2017-11-22 | $9.83 | $10.02 | $9.80 | $9.97 | $5.83 | 4,379,735 |
| 2017-11-21 | $9.93 | $10.04 | $9.72 | $9.74 | $5.70 | 12,069,347 |
| 2017-11-20 | $9.75 | $9.89 | $9.71 | $9.87 | $5.78 | 2,615,638 |
| 2017-11-17 | $9.72 | $9.90 | $9.66 | $9.85 | $5.76 | 6,833,721 |
| 2017-11-16 | $9.58 | $9.78 | $9.45 | $9.70 | $5.68 | 12,887,194 |
| 2017-11-15 | $9.14 | $9.48 | $9.00 | $9.37 | $5.48 | 5,093,336 |
| 2017-11-14 | $9.85 | $9.88 | $9.19 | $9.20 | $5.38 | 12,554,920 |
| 2017-11-13 | $10.05 | $10.19 | $9.95 | $10.06 | $5.89 | 5,417,481 |
| 2017-11-10 | $10.24 | $10.29 | $10.07 | $10.16 | $5.94 | 5,284,197 |
| 2017-11-09 | $10.29 | $10.41 | $10.26 | $10.35 | $6.06 | 5,123,073 |
| 2017-11-08 | $10.32 | $10.42 | $10.16 | $10.42 | $6.10 | 8,713,158 |
| 2017-11-07 | $10.58 | $10.63 | $10.07 | $10.15 | $5.94 | 5,737,508 |
| 2017-11-06 | $10.36 | $10.73 | $10.32 | $10.72 | $6.27 | 7,020,287 |
| 2017-11-03 | $10.34 | $10.36 | $10.02 | $10.21 | $5.97 | 7,872,114 |
| 2017-11-02 | $10.26 | $10.38 | $10.18 | $10.36 | $6.06 | 4,259,973 |
| 2017-11-01 | $10.36 | $10.47 | $10.32 | $10.36 | $6.06 | 6,848,162 |
| 2017-10-31 | $10.26 | $10.34 | $10.17 | $10.25 | $6.00 | 6,819,313 |
| 2017-10-30 | $10.40 | $10.54 | $10.19 | $10.24 | $5.99 | 9,540,518 |
| 2017-10-27 | $10.21 | $10.51 | $10.17 | $10.50 | $6.14 | 7,113,384 |
| 2017-10-26 | $10.31 | $10.36 | $10.12 | $10.14 | $5.93 | 5,110,258 |
| 2017-10-25 | $10.23 | $10.31 | $10.08 | $10.29 | $6.02 | 4,637,002 |
| 2017-10-24 | $10.00 | $10.16 | $9.90 | $10.14 | $5.93 | 8,048,980 |
| 2017-10-23 | $10.11 | $10.16 | $9.96 | $9.98 | $5.84 | 7,451,376 |
| 2017-10-20 | $10.23 | $10.26 | $10.13 | $10.13 | $5.93 | 6,531,187 |
| 2017-10-19 | $10.08 | $10.15 | $10.04 | $10.15 | $5.94 | 7,397,694 |
| 2017-10-18 | $10.22 | $10.24 | $10.13 | $10.17 | $5.95 | 5,370,995 |
| 2017-10-17 | $10.18 | $10.21 | $10.09 | $10.19 | $5.96 | 6,773,484 |
| 2017-10-16 | $10.27 | $10.30 | $10.09 | $10.16 | $5.94 | 5,610,087 |
| 2017-10-13 | $10.28 | $10.34 | $10.19 | $10.19 | $5.96 | 7,769,624 |
| 2017-10-12 | $10.08 | $10.13 | $10.00 | $10.10 | $5.91 | 4,207,200 |
| 2017-10-11 | $10.23 | $10.24 | $10.10 | $10.15 | $5.94 | 7,030,053 |
| 2017-10-10 | $10.15 | $10.21 | $10.10 | $10.15 | $5.94 | 5,191,175 |
| 2017-10-09 | $9.88 | $9.95 | $9.79 | $9.95 | $5.82 | 5,228,303 |
| 2017-10-06 | $9.89 | $9.96 | $9.83 | $9.91 | $5.80 | 7,542,767 |
| 2017-10-05 | $10.17 | $10.30 | $10.08 | $10.10 | $5.91 | 6,395,511 |
| 2017-10-04 | $10.09 | $10.18 | $9.99 | $10.01 | $5.86 | 7,499,810 |
| 2017-10-03 | $9.84 | $10.16 | $9.82 | $10.11 | $5.92 | 7,101,527 |
| 2017-10-02 | $9.52 | $9.74 | $9.50 | $9.74 | $5.70 | 4,862,332 |
| 2017-09-29 | $9.74 | $9.80 | $9.65 | $9.66 | $5.65 | 5,709,485 |
| 2017-09-28 | $9.60 | $9.72 | $9.54 | $9.60 | $5.62 | 13,452,191 |
| 2017-09-27 | $9.79 | $9.82 | $9.47 | $9.60 | $5.62 | 9,026,001 |
| 2017-09-26 | $9.97 | $10.04 | $9.82 | $9.83 | $5.75 | 11,425,853 |
| 2017-09-25 | $10.09 | $10.10 | $9.96 | $9.97 | $5.83 | 8,813,510 |
| 2017-09-22 | $9.96 | $10.09 | $9.91 | $10.02 | $5.86 | 9,886,444 |
| 2017-09-21 | $10.12 | $10.19 | $9.91 | $9.99 | $5.85 | 9,639,349 |
| 2017-09-20 | $9.72 | $10.15 | $9.63 | $10.15 | $5.94 | 19,418,714 |
| 2017-09-19 | $9.65 | $9.70 | $9.51 | $9.63 | $5.63 | 5,150,462 |
| 2017-09-18 | $9.66 | $9.75 | $9.56 | $9.59 | $5.61 | 5,992,843 |
| 2017-09-15 | $9.63 | $9.73 | $9.59 | $9.65 | $5.65 | 7,945,132 |
| 2017-09-14 | $9.65 | $9.74 | $9.58 | $9.68 | $5.66 | 5,633,980 |
| 2017-09-13 | $9.51 | $9.65 | $9.46 | $9.58 | $5.61 | 8,110,480 |
| 2017-09-12 | $9.56 | $9.74 | $9.50 | $9.53 | $5.58 | 9,579,210 |
| 2017-09-11 | $9.62 | $9.74 | $9.59 | $9.66 | $5.65 | 10,077,481 |
| 2017-09-08 | $9.73 | $9.74 | $9.47 | $9.50 | $5.56 | 5,575,318 |
| 2017-09-07 | $9.65 | $9.81 | $9.63 | $9.81 | $5.74 | 4,588,000 |
| 2017-09-06 | $9.32 | $9.67 | $9.29 | $9.67 | $5.66 | 9,284,262 |
| 2017-09-05 | $9.28 | $9.31 | $9.10 | $9.22 | $5.39 | 8,014,131 |
| 2017-09-01 | $8.85 | $9.03 | $8.79 | $8.93 | $5.23 | 5,394,996 |
| 2017-08-31 | $8.56 | $8.72 | $8.56 | $8.67 | $5.07 | 7,681,791 |
| 2017-08-30 | $8.70 | $8.74 | $8.46 | $8.46 | $4.95 | 7,542,746 |
| 2017-08-29 | $8.61 | $8.74 | $8.60 | $8.71 | $5.10 | 4,438,703 |
| 2017-08-28 | $8.83 | $8.83 | $8.69 | $8.73 | $5.11 | 4,301,498 |
| 2017-08-25 | $8.77 | $8.85 | $8.73 | $8.77 | $5.13 | 5,623,569 |
| 2017-08-24 | $8.78 | $8.82 | $8.67 | $8.74 | $5.11 | 4,069,828 |
| 2017-08-23 | $8.66 | $8.82 | $8.61 | $8.74 | $5.11 | 9,566,847 |
| 2017-08-22 | $8.65 | $8.75 | $8.63 | $8.67 | $5.07 | 6,136,269 |
| 2017-08-21 | $8.62 | $8.64 | $8.36 | $8.37 | $4.90 | 5,314,105 |
| 2017-08-18 | $8.38 | $8.63 | $8.28 | $8.61 | $5.04 | 10,113,256 |
| 2017-08-17 | $8.26 | $8.36 | $8.17 | $8.19 | $4.79 | 4,087,512 |
| 2017-08-16 | $8.36 | $8.42 | $8.30 | $8.32 | $4.87 | 4,950,604 |
