Qurate Retail Inc - Series A (QRTEA) Exchange: NASDAQ
Data as of May 9, 2025
$0.36 ($0.00) -0.06%
Qurate Retail Inc - Series A - Daily Information
Click for more stock information on Qurate Retail Inc - Series A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $0.37 |
| Previous Close | $0.36 |
| High | $0.38 |
| Low | $0.36 |
| Adjusted Open | $0.37 |
| Previous Adjusted Close | $0.36 |
| Adjusted High | $0.38 |
| Adjusted Low | $0.36 |
Invest in Qurate Retail Inc - Series A (QRTEA)
Key People Qurate Retail Inc - Series A
| Employee | Position |
|---|---|
| Gregory Ben Maffei | Executive Chairman |
| David L. Rawlinson | President & Chief Executive Officer-Elect |
| Michael A. George | Chief Executive Officer & Director |
| Brian J. Wendling | Chief Financial Officer, Senior VP & Controller |
| Renee L. Wilm | Chief Legal & Administrative Officer |
| Albert Edwin Rosenthaler | Chief Corporate Development Officer |
| Lisa Morrissey | SVP-Global Merchandising, Design & Sourcing |
| Evan Daniel Malone | Director |
| John Carl Malone | Director |
| Ben Oren | Treasurer & Senior Vice President |
| Katherine C. Jewell | Secretary & Assistant Vice President |
| Courtnee Alice Chun | Chief Portfolio Officer & Senior Vice President-IR |
| Malcolm Ian Grant Gilchrist | Independent Director |
| Andrea L. Wong | Independent Director |
| Mark C. Vadon | Independent Director |
| Richard N. Barton | Independent Director |
| Fiona P. Dias | Independent Director |
| Larry E. Romrell | Independent Director |
| David L. Rawlinson | President & Chief Executive Officer |
| Michael A. George | Director |
Company Profile Qurate Retail Inc - Series A
Exchange: NASDAQ
IPO Date: May 10, 2006
Employees: 19,000
Sector: Consumer Cyclical
Industry: Internet Retail
Website: Qurate Retail Inc - Series A Website
Address: 12300 Liberty Boulevard Englewood, Colorado 80112
Historical Stock Data for Qurate Retail Inc - Series A (QRTEA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | $0.37 | $0.38 | $0.36 | $0.36 | $0.36 | 1,001,495 |
| 2025-02-19 | $0.37 | $0.37 | $0.36 | $0.36 | $0.36 | 943,540 |
| 2025-02-18 | $0.39 | $0.39 | $0.36 | $0.36 | $0.36 | 2,247,059 |
| 2025-02-14 | $0.37 | $0.38 | $0.36 | $0.38 | $0.38 | 926,681 |
| 2025-02-13 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 987,158 |
| 2025-02-12 | $0.36 | $0.37 | $0.36 | $0.37 | $0.37 | 880,599 |
| 2025-02-11 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 690,313 |
| 2025-02-10 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 1,060,112 |
| 2025-02-07 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 1,154,017 |
| 2025-02-06 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 1,254,477 |
| 2025-02-05 | $0.36 | $0.38 | $0.36 | $0.37 | $0.37 | 1,010,012 |
| 2025-02-04 | $0.35 | $0.38 | $0.35 | $0.37 | $0.37 | 978,019 |
| 2025-02-03 | $0.35 | $0.37 | $0.34 | $0.36 | $0.36 | 1,650,947 |
| 2025-01-31 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 1,960,503 |
| 2025-01-30 | $0.38 | $0.38 | $0.35 | $0.36 | $0.36 | 941,249 |
| 2025-01-29 | $0.37 | $0.37 | $0.36 | $0.37 | $0.37 | 874,665 |
| 2025-01-28 | $0.39 | $0.39 | $0.37 | $0.37 | $0.37 | 1,559,841 |
| 2025-01-27 | $0.38 | $0.39 | $0.36 | $0.39 | $0.39 | 1,735,969 |
| 2025-01-24 | $0.38 | $0.39 | $0.37 | $0.39 | $0.39 | 2,651,910 |
| 2025-01-23 | $0.37 | $0.38 | $0.35 | $0.38 | $0.38 | 1,207,586 |
| 2025-01-22 | $0.37 | $0.37 | $0.35 | $0.37 | $0.37 | 1,845,694 |
| 2025-01-21 | $0.35 | $0.36 | $0.35 | $0.36 | $0.36 | 2,114,063 |
| 2025-01-17 | $0.34 | $0.36 | $0.34 | $0.34 | $0.34 | 1,587,460 |
| 2025-01-16 | $0.33 | $0.35 | $0.33 | $0.34 | $0.34 | 900,928 |
| 2025-01-15 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 1,282,415 |
| 2025-01-14 | $0.34 | $0.34 | $0.32 | $0.33 | $0.33 | 1,234,325 |
| 2025-01-13 | $0.35 | $0.36 | $0.33 | $0.34 | $0.34 | 1,490,470 |
| 2025-01-10 | $0.37 | $0.37 | $0.34 | $0.35 | $0.35 | 1,328,346 |
| 2025-01-08 | $0.41 | $0.41 | $0.37 | $0.37 | $0.37 | 1,117,161 |
| 2025-01-07 | $0.41 | $0.42 | $0.39 | $0.40 | $0.40 | 1,572,728 |
| 2025-01-06 | $0.39 | $0.41 | $0.39 | $0.40 | $0.40 | 2,520,993 |
| 2025-01-03 | $0.36 | $0.38 | $0.36 | $0.38 | $0.38 | 801,805 |
| 2025-01-02 | $0.34 | $0.39 | $0.34 | $0.38 | $0.38 | 2,952,158 |
| 2024-12-31 | $0.33 | $0.38 | $0.33 | $0.33 | $0.33 | 3,119,673 |
| 2024-12-30 | $0.33 | $0.34 | $0.33 | $0.33 | $0.33 | 3,857,596 |
