Patterson-UTI Energy Inc (PTEN) Exchange: NASDAQ
Data as of May 2, 2025
$5.66 ($-1.27) -18.33%
Patterson-UTI Energy Inc - Daily Information
Click for more stock information on Patterson-UTI Energy Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $6.50 |
| Previous Close | $5.66 |
| High | $6.57 |
| Low | $5.53 |
| Adjusted Open | $6.50 |
| Previous Adjusted Close | $5.66 |
| Adjusted High | $6.57 |
| Adjusted Low | $5.53 |
About Patterson-UTI Energy Inc (PTEN)
Patterson-UTI Energy Inc (NASDAQ: PTEN) is one of the largest onshore, contract drilling companies in the US and is a leader in pressure pumping services. PTEN was established in 1978 and continues to grow and innovate. The company has grown from a relatively small drilling operation in Texas to one of the largest North American land-based contract drilling companies, operating 197 land-based drilling rigs in the United States and Canada and 32 pressure pumping fleets and fracking fleets in the US. Patterson-UTI Energy Inc has a workforce of almost 8,000 employees and provides services to many major oil and gas companies.
Invest in Patterson-UTI Energy Inc (PTEN)
Historical Stock Data for Patterson-UTI Energy Inc (PTEN)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-04 | $6.50 | $6.57 | $5.53 | $5.66 | $5.66 | 18,658,795 |
| 2025-04-03 | $7.91 | $7.95 | $6.87 | $6.93 | $6.93 | 13,384,559 |
| 2025-04-02 | $8.23 | $8.60 | $8.16 | $8.56 | $8.56 | 9,444,910 |
| 2025-04-01 | $8.16 | $8.44 | $8.08 | $8.38 | $8.38 | 5,674,733 |
| 2025-03-31 | $8.10 | $8.32 | $8.02 | $8.22 | $8.22 | 6,755,135 |
| 2025-03-28 | $8.32 | $8.34 | $8.09 | $8.19 | $8.19 | 9,577,740 |
| 2025-03-27 | $8.54 | $8.57 | $8.28 | $8.38 | $8.38 | 8,033,177 |
| 2025-03-26 | $8.59 | $8.74 | $8.51 | $8.57 | $8.57 | 10,349,096 |
| 2025-03-25 | $8.53 | $8.64 | $8.43 | $8.49 | $8.49 | 9,970,842 |
| 2025-03-24 | $8.45 | $8.53 | $8.34 | $8.46 | $8.46 | 10,236,238 |
| 2025-03-21 | $8.30 | $8.45 | $8.18 | $8.38 | $8.38 | 30,315,983 |
| 2025-03-20 | $8.29 | $8.46 | $8.25 | $8.41 | $8.41 | 9,824,527 |
| 2025-03-19 | $7.91 | $8.54 | $7.89 | $8.43 | $8.43 | 12,234,594 |
| 2025-03-18 | $7.91 | $7.99 | $7.69 | $7.92 | $7.92 | 12,322,425 |
| 2025-03-17 | $7.93 | $8.03 | $7.66 | $7.86 | $7.86 | 11,809,590 |
| 2025-03-14 | $7.78 | $8.00 | $7.73 | $7.91 | $7.91 | 14,881,380 |
| 2025-03-13 | $7.85 | $8.01 | $7.52 | $7.61 | $7.61 | 9,049,780 |
| 2025-03-12 | $7.77 | $8.06 | $7.62 | $7.84 | $7.84 | 16,669,096 |
| 2025-03-11 | $7.41 | $7.82 | $7.41 | $7.80 | $7.80 | 17,926,108 |
| 2025-03-10 | $7.45 | $7.72 | $7.34 | $7.38 | $7.38 | 13,692,138 |
| 2025-03-07 | $7.27 | $7.62 | $7.24 | $7.51 | $7.51 | 14,103,087 |
| 2025-03-06 | $7.21 | $7.27 | $7.03 | $7.15 | $7.15 | 10,422,766 |
| 2025-03-05 | $7.37 | $7.50 | $7.07 | $7.30 | $7.30 | 15,405,485 |
| 2025-03-04 | $7.40 | $7.70 | $7.10 | $7.51 | $7.51 | 16,698,161 |
| 2025-03-03 | $8.41 | $8.48 | $7.47 | $7.49 | $7.49 | 18,383,248 |
| 2025-02-28 | $8.08 | $8.35 | $7.93 | $8.31 | $8.22 | 8,509,443 |
| 2025-02-27 | $8.04 | $8.42 | $8.01 | $8.11 | $8.02 | 13,553,708 |
| 2025-02-26 | $8.09 | $8.20 | $7.89 | $7.90 | $7.82 | 9,067,614 |
| 2025-02-25 | $8.25 | $8.39 | $7.89 | $8.11 | $8.02 | 9,258,169 |
| 2025-02-24 | $8.37 | $8.43 | $8.26 | $8.27 | $8.18 | 7,707,496 |
| 2025-02-21 | $8.83 | $8.89 | $8.28 | $8.34 | $8.34 | 8,772,184 |
| 2025-02-20 | $8.86 | $9.04 | $8.74 | $8.83 | $8.83 | 5,825,808 |
| 2025-02-19 | $9.03 | $9.19 | $8.84 | $8.86 | $8.86 | 6,019,101 |
| 2025-02-18 | $8.95 | $9.25 | $8.83 | $9.09 | $9.09 | 7,078,953 |
| 2025-02-14 | $9.17 | $9.25 | $8.83 | $8.92 | $8.92 | 8,147,966 |
| 2025-02-13 | $8.72 | $9.10 | $8.66 | $9.08 | $9.08 | 9,315,426 |
| 2025-02-12 | $9.11 | $9.17 | $8.66 | $8.73 | $8.73 | 11,860,757 |
| 2025-02-11 | $9.03 | $9.30 | $8.99 | $9.23 | $9.23 | 12,145,972 |
| 2025-02-10 | $8.81 | $9.08 | $8.70 | $8.98 | $8.98 | 11,221,718 |
| 2025-02-07 | $8.50 | $8.81 | $8.46 | $8.62 | $8.62 | 11,734,420 |
| 2025-02-06 | $8.41 | $8.86 | $8.28 | $8.38 | $8.38 | 16,639,017 |
| 2025-02-05 | $8.23 | $8.48 | $8.23 | $8.38 | $8.38 | 13,598,077 |
| 2025-02-04 | $7.77 | $8.23 | $7.73 | $8.21 | $8.21 | 11,877,820 |
| 2025-02-03 | $8.00 | $8.11 | $7.75 | $7.88 | $7.88 | 8,928,029 |
| 2025-01-31 | $8.20 | $8.37 | $8.01 | $8.07 | $8.07 | 12,795,774 |
| 2025-01-30 | $8.30 | $8.38 | $8.13 | $8.24 | $8.24 | 8,569,413 |
| 2025-01-29 | $8.23 | $8.40 | $8.20 | $8.27 | $8.27 | 8,228,353 |
| 2025-01-28 | $8.39 | $8.52 | $8.17 | $8.28 | $8.28 | 9,436,102 |
| 2025-01-27 | $8.64 | $8.91 | $8.37 | $8.40 | $8.40 | 8,330,071 |
| 2025-01-24 | $8.98 | $9.10 | $8.74 | $8.75 | $8.75 | 8,413,743 |
| 2025-01-23 | $9.14 | $9.30 | $9.01 | $9.02 | $9.02 | 8,169,558 |
| 2025-01-22 | $9.28 | $9.37 | $8.92 | $9.13 | $9.13 | 10,689,511 |
| 2025-01-21 | $9.47 | $9.51 | $9.11 | $9.25 | $9.25 | 6,655,950 |
| 2025-01-17 | $9.50 | $9.58 | $9.17 | $9.29 | $9.29 | 9,201,401 |
| 2025-01-16 | $9.25 | $9.53 | $9.23 | $9.45 | $9.45 | 8,817,301 |
| 2025-01-15 | $9.16 | $9.39 | $9.06 | $9.33 | $9.33 | 7,330,821 |
| 2025-01-14 | $8.67 | $9.05 | $8.66 | $8.95 | $8.95 | 6,968,704 |
| 2025-01-13 | $8.55 | $8.80 | $8.55 | $8.68 | $8.68 | 8,008,312 |
| 2025-01-10 | $8.59 | $8.69 | $8.45 | $8.50 | $8.50 | 8,781,411 |
| 2025-01-08 | $8.51 | $8.58 | $8.42 | $8.42 | $8.42 | 6,877,629 |
| 2025-01-07 | $8.70 | $8.71 | $8.48 | $8.62 | $8.62 | 7,609,529 |
| 2025-01-06 | $8.56 | $8.81 | $8.54 | $8.62 | $8.62 | 7,369,858 |
| 2025-01-03 | $8.60 | $8.62 | $8.38 | $8.57 | $8.57 | 7,011,431 |
| 2025-01-02 | $8.43 | $8.70 | $8.43 | $8.53 | $8.53 | 6,150,696 |
| 2024-12-31 | $8.16 | $8.36 | $8.12 | $8.26 | $8.26 | 7,460,361 |
| 2024-12-30 | $7.91 | $8.23 | $7.82 | $8.11 | $8.11 | 9,910,475 |
| 2024-12-27 | $7.83 | $8.02 | $7.79 | $7.85 | $7.85 | 6,743,881 |
| 2024-12-26 | $7.63 | $7.84 | $7.48 | $7.82 | $7.82 | 6,491,081 |
| 2024-12-24 | $7.53 | $7.68 | $7.39 | $7.68 | $7.68 | 4,468,826 |
| 2024-12-23 | $7.61 | $7.67 | $7.46 | $7.52 | $7.52 | 11,754,850 |
| 2024-12-20 | $7.18 | $7.71 | $7.15 | $7.68 | $7.68 | 30,319,285 |
| 2024-12-19 | $7.37 | $7.48 | $7.23 | $7.29 | $7.29 | 12,176,129 |
| 2024-12-18 | $7.34 | $7.66 | $7.23 | $7.26 | $7.26 | 17,014,820 |
| 2024-12-17 | $7.43 | $7.48 | $7.19 | $7.34 | $7.34 | 10,254,771 |
| 2024-12-16 | $7.64 | $7.71 | $7.42 | $7.54 | $7.54 | 6,333,313 |
| 2024-12-13 | $7.73 | $7.78 | $7.58 | $7.72 | $7.72 | 6,560,875 |
| 2024-12-12 | $7.72 | $7.76 | $7.55 | $7.62 | $7.62 | 7,416,038 |
| 2024-12-11 | $7.98 | $7.99 | $7.69 | $7.81 | $7.81 | 8,861,437 |
| 2024-12-10 | $7.71 | $7.90 | $7.53 | $7.84 | $7.84 | 7,326,191 |
| 2024-12-09 | $7.65 | $7.92 | $7.58 | $7.69 | $7.69 | 9,176,318 |
| 2024-12-06 | $8.08 | $8.10 | $7.41 | $7.49 | $7.49 | 13,252,815 |
| 2024-12-05 | $8.25 | $8.41 | $8.12 | $8.13 | $8.13 | 6,356,566 |
| 2024-12-04 | $8.17 | $8.31 | $7.99 | $8.19 | $8.19 | 7,119,881 |
| 2024-12-03 | $8.41 | $8.44 | $8.18 | $8.20 | $8.20 | 7,250,775 |
| 2024-12-02 | $8.39 | $8.44 | $8.25 | $8.33 | $8.33 | 4,964,844 |
| 2024-11-29 | $8.63 | $8.63 | $8.38 | $8.40 | $8.32 | 2,874,478 |
| 2024-11-27 | $8.42 | $8.65 | $8.37 | $8.46 | $8.38 | 5,869,562 |
| 2024-11-26 | $8.65 | $8.73 | $8.30 | $8.34 | $8.26 | 6,904,924 |
| 2024-11-25 | $8.75 | $8.91 | $8.54 | $8.62 | $8.54 | 11,098,942 |
| 2024-11-22 | $8.42 | $8.85 | $8.37 | $8.68 | $8.68 | 10,438,884 |
| 2024-11-21 | $8.22 | $8.47 | $8.19 | $8.36 | $8.36 | 6,043,423 |
| 2024-11-20 | $8.11 | $8.23 | $8.05 | $8.13 | $8.13 | 4,545,960 |
| 2024-11-19 | $8.15 | $8.27 | $8.07 | $8.11 | $8.11 | 4,667,544 |
| 2024-11-18 | $8.18 | $8.40 | $8.11 | $8.28 | $8.28 | 7,148,681 |
| 2024-11-15 | $8.30 | $8.41 | $8.01 | $8.04 | $8.04 | 6,472,380 |
| 2024-11-14 | $8.44 | $8.57 | $8.17 | $8.26 | $8.26 | 6,265,655 |
| 2024-11-13 | $8.41 | $8.54 | $8.24 | $8.37 | $8.37 | 6,923,537 |
| 2024-11-12 | $8.62 | $8.75 | $8.38 | $8.39 | $8.39 | 6,121,616 |
| 2024-11-11 | $8.29 | $8.76 | $8.28 | $8.70 | $8.70 | 8,591,807 |
| 2024-11-08 | $8.30 | $8.44 | $8.19 | $8.30 | $8.30 | 5,755,855 |
| 2024-11-07 | $8.55 | $8.58 | $8.24 | $8.40 | $8.40 | 9,125,701 |
| 2024-11-06 | $8.20 | $8.57 | $8.08 | $8.50 | $8.50 | 17,643,701 |
| 2024-11-05 | $7.61 | $7.74 | $7.55 | $7.69 | $7.69 | 9,131,864 |
| 2024-11-04 | $7.51 | $7.79 | $7.45 | $7.61 | $7.61 | 11,018,822 |
| 2024-11-01 | $7.77 | $7.81 | $7.38 | $7.42 | $7.42 | 9,479,094 |
| 2024-10-31 | $7.91 | $8.01 | $7.64 | $7.67 | $7.67 | 10,678,455 |
| 2024-10-30 | $7.82 | $8.00 | $7.80 | $7.85 | $7.85 | 10,366,291 |
| 2024-10-29 | $7.96 | $7.99 | $7.77 | $7.79 | $7.79 | 8,278,594 |
| 2024-10-28 | $7.89 | $8.03 | $7.85 | $7.98 | $7.98 | 10,734,006 |
| 2024-10-25 | $8.09 | $8.24 | $8.03 | $8.17 | $8.17 | 12,017,020 |
| 2024-10-24 | $8.10 | $8.18 | $7.53 | $7.97 | $7.97 | 15,640,773 |
| 2024-10-23 | $7.81 | $7.96 | $7.74 | $7.80 | $7.80 | 9,335,829 |
| 2024-10-22 | $7.96 | $8.01 | $7.85 | $7.86 | $7.86 | 9,894,471 |
| 2024-10-21 | $8.06 | $8.15 | $7.74 | $7.90 | $7.90 | 9,279,618 |
| 2024-10-18 | $7.91 | $8.12 | $7.74 | $7.98 | $7.98 | 13,755,036 |
| 2024-10-17 | $7.83 | $7.98 | $7.68 | $7.97 | $7.97 | 10,977,754 |
| 2024-10-16 | $7.97 | $8.09 | $7.93 | $8.05 | $8.05 | 8,444,408 |
| 2024-10-15 | $8.00 | $8.03 | $7.84 | $7.89 | $7.89 | 9,138,022 |
| 2024-10-14 | $8.17 | $8.26 | $8.08 | $8.25 | $8.25 | 5,410,722 |
| 2024-10-11 | $8.01 | $8.34 | $7.98 | $8.29 | $8.29 | 7,580,808 |
| 2024-10-10 | $8.05 | $8.22 | $7.92 | $8.07 | $8.07 | 6,929,168 |
| 2024-10-09 | $8.10 | $8.18 | $8.01 | $8.04 | $8.04 | 7,856,922 |
| 2024-10-08 | $8.41 | $8.41 | $8.06 | $8.19 | $8.19 | 9,010,898 |
| 2024-10-07 | $8.49 | $8.67 | $8.49 | $8.56 | $8.56 | 8,913,066 |
| 2024-10-04 | $8.42 | $8.57 | $8.34 | $8.48 | $8.48 | 8,841,609 |
| 2024-10-03 | $8.06 | $8.32 | $7.98 | $8.29 | $8.29 | 7,727,911 |
| 2024-10-02 | $8.05 | $8.12 | $7.82 | $8.01 | $8.01 | 7,070,533 |
| 2024-10-01 | $7.52 | $8.00 | $7.46 | $7.92 | $7.92 | 8,902,130 |
| 2024-09-30 | $7.57 | $7.84 | $7.50 | $7.65 | $7.65 | 6,529,377 |
| 2024-09-27 | $7.60 | $7.70 | $7.54 | $7.62 | $7.62 | 6,401,157 |
| 2024-09-26 | $7.75 | $7.82 | $7.45 | $7.50 | $7.50 | 9,968,047 |
| 2024-09-25 | $8.19 | $8.24 | $7.86 | $7.89 | $7.89 | 6,590,798 |
| 2024-09-24 | $8.65 | $8.73 | $8.20 | $8.27 | $8.27 | 9,449,459 |
| 2024-09-23 | $8.37 | $8.65 | $8.33 | $8.53 | $8.53 | 4,537,394 |
| 2024-09-20 | $8.41 | $8.50 | $8.27 | $8.37 | $8.37 | 20,328,797 |
| 2024-09-19 | $8.55 | $8.60 | $8.34 | $8.50 | $8.50 | 4,628,977 |
| 2024-09-18 | $8.37 | $8.55 | $8.22 | $8.23 | $8.23 | 5,667,771 |
| 2024-09-17 | $8.14 | $8.43 | $8.14 | $8.40 | $8.40 | 4,138,210 |
| 2024-09-16 | $8.03 | $8.17 | $7.92 | $8.13 | $8.13 | 4,039,532 |
| 2024-09-13 | $7.94 | $8.09 | $7.83 | $7.91 | $7.91 | 4,573,320 |
| 2024-09-12 | $7.95 | $8.11 | $7.78 | $7.91 | $7.91 | 5,365,461 |
| 2024-09-11 | $7.82 | $7.94 | $7.60 | $7.83 | $7.83 | 7,641,648 |
| 2024-09-10 | $8.09 | $8.14 | $7.72 | $7.86 | $7.86 | 6,071,782 |
| 2024-09-09 | $8.20 | $8.26 | $8.11 | $8.13 | $8.13 | 6,755,584 |
| 2024-09-06 | $8.42 | $8.54 | $8.15 | $8.20 | $8.20 | 6,651,452 |
| 2024-09-05 | $8.49 | $8.53 | $8.28 | $8.33 | $8.33 | 5,140,237 |
| 2024-09-04 | $8.70 | $8.87 | $8.41 | $8.45 | $8.45 | 6,011,240 |
| 2024-09-03 | $8.90 | $8.97 | $8.58 | $8.73 | $8.73 | 6,548,609 |
| 2024-08-30 | $9.19 | $9.31 | $9.06 | $9.21 | $9.13 | 6,754,551 |
| 2024-08-29 | $9.17 | $9.49 | $9.06 | $9.35 | $9.27 | 5,913,533 |
| 2024-08-28 | $9.09 | $9.19 | $9.03 | $9.07 | $8.99 | 6,183,445 |
| 2024-08-27 | $9.35 | $9.37 | $9.17 | $9.22 | $9.14 | 4,545,334 |
| 2024-08-26 | $9.51 | $9.66 | $9.36 | $9.40 | $9.31 | 4,646,398 |
| 2024-08-23 | $9.12 | $9.49 | $9.09 | $9.31 | $9.23 | 7,871,932 |
| 2024-08-22 | $9.08 | $9.22 | $9.00 | $9.02 | $8.94 | 3,571,835 |
| 2024-08-21 | $9.25 | $9.26 | $8.91 | $9.11 | $9.03 | 5,976,156 |
| 2024-08-20 | $9.43 | $9.48 | $9.04 | $9.06 | $8.98 | 5,502,558 |
| 2024-08-19 | $9.16 | $9.51 | $9.15 | $9.44 | $9.35 | 9,172,437 |
| 2024-08-16 | $8.98 | $9.15 | $8.91 | $9.13 | $9.05 | 6,579,714 |
| 2024-08-15 | $8.92 | $9.13 | $8.92 | $9.03 | $8.95 | 4,810,222 |
| 2024-08-14 | $8.87 | $8.93 | $8.71 | $8.75 | $8.67 | 3,956,231 |
| 2024-08-13 | $8.90 | $8.92 | $8.73 | $8.79 | $8.71 | 4,621,470 |
| 2024-08-12 | $9.08 | $9.12 | $8.91 | $8.94 | $8.94 | 3,575,309 |
| 2024-08-09 | $8.84 | $9.12 | $8.84 | $8.97 | $8.97 | 8,747,311 |
| 2024-08-08 | $8.70 | $8.95 | $8.65 | $8.87 | $8.87 | 5,294,155 |
| 2024-08-07 | $8.89 | $9.05 | $8.64 | $8.65 | $8.65 | 6,130,939 |
| 2024-08-06 | $8.92 | $9.02 | $8.68 | $8.70 | $8.70 | 8,499,400 |
| 2024-08-05 | $9.19 | $9.27 | $8.90 | $8.92 | $8.92 | 11,419,125 |
| 2024-08-02 | $9.97 | $9.99 | $9.53 | $9.67 | $9.67 | 7,936,312 |
| 2024-08-01 | $10.94 | $11.01 | $10.03 | $10.21 | $10.21 | 7,261,854 |
| 2024-07-31 | $10.77 | $11.07 | $10.76 | $10.99 | $10.99 | 9,672,833 |
| 2024-07-30 | $10.13 | $10.70 | $10.09 | $10.65 | $10.65 | 8,640,435 |
| 2024-07-29 | $10.36 | $10.47 | $10.13 | $10.17 | $10.17 | 5,438,643 |
| 2024-07-26 | $10.41 | $10.57 | $10.14 | $10.43 | $10.43 | 10,483,108 |
| 2024-07-25 | $10.04 | $10.52 | $9.75 | $10.44 | $10.44 | 13,129,218 |
| 2024-07-24 | $10.19 | $10.34 | $9.91 | $9.93 | $9.93 | 10,742,113 |
| 2024-07-23 | $10.17 | $10.22 | $10.00 | $10.18 | $10.18 | 9,059,520 |
| 2024-07-22 | $10.42 | $10.46 | $10.16 | $10.22 | $10.22 | 8,077,776 |
| 2024-07-19 | $10.35 | $10.49 | $10.23 | $10.38 | $10.38 | 8,399,934 |
| 2024-07-18 | $11.04 | $11.11 | $10.70 | $10.71 | $10.71 | 7,258,407 |
| 2024-07-17 | $10.87 | $11.27 | $10.87 | $11.00 | $11.00 | 8,632,121 |
| 2024-07-16 | $10.42 | $10.89 | $10.26 | $10.85 | $10.85 | 9,706,266 |
| 2024-07-15 | $10.26 | $10.61 | $10.11 | $10.49 | $10.49 | 9,382,205 |
| 2024-07-12 | $10.34 | $10.38 | $10.18 | $10.25 | $10.25 | 4,387,004 |
| 2024-07-11 | $9.86 | $10.23 | $9.80 | $10.19 | $10.19 | 6,238,209 |
| 2024-07-10 | $9.76 | $9.91 | $9.70 | $9.81 | $9.81 | 4,484,382 |
| 2024-07-09 | $9.70 | $9.83 | $9.51 | $9.78 | $9.78 | 9,130,181 |
| 2024-07-08 | $9.93 | $10.00 | $9.71 | $9.74 | $9.74 | 6,422,177 |
| 2024-07-05 | $10.03 | $10.10 | $9.87 | $9.91 | $9.91 | 5,183,971 |
| 2024-07-03 | $10.11 | $10.24 | $10.01 | $10.13 | $10.13 | 3,902,576 |
| 2024-07-02 | $10.18 | $10.38 | $10.00 | $10.06 | $10.06 | 6,422,697 |
| 2024-07-01 | $10.41 | $10.47 | $10.08 | $10.09 | $10.09 | 5,137,477 |
| 2024-06-28 | $10.31 | $10.43 | $10.23 | $10.36 | $10.36 | 16,327,631 |
| 2024-06-27 | $10.18 | $10.23 | $10.02 | $10.16 | $10.16 | 4,467,544 |
| 2024-06-26 | $10.27 | $10.29 | $10.00 | $10.09 | $10.09 | 6,276,487 |
| 2024-06-25 | $10.27 | $10.37 | $10.23 | $10.31 | $10.31 | 4,210,056 |
| 2024-06-24 | $10.18 | $10.43 | $10.04 | $10.36 | $10.36 | 5,955,172 |
| 2024-06-21 | $10.04 | $10.11 | $9.89 | $10.10 | $10.10 | 42,674,585 |
| 2024-06-20 | $9.86 | $10.14 | $9.84 | $10.01 | $10.01 | 7,023,011 |
| 2024-06-18 | $9.91 | $10.06 | $9.84 | $9.86 | $9.86 | 9,065,585 |
| 2024-06-17 | $9.80 | $9.98 | $9.68 | $9.91 | $9.91 | 7,111,265 |
| 2024-06-14 | $10.04 | $10.05 | $9.78 | $9.83 | $9.83 | 7,913,001 |
| 2024-06-13 | $10.36 | $10.43 | $9.99 | $10.10 | $10.10 | 5,754,129 |
| 2024-06-12 | $10.65 | $10.72 | $10.40 | $10.44 | $10.44 | 4,164,416 |
| 2024-06-11 | $10.28 | $10.49 | $10.16 | $10.41 | $10.41 | 5,221,058 |
| 2024-06-10 | $10.29 | $10.55 | $10.17 | $10.42 | $10.42 | 8,348,451 |
| 2024-06-07 | $10.22 | $10.40 | $10.19 | $10.22 | $10.22 | 5,957,466 |
| 2024-06-06 | $10.33 | $10.38 | $10.16 | $10.35 | $10.35 | 4,896,649 |
| 2024-06-05 | $10.21 | $10.50 | $10.16 | $10.35 | $10.35 | 9,257,257 |
| 2024-06-04 | $10.27 | $10.30 | $10.00 | $10.18 | $10.18 | 7,611,553 |
| 2024-06-03 | $11.03 | $11.03 | $10.27 | $10.40 | $10.40 | 6,353,350 |
| 2024-05-31 | $10.60 | $11.04 | $10.60 | $11.02 | $10.94 | 8,701,223 |
| 2024-05-30 | $10.52 | $10.67 | $10.52 | $10.58 | $10.50 | 4,520,103 |
| 2024-05-29 | $10.90 | $10.96 | $10.54 | $10.56 | $10.48 | 7,669,586 |
| 2024-05-28 | $10.96 | $11.09 | $10.86 | $11.00 | $10.92 | 4,681,893 |
| 2024-05-24 | $10.83 | $10.90 | $10.69 | $10.80 | $10.80 | 4,103,903 |
| 2024-05-23 | $11.05 | $11.15 | $10.71 | $10.74 | $10.74 | 5,207,187 |
| 2024-05-22 | $11.32 | $11.38 | $10.88 | $10.98 | $10.98 | 4,868,916 |
| 2024-05-21 | $11.59 | $11.68 | $11.45 | $11.47 | $11.47 | 4,337,511 |
| 2024-05-20 | $11.37 | $11.70 | $11.30 | $11.60 | $11.60 | 5,227,995 |
| 2024-05-17 | $11.12 | $11.42 | $11.02 | $11.31 | $11.31 | 5,640,823 |
| 2024-05-16 | $11.03 | $11.11 | $10.97 | $11.06 | $11.06 | 4,554,556 |
| 2024-05-15 | $11.01 | $11.07 | $10.74 | $11.01 | $11.01 | 4,617,408 |
| 2024-05-14 | $11.04 | $11.12 | $10.91 | $11.00 | $11.00 | 3,091,045 |
| 2024-05-13 | $11.00 | $11.18 | $10.90 | $10.94 | $10.94 | 6,057,003 |
| 2024-05-10 | $11.23 | $11.29 | $10.86 | $10.89 | $10.89 | 4,437,147 |
| 2024-05-09 | $10.77 | $11.21 | $10.77 | $11.16 | $11.16 | 8,551,245 |
| 2024-05-08 | $10.87 | $11.05 | $10.74 | $10.77 | $10.77 | 5,116,084 |
| 2024-05-07 | $10.89 | $11.12 | $10.87 | $11.00 | $11.00 | 6,878,640 |
| 2024-05-06 | $10.73 | $11.14 | $10.72 | $10.97 | $10.97 | 8,510,124 |
| 2024-05-03 | $10.73 | $10.75 | $10.52 | $10.68 | $10.68 | 6,861,971 |
| 2024-05-02 | $10.40 | $10.78 | $10.18 | $10.59 | $10.59 | 14,922,595 |
| 2024-05-01 | $10.82 | $10.93 | $10.48 | $10.50 | $10.50 | 7,443,112 |
| 2024-04-30 | $11.10 | $11.19 | $10.78 | $10.82 | $10.82 | 7,801,555 |
| 2024-04-29 | $11.22 | $11.33 | $11.02 | $11.26 | $11.26 | 5,430,724 |
| 2024-04-26 | $11.22 | $11.42 | $11.18 | $11.25 | $11.25 | 5,225,125 |
| 2024-04-25 | $11.43 | $11.54 | $11.15 | $11.26 | $11.26 | 5,560,444 |
| 2024-04-24 | $11.43 | $11.60 | $11.25 | $11.53 | $11.53 | 6,967,125 |
| 2024-04-23 | $11.30 | $11.63 | $11.20 | $11.60 | $11.60 | 4,805,607 |
| 2024-04-22 | $11.46 | $11.47 | $11.11 | $11.34 | $11.34 | 6,505,197 |
| 2024-04-19 | $11.25 | $11.58 | $11.23 | $11.51 | $11.51 | 4,694,930 |
| 2024-04-18 | $11.34 | $11.56 | $11.24 | $11.34 | $11.34 | 8,579,535 |
| 2024-04-17 | $11.28 | $11.55 | $11.21 | $11.22 | $11.22 | 4,505,174 |
| 2024-04-16 | $11.35 | $11.41 | $11.16 | $11.33 | $11.33 | 5,301,635 |
| 2024-04-15 | $11.75 | $11.82 | $11.41 | $11.49 | $11.49 | 5,087,441 |
| 2024-04-12 | $11.86 | $12.15 | $11.62 | $11.68 | $11.68 | 6,272,185 |
| 2024-04-11 | $12.12 | $12.16 | $11.80 | $11.82 | $11.82 | 3,462,950 |
| 2024-04-10 | $11.83 | $12.17 | $11.77 | $12.11 | $12.11 | 3,739,327 |
| 2024-04-09 | $12.20 | $12.28 | $11.89 | $12.02 | $12.02 | 3,783,984 |
| 2024-04-08 | $12.52 | $12.65 | $12.09 | $12.12 | $12.12 | 4,537,101 |
| 2024-04-05 | $12.12 | $12.55 | $12.02 | $12.52 | $12.52 | 6,682,071 |
| 2024-04-04 | $12.25 | $12.39 | $12.00 | $12.15 | $12.15 | 6,327,634 |
| 2024-04-03 | $12.13 | $12.40 | $12.02 | $12.32 | $12.32 | 8,538,575 |
| 2024-04-02 | $11.88 | $11.96 | $11.63 | $11.92 | $11.92 | 6,259,212 |
| 2024-04-01 | $11.96 | $11.99 | $11.68 | $11.75 | $11.75 | 6,510,996 |
| 2024-03-28 | $12.12 | $12.30 | $11.85 | $11.94 | $11.94 | 11,047,933 |
| 2024-03-27 | $11.67 | $12.06 | $11.61 | $12.05 | $12.05 | 5,255,295 |
| 2024-03-26 | $11.92 | $12.03 | $11.66 | $11.69 | $11.69 | 3,833,650 |
| 2024-03-25 | $11.72 | $12.12 | $11.72 | $11.84 | $11.84 | 5,454,628 |
| 2024-03-22 | $11.85 | $11.89 | $11.65 | $11.69 | $11.69 | 4,322,883 |
| 2024-03-21 | $11.76 | $11.93 | $11.63 | $11.84 | $11.84 | 6,699,173 |
| 2024-03-20 | $11.79 | $11.90 | $11.46 | $11.73 | $11.73 | 8,741,581 |
| 2024-03-19 | $11.60 | $11.99 | $11.58 | $11.92 | $11.92 | 6,351,392 |
| 2024-03-18 | $11.52 | $11.75 | $11.43 | $11.65 | $11.65 | 3,807,095 |
| 2024-03-15 | $11.43 | $11.71 | $11.43 | $11.54 | $11.54 | 8,887,159 |
| 2024-03-14 | $11.32 | $11.61 | $11.06 | $11.51 | $11.51 | 9,127,587 |
| 2024-03-13 | $11.83 | $12.19 | $11.21 | $11.32 | $11.32 | 12,674,905 |
| 2024-03-12 | $11.92 | $11.99 | $11.67 | $11.75 | $11.75 | 5,421,403 |
| 2024-03-11 | $11.95 | $12.08 | $11.70 | $11.99 | $11.99 | 3,883,338 |
| 2024-03-08 | $12.12 | $12.33 | $11.91 | $12.01 | $12.01 | 3,539,994 |
| 2024-03-07 | $11.61 | $12.21 | $11.61 | $12.10 | $12.10 | 4,985,134 |
| 2024-03-06 | $11.78 | $11.85 | $11.57 | $11.65 | $11.65 | 4,853,275 |
| 2024-03-05 | $11.56 | $11.80 | $11.54 | $11.56 | $11.56 | 4,704,650 |
| 2024-03-04 | $11.80 | $11.85 | $11.58 | $11.63 | $11.63 | 8,042,986 |
| 2024-03-01 | $11.63 | $11.89 | $11.53 | $11.74 | $11.74 | 5,691,290 |
| 2024-02-29 | $11.55 | $11.81 | $11.46 | $11.57 | $11.57 | 6,680,001 |
| 2024-02-28 | $11.56 | $11.90 | $11.54 | $11.61 | $11.53 | 4,912,991 |
| 2024-02-27 | $11.63 | $11.79 | $11.47 | $11.63 | $11.55 | 6,991,502 |
| 2024-02-26 | $11.48 | $11.76 | $11.42 | $11.54 | $11.46 | 4,336,571 |
| 2024-02-23 | $11.60 | $11.83 | $11.53 | $11.57 | $11.49 | 5,573,661 |
| 2024-02-22 | $11.54 | $11.99 | $11.49 | $11.84 | $11.76 | 10,467,183 |
| 2024-02-21 | $11.78 | $11.98 | $11.43 | $11.59 | $11.51 | 6,981,584 |
| 2024-02-20 | $11.91 | $12.08 | $11.62 | $11.67 | $11.59 | 9,827,452 |
| 2024-02-16 | $11.75 | $12.24 | $11.54 | $12.06 | $12.06 | 12,031,887 |
| 2024-02-15 | $11.37 | $11.95 | $10.96 | $11.75 | $11.75 | 14,027,763 |
| 2024-02-14 | $10.44 | $10.53 | $10.26 | $10.34 | $10.34 | 8,902,491 |
| 2024-02-13 | $10.44 | $10.49 | $10.02 | $10.33 | $10.33 | 10,626,784 |
| 2024-02-12 | $10.50 | $10.66 | $10.42 | $10.46 | $10.46 | 8,700,026 |
| 2024-02-09 | $10.63 | $10.66 | $10.37 | $10.50 | $10.50 | 5,758,697 |
| 2024-02-08 | $10.66 | $10.86 | $10.57 | $10.65 | $10.65 | 4,434,284 |
| 2024-02-07 | $10.57 | $10.71 | $10.43 | $10.66 | $10.66 | 5,981,157 |
| 2024-02-06 | $10.21 | $10.62 | $10.15 | $10.56 | $10.56 | 5,742,731 |
| 2024-02-05 | $10.32 | $10.35 | $10.05 | $10.15 | $10.15 | 5,548,878 |