| 2017-08-15 | $8.15 | $8.30 | $8.12 | $8.29 | $4.85 | 3,973,661 |
| 2017-08-14 | $8.13 | $8.30 | $8.12 | $8.14 | $4.76 | 4,654,004 |
| 2017-08-11 | $8.17 | $8.32 | $8.13 | $8.16 | $4.77 | 9,373,454 |
| 2017-08-10 | $8.64 | $8.64 | $8.27 | $8.31 | $4.86 | 8,337,270 |
| 2017-08-09 | $8.59 | $8.63 | $8.50 | $8.56 | $5.01 | 4,453,866 |
| 2017-08-08 | $8.63 | $8.72 | $8.59 | $8.61 | $5.04 | 4,626,485 |
| 2017-08-07 | $8.53 | $8.69 | $8.50 | $8.64 | $5.06 | 16,336,128 |
| 2017-08-04 | $8.55 | $8.62 | $8.46 | $8.53 | $4.99 | 3,492,602 |
| 2017-08-03 | $8.71 | $8.71 | $8.51 | $8.55 | $5.00 | 5,087,714 |
| 2017-08-02 | $8.35 | $8.72 | $8.32 | $8.66 | $5.07 | 5,798,416 |
| 2017-08-01 | $8.45 | $8.50 | $8.36 | $8.39 | $4.91 | 3,962,025 |
| 2017-07-31 | $8.42 | $8.53 | $8.33 | $8.50 | $4.97 | 6,072,119 |
| 2017-07-28 | $8.23 | $8.35 | $8.22 | $8.35 | $4.89 | 3,651,571 |
| 2017-07-27 | $8.35 | $8.35 | $8.21 | $8.25 | $4.83 | 5,582,699 |
| 2017-07-26 | $8.30 | $8.35 | $8.21 | $8.28 | $4.84 | 4,646,940 |
| 2017-07-25 | $8.34 | $8.42 | $8.29 | $8.33 | $4.87 | 3,892,065 |
| 2017-07-24 | $8.13 | $8.20 | $8.11 | $8.15 | $4.77 | 3,251,198 |
| 2017-07-21 | $8.30 | $8.33 | $8.07 | $8.08 | $4.73 | 5,173,542 |
| 2017-07-20 | $8.46 | $8.50 | $8.29 | $8.35 | $4.89 | 5,250,112 |
| 2017-07-19 | $8.26 | $8.42 | $8.24 | $8.39 | $4.91 | 6,650,813 |
| 2017-07-18 | $8.16 | $8.20 | $8.10 | $8.19 | $4.79 | 3,279,325 |
| 2017-07-17 | $8.19 | $8.20 | $8.08 | $8.10 | $4.74 | 3,650,273 |
| 2017-07-14 | $8.09 | $8.21 | $8.09 | $8.18 | $4.79 | 7,547,966 |
| 2017-07-13 | $8.08 | $8.12 | $7.99 | $8.05 | $4.71 | 3,659,050 |
| 2017-07-12 | $7.85 | $8.09 | $7.73 | $8.06 | $4.72 | 9,267,985 |
| 2017-07-11 | $7.34 | $7.67 | $7.32 | $7.59 | $4.44 | 6,116,482 |
| 2017-07-10 | $7.26 | $7.37 | $7.24 | $7.35 | $4.30 | 3,489,335 |
| 2017-07-07 | $7.37 | $7.38 | $7.21 | $7.27 | $4.25 | 6,284,161 |
| 2017-07-06 | $7.45 | $7.47 | $7.30 | $7.39 | $4.32 | 6,936,660 |
| 2017-07-05 | $7.53 | $7.54 | $7.35 | $7.42 | $4.34 | 6,669,498 |
| 2017-07-03 | $7.44 | $7.53 | $7.43 | $7.48 | $4.38 | 3,632,766 |
| 2017-06-30 | $7.40 | $7.52 | $7.35 | $7.46 | $4.37 | 4,595,097 |
| 2017-06-29 | $7.39 | $7.47 | $7.29 | $7.36 | $4.31 | 4,741,143 |
| 2017-06-28 | $7.40 | $7.43 | $7.25 | $7.36 | $4.31 | 9,433,629 |
| 2017-06-27 | $7.33 | $7.54 | $7.27 | $7.37 | $4.31 | 7,362,244 |
| 2017-06-26 | $7.29 | $7.46 | $7.27 | $7.44 | $4.35 | 7,358,268 |
| 2017-06-23 | $7.21 | $7.25 | $7.10 | $7.15 | $4.18 | 4,808,149 |
| 2017-06-22 | $7.04 | $7.24 | $7.02 | $7.22 | $4.22 | 8,963,683 |
| 2017-06-21 | $7.16 | $7.29 | $6.96 | $6.96 | $4.07 | 9,405,325 |
| 2017-06-20 | $7.33 | $7.33 | $7.06 | $7.12 | $4.17 | 11,789,179 |
| 2017-06-19 | $7.46 | $7.57 | $7.43 | $7.45 | $4.36 | 6,624,022 |
| 2017-06-16 | $7.60 | $7.61 | $7.43 | $7.46 | $4.37 | 12,643,301 |
| 2017-06-15 | $7.70 | $7.70 | $7.57 | $7.62 | $4.46 | 6,201,221 |
| 2017-06-14 | $7.85 | $7.91 | $7.67 | $7.72 | $4.52 | 23,221,515 |
| 2017-06-13 | $7.75 | $7.86 | $7.65 | $7.81 | $4.57 | 8,457,145 |
| 2017-06-12 | $7.85 | $7.88 | $7.68 | $7.77 | $4.55 | 4,804,698 |
| 2017-06-09 | $7.89 | $7.98 | $7.78 | $7.79 | $4.56 | 5,204,464 |
| 2017-06-08 | $7.79 | $7.91 | $7.75 | $7.84 | $4.59 | 4,685,159 |
| 2017-06-07 | $8.07 | $8.12 | $7.81 | $7.83 | $4.58 | 5,585,502 |
| 2017-06-06 | $8.05 | $8.11 | $7.92 | $8.03 | $4.70 | 3,707,190 |
| 2017-06-05 | $7.92 | $8.04 | $7.88 | $7.98 | $4.67 | 4,552,985 |
| 2017-06-02 | $7.91 | $8.00 | $7.77 | $7.99 | $4.68 | 8,872,269 |
| 2017-06-01 | $8.15 | $8.20 | $7.90 | $7.92 | $4.63 | 4,086,180 |
| 2017-05-31 | $8.09 | $8.21 | $7.98 | $7.99 | $4.68 | 5,521,394 |
| 2017-05-30 | $8.30 | $8.32 | $8.17 | $8.19 | $4.79 | 5,571,108 |
| 2017-05-26 | $8.22 | $8.45 | $8.19 | $8.33 | $4.87 | 5,824,084 |
| 2017-05-25 | $8.53 | $8.64 | $8.28 | $8.36 | $4.89 | 6,532,050 |
| 2017-05-24 | $8.40 | $8.64 | $8.37 | $8.54 | $5.00 | 7,049,031 |
| 2017-05-23 | $8.19 | $8.34 | $8.19 | $8.27 | $4.84 | 9,210,589 |
| 2017-05-22 | $8.14 | $8.23 | $7.84 | $8.15 | $4.77 | 17,186,440 |
| 2017-05-19 | $8.32 | $8.42 | $8.18 | $8.38 | $4.90 | 15,280,119 |
| 2017-05-18 | $8.04 | $8.47 | $7.71 | $7.79 | $4.56 | 34,737,114 |
| 2017-05-17 | $9.98 | $10.11 | $9.89 | $9.92 | $5.80 | 5,531,418 |
| 2017-05-16 | $10.12 | $10.16 | $10.00 | $10.14 | $5.93 | 5,126,416 |
| 2017-05-15 | $10.13 | $10.17 | $10.05 | $10.08 | $5.90 | 7,307,083 |
| 2017-05-12 | $9.78 | $9.93 | $9.74 | $9.90 | $5.79 | 11,088,445 |
| 2017-05-11 | $9.37 | $9.38 | $9.25 | $9.36 | $5.48 | 4,752,969 |
| 2017-05-10 | $9.06 | $9.30 | $9.05 | $9.28 | $5.43 | 7,625,274 |
| 2017-05-09 | $8.82 | $8.91 | $8.77 | $8.85 | $5.18 | 4,935,738 |
| 2017-05-08 | $8.90 | $8.97 | $8.71 | $8.75 | $5.12 | 5,386,264 |
| 2017-05-05 | $8.62 | $8.92 | $8.56 | $8.91 | $5.21 | 6,968,067 |