| 2024-12-27 | $0.37 | $0.37 | $0.33 | $0.34 | $0.34 | 3,708,469 |
| 2024-12-26 | $0.34 | $0.36 | $0.34 | $0.36 | $0.36 | 1,408,424 |
| 2024-12-24 | $0.35 | $0.36 | $0.33 | $0.35 | $0.35 | 1,192,135 |
| 2024-12-23 | $0.33 | $0.35 | $0.32 | $0.35 | $0.35 | 3,414,069 |
| 2024-12-20 | $0.33 | $0.35 | $0.31 | $0.31 | $0.31 | 6,680,964 |
| 2024-12-19 | $0.33 | $0.34 | $0.33 | $0.34 | $0.34 | 2,912,790 |
| 2024-12-18 | $0.35 | $0.36 | $0.33 | $0.33 | $0.33 | 1,739,647 |
| 2024-12-17 | $0.36 | $0.36 | $0.34 | $0.35 | $0.35 | 1,718,676 |
| 2024-12-16 | $0.36 | $0.37 | $0.35 | $0.35 | $0.35 | 2,651,683 |
| 2024-12-13 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 2,367,910 |
| 2024-12-12 | $0.36 | $0.37 | $0.35 | $0.36 | $0.36 | 1,319,194 |
| 2024-12-11 | $0.38 | $0.39 | $0.35 | $0.36 | $0.36 | 2,641,323 |
| 2024-12-10 | $0.37 | $0.46 | $0.37 | $0.37 | $0.37 | 3,945,344 |
| 2024-12-09 | $0.38 | $0.43 | $0.36 | $0.37 | $0.37 | 4,278,885 |
| 2024-12-06 | $0.37 | $0.39 | $0.37 | $0.38 | $0.38 | 1,946,148 |
| 2024-12-05 | $0.40 | $0.40 | $0.38 | $0.38 | $0.38 | 1,331,774 |
| 2024-12-04 | $0.42 | $0.42 | $0.38 | $0.39 | $0.39 | 1,532,485 |
| 2024-12-03 | $0.44 | $0.44 | $0.40 | $0.42 | $0.42 | 1,404,569 |
| 2024-12-02 | $0.47 | $0.49 | $0.42 | $0.44 | $0.44 | 1,902,846 |
| 2024-11-29 | $0.44 | $0.48 | $0.43 | $0.47 | $0.47 | 1,950,277 |
| 2024-11-27 | $0.42 | $0.43 | $0.40 | $0.42 | $0.42 | 842,706 |
| 2024-11-26 | $0.43 | $0.44 | $0.41 | $0.42 | $0.42 | 1,183,024 |
| 2024-11-25 | $0.40 | $0.44 | $0.40 | $0.43 | $0.43 | 4,157,049 |
| 2024-11-22 | $0.37 | $0.42 | $0.37 | $0.40 | $0.40 | 4,070,830 |
| 2024-11-21 | $0.36 | $0.37 | $0.35 | $0.37 | $0.37 | 3,306,225 |
| 2024-11-20 | $0.37 | $0.39 | $0.35 | $0.36 | $0.36 | 5,509,605 |
| 2024-11-19 | $0.40 | $0.41 | $0.36 | $0.37 | $0.37 | 7,533,947 |
| 2024-11-18 | $0.42 | $0.44 | $0.40 | $0.40 | $0.40 | 2,758,990 |
| 2024-11-15 | $0.45 | $0.47 | $0.42 | $0.43 | $0.43 | 3,113,407 |
| 2024-11-14 | $0.44 | $0.46 | $0.43 | $0.45 | $0.45 | 1,911,064 |
| 2024-11-13 | $0.46 | $0.46 | $0.43 | $0.43 | $0.43 | 1,870,655 |
| 2024-11-12 | $0.46 | $0.47 | $0.44 | $0.46 | $0.46 | 1,951,439 |
| 2024-11-11 | $0.47 | $0.49 | $0.45 | $0.45 | $0.45 | 2,718,858 |
| 2024-11-08 | $0.48 | $0.48 | $0.43 | $0.45 | $0.45 | 7,364,241 |
| 2024-11-07 | $0.52 | $0.53 | $0.47 | $0.48 | $0.48 | 7,359,080 |
| 2024-11-06 | $0.56 | $0.57 | $0.54 | $0.56 | $0.56 | 1,560,326 |
| 2024-11-05 | $0.54 | $0.56 | $0.54 | $0.54 | $0.54 | 1,469,621 |
| 2024-11-04 | $0.55 | $0.56 | $0.53 | $0.55 | $0.55 | 1,384,046 |
| 2024-11-01 | $0.53 | $0.56 | $0.53 | $0.55 | $0.55 | 2,176,071 |
| 2024-10-31 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 1,401,713 |
| 2024-10-30 | $0.53 | $0.55 | $0.53 | $0.53 | $0.53 | 1,588,231 |
| 2024-10-29 | $0.53 | $0.54 | $0.53 | $0.53 | $0.53 | 1,845,471 |
| 2024-10-28 | $0.55 | $0.56 | $0.53 | $0.54 | $0.54 | 1,794,095 |
| 2024-10-25 | $0.56 | $0.57 | $0.54 | $0.54 | $0.54 | 1,971,581 |
| 2024-10-24 | $0.56 | $0.57 | $0.55 | $0.57 | $0.57 | 778,027 |
| 2024-10-23 | $0.57 | $0.58 | $0.55 | $0.57 | $0.57 | 1,235,509 |
| 2024-10-22 | $0.55 | $0.58 | $0.55 | $0.57 | $0.57 | 1,107,434 |
| 2024-10-21 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 1,826,117 |
| 2024-10-18 | $0.57 | $0.59 | $0.56 | $0.56 | $0.56 | 1,625,311 |
| 2024-10-17 | $0.61 | $0.62 | $0.57 | $0.57 | $0.57 | 1,523,085 |
| 2024-10-16 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 1,009,831 |
| 2024-10-15 | $0.60 | $0.62 | $0.60 | $0.60 | $0.60 | 1,069,881 |
| 2024-10-14 | $0.59 | $0.63 | $0.59 | $0.61 | $0.61 | 3,147,816 |
| 2024-10-11 | $0.59 | $0.60 | $0.57 | $0.59 | $0.59 | 1,056,588 |
| 2024-10-10 | $0.58 | $0.59 | $0.50 | $0.59 | $0.59 | 12,254,216 |
| 2024-10-09 | $0.63 | $0.65 | $0.58 | $0.58 | $0.58 | 2,447,751 |
| 2024-10-08 | $0.63 | $0.64 | $0.62 | $0.62 | $0.62 | 1,837,960 |
| 2024-10-07 | $0.69 | $0.69 | $0.62 | $0.63 | $0.63 | 1,392,011 |
| 2024-10-04 | $0.60 | $0.70 | $0.60 | $0.68 | $0.68 | 4,565,559 |
| 2024-10-03 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 1,454,411 |
| 2024-10-02 | $0.60 | $0.61 | $0.59 | $0.59 | $0.59 | 2,230,611 |
| 2024-10-01 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 1,238,287 |
| 2024-09-30 | $0.60 | $0.63 | $0.58 | $0.61 | $0.61 | 3,154,848 |