| 2024-02-02 | $10.72 | $10.81 | $10.41 | $10.45 | $10.45 | 3,995,466 |
| 2024-02-01 | $11.12 | $11.24 | $10.79 | $10.84 | $10.84 | 4,921,712 |
| 2024-01-31 | $11.50 | $11.53 | $11.03 | $11.09 | $11.09 | 6,797,413 |
| 2024-01-30 | $10.63 | $11.64 | $10.61 | $11.54 | $11.54 | 13,742,006 |
| 2024-01-29 | $10.70 | $10.85 | $10.54 | $10.84 | $10.84 | 6,423,225 |
| 2024-01-26 | $10.70 | $11.03 | $10.63 | $10.78 | $10.78 | 5,629,484 |
| 2024-01-25 | $10.66 | $10.71 | $10.33 | $10.64 | $10.64 | 8,221,575 |
| 2024-01-24 | $10.39 | $10.61 | $10.20 | $10.52 | $10.52 | 6,565,465 |
| 2024-01-23 | $10.33 | $10.47 | $10.16 | $10.24 | $10.24 | 8,514,501 |
| 2024-01-22 | $10.18 | $10.34 | $10.03 | $10.29 | $10.29 | 4,493,799 |
| 2024-01-19 | $10.18 | $10.27 | $9.96 | $10.11 | $10.11 | 5,194,288 |
| 2024-01-18 | $9.93 | $10.13 | $9.85 | $10.11 | $10.11 | 4,902,246 |
| 2024-01-17 | $9.87 | $9.99 | $9.73 | $9.89 | $9.89 | 5,931,138 |
| 2024-01-16 | $10.17 | $10.22 | $10.01 | $10.04 | $10.04 | 4,629,254 |
| 2024-01-12 | $10.42 | $10.48 | $10.15 | $10.28 | $10.28 | 4,486,494 |
| 2024-01-11 | $10.41 | $10.41 | $10.17 | $10.20 | $10.20 | 6,305,858 |
| 2024-01-10 | $10.23 | $10.34 | $10.13 | $10.34 | $10.34 | 8,428,895 |
| 2024-01-09 | $10.50 | $10.55 | $10.17 | $10.30 | $10.30 | 6,204,010 |
| 2024-01-08 | $10.41 | $10.54 | $10.09 | $10.53 | $10.53 | 7,129,770 |
| 2024-01-05 | $10.57 | $10.76 | $10.50 | $10.73 | $10.73 | 5,053,503 |
| 2024-01-04 | $11.00 | $11.01 | $10.48 | $10.54 | $10.54 | 7,835,238 |
| 2024-01-03 | $10.82 | $11.02 | $10.73 | $10.82 | $10.82 | 5,009,540 |
| 2024-01-02 | $10.89 | $11.14 | $10.76 | $10.83 | $10.83 | 4,944,326 |
| 2023-12-29 | $10.88 | $10.89 | $10.71 | $10.80 | $10.80 | 3,200,450 |
| 2023-12-28 | $11.00 | $11.07 | $10.83 | $10.87 | $10.87 | 3,322,022 |
| 2023-12-27 | $11.13 | $11.26 | $11.01 | $11.07 | $11.07 | 4,592,912 |
| 2023-12-26 | $11.13 | $11.22 | $10.96 | $11.17 | $11.17 | 6,336,129 |
| 2023-12-22 | $11.12 | $11.25 | $10.89 | $10.91 | $10.91 | 6,999,227 |
| 2023-12-21 | $10.98 | $11.09 | $10.81 | $11.00 | $11.00 | 7,454,540 |
| 2023-12-20 | $11.22 | $11.36 | $10.96 | $10.98 | $10.98 | 8,312,946 |
| 2023-12-19 | $11.00 | $11.28 | $10.96 | $11.14 | $11.14 | 8,967,040 |
| 2023-12-18 | $11.37 | $11.53 | $11.01 | $11.04 | $11.04 | 6,477,491 |
| 2023-12-15 | $11.39 | $11.41 | $11.02 | $11.07 | $11.07 | 12,051,262 |
| 2023-12-14 | $11.32 | $11.55 | $11.18 | $11.34 | $11.34 | 8,928,630 |
| 2023-12-13 | $10.72 | $11.06 | $10.58 | $11.01 | $11.01 | 6,413,175 |
| 2023-12-12 | $10.61 | $10.82 | $10.45 | $10.73 | $10.73 | 6,759,924 |
| 2023-12-11 | $10.85 | $11.15 | $10.74 | $10.84 | $10.84 | 10,666,137 |
| 2023-12-08 | $10.99 | $11.11 | $10.82 | $10.85 | $10.85 | 5,715,670 |
| 2023-12-07 | $10.98 | $11.11 | $10.78 | $10.82 | $10.82 | 12,021,888 |
| 2023-12-06 | $11.13 | $11.38 | $10.90 | $10.91 | $10.91 | 8,237,019 |
| 2023-12-05 | $11.80 | $11.94 | $11.23 | $11.24 | $11.24 | 5,886,550 |
| 2023-12-04 | $11.67 | $11.85 | $11.53 | $11.82 | $11.82 | 5,742,787 |
| 2023-12-01 | $11.63 | $12.00 | $11.55 | $11.77 | $11.77 | 3,987,267 |
| 2023-11-30 | $11.89 | $12.19 | $11.51 | $11.71 | $11.71 | 6,288,001 |
| 2023-11-29 | $11.83 | $11.95 | $11.57 | $11.82 | $11.82 | 4,643,887 |
| 2023-11-28 | $11.86 | $11.93 | $11.62 | $11.74 | $11.74 | 4,262,522 |
| 2023-11-27 | $11.89 | $12.04 | $11.74 | $11.80 | $11.80 | 3,908,984 |
| 2023-11-24 | $11.91 | $12.16 | $11.90 | $11.97 | $11.97 | 2,852,139 |
| 2023-11-22 | $11.61 | $11.96 | $11.45 | $11.91 | $11.91 | 5,995,783 |
| 2023-11-21 | $11.91 | $12.00 | $11.80 | $11.92 | $11.92 | 5,825,901 |
| 2023-11-20 | $12.17 | $12.28 | $12.00 | $12.02 | $12.02 | 4,415,843 |
| 2023-11-17 | $11.82 | $12.21 | $11.77 | $12.08 | $12.08 | 8,515,073 |
| 2023-11-16 | $11.71 | $11.83 | $11.41 | $11.52 | $11.52 | 8,606,262 |
| 2023-11-15 | $12.22 | $12.63 | $11.90 | $11.92 | $11.92 | 12,876,014 |
| 2023-11-14 | $12.03 | $12.39 | $12.03 | $12.17 | $12.17 | 11,134,439 |
| 2023-11-13 | $12.04 | $12.33 | $12.00 | $12.13 | $12.13 | 6,716,502 |
| 2023-11-10 | $12.26 | $12.31 | $11.98 | $12.20 | $12.20 | 7,547,907 |
| 2023-11-09 | $12.25 | $12.49 | $11.92 | $12.11 | $12.11 | 10,734,260 |
| 2023-11-08 | $11.60 | $12.45 | $11.32 | $12.21 | $12.21 | 8,691,487 |
| 2023-11-07 | $12.30 | $12.35 | $11.74 | $11.76 | $11.76 | 7,256,543 |
| 2023-11-06 | $12.97 | $13.10 | $12.46 | $12.49 | $12.49 | 3,759,891 |
| 2023-11-03 | $12.77 | $13.14 | $12.76 | $12.83 | $12.83 | 5,406,061 |
| 2023-11-02 | $12.58 | $12.92 | $12.51 | $12.80 | $12.80 | 5,448,488 |
| 2023-11-01 | $12.77 | $12.86 | $12.36 | $12.56 | $12.56 | 6,266,189 |
| 2023-10-31 | $12.71 | $12.87 | $12.48 | $12.70 | $12.70 | 3,939,171 |
| 2023-10-30 | $13.10 | $13.29 | $12.51 | $12.72 | $12.72 | 4,623,639 |
| 2023-10-27 | $13.08 | $13.16 | $12.85 | $13.01 | $13.01 | 4,465,809 |
| 2023-10-26 | $13.16 | $13.25 | $12.78 | $13.04 | $13.04 | 7,235,539 |
| 2023-10-25 | $13.33 | $13.48 | $13.11 | $13.39 | $13.39 | 5,498,701 |
| 2023-10-24 | $13.46 | $13.62 | $13.25 | $13.43 | $13.43 | 5,260,671 |
| 2023-10-23 | $13.55 | $13.71 | $13.21 | $13.42 | $13.42 | 7,728,816 |
| 2023-10-20 | $13.83 | $13.94 | $13.29 | $13.68 | $13.68 | 9,176,518 |
| 2023-10-19 | $13.69 | $14.26 | $13.30 | $13.96 | $13.96 | 7,766,798 |
| 2023-10-18 | $13.97 | $14.25 | $13.75 | $13.81 | $13.81 | 5,523,621 |
| 2023-10-17 | $13.60 | $14.12 | $13.47 | $13.95 | $13.95 | 5,983,432 |
| 2023-10-16 | $14.05 | $14.09 | $13.74 | $13.83 | $13.83 | 6,737,761 |
| 2023-10-13 | $13.69 | $14.07 | $13.31 | $13.78 | $13.78 | 5,328,183 |
| 2023-10-12 | $13.73 | $13.76 | $13.13 | $13.36 | $13.36 | 5,168,441 |
| 2023-10-11 | $13.05 | $13.53 | $12.99 | $13.51 | $13.51 | 4,986,063 |
| 2023-10-10 | $13.28 | $13.49 | $13.16 | $13.23 | $13.23 | 7,271,514 |
| 2023-10-09 | $13.23 | $13.41 | $12.90 | $13.22 | $13.22 | 6,684,745 |
| 2023-10-06 | $12.23 | $12.56 | $11.72 | $12.32 | $12.32 | 7,421,580 |
| 2023-10-05 | $12.15 | $12.62 | $12.15 | $12.21 | $12.21 | 6,151,730 |
| 2023-10-04 | $12.78 | $12.84 | $12.21 | $12.31 | $12.31 | 8,039,816 |
| 2023-10-03 | $12.91 | $13.27 | $12.81 | $13.01 | $13.01 | 5,477,634 |
| 2023-10-02 | $13.91 | $13.99 | $12.98 | $13.06 | $13.06 | 7,144,041 |
| 2023-09-29 | $14.57 | $14.59 | $13.71 | $13.84 | $13.84 | 7,238,131 |
| 2023-09-28 | $15.06 | $15.24 | $14.51 | $14.56 | $14.56 | 5,313,494 |
| 2023-09-27 | $14.61 | $15.28 | $14.55 | $15.13 | $15.13 | 6,527,408 |
| 2023-09-26 | $14.42 | $14.69 | $14.25 | $14.34 | $14.34 | 4,345,044 |
| 2023-09-25 | $14.35 | $14.68 | $14.23 | $14.63 | $14.63 | 3,357,660 |
| 2023-09-22 | $14.48 | $14.77 | $14.41 | $14.48 | $14.48 | 3,242,889 |
| 2023-09-21 | $15.11 | $15.16 | $14.37 | $14.42 | $14.42 | 3,655,126 |
| 2023-09-20 | $15.15 | $15.47 | $14.98 | $14.98 | $14.98 | 4,428,411 |
| 2023-09-19 | $15.81 | $15.93 | $15.04 | $15.15 | $15.15 | 6,589,363 |
| 2023-09-18 | $15.63 | $15.97 | $15.30 | $15.57 | $15.57 | 6,330,762 |
| 2023-09-15 | $15.72 | $15.85 | $15.19 | $15.58 | $15.58 | 20,590,178 |
| 2023-09-14 | $16.00 | $16.18 | $15.78 | $15.81 | $15.81 | 5,541,790 |
| 2023-09-13 | $15.79 | $16.01 | $15.66 | $15.73 | $15.73 | 8,008,783 |
| 2023-09-12 | $15.28 | $15.90 | $15.21 | $15.74 | $15.74 | 16,161,381 |
| 2023-09-11 | $15.05 | $15.26 | $14.87 | $15.06 | $15.06 | 5,993,167 |
| 2023-09-08 | $14.52 | $15.34 | $14.31 | $15.00 | $15.00 | 7,475,947 |
| 2023-09-07 | $14.29 | $14.52 | $14.02 | $14.50 | $14.50 | 7,403,309 |
| 2023-09-06 | $14.83 | $15.05 | $14.20 | $14.31 | $14.31 | 9,457,188 |
| 2023-09-05 | $15.36 | $15.57 | $14.68 | $14.83 | $14.75 | 12,356,543 |
| 2023-09-01 | $14.42 | $15.27 | $14.31 | $14.91 | $14.83 | 5,826,103 |
| 2023-08-31 | $14.12 | $14.36 | $13.81 | $14.14 | $14.06 | 18,826,688 |
| 2023-08-30 | $14.28 | $14.32 | $14.00 | $14.03 | $13.95 | 6,308,785 |
| 2023-08-29 | $14.12 | $14.38 | $13.85 | $14.25 | $14.17 | 4,682,471 |
| 2023-08-28 | $14.20 | $14.39 | $13.95 | $14.01 | $13.93 | 3,693,067 |
| 2023-08-25 | $14.25 | $14.25 | $13.92 | $14.01 | $13.93 | 1,974,803 |
| 2023-08-24 | $14.11 | $14.34 | $14.03 | $14.07 | $13.99 | 1,918,175 |
| 2023-08-23 | $14.07 | $14.39 | $13.83 | $14.23 | $14.15 | 2,677,565 |
| 2023-08-22 | $14.54 | $14.59 | $14.19 | $14.21 | $14.13 | 1,926,969 |
| 2023-08-21 | $14.72 | $14.88 | $14.27 | $14.45 | $14.37 | 2,209,077 |
| 2023-08-18 | $14.31 | $14.80 | $14.23 | $14.68 | $14.60 | 2,552,920 |
| 2023-08-17 | $14.76 | $14.89 | $14.42 | $14.52 | $14.44 | 2,347,421 |
| 2023-08-16 | $14.66 | $15.07 | $14.51 | $14.53 | $14.45 | 2,712,096 |
| 2023-08-15 | $14.88 | $14.99 | $14.50 | $14.61 | $14.53 | 2,960,969 |
| 2023-08-14 | $15.08 | $15.08 | $14.79 | $14.94 | $14.86 | 1,953,505 |
| 2023-08-11 | $15.03 | $15.42 | $15.03 | $15.13 | $15.05 | 2,287,271 |
| 2023-08-10 | $15.31 | $15.66 | $14.88 | $15.01 | $14.93 | 2,262,924 |
| 2023-08-09 | $15.30 | $15.76 | $15.25 | $15.32 | $15.23 | 2,460,774 |
| 2023-08-08 | $14.78 | $15.23 | $14.68 | $15.17 | $15.09 | 1,960,403 |
| 2023-08-07 | $15.34 | $15.51 | $15.03 | $15.20 | $15.12 | 2,402,828 |
| 2023-08-04 | $15.67 | $15.77 | $15.21 | $15.27 | $15.27 | 4,616,058 |
| 2023-08-03 | $15.48 | $15.66 | $15.31 | $15.63 | $15.63 | 3,560,048 |
| 2023-08-02 | $15.60 | $15.73 | $15.22 | $15.50 | $15.50 | 4,155,757 |
| 2023-08-01 | $15.64 | $15.87 | $15.44 | $15.72 | $15.72 | 2,161,268 |
| 2023-07-31 | $15.48 | $15.94 | $15.39 | $15.84 | $15.84 | 3,633,970 |
| 2023-07-28 | $15.44 | $15.54 | $15.09 | $15.25 | $15.25 | 3,666,785 |
| 2023-07-27 | $15.40 | $15.95 | $15.18 | $15.54 | $15.54 | 6,305,177 |
| 2023-07-26 | $15.05 | $15.49 | $15.01 | $15.40 | $15.40 | 3,461,145 |
| 2023-07-25 | $15.17 | $15.56 | $15.04 | $15.36 | $15.36 | 2,575,115 |
| 2023-07-24 | $14.72 | $15.29 | $14.72 | $15.19 | $15.19 | 2,532,608 |
| 2023-07-21 | $14.70 | $14.81 | $14.48 | $14.69 | $14.69 | 3,451,444 |
| 2023-07-20 | $15.05 | $15.15 | $14.68 | $14.75 | $14.75 | 4,394,169 |
| 2023-07-19 | $14.96 | $15.28 | $14.91 | $15.12 | $15.12 | 6,748,043 |
| 2023-07-18 | $14.36 | $14.99 | $14.34 | $14.85 | $14.85 | 5,569,397 |
| 2023-07-17 | $13.54 | $14.51 | $13.52 | $14.25 | $14.25 | 4,594,165 |
| 2023-07-14 | $13.98 | $14.03 | $13.53 | $13.57 | $13.57 | 3,610,896 |
| 2023-07-13 | $13.87 | $14.22 | $13.78 | $14.08 | $14.08 | 2,807,404 |
| 2023-07-12 | $13.93 | $13.97 | $13.68 | $13.89 | $13.89 | 3,742,602 |
| 2023-07-11 | $13.41 | $13.95 | $13.27 | $13.74 | $13.74 | 5,618,225 |
| 2023-07-10 | $13.22 | $13.43 | $13.08 | $13.36 | $13.36 | 4,022,485 |
| 2023-07-07 | $11.91 | $13.16 | $11.91 | $13.01 | $13.01 | 5,993,055 |
| 2023-07-06 | $12.08 | $12.24 | $11.66 | $11.99 | $11.99 | 3,306,752 |
| 2023-07-05 | $12.20 | $12.36 | $12.01 | $12.20 | $12.20 | 3,636,493 |
| 2023-07-03 | $12.11 | $12.42 | $11.65 | $12.32 | $12.32 | 2,843,776 |
| 2023-06-30 | $12.14 | $12.25 | $11.88 | $11.97 | $11.97 | 2,460,194 |
| 2023-06-29 | $11.83 | $12.09 | $11.75 | $11.96 | $11.96 | 2,975,687 |
| 2023-06-28 | $11.77 | $11.94 | $11.50 | $11.84 | $11.84 | 3,183,543 |
| 2023-06-27 | $11.57 | $11.97 | $11.50 | $11.84 | $11.84 | 3,409,494 |
| 2023-06-26 | $11.51 | $11.82 | $11.43 | $11.62 | $11.62 | 3,100,456 |
| 2023-06-23 | $11.17 | $11.51 | $10.92 | $11.42 | $11.42 | 11,820,374 |
| 2023-06-22 | $11.59 | $11.64 | $11.14 | $11.51 | $11.51 | 4,517,270 |
| 2023-06-21 | $11.60 | $11.91 | $11.52 | $11.81 | $11.81 | 3,606,533 |
| 2023-06-20 | $11.73 | $11.75 | $11.45 | $11.60 | $11.60 | 5,051,905 |
| 2023-06-16 | $12.62 | $12.63 | $11.66 | $11.71 | $11.71 | 14,792,174 |
| 2023-06-15 | $11.47 | $12.68 | $11.43 | $12.48 | $12.48 | 12,873,189 |
| 2023-06-14 | $11.56 | $11.62 | $10.88 | $11.13 | $11.13 | 3,944,300 |
| 2023-06-13 | $11.21 | $11.85 | $11.11 | $11.51 | $11.51 | 5,764,628 |
| 2023-06-12 | $11.00 | $11.17 | $10.76 | $10.78 | $10.78 | 3,848,321 |
| 2023-06-09 | $11.54 | $11.68 | $11.23 | $11.31 | $11.31 | 3,199,569 |
| 2023-06-08 | $11.43 | $11.80 | $11.34 | $11.58 | $11.58 | 4,635,313 |
| 2023-06-07 | $10.87 | $11.62 | $10.80 | $11.46 | $11.46 | 5,030,191 |
| 2023-06-06 | $10.40 | $10.96 | $10.38 | $10.76 | $10.76 | 4,018,971 |
| 2023-06-05 | $11.17 | $11.26 | $10.41 | $10.61 | $10.61 | 2,882,841 |
| 2023-06-02 | $10.52 | $11.22 | $10.50 | $11.04 | $11.04 | 3,833,766 |
| 2023-06-01 | $9.73 | $10.36 | $9.73 | $10.27 | $10.27 | 2,043,087 |
| 2023-05-31 | $9.92 | $10.09 | $9.70 | $9.74 | $9.74 | 3,305,274 |
| 2023-05-30 | $10.22 | $10.30 | $10.01 | $10.21 | $10.13 | 2,319,549 |
| 2023-05-26 | $10.68 | $10.73 | $10.36 | $10.50 | $10.50 | 1,924,234 |
| 2023-05-25 | $10.73 | $10.79 | $10.49 | $10.57 | $10.57 | 1,754,192 |
| 2023-05-24 | $10.98 | $11.12 | $10.82 | $11.02 | $11.02 | 1,762,451 |
| 2023-05-23 | $10.94 | $11.04 | $10.70 | $10.95 | $10.95 | 1,718,789 |
| 2023-05-22 | $10.57 | $10.93 | $10.55 | $10.84 | $10.84 | 3,034,191 |
| 2023-05-19 | $11.16 | $11.17 | $10.52 | $10.66 | $10.66 | 2,604,558 |
| 2023-05-18 | $10.49 | $11.01 | $10.40 | $10.97 | $10.97 | 2,611,051 |
| 2023-05-17 | $10.24 | $10.70 | $10.20 | $10.60 | $10.60 | 2,943,034 |
| 2023-05-16 | $10.08 | $10.19 | $10.00 | $10.07 | $10.07 | 2,346,361 |
| 2023-05-15 | $10.25 | $10.37 | $10.04 | $10.20 | $10.20 | 2,622,055 |
| 2023-05-12 | $10.34 | $10.38 | $10.08 | $10.10 | $10.10 | 2,059,004 |
| 2023-05-11 | $10.05 | $10.17 | $9.94 | $10.16 | $10.16 | 2,464,662 |
| 2023-05-10 | $10.59 | $10.59 | $10.10 | $10.25 | $10.25 | 2,099,606 |
| 2023-05-09 | $10.45 | $10.64 | $10.28 | $10.49 | $10.49 | 2,704,199 |
| 2023-05-08 | $10.95 | $11.20 | $10.53 | $10.56 | $10.56 | 3,560,937 |
| 2023-05-05 | $10.89 | $10.94 | $10.61 | $10.65 | $10.65 | 2,795,724 |
| 2023-05-04 | $10.31 | $10.55 | $10.19 | $10.44 | $10.44 | 2,540,187 |
| 2023-05-03 | $10.42 | $10.76 | $10.23 | $10.31 | $10.31 | 3,981,320 |
| 2023-05-02 | $11.09 | $11.09 | $10.46 | $10.54 | $10.54 | 4,966,545 |
| 2023-05-01 | $11.10 | $11.28 | $10.83 | $11.19 | $11.19 | 3,469,268 |
| 2023-04-28 | $11.33 | $11.61 | $11.02 | $11.19 | $11.19 | 5,935,028 |
| 2023-04-27 | $11.26 | $12.24 | $11.03 | $11.36 | $11.36 | 6,162,232 |
| 2023-04-26 | $11.59 | $12.12 | $11.52 | $11.65 | $11.65 | 4,067,683 |
| 2023-04-25 | $12.22 | $12.33 | $11.58 | $11.69 | $11.69 | 3,252,560 |
| 2023-04-24 | $11.84 | $12.58 | $11.81 | $12.47 | $12.47 | 3,083,718 |
| 2023-04-21 | $12.12 | $12.25 | $11.50 | $11.84 | $11.84 | 5,959,570 |
| 2023-04-20 | $11.95 | $12.39 | $11.81 | $12.09 | $12.09 | 4,273,975 |
| 2023-04-19 | $11.77 | $12.34 | $11.72 | $12.22 | $12.22 | 4,170,203 |
| 2023-04-18 | $11.87 | $11.99 | $11.64 | $11.95 | $11.95 | 2,870,663 |
| 2023-04-17 | $12.08 | $12.18 | $11.80 | $11.90 | $11.90 | 2,716,380 |
| 2023-04-14 | $12.31 | $12.36 | $11.78 | $12.04 | $12.04 | 2,332,684 |
| 2023-04-13 | $12.21 | $12.48 | $12.17 | $12.25 | $12.25 | 1,832,970 |
| 2023-04-12 | $12.48 | $12.57 | $12.03 | $12.16 | $12.16 | 1,900,977 |
| 2023-04-11 | $12.29 | $12.50 | $12.10 | $12.32 | $12.32 | 2,585,935 |
| 2023-04-10 | $12.00 | $12.42 | $11.94 | $12.25 | $12.25 | 2,728,072 |
| 2023-04-06 | $12.25 | $12.35 | $11.98 | $12.01 | $12.01 | 1,802,665 |
| 2023-04-05 | $12.07 | $12.29 | $11.84 | $12.25 | $12.25 | 2,077,556 |
| 2023-04-04 | $12.63 | $12.66 | $11.97 | $12.23 | $12.23 | 3,003,552 |
| 2023-04-03 | $12.50 | $12.91 | $12.33 | $12.64 | $12.64 | 5,671,765 |
| 2023-03-31 | $11.64 | $11.71 | $11.44 | $11.70 | $11.70 | 4,206,690 |
| 2023-03-30 | $12.04 | $12.06 | $11.32 | $11.51 | $11.51 | 3,541,419 |
| 2023-03-29 | $12.01 | $12.09 | $11.68 | $11.78 | $11.78 | 2,608,644 |
| 2023-03-28 | $11.34 | $12.15 | $11.32 | $11.81 | $11.81 | 3,573,816 |
| 2023-03-27 | $11.05 | $11.54 | $10.83 | $11.46 | $11.46 | 2,132,985 |
| 2023-03-24 | $10.41 | $10.99 | $10.40 | $10.83 | $10.83 | 3,172,127 |
| 2023-03-23 | $11.12 | $11.32 | $10.58 | $10.70 | $10.70 | 3,541,754 |
| 2023-03-22 | $11.85 | $11.98 | $11.06 | $11.07 | $11.07 | 5,361,836 |
| 2023-03-21 | $11.96 | $12.20 | $11.79 | $11.87 | $11.87 | 5,059,801 |
| 2023-03-20 | $11.58 | $12.13 | $11.46 | $11.61 | $11.61 | 3,863,057 |
| 2023-03-17 | $11.59 | $11.65 | $11.18 | $11.36 | $11.36 | 10,103,754 |
| 2023-03-16 | $11.28 | $11.85 | $11.11 | $11.71 | $11.71 | 5,830,451 |
| 2023-03-15 | $12.00 | $12.39 | $11.45 | $11.66 | $11.66 | 5,221,420 |
| 2023-03-14 | $12.84 | $13.12 | $12.40 | $12.72 | $12.72 | 3,698,313 |
| 2023-03-13 | $12.65 | $13.28 | $12.43 | $12.64 | $12.64 | 4,007,489 |
| 2023-03-10 | $13.38 | $13.76 | $13.12 | $13.15 | $13.15 | 2,476,332 |
| 2023-03-09 | $14.48 | $14.55 | $13.30 | $13.31 | $13.31 | 3,731,288 |
| 2023-03-08 | $14.79 | $14.91 | $14.22 | $14.42 | $14.42 | 1,874,689 |
| 2023-03-07 | $15.00 | $15.24 | $14.63 | $14.80 | $14.80 | 2,761,346 |
| 2023-03-06 | $14.98 | $15.39 | $14.89 | $15.12 | $15.12 | 5,369,216 |
| 2023-03-03 | $14.61 | $15.03 | $14.41 | $14.98 | $14.98 | 4,774,735 |
| 2023-03-02 | $14.14 | $15.00 | $14.09 | $14.89 | $14.89 | 2,605,513 |
| 2023-03-01 | $13.67 | $14.38 | $13.63 | $14.33 | $14.33 | 3,236,699 |
| 2023-02-28 | $14.15 | $14.15 | $13.70 | $13.70 | $13.62 | 3,016,712 |
| 2023-02-27 | $13.67 | $14.00 | $13.61 | $13.94 | $13.86 | 2,811,283 |
| 2023-02-24 | $12.91 | $13.63 | $12.81 | $13.59 | $13.51 | 3,696,716 |
| 2023-02-23 | $13.48 | $13.55 | $12.87 | $13.19 | $13.12 | 3,041,758 |
| 2023-02-22 | $13.27 | $13.61 | $12.93 | $13.20 | $13.13 | 5,188,034 |
| 2023-02-21 | $13.88 | $14.19 | $13.45 | $13.51 | $13.43 | 4,709,695 |
| 2023-02-17 | $14.29 | $14.41 | $13.85 | $14.10 | $14.10 | 5,080,753 |
| 2023-02-16 | $14.68 | $14.96 | $14.38 | $14.50 | $14.50 | 4,074,245 |
| 2023-02-15 | $15.07 | $15.07 | $14.59 | $14.82 | $14.82 | 3,458,692 |
| 2023-02-14 | $14.92 | $15.65 | $14.89 | $15.26 | $15.26 | 4,395,931 |
| 2023-02-13 | $14.65 | $15.20 | $14.57 | $15.11 | $15.11 | 2,959,432 |
| 2023-02-10 | $14.17 | $15.18 | $14.09 | $15.09 | $15.09 | 5,023,551 |
| 2023-02-09 | $16.07 | $16.54 | $14.37 | $14.39 | $14.39 | 7,604,512 |
| 2023-02-08 | $16.25 | $16.94 | $16.25 | $16.81 | $16.81 | 4,247,261 |
| 2023-02-07 | $16.19 | $16.47 | $15.90 | $16.23 | $16.23 | 3,205,226 |
| 2023-02-06 | $15.88 | $16.20 | $15.83 | $16.00 | $16.00 | 3,755,067 |
| 2023-02-03 | $16.05 | $16.75 | $15.86 | $15.87 | $15.87 | 2,749,945 |
| 2023-02-02 | $16.23 | $16.34 | $15.66 | $16.01 | $16.01 | 3,458,498 |
| 2023-02-01 | $16.70 | $16.77 | $15.77 | $16.26 | $16.26 | 3,609,164 |
| 2023-01-31 | $16.65 | $17.05 | $16.44 | $16.80 | $16.80 | 3,290,642 |
| 2023-01-30 | $16.41 | $16.84 | $16.29 | $16.70 | $16.70 | 2,245,756 |
| 2023-01-27 | $16.98 | $17.06 | $16.58 | $16.76 | $16.76 | 2,633,331 |
| 2023-01-26 | $17.49 | $17.62 | $16.46 | $16.92 | $16.92 | 3,543,179 |
| 2023-01-25 | $16.13 | $17.47 | $15.99 | $17.27 | $17.27 | 3,132,872 |
| 2023-01-24 | $16.10 | $16.44 | $15.76 | $16.25 | $16.25 | 2,433,543 |
| 2023-01-23 | $16.02 | $16.19 | $15.89 | $16.12 | $16.12 | 1,995,706 |
| 2023-01-20 | $16.18 | $16.54 | $15.76 | $16.00 | $16.00 | 2,856,407 |
| 2023-01-19 | $15.76 | $16.23 | $15.73 | $15.92 | $15.92 | 3,087,005 |
| 2023-01-18 | $17.51 | $17.57 | $16.07 | $16.11 | $16.11 | 3,216,118 |
| 2023-01-17 | $17.13 | $17.32 | $16.89 | $17.18 | $17.18 | 2,598,878 |
| 2023-01-13 | $17.37 | $17.42 | $16.57 | $17.37 | $17.37 | 2,164,963 |
| 2023-01-12 | $17.17 | $17.86 | $16.87 | $17.44 | $17.44 | 2,540,547 |
| 2023-01-11 | $17.63 | $17.75 | $16.91 | $17.14 | $17.14 | 1,809,602 |
| 2023-01-10 | $17.35 | $17.69 | $16.80 | $17.60 | $17.60 | 1,841,164 |
| 2023-01-09 | $17.59 | $17.85 | $16.82 | $17.10 | $17.10 | 1,930,798 |
| 2023-01-06 | $17.03 | $17.56 | $16.65 | $16.88 | $16.88 | 2,223,818 |
| 2023-01-05 | $16.41 | $16.81 | $16.30 | $16.71 | $16.71 | 2,058,969 |
| 2023-01-04 | $15.81 | $16.76 | $15.67 | $16.30 | $16.30 | 4,241,705 |
| 2023-01-03 | $16.80 | $16.83 | $15.35 | $15.70 | $15.70 | 2,102,867 |
| 2022-12-30 | $17.05 | $17.05 | $16.63 | $16.84 | $16.84 | 1,429,620 |
| 2022-12-29 | $16.04 | $17.02 | $16.04 | $17.00 | $17.00 | 1,361,385 |
| 2022-12-28 | $16.90 | $16.90 | $16.12 | $16.22 | $16.22 | 1,241,409 |
| 2022-12-27 | $17.10 | $17.19 | $16.66 | $16.93 | $16.93 | 1,556,466 |
| 2022-12-23 | $16.40 | $16.89 | $16.08 | $16.85 | $16.85 | 1,467,782 |
| 2022-12-22 | $16.55 | $16.56 | $15.65 | $16.01 | $16.01 | 1,652,855 |
| 2022-12-21 | $17.59 | $17.60 | $16.33 | $16.62 | $16.62 | 3,840,125 |
| 2022-12-20 | $16.16 | $17.02 | $16.14 | $16.96 | $16.96 | 2,013,633 |
| 2022-12-19 | $16.43 | $16.67 | $16.07 | $16.23 | $16.23 | 1,525,687 |
| 2022-12-16 | $15.96 | $16.34 | $15.79 | $16.19 | $16.19 | 9,738,336 |
| 2022-12-15 | $16.76 | $17.00 | $16.45 | $16.64 | $16.64 | 2,256,216 |
| 2022-12-14 | $17.20 | $17.35 | $16.66 | $16.88 | $16.88 | 2,151,090 |
| 2022-12-13 | $16.89 | $17.12 | $16.63 | $16.97 | $16.97 | 2,573,072 |
| 2022-12-12 | $15.45 | $16.64 | $15.45 | $16.45 | $16.45 | 2,491,377 |
| 2022-12-09 | $15.90 | $15.95 | $15.22 | $15.30 | $15.30 | 2,770,623 |
| 2022-12-08 | $16.31 | $16.42 | $15.62 | $15.69 | $15.69 | 1,858,309 |
| 2022-12-07 | $16.25 | $16.49 | $15.66 | $15.73 | $15.73 | 1,898,665 |
| 2022-12-06 | $16.08 | $16.53 | $16.01 | $16.13 | $16.13 | 2,109,806 |
| 2022-12-05 | $18.02 | $18.10 | $16.24 | $16.31 | $16.31 | 2,190,524 |
| 2022-12-02 | $17.19 | $17.73 | $17.12 | $17.61 | $17.61 | 1,240,048 |
| 2022-12-01 | $18.19 | $18.49 | $17.42 | $17.43 | $17.43 | 1,166,861 |
| 2022-11-30 | $17.84 | $18.04 | $17.41 | $17.95 | $17.95 | 1,827,737 |
| 2022-11-29 | $17.47 | $17.73 | $17.24 | $17.47 | $17.39 | 1,151,911 |
| 2022-11-28 | $16.87 | $17.45 | $16.85 | $17.10 | $17.02 | 2,470,222 |
| 2022-11-25 | $17.94 | $18.13 | $17.52 | $17.58 | $17.50 | 765,814 |
| 2022-11-23 | $17.95 | $18.15 | $17.69 | $18.05 | $17.97 | 1,120,452 |