| 2017-05-04 | $8.66 | $8.77 | $8.46 | $8.51 | $4.98 | 6,914,102 |
| 2017-05-03 | $8.85 | $9.02 | $8.81 | $8.94 | $5.23 | 4,629,713 |
| 2017-05-02 | $8.88 | $9.05 | $8.75 | $8.87 | $5.19 | 7,287,912 |
| 2017-05-01 | $8.77 | $8.87 | $8.71 | $8.79 | $5.14 | 3,861,946 |
| 2017-04-28 | $8.53 | $8.82 | $8.53 | $8.73 | $5.11 | 6,851,205 |
| 2017-04-27 | $8.77 | $8.77 | $8.47 | $8.57 | $5.01 | 4,553,103 |
| 2017-04-26 | $8.84 | $9.07 | $8.77 | $8.83 | $5.17 | 5,983,387 |
| 2017-04-25 | $8.74 | $9.05 | $8.69 | $9.02 | $5.28 | 5,138,260 |
| 2017-04-24 | $8.94 | $8.99 | $8.85 | $8.96 | $5.24 | 4,401,827 |
| 2017-04-21 | $8.77 | $8.77 | $8.61 | $8.75 | $5.12 | 4,738,950 |
| 2017-04-20 | $8.73 | $8.82 | $8.59 | $8.74 | $5.11 | 5,943,223 |
| 2017-04-19 | $9.08 | $9.10 | $8.59 | $8.64 | $5.06 | 8,166,054 |
| 2017-04-18 | $9.08 | $9.24 | $8.94 | $9.01 | $5.27 | 8,671,291 |
| 2017-04-17 | $9.06 | $9.19 | $8.95 | $9.16 | $5.36 | 4,590,516 |
| 2017-04-13 | $9.33 | $9.37 | $8.93 | $8.94 | $5.23 | 4,244,695 |
| 2017-04-12 | $9.38 | $9.38 | $9.24 | $9.32 | $5.45 | 6,185,686 |
| 2017-04-11 | $9.48 | $9.48 | $9.19 | $9.31 | $5.45 | 4,888,369 |
| 2017-04-10 | $9.40 | $9.49 | $9.31 | $9.47 | $5.54 | 8,570,875 |
| 2017-04-07 | $9.38 | $9.49 | $9.25 | $9.31 | $5.45 | 4,719,481 |
| 2017-04-06 | $9.29 | $9.49 | $9.14 | $9.19 | $5.38 | 5,164,916 |
| 2017-04-05 | $9.70 | $9.78 | $9.29 | $9.32 | $5.45 | 9,858,467 |
| 2017-04-04 | $9.38 | $9.58 | $9.27 | $9.57 | $5.60 | 4,924,404 |
| 2017-04-03 | $9.39 | $9.44 | $9.29 | $9.36 | $5.48 | 5,212,658 |
| 2017-03-31 | $9.10 | $9.31 | $9.06 | $9.22 | $5.39 | 6,625,992 |
| 2017-03-30 | $9.24 | $9.35 | $9.14 | $9.14 | $5.35 | 5,670,827 |
| 2017-03-29 | $8.89 | $9.27 | $8.88 | $9.26 | $5.42 | 6,707,070 |
| 2017-03-28 | $8.86 | $8.97 | $8.76 | $8.84 | $5.17 | 6,188,889 |
| 2017-03-27 | $8.33 | $8.76 | $8.29 | $8.76 | $5.13 | 6,553,130 |
| 2017-03-24 | $8.71 | $8.76 | $8.54 | $8.65 | $5.06 | 5,694,739 |
| 2017-03-23 | $8.66 | $8.82 | $8.53 | $8.63 | $5.05 | 7,357,936 |
| 2017-03-22 | $8.47 | $8.82 | $8.36 | $8.79 | $5.14 | 13,651,979 |
| 2017-03-21 | $8.76 | $8.80 | $8.26 | $8.36 | $4.89 | 8,230,222 |
| 2017-03-20 | $8.33 | $8.85 | $8.31 | $8.81 | $5.15 | 7,577,380 |
| 2017-03-17 | $8.82 | $8.86 | $8.38 | $8.42 | $4.93 | 10,922,080 |
| 2017-03-16 | $9.11 | $9.12 | $8.73 | $8.75 | $5.12 | 7,065,749 |
| 2017-03-15 | $8.68 | $9.08 | $8.53 | $9.04 | $5.29 | 7,183,985 |
| 2017-03-14 | $8.79 | $8.79 | $8.55 | $8.60 | $5.03 | 10,698,874 |
| 2017-03-13 | $9.00 | $9.08 | $8.94 | $9.07 | $5.31 | 3,772,741 |
| 2017-03-10 | $9.27 | $9.27 | $8.99 | $9.05 | $5.30 | 9,273,628 |
| 2017-03-09 | $9.10 | $9.13 | $8.85 | $9.03 | $5.28 | 8,723,417 |
| 2017-03-08 | $9.53 | $9.55 | $9.12 | $9.14 | $5.35 | 10,185,535 |
| 2017-03-07 | $9.78 | $9.78 | $9.62 | $9.72 | $5.69 | 4,726,665 |
| 2017-03-06 | $9.82 | $9.82 | $9.55 | $9.56 | $5.59 | 4,439,080 |
| 2017-03-03 | $9.61 | $9.79 | $9.52 | $9.77 | $5.72 | 20,486,102 |
| 2017-03-02 | $9.79 | $9.84 | $9.47 | $9.51 | $5.56 | 5,769,670 |
| 2017-03-01 | $9.64 | $10.00 | $9.61 | $9.98 | $5.84 | 6,160,424 |
| 2017-02-28 | $9.57 | $9.63 | $9.32 | $9.39 | $5.49 | 6,682,508 |
| 2017-02-27 | $9.68 | $9.73 | $9.44 | $9.56 | $5.59 | 6,995,423 |
| 2017-02-24 | $9.86 | $9.89 | $9.66 | $9.71 | $5.68 | 9,148,391 |
| 2017-02-23 | $10.45 | $10.45 | $10.06 | $10.12 | $5.92 | 6,505,984 |
| 2017-02-22 | $10.26 | $10.29 | $10.09 | $10.17 | $5.95 | 5,366,156 |
| 2017-02-21 | $10.39 | $10.40 | $10.30 | $10.34 | $6.05 | 6,507,917 |
| 2017-02-17 | $10.09 | $10.13 | $10.01 | $10.04 | $5.87 | 3,852,011 |
| 2017-02-16 | $10.43 | $10.47 | $10.15 | $10.15 | $5.94 | 4,571,848 |
| 2017-02-15 | $10.24 | $10.43 | $10.22 | $10.32 | $6.04 | 6,954,947 |
| 2017-02-14 | $10.11 | $10.27 | $9.93 | $10.27 | $6.01 | 5,031,046 |
| 2017-02-13 | $10.04 | $10.09 | $9.92 | $10.01 | $5.86 | 4,792,589 |
| 2017-02-10 | $9.77 | $9.99 | $9.71 | $9.89 | $5.79 | 7,492,022 |
| 2017-02-09 | $9.67 | $9.71 | $9.51 | $9.53 | $5.58 | 5,940,146 |
| 2017-02-08 | $9.23 | $9.67 | $9.09 | $9.60 | $5.62 | 7,802,361 |
| 2017-02-07 | $9.52 | $9.56 | $9.34 | $9.35 | $5.47 | 4,671,960 |
| 2017-02-06 | $9.78 | $9.80 | $9.52 | $9.52 | $5.57 | 4,860,552 |
| 2017-02-03 | $9.61 | $9.79 | $9.58 | $9.76 | $5.71 | 6,503,970 |
| 2017-02-02 | $9.66 | $9.71 | $9.45 | $9.50 | $5.56 | 7,004,716 |
| 2017-02-01 | $9.64 | $9.65 | $9.41 | $9.55 | $5.59 | 8,484,261 |
| 2017-01-31 | $9.70 | $9.77 | $9.48 | $9.51 | $5.56 | 5,202,003 |
| 2017-01-30 | $9.77 | $9.78 | $9.42 | $9.49 | $5.55 | 4,287,315 |
| 2017-01-27 | $9.95 | $9.97 | $9.81 | $9.85 | $5.76 | 2,742,608 |
| 2017-01-26 | $10.03 | $10.05 | $9.88 | $9.96 | $5.83 | 5,029,451 |
| 2017-01-25 | $10.10 | $10.21 | $9.82 | $9.97 | $5.83 | 5,701,726 |
| 2017-01-24 | $10.28 | $10.31 | $10.02 | $10.02 | $5.86 | 9,389,100 |