| 2024-09-27 | $0.61 | $0.62 | $0.60 | $0.60 | $0.60 | 1,849,008 |
| 2024-09-26 | $0.60 | $0.63 | $0.60 | $0.61 | $0.61 | 2,861,535 |
| 2024-09-25 | $0.59 | $0.61 | $0.58 | $0.60 | $0.60 | 2,668,861 |
| 2024-09-24 | $0.57 | $0.61 | $0.56 | $0.60 | $0.60 | 2,729,495 |
| 2024-09-23 | $0.58 | $0.59 | $0.55 | $0.56 | $0.56 | 1,818,426 |
| 2024-09-20 | $0.62 | $0.62 | $0.58 | $0.58 | $0.58 | 8,464,518 |
| 2024-09-19 | $0.61 | $0.62 | $0.58 | $0.62 | $0.62 | 4,506,882 |
| 2024-09-18 | $0.53 | $0.60 | $0.51 | $0.56 | $0.56 | 6,664,132 |
| 2024-09-17 | $0.53 | $0.54 | $0.50 | $0.52 | $0.52 | 2,256,449 |
| 2024-09-16 | $0.52 | $0.54 | $0.52 | $0.53 | $0.53 | 2,150,957 |
| 2024-09-13 | $0.52 | $0.54 | $0.51 | $0.52 | $0.52 | 978,433 |
| 2024-09-12 | $0.48 | $0.53 | $0.48 | $0.51 | $0.51 | 2,128,558 |
| 2024-09-11 | $0.52 | $0.52 | $0.48 | $0.50 | $0.50 | 2,024,247 |
| 2024-09-10 | $0.49 | $0.51 | $0.48 | $0.50 | $0.50 | 3,280,436 |
| 2024-09-09 | $0.51 | $0.53 | $0.50 | $0.50 | $0.50 | 1,508,220 |
| 2024-09-06 | $0.52 | $0.54 | $0.49 | $0.50 | $0.50 | 2,558,595 |
| 2024-09-05 | $0.54 | $0.54 | $0.52 | $0.52 | $0.52 | 2,864,450 |
| 2024-09-04 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 4,008,525 |
| 2024-09-03 | $0.60 | $0.60 | $0.54 | $0.56 | $0.56 | 4,220,716 |
| 2024-08-30 | $0.60 | $0.61 | $0.59 | $0.60 | $0.60 | 1,494,518 |
| 2024-08-29 | $0.61 | $0.62 | $0.59 | $0.60 | $0.60 | 1,362,282 |
| 2024-08-28 | $0.61 | $0.61 | $0.59 | $0.59 | $0.59 | 2,436,593 |
| 2024-08-27 | $0.64 | $0.65 | $0.61 | $0.61 | $0.61 | 2,074,388 |
| 2024-08-26 | $0.65 | $0.66 | $0.62 | $0.64 | $0.64 | 1,978,186 |
| 2024-08-23 | $0.60 | $0.67 | $0.59 | $0.66 | $0.66 | 4,757,351 |
| 2024-08-22 | $0.61 | $0.62 | $0.59 | $0.59 | $0.59 | 1,522,425 |
| 2024-08-21 | $0.61 | $0.62 | $0.60 | $0.61 | $0.61 | 1,572,547 |
| 2024-08-20 | $0.60 | $0.62 | $0.60 | $0.61 | $0.61 | 1,312,560 |
| 2024-08-19 | $0.60 | $0.63 | $0.59 | $0.61 | $0.61 | 2,064,081 |
| 2024-08-16 | $0.58 | $0.60 | $0.58 | $0.59 | $0.59 | 2,144,385 |
| 2024-08-15 | $0.60 | $0.60 | $0.57 | $0.59 | $0.59 | 2,048,464 |
| 2024-08-14 | $0.62 | $0.63 | $0.57 | $0.59 | $0.59 | 3,834,455 |
| 2024-08-13 | $0.62 | $0.63 | $0.60 | $0.63 | $0.63 | 3,302,167 |
| 2024-08-12 | $0.64 | $0.64 | $0.61 | $0.61 | $0.61 | 2,169,063 |
| 2024-08-09 | $0.70 | $0.70 | $0.64 | $0.64 | $0.64 | 1,479,738 |
| 2024-08-08 | $0.66 | $0.74 | $0.64 | $0.65 | $0.65 | 2,594,556 |
| 2024-08-07 | $0.67 | $0.67 | $0.62 | $0.62 | $0.62 | 3,118,421 |
| 2024-08-06 | $0.65 | $0.67 | $0.64 | $0.66 | $0.66 | 1,158,435 |
| 2024-08-05 | $0.62 | $0.67 | $0.61 | $0.65 | $0.65 | 1,402,097 |
| 2024-08-02 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 2,646,646 |
| 2024-08-01 | $0.71 | $0.72 | $0.69 | $0.72 | $0.72 | 2,092,735 |
| 2024-07-31 | $0.72 | $0.75 | $0.70 | $0.72 | $0.72 | 2,393,621 |
| 2024-07-30 | $0.71 | $0.74 | $0.71 | $0.73 | $0.73 | 2,014,182 |
| 2024-07-29 | $0.72 | $0.74 | $0.70 | $0.71 | $0.71 | 1,672,613 |
| 2024-07-26 | $0.72 | $0.74 | $0.69 | $0.72 | $0.72 | 2,882,690 |
| 2024-07-25 | $0.73 | $0.75 | $0.72 | $0.72 | $0.72 | 1,465,839 |
| 2024-07-24 | $0.73 | $0.75 | $0.73 | $0.73 | $0.73 | 1,022,418 |
| 2024-07-23 | $0.72 | $0.74 | $0.72 | $0.74 | $0.74 | 1,208,265 |
| 2024-07-22 | $0.75 | $0.77 | $0.72 | $0.73 | $0.73 | 1,455,682 |
| 2024-07-19 | $0.76 | $0.76 | $0.73 | $0.76 | $0.76 | 3,591,201 |
| 2024-07-18 | $0.76 | $0.79 | $0.74 | $0.75 | $0.75 | 1,250,959 |
| 2024-07-17 | $0.78 | $0.79 | $0.77 | $0.77 | $0.77 | 1,211,697 |
| 2024-07-16 | $0.77 | $0.79 | $0.77 | $0.79 | $0.79 | 2,541,245 |
| 2024-07-15 | $0.76 | $0.79 | $0.75 | $0.77 | $0.77 | 4,005,041 |
| 2024-07-12 | $0.76 | $0.79 | $0.76 | $0.78 | $0.78 | 4,306,519 |
| 2024-07-11 | $0.70 | $0.76 | $0.70 | $0.75 | $0.75 | 4,376,846 |
| 2024-07-10 | $0.69 | $0.71 | $0.69 | $0.70 | $0.70 | 3,501,912 |
| 2024-07-09 | $0.68 | $0.70 | $0.66 | $0.69 | $0.69 | 4,815,665 |
| 2024-07-08 | $0.65 | $0.69 | $0.65 | $0.68 | $0.68 | 4,018,241 |
| 2024-07-05 | $0.64 | $0.66 | $0.63 | $0.66 | $0.66 | 2,248,275 |
| 2024-07-03 | $0.68 | $0.71 | $0.64 | $0.64 | $0.64 | 4,306,228 |
| 2024-07-02 | $0.62 | $0.68 | $0.62 | $0.68 | $0.68 | 4,879,707 |
| 2024-07-01 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 2,966,514 |
| 2024-06-28 | $0.66 | $0.66 | $0.62 | $0.63 | $0.63 | 5,785,835 |
| 2024-06-27 | $0.62 | $0.66 | $0.60 | $0.66 | $0.66 | 3,596,341 |