| 2022-11-22 | $18.33 | $18.69 | $18.30 | $18.52 | $18.44 | 1,916,032 |
| 2022-11-21 | $17.95 | $18.04 | $16.75 | $17.85 | $17.77 | 3,234,329 |
| 2022-11-18 | $18.26 | $18.72 | $17.86 | $18.58 | $18.50 | 1,980,152 |
| 2022-11-17 | $18.02 | $18.82 | $17.74 | $18.57 | $18.49 | 1,612,689 |
| 2022-11-16 | $18.69 | $18.90 | $18.51 | $18.66 | $18.58 | 1,675,700 |
| 2022-11-15 | $18.76 | $19.08 | $18.65 | $18.99 | $18.91 | 2,274,253 |
| 2022-11-14 | $18.99 | $19.62 | $18.66 | $18.67 | $18.59 | 1,929,075 |
| 2022-11-11 | $19.50 | $19.81 | $19.09 | $19.30 | $19.21 | 2,514,240 |
| 2022-11-10 | $18.48 | $19.14 | $18.34 | $18.95 | $18.87 | 2,857,723 |
| 2022-11-09 | $18.91 | $18.91 | $17.82 | $17.94 | $17.86 | 3,838,899 |
| 2022-11-08 | $18.97 | $19.41 | $18.83 | $19.29 | $19.20 | 2,158,096 |
| 2022-11-07 | $18.39 | $19.11 | $18.23 | $19.08 | $19.00 | 1,852,652 |
| 2022-11-04 | $18.69 | $18.97 | $17.97 | $18.12 | $18.04 | 2,694,030 |
| 2022-11-03 | $17.64 | $18.42 | $17.34 | $18.26 | $18.18 | 2,751,529 |
| 2022-11-02 | $18.11 | $18.29 | $17.50 | $17.59 | $17.51 | 3,349,005 |
| 2022-11-01 | $18.27 | $18.42 | $17.79 | $18.01 | $17.93 | 3,247,702 |
| 2022-10-31 | $17.32 | $18.02 | $17.11 | $17.65 | $17.57 | 3,912,740 |
| 2022-10-28 | $17.23 | $17.61 | $16.44 | $17.30 | $17.30 | 3,776,726 |
| 2022-10-27 | $17.05 | $18.20 | $16.74 | $16.85 | $16.85 | 5,193,988 |
| 2022-10-26 | $14.98 | $16.56 | $14.80 | $16.18 | $16.18 | 5,655,061 |
| 2022-10-25 | $14.87 | $14.94 | $14.42 | $14.60 | $14.60 | 3,736,163 |
| 2022-10-24 | $14.87 | $15.16 | $14.68 | $15.06 | $15.06 | 1,894,309 |
| 2022-10-21 | $14.95 | $15.22 | $14.62 | $14.96 | $14.96 | 2,146,050 |
| 2022-10-20 | $14.99 | $15.10 | $14.66 | $14.90 | $14.90 | 2,188,196 |
| 2022-10-19 | $14.04 | $14.68 | $13.92 | $14.57 | $14.57 | 2,630,384 |
| 2022-10-18 | $14.02 | $14.39 | $13.71 | $14.14 | $14.14 | 2,233,998 |
| 2022-10-17 | $13.69 | $14.04 | $13.43 | $13.62 | $13.62 | 2,220,359 |
| 2022-10-14 | $14.04 | $14.27 | $13.25 | $13.29 | $13.29 | 2,128,773 |
| 2022-10-13 | $13.46 | $14.49 | $13.16 | $14.45 | $14.45 | 3,298,647 |
| 2022-10-12 | $13.56 | $13.86 | $13.13 | $13.78 | $13.78 | 1,761,394 |
| 2022-10-11 | $13.47 | $14.09 | $13.45 | $13.68 | $13.68 | 1,887,424 |
| 2022-10-10 | $14.17 | $14.45 | $13.74 | $13.88 | $13.88 | 1,825,906 |
| 2022-10-07 | $14.55 | $14.73 | $14.18 | $14.29 | $14.29 | 2,173,861 |
| 2022-10-06 | $14.14 | $14.60 | $14.00 | $14.41 | $14.41 | 2,506,020 |
| 2022-10-05 | $13.45 | $14.45 | $13.34 | $14.31 | $14.31 | 2,889,357 |
| 2022-10-04 | $12.85 | $13.38 | $12.78 | $13.37 | $13.37 | 2,776,986 |
| 2022-10-03 | $12.42 | $12.76 | $12.37 | $12.60 | $12.60 | 2,764,307 |
| 2022-09-30 | $11.62 | $11.92 | $11.39 | $11.68 | $11.68 | 2,735,749 |
| 2022-09-29 | $11.78 | $11.87 | $11.45 | $11.84 | $11.84 | 1,533,793 |
| 2022-09-28 | $11.48 | $12.08 | $11.32 | $11.99 | $11.99 | 2,393,115 |
| 2022-09-27 | $11.47 | $11.74 | $11.11 | $11.39 | $11.39 | 3,316,296 |
| 2022-09-26 | $11.02 | $11.69 | $10.76 | $11.11 | $11.11 | 5,316,399 |
| 2022-09-23 | $12.19 | $12.19 | $10.69 | $10.86 | $10.86 | 7,821,176 |
| 2022-09-22 | $13.75 | $13.90 | $12.96 | $12.99 | $12.99 | 2,285,774 |
| 2022-09-21 | $14.04 | $14.10 | $13.37 | $13.39 | $13.39 | 1,655,940 |
| 2022-09-20 | $13.94 | $13.99 | $13.37 | $13.57 | $13.57 | 2,173,490 |
| 2022-09-19 | $13.40 | $14.21 | $13.36 | $14.15 | $14.15 | 2,136,428 |
| 2022-09-16 | $14.59 | $14.59 | $13.68 | $13.98 | $13.98 | 4,927,338 |
| 2022-09-15 | $14.85 | $14.97 | $14.53 | $14.67 | $14.67 | 1,903,513 |
| 2022-09-14 | $15.12 | $15.75 | $15.10 | $15.45 | $15.45 | 2,325,739 |
| 2022-09-13 | $14.98 | $15.49 | $14.62 | $14.85 | $14.85 | 2,418,819 |
| 2022-09-12 | $15.39 | $15.40 | $14.91 | $15.34 | $15.34 | 2,310,160 |
| 2022-09-09 | $14.96 | $15.10 | $14.66 | $14.99 | $14.99 | 2,506,237 |
| 2022-09-08 | $14.36 | $14.51 | $14.04 | $14.35 | $14.35 | 2,188,025 |
| 2022-09-07 | $14.49 | $14.68 | $13.93 | $14.36 | $14.36 | 3,289,739 |
| 2022-09-06 | $15.67 | $15.75 | $14.64 | $15.06 | $15.06 | 1,899,206 |
| 2022-09-02 | $14.89 | $15.48 | $14.59 | $15.34 | $15.34 | 2,077,057 |
| 2022-09-01 | $14.70 | $14.70 | $14.03 | $14.28 | $14.28 | 2,373,118 |
| 2022-08-31 | $14.22 | $15.17 | $14.20 | $14.90 | $14.90 | 2,128,274 |
| 2022-08-30 | $15.48 | $15.60 | $14.59 | $14.79 | $14.75 | 2,418,118 |
| 2022-08-29 | $15.51 | $16.18 | $15.42 | $16.00 | $15.96 | 2,956,058 |
| 2022-08-26 | $16.24 | $16.25 | $15.41 | $15.70 | $15.66 | 2,549,603 |
| 2022-08-25 | $16.40 | $16.70 | $16.31 | $16.39 | $16.35 | 1,975,383 |
| 2022-08-24 | $15.96 | $16.46 | $15.72 | $16.32 | $16.28 | 2,037,028 |
| 2022-08-23 | $15.93 | $16.38 | $15.67 | $15.94 | $15.90 | 2,573,940 |
| 2022-08-22 | $14.76 | $15.29 | $14.50 | $15.22 | $15.18 | 3,181,998 |
| 2022-08-19 | $15.03 | $15.29 | $14.81 | $15.07 | $15.03 | 1,559,739 |
| 2022-08-18 | $14.68 | $15.41 | $14.58 | $15.24 | $15.20 | 2,369,792 |
| 2022-08-17 | $14.17 | $14.51 | $14.08 | $14.31 | $14.27 | 1,571,162 |
| 2022-08-16 | $14.69 | $14.96 | $14.12 | $14.27 | $14.23 | 2,198,985 |
| 2022-08-15 | $14.52 | $14.69 | $13.90 | $14.50 | $14.46 | 3,063,107 |
| 2022-08-12 | $15.07 | $15.40 | $14.81 | $15.39 | $15.35 | 2,105,439 |
| 2022-08-11 | $15.09 | $15.43 | $15.09 | $15.27 | $15.23 | 1,370,825 |
| 2022-08-10 | $14.74 | $14.78 | $14.09 | $14.71 | $14.67 | 1,568,497 |
| 2022-08-09 | $14.65 | $15.01 | $14.52 | $14.66 | $14.62 | 1,517,112 |
| 2022-08-08 | $14.33 | $14.52 | $14.05 | $14.37 | $14.33 | 1,881,053 |
| 2022-08-05 | $13.73 | $14.82 | $13.70 | $14.37 | $14.33 | 2,171,525 |
| 2022-08-04 | $15.48 | $15.56 | $13.80 | $13.86 | $13.82 | 3,351,160 |
| 2022-08-03 | $16.53 | $16.56 | $15.25 | $15.53 | $15.49 | 2,462,323 |
| 2022-08-02 | $16.48 | $16.83 | $16.02 | $16.30 | $16.26 | 1,849,998 |
| 2022-08-01 | $16.26 | $16.45 | $15.83 | $16.40 | $16.36 | 2,665,793 |
| 2022-07-29 | $16.09 | $17.17 | $16.09 | $16.55 | $16.51 | 3,071,252 |
| 2022-07-28 | $15.51 | $15.96 | $15.04 | $15.81 | $15.77 | 3,785,730 |
| 2022-07-27 | $14.48 | $15.45 | $14.34 | $15.31 | $15.27 | 4,445,544 |
| 2022-07-26 | $14.54 | $14.78 | $14.10 | $14.14 | $14.10 | 1,568,116 |
| 2022-07-25 | $13.66 | $14.40 | $13.44 | $14.36 | $14.32 | 1,670,069 |
| 2022-07-22 | $13.47 | $13.92 | $13.20 | $13.33 | $13.29 | 2,213,545 |
| 2022-07-21 | $13.57 | $13.76 | $12.90 | $13.32 | $13.28 | 2,645,009 |
| 2022-07-20 | $13.90 | $14.36 | $13.72 | $14.30 | $14.26 | 2,193,507 |
| 2022-07-19 | $13.79 | $14.24 | $13.66 | $14.19 | $14.15 | 2,363,780 |
| 2022-07-18 | $13.40 | $13.86 | $13.23 | $13.76 | $13.72 | 5,063,322 |
| 2022-07-15 | $13.05 | $13.17 | $12.31 | $12.72 | $12.69 | 3,311,786 |
| 2022-07-14 | $12.34 | $12.75 | $12.20 | $12.69 | $12.66 | 2,946,083 |
| 2022-07-13 | $12.94 | $13.37 | $12.87 | $13.01 | $12.98 | 2,494,476 |
| 2022-07-12 | $13.18 | $13.45 | $12.81 | $13.16 | $13.12 | 3,193,152 |
| 2022-07-11 | $13.88 | $14.14 | $13.56 | $13.81 | $13.77 | 2,149,860 |
| 2022-07-08 | $14.14 | $14.50 | $13.69 | $14.20 | $14.16 | 3,808,771 |
| 2022-07-07 | $13.36 | $14.08 | $13.34 | $13.79 | $13.75 | 4,853,984 |
| 2022-07-06 | $12.92 | $13.10 | $12.22 | $12.83 | $12.80 | 4,860,331 |
| 2022-07-05 | $14.63 | $14.63 | $12.77 | $13.00 | $12.97 | 7,734,369 |
| 2022-07-01 | $15.80 | $15.97 | $14.68 | $15.13 | $15.09 | 4,829,947 |
| 2022-06-30 | $16.10 | $16.32 | $15.45 | $15.76 | $15.72 | 4,161,452 |
| 2022-06-29 | $16.45 | $16.84 | $16.26 | $16.48 | $16.44 | 3,030,731 |
| 2022-06-28 | $16.66 | $16.83 | $16.29 | $16.44 | $16.40 | 3,791,887 |
| 2022-06-27 | $15.92 | $16.27 | $15.60 | $16.03 | $15.99 | 2,838,521 |
| 2022-06-24 | $14.87 | $15.99 | $14.81 | $15.77 | $15.73 | 10,001,878 |
| 2022-06-23 | $15.58 | $15.63 | $14.15 | $14.55 | $14.51 | 5,361,396 |
| 2022-06-22 | $15.48 | $15.88 | $15.10 | $15.56 | $15.52 | 5,231,435 |
| 2022-06-21 | $15.74 | $16.60 | $15.63 | $16.40 | $16.36 | 4,018,028 |
| 2022-06-17 | $16.01 | $16.14 | $14.70 | $15.24 | $15.20 | 8,221,160 |
| 2022-06-16 | $16.05 | $16.32 | $15.68 | $15.94 | $15.90 | 3,780,175 |
| 2022-06-15 | $16.68 | $17.06 | $16.28 | $16.60 | $16.56 | 2,935,489 |
| 2022-06-14 | $17.30 | $17.45 | $16.32 | $16.67 | $16.63 | 3,756,204 |
| 2022-06-13 | $17.53 | $17.60 | $16.45 | $16.96 | $16.91 | 3,723,563 |
| 2022-06-10 | $18.24 | $18.81 | $17.61 | $18.19 | $18.14 | 3,480,321 |
| 2022-06-09 | $19.31 | $19.54 | $18.71 | $18.73 | $18.68 | 2,066,894 |
| 2022-06-08 | $19.86 | $19.95 | $19.53 | $19.75 | $19.70 | 3,605,426 |
| 2022-06-07 | $19.19 | $19.83 | $19.06 | $19.67 | $19.62 | 4,335,168 |
| 2022-06-06 | $19.40 | $19.55 | $18.79 | $19.15 | $19.10 | 1,991,671 |
| 2022-06-03 | $18.82 | $19.45 | $18.43 | $19.24 | $19.19 | 3,185,924 |
| 2022-06-02 | $18.84 | $19.15 | $18.43 | $18.73 | $18.68 | 2,446,560 |
| 2022-06-01 | $18.83 | $19.11 | $18.39 | $18.89 | $18.84 | 3,742,186 |
| 2022-05-31 | $20.00 | $20.53 | $18.77 | $19.08 | $18.99 | 3,908,437 |
| 2022-05-27 | $19.26 | $19.97 | $19.26 | $19.81 | $19.72 | 2,354,555 |
| 2022-05-26 | $18.58 | $19.82 | $18.56 | $19.49 | $19.40 | 4,600,539 |
| 2022-05-25 | $17.55 | $18.39 | $17.48 | $18.30 | $18.21 | 3,654,512 |
| 2022-05-24 | $16.97 | $17.59 | $16.78 | $17.45 | $17.37 | 3,095,995 |
| 2022-05-23 | $16.09 | $17.17 | $15.92 | $17.16 | $17.08 | 3,443,240 |
| 2022-05-20 | $15.97 | $16.15 | $15.55 | $15.80 | $15.72 | 2,730,335 |
| 2022-05-19 | $15.48 | $16.31 | $15.37 | $15.79 | $15.71 | 3,817,061 |
| 2022-05-18 | $16.40 | $16.55 | $15.53 | $16.00 | $15.92 | 3,582,610 |
| 2022-05-17 | $16.06 | $16.58 | $15.93 | $16.20 | $16.12 | 2,338,402 |
| 2022-05-16 | $15.28 | $16.10 | $15.20 | $15.83 | $15.75 | 2,865,777 |
| 2022-05-13 | $14.48 | $15.24 | $14.48 | $15.12 | $15.05 | 3,110,709 |
| 2022-05-12 | $14.36 | $14.59 | $13.92 | $14.30 | $14.23 | 2,870,453 |
| 2022-05-11 | $14.91 | $15.44 | $14.44 | $14.50 | $14.43 | 3,182,750 |
| 2022-05-10 | $14.60 | $14.89 | $13.81 | $14.34 | $14.27 | 4,846,963 |
| 2022-05-09 | $16.01 | $16.07 | $14.09 | $14.47 | $14.40 | 5,808,955 |
| 2022-05-06 | $16.59 | $16.71 | $15.94 | $16.46 | $16.38 | 2,544,245 |
| 2022-05-05 | $17.53 | $17.72 | $15.93 | $16.24 | $16.16 | 2,981,910 |
| 2022-05-04 | $17.45 | $17.68 | $16.74 | $17.57 | $17.49 | 3,066,594 |
| 2022-05-03 | $16.10 | $17.10 | $16.05 | $16.91 | $16.83 | 3,721,319 |
| 2022-05-02 | $16.43 | $16.72 | $15.70 | $16.24 | $16.16 | 3,273,848 |
| 2022-04-29 | $17.44 | $17.53 | $16.16 | $16.44 | $16.36 | 4,170,376 |
| 2022-04-28 | $16.17 | $17.61 | $15.77 | $17.44 | $17.36 | 5,505,841 |
| 2022-04-27 | $15.90 | $16.57 | $15.68 | $16.23 | $16.15 | 3,645,740 |
| 2022-04-26 | $16.10 | $16.59 | $15.89 | $15.90 | $15.82 | 3,230,994 |
| 2022-04-25 | $16.07 | $16.22 | $15.09 | $15.92 | $15.84 | 5,270,187 |
| 2022-04-22 | $17.50 | $18.03 | $16.74 | $16.87 | $16.79 | 3,805,553 |
| 2022-04-21 | $18.69 | $18.77 | $17.38 | $17.67 | $17.59 | 4,565,416 |
| 2022-04-20 | $18.37 | $18.72 | $18.03 | $18.40 | $18.31 | 4,344,080 |
| 2022-04-19 | $17.88 | $18.53 | $17.72 | $18.36 | $18.27 | 5,246,393 |
| 2022-04-18 | $17.80 | $18.43 | $17.62 | $17.98 | $17.89 | 4,317,386 |
| 2022-04-14 | $17.45 | $17.80 | $17.23 | $17.67 | $17.59 | 3,765,555 |
| 2022-04-13 | $16.99 | $17.54 | $16.89 | $17.49 | $17.41 | 4,175,683 |
| 2022-04-12 | $16.40 | $17.33 | $16.38 | $16.65 | $16.57 | 4,860,347 |
| 2022-04-11 | $16.20 | $16.43 | $15.86 | $16.13 | $16.05 | 4,570,222 |
| 2022-04-08 | $15.66 | $16.29 | $15.54 | $16.26 | $16.18 | 4,194,271 |
| 2022-04-07 | $15.53 | $15.63 | $15.03 | $15.49 | $15.42 | 2,738,051 |
| 2022-04-06 | $15.58 | $15.73 | $15.05 | $15.26 | $15.19 | 2,676,147 |
| 2022-04-05 | $15.51 | $16.29 | $15.24 | $15.33 | $15.26 | 2,223,999 |
| 2022-04-04 | $16.25 | $16.68 | $15.45 | $15.96 | $15.88 | 2,712,921 |
| 2022-04-01 | $15.38 | $15.93 | $15.38 | $15.85 | $15.77 | 2,547,349 |
| 2022-03-31 | $15.14 | $16.02 | $15.14 | $15.48 | $15.41 | 3,126,665 |
| 2022-03-30 | $15.59 | $15.82 | $15.22 | $15.42 | $15.35 | 3,011,471 |
| 2022-03-29 | $14.61 | $15.34 | $14.34 | $15.31 | $15.24 | 3,843,802 |
| 2022-03-28 | $15.40 | $15.73 | $14.86 | $15.06 | $14.99 | 3,320,251 |
| 2022-03-25 | $15.47 | $16.21 | $15.38 | $16.10 | $16.02 | 4,194,921 |
| 2022-03-24 | $15.19 | $15.99 | $15.07 | $15.57 | $15.50 | 4,973,817 |
| 2022-03-23 | $15.34 | $15.61 | $15.06 | $15.33 | $15.26 | 3,301,050 |
| 2022-03-22 | $15.24 | $15.47 | $14.63 | $14.93 | $14.86 | 3,232,170 |
| 2022-03-21 | $15.10 | $15.53 | $14.99 | $15.23 | $15.16 | 5,256,505 |
| 2022-03-18 | $15.03 | $15.09 | $14.65 | $14.76 | $14.69 | 10,945,326 |
| 2022-03-17 | $15.01 | $15.40 | $14.58 | $15.12 | $15.05 | 4,316,790 |
| 2022-03-16 | $14.85 | $15.00 | $14.24 | $14.62 | $14.55 | 3,874,686 |
| 2022-03-15 | $14.70 | $15.23 | $14.40 | $14.73 | $14.66 | 4,548,564 |
| 2022-03-14 | $15.51 | $15.84 | $14.86 | $15.33 | $15.26 | 5,381,621 |
| 2022-03-11 | $16.00 | $16.39 | $15.86 | $16.11 | $16.03 | 4,182,168 |
| 2022-03-10 | $15.79 | $16.22 | $15.63 | $16.13 | $16.05 | 5,096,342 |
| 2022-03-09 | $15.16 | $15.96 | $14.58 | $15.66 | $15.59 | 5,918,314 |
| 2022-03-08 | $16.01 | $17.09 | $15.20 | $15.79 | $15.71 | 6,715,309 |
| 2022-03-07 | $15.48 | $16.49 | $15.33 | $16.04 | $15.96 | 8,769,268 |
| 2022-03-04 | $14.33 | $15.16 | $14.33 | $15.10 | $15.03 | 6,302,107 |
| 2022-03-03 | $14.54 | $14.63 | $13.88 | $14.53 | $14.46 | 3,211,596 |
| 2022-03-02 | $14.35 | $14.94 | $14.20 | $14.69 | $14.62 | 7,661,849 |
| 2022-03-01 | $14.57 | $14.88 | $13.95 | $14.16 | $14.05 | 4,254,977 |
| 2022-02-28 | $13.48 | $14.43 | $13.40 | $14.43 | $14.32 | 6,184,532 |
| 2022-02-25 | $13.13 | $13.52 | $12.96 | $13.50 | $13.40 | 2,285,491 |
| 2022-02-24 | $13.86 | $13.86 | $12.75 | $13.15 | $13.05 | 3,731,616 |
| 2022-02-23 | $13.12 | $13.45 | $13.02 | $13.41 | $13.31 | 3,774,192 |
| 2022-02-22 | $13.45 | $13.53 | $12.87 | $13.06 | $12.96 | 3,700,351 |
| 2022-02-18 | $13.62 | $13.79 | $12.95 | $13.15 | $13.05 | 4,187,619 |
| 2022-02-17 | $13.80 | $14.13 | $13.60 | $13.93 | $13.83 | 3,829,529 |
| 2022-02-16 | $13.74 | $14.01 | $13.65 | $13.86 | $13.76 | 6,094,324 |
| 2022-02-15 | $12.68 | $13.64 | $12.63 | $13.57 | $13.47 | 5,979,420 |
| 2022-02-14 | $12.69 | $13.08 | $12.47 | $13.06 | $12.96 | 5,785,269 |
| 2022-02-11 | $11.49 | $12.93 | $11.42 | $12.74 | $12.64 | 6,898,448 |
| 2022-02-10 | $10.42 | $11.64 | $10.29 | $11.40 | $11.31 | 4,194,635 |
| 2022-02-09 | $10.67 | $11.01 | $10.60 | $10.97 | $10.89 | 3,548,821 |
| 2022-02-08 | $10.76 | $10.82 | $10.51 | $10.63 | $10.55 | 2,531,568 |
| 2022-02-07 | $10.71 | $11.01 | $10.59 | $10.78 | $10.70 | 2,411,690 |
| 2022-02-04 | $10.52 | $10.99 | $10.42 | $10.85 | $10.77 | 2,925,207 |
| 2022-02-03 | $10.39 | $10.53 | $10.20 | $10.44 | $10.36 | 1,778,338 |
| 2022-02-02 | $10.57 | $10.67 | $10.32 | $10.50 | $10.42 | 2,060,632 |
| 2022-02-01 | $9.86 | $10.65 | $9.86 | $10.58 | $10.50 | 2,796,345 |
| 2022-01-31 | $9.99 | $10.18 | $9.77 | $9.96 | $9.89 | 2,266,490 |
| 2022-01-28 | $9.86 | $10.27 | $9.70 | $10.08 | $10.00 | 2,478,434 |
| 2022-01-27 | $10.34 | $10.62 | $9.71 | $9.90 | $9.83 | 2,911,873 |
| 2022-01-26 | $10.51 | $10.78 | $9.89 | $10.14 | $10.06 | 3,397,252 |
| 2022-01-25 | $9.74 | $10.47 | $9.40 | $10.32 | $10.24 | 3,221,973 |
| 2022-01-24 | $9.00 | $9.84 | $8.77 | $9.81 | $9.74 | 3,495,039 |
| 2022-01-21 | $9.57 | $9.79 | $9.33 | $9.40 | $9.33 | 2,505,139 |
| 2022-01-20 | $10.00 | $10.31 | $9.78 | $9.80 | $9.73 | 2,384,732 |
| 2022-01-19 | $10.40 | $10.41 | $9.98 | $10.10 | $10.02 | 2,115,664 |
| 2022-01-18 | $10.50 | $10.54 | $10.04 | $10.20 | $10.12 | 2,289,510 |
| 2022-01-14 | $9.87 | $10.40 | $9.87 | $10.31 | $10.23 | 3,229,030 |
| 2022-01-13 | $10.08 | $10.26 | $9.89 | $9.92 | $9.85 | 1,415,698 |
| 2022-01-12 | $10.42 | $10.42 | $9.95 | $9.98 | $9.91 | 2,751,165 |
| 2022-01-11 | $10.00 | $10.39 | $9.97 | $10.26 | $10.18 | 2,809,255 |
| 2022-01-10 | $9.65 | $9.99 | $9.52 | $9.98 | $9.91 | 3,416,250 |
| 2022-01-07 | $9.68 | $9.85 | $9.59 | $9.64 | $9.57 | 2,179,979 |
| 2022-01-06 | $9.30 | $9.74 | $9.25 | $9.69 | $9.62 | 3,229,816 |
| 2022-01-05 | $9.77 | $9.80 | $9.01 | $9.02 | $8.95 | 3,066,247 |
| 2022-01-04 | $9.16 | $9.68 | $9.16 | $9.57 | $9.50 | 4,659,898 |
| 2022-01-03 | $8.45 | $9.09 | $8.44 | $9.07 | $9.00 | 2,368,134 |
| 2021-12-31 | $8.42 | $8.61 | $8.31 | $8.45 | $8.39 | 1,732,100 |
| 2021-12-30 | $8.51 | $8.74 | $8.48 | $8.50 | $8.44 | 1,121,110 |
| 2021-12-29 | $8.73 | $8.85 | $8.49 | $8.53 | $8.47 | 1,549,898 |
| 2021-12-28 | $8.97 | $9.05 | $8.67 | $8.78 | $8.71 | 1,516,992 |
| 2021-12-27 | $8.76 | $9.00 | $8.55 | $8.94 | $8.87 | 1,392,645 |
| 2021-12-23 | $8.85 | $8.91 | $8.68 | $8.75 | $8.68 | 1,367,801 |
| 2021-12-22 | $8.66 | $8.83 | $8.51 | $8.80 | $8.73 | 1,593,823 |
| 2021-12-21 | $8.13 | $8.75 | $8.09 | $8.72 | $8.65 | 2,973,097 |
| 2021-12-20 | $7.65 | $7.80 | $7.48 | $7.74 | $7.68 | 2,331,711 |
| 2021-12-17 | $8.20 | $8.56 | $7.82 | $8.01 | $7.95 | 11,236,181 |
| 2021-12-16 | $8.37 | $8.60 | $8.18 | $8.28 | $8.22 | 2,601,789 |
| 2021-12-15 | $8.03 | $8.39 | $7.90 | $8.29 | $8.23 | 3,123,830 |
| 2021-12-14 | $8.34 | $8.66 | $8.16 | $8.19 | $8.13 | 1,979,116 |
| 2021-12-13 | $8.88 | $8.91 | $8.45 | $8.49 | $8.43 | 3,171,140 |
| 2021-12-10 | $8.70 | $9.13 | $8.53 | $9.06 | $8.99 | 3,326,778 |
| 2021-12-09 | $8.30 | $8.54 | $8.19 | $8.45 | $8.39 | 2,605,039 |
| 2021-12-08 | $8.02 | $8.54 | $8.01 | $8.47 | $8.41 | 2,372,427 |
| 2021-12-07 | $8.32 | $8.41 | $8.00 | $8.06 | $8.00 | 2,434,841 |
| 2021-12-06 | $7.58 | $7.85 | $7.36 | $7.68 | $7.62 | 3,199,893 |
| 2021-12-03 | $7.13 | $7.69 | $7.13 | $7.48 | $7.42 | 3,072,277 |
| 2021-12-02 | $6.82 | $7.31 | $6.71 | $7.29 | $7.24 | 2,880,682 |
| 2021-12-01 | $7.35 | $7.44 | $6.82 | $6.94 | $6.89 | 4,413,075 |
| 2021-11-30 | $6.92 | $7.10 | $6.76 | $7.06 | $6.99 | 3,506,166 |
| 2021-11-29 | $7.44 | $7.47 | $7.06 | $7.18 | $7.11 | 2,325,992 |
| 2021-11-26 | $7.00 | $7.20 | $6.80 | $7.16 | $7.09 | 2,345,507 |
| 2021-11-24 | $7.53 | $7.72 | $7.50 | $7.54 | $7.46 | 1,329,011 |
| 2021-11-23 | $7.46 | $7.81 | $7.46 | $7.63 | $7.55 | 3,570,800 |
| 2021-11-22 | $7.34 | $7.59 | $7.25 | $7.25 | $7.18 | 2,983,625 |
| 2021-11-19 | $7.68 | $7.86 | $7.30 | $7.36 | $7.28 | 4,411,917 |
| 2021-11-18 | $8.33 | $8.43 | $7.94 | $8.03 | $7.95 | 3,424,447 |
| 2021-11-17 | $8.52 | $8.70 | $8.26 | $8.33 | $8.24 | 2,915,521 |
| 2021-11-16 | $8.51 | $8.71 | $8.34 | $8.71 | $8.62 | 2,248,812 |
| 2021-11-15 | $8.59 | $8.69 | $8.36 | $8.48 | $8.39 | 2,158,200 |
| 2021-11-12 | $8.84 | $9.00 | $8.56 | $8.65 | $8.56 | 2,230,574 |
| 2021-11-11 | $9.08 | $9.22 | $8.98 | $9.01 | $8.92 | 2,238,334 |
| 2021-11-10 | $9.34 | $9.59 | $9.03 | $9.08 | $8.99 | 2,551,162 |
| 2021-11-09 | $9.29 | $9.67 | $9.11 | $9.65 | $9.55 | 1,660,990 |
| 2021-11-08 | $9.46 | $9.79 | $9.28 | $9.38 | $9.28 | 2,673,691 |
| 2021-11-05 | $9.24 | $9.51 | $9.24 | $9.36 | $9.26 | 2,176,629 |
| 2021-11-04 | $9.39 | $9.66 | $8.88 | $9.10 | $9.01 | 3,598,545 |
| 2021-11-03 | $8.74 | $9.37 | $8.59 | $9.13 | $9.04 | 2,569,705 |
| 2021-11-02 | $9.06 | $9.08 | $8.85 | $9.01 | $8.92 | 2,383,699 |
| 2021-11-01 | $8.72 | $9.00 | $8.65 | $8.84 | $8.75 | 2,110,239 |
| 2021-10-29 | $9.13 | $9.17 | $8.42 | $8.56 | $8.47 | 4,143,691 |
| 2021-10-28 | $8.85 | $9.23 | $8.74 | $9.09 | $9.00 | 4,285,824 |
| 2021-10-27 | $9.50 | $9.61 | $8.96 | $9.09 | $9.00 | 4,953,974 |
| 2021-10-26 | $9.47 | $9.92 | $9.36 | $9.84 | $9.74 | 9,335,450 |
| 2021-10-25 | $9.37 | $9.62 | $9.23 | $9.45 | $9.35 | 4,144,860 |
| 2021-10-22 | $9.13 | $9.30 | $8.94 | $9.14 | $9.05 | 2,300,150 |
| 2021-10-21 | $9.41 | $9.47 | $9.04 | $9.21 | $9.11 | 4,372,537 |
| 2021-10-20 | $9.19 | $9.49 | $9.05 | $9.41 | $9.31 | 6,320,696 |
| 2021-10-19 | $9.41 | $9.46 | $9.00 | $9.26 | $9.16 | 3,578,805 |
| 2021-10-18 | $9.19 | $9.61 | $9.18 | $9.43 | $9.33 | 3,209,733 |
| 2021-10-15 | $9.24 | $9.28 | $9.02 | $9.08 | $8.99 | 3,363,955 |
| 2021-10-14 | $9.16 | $9.19 | $8.90 | $8.98 | $8.89 | 3,896,178 |
| 2021-10-13 | $8.70 | $9.00 | $8.46 | $8.96 | $8.87 | 7,039,877 |
| 2021-10-12 | $9.00 | $9.14 | $8.81 | $8.82 | $8.73 | 2,876,440 |
| 2021-10-11 | $9.36 | $9.55 | $8.96 | $9.00 | $8.91 | 2,719,900 |
| 2021-10-08 | $9.29 | $9.50 | $9.06 | $9.09 | $9.00 | 2,559,098 |
| 2021-10-07 | $9.03 | $9.33 | $8.86 | $9.15 | $9.06 | 2,872,883 |
| 2021-10-06 | $9.41 | $9.65 | $9.04 | $9.08 | $8.99 | 3,266,643 |
| 2021-10-05 | $9.91 | $10.13 | $9.60 | $9.75 | $9.65 | 4,255,993 |
| 2021-10-04 | $9.71 | $10.05 | $9.58 | $9.85 | $9.75 | 2,754,074 |
| 2021-10-01 | $9.04 | $9.59 | $8.81 | $9.44 | $9.34 | 1,880,942 |
| 2021-09-30 | $9.05 | $9.24 | $8.88 | $9.00 | $8.91 | 1,839,941 |
| 2021-09-29 | $9.03 | $9.12 | $8.79 | $9.09 | $9.00 | 1,532,443 |
| 2021-09-28 | $9.05 | $9.53 | $9.05 | $9.09 | $9.00 | 1,812,324 |
| 2021-09-27 | $8.93 | $9.38 | $8.91 | $9.19 | $9.09 | 2,817,367 |
| 2021-09-24 | $8.51 | $8.74 | $8.44 | $8.62 | $8.53 | 1,564,381 |
| 2021-09-23 | $8.06 | $8.56 | $7.90 | $8.56 | $8.47 | 1,519,262 |
| 2021-09-22 | $7.88 | $8.17 | $7.88 | $7.95 | $7.87 | 1,453,410 |
| 2021-09-21 | $7.71 | $7.77 | $7.31 | $7.70 | $7.62 | 2,043,982 |
| 2021-09-20 | $7.52 | $7.65 | $7.32 | $7.58 | $7.50 | 1,994,677 |
| 2021-09-17 | $8.05 | $8.16 | $7.75 | $7.88 | $7.80 | 3,277,279 |
| 2021-09-16 | $8.25 | $8.35 | $7.96 | $8.03 | $7.95 | 1,905,833 |
| 2021-09-15 | $8.33 | $8.63 | $8.24 | $8.32 | $8.23 | 1,934,055 |
| 2021-09-14 | $8.51 | $8.71 | $8.09 | $8.10 | $8.02 | 1,901,800 |
| 2021-09-13 | $7.98 | $8.64 | $7.83 | $8.51 | $8.42 | 2,868,206 |
| 2021-09-10 | $7.95 | $8.01 | $7.72 | $7.78 | $7.70 | 1,568,387 |
| 2021-09-09 | $7.75 | $7.99 | $7.48 | $7.80 | $7.72 | 2,092,234 |
| 2021-09-08 | $7.85 | $7.95 | $7.55 | $7.59 | $7.51 | 1,900,732 |