| 2017-01-23 | $10.02 | $10.14 | $9.92 | $10.14 | $5.93 | 3,499,736 |
| 2017-01-20 | $10.01 | $10.10 | $9.95 | $10.04 | $5.87 | 5,517,112 |
| 2017-01-19 | $9.86 | $9.87 | $9.68 | $9.82 | $5.75 | 7,117,710 |
| 2017-01-18 | $9.78 | $9.82 | $9.68 | $9.72 | $5.69 | 6,202,021 |
| 2017-01-17 | $9.83 | $9.90 | $9.77 | $9.83 | $5.75 | 2,978,266 |
| 2017-01-13 | $9.71 | $9.79 | $9.63 | $9.74 | $5.70 | 3,414,975 |
| 2017-01-12 | $10.08 | $10.13 | $9.92 | $9.98 | $5.84 | 5,402,787 |
| 2017-01-11 | $9.52 | $10.03 | $9.43 | $10.01 | $5.86 | 5,756,997 |
| 2017-01-10 | $9.71 | $9.80 | $9.59 | $9.65 | $5.65 | 3,618,794 |
| 2017-01-09 | $9.64 | $9.71 | $9.51 | $9.54 | $5.58 | 3,548,264 |
| 2017-01-06 | $9.77 | $9.78 | $9.61 | $9.70 | $5.68 | 2,881,936 |
| 2017-01-05 | $9.74 | $9.91 | $9.72 | $9.81 | $5.74 | 3,326,233 |
| 2017-01-04 | $9.60 | $9.63 | $9.46 | $9.55 | $5.59 | 4,739,554 |
| 2017-01-03 | $9.31 | $9.59 | $9.31 | $9.49 | $5.55 | 5,509,729 |
| 2016-12-30 | $8.98 | $9.03 | $8.78 | $8.81 | $5.15 | 3,764,753 |
| 2016-12-29 | $8.96 | $9.07 | $8.89 | $9.02 | $5.28 | 4,312,604 |
| 2016-12-28 | $8.80 | $8.99 | $8.79 | $8.92 | $5.22 | 3,373,599 |
| 2016-12-27 | $8.75 | $8.82 | $8.66 | $8.78 | $5.14 | 3,235,621 |
| 2016-12-23 | $8.57 | $8.75 | $8.54 | $8.66 | $5.07 | 3,738,486 |
| 2016-12-22 | $8.54 | $8.56 | $8.44 | $8.46 | $4.95 | 3,840,809 |
| 2016-12-21 | $8.62 | $8.65 | $8.40 | $8.57 | $5.01 | 15,962,027 |
| 2016-12-20 | $8.58 | $8.63 | $8.40 | $8.53 | $4.99 | 5,791,162 |
| 2016-12-19 | $8.73 | $8.75 | $8.45 | $8.45 | $4.94 | 5,547,920 |
| 2016-12-16 | $8.79 | $8.89 | $8.65 | $8.68 | $5.08 | 5,052,388 |
| 2016-12-15 | $8.54 | $8.82 | $8.45 | $8.78 | $5.14 | 7,593,442 |
| 2016-12-14 | $9.09 | $9.21 | $8.60 | $8.62 | $5.04 | 10,196,693 |
| 2016-12-13 | $9.34 | $9.39 | $9.20 | $9.24 | $5.41 | 5,530,561 |
| 2016-12-12 | $9.35 | $9.51 | $9.21 | $9.25 | $5.41 | 6,038,373 |
| 2016-12-09 | $9.30 | $9.41 | $9.15 | $9.20 | $5.38 | 9,863,483 |
| 2016-12-08 | $9.27 | $9.37 | $9.10 | $9.28 | $5.43 | 9,893,282 |
| 2016-12-07 | $9.38 | $9.45 | $9.22 | $9.32 | $5.45 | 17,283,830 |
| 2016-12-06 | $9.14 | $9.49 | $9.08 | $9.27 | $5.42 | 25,862,144 |
| 2016-12-05 | $9.17 | $9.25 | $9.01 | $9.04 | $5.29 | 15,938,357 |
| 2016-12-02 | $8.90 | $9.18 | $8.89 | $9.05 | $5.30 | 11,036,729 |
| 2016-12-01 | $9.40 | $9.42 | $8.81 | $8.88 | $5.20 | 15,874,788 |
| 2016-11-30 | $9.28 | $9.53 | $9.22 | $9.38 | $5.49 | 11,093,425 |
| 2016-11-29 | $8.70 | $8.75 | $8.51 | $8.61 | $5.04 | 7,804,261 |
| 2016-11-28 | $9.06 | $9.12 | $8.95 | $8.99 | $5.26 | 12,633,068 |
| 2016-11-25 | $8.96 | $9.05 | $8.80 | $8.90 | $5.21 | 6,731,898 |
| 2016-11-23 | $9.16 | $9.35 | $9.14 | $9.30 | $5.44 | 13,667,090 |
| 2016-11-22 | $9.49 | $9.51 | $9.05 | $9.47 | $5.54 | 11,148,157 |
| 2016-11-21 | $9.01 | $9.32 | $8.98 | $9.32 | $5.45 | 8,116,655 |
| 2016-11-18 | $8.53 | $8.65 | $8.43 | $8.49 | $4.97 | 6,314,538 |
| 2016-11-17 | $8.89 | $8.93 | $8.33 | $8.38 | $4.90 | 11,537,620 |
| 2016-11-16 | $8.52 | $8.73 | $8.38 | $8.64 | $5.06 | 10,424,539 |
| 2016-11-15 | $8.71 | $8.80 | $8.39 | $8.67 | $5.07 | 8,863,778 |
| 2016-11-14 | $8.11 | $8.24 | $7.73 | $8.22 | $4.81 | 14,976,041 |
| 2016-11-11 | $8.60 | $8.76 | $8.12 | $8.35 | $4.89 | 20,822,392 |
| 2016-11-10 | $9.74 | $9.92 | $9.11 | $9.27 | $5.42 | 13,664,256 |
| 2016-11-09 | $10.10 | $10.59 | $10.10 | $10.28 | $6.02 | 13,869,069 |
| 2016-11-08 | $10.48 | $10.92 | $10.38 | $10.70 | $6.26 | 12,289,124 |
| 2016-11-07 | $10.53 | $10.71 | $10.51 | $10.60 | $6.20 | 18,759,976 |
| 2016-11-04 | $10.02 | $10.15 | $9.82 | $9.85 | $5.76 | 10,881,590 |
| 2016-11-03 | $10.32 | $10.43 | $9.94 | $9.94 | $5.82 | 11,862,834 |
| 2016-11-02 | $10.21 | $10.33 | $9.86 | $10.11 | $5.92 | 10,660,636 |
| 2016-11-01 | $10.97 | $11.02 | $10.15 | $10.41 | $6.09 | 13,370,447 |
| 2016-10-31 | $11.24 | $11.24 | $11.02 | $11.06 | $6.47 | 11,364,176 |
| 2016-10-28 | $11.36 | $11.47 | $11.19 | $11.25 | $6.58 | 8,837,335 |
| 2016-10-27 | $11.74 | $11.74 | $11.40 | $11.42 | $6.68 | 10,362,170 |
| 2016-10-26 | $11.37 | $11.66 | $11.29 | $11.43 | $6.69 | 11,423,916 |
| 2016-10-25 | $11.50 | $11.63 | $11.26 | $11.55 | $6.76 | 12,880,204 |
| 2016-10-24 | $11.71 | $11.77 | $11.48 | $11.59 | $6.78 | 12,937,391 |
| 2016-10-21 | $11.11 | $11.39 | $11.09 | $11.37 | $6.65 | 12,150,203 |
| 2016-10-20 | $10.92 | $11.23 | $10.89 | $11.22 | $6.57 | 21,193,555 |
| 2016-10-19 | $11.06 | $11.12 | $10.88 | $11.04 | $6.46 | 19,508,789 |
| 2016-10-18 | $10.92 | $11.04 | $10.74 | $10.86 | $6.35 | 17,124,571 |
| 2016-10-17 | $10.14 | $10.49 | $10.10 | $10.48 | $6.13 | 11,708,934 |
| 2016-10-14 | $10.12 | $10.22 | $9.94 | $10.10 | $5.91 | 10,445,045 |
| 2016-10-13 | $9.42 | $9.90 | $9.30 | $9.88 | $5.78 | 12,036,211 |
| 2016-10-12 | $9.45 | $9.68 | $9.26 | $9.50 | $5.56 | 6,072,495 |
| 2016-10-11 | $9.68 | $9.70 | $9.47 | $9.56 | $5.59 | 16,903,918 |