| 2024-06-26 | $0.62 | $0.64 | $0.62 | $0.62 | $0.62 | 2,639,106 |
| 2024-06-25 | $0.63 | $0.64 | $0.60 | $0.64 | $0.64 | 5,762,915 |
| 2024-06-24 | $0.66 | $0.68 | $0.62 | $0.62 | $0.62 | 6,115,840 |
| 2024-06-21 | $0.66 | $0.68 | $0.65 | $0.65 | $0.65 | 14,449,891 |
| 2024-06-20 | $0.66 | $0.68 | $0.64 | $0.66 | $0.66 | 3,027,730 |
| 2024-06-18 | $0.69 | $0.71 | $0.66 | $0.66 | $0.66 | 2,890,241 |
| 2024-06-17 | $0.67 | $0.69 | $0.65 | $0.69 | $0.69 | 3,576,876 |
| 2024-06-14 | $0.67 | $0.68 | $0.66 | $0.66 | $0.66 | 3,762,952 |
| 2024-06-13 | $0.71 | $0.73 | $0.67 | $0.68 | $0.68 | 5,154,542 |
| 2024-06-12 | $0.71 | $0.79 | $0.70 | $0.71 | $0.71 | 8,103,472 |
| 2024-06-11 | $0.72 | $0.73 | $0.67 | $0.69 | $0.69 | 4,239,650 |
| 2024-06-10 | $0.72 | $0.74 | $0.71 | $0.71 | $0.71 | 2,111,847 |
| 2024-06-07 | $0.72 | $0.74 | $0.72 | $0.73 | $0.73 | 3,161,963 |
| 2024-06-06 | $0.71 | $0.75 | $0.70 | $0.74 | $0.74 | 4,312,054 |
| 2024-06-05 | $0.73 | $0.74 | $0.70 | $0.71 | $0.71 | 2,677,311 |
| 2024-06-04 | $0.72 | $0.74 | $0.71 | $0.73 | $0.73 | 3,779,064 |
| 2024-06-03 | $0.73 | $0.74 | $0.71 | $0.73 | $0.73 | 4,211,761 |
| 2024-05-31 | $0.72 | $0.77 | $0.71 | $0.71 | $0.71 | 12,500,871 |
| 2024-05-30 | $0.74 | $0.76 | $0.71 | $0.71 | $0.71 | 2,099,596 |
| 2024-05-29 | $0.71 | $0.76 | $0.70 | $0.74 | $0.74 | 5,351,030 |
| 2024-05-28 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 10,683,480 |
| 2024-05-24 | $0.68 | $0.78 | $0.68 | $0.73 | $0.73 | 11,548,774 |
| 2024-05-23 | $0.68 | $0.70 | $0.63 | $0.65 | $0.65 | 10,834,484 |
| 2024-05-22 | $0.70 | $0.73 | $0.66 | $0.67 | $0.67 | 10,228,045 |
| 2024-05-21 | $0.75 | $0.76 | $0.70 | $0.70 | $0.70 | 7,324,749 |
| 2024-05-20 | $0.73 | $0.76 | $0.72 | $0.75 | $0.75 | 6,185,950 |
| 2024-05-17 | $0.77 | $0.78 | $0.74 | $0.74 | $0.74 | 6,251,522 |
| 2024-05-16 | $0.76 | $0.79 | $0.73 | $0.77 | $0.77 | 7,918,635 |
| 2024-05-15 | $0.80 | $0.81 | $0.75 | $0.75 | $0.75 | 7,351,672 |
| 2024-05-14 | $0.84 | $0.86 | $0.78 | $0.79 | $0.79 | 6,359,841 |
| 2024-05-13 | $0.70 | $0.87 | $0.70 | $0.83 | $0.83 | 15,291,173 |
| 2024-05-10 | $0.78 | $0.80 | $0.69 | $0.70 | $0.70 | 15,684,116 |
| 2024-05-09 | $0.91 | $0.93 | $0.77 | $0.77 | $0.77 | 14,247,453 |
| 2024-05-08 | $0.93 | $0.94 | $0.81 | $0.91 | $0.91 | 9,212,335 |
| 2024-05-07 | $0.95 | $1.01 | $0.91 | $0.91 | $0.91 | 7,977,907 |
| 2024-05-06 | $0.94 | $0.97 | $0.92 | $0.96 | $0.96 | 6,544,874 |
| 2024-05-03 | $0.95 | $1.00 | $0.92 | $0.93 | $0.93 | 5,033,729 |
| 2024-05-02 | $0.85 | $0.94 | $0.84 | $0.94 | $0.94 | 10,032,625 |
| 2024-05-01 | $0.87 | $0.89 | $0.83 | $0.84 | $0.84 | 8,527,633 |
| 2024-04-30 | $0.91 | $0.91 | $0.82 | $0.82 | $0.82 | 7,048,561 |
| 2024-04-29 | $0.93 | $0.95 | $0.85 | $0.89 | $0.89 | 9,345,655 |
| 2024-04-26 | $0.98 | $1.01 | $0.90 | $0.90 | $0.90 | 5,991,207 |
| 2024-04-25 | $0.99 | $1.03 | $0.96 | $0.98 | $0.98 | 2,425,066 |
| 2024-04-24 | $0.99 | $1.03 | $0.98 | $1.00 | $1.00 | 1,205,383 |
| 2024-04-23 | $0.97 | $1.03 | $0.96 | $1.01 | $1.01 | 2,441,475 |
| 2024-04-22 | $1.01 | $1.02 | $0.94 | $0.97 | $0.97 | 5,639,594 |
| 2024-04-19 | $1.03 | $1.06 | $0.98 | $1.00 | $1.00 | 1,471,227 |
| 2024-04-18 | $0.97 | $1.06 | $0.97 | $1.03 | $1.03 | 1,686,839 |
| 2024-04-17 | $1.02 | $1.04 | $0.96 | $0.98 | $0.98 | 2,161,072 |
| 2024-04-16 | $1.01 | $1.05 | $0.98 | $1.01 | $1.01 | 2,733,565 |
| 2024-04-15 | $0.99 | $1.04 | $0.97 | $1.02 | $1.02 | 3,014,131 |
| 2024-04-12 | $0.99 | $1.01 | $0.95 | $1.01 | $1.01 | 6,768,092 |
| 2024-04-11 | $1.01 | $1.03 | $0.96 | $1.00 | $1.00 | 2,258,356 |
| 2024-04-10 | $1.02 | $1.04 | $0.94 | $1.01 | $1.01 | 2,887,174 |
| 2024-04-09 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 1,649,670 |
| 2024-04-08 | $1.03 | $1.06 | $1.02 | $1.05 | $1.05 | 1,980,715 |
| 2024-04-05 | $1.09 | $1.09 | $1.00 | $1.02 | $1.02 | 2,586,854 |
| 2024-04-04 | $1.11 | $1.15 | $1.05 | $1.11 | $1.11 | 2,612,652 |
| 2024-04-03 | $1.13 | $1.16 | $1.08 | $1.10 | $1.10 | 2,270,254 |
| 2024-04-02 | $1.16 | $1.18 | $1.13 | $1.13 | $1.13 | 1,734,591 |
| 2024-04-01 | $1.23 | $1.23 | $1.17 | $1.19 | $1.19 | 2,063,895 |
| 2024-03-28 | $1.20 | $1.25 | $1.19 | $1.23 | $1.23 | 3,670,417 |
| 2024-03-27 | $1.12 | $1.21 | $1.12 | $1.20 | $1.20 | 2,534,368 |
| 2024-03-26 | $1.13 | $1.15 | $1.11 | $1.12 | $1.12 | 1,826,833 |