| 2021-09-07 | $7.61 | $7.94 | $7.61 | $7.78 | $7.70 | 1,374,431 |
| 2021-09-03 | $7.94 | $8.10 | $7.71 | $7.77 | $7.69 | 1,211,119 |
| 2021-09-02 | $7.72 | $8.13 | $7.72 | $7.99 | $7.91 | 1,696,873 |
| 2021-09-01 | $7.72 | $7.77 | $7.45 | $7.61 | $7.53 | 1,476,030 |
| 2021-08-31 | $7.61 | $7.82 | $7.58 | $7.76 | $7.66 | 1,229,265 |
| 2021-08-30 | $8.01 | $8.06 | $7.62 | $7.70 | $7.60 | 1,163,579 |
| 2021-08-27 | $7.34 | $8.00 | $7.19 | $7.92 | $7.82 | 1,773,944 |
| 2021-08-26 | $7.29 | $7.43 | $7.17 | $7.21 | $7.12 | 845,520 |
| 2021-08-25 | $7.36 | $7.53 | $7.20 | $7.36 | $7.26 | 1,162,018 |
| 2021-08-24 | $7.17 | $7.40 | $7.16 | $7.28 | $7.19 | 1,138,866 |
| 2021-08-23 | $6.92 | $7.17 | $6.89 | $7.08 | $6.99 | 1,801,849 |
| 2021-08-20 | $6.48 | $6.68 | $6.44 | $6.60 | $6.51 | 1,217,272 |
| 2021-08-19 | $6.79 | $6.93 | $6.50 | $6.61 | $6.52 | 1,616,916 |
| 2021-08-18 | $7.18 | $7.35 | $6.97 | $6.99 | $6.90 | 1,443,904 |
| 2021-08-17 | $7.15 | $7.38 | $7.01 | $7.12 | $7.03 | 1,495,210 |
| 2021-08-16 | $7.40 | $7.43 | $7.12 | $7.27 | $7.18 | 1,253,198 |
| 2021-08-13 | $7.86 | $7.91 | $7.52 | $7.57 | $7.47 | 1,012,335 |
| 2021-08-12 | $7.93 | $8.05 | $7.67 | $7.83 | $7.73 | 932,176 |
| 2021-08-11 | $7.74 | $8.06 | $7.57 | $7.99 | $7.89 | 1,575,485 |
| 2021-08-10 | $7.58 | $8.00 | $7.53 | $7.88 | $7.78 | 1,298,956 |
| 2021-08-09 | $7.43 | $7.57 | $7.28 | $7.46 | $7.36 | 1,153,061 |
| 2021-08-06 | $7.50 | $7.69 | $7.42 | $7.65 | $7.55 | 1,410,137 |
| 2021-08-05 | $7.34 | $7.63 | $7.31 | $7.36 | $7.26 | 1,448,656 |
| 2021-08-04 | $7.85 | $7.91 | $7.24 | $7.27 | $7.18 | 2,479,298 |
| 2021-08-03 | $7.96 | $8.13 | $7.69 | $8.09 | $7.99 | 2,133,473 |
| 2021-08-02 | $8.05 | $8.66 | $7.87 | $7.98 | $7.88 | 1,798,861 |
| 2021-07-30 | $8.38 | $8.38 | $7.99 | $8.02 | $7.92 | 1,949,992 |
| 2021-07-29 | $7.72 | $8.42 | $7.72 | $8.36 | $8.25 | 1,500,452 |
| 2021-07-28 | $8.20 | $8.33 | $7.94 | $8.23 | $8.12 | 1,429,419 |
| 2021-07-27 | $8.22 | $8.22 | $7.97 | $8.13 | $8.02 | 1,403,076 |
| 2021-07-26 | $7.90 | $8.38 | $7.90 | $8.33 | $8.22 | 1,472,474 |
| 2021-07-23 | $8.22 | $8.37 | $7.76 | $7.85 | $7.75 | 1,123,382 |
| 2021-07-22 | $8.32 | $8.32 | $7.95 | $8.12 | $8.01 | 1,278,510 |
| 2021-07-21 | $8.15 | $8.50 | $8.15 | $8.32 | $8.21 | 1,523,570 |
| 2021-07-20 | $7.81 | $8.13 | $7.70 | $7.95 | $7.85 | 2,309,178 |
| 2021-07-19 | $7.96 | $8.12 | $7.66 | $7.83 | $7.73 | 2,632,079 |
| 2021-07-16 | $8.66 | $8.74 | $8.12 | $8.24 | $8.13 | 1,956,573 |
| 2021-07-15 | $8.65 | $8.96 | $8.46 | $8.53 | $8.42 | 1,794,169 |
| 2021-07-14 | $9.34 | $9.60 | $8.69 | $8.78 | $8.67 | 1,911,776 |
| 2021-07-13 | $9.44 | $9.48 | $9.16 | $9.24 | $9.12 | 1,307,568 |
| 2021-07-12 | $9.14 | $9.57 | $8.99 | $9.48 | $9.36 | 1,518,423 |
| 2021-07-09 | $9.09 | $9.46 | $8.91 | $9.36 | $9.24 | 1,583,126 |
| 2021-07-08 | $8.37 | $8.97 | $8.13 | $8.91 | $8.79 | 2,527,136 |
| 2021-07-07 | $9.28 | $9.52 | $8.83 | $8.91 | $8.79 | 2,288,801 |
| 2021-07-06 | $10.02 | $10.10 | $9.27 | $9.28 | $9.16 | 2,583,375 |
| 2021-07-02 | $10.26 | $10.34 | $10.01 | $10.14 | $10.01 | 1,374,985 |
| 2021-07-01 | $10.30 | $10.58 | $10.15 | $10.26 | $10.13 | 1,619,591 |
| 2021-06-30 | $10.05 | $10.21 | $9.83 | $9.94 | $9.81 | 1,717,305 |
| 2021-06-29 | $10.24 | $10.36 | $9.93 | $9.94 | $9.81 | 1,099,972 |
| 2021-06-28 | $10.31 | $10.38 | $9.76 | $10.09 | $9.96 | 2,213,074 |
| 2021-06-25 | $10.96 | $11.04 | $10.29 | $10.40 | $10.27 | 3,765,185 |
| 2021-06-24 | $10.64 | $11.08 | $10.54 | $10.97 | $10.83 | 1,550,477 |
| 2021-06-23 | $10.96 | $11.27 | $10.62 | $10.65 | $10.51 | 2,050,811 |
| 2021-06-22 | $10.31 | $10.42 | $10.08 | $10.35 | $10.22 | 1,639,270 |
| 2021-06-21 | $9.90 | $10.44 | $9.90 | $10.38 | $10.25 | 1,510,187 |
| 2021-06-18 | $9.72 | $10.31 | $9.63 | $9.79 | $9.66 | 4,083,715 |
| 2021-06-17 | $10.59 | $10.71 | $9.63 | $10.03 | $9.90 | 2,348,789 |
| 2021-06-16 | $10.46 | $10.88 | $10.41 | $10.58 | $10.44 | 1,950,032 |
| 2021-06-15 | $10.38 | $10.60 | $10.31 | $10.55 | $10.41 | 1,722,578 |
| 2021-06-14 | $10.51 | $10.85 | $10.21 | $10.28 | $10.15 | 2,157,465 |
| 2021-06-11 | $10.52 | $10.70 | $10.24 | $10.40 | $10.27 | 1,321,605 |
| 2021-06-10 | $10.69 | $10.78 | $10.19 | $10.37 | $10.24 | 1,605,542 |
| 2021-06-09 | $10.80 | $10.99 | $10.41 | $10.54 | $10.40 | 2,116,890 |
| 2021-06-08 | $10.15 | $10.92 | $10.01 | $10.72 | $10.58 | 3,168,065 |
| 2021-06-07 | $10.50 | $10.67 | $10.08 | $10.20 | $10.07 | 1,818,240 |
| 2021-06-04 | $10.23 | $10.49 | $9.88 | $10.44 | $10.30 | 2,432,798 |
| 2021-06-03 | $9.77 | $10.27 | $9.66 | $10.12 | $9.99 | 3,180,640 |
| 2021-06-02 | $8.95 | $10.08 | $8.85 | $9.89 | $9.76 | 4,395,229 |
| 2021-06-01 | $8.67 | $8.97 | $8.52 | $8.92 | $8.79 | 2,426,144 |
| 2021-05-28 | $8.63 | $8.64 | $8.29 | $8.37 | $8.25 | 1,066,002 |
| 2021-05-27 | $8.39 | $8.56 | $8.31 | $8.55 | $8.42 | 1,432,347 |
| 2021-05-26 | $8.03 | $8.36 | $8.02 | $8.31 | $8.19 | 1,086,238 |
| 2021-05-25 | $8.37 | $8.43 | $7.99 | $8.03 | $7.91 | 1,418,481 |
| 2021-05-24 | $8.49 | $8.61 | $8.18 | $8.41 | $8.28 | 1,434,909 |
| 2021-05-21 | $8.45 | $8.55 | $8.24 | $8.40 | $8.27 | 1,319,991 |
| 2021-05-20 | $8.26 | $8.34 | $7.92 | $8.26 | $8.14 | 1,415,717 |
| 2021-05-19 | $8.28 | $8.41 | $8.15 | $8.28 | $8.16 | 1,577,951 |
| 2021-05-18 | $8.99 | $9.02 | $8.62 | $8.62 | $8.49 | 1,590,230 |
| 2021-05-17 | $8.42 | $9.03 | $8.34 | $8.98 | $8.85 | 1,810,850 |
| 2021-05-14 | $8.21 | $8.68 | $8.15 | $8.52 | $8.39 | 1,531,867 |
| 2021-05-13 | $8.05 | $8.31 | $7.57 | $8.05 | $7.93 | 2,327,435 |
| 2021-05-12 | $8.35 | $8.74 | $8.13 | $8.26 | $8.14 | 2,087,168 |
| 2021-05-11 | $7.93 | $8.60 | $7.76 | $8.24 | $8.12 | 2,560,908 |
| 2021-05-10 | $8.75 | $8.99 | $8.30 | $8.32 | $8.20 | 2,532,237 |
| 2021-05-07 | $7.80 | $8.61 | $7.71 | $8.56 | $8.43 | 2,937,567 |
| 2021-05-06 | $8.14 | $8.19 | $7.62 | $8.01 | $7.89 | 2,534,502 |
| 2021-05-05 | $7.68 | $8.13 | $7.50 | $8.08 | $7.96 | 3,512,978 |
| 2021-05-04 | $7.55 | $7.60 | $7.24 | $7.56 | $7.45 | 1,789,612 |
| 2021-05-03 | $7.04 | $7.51 | $7.03 | $7.39 | $7.28 | 2,530,035 |
| 2021-04-30 | $6.93 | $7.11 | $6.75 | $6.76 | $6.66 | 2,194,358 |
| 2021-04-29 | $7.00 | $7.29 | $6.72 | $7.04 | $6.93 | 2,632,319 |
| 2021-04-28 | $6.41 | $6.86 | $6.41 | $6.81 | $6.71 | 2,214,071 |
| 2021-04-27 | $6.42 | $6.54 | $6.08 | $6.37 | $6.27 | 2,988,975 |
| 2021-04-26 | $6.35 | $6.43 | $6.30 | $6.42 | $6.32 | 1,810,221 |
| 2021-04-23 | $6.30 | $6.45 | $6.18 | $6.32 | $6.22 | 1,612,491 |
| 2021-04-22 | $6.48 | $6.48 | $6.20 | $6.24 | $6.15 | 1,241,591 |
| 2021-04-21 | $6.21 | $6.45 | $6.10 | $6.43 | $6.33 | 1,655,980 |
| 2021-04-20 | $6.71 | $6.71 | $6.07 | $6.35 | $6.26 | 2,188,764 |
| 2021-04-19 | $6.77 | $6.89 | $6.62 | $6.72 | $6.62 | 1,019,678 |
| 2021-04-16 | $7.00 | $7.00 | $6.71 | $6.77 | $6.67 | 818,863 |
| 2021-04-15 | $7.14 | $7.14 | $6.74 | $6.90 | $6.80 | 1,533,137 |
| 2021-04-14 | $6.82 | $7.37 | $6.82 | $7.15 | $7.04 | 1,500,941 |
| 2021-04-13 | $6.82 | $6.95 | $6.64 | $6.76 | $6.66 | 1,398,978 |
| 2021-04-12 | $6.98 | $7.09 | $6.78 | $6.82 | $6.72 | 1,219,384 |
| 2021-04-09 | $6.97 | $7.06 | $6.82 | $6.85 | $6.75 | 1,470,484 |
| 2021-04-08 | $6.97 | $7.07 | $6.80 | $7.05 | $6.94 | 1,301,355 |
| 2021-04-07 | $7.03 | $7.19 | $6.95 | $7.12 | $7.01 | 1,352,417 |
| 2021-04-06 | $7.05 | $7.36 | $6.96 | $6.97 | $6.87 | 1,477,538 |
| 2021-04-05 | $7.27 | $7.27 | $6.83 | $6.95 | $6.85 | 2,148,850 |
| 2021-04-01 | $7.16 | $7.39 | $7.01 | $7.35 | $7.24 | 1,681,559 |
| 2021-03-31 | $7.14 | $7.30 | $6.94 | $7.13 | $7.02 | 2,455,270 |
| 2021-03-30 | $7.04 | $7.27 | $6.97 | $7.16 | $7.05 | 1,439,156 |
| 2021-03-29 | $7.30 | $7.37 | $6.95 | $7.12 | $7.01 | 2,024,725 |
| 2021-03-26 | $7.52 | $7.71 | $7.17 | $7.47 | $7.36 | 2,151,418 |
| 2021-03-25 | $6.80 | $7.43 | $6.69 | $7.40 | $7.29 | 3,451,920 |
| 2021-03-24 | $7.40 | $7.49 | $6.98 | $6.98 | $6.88 | 1,983,395 |
| 2021-03-23 | $7.52 | $7.52 | $6.84 | $7.02 | $6.92 | 2,465,336 |
| 2021-03-22 | $7.88 | $7.91 | $7.39 | $7.58 | $7.47 | 1,598,328 |
| 2021-03-19 | $7.77 | $8.21 | $7.65 | $7.95 | $7.83 | 4,944,976 |
| 2021-03-18 | $8.61 | $8.63 | $7.69 | $7.78 | $7.66 | 2,468,371 |
| 2021-03-17 | $8.39 | $8.71 | $8.26 | $8.64 | $8.51 | 1,818,062 |
| 2021-03-16 | $8.78 | $8.80 | $8.32 | $8.47 | $8.34 | 2,355,605 |
| 2021-03-15 | $9.00 | $9.02 | $8.67 | $8.97 | $8.84 | 2,321,627 |
| 2021-03-12 | $9.52 | $9.63 | $8.87 | $9.00 | $8.87 | 2,171,753 |
| 2021-03-11 | $9.55 | $9.71 | $9.30 | $9.42 | $9.28 | 1,563,159 |
| 2021-03-10 | $9.02 | $9.66 | $8.95 | $9.55 | $9.41 | 2,151,492 |
| 2021-03-09 | $9.65 | $9.66 | $9.09 | $9.10 | $8.96 | 3,058,067 |
| 2021-03-08 | $9.36 | $9.74 | $9.13 | $9.65 | $9.51 | 3,949,150 |
| 2021-03-05 | $8.35 | $9.31 | $8.16 | $9.31 | $9.17 | 4,170,367 |
| 2021-03-04 | $7.70 | $8.15 | $7.51 | $8.04 | $7.92 | 2,941,273 |
| 2021-03-03 | $7.67 | $7.95 | $7.60 | $7.60 | $7.49 | 2,067,708 |
| 2021-03-02 | $7.84 | $7.99 | $7.59 | $7.59 | $7.46 | 2,084,623 |
| 2021-03-01 | $7.64 | $7.91 | $7.56 | $7.91 | $7.77 | 2,971,968 |
| 2021-02-26 | $7.43 | $7.54 | $6.86 | $7.40 | $7.27 | 2,554,508 |
| 2021-02-25 | $7.49 | $7.83 | $7.33 | $7.50 | $7.37 | 2,576,921 |
| 2021-02-24 | $6.91 | $7.49 | $6.90 | $7.47 | $7.33 | 3,022,557 |
| 2021-02-23 | $6.98 | $7.00 | $6.29 | $6.84 | $6.72 | 4,208,614 |
| 2021-02-22 | $6.32 | $7.19 | $6.28 | $6.92 | $6.80 | 4,294,282 |
| 2021-02-19 | $6.14 | $6.37 | $6.07 | $6.28 | $6.17 | 1,500,133 |
| 2021-02-18 | $6.24 | $6.29 | $5.99 | $6.16 | $6.05 | 2,220,369 |
| 2021-02-17 | $6.34 | $6.38 | $6.11 | $6.30 | $6.19 | 1,923,552 |
| 2021-02-16 | $6.38 | $6.59 | $6.29 | $6.35 | $6.24 | 1,844,283 |
| 2021-02-12 | $5.97 | $6.38 | $5.96 | $6.25 | $6.14 | 2,274,665 |
| 2021-02-11 | $6.22 | $6.38 | $6.00 | $6.08 | $5.97 | 3,482,528 |
| 2021-02-10 | $6.27 | $6.36 | $6.00 | $6.29 | $6.18 | 3,902,689 |
| 2021-02-09 | $6.31 | $6.40 | $6.03 | $6.21 | $6.10 | 2,208,120 |
| 2021-02-08 | $6.31 | $6.45 | $6.25 | $6.41 | $6.30 | 2,310,010 |
| 2021-02-05 | $6.19 | $6.28 | $6.04 | $6.24 | $6.13 | 2,608,026 |
| 2021-02-04 | $6.48 | $6.50 | $5.93 | $6.07 | $5.96 | 4,903,652 |
| 2021-02-03 | $6.49 | $6.70 | $6.48 | $6.69 | $6.57 | 2,099,738 |
| 2021-02-02 | $6.54 | $6.63 | $6.23 | $6.44 | $6.33 | 2,425,762 |
| 2021-02-01 | $6.20 | $6.41 | $6.07 | $6.36 | $6.25 | 2,046,093 |
| 2021-01-29 | $6.15 | $6.37 | $6.03 | $6.15 | $6.04 | 2,958,270 |
| 2021-01-28 | $6.19 | $6.36 | $5.91 | $6.23 | $6.12 | 3,053,353 |
| 2021-01-27 | $5.75 | $6.50 | $5.72 | $6.06 | $5.95 | 4,152,095 |
| 2021-01-26 | $6.33 | $6.42 | $5.88 | $5.91 | $5.81 | 2,051,657 |
| 2021-01-25 | $6.08 | $6.28 | $5.88 | $6.23 | $6.12 | 2,206,636 |
| 2021-01-22 | $5.72 | $6.26 | $5.66 | $6.24 | $6.13 | 2,961,996 |
| 2021-01-21 | $6.52 | $6.60 | $5.91 | $5.96 | $5.86 | 2,357,873 |
| 2021-01-20 | $6.68 | $6.78 | $6.52 | $6.62 | $6.50 | 1,632,153 |
| 2021-01-19 | $6.78 | $6.78 | $6.54 | $6.58 | $6.46 | 1,753,388 |
| 2021-01-15 | $6.70 | $6.82 | $6.39 | $6.59 | $6.47 | 3,822,159 |
| 2021-01-14 | $6.44 | $7.08 | $6.42 | $6.87 | $6.75 | 2,755,150 |
| 2021-01-13 | $6.58 | $6.60 | $6.28 | $6.35 | $6.24 | 2,441,467 |
| 2021-01-12 | $6.20 | $6.61 | $6.12 | $6.60 | $6.48 | 2,991,257 |
| 2021-01-11 | $6.00 | $6.18 | $5.82 | $6.11 | $6.00 | 1,884,354 |
| 2021-01-08 | $6.41 | $6.41 | $6.06 | $6.20 | $6.09 | 1,464,626 |
| 2021-01-07 | $6.33 | $6.46 | $6.16 | $6.30 | $6.19 | 1,659,994 |
| 2021-01-06 | $6.20 | $6.44 | $6.08 | $6.28 | $6.17 | 2,834,008 |
| 2021-01-05 | $5.50 | $6.30 | $5.49 | $6.08 | $5.97 | 3,044,430 |
| 2021-01-04 | $5.35 | $5.53 | $5.21 | $5.42 | $5.33 | 2,498,848 |
| 2020-12-31 | $5.33 | $5.45 | $5.24 | $5.26 | $5.17 | 2,180,539 |
| 2020-12-30 | $5.22 | $5.42 | $5.19 | $5.36 | $5.27 | 838,391 |
| 2020-12-29 | $5.34 | $5.34 | $5.14 | $5.21 | $5.12 | 1,054,585 |
| 2020-12-28 | $5.36 | $5.51 | $5.22 | $5.25 | $5.16 | 1,647,626 |
| 2020-12-24 | $5.49 | $5.54 | $5.25 | $5.30 | $5.21 | 923,951 |
| 2020-12-23 | $5.27 | $5.56 | $5.27 | $5.42 | $5.33 | 1,312,301 |
| 2020-12-22 | $5.39 | $5.45 | $5.17 | $5.27 | $5.18 | 1,966,785 |
| 2020-12-21 | $5.18 | $5.47 | $4.98 | $5.39 | $5.30 | 2,435,963 |
| 2020-12-18 | $5.74 | $5.74 | $5.38 | $5.43 | $5.33 | 4,508,066 |
| 2020-12-17 | $5.64 | $5.75 | $5.49 | $5.75 | $5.64 | 2,418,054 |
| 2020-12-16 | $5.74 | $5.79 | $5.52 | $5.58 | $5.48 | 2,834,897 |
| 2020-12-15 | $5.54 | $5.81 | $5.53 | $5.72 | $5.62 | 3,512,675 |
| 2020-12-14 | $5.70 | $5.80 | $5.33 | $5.47 | $5.37 | 3,074,431 |
| 2020-12-11 | $5.51 | $5.63 | $5.29 | $5.56 | $5.46 | 2,805,012 |
| 2020-12-10 | $5.28 | $5.83 | $5.15 | $5.61 | $5.51 | 6,083,602 |
| 2020-12-09 | $5.40 | $5.56 | $5.03 | $5.18 | $5.09 | 3,104,627 |
| 2020-12-08 | $5.01 | $5.41 | $5.00 | $5.35 | $5.25 | 3,931,921 |
| 2020-12-07 | $5.10 | $5.27 | $5.01 | $5.13 | $5.04 | 3,490,924 |
| 2020-12-04 | $4.97 | $5.18 | $4.89 | $5.17 | $5.08 | 2,448,030 |
| 2020-12-03 | $4.70 | $4.90 | $4.62 | $4.84 | $4.76 | 2,505,751 |
| 2020-12-02 | $4.50 | $4.82 | $4.39 | $4.68 | $4.60 | 2,520,146 |
| 2020-12-01 | $4.47 | $4.63 | $4.42 | $4.51 | $4.41 | 2,627,451 |
| 2020-11-30 | $4.59 | $4.60 | $4.28 | $4.31 | $4.22 | 2,314,522 |
| 2020-11-27 | $4.84 | $4.84 | $4.51 | $4.65 | $4.55 | 1,358,679 |
| 2020-11-25 | $4.82 | $4.88 | $4.66 | $4.84 | $4.73 | 3,494,102 |
| 2020-11-24 | $4.71 | $5.04 | $4.68 | $4.84 | $4.74 | 4,914,777 |
| 2020-11-23 | $4.27 | $4.59 | $4.23 | $4.50 | $4.40 | 5,320,793 |
| 2020-11-20 | $4.16 | $4.25 | $4.00 | $4.09 | $4.00 | 2,558,204 |
| 2020-11-19 | $4.13 | $4.32 | $4.06 | $4.24 | $4.15 | 6,069,757 |
| 2020-11-18 | $4.17 | $4.60 | $4.13 | $4.16 | $4.07 | 4,330,366 |
| 2020-11-17 | $3.90 | $4.21 | $3.89 | $4.08 | $3.99 | 3,928,469 |
| 2020-11-16 | $3.71 | $4.08 | $3.71 | $4.03 | $3.94 | 3,936,001 |
| 2020-11-13 | $3.27 | $3.57 | $3.27 | $3.56 | $3.48 | 2,414,775 |
| 2020-11-12 | $3.40 | $3.48 | $3.26 | $3.28 | $3.21 | 2,994,998 |
| 2020-11-11 | $3.64 | $3.64 | $3.39 | $3.46 | $3.38 | 1,756,155 |
| 2020-11-10 | $3.49 | $3.59 | $3.30 | $3.55 | $3.47 | 3,715,720 |
| 2020-11-09 | $3.25 | $3.67 | $3.23 | $3.48 | $3.40 | 4,433,057 |
| 2020-11-06 | $2.89 | $2.97 | $2.79 | $2.87 | $2.81 | 2,133,941 |
| 2020-11-05 | $2.88 | $2.96 | $2.72 | $2.90 | $2.84 | 2,059,729 |
| 2020-11-04 | $2.85 | $2.88 | $2.63 | $2.87 | $2.81 | 2,668,323 |
| 2020-11-03 | $2.87 | $2.93 | $2.71 | $2.80 | $2.74 | 2,641,543 |
| 2020-11-02 | $2.60 | $2.81 | $2.53 | $2.78 | $2.72 | 2,759,300 |
| 2020-10-30 | $2.49 | $2.58 | $2.47 | $2.56 | $2.50 | 2,131,117 |
| 2020-10-29 | $2.49 | $2.54 | $2.38 | $2.52 | $2.47 | 2,965,293 |
| 2020-10-28 | $2.51 | $2.60 | $2.45 | $2.49 | $2.44 | 2,895,062 |
| 2020-10-27 | $2.68 | $2.68 | $2.57 | $2.65 | $2.59 | 1,604,098 |
| 2020-10-26 | $2.82 | $2.84 | $2.64 | $2.67 | $2.61 | 2,581,001 |
| 2020-10-23 | $2.87 | $2.96 | $2.82 | $2.89 | $2.83 | 4,075,259 |
| 2020-10-22 | $2.59 | $2.89 | $2.59 | $2.81 | $2.75 | 3,897,940 |
| 2020-10-21 | $2.66 | $2.79 | $2.58 | $2.61 | $2.55 | 1,896,935 |
| 2020-10-20 | $2.66 | $2.73 | $2.61 | $2.68 | $2.62 | 2,077,783 |
| 2020-10-19 | $2.66 | $2.74 | $2.57 | $2.62 | $2.56 | 2,490,969 |
| 2020-10-16 | $2.80 | $2.81 | $2.64 | $2.65 | $2.59 | 2,588,166 |
| 2020-10-15 | $2.80 | $2.86 | $2.73 | $2.84 | $2.78 | 2,248,953 |
| 2020-10-14 | $2.84 | $2.98 | $2.81 | $2.87 | $2.80 | 2,158,919 |
| 2020-10-13 | $2.98 | $2.98 | $2.79 | $2.79 | $2.73 | 2,680,971 |
| 2020-10-12 | $2.93 | $2.97 | $2.85 | $2.94 | $2.87 | 1,656,715 |
| 2020-10-09 | $3.09 | $3.12 | $2.88 | $2.96 | $2.90 | 2,293,134 |
| 2020-10-08 | $2.93 | $3.07 | $2.87 | $3.04 | $2.97 | 2,977,983 |
| 2020-10-07 | $2.72 | $2.92 | $2.71 | $2.84 | $2.77 | 4,136,156 |
| 2020-10-06 | $2.66 | $2.87 | $2.66 | $2.69 | $2.63 | 5,016,045 |
| 2020-10-05 | $2.64 | $2.71 | $2.57 | $2.62 | $2.56 | 3,996,646 |
| 2020-10-02 | $2.42 | $2.73 | $2.41 | $2.57 | $2.51 | 5,669,632 |
| 2020-10-01 | $2.83 | $2.88 | $2.53 | $2.57 | $2.51 | 6,505,574 |
| 2020-09-30 | $2.94 | $3.05 | $2.83 | $2.85 | $2.79 | 2,718,853 |
| 2020-09-29 | $3.00 | $3.03 | $2.77 | $2.91 | $2.85 | 2,057,257 |
| 2020-09-28 | $2.96 | $3.11 | $2.96 | $3.00 | $2.93 | 3,749,615 |
| 2020-09-25 | $2.84 | $2.93 | $2.79 | $2.86 | $2.79 | 6,451,657 |
| 2020-09-24 | $2.93 | $3.02 | $2.79 | $2.90 | $2.84 | 4,884,412 |
| 2020-09-23 | $3.18 | $3.25 | $2.88 | $2.88 | $2.82 | 3,422,278 |
| 2020-09-22 | $3.16 | $3.28 | $3.11 | $3.17 | $3.10 | 1,937,843 |
| 2020-09-21 | $3.35 | $3.36 | $3.10 | $3.17 | $3.10 | 2,414,655 |
| 2020-09-18 | $3.48 | $3.58 | $3.35 | $3.45 | $3.38 | 6,094,033 |
| 2020-09-17 | $3.43 | $3.50 | $3.35 | $3.47 | $3.39 | 3,094,454 |
| 2020-09-16 | $3.32 | $3.52 | $3.24 | $3.49 | $3.41 | 4,757,744 |
| 2020-09-15 | $3.27 | $3.45 | $3.25 | $3.29 | $3.22 | 3,462,834 |
| 2020-09-14 | $3.19 | $3.24 | $3.04 | $3.23 | $3.16 | 3,162,083 |
| 2020-09-11 | $3.22 | $3.28 | $3.06 | $3.17 | $3.10 | 1,907,612 |
| 2020-09-10 | $3.46 | $3.47 | $3.18 | $3.21 | $3.14 | 3,391,702 |
| 2020-09-09 | $3.46 | $3.52 | $3.39 | $3.46 | $3.38 | 2,716,361 |
| 2020-09-08 | $3.52 | $3.60 | $3.29 | $3.36 | $3.29 | 2,235,943 |
| 2020-09-04 | $3.67 | $3.71 | $3.51 | $3.66 | $3.58 | 2,052,351 |
| 2020-09-03 | $3.61 | $3.77 | $3.52 | $3.60 | $3.52 | 2,372,493 |
| 2020-09-02 | $3.92 | $3.92 | $3.60 | $3.64 | $3.56 | 2,930,971 |
| 2020-09-01 | $3.81 | $3.94 | $3.79 | $3.89 | $3.78 | 1,264,836 |
| 2020-08-31 | $3.97 | $3.98 | $3.70 | $3.85 | $3.75 | 2,968,971 |
| 2020-08-28 | $3.87 | $4.03 | $3.83 | $3.97 | $3.86 | 2,341,719 |
| 2020-08-27 | $3.89 | $3.92 | $3.75 | $3.85 | $3.75 | 2,779,716 |
| 2020-08-26 | $3.96 | $3.96 | $3.74 | $3.86 | $3.76 | 2,728,007 |
| 2020-08-25 | $4.01 | $4.10 | $3.84 | $3.94 | $3.83 | 1,687,118 |
| 2020-08-24 | $3.76 | $3.98 | $3.69 | $3.96 | $3.85 | 2,206,525 |
| 2020-08-21 | $3.85 | $3.88 | $3.67 | $3.72 | $3.62 | 5,585,352 |
| 2020-08-20 | $4.01 | $4.07 | $3.89 | $3.94 | $3.83 | 4,382,616 |
| 2020-08-19 | $4.14 | $4.27 | $4.08 | $4.10 | $3.99 | 2,671,345 |
| 2020-08-18 | $4.37 | $4.42 | $4.10 | $4.14 | $4.03 | 4,665,942 |
| 2020-08-17 | $4.50 | $4.56 | $4.37 | $4.43 | $4.31 | 2,990,516 |
| 2020-08-14 | $4.34 | $4.57 | $4.34 | $4.50 | $4.38 | 1,613,717 |
| 2020-08-13 | $4.51 | $4.55 | $4.31 | $4.42 | $4.30 | 2,563,119 |
| 2020-08-12 | $4.59 | $4.65 | $4.47 | $4.56 | $4.44 | 2,891,156 |
| 2020-08-11 | $4.54 | $4.74 | $4.45 | $4.48 | $4.36 | 4,885,161 |
| 2020-08-10 | $4.14 | $4.52 | $4.13 | $4.40 | $4.28 | 5,867,075 |
| 2020-08-07 | $4.14 | $4.17 | $3.99 | $4.12 | $4.01 | 3,931,324 |
| 2020-08-06 | $4.35 | $4.36 | $4.14 | $4.15 | $4.04 | 2,150,256 |
| 2020-08-05 | $4.34 | $4.47 | $4.21 | $4.35 | $4.23 | 5,006,986 |
| 2020-08-04 | $3.96 | $4.24 | $3.90 | $4.20 | $4.09 | 6,284,541 |
| 2020-08-03 | $3.90 | $4.01 | $3.85 | $3.95 | $3.84 | 4,685,207 |
| 2020-07-31 | $3.90 | $3.95 | $3.75 | $3.88 | $3.77 | 6,568,007 |
| 2020-07-30 | $3.97 | $4.06 | $3.86 | $3.95 | $3.84 | 5,783,808 |
| 2020-07-29 | $4.03 | $4.14 | $3.90 | $4.07 | $3.96 | 8,088,396 |
| 2020-07-28 | $4.10 | $4.28 | $3.95 | $4.01 | $3.90 | 11,716,251 |
| 2020-07-27 | $3.97 | $4.16 | $3.82 | $4.16 | $4.05 | 5,245,253 |
| 2020-07-24 | $3.97 | $4.04 | $3.84 | $3.93 | $3.82 | 5,459,371 |
| 2020-07-23 | $3.74 | $4.17 | $3.70 | $3.94 | $3.83 | 9,894,178 |
| 2020-07-22 | $3.69 | $3.79 | $3.56 | $3.67 | $3.57 | 5,147,040 |
| 2020-07-21 | $3.46 | $4.00 | $3.46 | $3.84 | $3.74 | 5,599,236 |
| 2020-07-20 | $3.34 | $3.54 | $3.25 | $3.40 | $3.31 | 3,250,066 |
| 2020-07-17 | $3.52 | $3.53 | $3.31 | $3.32 | $3.23 | 2,318,067 |
| 2020-07-16 | $3.45 | $3.62 | $3.32 | $3.50 | $3.41 | 3,972,432 |
| 2020-07-15 | $3.63 | $3.81 | $3.47 | $3.66 | $3.56 | 4,970,881 |
| 2020-07-14 | $3.25 | $3.56 | $3.19 | $3.53 | $3.43 | 3,958,104 |
| 2020-07-13 | $3.43 | $3.47 | $3.21 | $3.26 | $3.17 | 5,198,492 |
| 2020-07-10 | $3.25 | $3.45 | $3.16 | $3.39 | $3.30 | 5,270,709 |
| 2020-07-09 | $3.49 | $3.53 | $3.25 | $3.32 | $3.23 | 7,223,375 |
| 2020-07-08 | $3.33 | $3.57 | $3.24 | $3.53 | $3.43 | 5,435,153 |
| 2020-07-07 | $3.44 | $3.54 | $3.33 | $3.35 | $3.26 | 4,767,266 |
| 2020-07-06 | $3.47 | $3.56 | $3.33 | $3.50 | $3.41 | 10,608,792 |
| 2020-07-02 | $3.34 | $3.43 | $3.21 | $3.36 | $3.27 | 5,568,135 |
| 2020-07-01 | $3.52 | $3.65 | $3.21 | $3.26 | $3.17 | 5,769,858 |
| 2020-06-30 | $3.41 | $3.50 | $3.28 | $3.47 | $3.38 | 7,010,664 |
| 2020-06-29 | $3.57 | $3.70 | $3.36 | $3.46 | $3.37 | 7,750,518 |
| 2020-06-26 | $3.85 | $3.85 | $3.48 | $3.57 | $3.47 | 22,101,924 |
| 2020-06-25 | $3.65 | $3.95 | $3.55 | $3.88 | $3.78 | 5,363,565 |
| 2020-06-24 | $4.12 | $4.18 | $3.68 | $3.69 | $3.59 | 5,506,088 |
| 2020-06-23 | $4.56 | $4.57 | $4.16 | $4.21 | $4.10 | 5,458,526 |
| 2020-06-22 | $4.33 | $4.36 | $4.12 | $4.31 | $4.19 | 7,330,312 |
| 2020-06-19 | $4.69 | $4.73 | $4.28 | $4.34 | $4.22 | 8,281,281 |
| 2020-06-18 | $4.31 | $4.68 | $4.21 | $4.52 | $4.40 | 7,602,087 |
| 2020-06-17 | $4.83 | $4.83 | $4.33 | $4.37 | $4.25 | 5,926,753 |
| 2020-06-16 | $5.05 | $5.08 | $4.50 | $4.81 | $4.68 | 7,618,111 |
| 2020-06-15 | $4.10 | $4.82 | $3.97 | $4.57 | $4.45 | 5,032,918 |
| 2020-06-12 | $4.63 | $4.81 | $4.22 | $4.46 | $4.34 | 8,368,032 |
| 2020-06-11 | $4.60 | $4.96 | $4.15 | $4.16 | $4.05 | 5,985,233 |
| 2020-06-10 | $5.42 | $5.62 | $5.08 | $5.16 | $5.02 | 6,473,200 |
| 2020-06-09 | $5.75 | $5.87 | $5.39 | $5.50 | $5.35 | 7,620,130 |
| 2020-06-08 | $6.21 | $6.33 | $5.93 | $6.16 | $5.99 | 8,174,602 |
| 2020-06-05 | $5.47 | $6.14 | $5.45 | $5.79 | $5.63 | 12,425,864 |
| 2020-06-04 | $4.36 | $5.21 | $4.31 | $5.17 | $5.03 | 12,726,977 |
| 2020-06-03 | $4.30 | $4.47 | $4.01 | $4.44 | $4.32 | 12,612,720 |