| 2016-10-10 | $9.65 | $9.79 | $9.63 | $9.75 | $5.71 | 7,258,732 |
| 2016-10-07 | $9.51 | $9.56 | $9.25 | $9.47 | $5.54 | 13,662,053 |
| 2016-10-06 | $9.05 | $9.32 | $9.01 | $9.32 | $5.45 | 12,611,338 |
| 2016-10-05 | $8.76 | $9.04 | $8.73 | $8.99 | $5.26 | 9,955,906 |
| 2016-10-04 | $8.71 | $8.76 | $8.51 | $8.59 | $5.03 | 8,271,038 |
| 2016-10-03 | $8.46 | $8.68 | $8.38 | $8.66 | $5.07 | 7,895,687 |
| 2016-09-30 | $8.35 | $8.46 | $8.25 | $8.31 | $4.86 | 6,896,583 |
| 2016-09-29 | $8.55 | $8.58 | $8.21 | $8.22 | $4.81 | 13,099,749 |
| 2016-09-28 | $8.18 | $8.55 | $8.04 | $8.55 | $5.00 | 13,339,161 |
| 2016-09-27 | $8.13 | $8.13 | $7.91 | $8.07 | $4.72 | 13,396,921 |
| 2016-09-26 | $8.35 | $8.41 | $8.20 | $8.23 | $4.82 | 11,852,017 |
| 2016-09-23 | $8.55 | $8.63 | $8.31 | $8.39 | $4.91 | 15,864,901 |
| 2016-09-22 | $8.63 | $8.76 | $8.58 | $8.61 | $5.04 | 6,922,754 |
| 2016-09-21 | $8.32 | $8.49 | $8.21 | $8.47 | $4.96 | 12,295,993 |
| 2016-09-20 | $8.27 | $8.29 | $8.13 | $8.21 | $4.80 | 9,931,817 |
| 2016-09-19 | $8.16 | $8.27 | $7.91 | $7.91 | $4.63 | 7,786,454 |
| 2016-09-16 | $7.99 | $8.10 | $7.94 | $8.00 | $4.68 | 8,442,890 |
| 2016-09-15 | $7.89 | $8.17 | $7.78 | $8.15 | $4.77 | 8,013,211 |
| 2016-09-14 | $7.83 | $8.02 | $7.71 | $7.79 | $4.56 | 11,476,674 |
| 2016-09-13 | $8.32 | $8.40 | $7.73 | $7.82 | $4.58 | 12,409,344 |
| 2016-09-12 | $8.05 | $8.54 | $8.02 | $8.50 | $4.97 | 12,537,426 |
| 2016-09-09 | $8.47 | $8.52 | $8.20 | $8.20 | $4.80 | 6,871,988 |
| 2016-09-08 | $8.77 | $8.91 | $8.64 | $8.82 | $5.16 | 8,502,390 |
| 2016-09-07 | $8.38 | $8.74 | $8.38 | $8.63 | $5.05 | 7,420,018 |
| 2016-09-06 | $8.35 | $8.66 | $8.26 | $8.66 | $5.07 | 12,903,685 |
| 2016-09-02 | $8.20 | $8.36 | $8.20 | $8.30 | $4.86 | 12,772,843 |
| 2016-09-01 | $7.92 | $8.01 | $7.80 | $7.96 | $4.66 | 6,774,361 |
| 2016-08-31 | $8.10 | $8.12 | $7.83 | $7.90 | $4.62 | 10,237,880 |
| 2016-08-30 | $7.95 | $8.10 | $7.92 | $7.99 | $4.68 | 7,819,187 |
| 2016-08-29 | $7.66 | $7.95 | $7.65 | $7.90 | $4.62 | 10,794,566 |
| 2016-08-26 | $7.82 | $8.02 | $7.56 | $7.62 | $4.46 | 14,178,017 |
| 2016-08-25 | $7.69 | $7.79 | $7.60 | $7.72 | $4.52 | 12,501,352 |
| 2016-08-24 | $7.67 | $7.83 | $7.60 | $7.64 | $4.47 | 5,654,751 |
| 2016-08-23 | $7.76 | $7.93 | $7.72 | $7.76 | $4.54 | 10,216,142 |
| 2016-08-22 | $7.78 | $7.79 | $7.64 | $7.64 | $4.47 | 8,623,642 |
| 2016-08-19 | $7.85 | $7.98 | $7.80 | $7.92 | $4.63 | 9,287,127 |
| 2016-08-18 | $8.01 | $8.05 | $7.90 | $7.93 | $4.64 | 9,470,803 |
| 2016-08-17 | $7.67 | $7.91 | $7.57 | $7.90 | $4.62 | 8,743,677 |
| 2016-08-16 | $7.66 | $7.86 | $7.59 | $7.78 | $4.55 | 12,695,266 |
| 2016-08-15 | $7.65 | $7.74 | $7.62 | $7.62 | $4.46 | 12,010,414 |
| 2016-08-12 | $7.63 | $7.84 | $7.46 | $7.46 | $4.37 | 17,676,173 |
| 2016-08-11 | $7.40 | $7.65 | $7.33 | $7.60 | $4.45 | 27,966,400 |
| 2016-08-10 | $7.55 | $7.60 | $7.32 | $7.37 | $4.31 | 14,604,086 |
| 2016-08-09 | $7.57 | $7.60 | $7.42 | $7.50 | $4.39 | 15,806,446 |
| 2016-08-08 | $7.37 | $7.51 | $7.36 | $7.47 | $4.37 | 32,264,429 |
| 2016-08-05 | $7.54 | $7.55 | $7.28 | $7.28 | $4.26 | 36,174,471 |
| 2016-08-04 | $7.35 | $7.52 | $7.31 | $7.43 | $4.35 | 28,302,311 |
| 2016-08-03 | $6.94 | $7.28 | $6.83 | $7.28 | $4.26 | 11,119,173 |
| 2016-08-02 | $7.08 | $7.12 | $6.75 | $6.92 | $4.05 | 8,612,330 |
| 2016-08-01 | $7.20 | $7.20 | $6.81 | $6.81 | $3.98 | 8,531,225 |
| 2016-07-29 | $7.14 | $7.32 | $7.11 | $7.29 | $4.27 | 22,069,604 |
| 2016-07-28 | $6.85 | $7.00 | $6.78 | $6.86 | $4.01 | 13,744,880 |
| 2016-07-27 | $7.26 | $7.29 | $6.98 | $6.99 | $4.09 | 11,398,710 |
| 2016-07-26 | $7.19 | $7.32 | $7.18 | $7.22 | $4.22 | 7,688,020 |
| 2016-07-25 | $7.35 | $7.40 | $7.19 | $7.23 | $4.23 | 11,319,783 |
| 2016-07-22 | $7.20 | $7.28 | $7.08 | $7.27 | $4.25 | 6,363,667 |
| 2016-07-21 | $7.24 | $7.32 | $7.09 | $7.16 | $4.19 | 6,094,522 |
| 2016-07-20 | $7.10 | $7.29 | $7.04 | $7.20 | $4.21 | 10,665,425 |
| 2016-07-19 | $7.19 | $7.23 | $7.02 | $7.18 | $4.20 | 10,730,910 |
| 2016-07-18 | $6.70 | $7.15 | $6.67 | $7.06 | $4.13 | 10,405,987 |
| 2016-07-15 | $6.62 | $6.74 | $6.56 | $6.74 | $3.94 | 10,297,605 |
| 2016-07-14 | $6.70 | $6.73 | $6.57 | $6.71 | $3.93 | 10,236,875 |
| 2016-07-13 | $6.31 | $6.45 | $6.15 | $6.44 | $3.77 | 13,373,276 |
| 2016-07-12 | $6.46 | $6.56 | $6.41 | $6.44 | $3.77 | 11,922,387 |
| 2016-07-11 | $6.06 | $6.23 | $6.06 | $6.22 | $3.64 | 8,537,721 |
| 2016-07-08 | $5.98 | $6.00 | $5.82 | $5.95 | $3.48 | 7,161,293 |
| 2016-07-07 | $5.81 | $5.95 | $5.62 | $5.63 | $3.29 | 11,189,456 |
| 2016-07-06 | $5.48 | $5.67 | $5.34 | $5.67 | $3.32 | 9,627,582 |
| 2016-07-05 | $5.75 | $5.77 | $5.55 | $5.57 | $3.26 | 6,519,162 |
| 2016-07-01 | $5.82 | $6.05 | $5.82 | $6.05 | $3.54 | 9,816,309 |
| 2016-06-30 | $5.78 | $5.90 | $5.70 | $5.81 | $3.40 | 5,734,083 |