| 2024-03-25 | $1.16 | $1.18 | $1.12 | $1.13 | $1.13 | 1,766,416 |
| 2024-03-22 | $1.19 | $1.20 | $1.15 | $1.16 | $1.16 | 2,112,120 |
| 2024-03-21 | $1.20 | $1.25 | $1.17 | $1.21 | $1.21 | 2,351,475 |
| 2024-03-20 | $1.10 | $1.21 | $1.09 | $1.18 | $1.18 | 2,312,409 |
| 2024-03-19 | $1.09 | $1.18 | $1.07 | $1.11 | $1.11 | 2,988,521 |
| 2024-03-18 | $1.16 | $1.18 | $1.09 | $1.12 | $1.12 | 2,609,864 |
| 2024-03-15 | $1.19 | $1.29 | $1.16 | $1.18 | $1.18 | 8,535,640 |
| 2024-03-14 | $1.24 | $1.26 | $1.19 | $1.19 | $1.19 | 2,215,311 |
| 2024-03-13 | $1.29 | $1.35 | $1.25 | $1.27 | $1.27 | 2,177,491 |
| 2024-03-12 | $1.31 | $1.34 | $1.24 | $1.29 | $1.29 | 3,373,836 |
| 2024-03-11 | $1.35 | $1.37 | $1.31 | $1.32 | $1.32 | 1,722,029 |
| 2024-03-08 | $1.32 | $1.42 | $1.31 | $1.36 | $1.36 | 2,846,231 |
| 2024-03-07 | $1.23 | $1.28 | $1.20 | $1.26 | $1.26 | 2,416,904 |
| 2024-03-06 | $1.24 | $1.28 | $1.20 | $1.21 | $1.21 | 2,132,591 |
| 2024-03-05 | $1.29 | $1.33 | $1.22 | $1.23 | $1.23 | 3,082,127 |
| 2024-03-04 | $1.40 | $1.41 | $1.29 | $1.31 | $1.31 | 3,891,109 |
| 2024-03-01 | $1.42 | $1.50 | $1.35 | $1.41 | $1.41 | 3,539,600 |
| 2024-02-29 | $1.56 | $1.60 | $1.36 | $1.41 | $1.41 | 5,421,883 |
| 2024-02-28 | $1.58 | $1.80 | $1.40 | $1.48 | $1.48 | 11,905,063 |
| 2024-02-27 | $1.36 | $1.44 | $1.35 | $1.40 | $1.40 | 4,844,193 |
| 2024-02-26 | $1.34 | $1.41 | $1.30 | $1.33 | $1.33 | 3,655,019 |
| 2024-02-23 | $1.44 | $1.44 | $1.32 | $1.34 | $1.34 | 3,290,236 |
| 2024-02-22 | $1.34 | $1.43 | $1.26 | $1.35 | $1.35 | 5,125,457 |
| 2024-02-21 | $1.22 | $1.33 | $1.19 | $1.22 | $1.22 | 5,460,255 |
| 2024-02-20 | $1.04 | $1.27 | $1.04 | $1.20 | $1.20 | 5,860,483 |
| 2024-02-16 | $1.04 | $1.12 | $1.02 | $1.04 | $1.04 | 2,401,433 |
| 2024-02-15 | $0.95 | $1.10 | $0.94 | $1.03 | $1.03 | 4,106,186 |
| 2024-02-14 | $0.87 | $0.94 | $0.85 | $0.94 | $0.94 | 4,598,654 |
| 2024-02-13 | $0.82 | $0.87 | $0.82 | $0.87 | $0.87 | 1,125,759 |
| 2024-02-12 | $0.82 | $0.91 | $0.82 | $0.90 | $0.90 | 3,665,900 |
| 2024-02-09 | $0.83 | $0.85 | $0.81 | $0.84 | $0.84 | 1,683,940 |
| 2024-02-08 | $0.83 | $0.86 | $0.82 | $0.82 | $0.82 | 1,192,908 |
| 2024-02-07 | $0.83 | $0.85 | $0.82 | $0.84 | $0.84 | 1,609,657 |
| 2024-02-06 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 1,225,195 |
| 2024-02-05 | $0.85 | $0.85 | $0.80 | $0.80 | $0.80 | 2,214,732 |
| 2024-02-02 | $0.86 | $0.87 | $0.83 | $0.85 | $0.85 | 2,125,856 |
| 2024-02-01 | $0.85 | $0.88 | $0.82 | $0.87 | $0.87 | 2,552,930 |
| 2024-01-31 | $0.84 | $0.87 | $0.81 | $0.81 | $0.81 | 1,693,417 |
| 2024-01-30 | $0.88 | $0.89 | $0.84 | $0.84 | $0.84 | 1,680,321 |
| 2024-01-29 | $0.86 | $0.91 | $0.84 | $0.88 | $0.88 | 1,683,110 |
| 2024-01-26 | $0.86 | $0.89 | $0.84 | $0.86 | $0.86 | 1,717,624 |
| 2024-01-25 | $0.84 | $0.86 | $0.82 | $0.85 | $0.85 | 2,468,139 |
| 2024-01-24 | $0.87 | $0.89 | $0.82 | $0.84 | $0.84 | 1,661,090 |
| 2024-01-23 | $0.83 | $0.91 | $0.82 | $0.86 | $0.86 | 1,289,128 |
| 2024-01-22 | $0.84 | $0.89 | $0.81 | $0.82 | $0.82 | 2,665,628 |
| 2024-01-19 | $0.82 | $0.87 | $0.81 | $0.84 | $0.84 | 1,331,039 |
| 2024-01-18 | $0.85 | $0.88 | $0.80 | $0.81 | $0.81 | 1,970,058 |
| 2024-01-17 | $0.81 | $0.86 | $0.81 | $0.84 | $0.84 | 855,770 |
| 2024-01-16 | $0.85 | $0.89 | $0.81 | $0.84 | $0.84 | 1,729,859 |
| 2024-01-12 | $0.91 | $0.97 | $0.84 | $0.85 | $0.85 | 2,965,904 |
| 2024-01-11 | $0.90 | $0.94 | $0.88 | $0.91 | $0.91 | 1,828,935 |
| 2024-01-10 | $0.92 | $0.96 | $0.87 | $0.91 | $0.91 | 2,123,104 |
| 2024-01-09 | $0.91 | $0.96 | $0.90 | $0.92 | $0.92 | 3,175,755 |
| 2024-01-08 | $0.85 | $0.93 | $0.81 | $0.91 | $0.91 | 5,217,685 |
| 2024-01-05 | $0.82 | $0.88 | $0.81 | $0.84 | $0.84 | 2,278,060 |
| 2024-01-04 | $0.82 | $0.84 | $0.79 | $0.81 | $0.81 | 1,395,171 |
| 2024-01-03 | $0.88 | $0.88 | $0.81 | $0.82 | $0.82 | 2,700,871 |
| 2024-01-02 | $0.88 | $0.93 | $0.86 | $0.87 | $0.87 | 2,622,174 |
| 2023-12-29 | $0.90 | $0.95 | $0.87 | $0.88 | $0.88 | 3,073,627 |
| 2023-12-28 | $0.87 | $0.90 | $0.87 | $0.90 | $0.90 | 1,623,452 |
| 2023-12-27 | $0.88 | $0.91 | $0.83 | $0.87 | $0.87 | 2,533,635 |
| 2023-12-26 | $0.88 | $0.90 | $0.85 | $0.87 | $0.87 | 1,794,131 |
| 2023-12-22 | $0.88 | $0.92 | $0.86 | $0.87 | $0.87 | 1,036,072 |
| 2023-12-21 | $0.87 | $0.89 | $0.84 | $0.88 | $0.88 | 2,261,577 |
| 2023-12-20 | $0.90 | $0.92 | $0.84 | $0.85 | $0.85 | 2,382,608 |