| 2020-06-02 | $3.92 | $4.27 | $3.83 | $4.19 | $4.06 | 9,281,198 |
| 2020-06-01 | $3.82 | $3.91 | $3.73 | $3.79 | $3.67 | 8,848,599 |
| 2020-05-29 | $4.23 | $4.32 | $3.69 | $3.69 | $3.57 | 38,517,817 |
| 2020-05-28 | $4.15 | $4.47 | $4.07 | $4.28 | $4.15 | 9,079,536 |
| 2020-05-27 | $4.11 | $4.26 | $4.06 | $4.17 | $4.04 | 11,012,929 |
| 2020-05-26 | $3.75 | $3.98 | $3.63 | $3.89 | $3.77 | 4,297,619 |
| 2020-05-22 | $3.81 | $3.84 | $3.46 | $3.55 | $3.44 | 7,045,227 |
| 2020-05-21 | $3.91 | $3.94 | $3.69 | $3.89 | $3.77 | 10,352,078 |
| 2020-05-20 | $3.70 | $3.97 | $3.66 | $3.88 | $3.76 | 5,154,979 |
| 2020-05-19 | $3.79 | $3.84 | $3.58 | $3.58 | $3.47 | 4,269,237 |
| 2020-05-18 | $3.56 | $3.89 | $3.47 | $3.79 | $3.67 | 6,210,770 |
| 2020-05-15 | $3.18 | $3.49 | $3.09 | $3.27 | $3.17 | 12,064,747 |
| 2020-05-14 | $3.01 | $3.42 | $2.91 | $3.19 | $3.09 | 5,518,486 |
| 2020-05-13 | $3.34 | $3.35 | $2.88 | $3.15 | $3.05 | 7,981,305 |
| 2020-05-12 | $3.42 | $3.59 | $3.31 | $3.40 | $3.29 | 7,287,652 |
| 2020-05-11 | $3.25 | $3.41 | $3.14 | $3.35 | $3.24 | 4,837,255 |
| 2020-05-08 | $3.00 | $3.38 | $3.00 | $3.36 | $3.25 | 5,186,737 |
| 2020-05-07 | $2.93 | $3.07 | $2.84 | $2.93 | $2.84 | 4,022,421 |
| 2020-05-06 | $3.01 | $3.06 | $2.82 | $2.84 | $2.75 | 4,395,054 |
| 2020-05-05 | $3.52 | $3.53 | $3.00 | $3.01 | $2.92 | 6,380,914 |
| 2020-05-04 | $3.07 | $3.23 | $2.97 | $3.20 | $3.10 | 4,637,707 |
| 2020-05-01 | $3.46 | $3.66 | $3.22 | $3.26 | $3.16 | 5,726,008 |
| 2020-04-30 | $3.71 | $3.78 | $3.35 | $3.69 | $3.57 | 10,773,881 |
| 2020-04-29 | $3.00 | $3.62 | $2.98 | $3.60 | $3.49 | 9,552,978 |
| 2020-04-28 | $2.70 | $3.02 | $2.68 | $2.82 | $2.73 | 9,638,373 |
| 2020-04-27 | $2.44 | $2.74 | $2.36 | $2.66 | $2.58 | 6,697,600 |
| 2020-04-24 | $2.94 | $3.20 | $2.59 | $2.59 | $2.51 | 9,824,452 |
| 2020-04-23 | $2.42 | $2.99 | $2.21 | $2.89 | $2.80 | 12,493,394 |
| 2020-04-22 | $2.29 | $2.43 | $2.20 | $2.30 | $2.23 | 6,742,785 |
| 2020-04-21 | $2.01 | $2.29 | $1.96 | $2.22 | $2.15 | 6,512,830 |
| 2020-04-20 | $1.93 | $2.21 | $1.82 | $2.07 | $2.01 | 5,995,158 |
| 2020-04-17 | $1.86 | $2.10 | $1.85 | $2.06 | $2.00 | 6,782,658 |
| 2020-04-16 | $2.13 | $2.13 | $1.82 | $1.84 | $1.78 | 5,461,393 |
| 2020-04-15 | $2.09 | $2.24 | $1.91 | $2.07 | $2.01 | 8,808,227 |
| 2020-04-14 | $2.22 | $2.47 | $2.17 | $2.25 | $2.18 | 4,843,575 |
| 2020-04-13 | $2.47 | $2.53 | $2.25 | $2.33 | $2.26 | 6,536,646 |
| 2020-04-09 | $2.40 | $2.87 | $2.10 | $2.31 | $2.24 | 9,618,380 |
| 2020-04-08 | $2.20 | $2.39 | $2.09 | $2.32 | $2.25 | 5,643,942 |
| 2020-04-07 | $2.06 | $2.45 | $1.99 | $2.08 | $2.01 | 9,864,210 |
| 2020-04-06 | $1.90 | $2.10 | $1.75 | $1.93 | $1.87 | 9,229,247 |
| 2020-04-03 | $1.92 | $1.98 | $1.61 | $1.70 | $1.65 | 7,660,692 |
| 2020-04-02 | $2.00 | $2.12 | $1.84 | $1.88 | $1.82 | 12,122,104 |
| 2020-04-01 | $2.29 | $2.33 | $1.86 | $1.89 | $1.83 | 5,371,536 |
| 2020-03-31 | $2.19 | $2.40 | $2.15 | $2.35 | $2.28 | 3,442,631 |
| 2020-03-30 | $2.23 | $2.28 | $1.92 | $2.14 | $2.07 | 5,117,297 |
| 2020-03-27 | $2.41 | $2.53 | $2.21 | $2.30 | $2.23 | 6,653,073 |
| 2020-03-26 | $2.69 | $2.81 | $2.41 | $2.55 | $2.47 | 6,937,042 |
| 2020-03-25 | $2.63 | $2.83 | $2.25 | $2.71 | $2.62 | 6,890,833 |
| 2020-03-24 | $2.44 | $2.64 | $2.33 | $2.62 | $2.54 | 5,188,787 |
| 2020-03-23 | $2.25 | $2.35 | $2.12 | $2.20 | $2.13 | 5,461,981 |
| 2020-03-20 | $2.27 | $2.46 | $2.12 | $2.21 | $2.14 | 9,619,705 |
| 2020-03-19 | $2.07 | $2.36 | $2.07 | $2.17 | $2.10 | 7,063,515 |
| 2020-03-18 | $2.31 | $2.67 | $2.06 | $2.07 | $2.01 | 4,309,816 |
| 2020-03-17 | $2.30 | $2.53 | $2.16 | $2.49 | $2.41 | 7,998,657 |
| 2020-03-16 | $2.10 | $2.73 | $2.00 | $2.28 | $2.21 | 10,892,051 |
| 2020-03-13 | $2.34 | $2.46 | $2.00 | $2.46 | $2.38 | 7,892,200 |
| 2020-03-12 | $1.94 | $2.45 | $1.87 | $2.12 | $2.05 | 8,457,292 |
| 2020-03-11 | $2.27 | $2.28 | $1.80 | $2.11 | $2.04 | 14,721,290 |
| 2020-03-10 | $2.70 | $3.23 | $2.11 | $2.30 | $2.23 | 10,658,739 |
| 2020-03-09 | $2.92 | $2.96 | $2.06 | $2.38 | $2.31 | 14,142,975 |
| 2020-03-06 | $4.95 | $5.11 | $4.21 | $4.30 | $4.16 | 7,673,682 |
| 2020-03-05 | $5.19 | $5.35 | $5.06 | $5.20 | $5.04 | 4,335,457 |
| 2020-03-04 | $5.51 | $5.59 | $5.28 | $5.37 | $5.20 | 4,004,510 |
| 2020-03-03 | $5.73 | $5.80 | $5.29 | $5.41 | $5.20 | 4,124,372 |
| 2020-03-02 | $5.83 | $5.96 | $5.36 | $5.74 | $5.52 | 6,223,435 |
| 2020-02-28 | $5.38 | $5.81 | $5.38 | $5.73 | $5.51 | 8,940,982 |
| 2020-02-27 | $5.71 | $5.88 | $5.45 | $5.61 | $5.39 | 7,112,552 |
| 2020-02-26 | $6.33 | $6.41 | $6.03 | $6.03 | $5.80 | 4,606,403 |
| 2020-02-25 | $6.64 | $6.72 | $6.27 | $6.29 | $6.05 | 3,732,532 |
| 2020-02-24 | $6.92 | $6.94 | $6.61 | $6.63 | $6.37 | 3,972,805 |
| 2020-02-21 | $7.39 | $7.39 | $7.10 | $7.32 | $7.04 | 3,128,430 |
| 2020-02-20 | $7.44 | $7.65 | $7.34 | $7.53 | $7.24 | 2,619,504 |
| 2020-02-19 | $7.45 | $7.49 | $7.22 | $7.38 | $7.10 | 3,274,819 |
| 2020-02-18 | $7.38 | $7.38 | $7.13 | $7.34 | $7.06 | 3,981,315 |
| 2020-02-14 | $7.50 | $7.60 | $7.36 | $7.49 | $7.20 | 3,885,417 |
| 2020-02-13 | $7.58 | $7.64 | $7.31 | $7.47 | $7.18 | 6,025,251 |
| 2020-02-12 | $7.64 | $7.79 | $7.42 | $7.66 | $7.36 | 4,255,125 |
| 2020-02-11 | $7.48 | $7.59 | $7.35 | $7.47 | $7.18 | 3,199,412 |
| 2020-02-10 | $7.29 | $7.48 | $7.24 | $7.33 | $7.05 | 5,006,337 |
| 2020-02-07 | $6.96 | $7.44 | $6.87 | $7.38 | $7.10 | 5,290,408 |
| 2020-02-06 | $8.35 | $8.45 | $7.03 | $7.05 | $6.78 | 12,709,050 |
| 2020-02-05 | $8.10 | $8.52 | $8.10 | $8.43 | $8.10 | 4,895,366 |
| 2020-02-04 | $8.21 | $8.31 | $7.87 | $7.91 | $7.60 | 3,587,592 |
| 2020-02-03 | $7.85 | $8.11 | $7.74 | $7.98 | $7.67 | 4,302,496 |
| 2020-01-31 | $7.85 | $7.97 | $7.56 | $7.94 | $7.63 | 6,420,310 |
| 2020-01-30 | $7.83 | $8.07 | $7.80 | $8.04 | $7.73 | 4,004,080 |
| 2020-01-29 | $8.16 | $8.25 | $7.87 | $7.87 | $7.57 | 2,643,427 |
| 2020-01-28 | $8.05 | $8.20 | $7.95 | $8.06 | $7.75 | 2,986,053 |
| 2020-01-27 | $8.20 | $8.31 | $7.98 | $7.99 | $7.68 | 3,881,773 |
| 2020-01-24 | $8.92 | $8.98 | $8.18 | $8.49 | $8.16 | 6,470,441 |
| 2020-01-23 | $9.11 | $9.16 | $8.83 | $8.95 | $8.60 | 2,891,119 |
| 2020-01-22 | $9.51 | $9.53 | $9.24 | $9.26 | $8.90 | 3,309,123 |
| 2020-01-21 | $9.91 | $9.98 | $9.62 | $9.64 | $9.27 | 2,315,592 |
| 2020-01-17 | $10.05 | $10.18 | $9.88 | $9.95 | $9.57 | 2,916,506 |
| 2020-01-16 | $10.16 | $10.23 | $9.94 | $10.04 | $9.65 | 3,817,785 |
| 2020-01-15 | $10.04 | $10.17 | $9.95 | $10.03 | $9.64 | 3,266,837 |
| 2020-01-14 | $9.97 | $10.18 | $9.77 | $10.14 | $9.75 | 4,113,431 |
| 2020-01-13 | $10.06 | $10.15 | $9.84 | $10.09 | $9.70 | 2,271,746 |
| 2020-01-10 | $10.12 | $10.14 | $9.94 | $10.08 | $9.69 | 2,907,899 |
| 2020-01-09 | $10.22 | $10.34 | $10.01 | $10.20 | $9.81 | 2,766,857 |
| 2020-01-08 | $10.61 | $10.63 | $10.15 | $10.30 | $9.90 | 2,794,161 |
| 2020-01-07 | $10.92 | $10.92 | $10.40 | $10.61 | $10.20 | 2,812,882 |
| 2020-01-06 | $10.59 | $10.95 | $10.45 | $10.94 | $10.52 | 3,197,079 |
| 2020-01-03 | $10.76 | $10.95 | $10.43 | $10.57 | $10.16 | 2,399,421 |
| 2020-01-02 | $10.67 | $10.72 | $10.32 | $10.49 | $10.09 | 2,159,717 |
| 2019-12-31 | $10.39 | $10.63 | $10.29 | $10.50 | $10.10 | 3,043,851 |
| 2019-12-30 | $10.47 | $10.72 | $10.47 | $10.51 | $10.10 | 2,607,857 |
| 2019-12-27 | $10.55 | $10.61 | $10.33 | $10.40 | $10.00 | 2,119,260 |
| 2019-12-26 | $10.60 | $10.73 | $10.47 | $10.50 | $10.10 | 1,496,945 |
| 2019-12-24 | $10.67 | $10.80 | $10.49 | $10.52 | $10.11 | 1,235,580 |
| 2019-12-23 | $10.07 | $10.71 | $10.07 | $10.66 | $10.25 | 3,990,919 |
| 2019-12-20 | $10.00 | $10.11 | $9.95 | $10.08 | $9.69 | 7,369,687 |
| 2019-12-19 | $9.98 | $10.22 | $9.98 | $10.05 | $9.66 | 3,729,312 |
| 2019-12-18 | $10.07 | $10.15 | $9.88 | $10.00 | $9.61 | 5,343,379 |
| 2019-12-17 | $10.23 | $10.41 | $10.02 | $10.10 | $9.71 | 6,256,907 |
| 2019-12-16 | $10.19 | $10.38 | $10.04 | $10.15 | $9.76 | 5,098,038 |
| 2019-12-13 | $10.08 | $10.32 | $9.91 | $10.05 | $9.66 | 4,115,514 |
| 2019-12-12 | $10.13 | $10.45 | $10.07 | $10.38 | $9.98 | 3,966,237 |
| 2019-12-11 | $9.98 | $10.17 | $9.95 | $10.08 | $9.69 | 2,555,392 |
| 2019-12-10 | $9.87 | $10.06 | $9.80 | $9.98 | $9.60 | 4,472,719 |
| 2019-12-09 | $9.64 | $9.96 | $9.61 | $9.83 | $9.45 | 3,945,887 |
| 2019-12-06 | $9.09 | $9.82 | $9.09 | $9.76 | $9.38 | 4,257,884 |
| 2019-12-05 | $9.40 | $9.46 | $8.97 | $9.04 | $8.69 | 5,764,807 |
| 2019-12-04 | $9.06 | $9.45 | $9.06 | $9.30 | $8.94 | 4,162,695 |
| 2019-12-03 | $8.71 | $9.16 | $8.65 | $8.95 | $8.57 | 4,457,169 |
| 2019-12-02 | $9.06 | $9.25 | $8.82 | $9.15 | $8.76 | 2,356,609 |
| 2019-11-29 | $9.02 | $9.11 | $8.75 | $8.94 | $8.56 | 1,835,133 |
| 2019-11-27 | $8.70 | $9.24 | $8.65 | $9.18 | $8.79 | 3,153,290 |
| 2019-11-26 | $9.11 | $9.16 | $8.68 | $8.73 | $8.36 | 2,759,974 |
| 2019-11-25 | $8.96 | $9.23 | $8.93 | $9.16 | $8.77 | 2,950,365 |
| 2019-11-22 | $8.96 | $9.07 | $8.78 | $9.02 | $8.64 | 3,132,212 |
| 2019-11-21 | $8.53 | $8.89 | $8.38 | $8.86 | $8.48 | 3,411,434 |
| 2019-11-20 | $8.23 | $8.79 | $8.20 | $8.48 | $8.12 | 4,471,957 |
| 2019-11-19 | $8.49 | $8.60 | $8.35 | $8.47 | $8.11 | 2,307,779 |
| 2019-11-18 | $8.63 | $8.66 | $8.38 | $8.57 | $8.20 | 3,433,010 |
| 2019-11-15 | $8.51 | $8.82 | $8.48 | $8.76 | $8.39 | 3,051,243 |
| 2019-11-14 | $8.62 | $8.78 | $8.43 | $8.47 | $8.11 | 3,045,401 |
| 2019-11-13 | $8.91 | $8.91 | $8.50 | $8.58 | $8.21 | 3,085,282 |
| 2019-11-12 | $9.15 | $9.35 | $8.91 | $9.04 | $8.65 | 3,343,740 |
| 2019-11-11 | $8.98 | $9.18 | $8.83 | $9.13 | $8.74 | 2,483,000 |
| 2019-11-08 | $8.90 | $9.17 | $8.78 | $9.15 | $8.76 | 3,429,833 |
| 2019-11-07 | $9.16 | $9.42 | $8.94 | $9.06 | $8.67 | 4,607,938 |
| 2019-11-06 | $9.30 | $9.47 | $8.87 | $8.90 | $8.52 | 3,772,005 |
| 2019-11-05 | $9.83 | $9.91 | $9.27 | $9.39 | $8.99 | 6,187,342 |
| 2019-11-04 | $9.13 | $9.82 | $9.01 | $9.73 | $9.31 | 5,709,788 |
| 2019-11-01 | $8.45 | $8.97 | $8.33 | $8.93 | $8.55 | 5,209,041 |
| 2019-10-31 | $8.41 | $8.57 | $8.05 | $8.32 | $7.96 | 4,260,329 |
| 2019-10-30 | $9.52 | $9.52 | $8.41 | $8.47 | $8.11 | 4,148,327 |
| 2019-10-29 | $8.84 | $9.25 | $8.66 | $9.19 | $8.80 | 3,571,825 |
| 2019-10-28 | $9.29 | $9.39 | $8.87 | $8.91 | $8.53 | 4,250,106 |
| 2019-10-25 | $8.51 | $9.19 | $8.51 | $9.19 | $8.80 | 6,134,417 |
| 2019-10-24 | $8.62 | $8.88 | $8.16 | $8.56 | $8.19 | 7,327,450 |
| 2019-10-23 | $8.51 | $8.93 | $8.18 | $8.63 | $8.26 | 6,113,847 |
| 2019-10-22 | $8.30 | $8.71 | $8.09 | $8.56 | $8.19 | 5,024,469 |
| 2019-10-21 | $7.82 | $8.43 | $7.79 | $8.30 | $7.95 | 3,816,865 |
| 2019-10-18 | $7.78 | $8.10 | $7.74 | $7.83 | $7.50 | 6,052,613 |
| 2019-10-17 | $7.84 | $7.96 | $7.67 | $7.78 | $7.45 | 3,562,385 |
| 2019-10-16 | $7.97 | $8.18 | $7.75 | $7.84 | $7.51 | 4,237,472 |
| 2019-10-15 | $8.12 | $8.31 | $7.92 | $7.98 | $7.64 | 3,675,182 |
| 2019-10-14 | $8.06 | $8.25 | $7.72 | $8.15 | $7.80 | 3,876,550 |
| 2019-10-11 | $7.98 | $8.35 | $7.98 | $8.26 | $7.91 | 3,005,233 |
| 2019-10-10 | $7.92 | $8.03 | $7.68 | $7.88 | $7.54 | 2,290,314 |
| 2019-10-09 | $8.02 | $8.07 | $7.80 | $7.83 | $7.50 | 2,612,234 |
| 2019-10-08 | $7.70 | $8.15 | $7.69 | $7.91 | $7.57 | 2,877,338 |
| 2019-10-07 | $8.35 | $8.45 | $8.00 | $8.01 | $7.67 | 5,554,261 |
| 2019-10-04 | $8.33 | $8.41 | $8.08 | $8.29 | $7.94 | 3,212,774 |
| 2019-10-03 | $7.99 | $8.30 | $7.85 | $8.29 | $7.94 | 4,291,260 |
| 2019-10-02 | $8.34 | $8.60 | $8.07 | $8.14 | $7.79 | 4,638,836 |
| 2019-10-01 | $8.61 | $8.82 | $8.22 | $8.36 | $8.00 | 3,115,591 |
| 2019-09-30 | $8.51 | $8.60 | $8.36 | $8.55 | $8.19 | 3,819,828 |
| 2019-09-27 | $8.72 | $8.97 | $8.50 | $8.63 | $8.26 | 3,633,616 |
| 2019-09-26 | $8.98 | $9.07 | $8.85 | $8.93 | $8.55 | 2,382,481 |
| 2019-09-25 | $8.87 | $9.23 | $8.84 | $9.10 | $8.71 | 4,551,315 |
| 2019-09-24 | $9.52 | $9.58 | $8.87 | $9.03 | $8.64 | 4,478,058 |
| 2019-09-23 | $9.60 | $9.80 | $9.47 | $9.71 | $9.30 | 3,546,702 |
| 2019-09-20 | $9.64 | $9.86 | $9.55 | $9.67 | $9.26 | 5,432,925 |
| 2019-09-19 | $9.80 | $9.91 | $9.57 | $9.64 | $9.23 | 4,154,685 |
| 2019-09-18 | $9.68 | $9.95 | $9.58 | $9.73 | $9.31 | 3,456,117 |
| 2019-09-17 | $10.98 | $11.02 | $9.73 | $9.86 | $9.44 | 5,521,713 |
| 2019-09-16 | $10.45 | $11.19 | $10.01 | $11.02 | $10.55 | 10,579,283 |
| 2019-09-13 | $9.05 | $9.27 | $8.95 | $9.11 | $8.72 | 3,412,736 |
| 2019-09-12 | $9.15 | $9.39 | $8.94 | $8.98 | $8.60 | 4,799,538 |
| 2019-09-11 | $9.73 | $9.89 | $9.33 | $9.59 | $9.18 | 3,999,559 |
| 2019-09-10 | $9.75 | $9.97 | $9.60 | $9.65 | $9.24 | 3,705,808 |
| 2019-09-09 | $9.14 | $9.65 | $8.78 | $9.63 | $9.22 | 3,002,317 |
| 2019-09-06 | $8.91 | $9.16 | $8.59 | $8.97 | $8.59 | 3,232,539 |
| 2019-09-05 | $8.62 | $9.07 | $8.57 | $8.96 | $8.58 | 4,075,440 |
| 2019-09-04 | $8.58 | $8.75 | $8.19 | $8.46 | $8.10 | 4,010,400 |
| 2019-09-03 | $8.35 | $8.51 | $8.22 | $8.44 | $8.04 | 3,898,929 |
| 2019-08-30 | $8.94 | $9.04 | $8.56 | $8.65 | $8.24 | 3,886,501 |
| 2019-08-29 | $8.69 | $8.99 | $8.58 | $8.88 | $8.46 | 4,601,820 |
| 2019-08-28 | $8.26 | $8.70 | $8.15 | $8.57 | $8.17 | 4,615,766 |
| 2019-08-27 | $8.16 | $8.40 | $8.07 | $8.15 | $7.77 | 5,408,299 |
| 2019-08-26 | $8.24 | $8.29 | $8.01 | $8.08 | $7.70 | 4,451,204 |
| 2019-08-23 | $8.21 | $8.39 | $7.87 | $7.90 | $7.53 | 3,969,097 |
| 2019-08-22 | $8.66 | $8.80 | $8.32 | $8.36 | $7.97 | 3,035,442 |
| 2019-08-21 | $8.53 | $8.73 | $8.51 | $8.55 | $8.15 | 3,812,864 |
| 2019-08-20 | $8.70 | $8.78 | $8.30 | $8.38 | $7.98 | 6,049,713 |
| 2019-08-19 | $8.79 | $8.89 | $8.70 | $8.76 | $8.35 | 3,454,790 |
| 2019-08-16 | $8.54 | $8.66 | $8.47 | $8.58 | $8.18 | 3,692,165 |
| 2019-08-15 | $8.44 | $8.61 | $8.32 | $8.47 | $8.07 | 3,550,939 |
| 2019-08-14 | $8.70 | $8.79 | $8.51 | $8.54 | $8.14 | 3,443,614 |
| 2019-08-13 | $8.87 | $9.42 | $8.79 | $8.97 | $8.55 | 3,726,259 |
| 2019-08-12 | $9.14 | $9.14 | $8.77 | $8.92 | $8.50 | 4,355,046 |
| 2019-08-09 | $9.83 | $9.83 | $8.92 | $9.17 | $8.74 | 4,945,530 |
| 2019-08-08 | $9.77 | $9.93 | $9.47 | $9.75 | $9.29 | 5,954,096 |
| 2019-08-07 | $9.22 | $9.74 | $9.19 | $9.69 | $9.23 | 4,852,424 |
| 2019-08-06 | $10.03 | $10.17 | $9.38 | $9.71 | $9.25 | 3,686,798 |
| 2019-08-05 | $9.96 | $10.09 | $9.73 | $9.99 | $9.52 | 3,683,614 |
| 2019-08-02 | $10.44 | $10.59 | $9.98 | $10.33 | $9.84 | 3,158,823 |
| 2019-08-01 | $11.40 | $11.40 | $10.23 | $10.43 | $9.94 | 4,851,953 |
| 2019-07-31 | $11.65 | $12.05 | $11.55 | $11.63 | $11.08 | 4,939,054 |
| 2019-07-30 | $10.15 | $11.56 | $10.15 | $11.56 | $11.01 | 8,734,493 |
| 2019-07-29 | $10.56 | $10.56 | $10.22 | $10.25 | $9.77 | 4,278,452 |
| 2019-07-26 | $10.38 | $10.65 | $10.26 | $10.59 | $10.09 | 3,264,877 |
| 2019-07-25 | $11.45 | $11.45 | $9.95 | $10.42 | $9.93 | 6,258,584 |
| 2019-07-24 | $11.29 | $11.53 | $11.19 | $11.24 | $10.71 | 5,194,508 |
| 2019-07-23 | $10.95 | $11.36 | $10.93 | $11.30 | $10.77 | 5,386,104 |
| 2019-07-22 | $10.84 | $11.07 | $10.66 | $10.94 | $10.42 | 2,546,659 |
| 2019-07-19 | $10.67 | $10.82 | $10.42 | $10.77 | $10.26 | 3,490,399 |
| 2019-07-18 | $10.53 | $10.71 | $10.43 | $10.60 | $10.10 | 3,318,032 |
| 2019-07-17 | $10.64 | $10.82 | $10.50 | $10.60 | $10.10 | 3,607,576 |
| 2019-07-16 | $10.98 | $11.05 | $10.56 | $10.68 | $10.18 | 4,939,332 |
| 2019-07-15 | $11.62 | $11.76 | $10.99 | $11.01 | $10.49 | 3,777,338 |
| 2019-07-12 | $11.53 | $11.87 | $11.48 | $11.61 | $11.06 | 3,035,768 |
| 2019-07-11 | $11.73 | $11.78 | $11.48 | $11.56 | $11.01 | 2,742,467 |
| 2019-07-10 | $11.65 | $11.84 | $11.48 | $11.73 | $11.18 | 3,279,737 |
| 2019-07-09 | $11.45 | $11.61 | $11.23 | $11.49 | $10.95 | 3,627,443 |
| 2019-07-08 | $11.40 | $11.85 | $11.29 | $11.52 | $10.98 | 2,195,175 |
| 2019-07-05 | $11.11 | $11.49 | $11.09 | $11.46 | $10.92 | 1,922,678 |
| 2019-07-03 | $11.23 | $11.27 | $11.02 | $11.17 | $10.64 | 1,339,894 |
| 2019-07-02 | $11.76 | $11.77 | $11.10 | $11.16 | $10.63 | 2,717,450 |
| 2019-07-01 | $11.85 | $12.15 | $11.63 | $11.82 | $11.26 | 4,498,171 |
| 2019-06-28 | $11.71 | $11.89 | $11.33 | $11.51 | $10.97 | 5,560,281 |
| 2019-06-27 | $11.94 | $12.17 | $11.66 | $11.72 | $11.17 | 5,394,971 |
| 2019-06-26 | $11.99 | $12.39 | $11.94 | $12.14 | $11.57 | 3,791,130 |
| 2019-06-25 | $11.98 | $12.09 | $11.79 | $11.82 | $11.26 | 3,135,992 |
| 2019-06-24 | $12.01 | $12.16 | $11.86 | $12.01 | $11.44 | 2,977,848 |
| 2019-06-21 | $11.94 | $12.34 | $11.85 | $11.99 | $11.42 | 5,235,666 |
| 2019-06-20 | $12.11 | $12.31 | $11.73 | $11.93 | $11.37 | 4,504,042 |
| 2019-06-19 | $11.52 | $11.80 | $11.28 | $11.74 | $11.19 | 4,343,573 |
| 2019-06-18 | $11.37 | $11.85 | $11.37 | $11.51 | $10.97 | 4,456,586 |
| 2019-06-17 | $11.04 | $11.41 | $10.93 | $11.31 | $10.78 | 5,207,507 |
| 2019-06-14 | $11.00 | $11.44 | $10.74 | $11.09 | $10.57 | 9,490,767 |
| 2019-06-13 | $10.56 | $11.63 | $10.29 | $11.03 | $10.51 | 10,270,747 |
| 2019-06-12 | $10.64 | $10.74 | $10.22 | $10.31 | $9.82 | 3,279,127 |
| 2019-06-11 | $11.17 | $11.19 | $10.80 | $10.82 | $10.31 | 2,735,769 |
| 2019-06-10 | $10.99 | $11.25 | $10.82 | $10.99 | $10.47 | 3,896,342 |
| 2019-06-07 | $10.78 | $11.12 | $10.45 | $10.89 | $10.38 | 5,445,402 |
| 2019-06-06 | $10.43 | $10.83 | $10.27 | $10.78 | $10.27 | 4,540,391 |
| 2019-06-05 | $10.85 | $11.03 | $10.07 | $10.46 | $9.97 | 5,808,689 |
| 2019-06-04 | $11.22 | $11.33 | $10.84 | $10.90 | $10.35 | 3,014,781 |
| 2019-06-03 | $10.74 | $11.16 | $10.65 | $11.03 | $10.47 | 3,584,249 |
| 2019-05-31 | $10.85 | $10.90 | $10.54 | $10.63 | $10.09 | 3,562,698 |
| 2019-05-30 | $11.30 | $11.66 | $10.91 | $11.13 | $10.56 | 4,873,978 |
| 2019-05-29 | $10.83 | $11.34 | $10.77 | $11.29 | $10.72 | 5,139,377 |
| 2019-05-28 | $11.12 | $11.12 | $10.60 | $10.92 | $10.37 | 3,945,992 |
| 2019-05-24 | $11.60 | $11.65 | $11.00 | $11.04 | $10.48 | 2,271,398 |
| 2019-05-23 | $11.69 | $11.69 | $11.16 | $11.41 | $10.83 | 2,884,829 |
| 2019-05-22 | $12.27 | $12.36 | $11.79 | $12.04 | $11.43 | 2,403,412 |
| 2019-05-21 | $12.35 | $12.68 | $12.26 | $12.43 | $11.80 | 1,845,431 |
| 2019-05-20 | $12.28 | $12.50 | $12.24 | $12.28 | $11.66 | 2,289,015 |
| 2019-05-17 | $12.92 | $12.99 | $12.40 | $12.44 | $11.81 | 2,440,456 |
| 2019-05-16 | $12.86 | $13.20 | $12.79 | $13.06 | $12.40 | 2,629,174 |
| 2019-05-15 | $12.56 | $12.95 | $12.45 | $12.82 | $12.17 | 2,465,938 |
| 2019-05-14 | $12.29 | $13.06 | $12.26 | $12.78 | $12.13 | 3,791,320 |
| 2019-05-13 | $12.28 | $12.37 | $11.90 | $12.11 | $11.49 | 3,508,443 |
| 2019-05-10 | $12.79 | $12.82 | $12.23 | $12.47 | $11.84 | 4,645,917 |
| 2019-05-09 | $12.76 | $13.02 | $12.63 | $12.87 | $12.22 | 3,968,386 |
| 2019-05-08 | $13.27 | $13.54 | $12.88 | $12.91 | $12.25 | 3,525,719 |
| 2019-05-07 | $13.46 | $13.59 | $13.06 | $13.27 | $12.60 | 2,116,842 |
| 2019-05-06 | $13.31 | $13.79 | $13.17 | $13.72 | $13.02 | 2,992,321 |
| 2019-05-03 | $13.21 | $13.72 | $13.13 | $13.57 | $12.88 | 4,353,051 |
| 2019-05-02 | $12.63 | $13.13 | $12.54 | $13.07 | $12.41 | 4,320,744 |
| 2019-05-01 | $13.59 | $13.83 | $12.77 | $12.80 | $12.15 | 6,108,128 |
| 2019-04-30 | $14.18 | $14.24 | $13.54 | $13.59 | $12.90 | 4,941,677 |
| 2019-04-29 | $14.27 | $14.27 | $13.75 | $14.08 | $13.36 | 4,503,004 |
| 2019-04-26 | $14.48 | $14.61 | $13.58 | $14.28 | $13.55 | 4,496,387 |
| 2019-04-25 | $15.68 | $15.70 | $14.29 | $14.80 | $14.05 | 6,684,122 |
| 2019-04-24 | $15.79 | $15.79 | $15.11 | $15.14 | $14.37 | 5,662,443 |
| 2019-04-23 | $16.18 | $16.26 | $15.80 | $15.83 | $15.03 | 3,977,899 |
| 2019-04-22 | $15.57 | $16.27 | $15.51 | $16.16 | $15.34 | 5,760,321 |
| 2019-04-18 | $15.51 | $15.66 | $15.25 | $15.38 | $14.60 | 2,415,717 |
| 2019-04-17 | $15.75 | $15.91 | $15.42 | $15.49 | $14.70 | 3,448,688 |
| 2019-04-16 | $15.08 | $15.75 | $15.01 | $15.64 | $14.85 | 5,623,768 |
| 2019-04-15 | $15.19 | $15.27 | $14.90 | $14.93 | $14.17 | 4,457,477 |
| 2019-04-12 | $14.81 | $15.60 | $14.77 | $15.20 | $14.43 | 2,985,806 |
| 2019-04-11 | $15.25 | $15.67 | $14.97 | $15.12 | $14.35 | 4,354,285 |
| 2019-04-10 | $15.26 | $15.55 | $15.26 | $15.39 | $14.61 | 2,842,052 |
| 2019-04-09 | $15.23 | $15.40 | $15.06 | $15.20 | $14.43 | 3,910,044 |
| 2019-04-08 | $15.06 | $15.41 | $14.94 | $15.32 | $14.54 | 5,716,221 |
| 2019-04-05 | $14.52 | $15.14 | $14.28 | $15.05 | $14.29 | 3,849,466 |
| 2019-04-04 | $13.99 | $14.46 | $13.86 | $14.44 | $13.71 | 2,085,313 |
| 2019-04-03 | $14.37 | $14.47 | $13.93 | $13.96 | $13.25 | 3,428,248 |
| 2019-04-02 | $14.52 | $14.58 | $14.17 | $14.27 | $13.54 | 3,378,581 |
| 2019-04-01 | $14.22 | $14.50 | $14.08 | $14.45 | $13.72 | 5,565,603 |
| 2019-03-29 | $14.52 | $14.58 | $13.95 | $14.02 | $13.31 | 2,825,535 |
| 2019-03-28 | $13.95 | $14.37 | $13.90 | $14.31 | $13.58 | 3,981,309 |
| 2019-03-27 | $14.37 | $14.55 | $13.83 | $14.09 | $13.37 | 4,867,265 |
| 2019-03-26 | $14.21 | $14.56 | $14.18 | $14.36 | $13.63 | 2,322,626 |
| 2019-03-25 | $13.75 | $14.12 | $13.58 | $14.09 | $13.37 | 2,957,349 |
| 2019-03-22 | $14.46 | $14.54 | $13.81 | $13.84 | $13.14 | 3,463,797 |
| 2019-03-21 | $14.47 | $14.74 | $14.43 | $14.67 | $13.92 | 1,736,631 |
| 2019-03-20 | $14.29 | $14.79 | $14.20 | $14.56 | $13.82 | 1,753,558 |
| 2019-03-19 | $14.55 | $14.65 | $14.20 | $14.29 | $13.56 | 2,187,476 |
| 2019-03-18 | $13.93 | $14.48 | $13.93 | $14.42 | $13.69 | 2,380,338 |
| 2019-03-15 | $14.00 | $14.16 | $13.86 | $13.90 | $13.19 | 3,607,489 |
| 2019-03-14 | $13.97 | $14.29 | $13.97 | $14.08 | $13.36 | 2,585,600 |
| 2019-03-13 | $13.75 | $14.01 | $13.73 | $13.92 | $13.21 | 2,665,778 |
| 2019-03-12 | $13.26 | $13.65 | $13.20 | $13.59 | $12.90 | 2,510,929 |
| 2019-03-11 | $12.92 | $13.31 | $12.87 | $13.19 | $12.52 | 2,436,292 |
| 2019-03-08 | $12.67 | $12.86 | $12.34 | $12.76 | $12.11 | 2,541,635 |