| 2016-06-29 | $5.70 | $5.87 | $5.66 | $5.83 | $3.41 | 6,681,193 |
| 2016-06-28 | $5.39 | $5.55 | $5.37 | $5.53 | $3.24 | 7,353,847 |
| 2016-06-27 | $5.44 | $5.45 | $5.12 | $5.13 | $3.00 | 15,099,173 |
| 2016-06-24 | $5.30 | $5.48 | $5.27 | $5.43 | $3.18 | 13,111,662 |
| 2016-06-23 | $5.72 | $5.77 | $5.62 | $5.77 | $3.38 | 6,613,563 |
| 2016-06-22 | $5.62 | $5.72 | $5.49 | $5.49 | $3.21 | 11,849,808 |
| 2016-06-21 | $5.38 | $5.55 | $5.22 | $5.55 | $3.25 | 11,309,313 |
| 2016-06-20 | $5.38 | $5.48 | $5.32 | $5.36 | $3.14 | 22,668,802 |
| 2016-06-17 | $5.06 | $5.19 | $5.03 | $5.16 | $3.02 | 16,836,573 |
| 2016-06-16 | $4.79 | $4.89 | $4.69 | $4.86 | $2.84 | 14,428,626 |
| 2016-06-15 | $4.76 | $4.96 | $4.72 | $4.87 | $2.85 | 14,148,875 |
| 2016-06-14 | $4.94 | $5.01 | $4.67 | $4.70 | $2.75 | 14,333,690 |
| 2016-06-13 | $4.93 | $5.08 | $4.87 | $4.90 | $2.87 | 10,386,615 |
| 2016-06-10 | $5.16 | $5.21 | $5.08 | $5.09 | $2.98 | 10,107,051 |
| 2016-06-09 | $5.43 | $5.45 | $5.30 | $5.35 | $3.13 | 9,551,813 |
| 2016-06-08 | $5.23 | $5.53 | $5.20 | $5.53 | $3.24 | 21,011,814 |
| 2016-06-07 | $4.78 | $5.00 | $4.78 | $4.95 | $2.90 | 9,668,385 |
| 2016-06-06 | $4.87 | $4.91 | $4.77 | $4.80 | $2.81 | 10,957,168 |
| 2016-06-03 | $4.77 | $4.85 | $4.72 | $4.80 | $2.81 | 13,560,275 |
| 2016-06-02 | $4.44 | $4.64 | $4.41 | $4.61 | $2.70 | 13,418,499 |
| 2016-06-01 | $4.37 | $4.55 | $4.29 | $4.51 | $2.64 | 16,778,462 |
| 2016-05-31 | $4.63 | $4.74 | $4.41 | $4.41 | $2.58 | 14,477,355 |
| 2016-05-27 | $4.67 | $4.68 | $4.53 | $4.55 | $2.66 | 12,822,445 |
| 2016-05-26 | $4.87 | $4.94 | $4.63 | $4.65 | $2.72 | 8,756,890 |
| 2016-05-25 | $4.85 | $4.95 | $4.73 | $4.78 | $2.80 | 10,572,033 |
| 2016-05-24 | $4.92 | $4.92 | $4.68 | $4.73 | $2.77 | 8,599,218 |
| 2016-05-23 | $4.77 | $4.83 | $4.67 | $4.68 | $2.74 | 10,623,372 |
| 2016-05-20 | $5.17 | $5.31 | $5.03 | $5.03 | $2.94 | 8,895,510 |
| 2016-05-19 | $4.98 | $5.02 | $4.75 | $4.96 | $2.90 | 15,104,669 |
| 2016-05-18 | $5.26 | $5.43 | $5.20 | $5.20 | $3.04 | 12,172,654 |
| 2016-05-17 | $5.47 | $5.57 | $5.32 | $5.38 | $3.15 | 11,042,340 |
| 2016-05-16 | $5.46 | $5.59 | $5.42 | $5.51 | $3.22 | 12,660,800 |
| 2016-05-13 | $5.59 | $5.68 | $5.29 | $5.31 | $3.11 | 12,348,142 |
| 2016-05-12 | $5.89 | $5.99 | $5.62 | $5.68 | $3.32 | 16,705,829 |
| 2016-05-11 | $5.96 | $6.03 | $5.70 | $5.85 | $3.42 | 14,845,206 |
| 2016-05-10 | $5.58 | $5.81 | $5.53 | $5.81 | $3.40 | 6,825,237 |
| 2016-05-09 | $5.58 | $5.58 | $4.88 | $5.36 | $3.14 | 20,466,032 |
| 2016-05-06 | $5.39 | $5.72 | $5.36 | $5.70 | $3.34 | 11,825,707 |
| 2016-05-05 | $5.78 | $5.79 | $5.38 | $5.48 | $3.21 | 13,536,950 |
| 2016-05-04 | $5.55 | $5.68 | $5.51 | $5.58 | $3.27 | 11,072,290 |
| 2016-05-03 | $5.60 | $5.61 | $5.40 | $5.44 | $3.18 | 10,415,242 |
| 2016-05-02 | $5.80 | $5.84 | $5.62 | $5.78 | $3.38 | 10,993,467 |
| 2016-04-29 | $5.97 | $6.05 | $5.76 | $5.90 | $3.45 | 14,597,208 |
| 2016-04-28 | $5.83 | $6.00 | $5.75 | $5.82 | $3.41 | 17,276,379 |
| 2016-04-27 | $5.52 | $5.83 | $5.48 | $5.80 | $3.39 | 15,661,582 |
| 2016-04-26 | $5.38 | $5.49 | $5.26 | $5.45 | $3.19 | 13,244,175 |
| 2016-04-25 | $5.51 | $5.52 | $5.23 | $5.29 | $3.10 | 14,118,001 |
| 2016-04-22 | $5.24 | $5.49 | $5.24 | $5.43 | $3.18 | 12,562,462 |
| 2016-04-21 | $5.43 | $5.56 | $5.28 | $5.29 | $3.10 | 10,211,217 |
| 2016-04-20 | $5.31 | $5.43 | $5.25 | $5.34 | $3.12 | 12,155,079 |
| 2016-04-19 | $5.26 | $5.43 | $5.23 | $5.40 | $3.16 | 11,422,527 |
| 2016-04-18 | $5.04 | $5.36 | $5.00 | $5.11 | $2.99 | 10,456,022 |
| 2016-04-15 | $5.19 | $5.51 | $5.12 | $5.41 | $3.17 | 14,626,621 |
| 2016-04-14 | $5.41 | $5.46 | $5.13 | $5.28 | $3.09 | 15,308,872 |
| 2016-04-13 | $5.39 | $5.43 | $5.22 | $5.43 | $3.18 | 21,052,764 |
| 2016-04-12 | $4.82 | $5.17 | $4.75 | $5.12 | $3.00 | 13,536,913 |
| 2016-04-11 | $4.76 | $4.84 | $4.73 | $4.74 | $2.77 | 9,310,051 |
| 2016-04-08 | $4.39 | $4.56 | $4.37 | $4.56 | $2.67 | 6,213,938 |
| 2016-04-07 | $4.15 | $4.22 | $4.06 | $4.12 | $2.41 | 7,799,138 |
| 2016-04-06 | $4.22 | $4.31 | $4.11 | $4.16 | $2.43 | 9,233,499 |
| 2016-04-05 | $4.15 | $4.34 | $4.10 | $4.23 | $2.48 | 4,109,029 |
| 2016-04-04 | $4.44 | $4.51 | $4.14 | $4.18 | $2.45 | 9,281,553 |
| 2016-04-01 | $4.39 | $4.66 | $4.35 | $4.64 | $2.71 | 6,709,452 |
| 2016-03-31 | $4.71 | $4.80 | $4.51 | $4.53 | $2.65 | 10,348,740 |
| 2016-03-30 | $4.79 | $4.93 | $4.54 | $4.61 | $2.70 | 16,942,978 |
| 2016-03-29 | $4.45 | $4.79 | $4.41 | $4.61 | $2.70 | 13,316,095 |
| 2016-03-28 | $4.40 | $4.63 | $4.30 | $4.63 | $2.71 | 10,505,610 |
| 2016-03-24 | $4.00 | $4.28 | $3.93 | $4.21 | $2.46 | 7,844,381 |
| 2016-03-23 | $4.28 | $4.30 | $4.14 | $4.19 | $2.45 | 7,624,668 |
| 2016-03-22 | $4.29 | $4.52 | $4.26 | $4.45 | $2.60 | 7,740,614 |
| 2016-03-21 | $4.40 | $4.52 | $4.33 | $4.43 | $2.59 | 10,511,124 |