| 2023-12-19 | $0.91 | $0.95 | $0.91 | $0.92 | $0.92 | 1,602,866 |
| 2023-12-18 | $0.95 | $0.97 | $0.90 | $0.91 | $0.91 | 2,644,981 |
| 2023-12-15 | $1.04 | $1.05 | $0.92 | $0.95 | $0.95 | 10,199,072 |
| 2023-12-14 | $0.97 | $1.06 | $0.96 | $1.01 | $1.01 | 4,912,461 |
| 2023-12-13 | $0.88 | $0.97 | $0.87 | $0.95 | $0.95 | 3,466,548 |
| 2023-12-12 | $0.89 | $0.93 | $0.87 | $0.90 | $0.90 | 2,302,970 |
| 2023-12-11 | $0.96 | $0.97 | $0.89 | $0.89 | $0.89 | 3,306,283 |
| 2023-12-08 | $0.97 | $0.99 | $0.93 | $0.94 | $0.94 | 3,024,976 |
| 2023-12-07 | $0.91 | $1.00 | $0.90 | $0.97 | $0.97 | 8,054,671 |
| 2023-12-06 | $0.83 | $0.95 | $0.83 | $0.90 | $0.90 | 6,499,606 |
| 2023-12-05 | $0.95 | $0.95 | $0.81 | $0.84 | $0.84 | 3,887,295 |
| 2023-12-04 | $0.85 | $0.97 | $0.85 | $0.96 | $0.96 | 6,208,488 |
| 2023-12-01 | $0.80 | $0.93 | $0.78 | $0.91 | $0.91 | 8,921,432 |
| 2023-11-30 | $0.97 | $0.98 | $0.77 | $0.77 | $0.77 | 14,066,243 |
| 2023-11-29 | $0.88 | $0.99 | $0.88 | $0.95 | $0.95 | 8,546,997 |
| 2023-11-28 | $0.86 | $0.90 | $0.80 | $0.88 | $0.88 | 6,753,284 |
| 2023-11-27 | $0.79 | $0.90 | $0.78 | $0.85 | $0.85 | 13,779,237 |
| 2023-11-24 | $0.68 | $0.77 | $0.66 | $0.77 | $0.77 | 5,378,424 |
| 2023-11-22 | $0.66 | $0.68 | $0.63 | $0.67 | $0.67 | 3,298,859 |
| 2023-11-21 | $0.67 | $0.67 | $0.63 | $0.66 | $0.66 | 3,937,008 |
| 2023-11-20 | $0.62 | $0.67 | $0.62 | $0.67 | $0.67 | 6,373,478 |
| 2023-11-17 | $0.67 | $0.69 | $0.62 | $0.63 | $0.63 | 6,158,582 |
| 2023-11-16 | $0.65 | $0.67 | $0.61 | $0.66 | $0.66 | 2,446,948 |
| 2023-11-15 | $0.63 | $0.71 | $0.63 | $0.65 | $0.65 | 5,480,587 |
| 2023-11-14 | $0.66 | $0.67 | $0.63 | $0.63 | $0.63 | 4,640,939 |
| 2023-11-13 | $0.63 | $0.66 | $0.61 | $0.63 | $0.63 | 2,547,897 |
| 2023-11-10 | $0.65 | $0.66 | $0.61 | $0.64 | $0.64 | 2,031,508 |
| 2023-11-09 | $0.63 | $0.69 | $0.61 | $0.63 | $0.63 | 3,234,510 |
| 2023-11-08 | $0.67 | $0.70 | $0.60 | $0.63 | $0.63 | 17,455,632 |
| 2023-11-07 | $0.68 | $0.70 | $0.65 | $0.67 | $0.67 | 6,192,303 |
| 2023-11-06 | $0.69 | $0.70 | $0.61 | $0.69 | $0.69 | 5,756,687 |
| 2023-11-03 | $0.53 | $0.70 | $0.52 | $0.68 | $0.68 | 23,507,053 |
| 2023-11-02 | $0.42 | $0.46 | $0.40 | $0.43 | $0.43 | 3,333,609 |
| 2023-11-01 | $0.45 | $0.45 | $0.40 | $0.40 | $0.40 | 3,144,968 |
| 2023-10-31 | $0.45 | $0.47 | $0.42 | $0.44 | $0.44 | 2,263,397 |
| 2023-10-30 | $0.43 | $0.45 | $0.41 | $0.45 | $0.45 | 3,503,125 |
| 2023-10-27 | $0.45 | $0.45 | $0.42 | $0.42 | $0.42 | 1,438,491 |
| 2023-10-26 | $0.45 | $0.47 | $0.43 | $0.45 | $0.45 | 1,500,256 |
| 2023-10-25 | $0.45 | $0.48 | $0.43 | $0.46 | $0.46 | 3,484,833 |
| 2023-10-24 | $0.48 | $0.50 | $0.46 | $0.46 | $0.46 | 4,631,725 |
| 2023-10-23 | $0.49 | $0.49 | $0.46 | $0.46 | $0.46 | 3,796,379 |
| 2023-10-20 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 923,193 |
| 2023-10-19 | $0.54 | $0.55 | $0.49 | $0.52 | $0.52 | 2,958,958 |
| 2023-10-18 | $0.55 | $0.56 | $0.52 | $0.55 | $0.55 | 1,150,596 |
| 2023-10-17 | $0.53 | $0.58 | $0.53 | $0.57 | $0.57 | 3,483,352 |
| 2023-10-16 | $0.49 | $0.54 | $0.48 | $0.53 | $0.53 | 2,198,802 |
| 2023-10-13 | $0.48 | $0.50 | $0.48 | $0.49 | $0.49 | 1,673,425 |
| 2023-10-12 | $0.49 | $0.50 | $0.47 | $0.49 | $0.49 | 3,270,791 |
| 2023-10-11 | $0.51 | $0.53 | $0.49 | $0.50 | $0.50 | 1,243,426 |
| 2023-10-10 | $0.49 | $0.55 | $0.48 | $0.52 | $0.52 | 5,561,501 |
| 2023-10-09 | $0.48 | $0.49 | $0.46 | $0.48 | $0.48 | 2,882,634 |
| 2023-10-06 | $0.49 | $0.50 | $0.45 | $0.48 | $0.48 | 5,090,314 |
| 2023-10-05 | $0.51 | $0.51 | $0.47 | $0.47 | $0.47 | 5,267,041 |
| 2023-10-04 | $0.54 | $0.54 | $0.50 | $0.51 | $0.51 | 6,392,815 |
| 2023-10-03 | $0.59 | $0.59 | $0.52 | $0.53 | $0.53 | 7,953,469 |
| 2023-10-02 | $0.60 | $0.62 | $0.58 | $0.59 | $0.59 | 5,255,637 |
| 2023-09-29 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 4,566,750 |
| 2023-09-28 | $0.56 | $0.60 | $0.55 | $0.58 | $0.58 | 11,431,251 |
| 2023-09-27 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 10,911,484 |
| 2023-09-26 | $0.56 | $0.59 | $0.54 | $0.55 | $0.55 | 12,462,031 |
| 2023-09-25 | $0.58 | $0.62 | $0.56 | $0.57 | $0.57 | 10,071,842 |
| 2023-09-22 | $0.61 | $0.61 | $0.56 | $0.60 | $0.60 | 8,310,119 |
| 2023-09-21 | $0.59 | $0.62 | $0.58 | $0.59 | $0.59 | 11,422,773 |
| 2023-09-20 | $0.61 | $0.63 | $0.61 | $0.61 | $0.61 | 9,283,765 |