| 2019-03-07 | $12.99 | $13.08 | $12.61 | $12.94 | $12.28 | 6,389,489 |
| 2019-03-06 | $13.24 | $13.34 | $12.91 | $12.97 | $12.31 | 3,105,419 |
| 2019-03-05 | $13.78 | $13.87 | $13.34 | $13.46 | $12.74 | 3,439,805 |
| 2019-03-04 | $13.62 | $13.84 | $13.41 | $13.76 | $13.02 | 2,920,757 |
| 2019-03-01 | $13.32 | $13.70 | $13.25 | $13.51 | $12.78 | 3,812,453 |
| 2019-02-28 | $13.59 | $13.59 | $12.90 | $13.26 | $12.55 | 3,895,321 |
| 2019-02-27 | $13.65 | $13.87 | $13.54 | $13.57 | $12.84 | 3,267,846 |
| 2019-02-26 | $14.10 | $14.31 | $13.59 | $13.62 | $12.89 | 3,225,934 |
| 2019-02-25 | $13.95 | $14.25 | $13.89 | $14.18 | $13.42 | 3,033,168 |
| 2019-02-22 | $14.11 | $14.16 | $13.75 | $13.98 | $13.23 | 2,723,720 |
| 2019-02-21 | $14.25 | $14.37 | $13.80 | $13.89 | $13.14 | 3,248,376 |
| 2019-02-20 | $14.45 | $14.70 | $14.28 | $14.32 | $13.55 | 4,242,220 |
| 2019-02-19 | $14.37 | $14.66 | $14.31 | $14.46 | $13.68 | 3,106,471 |
| 2019-02-15 | $13.95 | $14.43 | $13.93 | $14.41 | $13.64 | 4,082,806 |
| 2019-02-14 | $13.57 | $13.96 | $13.54 | $13.77 | $13.03 | 3,069,432 |
| 2019-02-13 | $13.57 | $13.87 | $13.42 | $13.58 | $12.85 | 2,123,639 |
| 2019-02-12 | $13.28 | $13.75 | $13.28 | $13.47 | $12.75 | 4,103,426 |
| 2019-02-11 | $12.49 | $13.17 | $12.36 | $13.06 | $12.36 | 4,945,939 |
| 2019-02-08 | $12.79 | $13.10 | $12.36 | $12.68 | $12.00 | 4,086,733 |
| 2019-02-07 | $12.34 | $13.39 | $12.09 | $12.80 | $12.11 | 5,770,964 |
| 2019-02-06 | $12.68 | $12.87 | $12.49 | $12.73 | $12.05 | 3,714,088 |
| 2019-02-05 | $12.76 | $13.12 | $12.71 | $12.75 | $12.06 | 2,584,457 |
| 2019-02-04 | $12.45 | $12.95 | $12.30 | $12.89 | $12.20 | 4,051,041 |
| 2019-02-01 | $12.17 | $12.84 | $11.95 | $12.58 | $11.90 | 3,635,797 |
| 2019-01-31 | $12.19 | $12.44 | $11.98 | $12.13 | $11.48 | 5,251,196 |
| 2019-01-30 | $11.96 | $12.30 | $11.43 | $12.15 | $11.50 | 5,672,550 |
| 2019-01-29 | $11.83 | $12.20 | $11.75 | $11.80 | $11.17 | 3,090,445 |
| 2019-01-28 | $11.71 | $12.02 | $11.59 | $11.64 | $11.01 | 2,848,927 |
| 2019-01-25 | $11.87 | $12.14 | $11.73 | $12.00 | $11.36 | 6,602,899 |
| 2019-01-24 | $11.45 | $11.93 | $11.39 | $11.73 | $11.10 | 3,215,784 |
| 2019-01-23 | $12.20 | $12.34 | $11.36 | $11.46 | $10.84 | 4,927,134 |
| 2019-01-22 | $12.64 | $12.70 | $11.90 | $12.15 | $11.50 | 3,453,021 |
| 2019-01-18 | $12.62 | $12.88 | $12.62 | $12.86 | $12.17 | 3,068,927 |
| 2019-01-17 | $12.20 | $12.61 | $11.82 | $12.51 | $11.84 | 6,153,649 |
| 2019-01-16 | $12.72 | $12.86 | $12.50 | $12.62 | $11.94 | 3,519,680 |
| 2019-01-15 | $12.94 | $13.10 | $12.65 | $12.76 | $12.07 | 3,503,322 |
| 2019-01-14 | $12.56 | $13.07 | $12.51 | $12.77 | $12.08 | 3,228,812 |
| 2019-01-11 | $12.65 | $12.84 | $12.41 | $12.72 | $12.04 | 3,680,572 |
| 2019-01-10 | $12.54 | $13.05 | $12.46 | $12.77 | $12.08 | 6,154,439 |
| 2019-01-09 | $11.95 | $12.78 | $11.75 | $12.68 | $12.00 | 5,116,544 |
| 2019-01-08 | $12.04 | $12.17 | $11.66 | $11.80 | $11.17 | 3,772,288 |
| 2019-01-07 | $11.50 | $11.94 | $11.34 | $11.70 | $11.07 | 4,576,010 |
| 2019-01-04 | $11.22 | $11.64 | $11.10 | $11.46 | $10.84 | 7,045,689 |
| 2019-01-03 | $10.62 | $11.27 | $10.41 | $10.88 | $10.30 | 3,907,105 |
| 2019-01-02 | $10.03 | $10.85 | $9.85 | $10.61 | $10.04 | 3,622,963 |
| 2018-12-31 | $10.39 | $10.39 | $9.82 | $10.35 | $9.79 | 5,001,842 |
| 2018-12-28 | $10.51 | $10.63 | $10.20 | $10.31 | $9.76 | 3,897,642 |
| 2018-12-27 | $10.20 | $10.40 | $9.85 | $10.29 | $9.74 | 4,936,986 |
| 2018-12-26 | $9.68 | $10.48 | $9.49 | $10.46 | $9.90 | 4,537,043 |
| 2018-12-24 | $9.85 | $10.23 | $9.65 | $9.67 | $9.15 | 2,265,060 |
| 2018-12-21 | $10.26 | $10.36 | $9.92 | $10.00 | $9.46 | 6,501,356 |
| 2018-12-20 | $10.71 | $11.16 | $10.20 | $10.29 | $9.74 | 10,440,731 |
| 2018-12-19 | $11.56 | $11.78 | $10.60 | $10.79 | $10.21 | 4,307,825 |
| 2018-12-18 | $12.09 | $12.17 | $10.80 | $11.68 | $11.05 | 5,052,864 |
| 2018-12-17 | $12.25 | $12.73 | $12.06 | $12.10 | $11.45 | 3,687,386 |
| 2018-12-14 | $12.46 | $12.60 | $12.24 | $12.29 | $11.63 | 2,600,898 |
| 2018-12-13 | $13.13 | $13.16 | $12.57 | $12.65 | $11.97 | 2,967,893 |
| 2018-12-12 | $12.77 | $13.47 | $12.77 | $13.20 | $12.49 | 3,062,385 |
| 2018-12-11 | $12.88 | $12.88 | $12.27 | $12.60 | $11.92 | 3,515,516 |
| 2018-12-10 | $12.96 | $13.03 | $12.44 | $12.57 | $11.89 | 3,988,642 |
| 2018-12-07 | $13.16 | $13.74 | $12.88 | $13.01 | $12.31 | 3,982,907 |
| 2018-12-06 | $13.15 | $13.30 | $12.55 | $12.82 | $12.13 | 5,283,011 |
| 2018-12-04 | $14.56 | $14.77 | $13.59 | $13.62 | $12.85 | 3,283,315 |
| 2018-12-03 | $14.43 | $14.62 | $14.09 | $14.55 | $13.73 | 3,439,101 |
| 2018-11-30 | $14.40 | $14.47 | $13.73 | $13.88 | $13.09 | 6,250,220 |
| 2018-11-29 | $14.88 | $15.12 | $14.68 | $14.74 | $13.90 | 2,458,431 |
| 2018-11-28 | $14.65 | $14.92 | $14.10 | $14.90 | $14.06 | 3,434,060 |
| 2018-11-27 | $14.69 | $15.12 | $14.53 | $14.63 | $13.80 | 3,085,501 |
| 2018-11-26 | $14.26 | $14.85 | $14.24 | $14.79 | $13.95 | 2,998,525 |
| 2018-11-23 | $14.03 | $14.31 | $13.92 | $14.08 | $13.28 | 962,961 |
| 2018-11-21 | $14.61 | $14.92 | $14.58 | $14.64 | $13.81 | 2,125,078 |
| 2018-11-20 | $15.13 | $15.13 | $14.25 | $14.42 | $13.60 | 2,694,100 |
| 2018-11-19 | $15.17 | $15.64 | $15.17 | $15.49 | $14.61 | 2,425,673 |
| 2018-11-16 | $15.15 | $15.43 | $14.94 | $15.37 | $14.50 | 2,233,435 |
| 2018-11-15 | $14.64 | $15.28 | $14.63 | $15.09 | $14.23 | 3,440,051 |
| 2018-11-14 | $15.12 | $15.35 | $14.55 | $14.78 | $13.94 | 3,167,182 |
| 2018-11-13 | $15.54 | $15.71 | $14.63 | $14.69 | $13.86 | 4,956,082 |
| 2018-11-12 | $16.34 | $16.38 | $15.54 | $15.57 | $14.69 | 1,951,305 |
| 2018-11-09 | $16.16 | $16.44 | $15.61 | $16.13 | $15.22 | 2,847,844 |
| 2018-11-08 | $16.80 | $16.89 | $16.40 | $16.46 | $15.53 | 1,994,104 |
| 2018-11-07 | $17.22 | $17.34 | $16.67 | $16.93 | $15.97 | 1,628,166 |
| 2018-11-06 | $17.20 | $17.42 | $16.64 | $16.94 | $15.98 | 2,184,296 |
| 2018-11-05 | $16.46 | $17.19 | $16.40 | $17.17 | $16.20 | 3,968,894 |
| 2018-11-02 | $16.64 | $16.88 | $16.18 | $16.26 | $15.34 | 2,682,936 |
| 2018-11-01 | $16.79 | $16.99 | $16.23 | $16.52 | $15.58 | 3,692,327 |
| 2018-10-31 | $16.37 | $16.87 | $16.32 | $16.64 | $15.70 | 4,398,519 |
| 2018-10-30 | $15.64 | $16.26 | $15.47 | $16.23 | $15.31 | 4,925,322 |
| 2018-10-29 | $16.33 | $16.35 | $15.46 | $15.67 | $14.78 | 5,067,019 |
| 2018-10-26 | $15.12 | $16.39 | $14.87 | $16.19 | $15.27 | 7,023,169 |
| 2018-10-25 | $14.60 | $15.48 | $14.07 | $15.29 | $14.42 | 10,211,603 |
| 2018-10-24 | $15.07 | $15.07 | $13.89 | $13.94 | $13.15 | 4,953,900 |
| 2018-10-23 | $15.24 | $15.33 | $14.61 | $14.90 | $14.06 | 4,005,090 |
| 2018-10-22 | $16.17 | $16.20 | $15.64 | $15.72 | $14.83 | 2,521,972 |
| 2018-10-19 | $16.25 | $16.70 | $16.00 | $16.17 | $15.25 | 1,748,568 |
| 2018-10-18 | $16.34 | $16.52 | $16.06 | $16.28 | $15.36 | 1,785,292 |
| 2018-10-17 | $16.76 | $16.88 | $16.44 | $16.58 | $15.64 | 1,871,154 |
| 2018-10-16 | $16.95 | $17.07 | $16.67 | $16.95 | $15.99 | 1,788,250 |
| 2018-10-15 | $16.65 | $17.07 | $16.32 | $16.82 | $15.87 | 2,346,243 |
| 2018-10-12 | $16.83 | $16.91 | $16.11 | $16.53 | $15.59 | 3,170,308 |
| 2018-10-11 | $16.44 | $17.13 | $16.16 | $16.49 | $15.56 | 3,060,547 |
| 2018-10-10 | $17.94 | $17.94 | $16.72 | $16.75 | $15.80 | 3,906,851 |
| 2018-10-09 | $17.95 | $18.24 | $17.71 | $17.95 | $16.93 | 1,840,323 |
| 2018-10-08 | $17.61 | $18.02 | $17.49 | $17.86 | $16.85 | 2,068,631 |
| 2018-10-05 | $17.74 | $18.11 | $17.59 | $17.82 | $16.81 | 2,512,152 |
| 2018-10-04 | $17.78 | $18.05 | $17.42 | $17.65 | $16.65 | 2,421,291 |
| 2018-10-03 | $17.74 | $17.99 | $17.44 | $17.83 | $16.82 | 3,667,511 |
| 2018-10-02 | $17.87 | $18.10 | $17.65 | $17.69 | $16.69 | 3,132,056 |
| 2018-10-01 | $17.20 | $17.89 | $17.00 | $17.82 | $16.81 | 2,346,178 |
| 2018-09-28 | $16.99 | $17.55 | $16.93 | $17.11 | $16.14 | 2,424,691 |
| 2018-09-27 | $17.35 | $17.35 | $16.80 | $17.09 | $16.12 | 4,744,736 |
| 2018-09-26 | $17.52 | $17.60 | $17.16 | $17.29 | $16.31 | 2,762,280 |
| 2018-09-25 | $17.90 | $18.16 | $17.70 | $17.71 | $16.71 | 1,994,550 |
| 2018-09-24 | $18.09 | $18.39 | $17.63 | $17.70 | $16.70 | 2,461,884 |
| 2018-09-21 | $17.98 | $18.22 | $17.81 | $17.89 | $16.88 | 3,268,473 |
| 2018-09-20 | $18.11 | $18.25 | $17.78 | $17.89 | $16.88 | 1,735,408 |
| 2018-09-19 | $17.48 | $18.19 | $17.45 | $17.89 | $16.88 | 2,582,594 |
| 2018-09-18 | $17.31 | $17.75 | $17.23 | $17.46 | $16.47 | 2,950,032 |
| 2018-09-17 | $17.67 | $17.79 | $16.88 | $17.00 | $16.04 | 2,472,551 |
| 2018-09-14 | $17.27 | $18.01 | $17.23 | $17.63 | $16.63 | 2,422,066 |
| 2018-09-13 | $17.53 | $17.70 | $17.29 | $17.35 | $16.37 | 2,592,285 |
| 2018-09-12 | $17.15 | $17.73 | $16.81 | $17.58 | $16.58 | 3,510,237 |
| 2018-09-11 | $16.20 | $17.09 | $16.04 | $16.92 | $15.96 | 3,648,657 |
| 2018-09-10 | $16.11 | $16.38 | $16.02 | $16.18 | $15.26 | 1,520,545 |
| 2018-09-07 | $15.91 | $16.20 | $15.61 | $16.05 | $15.14 | 2,713,228 |
| 2018-09-06 | $16.37 | $16.73 | $16.01 | $16.16 | $15.24 | 4,016,444 |
| 2018-09-05 | $17.03 | $17.10 | $16.39 | $16.46 | $15.53 | 4,277,905 |
| 2018-09-04 | $17.19 | $17.34 | $16.97 | $17.25 | $16.23 | 1,681,810 |
| 2018-08-31 | $17.25 | $17.25 | $16.96 | $17.13 | $16.12 | 2,772,323 |
| 2018-08-30 | $17.66 | $17.70 | $16.86 | $17.31 | $16.29 | 6,771,459 |
| 2018-08-29 | $17.56 | $17.81 | $17.41 | $17.71 | $16.67 | 1,463,814 |
| 2018-08-28 | $17.78 | $17.98 | $17.32 | $17.50 | $16.47 | 2,526,545 |
| 2018-08-27 | $17.48 | $17.98 | $17.48 | $17.75 | $16.70 | 2,906,924 |
| 2018-08-24 | $17.59 | $17.76 | $17.41 | $17.48 | $16.45 | 2,707,742 |
| 2018-08-23 | $17.68 | $17.78 | $17.44 | $17.45 | $16.42 | 2,011,973 |
| 2018-08-22 | $17.82 | $17.99 | $17.64 | $17.79 | $16.74 | 1,818,810 |
| 2018-08-21 | $17.58 | $18.02 | $17.54 | $17.71 | $16.67 | 3,528,305 |
| 2018-08-20 | $17.03 | $17.35 | $16.96 | $17.31 | $16.29 | 2,872,480 |
| 2018-08-17 | $16.61 | $17.08 | $16.53 | $16.99 | $15.99 | 2,380,500 |
| 2018-08-16 | $16.55 | $16.91 | $16.46 | $16.55 | $15.57 | 2,697,012 |
| 2018-08-15 | $16.97 | $17.07 | $15.72 | $16.41 | $15.44 | 4,786,909 |
| 2018-08-14 | $16.97 | $17.34 | $16.97 | $17.15 | $16.14 | 2,453,779 |
| 2018-08-13 | $16.92 | $17.09 | $16.74 | $16.83 | $15.84 | 2,288,855 |
| 2018-08-10 | $16.71 | $16.99 | $16.57 | $16.92 | $15.92 | 2,064,847 |
| 2018-08-09 | $16.80 | $16.89 | $16.59 | $16.68 | $15.70 | 3,006,200 |
| 2018-08-08 | $16.60 | $17.04 | $16.51 | $16.82 | $15.83 | 2,614,550 |
| 2018-08-07 | $16.96 | $17.11 | $16.72 | $16.80 | $15.81 | 2,200,462 |
| 2018-08-06 | $16.79 | $16.98 | $16.61 | $16.69 | $15.71 | 2,088,509 |
| 2018-08-03 | $16.66 | $17.26 | $16.60 | $16.71 | $15.72 | 2,234,292 |
| 2018-08-02 | $16.92 | $17.17 | $16.68 | $16.74 | $15.75 | 2,658,549 |
| 2018-08-01 | $16.96 | $17.36 | $16.78 | $17.19 | $16.18 | 2,709,336 |
| 2018-07-31 | $16.99 | $17.27 | $16.63 | $17.20 | $16.19 | 3,591,293 |
| 2018-07-30 | $17.08 | $17.52 | $17.06 | $17.08 | $16.07 | 3,809,730 |
| 2018-07-27 | $16.43 | $17.25 | $16.38 | $16.97 | $15.97 | 5,456,816 |
| 2018-07-26 | $15.35 | $16.34 | $14.60 | $16.04 | $15.09 | 9,716,683 |
| 2018-07-25 | $16.26 | $16.29 | $15.95 | $16.19 | $15.24 | 5,547,545 |
| 2018-07-24 | $16.05 | $16.48 | $15.87 | $16.20 | $15.24 | 6,536,856 |
| 2018-07-23 | $16.99 | $16.99 | $15.65 | $15.96 | $15.02 | 6,294,187 |
| 2018-07-20 | $17.04 | $17.10 | $16.77 | $16.90 | $15.90 | 2,774,849 |
| 2018-07-19 | $16.99 | $17.16 | $16.81 | $16.96 | $15.96 | 2,873,331 |
| 2018-07-18 | $17.01 | $17.31 | $16.69 | $17.09 | $16.08 | 3,128,592 |
| 2018-07-17 | $17.14 | $17.19 | $16.84 | $17.07 | $16.06 | 3,475,016 |
| 2018-07-16 | $17.00 | $17.24 | $16.63 | $17.22 | $16.20 | 2,926,682 |
| 2018-07-13 | $17.38 | $17.51 | $16.95 | $17.28 | $16.26 | 2,748,974 |
| 2018-07-12 | $17.85 | $17.96 | $17.22 | $17.46 | $16.43 | 3,002,687 |
| 2018-07-11 | $18.47 | $18.78 | $17.52 | $17.70 | $16.66 | 3,705,801 |
| 2018-07-10 | $19.08 | $19.29 | $18.41 | $18.70 | $17.60 | 2,187,825 |
| 2018-07-09 | $18.17 | $18.91 | $18.16 | $18.79 | $17.68 | 2,807,731 |
| 2018-07-06 | $17.40 | $18.12 | $17.23 | $18.08 | $17.01 | 3,359,117 |
| 2018-07-05 | $17.96 | $18.09 | $17.71 | $17.75 | $16.70 | 2,130,114 |
| 2018-07-03 | $17.57 | $18.07 | $17.54 | $17.81 | $16.76 | 2,120,727 |
| 2018-07-02 | $17.87 | $17.87 | $17.28 | $17.35 | $16.33 | 3,402,316 |
| 2018-06-29 | $18.27 | $18.50 | $17.99 | $18.00 | $16.94 | 2,542,153 |
| 2018-06-28 | $18.62 | $18.79 | $18.16 | $18.29 | $17.21 | 3,413,420 |
| 2018-06-27 | $18.41 | $19.19 | $18.30 | $18.69 | $17.59 | 5,251,394 |
| 2018-06-26 | $17.62 | $18.03 | $17.45 | $17.91 | $16.85 | 2,156,968 |
| 2018-06-25 | $17.96 | $18.11 | $17.34 | $17.62 | $16.58 | 2,932,174 |
| 2018-06-22 | $18.73 | $19.20 | $17.97 | $18.06 | $17.00 | 6,378,474 |
| 2018-06-21 | $18.06 | $18.15 | $17.75 | $17.86 | $16.81 | 3,144,817 |
| 2018-06-20 | $17.98 | $18.27 | $17.82 | $18.18 | $17.11 | 2,821,283 |
| 2018-06-19 | $17.53 | $18.06 | $17.50 | $17.92 | $16.86 | 4,103,713 |
| 2018-06-18 | $17.78 | $18.28 | $17.75 | $17.78 | $16.73 | 3,476,296 |
| 2018-06-15 | $18.50 | $18.54 | $17.80 | $17.90 | $16.84 | 6,519,358 |
| 2018-06-14 | $19.11 | $19.25 | $18.68 | $18.69 | $17.59 | 3,400,018 |
| 2018-06-13 | $18.73 | $19.15 | $18.72 | $18.95 | $17.83 | 5,132,217 |
| 2018-06-12 | $18.73 | $18.97 | $18.44 | $18.70 | $17.60 | 5,847,103 |
| 2018-06-11 | $18.59 | $18.90 | $18.37 | $18.68 | $17.58 | 4,100,100 |
| 2018-06-08 | $19.71 | $19.93 | $18.63 | $18.69 | $17.59 | 6,217,922 |
| 2018-06-07 | $19.26 | $20.04 | $19.19 | $19.80 | $18.63 | 4,326,606 |
| 2018-06-06 | $19.17 | $19.27 | $18.89 | $19.12 | $17.99 | 3,960,969 |
| 2018-06-05 | $18.78 | $19.39 | $18.50 | $19.18 | $18.01 | 4,611,655 |
| 2018-06-04 | $19.57 | $19.57 | $18.63 | $18.92 | $17.77 | 4,775,542 |
| 2018-06-01 | $21.25 | $21.25 | $19.25 | $19.50 | $18.31 | 6,460,684 |
| 2018-05-31 | $21.13 | $21.39 | $20.63 | $20.68 | $19.42 | 3,528,733 |
| 2018-05-30 | $20.96 | $21.81 | $20.85 | $21.36 | $20.06 | 2,779,454 |
| 2018-05-29 | $20.72 | $21.11 | $20.53 | $20.78 | $19.51 | 2,368,492 |
| 2018-05-25 | $21.53 | $21.58 | $20.72 | $21.00 | $19.72 | 3,800,388 |
| 2018-05-24 | $21.87 | $22.16 | $21.79 | $22.00 | $20.66 | 2,380,362 |
| 2018-05-23 | $22.21 | $22.52 | $22.05 | $22.28 | $20.92 | 2,719,179 |
| 2018-05-22 | $23.18 | $23.33 | $22.18 | $22.44 | $21.07 | 3,384,203 |
| 2018-05-21 | $23.21 | $23.25 | $22.73 | $23.07 | $21.66 | 3,963,459 |
| 2018-05-18 | $23.54 | $23.71 | $22.89 | $23.01 | $21.61 | 2,540,156 |
| 2018-05-17 | $23.29 | $23.99 | $23.29 | $23.63 | $22.19 | 3,673,727 |
| 2018-05-16 | $23.00 | $23.56 | $22.79 | $23.25 | $21.83 | 3,605,942 |
| 2018-05-15 | $22.70 | $23.01 | $22.52 | $22.98 | $21.58 | 2,522,600 |
| 2018-05-14 | $22.73 | $22.95 | $22.55 | $22.82 | $21.43 | 2,983,697 |
| 2018-05-11 | $22.56 | $22.82 | $22.47 | $22.59 | $21.21 | 2,012,317 |
| 2018-05-10 | $22.35 | $22.75 | $22.23 | $22.62 | $21.24 | 3,515,756 |
| 2018-05-09 | $22.71 | $23.19 | $22.23 | $22.25 | $20.89 | 4,599,288 |
| 2018-05-08 | $22.03 | $22.50 | $21.72 | $22.45 | $21.08 | 4,233,843 |
| 2018-05-07 | $22.29 | $23.08 | $22.01 | $22.07 | $20.73 | 3,728,387 |
| 2018-05-04 | $21.64 | $22.17 | $21.50 | $21.91 | $20.58 | 4,333,057 |
| 2018-05-03 | $21.67 | $21.87 | $21.33 | $21.72 | $20.40 | 3,601,230 |
| 2018-05-02 | $21.52 | $22.11 | $21.48 | $21.83 | $20.50 | 3,404,366 |
| 2018-05-01 | $21.29 | $21.50 | $20.76 | $21.50 | $20.19 | 3,182,316 |
| 2018-04-30 | $21.18 | $21.55 | $21.09 | $21.42 | $20.11 | 3,255,733 |
| 2018-04-27 | $21.17 | $21.58 | $20.99 | $21.13 | $19.84 | 3,781,379 |
| 2018-04-26 | $20.10 | $21.25 | $20.01 | $21.11 | $19.82 | 5,523,908 |
| 2018-04-25 | $19.62 | $19.93 | $19.25 | $19.86 | $18.65 | 3,845,071 |
| 2018-04-24 | $20.17 | $20.32 | $19.43 | $19.64 | $18.44 | 2,897,599 |
| 2018-04-23 | $19.88 | $20.19 | $19.65 | $20.05 | $18.83 | 2,463,380 |
| 2018-04-20 | $20.12 | $20.12 | $19.63 | $19.99 | $18.77 | 3,088,163 |
| 2018-04-19 | $20.32 | $20.62 | $19.92 | $20.30 | $19.06 | 3,337,327 |
| 2018-04-18 | $20.48 | $20.96 | $20.41 | $20.62 | $19.36 | 2,944,117 |
| 2018-04-17 | $20.05 | $20.25 | $19.94 | $20.19 | $18.96 | 2,046,205 |
| 2018-04-16 | $20.11 | $20.28 | $19.81 | $20.01 | $18.79 | 3,268,001 |
| 2018-04-13 | $19.87 | $20.22 | $19.60 | $20.01 | $18.79 | 3,135,766 |
| 2018-04-12 | $19.28 | $19.61 | $18.99 | $19.45 | $18.26 | 3,320,480 |
| 2018-04-11 | $18.48 | $19.52 | $18.48 | $19.27 | $18.10 | 4,304,499 |
| 2018-04-10 | $18.06 | $18.98 | $17.95 | $18.67 | $17.53 | 3,125,770 |
| 2018-04-09 | $17.74 | $17.92 | $17.48 | $17.67 | $16.59 | 3,354,616 |
| 2018-04-06 | $17.61 | $17.95 | $17.27 | $17.56 | $16.49 | 2,574,767 |
| 2018-04-05 | $17.37 | $18.09 | $17.33 | $17.82 | $16.73 | 3,491,462 |
| 2018-04-04 | $16.86 | $17.28 | $16.80 | $17.23 | $16.18 | 2,376,999 |
| 2018-04-03 | $17.12 | $17.38 | $16.87 | $17.30 | $16.25 | 3,132,734 |
| 2018-04-02 | $17.24 | $17.50 | $16.61 | $16.94 | $15.91 | 2,916,403 |
| 2018-03-29 | $17.28 | $17.65 | $17.14 | $17.51 | $16.44 | 4,551,656 |
| 2018-03-28 | $17.44 | $17.63 | $17.13 | $17.19 | $16.14 | 4,979,439 |
| 2018-03-27 | $18.36 | $18.50 | $17.28 | $17.46 | $16.40 | 3,687,729 |
| 2018-03-26 | $18.59 | $18.68 | $17.77 | $18.18 | $17.07 | 4,811,820 |
| 2018-03-23 | $19.04 | $19.23 | $18.34 | $18.35 | $17.23 | 5,335,866 |
| 2018-03-22 | $19.47 | $19.75 | $18.91 | $18.91 | $17.76 | 2,509,044 |
| 2018-03-21 | $19.06 | $19.97 | $18.88 | $19.82 | $18.61 | 2,503,810 |
| 2018-03-20 | $18.75 | $18.96 | $18.57 | $18.82 | $17.67 | 3,889,808 |
| 2018-03-19 | $18.79 | $18.94 | $18.31 | $18.60 | $17.47 | 1,976,332 |
| 2018-03-16 | $18.71 | $19.15 | $18.59 | $18.95 | $17.80 | 3,704,837 |
| 2018-03-15 | $19.38 | $19.58 | $18.47 | $18.57 | $17.44 | 2,485,379 |
| 2018-03-14 | $19.46 | $19.60 | $19.16 | $19.30 | $18.12 | 2,018,044 |
| 2018-03-13 | $19.79 | $19.89 | $19.18 | $19.29 | $18.11 | 1,997,674 |
| 2018-03-12 | $19.86 | $19.99 | $19.49 | $19.72 | $18.52 | 2,550,076 |
| 2018-03-09 | $19.78 | $20.32 | $19.65 | $19.93 | $18.72 | 3,121,620 |
| 2018-03-08 | $19.10 | $19.51 | $18.96 | $19.46 | $18.27 | 4,137,018 |
| 2018-03-07 | $19.08 | $19.42 | $18.68 | $19.02 | $17.86 | 2,899,162 |
| 2018-03-06 | $19.41 | $19.54 | $19.01 | $19.38 | $18.18 | 2,492,236 |
| 2018-03-05 | $18.63 | $19.49 | $18.63 | $19.22 | $18.03 | 2,576,825 |
| 2018-03-02 | $18.21 | $18.87 | $17.87 | $18.80 | $17.64 | 2,795,922 |
| 2018-03-01 | $18.05 | $18.72 | $17.88 | $18.43 | $17.29 | 3,248,048 |
| 2018-02-28 | $19.14 | $19.14 | $18.05 | $18.07 | $16.95 | 5,004,141 |
| 2018-02-27 | $19.35 | $19.90 | $18.97 | $18.98 | $17.80 | 6,258,204 |
| 2018-02-26 | $19.77 | $19.81 | $19.21 | $19.80 | $18.57 | 4,081,931 |
| 2018-02-23 | $18.99 | $19.60 | $18.88 | $19.59 | $18.38 | 4,246,911 |
| 2018-02-22 | $18.16 | $19.25 | $18.16 | $18.87 | $17.70 | 5,238,699 |
| 2018-02-21 | $17.89 | $18.76 | $17.72 | $17.93 | $16.82 | 3,481,594 |
| 2018-02-20 | $18.08 | $18.36 | $17.76 | $17.96 | $16.85 | 2,855,488 |
| 2018-02-16 | $18.28 | $18.60 | $17.73 | $18.09 | $16.97 | 4,473,437 |
| 2018-02-15 | $18.32 | $18.46 | $17.26 | $18.41 | $17.27 | 7,268,232 |
| 2018-02-14 | $17.78 | $18.51 | $17.69 | $18.30 | $17.17 | 5,490,358 |
| 2018-02-13 | $17.97 | $18.08 | $17.38 | $17.80 | $16.70 | 4,469,028 |
| 2018-02-12 | $18.29 | $18.50 | $17.79 | $18.15 | $17.03 | 4,404,842 |
| 2018-02-09 | $18.95 | $19.14 | $16.82 | $18.04 | $16.92 | 12,647,961 |
| 2018-02-08 | $21.78 | $22.40 | $18.50 | $18.71 | $17.55 | 15,118,062 |
| 2018-02-07 | $22.92 | $23.25 | $21.82 | $21.83 | $20.48 | 4,535,227 |
| 2018-02-06 | $21.44 | $23.10 | $21.37 | $22.96 | $21.54 | 3,438,990 |
| 2018-02-05 | $22.63 | $23.38 | $22.02 | $22.17 | $20.80 | 4,460,693 |
| 2018-02-02 | $24.06 | $24.28 | $22.94 | $23.04 | $21.61 | 4,371,821 |
| 2018-02-01 | $23.74 | $24.62 | $23.50 | $24.56 | $23.04 | 3,374,225 |
| 2018-01-31 | $24.13 | $24.18 | $23.29 | $23.62 | $22.16 | 3,473,505 |
| 2018-01-30 | $23.87 | $24.06 | $23.24 | $24.04 | $22.55 | 2,696,881 |
| 2018-01-29 | $24.34 | $24.61 | $23.92 | $24.25 | $22.75 | 2,119,941 |
| 2018-01-26 | $24.34 | $24.63 | $23.85 | $24.57 | $23.05 | 1,883,624 |
| 2018-01-25 | $24.36 | $24.60 | $24.02 | $24.22 | $22.72 | 2,817,491 |
| 2018-01-24 | $24.57 | $24.69 | $23.62 | $24.02 | $22.53 | 3,612,465 |
| 2018-01-23 | $24.46 | $24.74 | $24.19 | $24.52 | $23.00 | 3,212,166 |
| 2018-01-22 | $24.61 | $24.75 | $23.63 | $24.35 | $22.84 | 6,190,934 |
| 2018-01-19 | $23.67 | $24.63 | $23.50 | $24.48 | $22.96 | 2,942,163 |
| 2018-01-18 | $24.28 | $24.58 | $23.85 | $23.88 | $22.40 | 2,373,911 |
| 2018-01-17 | $24.21 | $24.42 | $23.96 | $24.27 | $22.77 | 2,502,802 |
| 2018-01-16 | $24.91 | $25.03 | $24.02 | $24.04 | $22.55 | 3,614,650 |
| 2018-01-12 | $24.76 | $24.91 | $24.42 | $24.70 | $23.17 | 3,695,910 |
| 2018-01-11 | $23.96 | $24.92 | $23.67 | $24.70 | $23.17 | 3,775,771 |
| 2018-01-10 | $23.72 | $24.01 | $23.38 | $23.81 | $22.34 | 4,021,592 |
| 2018-01-09 | $24.41 | $24.55 | $23.31 | $23.57 | $22.11 | 6,062,111 |
| 2018-01-08 | $23.70 | $24.41 | $23.68 | $24.30 | $22.80 | 2,432,596 |
| 2018-01-05 | $23.65 | $23.75 | $23.33 | $23.69 | $22.22 | 2,413,508 |
| 2018-01-04 | $23.60 | $23.69 | $23.23 | $23.62 | $22.16 | 3,148,150 |
| 2018-01-03 | $23.34 | $23.67 | $23.12 | $23.47 | $22.02 | 2,419,080 |
| 2018-01-02 | $23.12 | $23.25 | $22.77 | $23.18 | $21.74 | 2,533,161 |
| 2017-12-29 | $22.74 | $23.06 | $22.16 | $23.01 | $21.59 | 2,178,509 |
| 2017-12-28 | $23.03 | $23.04 | $22.63 | $22.66 | $21.26 | 1,117,275 |
| 2017-12-27 | $22.91 | $23.05 | $22.66 | $22.95 | $21.53 | 1,098,631 |