| 2016-03-18 | $4.33 | $4.41 | $4.21 | $4.36 | $2.55 | 12,748,895 |
| 2016-03-17 | $4.35 | $4.45 | $4.16 | $4.34 | $2.54 | 16,906,282 |
| 2016-03-16 | $3.40 | $3.83 | $3.40 | $3.82 | $2.24 | 7,764,715 |
| 2016-03-15 | $3.58 | $3.74 | $3.45 | $3.51 | $2.05 | 11,649,708 |
| 2016-03-14 | $4.29 | $4.32 | $4.03 | $4.04 | $2.36 | 14,680,169 |
| 2016-03-11 | $4.31 | $4.51 | $4.31 | $4.45 | $2.60 | 13,605,345 |
| 2016-03-10 | $4.04 | $4.33 | $3.94 | $4.32 | $2.53 | 25,993,896 |
| 2016-03-09 | $4.11 | $4.14 | $3.93 | $4.06 | $2.38 | 19,696,998 |
| 2016-03-08 | $3.99 | $4.05 | $3.71 | $3.92 | $2.29 | 23,013,345 |
| 2016-03-07 | $3.78 | $3.93 | $3.73 | $3.85 | $2.25 | 29,538,925 |
| 2016-03-04 | $3.89 | $3.99 | $3.66 | $3.84 | $2.25 | 24,864,046 |
| 2016-03-03 | $3.02 | $3.53 | $2.98 | $3.40 | $1.99 | 19,139,111 |
| 2016-03-02 | $2.61 | $2.87 | $2.59 | $2.84 | $1.66 | 9,577,148 |
| 2016-03-01 | $2.58 | $2.70 | $2.52 | $2.69 | $1.57 | 7,992,730 |
| 2016-02-29 | $2.57 | $2.61 | $2.51 | $2.53 | $1.48 | 9,735,061 |
| 2016-02-26 | $2.52 | $2.55 | $2.39 | $2.39 | $1.40 | 9,324,165 |
| 2016-02-25 | $2.52 | $2.55 | $2.40 | $2.45 | $1.43 | 8,564,580 |
| 2016-02-24 | $2.32 | $2.46 | $2.29 | $2.41 | $1.41 | 7,543,999 |
| 2016-02-23 | $2.50 | $2.53 | $2.39 | $2.44 | $1.43 | 7,455,395 |
| 2016-02-22 | $2.35 | $2.53 | $2.35 | $2.53 | $1.48 | 7,480,996 |
| 2016-02-19 | $2.20 | $2.24 | $2.15 | $2.19 | $1.28 | 7,456,725 |
| 2016-02-18 | $2.37 | $2.38 | $2.23 | $2.26 | $1.32 | 6,857,904 |
| 2016-02-17 | $2.22 | $2.40 | $2.21 | $2.35 | $1.38 | 8,255,274 |
| 2016-02-16 | $2.26 | $2.26 | $2.14 | $2.14 | $1.25 | 4,883,866 |
| 2016-02-12 | $2.18 | $2.26 | $2.14 | $2.23 | $1.30 | 5,235,685 |
| 2016-02-11 | $2.09 | $2.13 | $2.03 | $2.06 | $1.21 | 7,214,556 |
| 2016-02-10 | $2.16 | $2.23 | $2.05 | $2.15 | $1.26 | 13,754,840 |
| 2016-02-09 | $2.16 | $2.29 | $2.00 | $2.06 | $1.21 | 4,617,190 |
| 2016-02-08 | $2.22 | $2.26 | $2.14 | $2.18 | $1.28 | 3,505,052 |
| 2016-02-05 | $2.38 | $2.39 | $2.29 | $2.30 | $1.35 | 4,611,363 |
| 2016-02-04 | $2.35 | $2.54 | $2.35 | $2.44 | $1.43 | 15,390,083 |
| 2016-02-03 | $2.25 | $2.29 | $2.11 | $2.26 | $1.32 | 4,101,352 |
| 2016-02-02 | $2.28 | $2.28 | $2.11 | $2.11 | $1.23 | 4,859,501 |
| 2016-02-01 | $2.40 | $2.40 | $2.32 | $2.37 | $1.39 | 9,846,855 |
| 2016-01-29 | $2.32 | $2.45 | $2.28 | $2.43 | $1.42 | 13,909,728 |
| 2016-01-28 | $2.48 | $2.51 | $2.18 | $2.26 | $1.32 | 9,841,477 |
| 2016-01-27 | $2.07 | $2.26 | $2.05 | $2.18 | $1.28 | 16,238,403 |
| 2016-01-26 | $2.04 | $2.08 | $1.99 | $2.04 | $1.19 | 15,702,365 |
| 2016-01-25 | $2.09 | $2.12 | $1.99 | $1.99 | $1.16 | 9,255,304 |
| 2016-01-22 | $2.26 | $2.29 | $2.07 | $2.10 | $1.23 | 30,842,511 |
| 2016-01-21 | $2.13 | $2.24 | $2.08 | $2.08 | $1.22 | 19,393,591 |
| 2016-01-20 | $2.15 | $2.21 | $2.04 | $2.17 | $1.27 | 18,349,094 |
| 2016-01-19 | $2.45 | $2.46 | $2.25 | $2.26 | $1.32 | 8,477,947 |
| 2016-01-15 | $2.58 | $2.65 | $2.53 | $2.53 | $1.48 | 5,866,068 |
| 2016-01-14 | $2.58 | $2.83 | $2.54 | $2.83 | $1.66 | 11,178,327 |
| 2016-01-13 | $2.82 | $2.87 | $2.58 | $2.60 | $1.52 | 11,579,424 |
| 2016-01-12 | $2.93 | $2.94 | $2.70 | $2.76 | $1.61 | 13,865,507 |
| 2016-01-11 | $3.08 | $3.08 | $2.93 | $2.98 | $1.74 | 7,342,472 |
| 2016-01-08 | $3.16 | $3.17 | $3.01 | $3.02 | $1.77 | 9,998,088 |
| 2016-01-07 | $3.03 | $3.17 | $2.99 | $3.03 | $1.77 | 8,335,097 |
| 2016-01-06 | $3.21 | $3.21 | $3.12 | $3.13 | $1.83 | 11,290,406 |
| 2016-01-05 | $3.38 | $3.39 | $3.28 | $3.30 | $1.93 | 4,959,317 |
| 2016-01-04 | $3.39 | $3.48 | $3.33 | $3.37 | $1.97 | 6,767,315 |
| 2015-12-31 | $3.29 | $3.46 | $3.29 | $3.40 | $1.99 | 5,485,414 |
| 2015-12-30 | $3.30 | $3.39 | $3.28 | $3.35 | $1.96 | 5,846,079 |
| 2015-12-29 | $3.51 | $3.55 | $3.41 | $3.42 | $2.00 | 5,115,615 |
| 2015-12-28 | $3.44 | $3.46 | $3.38 | $3.44 | $2.01 | 4,570,131 |
| 2015-12-24 | $3.49 | $3.62 | $3.48 | $3.48 | $2.04 | 2,977,994 |
| 2015-12-23 | $3.46 | $3.53 | $3.43 | $3.52 | $2.06 | 10,870,624 |
| 2015-12-22 | $3.33 | $3.39 | $3.29 | $3.36 | $1.97 | 6,436,011 |
| 2015-12-21 | $3.48 | $3.49 | $3.27 | $3.29 | $1.93 | 11,033,887 |
| 2015-12-18 | $3.59 | $3.63 | $3.48 | $3.48 | $2.04 | 14,747,264 |
| 2015-12-17 | $3.80 | $3.82 | $3.60 | $3.62 | $2.12 | 10,544,885 |
| 2015-12-16 | $3.69 | $3.80 | $3.57 | $3.80 | $2.22 | 11,675,575 |
| 2015-12-15 | $3.80 | $3.85 | $3.73 | $3.80 | $2.22 | 8,436,247 |
| 2015-12-14 | $3.66 | $3.71 | $3.62 | $3.68 | $2.15 | 8,296,188 |
| 2015-12-11 | $3.83 | $3.83 | $3.67 | $3.68 | $2.15 | 9,310,978 |
| 2015-12-10 | $3.90 | $4.00 | $3.80 | $3.82 | $2.24 | 12,730,812 |
| 2015-12-09 | $4.01 | $4.19 | $4.00 | $4.03 | $2.36 | 15,093,983 |
| 2015-12-08 | $3.67 | $3.94 | $3.63 | $3.91 | $2.29 | 11,496,300 |
| 2015-12-07 | $3.93 | $3.93 | $3.75 | $3.80 | $2.22 | 7,722,474 |