| 2023-09-19 | $0.59 | $0.62 | $0.58 | $0.61 | $0.61 | 11,885,765 |
| 2023-09-18 | $0.61 | $0.62 | $0.57 | $0.59 | $0.59 | 12,192,775 |
| 2023-09-15 | $0.63 | $0.65 | $0.61 | $0.62 | $0.62 | 10,126,104 |
| 2023-09-14 | $0.62 | $0.66 | $0.61 | $0.63 | $0.63 | 10,548,845 |
| 2023-09-13 | $0.64 | $0.65 | $0.60 | $0.61 | $0.61 | 14,626,263 |
| 2023-09-12 | $0.62 | $0.67 | $0.62 | $0.63 | $0.63 | 12,115,861 |
| 2023-09-11 | $0.62 | $0.64 | $0.60 | $0.61 | $0.61 | 7,649,840 |
| 2023-09-08 | $0.64 | $0.65 | $0.60 | $0.62 | $0.62 | 7,055,375 |
| 2023-09-07 | $0.70 | $0.72 | $0.62 | $0.63 | $0.63 | 14,477,262 |
| 2023-09-06 | $0.76 | $0.76 | $0.69 | $0.71 | $0.71 | 7,240,842 |
| 2023-09-05 | $0.77 | $0.79 | $0.74 | $0.76 | $0.76 | 4,356,809 |
| 2023-09-01 | $0.77 | $0.80 | $0.77 | $0.78 | $0.78 | 2,014,718 |
| 2023-08-31 | $0.79 | $0.80 | $0.76 | $0.78 | $0.78 | 3,332,068 |
| 2023-08-30 | $0.76 | $0.80 | $0.75 | $0.78 | $0.78 | 6,061,959 |
| 2023-08-29 | $0.74 | $0.79 | $0.72 | $0.76 | $0.76 | 6,963,469 |
| 2023-08-28 | $0.72 | $0.76 | $0.72 | $0.73 | $0.73 | 6,651,652 |
| 2023-08-25 | $0.71 | $0.74 | $0.71 | $0.71 | $0.71 | 3,519,568 |
| 2023-08-24 | $0.73 | $0.74 | $0.69 | $0.71 | $0.71 | 7,309,492 |
| 2023-08-23 | $0.73 | $0.75 | $0.70 | $0.72 | $0.72 | 13,903,847 |
| 2023-08-22 | $0.76 | $0.79 | $0.73 | $0.73 | $0.73 | 7,069,241 |
| 2023-08-21 | $0.83 | $0.84 | $0.74 | $0.75 | $0.75 | 15,563,634 |
| 2023-08-18 | $0.87 | $0.87 | $0.83 | $0.84 | $0.84 | 5,316,767 |
| 2023-08-17 | $0.91 | $0.92 | $0.83 | $0.87 | $0.87 | 11,258,458 |
| 2023-08-16 | $0.97 | $0.97 | $0.92 | $0.92 | $0.92 | 4,746,295 |
| 2023-08-15 | $0.90 | $0.98 | $0.86 | $0.97 | $0.97 | 12,873,269 |
| 2023-08-14 | $0.90 | $0.92 | $0.85 | $0.92 | $0.92 | 14,121,912 |
| 2023-08-11 | $0.86 | $0.91 | $0.85 | $0.89 | $0.89 | 8,423,427 |
| 2023-08-10 | $0.90 | $0.92 | $0.86 | $0.87 | $0.87 | 11,294,791 |
| 2023-08-09 | $0.89 | $0.92 | $0.88 | $0.88 | $0.88 | 12,022,595 |
| 2023-08-08 | $0.89 | $0.92 | $0.87 | $0.91 | $0.91 | 11,684,568 |
| 2023-08-07 | $0.98 | $0.98 | $0.90 | $0.92 | $0.92 | 5,927,365 |
| 2023-08-04 | $0.89 | $0.94 | $0.84 | $0.94 | $0.94 | 12,958,722 |
| 2023-08-03 | $0.96 | $0.97 | $0.91 | $0.94 | $0.94 | 4,163,065 |
| 2023-08-02 | $1.01 | $1.01 | $0.93 | $0.96 | $0.96 | 10,112,336 |
| 2023-08-01 | $1.03 | $1.04 | $0.99 | $1.01 | $1.01 | 4,068,912 |
| 2023-07-31 | $1.02 | $1.08 | $1.02 | $1.02 | $1.02 | 4,103,837 |
| 2023-07-28 | $1.01 | $1.05 | $1.00 | $1.00 | $1.00 | 2,340,321 |
| 2023-07-27 | $1.06 | $1.10 | $1.00 | $1.00 | $1.00 | 3,251,309 |
| 2023-07-26 | $1.02 | $1.07 | $1.00 | $1.04 | $1.04 | 2,320,599 |
| 2023-07-25 | $1.09 | $1.11 | $1.02 | $1.02 | $1.02 | 3,872,585 |
| 2023-07-24 | $1.05 | $1.12 | $1.04 | $1.09 | $1.09 | 3,027,986 |
| 2023-07-21 | $1.05 | $1.08 | $1.01 | $1.03 | $1.03 | 2,978,191 |
| 2023-07-20 | $1.07 | $1.07 | $1.00 | $1.01 | $1.01 | 2,416,985 |
| 2023-07-19 | $1.02 | $1.09 | $1.02 | $1.06 | $1.06 | 2,750,696 |
| 2023-07-18 | $1.01 | $1.06 | $0.97 | $1.03 | $1.03 | 5,660,425 |
| 2023-07-17 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 2,042,822 |
| 2023-07-14 | $1.18 | $1.18 | $1.03 | $1.07 | $1.07 | 3,405,533 |
| 2023-07-13 | $1.13 | $1.18 | $1.09 | $1.16 | $1.16 | 4,117,354 |
| 2023-07-12 | $1.16 | $1.19 | $1.11 | $1.13 | $1.13 | 3,443,842 |
| 2023-07-11 | $1.08 | $1.16 | $1.07 | $1.13 | $1.13 | 5,141,622 |
| 2023-07-10 | $1.08 | $1.15 | $1.06 | $1.08 | $1.08 | 3,953,772 |
| 2023-07-07 | $1.02 | $1.12 | $1.02 | $1.07 | $1.07 | 2,185,270 |
| 2023-07-06 | $1.00 | $1.10 | $0.97 | $1.04 | $1.04 | 3,388,537 |
| 2023-07-05 | $1.10 | $1.10 | $0.93 | $1.02 | $1.02 | 9,995,101 |
| 2023-07-03 | $1.00 | $1.15 | $0.98 | $1.11 | $1.11 | 4,389,926 |
| 2023-06-30 | $1.02 | $1.02 | $0.96 | $0.99 | $0.99 | 32,707,556 |
| 2023-06-29 | $0.92 | $1.01 | $0.92 | $1.01 | $1.01 | 24,190,789 |
| 2023-06-28 | $0.87 | $0.97 | $0.86 | $0.94 | $0.94 | 23,755,509 |
| 2023-06-27 | $0.85 | $0.88 | $0.80 | $0.87 | $0.87 | 14,805,531 |
| 2023-06-26 | $0.86 | $0.90 | $0.82 | $0.84 | $0.84 | 15,931,463 |
| 2023-06-23 | $0.87 | $0.92 | $0.85 | $0.87 | $0.87 | 55,848,811 |
| 2023-06-22 | $0.93 | $0.94 | $0.86 | $0.89 | $0.89 | 8,148,536 |
| 2023-06-21 | $0.90 | $0.96 | $0.86 | $0.91 | $0.91 | 11,850,988 |
| 2023-06-20 | $0.92 | $0.97 | $0.88 | $0.91 | $0.91 | 10,953,891 |
| 2023-06-16 | $0.93 | $0.94 | $0.86 | $0.93 | $0.93 | 33,779,620 |