| 2017-12-26 | $22.42 | $23.02 | $22.40 | $22.98 | $21.56 | 2,081,582 |
| 2017-12-22 | $22.51 | $23.09 | $22.51 | $22.59 | $21.19 | 3,280,253 |
| 2017-12-21 | $22.30 | $23.26 | $22.20 | $22.97 | $21.55 | 3,841,926 |
| 2017-12-20 | $21.79 | $22.43 | $21.49 | $22.30 | $20.92 | 2,822,419 |
| 2017-12-19 | $21.06 | $21.48 | $21.04 | $21.48 | $20.15 | 2,615,420 |
| 2017-12-18 | $20.69 | $21.10 | $20.61 | $21.01 | $19.71 | 2,238,189 |
| 2017-12-15 | $20.74 | $20.89 | $20.47 | $20.59 | $19.32 | 4,365,332 |
| 2017-12-14 | $21.18 | $21.43 | $20.61 | $20.62 | $19.34 | 2,665,281 |
| 2017-12-13 | $21.93 | $22.02 | $21.25 | $21.31 | $19.99 | 2,808,725 |
| 2017-12-12 | $22.42 | $22.47 | $21.85 | $21.92 | $20.56 | 2,468,205 |
| 2017-12-11 | $21.73 | $22.32 | $21.33 | $22.29 | $20.91 | 2,590,895 |
| 2017-12-08 | $21.91 | $21.91 | $21.31 | $21.62 | $20.28 | 3,488,033 |
| 2017-12-07 | $21.15 | $21.70 | $20.97 | $21.57 | $20.23 | 3,614,885 |
| 2017-12-06 | $21.20 | $21.26 | $20.75 | $21.00 | $19.70 | 2,453,687 |
| 2017-12-05 | $21.89 | $22.07 | $21.21 | $21.26 | $19.92 | 2,410,519 |
| 2017-12-04 | $21.91 | $22.50 | $21.71 | $21.84 | $20.47 | 4,684,838 |
| 2017-12-01 | $21.94 | $22.23 | $21.49 | $21.98 | $20.60 | 4,704,303 |
| 2017-11-30 | $20.70 | $22.05 | $20.70 | $21.59 | $20.23 | 4,447,611 |
| 2017-11-29 | $20.08 | $20.55 | $20.01 | $20.49 | $19.20 | 2,515,542 |
| 2017-11-28 | $19.92 | $20.13 | $19.66 | $20.09 | $18.83 | 3,291,337 |
| 2017-11-27 | $20.28 | $20.32 | $19.81 | $19.87 | $18.62 | 2,222,795 |
| 2017-11-24 | $20.59 | $20.75 | $20.45 | $20.49 | $19.20 | 1,020,061 |
| 2017-11-22 | $20.37 | $20.69 | $20.18 | $20.46 | $19.17 | 2,322,791 |
| 2017-11-21 | $20.42 | $20.66 | $19.99 | $20.08 | $18.82 | 2,750,425 |
| 2017-11-20 | $19.93 | $20.37 | $19.70 | $20.26 | $18.99 | 2,749,365 |
| 2017-11-17 | $19.76 | $20.20 | $19.61 | $20.02 | $18.76 | 2,170,020 |
| 2017-11-16 | $19.74 | $20.20 | $19.50 | $19.63 | $18.40 | 2,862,952 |
| 2017-11-15 | $19.73 | $19.96 | $19.12 | $19.74 | $18.50 | 3,638,003 |
| 2017-11-14 | $20.47 | $20.54 | $19.89 | $19.92 | $18.67 | 2,966,880 |
| 2017-11-13 | $20.73 | $20.75 | $20.48 | $20.58 | $19.29 | 2,305,988 |
| 2017-11-10 | $20.92 | $21.09 | $20.59 | $20.84 | $19.53 | 2,417,830 |
| 2017-11-09 | $20.65 | $21.02 | $20.58 | $20.88 | $19.57 | 3,255,454 |
| 2017-11-08 | $20.74 | $21.04 | $20.19 | $20.68 | $19.38 | 3,252,556 |
| 2017-11-07 | $20.70 | $21.17 | $20.65 | $20.83 | $19.52 | 3,828,951 |
| 2017-11-06 | $20.40 | $21.04 | $20.29 | $21.02 | $19.70 | 5,589,770 |
| 2017-11-03 | $19.85 | $20.36 | $19.85 | $20.26 | $18.99 | 3,598,924 |
| 2017-11-02 | $20.03 | $20.16 | $19.71 | $19.93 | $18.67 | 2,805,403 |
| 2017-11-01 | $20.17 | $20.48 | $19.84 | $19.95 | $18.70 | 4,209,584 |
| 2017-10-31 | $19.75 | $19.85 | $19.36 | $19.78 | $18.54 | 4,570,441 |
| 2017-10-30 | $19.81 | $20.15 | $19.56 | $19.75 | $18.51 | 4,985,368 |
| 2017-10-27 | $19.03 | $19.87 | $18.80 | $19.76 | $18.52 | 5,988,538 |
| 2017-10-26 | $18.49 | $19.14 | $17.24 | $19.09 | $17.89 | 8,131,098 |
| 2017-10-25 | $18.28 | $18.35 | $17.65 | $17.97 | $16.84 | 6,104,106 |
| 2017-10-24 | $18.68 | $18.78 | $18.28 | $18.33 | $17.18 | 5,611,485 |
| 2017-10-23 | $19.01 | $19.13 | $18.52 | $18.52 | $17.36 | 3,314,640 |
| 2017-10-20 | $19.01 | $19.22 | $18.69 | $18.92 | $17.73 | 3,105,760 |
| 2017-10-19 | $19.33 | $19.65 | $18.78 | $18.93 | $17.74 | 5,090,499 |
| 2017-10-18 | $20.25 | $20.34 | $19.52 | $19.52 | $18.29 | 4,161,658 |
| 2017-10-17 | $20.35 | $20.50 | $20.09 | $20.23 | $18.96 | 3,980,794 |
| 2017-10-16 | $20.71 | $20.83 | $20.41 | $20.42 | $19.14 | 2,364,796 |
| 2017-10-13 | $20.83 | $21.07 | $20.48 | $20.49 | $19.20 | 3,897,560 |
| 2017-10-12 | $20.83 | $20.99 | $20.33 | $20.53 | $19.24 | 3,931,655 |
| 2017-10-11 | $21.01 | $21.32 | $20.63 | $21.31 | $19.97 | 3,312,615 |
| 2017-10-10 | $21.55 | $21.60 | $20.92 | $20.95 | $19.63 | 2,391,403 |
| 2017-10-09 | $20.98 | $21.22 | $20.84 | $21.04 | $19.72 | 2,428,654 |
| 2017-10-06 | $20.88 | $21.16 | $20.69 | $20.75 | $19.45 | 3,251,931 |
| 2017-10-05 | $20.93 | $21.39 | $20.85 | $21.30 | $19.96 | 4,129,229 |
| 2017-10-04 | $20.74 | $20.96 | $20.65 | $20.81 | $19.50 | 3,786,352 |
| 2017-10-03 | $20.90 | $20.93 | $20.57 | $20.76 | $19.46 | 5,551,971 |
| 2017-10-02 | $20.38 | $20.90 | $20.24 | $20.83 | $19.52 | 3,812,146 |
| 2017-09-29 | $20.78 | $21.05 | $20.67 | $20.94 | $19.62 | 5,016,524 |
| 2017-09-28 | $20.91 | $21.22 | $20.66 | $20.84 | $19.53 | 4,088,748 |
| 2017-09-27 | $20.66 | $20.80 | $20.43 | $20.77 | $19.47 | 4,341,363 |
| 2017-09-26 | $20.44 | $20.67 | $20.17 | $20.52 | $19.23 | 3,884,293 |
| 2017-09-25 | $19.86 | $20.64 | $19.81 | $20.47 | $19.18 | 5,987,990 |
| 2017-09-22 | $19.23 | $19.55 | $18.70 | $19.53 | $18.30 | 2,787,418 |
| 2017-09-21 | $19.05 | $19.42 | $18.97 | $19.36 | $18.14 | 3,364,176 |
| 2017-09-20 | $18.84 | $19.53 | $18.69 | $19.49 | $18.27 | 5,444,032 |
| 2017-09-19 | $18.85 | $18.93 | $18.39 | $18.68 | $17.51 | 4,101,375 |
| 2017-09-18 | $18.63 | $18.86 | $18.33 | $18.71 | $17.53 | 5,567,007 |
| 2017-09-15 | $18.42 | $18.71 | $18.17 | $18.66 | $17.49 | 10,161,989 |
| 2017-09-14 | $18.23 | $18.79 | $18.20 | $18.45 | $17.29 | 4,841,757 |
| 2017-09-13 | $18.01 | $18.73 | $17.81 | $18.14 | $17.00 | 5,676,545 |
| 2017-09-12 | $17.56 | $18.11 | $17.52 | $17.86 | $16.74 | 4,331,410 |
| 2017-09-11 | $17.08 | $17.62 | $17.00 | $17.57 | $16.47 | 4,067,010 |
| 2017-09-08 | $17.37 | $17.56 | $16.81 | $17.00 | $15.93 | 2,580,708 |
| 2017-09-07 | $17.32 | $17.57 | $17.10 | $17.47 | $16.37 | 3,955,430 |
| 2017-09-06 | $17.18 | $17.75 | $17.11 | $17.41 | $16.32 | 5,701,563 |
| 2017-09-05 | $16.65 | $17.18 | $16.45 | $17.00 | $15.91 | 6,307,378 |
| 2017-09-01 | $15.99 | $16.23 | $15.77 | $15.94 | $14.92 | 2,734,318 |
| 2017-08-31 | $15.99 | $16.10 | $15.81 | $15.97 | $14.95 | 2,873,788 |
| 2017-08-30 | $15.85 | $15.88 | $15.45 | $15.80 | $14.79 | 4,761,773 |
| 2017-08-29 | $15.34 | $15.78 | $15.34 | $15.69 | $14.69 | 3,643,782 |
| 2017-08-28 | $15.89 | $15.94 | $15.33 | $15.61 | $14.61 | 3,952,637 |
| 2017-08-25 | $15.37 | $15.97 | $15.32 | $15.85 | $14.84 | 3,673,117 |
| 2017-08-24 | $15.56 | $15.57 | $15.22 | $15.26 | $14.29 | 2,959,633 |
| 2017-08-23 | $15.34 | $15.74 | $15.29 | $15.63 | $14.63 | 3,013,063 |
| 2017-08-22 | $15.47 | $15.59 | $15.34 | $15.41 | $14.43 | 2,559,520 |
| 2017-08-21 | $14.83 | $15.59 | $14.83 | $15.40 | $14.42 | 2,261,546 |
| 2017-08-18 | $15.46 | $15.88 | $15.33 | $15.63 | $14.63 | 5,555,064 |
| 2017-08-17 | $15.42 | $15.54 | $15.25 | $15.44 | $14.45 | 5,847,031 |
| 2017-08-16 | $16.29 | $16.32 | $15.46 | $15.53 | $14.54 | 5,615,842 |
| 2017-08-15 | $16.55 | $16.62 | $15.90 | $16.25 | $15.21 | 4,028,058 |
| 2017-08-14 | $16.87 | $17.00 | $16.61 | $16.64 | $15.58 | 2,479,023 |
| 2017-08-11 | $16.82 | $17.03 | $16.80 | $16.83 | $15.75 | 3,615,244 |
| 2017-08-10 | $16.97 | $17.40 | $16.81 | $16.87 | $15.79 | 5,008,968 |
| 2017-08-09 | $17.90 | $17.99 | $17.25 | $17.29 | $16.19 | 4,221,218 |
| 2017-08-08 | $18.18 | $18.25 | $17.71 | $17.79 | $16.65 | 3,875,430 |
| 2017-08-07 | $18.99 | $18.99 | $18.18 | $18.32 | $17.15 | 4,608,908 |
| 2017-08-04 | $19.32 | $19.45 | $19.00 | $19.09 | $17.87 | 3,402,002 |
| 2017-08-03 | $19.66 | $19.81 | $19.09 | $19.22 | $17.99 | 3,524,206 |
| 2017-08-02 | $19.19 | $19.83 | $18.75 | $19.68 | $18.42 | 4,651,881 |
| 2017-08-01 | $19.28 | $19.46 | $18.88 | $19.27 | $18.04 | 4,839,597 |
| 2017-07-31 | $19.51 | $19.82 | $19.06 | $19.34 | $18.10 | 4,089,491 |
| 2017-07-28 | $19.36 | $20.29 | $19.30 | $19.51 | $18.26 | 4,060,088 |
| 2017-07-27 | $19.89 | $20.54 | $19.24 | $19.43 | $18.19 | 7,613,369 |
| 2017-07-26 | $19.89 | $20.04 | $19.17 | $19.75 | $18.49 | 4,714,008 |
| 2017-07-25 | $19.45 | $20.09 | $19.43 | $19.74 | $18.48 | 4,789,050 |
| 2017-07-24 | $19.87 | $19.95 | $18.93 | $19.18 | $17.95 | 6,394,093 |
| 2017-07-21 | $20.74 | $20.98 | $19.70 | $19.75 | $18.49 | 5,544,183 |
| 2017-07-20 | $21.69 | $21.74 | $20.73 | $20.78 | $19.45 | 3,939,527 |
| 2017-07-19 | $20.25 | $21.66 | $20.04 | $21.51 | $20.14 | 6,939,382 |
| 2017-07-18 | $20.28 | $20.37 | $19.91 | $20.23 | $18.94 | 3,842,153 |
| 2017-07-17 | $20.36 | $20.51 | $20.09 | $20.11 | $18.83 | 3,352,068 |
| 2017-07-14 | $20.43 | $20.56 | $20.13 | $20.47 | $19.16 | 3,877,046 |
| 2017-07-13 | $20.03 | $20.45 | $19.78 | $20.43 | $19.12 | 3,267,021 |
| 2017-07-12 | $20.60 | $20.77 | $19.85 | $20.01 | $18.73 | 2,807,805 |
| 2017-07-11 | $20.04 | $20.49 | $19.78 | $20.28 | $18.98 | 3,409,512 |
| 2017-07-10 | $19.65 | $20.05 | $19.51 | $20.02 | $18.74 | 4,076,101 |
| 2017-07-07 | $19.55 | $19.79 | $19.13 | $19.78 | $18.52 | 2,580,867 |
| 2017-07-06 | $20.36 | $20.56 | $19.62 | $19.68 | $18.42 | 3,107,902 |
| 2017-07-05 | $20.71 | $20.71 | $20.02 | $20.22 | $18.93 | 3,803,938 |
| 2017-07-03 | $20.32 | $21.00 | $20.21 | $20.88 | $19.55 | 2,374,771 |
| 2017-06-30 | $20.20 | $20.47 | $19.97 | $20.19 | $18.90 | 3,427,076 |
| 2017-06-29 | $20.13 | $20.67 | $20.03 | $20.12 | $18.83 | 3,898,716 |
| 2017-06-28 | $19.96 | $20.38 | $19.84 | $20.02 | $18.74 | 3,585,923 |
| 2017-06-27 | $19.85 | $20.19 | $19.70 | $19.93 | $18.66 | 3,708,059 |
| 2017-06-26 | $19.78 | $20.12 | $19.55 | $19.79 | $18.53 | 2,288,333 |
| 2017-06-23 | $19.60 | $19.89 | $19.41 | $19.65 | $18.39 | 5,546,205 |
| 2017-06-22 | $19.58 | $19.94 | $19.30 | $19.52 | $18.27 | 4,115,199 |
| 2017-06-21 | $19.59 | $19.64 | $19.06 | $19.45 | $18.21 | 5,427,684 |
| 2017-06-20 | $19.97 | $20.10 | $19.20 | $19.72 | $18.46 | 5,567,561 |
| 2017-06-19 | $20.45 | $20.52 | $20.10 | $20.40 | $19.10 | 5,293,490 |
| 2017-06-16 | $20.08 | $20.43 | $19.87 | $20.41 | $19.11 | 6,044,160 |
| 2017-06-15 | $19.96 | $20.27 | $19.81 | $19.97 | $18.69 | 4,031,849 |
| 2017-06-14 | $21.34 | $21.34 | $19.96 | $20.22 | $18.93 | 5,926,369 |
| 2017-06-13 | $20.80 | $21.50 | $20.65 | $21.37 | $20.00 | 3,383,030 |
| 2017-06-12 | $20.89 | $21.52 | $20.69 | $20.75 | $19.42 | 5,973,281 |
| 2017-06-09 | $20.02 | $21.12 | $19.55 | $20.63 | $19.31 | 5,598,314 |
| 2017-06-08 | $19.27 | $19.91 | $19.27 | $19.89 | $18.62 | 4,551,631 |
| 2017-06-07 | $21.32 | $21.54 | $19.32 | $19.47 | $18.23 | 7,459,535 |
| 2017-06-06 | $21.22 | $21.60 | $20.89 | $21.53 | $20.15 | 4,327,503 |
| 2017-06-05 | $21.05 | $21.48 | $20.94 | $21.43 | $20.04 | 4,761,683 |
| 2017-06-02 | $21.56 | $21.61 | $20.83 | $21.19 | $19.82 | 4,732,752 |
| 2017-06-01 | $21.42 | $21.96 | $21.21 | $21.73 | $20.32 | 4,823,627 |
| 2017-05-31 | $21.04 | $21.44 | $20.73 | $21.32 | $19.94 | 5,991,910 |
| 2017-05-30 | $21.34 | $21.57 | $20.94 | $21.23 | $19.86 | 3,652,615 |
| 2017-05-26 | $21.07 | $21.63 | $21.07 | $21.52 | $20.13 | 5,207,285 |
| 2017-05-25 | $22.02 | $22.71 | $20.89 | $20.99 | $19.63 | 5,687,217 |
| 2017-05-24 | $21.94 | $22.46 | $21.86 | $22.06 | $20.63 | 4,161,913 |
| 2017-05-23 | $22.42 | $22.45 | $21.73 | $21.98 | $20.56 | 3,608,211 |
| 2017-05-22 | $23.04 | $23.04 | $22.42 | $22.47 | $21.02 | 3,630,434 |
| 2017-05-19 | $22.36 | $23.08 | $22.22 | $22.82 | $21.34 | 6,020,252 |
| 2017-05-18 | $21.35 | $22.37 | $21.22 | $22.08 | $20.65 | 5,817,858 |
| 2017-05-17 | $21.61 | $21.95 | $21.38 | $21.62 | $20.22 | 6,645,091 |
| 2017-05-16 | $21.92 | $22.11 | $21.48 | $21.81 | $20.40 | 3,309,572 |
| 2017-05-15 | $21.49 | $22.29 | $21.37 | $21.71 | $20.30 | 6,339,422 |
| 2017-05-12 | $21.20 | $21.23 | $20.62 | $20.76 | $19.42 | 3,284,116 |
| 2017-05-11 | $21.97 | $21.99 | $21.20 | $21.24 | $19.86 | 3,105,283 |
| 2017-05-10 | $21.45 | $22.08 | $21.31 | $21.69 | $20.29 | 4,856,481 |
| 2017-05-09 | $21.55 | $21.55 | $20.99 | $21.27 | $19.89 | 3,300,144 |
| 2017-05-08 | $21.81 | $21.81 | $21.26 | $21.53 | $20.14 | 4,141,206 |
| 2017-05-05 | $20.76 | $21.82 | $20.70 | $21.77 | $20.36 | 5,055,805 |
| 2017-05-04 | $21.41 | $21.58 | $20.36 | $20.69 | $19.35 | 7,548,999 |
| 2017-05-03 | $21.51 | $21.75 | $21.20 | $21.59 | $20.19 | 4,096,957 |
| 2017-05-02 | $22.15 | $22.21 | $21.27 | $21.59 | $20.19 | 3,313,119 |
| 2017-05-01 | $21.80 | $22.25 | $21.50 | $21.95 | $20.53 | 5,490,678 |
| 2017-04-28 | $22.30 | $22.48 | $21.64 | $21.65 | $20.24 | 5,653,595 |
| 2017-04-27 | $22.38 | $22.94 | $20.25 | $21.93 | $20.51 | 15,607,622 |
| 2017-04-26 | $22.42 | $23.25 | $22.38 | $23.00 | $21.51 | 8,409,284 |
| 2017-04-25 | $22.40 | $22.62 | $22.09 | $22.61 | $21.15 | 3,977,095 |
| 2017-04-24 | $22.66 | $22.75 | $22.30 | $22.33 | $20.88 | 3,009,890 |
| 2017-04-21 | $22.35 | $22.60 | $21.73 | $22.49 | $21.03 | 6,174,028 |
| 2017-04-20 | $22.80 | $22.85 | $22.35 | $22.45 | $21.00 | 3,190,639 |
| 2017-04-19 | $23.39 | $23.57 | $22.65 | $22.72 | $21.25 | 3,191,023 |
| 2017-04-18 | $23.50 | $24.02 | $23.30 | $23.39 | $21.88 | 3,869,288 |
| 2017-04-17 | $23.84 | $23.96 | $23.40 | $23.66 | $22.13 | 2,850,269 |
| 2017-04-13 | $24.87 | $24.90 | $23.77 | $23.80 | $22.26 | 4,496,461 |
| 2017-04-12 | $25.53 | $25.75 | $24.84 | $24.95 | $23.33 | 3,134,361 |
| 2017-04-11 | $25.43 | $25.72 | $24.96 | $25.61 | $23.95 | 2,540,865 |
| 2017-04-10 | $25.08 | $25.57 | $24.94 | $25.54 | $23.89 | 2,465,645 |
| 2017-04-07 | $25.25 | $25.43 | $24.77 | $24.84 | $23.23 | 2,461,571 |
| 2017-04-06 | $24.69 | $25.33 | $24.68 | $25.29 | $23.65 | 3,361,579 |
| 2017-04-05 | $25.00 | $25.66 | $24.61 | $24.66 | $23.06 | 6,665,344 |
| 2017-04-04 | $24.19 | $24.63 | $23.96 | $24.35 | $22.77 | 3,696,266 |
| 2017-04-03 | $24.39 | $24.65 | $23.98 | $24.16 | $22.60 | 3,449,571 |
| 2017-03-31 | $24.25 | $24.46 | $24.06 | $24.27 | $22.70 | 3,470,114 |
| 2017-03-30 | $24.14 | $24.52 | $23.87 | $24.29 | $22.72 | 3,782,558 |
| 2017-03-29 | $23.38 | $23.99 | $23.26 | $23.91 | $22.36 | 3,454,283 |
| 2017-03-28 | $23.10 | $23.75 | $23.04 | $23.45 | $21.93 | 5,622,563 |
| 2017-03-27 | $23.31 | $23.57 | $22.83 | $23.06 | $21.57 | 5,889,518 |
| 2017-03-24 | $24.53 | $24.83 | $23.92 | $23.99 | $22.44 | 3,700,136 |
| 2017-03-23 | $24.47 | $24.71 | $23.92 | $24.49 | $22.90 | 3,760,809 |
| 2017-03-22 | $24.68 | $24.94 | $24.37 | $24.57 | $22.98 | 4,556,328 |
| 2017-03-21 | $25.43 | $25.44 | $24.67 | $24.91 | $23.30 | 2,946,325 |
| 2017-03-20 | $25.50 | $25.59 | $25.01 | $25.37 | $23.73 | 2,601,929 |
| 2017-03-17 | $26.00 | $26.29 | $25.55 | $25.68 | $24.02 | 3,698,200 |
| 2017-03-16 | $26.28 | $26.41 | $25.71 | $26.01 | $24.33 | 2,325,725 |
| 2017-03-15 | $25.72 | $26.38 | $25.44 | $26.21 | $24.51 | 5,035,978 |
| 2017-03-14 | $25.20 | $25.20 | $24.01 | $25.01 | $23.39 | 4,100,005 |
| 2017-03-13 | $25.27 | $25.64 | $25.17 | $25.54 | $23.89 | 2,440,664 |
| 2017-03-10 | $25.32 | $25.55 | $24.95 | $25.24 | $23.61 | 2,714,576 |
| 2017-03-09 | $25.03 | $25.39 | $24.48 | $25.19 | $23.56 | 5,278,099 |
| 2017-03-08 | $26.64 | $26.73 | $25.32 | $25.43 | $23.78 | 6,892,725 |
| 2017-03-07 | $27.77 | $27.92 | $26.80 | $26.81 | $25.07 | 2,561,015 |
| 2017-03-06 | $27.65 | $27.75 | $27.05 | $27.67 | $25.88 | 2,759,955 |
| 2017-03-03 | $27.69 | $28.36 | $27.69 | $27.82 | $26.00 | 2,142,343 |
| 2017-03-02 | $28.11 | $28.42 | $27.63 | $27.65 | $25.84 | 2,197,878 |
| 2017-03-01 | $28.13 | $28.73 | $27.84 | $28.38 | $26.52 | 3,185,769 |
| 2017-02-28 | $27.66 | $28.01 | $27.51 | $27.62 | $25.81 | 3,926,876 |
| 2017-02-27 | $27.27 | $28.19 | $26.97 | $27.90 | $26.07 | 4,309,088 |
| 2017-02-24 | $27.22 | $27.38 | $26.51 | $26.69 | $24.94 | 3,326,918 |
| 2017-02-23 | $27.52 | $27.80 | $27.15 | $27.57 | $25.77 | 4,254,622 |
| 2017-02-22 | $27.52 | $27.63 | $27.00 | $27.06 | $25.29 | 2,521,020 |
| 2017-02-21 | $27.76 | $28.06 | $27.58 | $27.66 | $25.85 | 2,966,000 |
| 2017-02-17 | $27.47 | $27.85 | $27.22 | $27.43 | $25.64 | 3,275,194 |
| 2017-02-16 | $28.55 | $28.72 | $27.63 | $27.76 | $25.94 | 2,746,356 |
| 2017-02-15 | $29.37 | $29.46 | $28.45 | $28.55 | $26.68 | 3,155,636 |
| 2017-02-14 | $28.92 | $29.76 | $28.83 | $29.47 | $27.54 | 6,628,994 |
| 2017-02-13 | $27.89 | $28.71 | $27.77 | $28.62 | $26.75 | 3,564,974 |
| 2017-02-10 | $28.81 | $29.25 | $27.85 | $27.89 | $26.07 | 3,633,927 |
| 2017-02-09 | $27.36 | $28.64 | $26.77 | $27.84 | $26.02 | 5,280,668 |
| 2017-02-08 | $26.84 | $27.37 | $25.79 | $27.29 | $25.50 | 7,747,099 |
| 2017-02-07 | $27.72 | $27.74 | $27.04 | $27.07 | $25.30 | 3,454,983 |
| 2017-02-06 | $28.35 | $28.45 | $27.70 | $27.84 | $26.02 | 3,013,521 |
| 2017-02-03 | $27.89 | $28.55 | $27.84 | $28.27 | $26.42 | 3,409,028 |
| 2017-02-02 | $28.61 | $28.61 | $27.50 | $27.75 | $25.93 | 3,532,262 |
| 2017-02-01 | $28.32 | $28.68 | $27.84 | $28.44 | $26.58 | 4,312,034 |
| 2017-01-31 | $27.29 | $28.09 | $27.08 | $28.04 | $26.21 | 4,138,014 |
| 2017-01-30 | $28.05 | $28.25 | $26.89 | $27.40 | $25.61 | 4,049,101 |
| 2017-01-27 | $28.07 | $28.42 | $27.78 | $28.32 | $26.47 | 3,285,798 |
| 2017-01-26 | $28.70 | $28.79 | $27.93 | $28.28 | $26.43 | 5,071,748 |
| 2017-01-25 | $27.46 | $28.91 | $27.46 | $28.53 | $26.66 | 24,347,231 |
| 2017-01-24 | $26.71 | $27.17 | $26.50 | $27.00 | $25.23 | 5,462,042 |
| 2017-01-23 | $27.27 | $27.45 | $26.21 | $26.42 | $24.69 | 2,728,345 |
| 2017-01-20 | $27.73 | $28.14 | $27.46 | $27.58 | $25.78 | 2,058,665 |
| 2017-01-19 | $27.34 | $27.88 | $27.34 | $27.50 | $25.70 | 1,881,413 |
| 2017-01-18 | $27.69 | $28.02 | $27.36 | $27.51 | $25.71 | 2,817,990 |
| 2017-01-17 | $27.74 | $28.04 | $27.47 | $27.92 | $26.09 | 1,661,083 |
| 2017-01-13 | $28.20 | $28.42 | $27.47 | $27.53 | $25.73 | 2,700,111 |
| 2017-01-12 | $28.36 | $28.73 | $28.02 | $28.32 | $26.47 | 3,368,619 |
| 2017-01-11 | $28.44 | $28.88 | $28.13 | $28.22 | $26.37 | 3,770,031 |
| 2017-01-10 | $28.21 | $28.54 | $27.90 | $28.26 | $26.41 | 3,574,321 |
| 2017-01-09 | $28.44 | $28.48 | $27.88 | $28.08 | $26.24 | 2,651,951 |
| 2017-01-06 | $28.79 | $29.02 | $28.33 | $28.71 | $26.83 | 3,153,512 |
| 2017-01-05 | $28.45 | $28.94 | $28.24 | $28.71 | $26.83 | 3,238,513 |
| 2017-01-04 | $27.97 | $28.76 | $27.71 | $28.38 | $26.52 | 5,803,262 |
| 2017-01-03 | $27.32 | $28.15 | $27.15 | $27.71 | $25.90 | 3,721,690 |
| 2016-12-30 | $26.98 | $27.20 | $26.80 | $26.92 | $25.16 | 2,203,067 |
| 2016-12-29 | $26.73 | $27.02 | $26.60 | $26.98 | $25.21 | 1,621,411 |
| 2016-12-28 | $27.27 | $27.55 | $26.61 | $26.75 | $25.00 | 1,045,591 |
| 2016-12-27 | $26.92 | $27.28 | $26.75 | $27.09 | $25.32 | 2,281,214 |
| 2016-12-23 | $26.83 | $27.07 | $26.65 | $26.69 | $24.94 | 1,367,738 |
| 2016-12-22 | $27.00 | $27.17 | $26.75 | $26.88 | $25.12 | 1,849,003 |
| 2016-12-21 | $27.35 | $27.35 | $26.65 | $26.91 | $25.15 | 3,898,018 |
| 2016-12-20 | $27.03 | $27.31 | $26.83 | $27.00 | $25.23 | 2,539,070 |
| 2016-12-19 | $26.79 | $27.06 | $26.51 | $26.82 | $25.07 | 3,217,752 |
| 2016-12-16 | $26.60 | $27.08 | $26.39 | $26.78 | $25.03 | 6,262,249 |
| 2016-12-15 | $26.90 | $26.95 | $26.15 | $26.73 | $24.98 | 3,437,655 |
| 2016-12-14 | $26.61 | $27.04 | $26.27 | $26.52 | $24.78 | 5,626,079 |
| 2016-12-13 | $27.06 | $27.97 | $26.03 | $26.70 | $24.95 | 15,024,499 |
| 2016-12-12 | $28.88 | $29.56 | $28.26 | $28.67 | $26.79 | 3,871,802 |
| 2016-12-09 | $29.16 | $29.29 | $28.11 | $28.17 | $26.33 | 2,210,809 |
| 2016-12-08 | $28.77 | $29.29 | $28.63 | $28.83 | $26.94 | 2,822,548 |
| 2016-12-07 | $28.81 | $29.08 | $28.04 | $28.60 | $26.73 | 2,623,493 |
| 2016-12-06 | $27.72 | $28.67 | $27.52 | $28.59 | $26.72 | 3,902,944 |
| 2016-12-05 | $28.23 | $29.38 | $28.21 | $28.78 | $26.88 | 4,178,580 |
| 2016-12-02 | $27.67 | $28.51 | $27.53 | $28.09 | $26.23 | 3,705,281 |
| 2016-12-01 | $27.48 | $28.47 | $26.97 | $27.70 | $25.87 | 6,119,537 |
| 2016-11-30 | $24.64 | $27.34 | $24.42 | $26.67 | $24.91 | 7,403,446 |
| 2016-11-29 | $23.17 | $23.48 | $22.55 | $22.96 | $21.44 | 4,667,177 |
| 2016-11-28 | $24.27 | $24.52 | $23.69 | $23.71 | $22.14 | 3,162,165 |
| 2016-11-25 | $24.66 | $24.71 | $23.98 | $24.19 | $22.59 | 976,632 |
| 2016-11-23 | $24.26 | $24.87 | $24.26 | $24.75 | $23.11 | 1,621,831 |
| 2016-11-22 | $24.83 | $24.84 | $24.28 | $24.47 | $22.85 | 2,447,271 |
| 2016-11-21 | $24.60 | $24.98 | $24.40 | $24.74 | $23.11 | 2,802,373 |
| 2016-11-18 | $24.04 | $24.28 | $23.96 | $24.11 | $22.52 | 2,204,379 |
| 2016-11-17 | $23.84 | $24.29 | $23.73 | $23.86 | $22.28 | 2,470,679 |
| 2016-11-16 | $23.40 | $23.92 | $23.17 | $23.66 | $22.10 | 2,797,985 |
| 2016-11-15 | $22.87 | $24.42 | $22.78 | $23.60 | $22.04 | 4,288,607 |
| 2016-11-14 | $22.03 | $22.57 | $21.76 | $22.56 | $21.07 | 2,835,655 |
| 2016-11-11 | $22.08 | $22.28 | $21.26 | $22.00 | $20.55 | 2,709,185 |
| 2016-11-10 | $22.32 | $22.55 | $21.79 | $22.39 | $20.91 | 3,151,299 |
| 2016-11-09 | $21.59 | $22.62 | $21.48 | $22.39 | $20.91 | 3,182,163 |
| 2016-11-08 | $21.47 | $21.93 | $21.43 | $21.69 | $20.26 | 2,333,725 |
| 2016-11-07 | $21.86 | $21.91 | $21.43 | $21.67 | $20.24 | 2,332,542 |
| 2016-11-04 | $21.28 | $21.54 | $20.79 | $21.40 | $19.99 | 3,046,109 |
| 2016-11-03 | $21.41 | $21.78 | $21.25 | $21.45 | $20.03 | 2,835,602 |
| 2016-11-02 | $21.80 | $21.89 | $21.18 | $21.39 | $19.98 | 4,257,989 |
| 2016-11-01 | $22.75 | $23.00 | $21.65 | $22.13 | $20.67 | 4,533,956 |
| 2016-10-31 | $22.59 | $22.78 | $22.39 | $22.48 | $20.99 | 2,495,487 |
| 2016-10-28 | $23.38 | $23.57 | $22.57 | $22.65 | $21.15 | 2,837,715 |
| 2016-10-27 | $22.90 | $23.98 | $22.19 | $23.33 | $21.79 | 6,084,419 |
| 2016-10-26 | $23.08 | $23.78 | $22.77 | $23.37 | $21.83 | 4,910,507 |
| 2016-10-25 | $24.09 | $24.35 | $23.33 | $23.37 | $21.83 | 2,529,448 |
| 2016-10-24 | $24.36 | $24.43 | $23.64 | $24.16 | $22.56 | 2,719,217 |
| 2016-10-21 | $23.95 | $24.49 | $23.75 | $24.40 | $22.79 | 2,655,805 |
| 2016-10-20 | $24.34 | $24.37 | $23.79 | $24.10 | $22.51 | 4,014,843 |
| 2016-10-19 | $24.39 | $24.96 | $24.18 | $24.59 | $22.97 | 2,932,313 |