| 2015-12-04 | $4.05 | $4.05 | $3.95 | $3.96 | $2.32 | 9,506,322 |
| 2015-12-03 | $4.23 | $4.32 | $4.10 | $4.18 | $2.45 | 13,221,273 |
| 2015-12-02 | $3.85 | $3.96 | $3.82 | $3.92 | $2.29 | 14,872,208 |
| 2015-12-01 | $3.91 | $3.95 | $3.84 | $3.85 | $2.25 | 9,561,763 |
| 2015-11-30 | $3.95 | $4.03 | $3.86 | $3.87 | $2.26 | 13,700,840 |
| 2015-11-27 | $4.18 | $4.18 | $3.99 | $3.99 | $2.33 | 5,552,372 |
| 2015-11-25 | $4.29 | $4.35 | $4.16 | $4.17 | $2.44 | 8,711,626 |
| 2015-11-24 | $4.35 | $4.60 | $4.34 | $4.53 | $2.65 | 11,497,568 |
| 2015-11-23 | $4.27 | $4.36 | $4.26 | $4.30 | $2.52 | 9,695,474 |
| 2015-11-20 | $4.22 | $4.37 | $4.19 | $4.31 | $2.52 | 7,459,800 |
| 2015-11-19 | $4.22 | $4.26 | $4.07 | $4.20 | $2.46 | 7,637,755 |
| 2015-11-18 | $4.15 | $4.24 | $4.09 | $4.23 | $2.48 | 10,885,935 |
| 2015-11-17 | $4.06 | $4.13 | $4.02 | $4.07 | $2.38 | 14,906,349 |
| 2015-11-16 | $3.83 | $4.13 | $3.82 | $4.10 | $2.40 | 13,818,189 |
| 2015-11-13 | $3.96 | $3.98 | $3.75 | $3.76 | $2.20 | 19,656,612 |
| 2015-11-12 | $3.95 | $4.07 | $3.92 | $3.98 | $2.33 | 14,849,475 |
| 2015-11-11 | $4.16 | $4.18 | $4.03 | $4.07 | $2.38 | 10,668,726 |
| 2015-11-10 | $3.99 | $4.12 | $3.93 | $4.08 | $2.39 | 9,651,474 |
| 2015-11-09 | $4.06 | $4.15 | $3.96 | $4.00 | $2.34 | 9,776,405 |
| 2015-11-06 | $4.10 | $4.16 | $4.01 | $4.12 | $2.41 | 14,076,144 |
| 2015-11-05 | $4.20 | $4.32 | $4.13 | $4.20 | $2.46 | 40,532,280 |
| 2015-11-04 | $4.46 | $4.51 | $4.22 | $4.26 | $2.49 | 12,389,941 |
| 2015-11-03 | $4.14 | $4.54 | $4.12 | $4.50 | $2.63 | 16,297,921 |
| 2015-11-02 | $4.00 | $4.13 | $3.92 | $4.12 | $2.41 | 4,258,907 |
| 2015-10-30 | $3.99 | $4.03 | $3.88 | $3.99 | $2.33 | 8,278,214 |
| 2015-10-29 | $3.88 | $4.04 | $3.88 | $3.93 | $2.30 | 10,555,344 |
| 2015-10-28 | $3.92 | $4.10 | $3.87 | $3.91 | $2.29 | 9,970,691 |
| 2015-10-27 | $3.92 | $3.94 | $3.84 | $3.86 | $2.26 | 7,660,544 |
| 2015-10-26 | $4.14 | $4.14 | $3.99 | $4.03 | $2.36 | 5,911,886 |
| 2015-10-23 | $4.13 | $4.21 | $4.07 | $4.12 | $2.41 | 9,861,787 |
| 2015-10-22 | $4.06 | $4.14 | $4.03 | $4.12 | $2.41 | 6,845,156 |
| 2015-10-21 | $4.02 | $4.03 | $3.90 | $3.90 | $2.28 | 8,556,719 |
| 2015-10-20 | $4.16 | $4.23 | $4.07 | $4.09 | $2.39 | 9,762,845 |
| 2015-10-19 | $4.03 | $4.13 | $3.96 | $4.10 | $2.40 | 6,967,292 |
| 2015-10-16 | $4.21 | $4.23 | $4.05 | $4.14 | $2.42 | 6,941,515 |
| 2015-10-15 | $4.12 | $4.23 | $3.99 | $4.22 | $2.47 | 11,990,930 |
| 2015-10-14 | $4.18 | $4.25 | $4.11 | $4.21 | $2.46 | 12,227,198 |
| 2015-10-13 | $4.34 | $4.42 | $4.15 | $4.16 | $2.43 | 16,330,184 |
| 2015-10-12 | $4.63 | $4.66 | $4.40 | $4.50 | $2.63 | 11,982,632 |
| 2015-10-09 | $4.74 | $4.77 | $4.56 | $4.68 | $2.74 | 22,140,759 |
| 2015-10-08 | $4.30 | $4.64 | $4.28 | $4.63 | $2.71 | 13,959,448 |
| 2015-10-07 | $4.53 | $4.69 | $4.26 | $4.38 | $2.56 | 21,761,803 |
| 2015-10-06 | $4.11 | $4.35 | $4.08 | $4.25 | $2.49 | 16,050,927 |
| 2015-10-05 | $4.01 | $4.13 | $3.95 | $4.02 | $2.35 | 21,537,772 |
| 2015-10-02 | $3.47 | $3.97 | $3.44 | $3.94 | $2.31 | 17,540,443 |
| 2015-10-01 | $3.70 | $3.77 | $3.48 | $3.52 | $2.06 | 13,524,191 |
| 2015-09-30 | $3.59 | $3.68 | $3.48 | $3.68 | $2.15 | 23,286,521 |
| 2015-09-29 | $3.17 | $3.32 | $3.15 | $3.26 | $1.91 | 10,824,553 |
| 2015-09-28 | $3.33 | $3.34 | $3.13 | $3.13 | $1.83 | 6,641,122 |
| 2015-09-25 | $3.57 | $3.59 | $3.41 | $3.43 | $2.01 | 11,878,050 |
| 2015-09-24 | $3.16 | $3.51 | $3.13 | $3.47 | $2.03 | 15,079,039 |
| 2015-09-23 | $3.47 | $3.51 | $3.25 | $3.30 | $1.93 | 14,803,470 |
| 2015-09-22 | $3.49 | $3.53 | $3.37 | $3.43 | $2.01 | 10,038,539 |
| 2015-09-21 | $3.84 | $3.86 | $3.67 | $3.68 | $2.15 | 7,097,281 |
| 2015-09-18 | $3.99 | $4.01 | $3.80 | $3.80 | $2.22 | 16,312,307 |
| 2015-09-17 | $4.12 | $4.24 | $4.04 | $4.08 | $2.39 | 13,861,280 |
| 2015-09-16 | $4.08 | $4.31 | $4.07 | $4.27 | $2.50 | 13,852,806 |
| 2015-09-15 | $3.93 | $4.07 | $3.93 | $3.97 | $2.32 | 7,874,307 |
| 2015-09-14 | $3.97 | $4.08 | $3.84 | $4.05 | $2.37 | 13,796,324 |
| 2015-09-11 | $4.07 | $4.08 | $3.91 | $3.96 | $2.32 | 13,081,066 |
| 2015-09-10 | $4.18 | $4.25 | $4.08 | $4.11 | $2.40 | 18,785,063 |
| 2015-09-09 | $4.65 | $4.73 | $4.40 | $4.41 | $2.58 | 11,210,714 |
| 2015-09-08 | $4.59 | $4.63 | $4.50 | $4.53 | $2.65 | 9,687,467 |
| 2015-09-04 | $4.59 | $4.64 | $4.41 | $4.41 | $2.58 | 11,313,876 |
| 2015-09-03 | $4.67 | $4.87 | $4.52 | $4.67 | $2.73 | 16,648,346 |
| 2015-09-02 | $4.74 | $4.76 | $4.44 | $4.69 | $2.74 | 15,468,157 |
| 2015-09-01 | $4.82 | $4.96 | $4.63 | $4.67 | $2.73 | 13,337,926 |
| 2015-08-31 | $4.73 | $5.13 | $4.65 | $5.04 | $2.95 | 21,313,787 |
| 2015-08-28 | $4.93 | $5.29 | $4.92 | $5.03 | $2.94 | 17,213,245 |
| 2015-08-27 | $4.73 | $5.05 | $4.67 | $5.04 | $2.95 | 18,575,201 |
| 2015-08-26 | $4.42 | $4.51 | $4.31 | $4.48 | $2.62 | 15,902,809 |