| 2016-10-18 | $24.19 | $24.49 | $23.86 | $24.19 | $22.59 | 4,097,767 |
| 2016-10-17 | $24.03 | $24.28 | $23.49 | $23.73 | $22.16 | 2,231,385 |
| 2016-10-14 | $24.77 | $25.01 | $24.05 | $24.09 | $22.50 | 2,617,415 |
| 2016-10-13 | $24.05 | $24.64 | $23.83 | $24.56 | $22.94 | 2,771,164 |
| 2016-10-12 | $24.17 | $24.50 | $23.97 | $24.21 | $22.61 | 3,569,246 |
| 2016-10-11 | $23.95 | $24.36 | $23.63 | $24.33 | $22.72 | 4,627,936 |
| 2016-10-10 | $23.38 | $24.15 | $23.28 | $24.05 | $22.46 | 3,791,955 |
| 2016-10-07 | $23.05 | $23.29 | $22.71 | $23.02 | $21.50 | 2,931,427 |
| 2016-10-06 | $22.71 | $23.17 | $22.65 | $23.01 | $21.49 | 3,154,114 |
| 2016-10-05 | $22.15 | $22.83 | $21.97 | $22.59 | $21.10 | 4,183,853 |
| 2016-10-04 | $22.13 | $22.22 | $21.55 | $21.64 | $20.21 | 2,185,081 |
| 2016-10-03 | $22.44 | $22.46 | $21.85 | $22.09 | $20.63 | 3,536,051 |
| 2016-09-30 | $21.99 | $22.66 | $21.74 | $22.37 | $20.89 | 5,983,778 |
| 2016-09-29 | $20.50 | $22.10 | $20.02 | $21.77 | $20.33 | 5,593,903 |
| 2016-09-28 | $18.93 | $20.45 | $18.77 | $20.39 | $19.04 | 5,040,871 |
| 2016-09-27 | $18.81 | $18.90 | $18.55 | $18.82 | $17.58 | 2,424,385 |
| 2016-09-26 | $18.80 | $19.26 | $18.74 | $19.02 | $17.76 | 2,761,112 |
| 2016-09-23 | $19.43 | $19.75 | $18.77 | $18.80 | $17.56 | 2,370,146 |
| 2016-09-22 | $19.95 | $20.17 | $19.52 | $19.53 | $18.24 | 2,681,690 |
| 2016-09-21 | $19.04 | $19.59 | $18.86 | $19.55 | $18.26 | 2,684,354 |
| 2016-09-20 | $19.17 | $19.26 | $18.44 | $18.78 | $17.54 | 4,276,775 |
| 2016-09-19 | $19.15 | $19.48 | $18.99 | $19.26 | $17.99 | 3,267,671 |
| 2016-09-16 | $18.71 | $19.07 | $18.64 | $18.96 | $17.71 | 4,172,523 |
| 2016-09-15 | $18.79 | $19.25 | $18.43 | $19.03 | $17.77 | 3,241,104 |
| 2016-09-14 | $18.67 | $18.98 | $18.32 | $18.42 | $17.20 | 4,810,544 |
| 2016-09-13 | $18.80 | $18.80 | $18.12 | $18.44 | $17.22 | 4,895,512 |
| 2016-09-12 | $18.83 | $19.27 | $18.73 | $19.11 | $17.85 | 3,492,525 |
| 2016-09-09 | $20.38 | $20.51 | $19.15 | $19.16 | $17.89 | 4,166,139 |
| 2016-09-08 | $20.72 | $20.82 | $19.97 | $20.65 | $19.29 | 3,904,248 |
| 2016-09-07 | $20.71 | $20.91 | $20.42 | $20.51 | $19.15 | 3,291,510 |
| 2016-09-06 | $19.87 | $20.62 | $19.74 | $20.57 | $19.21 | 2,448,422 |
| 2016-09-02 | $19.76 | $20.13 | $19.50 | $19.74 | $18.42 | 2,821,474 |
| 2016-09-01 | $19.41 | $19.49 | $19.03 | $19.49 | $18.18 | 2,744,693 |
| 2016-08-31 | $19.84 | $20.10 | $19.42 | $19.49 | $18.18 | 3,728,242 |
| 2016-08-30 | $20.62 | $20.90 | $19.89 | $19.97 | $18.63 | 2,320,539 |
| 2016-08-29 | $20.47 | $20.77 | $20.35 | $20.47 | $19.10 | 2,185,534 |
| 2016-08-26 | $20.86 | $21.08 | $20.28 | $20.56 | $19.18 | 3,478,383 |
| 2016-08-25 | $20.79 | $21.07 | $20.58 | $20.75 | $19.36 | 2,473,394 |
| 2016-08-24 | $20.69 | $21.03 | $20.62 | $20.81 | $19.42 | 3,319,749 |
| 2016-08-23 | $20.83 | $21.02 | $20.49 | $20.83 | $19.43 | 2,877,961 |
| 2016-08-22 | $20.93 | $20.93 | $20.45 | $20.67 | $19.29 | 3,264,134 |
| 2016-08-19 | $21.00 | $21.29 | $20.64 | $21.22 | $19.80 | 3,274,085 |
| 2016-08-18 | $20.08 | $21.30 | $19.99 | $21.17 | $19.75 | 5,195,778 |
| 2016-08-17 | $20.17 | $20.53 | $19.77 | $19.96 | $18.62 | 3,026,023 |
| 2016-08-16 | $20.39 | $20.61 | $20.10 | $20.30 | $18.94 | 2,949,612 |
| 2016-08-15 | $19.63 | $20.31 | $19.60 | $20.09 | $18.74 | 2,608,407 |
| 2016-08-12 | $19.71 | $19.82 | $19.21 | $19.44 | $18.14 | 2,289,236 |
| 2016-08-11 | $19.69 | $19.84 | $19.43 | $19.57 | $18.26 | 3,072,785 |
| 2016-08-10 | $19.85 | $20.01 | $19.47 | $19.54 | $18.23 | 3,262,077 |
| 2016-08-09 | $20.44 | $20.49 | $19.59 | $19.88 | $18.55 | 3,451,186 |
| 2016-08-08 | $20.02 | $20.62 | $20.02 | $20.39 | $19.02 | 2,563,251 |
| 2016-08-05 | $19.24 | $19.93 | $19.17 | $19.81 | $18.48 | 2,725,680 |
| 2016-08-04 | $19.33 | $19.69 | $18.93 | $19.32 | $18.03 | 2,677,219 |
| 2016-08-03 | $18.80 | $19.58 | $18.69 | $19.37 | $18.07 | 3,326,608 |
| 2016-08-02 | $19.03 | $19.44 | $18.34 | $18.79 | $17.53 | 4,649,680 |
| 2016-08-01 | $19.19 | $19.26 | $18.44 | $18.78 | $17.52 | 4,516,518 |
| 2016-07-29 | $19.00 | $19.50 | $17.61 | $19.39 | $18.09 | 4,269,226 |
| 2016-07-28 | $19.62 | $20.12 | $18.74 | $19.26 | $17.97 | 7,150,659 |
| 2016-07-27 | $20.33 | $20.57 | $19.49 | $19.64 | $18.32 | 5,459,391 |
| 2016-07-26 | $19.66 | $20.22 | $19.51 | $20.21 | $18.86 | 3,634,459 |
| 2016-07-25 | $20.38 | $20.50 | $19.76 | $19.83 | $18.50 | 5,117,642 |
| 2016-07-22 | $20.27 | $20.61 | $19.99 | $20.59 | $19.21 | 3,801,015 |
| 2016-07-21 | $20.48 | $20.87 | $20.09 | $20.15 | $18.80 | 4,855,784 |
| 2016-07-20 | $20.37 | $20.88 | $20.05 | $20.44 | $19.07 | 5,450,058 |
| 2016-07-19 | $21.01 | $21.13 | $20.22 | $20.61 | $19.23 | 3,821,529 |
| 2016-07-18 | $21.11 | $21.15 | $20.76 | $21.13 | $19.71 | 3,085,467 |
| 2016-07-15 | $21.17 | $21.31 | $20.98 | $21.25 | $19.83 | 4,843,366 |
| 2016-07-14 | $21.30 | $21.64 | $21.07 | $21.07 | $19.66 | 2,527,306 |
| 2016-07-13 | $21.64 | $21.76 | $20.89 | $20.99 | $19.58 | 3,593,217 |
| 2016-07-12 | $21.19 | $21.78 | $20.98 | $21.67 | $20.22 | 5,780,115 |
| 2016-07-11 | $21.47 | $21.62 | $20.56 | $20.70 | $19.31 | 4,210,039 |
| 2016-07-08 | $20.82 | $21.30 | $20.77 | $21.09 | $19.68 | 3,100,870 |
| 2016-07-07 | $20.74 | $21.39 | $20.10 | $20.42 | $19.05 | 4,266,971 |
| 2016-07-06 | $20.47 | $20.73 | $20.23 | $20.55 | $19.17 | 3,671,343 |
| 2016-07-05 | $21.28 | $21.45 | $20.36 | $20.57 | $19.19 | 2,769,736 |
| 2016-07-01 | $21.31 | $21.95 | $20.85 | $21.69 | $20.24 | 2,926,972 |
| 2016-06-30 | $20.83 | $21.34 | $20.61 | $21.32 | $19.89 | 2,825,302 |
| 2016-06-29 | $20.58 | $21.18 | $20.21 | $20.82 | $19.43 | 4,586,045 |
| 2016-06-28 | $19.76 | $19.86 | $19.57 | $19.85 | $18.52 | 3,301,246 |
| 2016-06-27 | $20.13 | $20.22 | $19.31 | $19.33 | $18.04 | 3,930,387 |
| 2016-06-24 | $20.49 | $21.04 | $20.30 | $20.41 | $19.04 | 5,098,922 |
| 2016-06-23 | $21.50 | $21.68 | $21.35 | $21.61 | $20.16 | 2,229,728 |
| 2016-06-22 | $21.30 | $21.56 | $21.10 | $21.12 | $19.71 | 3,267,587 |
| 2016-06-21 | $20.61 | $21.35 | $20.40 | $21.10 | $19.69 | 3,748,990 |
| 2016-06-20 | $21.37 | $21.62 | $20.58 | $20.59 | $19.21 | 3,980,425 |
| 2016-06-17 | $20.78 | $21.37 | $20.56 | $20.97 | $19.57 | 4,336,981 |
| 2016-06-16 | $20.76 | $20.83 | $19.87 | $20.57 | $19.19 | 3,976,160 |
| 2016-06-15 | $20.72 | $21.40 | $20.54 | $21.03 | $19.62 | 3,023,321 |
| 2016-06-14 | $20.69 | $21.02 | $20.45 | $20.86 | $19.46 | 3,498,671 |
| 2016-06-13 | $20.71 | $21.20 | $20.65 | $20.81 | $19.42 | 2,962,392 |
| 2016-06-10 | $21.33 | $21.59 | $20.99 | $21.07 | $19.66 | 2,953,198 |
| 2016-06-09 | $21.26 | $21.77 | $20.85 | $21.71 | $20.26 | 3,690,741 |
| 2016-06-08 | $21.70 | $22.12 | $21.16 | $21.56 | $20.12 | 4,286,921 |
| 2016-06-07 | $20.29 | $21.65 | $20.29 | $21.49 | $20.05 | 5,637,225 |
| 2016-06-06 | $18.51 | $20.22 | $18.51 | $20.20 | $18.83 | 5,775,572 |
| 2016-06-03 | $17.94 | $18.30 | $17.86 | $18.27 | $17.03 | 3,067,860 |
| 2016-06-02 | $17.95 | $18.02 | $17.62 | $17.96 | $16.74 | 3,232,951 |
| 2016-06-01 | $17.88 | $18.43 | $17.60 | $18.22 | $16.98 | 3,252,422 |
| 2016-05-31 | $18.66 | $19.00 | $18.52 | $18.61 | $17.35 | 2,678,173 |
| 2016-05-27 | $18.69 | $18.85 | $18.52 | $18.60 | $17.34 | 2,614,029 |
| 2016-05-26 | $18.84 | $18.95 | $18.56 | $18.71 | $17.44 | 3,594,527 |
| 2016-05-25 | $17.82 | $18.61 | $17.82 | $18.60 | $17.34 | 2,975,989 |
| 2016-05-24 | $17.48 | $17.67 | $16.77 | $17.60 | $16.41 | 2,698,108 |
| 2016-05-23 | $17.28 | $17.43 | $17.05 | $17.31 | $16.14 | 2,979,674 |
| 2016-05-20 | $17.20 | $17.62 | $17.16 | $17.44 | $16.26 | 2,948,920 |
| 2016-05-19 | $17.12 | $17.32 | $16.72 | $17.17 | $16.00 | 3,324,329 |
| 2016-05-18 | $17.84 | $18.12 | $16.80 | $17.36 | $16.18 | 2,199,972 |
| 2016-05-17 | $17.75 | $18.37 | $17.58 | $17.95 | $16.73 | 2,978,119 |
| 2016-05-16 | $17.53 | $18.06 | $17.52 | $17.70 | $16.50 | 2,574,767 |
| 2016-05-13 | $17.65 | $17.90 | $17.21 | $17.31 | $16.14 | 2,553,337 |
| 2016-05-12 | $18.05 | $18.24 | $17.51 | $17.74 | $16.54 | 2,876,591 |
| 2016-05-11 | $17.73 | $18.11 | $17.33 | $17.86 | $16.65 | 2,962,781 |
| 2016-05-10 | $17.14 | $17.83 | $17.14 | $17.76 | $16.55 | 2,984,808 |
| 2016-05-09 | $17.69 | $17.79 | $17.00 | $17.05 | $15.89 | 3,370,621 |
| 2016-05-06 | $17.24 | $18.01 | $17.24 | $17.86 | $16.65 | 2,968,458 |
| 2016-05-05 | $18.16 | $18.51 | $17.25 | $17.45 | $16.27 | 3,491,558 |
| 2016-05-04 | $18.63 | $18.76 | $17.54 | $17.56 | $16.37 | 5,428,407 |
| 2016-05-03 | $18.81 | $18.98 | $18.30 | $18.59 | $17.33 | 3,815,334 |
| 2016-05-02 | $19.65 | $19.72 | $18.86 | $19.23 | $17.93 | 4,837,146 |
| 2016-04-29 | $19.15 | $19.99 | $19.15 | $19.75 | $18.41 | 4,101,617 |
| 2016-04-28 | $18.93 | $19.77 | $18.63 | $19.15 | $17.85 | 5,023,605 |
| 2016-04-27 | $18.66 | $19.18 | $18.63 | $19.09 | $17.79 | 6,341,916 |
| 2016-04-26 | $18.82 | $19.08 | $18.38 | $18.54 | $17.28 | 5,159,405 |
| 2016-04-25 | $18.92 | $19.06 | $18.42 | $18.70 | $17.43 | 2,954,882 |
| 2016-04-22 | $18.81 | $19.47 | $18.68 | $19.06 | $17.77 | 6,424,560 |
| 2016-04-21 | $18.84 | $19.08 | $18.41 | $18.71 | $17.44 | 4,054,183 |
| 2016-04-20 | $18.28 | $19.13 | $18.11 | $18.75 | $17.48 | 6,023,237 |
| 2016-04-19 | $17.92 | $18.49 | $17.73 | $18.42 | $17.17 | 4,911,533 |
| 2016-04-18 | $18.35 | $18.35 | $16.87 | $17.79 | $16.58 | 3,585,831 |
| 2016-04-15 | $17.54 | $17.70 | $17.22 | $17.64 | $16.44 | 4,486,060 |
| 2016-04-14 | $18.73 | $18.91 | $18.07 | $18.24 | $17.00 | 3,601,292 |
| 2016-04-13 | $18.66 | $18.79 | $18.24 | $18.65 | $17.38 | 2,902,696 |
| 2016-04-12 | $17.79 | $18.78 | $17.64 | $18.62 | $17.36 | 5,918,382 |
| 2016-04-11 | $17.52 | $18.16 | $17.30 | $17.62 | $16.42 | 4,214,027 |
| 2016-04-08 | $17.26 | $17.70 | $17.12 | $17.40 | $16.22 | 3,443,172 |
| 2016-04-07 | $16.73 | $17.22 | $16.45 | $16.71 | $15.58 | 3,093,952 |
| 2016-04-06 | $16.62 | $17.24 | $16.36 | $17.02 | $15.87 | 3,160,159 |
| 2016-04-05 | $16.14 | $16.69 | $16.06 | $16.40 | $15.29 | 3,157,676 |
| 2016-04-04 | $16.62 | $16.74 | $16.18 | $16.37 | $15.26 | 4,283,060 |
| 2016-04-01 | $17.17 | $17.48 | $16.51 | $16.56 | $15.44 | 4,967,683 |
| 2016-03-31 | $17.16 | $17.90 | $17.16 | $17.62 | $16.42 | 4,606,325 |
| 2016-03-30 | $17.25 | $17.55 | $17.01 | $17.20 | $16.03 | 3,903,199 |
| 2016-03-29 | $16.33 | $17.10 | $16.21 | $16.98 | $15.83 | 3,247,118 |
| 2016-03-28 | $16.86 | $17.03 | $16.52 | $16.75 | $15.61 | 3,143,177 |
| 2016-03-24 | $16.50 | $17.01 | $16.36 | $16.93 | $15.78 | 3,611,578 |
| 2016-03-23 | $16.93 | $17.27 | $16.73 | $16.91 | $15.76 | 3,157,214 |
| 2016-03-22 | $17.30 | $17.52 | $17.06 | $17.14 | $15.98 | 2,622,598 |
| 2016-03-21 | $17.10 | $17.62 | $16.85 | $17.51 | $16.32 | 3,660,766 |
| 2016-03-18 | $18.15 | $18.75 | $17.13 | $17.25 | $16.08 | 6,269,013 |
| 2016-03-17 | $18.36 | $18.50 | $18.10 | $18.32 | $17.08 | 4,287,658 |
| 2016-03-16 | $18.02 | $18.36 | $17.90 | $18.18 | $16.95 | 3,717,914 |
| 2016-03-15 | $17.45 | $17.95 | $17.08 | $17.90 | $16.69 | 3,781,182 |
| 2016-03-14 | $17.25 | $18.21 | $17.21 | $17.74 | $16.54 | 3,683,312 |
| 2016-03-11 | $17.76 | $18.23 | $17.74 | $17.91 | $16.69 | 4,859,189 |
| 2016-03-10 | $17.43 | $17.99 | $17.18 | $17.69 | $16.49 | 4,979,299 |
| 2016-03-09 | $17.74 | $18.33 | $17.25 | $17.62 | $16.42 | 4,940,101 |
| 2016-03-08 | $18.14 | $18.20 | $17.29 | $17.39 | $16.21 | 5,482,633 |
| 2016-03-07 | $17.42 | $18.64 | $17.40 | $18.43 | $17.08 | 7,483,635 |
| 2016-03-04 | $17.14 | $18.31 | $16.68 | $17.48 | $16.20 | 6,817,023 |
| 2016-03-03 | $15.79 | $17.11 | $15.78 | $16.96 | $15.72 | 7,527,886 |
| 2016-03-02 | $15.72 | $16.28 | $15.56 | $16.26 | $15.07 | 5,347,309 |
| 2016-03-01 | $15.79 | $16.15 | $15.27 | $15.80 | $14.64 | 5,880,949 |
| 2016-02-29 | $15.39 | $15.83 | $15.26 | $15.54 | $14.40 | 5,479,460 |
| 2016-02-26 | $15.26 | $15.68 | $14.99 | $15.32 | $14.20 | 5,570,392 |
| 2016-02-25 | $14.76 | $14.98 | $13.92 | $14.82 | $13.74 | 4,009,105 |
| 2016-02-24 | $14.27 | $14.97 | $14.22 | $14.94 | $13.85 | 2,685,551 |
| 2016-02-23 | $15.22 | $15.59 | $14.63 | $14.83 | $13.74 | 3,990,614 |
| 2016-02-22 | $15.17 | $15.58 | $15.06 | $15.44 | $14.31 | 4,637,987 |
| 2016-02-19 | $14.41 | $15.07 | $14.27 | $15.00 | $13.90 | 4,875,639 |
| 2016-02-18 | $15.00 | $15.10 | $14.18 | $14.72 | $13.64 | 4,938,791 |
| 2016-02-17 | $14.03 | $14.96 | $14.03 | $14.67 | $13.60 | 5,446,055 |
| 2016-02-16 | $13.55 | $13.81 | $13.25 | $13.75 | $12.74 | 3,582,108 |
| 2016-02-12 | $12.87 | $13.64 | $12.80 | $13.13 | $12.17 | 4,797,240 |
| 2016-02-11 | $12.25 | $12.70 | $11.81 | $12.57 | $11.65 | 5,783,609 |
| 2016-02-10 | $12.70 | $13.12 | $12.53 | $12.59 | $11.67 | 3,219,027 |
| 2016-02-09 | $12.96 | $13.09 | $12.34 | $12.79 | $11.85 | 4,616,670 |
| 2016-02-08 | $13.30 | $13.35 | $12.83 | $13.27 | $12.30 | 5,072,749 |
| 2016-02-05 | $14.15 | $14.37 | $13.37 | $13.74 | $12.73 | 6,878,249 |
| 2016-02-04 | $13.82 | $14.33 | $13.37 | $14.15 | $13.11 | 6,695,000 |
| 2016-02-03 | $12.73 | $13.30 | $12.01 | $13.05 | $12.09 | 6,983,872 |
| 2016-02-02 | $12.80 | $12.93 | $12.29 | $12.49 | $11.58 | 5,662,510 |
| 2016-02-01 | $13.94 | $14.38 | $13.09 | $13.33 | $12.35 | 5,395,204 |
| 2016-01-29 | $13.62 | $14.39 | $13.36 | $14.38 | $13.33 | 6,991,931 |
| 2016-01-28 | $13.19 | $13.78 | $12.88 | $13.51 | $12.52 | 8,050,075 |
| 2016-01-27 | $11.77 | $12.88 | $11.63 | $12.42 | $11.51 | 6,550,625 |
| 2016-01-26 | $11.60 | $12.07 | $11.53 | $11.92 | $11.05 | 6,090,652 |
| 2016-01-25 | $12.22 | $12.83 | $11.48 | $11.49 | $10.65 | 6,211,735 |
| 2016-01-22 | $12.55 | $13.03 | $12.14 | $12.67 | $11.74 | 8,097,965 |
| 2016-01-21 | $11.43 | $12.39 | $11.28 | $11.99 | $11.11 | 6,408,093 |
| 2016-01-20 | $11.60 | $11.90 | $10.94 | $11.64 | $10.79 | 7,926,168 |
| 2016-01-19 | $12.92 | $12.95 | $11.85 | $12.07 | $11.19 | 5,918,008 |
| 2016-01-15 | $12.57 | $12.91 | $12.25 | $12.84 | $11.90 | 5,563,048 |
| 2016-01-14 | $12.64 | $13.26 | $12.30 | $13.19 | $12.22 | 5,076,403 |
| 2016-01-13 | $13.40 | $13.56 | $12.45 | $12.56 | $11.64 | 4,704,958 |
| 2016-01-12 | $13.10 | $13.63 | $12.59 | $13.12 | $12.16 | 5,622,168 |
| 2016-01-11 | $13.36 | $13.72 | $12.81 | $12.96 | $12.01 | 5,840,577 |
| 2016-01-08 | $13.68 | $13.68 | $12.93 | $13.26 | $12.29 | 6,069,935 |
| 2016-01-07 | $13.83 | $14.06 | $13.45 | $13.57 | $12.58 | 7,696,305 |
| 2016-01-06 | $14.26 | $14.49 | $13.89 | $14.17 | $13.13 | 5,166,961 |
| 2016-01-05 | $15.27 | $15.27 | $14.47 | $14.70 | $13.62 | 6,271,947 |
| 2016-01-04 | $15.03 | $15.35 | $14.54 | $15.18 | $14.07 | 4,985,462 |
| 2015-12-31 | $15.09 | $15.40 | $14.89 | $15.08 | $13.98 | 4,049,789 |
| 2015-12-30 | $14.89 | $15.40 | $14.81 | $15.20 | $14.09 | 4,091,496 |
| 2015-12-29 | $15.28 | $15.55 | $14.93 | $15.18 | $14.07 | 1,907,617 |
| 2015-12-28 | $15.44 | $15.60 | $14.76 | $14.95 | $13.86 | 3,175,057 |
| 2015-12-24 | $15.84 | $16.09 | $15.49 | $15.75 | $14.60 | 1,652,750 |
| 2015-12-23 | $15.27 | $15.85 | $15.12 | $15.79 | $14.63 | 3,717,625 |
| 2015-12-22 | $14.20 | $14.88 | $14.18 | $14.74 | $13.66 | 3,535,106 |
| 2015-12-21 | $14.20 | $14.46 | $13.64 | $14.12 | $13.09 | 4,825,213 |
| 2015-12-18 | $14.77 | $15.15 | $14.06 | $14.06 | $13.03 | 5,811,955 |
| 2015-12-17 | $15.76 | $15.85 | $14.82 | $14.87 | $13.78 | 6,747,750 |
| 2015-12-16 | $15.40 | $16.03 | $15.25 | $15.71 | $14.56 | 6,246,360 |
| 2015-12-15 | $15.00 | $15.82 | $14.78 | $15.54 | $14.40 | 4,463,054 |
| 2015-12-14 | $14.74 | $15.15 | $14.53 | $14.72 | $13.64 | 4,395,649 |
| 2015-12-11 | $15.00 | $15.13 | $14.61 | $14.80 | $13.72 | 4,606,833 |
| 2015-12-10 | $14.51 | $15.37 | $14.39 | $15.17 | $14.06 | 3,588,031 |
| 2015-12-09 | $14.60 | $15.22 | $14.33 | $14.59 | $13.52 | 3,349,059 |
| 2015-12-08 | $14.25 | $14.80 | $14.00 | $14.44 | $13.38 | 2,572,697 |
| 2015-12-07 | $14.38 | $14.82 | $14.17 | $14.47 | $13.32 | 3,815,955 |
| 2015-12-04 | $15.31 | $15.71 | $14.80 | $15.02 | $13.83 | 5,090,262 |
| 2015-12-03 | $15.48 | $15.82 | $15.20 | $15.74 | $14.49 | 5,662,591 |
| 2015-12-02 | $16.01 | $16.11 | $15.24 | $15.36 | $14.14 | 5,156,890 |
| 2015-12-01 | $16.20 | $16.48 | $15.92 | $16.20 | $14.91 | 3,629,036 |
| 2015-11-30 | $16.62 | $16.62 | $16.07 | $16.22 | $14.93 | 3,972,800 |
| 2015-11-27 | $16.41 | $16.60 | $16.00 | $16.10 | $14.82 | 1,503,810 |
| 2015-11-25 | $16.40 | $17.15 | $16.09 | $16.65 | $15.33 | 4,005,394 |
| 2015-11-24 | $15.72 | $16.77 | $15.72 | $16.57 | $15.25 | 5,358,533 |
| 2015-11-23 | $15.24 | $15.74 | $15.14 | $15.61 | $14.37 | 6,758,241 |
| 2015-11-20 | $15.72 | $15.99 | $15.14 | $15.35 | $14.13 | 3,610,778 |
| 2015-11-19 | $16.22 | $16.49 | $15.66 | $15.74 | $14.49 | 3,771,732 |
| 2015-11-18 | $15.64 | $16.47 | $15.61 | $16.44 | $15.13 | 6,361,505 |
| 2015-11-17 | $15.40 | $15.91 | $15.27 | $15.42 | $14.19 | 3,924,781 |
| 2015-11-16 | $15.01 | $15.69 | $14.76 | $15.67 | $14.42 | 4,483,714 |
| 2015-11-13 | $15.45 | $15.46 | $14.78 | $15.09 | $13.89 | 4,373,828 |
| 2015-11-12 | $15.00 | $15.93 | $14.89 | $15.18 | $13.97 | 6,470,125 |
| 2015-11-11 | $16.27 | $16.30 | $15.07 | $15.45 | $14.22 | 3,826,884 |
| 2015-11-10 | $16.07 | $16.48 | $15.89 | $16.24 | $14.95 | 4,282,579 |
| 2015-11-09 | $16.04 | $16.52 | $15.78 | $16.17 | $14.88 | 4,699,451 |
| 2015-11-06 | $15.57 | $16.44 | $15.50 | $16.17 | $14.88 | 4,331,215 |
| 2015-11-05 | $16.35 | $16.75 | $15.74 | $15.80 | $14.54 | 6,264,128 |
| 2015-11-04 | $16.17 | $16.74 | $16.13 | $16.49 | $15.18 | 7,902,913 |
| 2015-11-03 | $15.82 | $16.67 | $15.76 | $16.48 | $15.17 | 7,117,798 |
| 2015-11-02 | $14.72 | $15.72 | $14.72 | $15.67 | $14.42 | 3,999,312 |
| 2015-10-30 | $14.66 | $15.12 | $14.17 | $14.89 | $13.71 | 5,289,209 |
| 2015-10-29 | $14.56 | $15.41 | $14.52 | $14.54 | $13.38 | 5,837,589 |
| 2015-10-28 | $14.35 | $15.19 | $14.13 | $14.55 | $13.39 | 7,097,565 |
| 2015-10-27 | $14.57 | $14.85 | $14.06 | $14.24 | $13.11 | 5,541,175 |
| 2015-10-26 | $14.90 | $15.24 | $14.60 | $14.80 | $13.62 | 7,095,708 |
| 2015-10-23 | $14.61 | $15.10 | $14.27 | $15.07 | $13.87 | 8,417,956 |
| 2015-10-22 | $14.10 | $15.11 | $14.03 | $14.72 | $13.55 | 8,599,487 |
| 2015-10-21 | $14.50 | $14.71 | $14.23 | $14.32 | $13.18 | 7,040,428 |
| 2015-10-20 | $14.29 | $14.82 | $14.18 | $14.65 | $13.48 | 5,425,846 |
| 2015-10-19 | $14.58 | $14.89 | $14.16 | $14.31 | $13.17 | 7,633,011 |
| 2015-10-16 | $15.97 | $16.14 | $14.53 | $14.79 | $13.61 | 7,051,968 |
| 2015-10-15 | $15.71 | $16.04 | $15.33 | $16.00 | $14.73 | 3,670,726 |
| 2015-10-14 | $15.90 | $16.07 | $15.55 | $15.97 | $14.70 | 4,878,713 |
| 2015-10-13 | $16.02 | $16.36 | $15.79 | $15.91 | $14.64 | 5,663,006 |
| 2015-10-12 | $16.93 | $17.05 | $15.91 | $16.11 | $14.83 | 3,587,535 |
| 2015-10-09 | $17.17 | $17.45 | $16.75 | $16.98 | $15.63 | 6,795,254 |
| 2015-10-08 | $16.51 | $17.03 | $15.50 | $16.97 | $15.62 | 6,537,897 |
| 2015-10-07 | $17.00 | $17.32 | $15.86 | $16.25 | $14.96 | 8,758,744 |
| 2015-10-06 | $15.45 | $16.79 | $15.33 | $16.69 | $15.36 | 8,836,656 |
| 2015-10-05 | $14.54 | $15.74 | $14.39 | $15.45 | $14.22 | 9,351,764 |
| 2015-10-02 | $12.82 | $14.29 | $12.82 | $14.26 | $13.13 | 5,747,936 |
| 2015-10-01 | $13.48 | $14.09 | $12.96 | $13.06 | $12.02 | 5,819,728 |
| 2015-09-30 | $14.06 | $14.10 | $12.97 | $13.15 | $12.10 | 6,184,484 |
| 2015-09-29 | $13.90 | $14.29 | $13.63 | $13.89 | $12.78 | 4,485,617 |
| 2015-09-28 | $13.68 | $14.02 | $13.66 | $13.69 | $12.60 | 3,635,682 |
| 2015-09-25 | $14.07 | $14.43 | $13.78 | $13.97 | $12.86 | 6,906,632 |
| 2015-09-24 | $13.29 | $14.15 | $13.20 | $13.92 | $12.81 | 5,657,655 |
| 2015-09-23 | $13.43 | $13.73 | $13.11 | $13.48 | $12.41 | 4,633,508 |
| 2015-09-22 | $13.10 | $13.87 | $13.10 | $13.46 | $12.38 | 4,746,684 |
| 2015-09-21 | $13.72 | $13.85 | $13.24 | $13.45 | $12.38 | 3,747,420 |
| 2015-09-18 | $14.37 | $14.52 | $13.39 | $13.47 | $12.40 | 8,087,529 |
| 2015-09-17 | $14.91 | $15.38 | $14.50 | $14.77 | $13.59 | 6,233,015 |
| 2015-09-16 | $14.58 | $15.38 | $14.48 | $14.88 | $13.70 | 7,113,940 |
| 2015-09-15 | $14.29 | $14.66 | $14.21 | $14.44 | $13.29 | 2,940,996 |
| 2015-09-14 | $14.11 | $14.29 | $13.75 | $14.16 | $13.03 | 4,513,633 |
| 2015-09-11 | $14.17 | $14.38 | $13.72 | $14.22 | $13.09 | 3,249,151 |
| 2015-09-10 | $14.03 | $14.66 | $13.73 | $14.51 | $13.36 | 5,424,823 |
| 2015-09-09 | $15.17 | $15.17 | $13.89 | $14.08 | $12.96 | 4,467,062 |
| 2015-09-08 | $14.72 | $14.87 | $14.37 | $14.72 | $13.55 | 3,534,590 |
| 2015-09-04 | $14.80 | $14.81 | $14.28 | $14.54 | $13.29 | 4,845,006 |
Patterson-UTI Energy Inc (PTEN) News Headlines
.jpg)
Trump's tariffs on steel, aluminum to raise costs for US energy firms, experts say
None
reuters.com March 11, 2025.jpg)
Oil companies that Trump wants to ‘drill, baby, drill’ have taken a beating since he took office
U.S. crude oil prices have fallen more than 20% since Trump took office, to below $65 per barrel, making it unprofitable for many companies to drill.
cnbc.com April 29, 2025Recent Patterson-UTI Energy Inc (PTEN) News
Similar Companies to Patterson-UTI Energy Inc (PTEN) in the Oil & Gas Drilling Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Transocean Ltd | RIG | Oil & Gas Drilling | Energy | 25,000 |
| Nabors Industries Ltd | NBR | Oil & Gas Drilling | Energy | 20,000 |
| Patterson-UTI Energy Inc | PTEN | Oil & Gas Drilling | Energy | 8,000 |
| Helmerich & Payne Inc | HP | Oil & Gas Drilling | Energy | 3,900 |
| Noble Corp | NE | Oil & Gas Drilling | Energy | 2,500 |
| Precision Drilling Corp | PDS | Oil & Gas Drilling | Energy | 2,400 |
| Borr Drilling Ltd | BORR | Oil & Gas Drilling | Energy | 432 |
| Independence Contract Drilling Inc | ICD | Oil & Gas Drilling | Energy | 350 |