| 2023-06-15 | $0.90 | $0.94 | $0.88 | $0.92 | $0.92 | 11,015,551 |
| 2023-06-14 | $1.01 | $1.02 | $0.85 | $0.88 | $0.88 | 13,972,936 |
| 2023-06-13 | $0.98 | $1.03 | $0.93 | $0.97 | $0.97 | 6,350,318 |
| 2023-06-12 | $0.99 | $1.05 | $0.92 | $0.95 | $0.95 | 10,336,739 |
| 2023-06-09 | $1.01 | $1.03 | $0.96 | $1.01 | $1.01 | 5,532,628 |
| 2023-06-08 | $0.99 | $1.03 | $0.90 | $1.02 | $1.02 | 14,041,581 |
| 2023-06-07 | $1.07 | $1.14 | $1.03 | $1.05 | $1.05 | 6,962,950 |
| 2023-06-06 | $0.94 | $1.09 | $0.92 | $1.07 | $1.07 | 5,408,210 |
| 2023-06-05 | $0.99 | $1.02 | $0.90 | $0.93 | $0.93 | 6,403,953 |
| 2023-06-02 | $0.86 | $1.03 | $0.86 | $1.01 | $1.01 | 8,199,417 |
| 2023-06-01 | $0.84 | $0.89 | $0.77 | $0.85 | $0.85 | 8,500,804 |
| 2023-05-31 | $0.90 | $0.95 | $0.81 | $0.83 | $0.83 | 12,330,178 |
| 2023-05-30 | $0.97 | $0.97 | $0.85 | $0.92 | $0.92 | 6,679,128 |
| 2023-05-26 | $0.88 | $0.96 | $0.84 | $0.95 | $0.95 | 6,422,913 |
| 2023-05-25 | $0.93 | $0.95 | $0.85 | $0.87 | $0.87 | 7,162,893 |
| 2023-05-24 | $0.98 | $1.00 | $0.87 | $0.88 | $0.88 | 4,371,777 |
| 2023-05-23 | $0.93 | $0.99 | $0.90 | $0.91 | $0.91 | 6,788,058 |
| 2023-05-22 | $0.87 | $0.98 | $0.82 | $0.93 | $0.93 | 16,235,555 |
| 2023-05-19 | $1.07 | $1.07 | $0.82 | $0.85 | $0.85 | 15,127,019 |
| 2023-05-18 | $1.08 | $1.08 | $1.02 | $1.07 | $1.07 | 3,399,767 |
| 2023-05-17 | $0.90 | $1.09 | $0.90 | $1.08 | $1.08 | 4,540,860 |
| 2023-05-16 | $1.02 | $1.02 | $0.89 | $0.90 | $0.90 | 5,439,199 |
| 2023-05-15 | $1.02 | $1.06 | $0.96 | $1.02 | $1.02 | 4,408,946 |
| 2023-05-12 | $1.08 | $1.09 | $1.00 | $1.02 | $1.02 | 3,971,169 |
| 2023-05-11 | $1.08 | $1.12 | $1.03 | $1.06 | $1.06 | 3,977,512 |
| 2023-05-10 | $1.13 | $1.19 | $1.05 | $1.13 | $1.13 | 4,707,706 |
| 2023-05-09 | $1.06 | $1.20 | $1.02 | $1.14 | $1.14 | 5,866,827 |
| 2023-05-08 | $0.94 | $1.12 | $0.93 | $1.12 | $1.12 | 9,423,326 |
| 2023-05-05 | $0.79 | $0.95 | $0.76 | $0.88 | $0.88 | 12,787,927 |
| 2023-05-04 | $0.78 | $0.79 | $0.71 | $0.71 | $0.71 | 9,150,499 |
| 2023-05-03 | $0.73 | $0.81 | $0.71 | $0.78 | $0.78 | 9,378,454 |
| 2023-05-02 | $0.77 | $0.77 | $0.69 | $0.73 | $0.73 | 7,742,336 |
| 2023-05-01 | $0.80 | $0.83 | $0.75 | $0.77 | $0.77 | 3,312,473 |
| 2023-04-28 | $0.74 | $0.82 | $0.72 | $0.80 | $0.80 | 6,848,456 |
| 2023-04-27 | $0.70 | $0.79 | $0.70 | $0.75 | $0.75 | 5,398,810 |
| 2023-04-26 | $0.71 | $0.73 | $0.67 | $0.70 | $0.70 | 6,474,389 |
| 2023-04-25 | $0.74 | $0.75 | $0.69 | $0.70 | $0.70 | 4,662,684 |
| 2023-04-24 | $0.74 | $0.77 | $0.71 | $0.75 | $0.75 | 5,968,434 |
| 2023-04-21 | $0.76 | $0.78 | $0.71 | $0.72 | $0.72 | 6,793,729 |
| 2023-04-20 | $0.74 | $0.79 | $0.74 | $0.76 | $0.76 | 6,165,427 |
| 2023-04-19 | $0.79 | $0.81 | $0.73 | $0.77 | $0.77 | 6,185,978 |
| 2023-04-18 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 4,951,577 |
| 2023-04-17 | $0.80 | $0.89 | $0.80 | $0.84 | $0.84 | 6,578,328 |
| 2023-04-14 | $0.88 | $0.92 | $0.78 | $0.80 | $0.80 | 5,263,456 |
| 2023-04-13 | $0.85 | $0.86 | $0.83 | $0.84 | $0.84 | 8,997,830 |
| 2023-04-12 | $0.97 | $0.98 | $0.83 | $0.83 | $0.83 | 6,199,509 |
| 2023-04-11 | $0.86 | $0.97 | $0.86 | $0.95 | $0.95 | 5,302,812 |
| 2023-04-10 | $0.82 | $0.88 | $0.81 | $0.85 | $0.85 | 6,023,798 |
| 2023-04-06 | $0.86 | $0.86 | $0.80 | $0.81 | $0.81 | 5,887,797 |
| 2023-04-05 | $0.90 | $0.90 | $0.84 | $0.86 | $0.86 | 4,324,212 |
| 2023-04-04 | $1.00 | $1.01 | $0.90 | $0.90 | $0.90 | 7,202,473 |
| 2023-04-03 | $0.98 | $1.01 | $0.94 | $0.99 | $0.99 | 7,758,095 |
| 2023-03-31 | $0.91 | $0.99 | $0.90 | $0.99 | $0.99 | 13,041,663 |
| 2023-03-30 | $0.93 | $0.97 | $0.86 | $0.88 | $0.88 | 6,754,978 |
| 2023-03-29 | $0.88 | $0.90 | $0.84 | $0.89 | $0.89 | 5,592,932 |
| 2023-03-28 | $0.86 | $0.89 | $0.83 | $0.87 | $0.87 | 8,250,234 |
| 2023-03-27 | $0.88 | $0.90 | $0.82 | $0.87 | $0.87 | 6,320,485 |
| 2023-03-24 | $0.85 | $0.86 | $0.80 | $0.84 | $0.84 | 5,620,819 |
| 2023-03-23 | $0.92 | $0.97 | $0.83 | $0.85 | $0.85 | 7,533,527 |
| 2023-03-22 | $0.97 | $0.99 | $0.88 | $0.90 | $0.90 | 9,403,535 |
| 2023-03-21 | $0.90 | $0.99 | $0.90 | $0.96 | $0.96 | 11,730,961 |
| 2023-03-20 | $0.90 | $0.97 | $0.87 | $0.89 | $0.89 | 31,860,048 |
| 2023-03-17 | $1.03 | $1.05 | $0.88 | $0.89 | $0.89 | 32,000,824 |
| 2023-03-16 | $1.06 | $1.10 | $1.01 | $1.02 | $1.02 | 6,194,650 |
| 2023-03-15 | $1.03 | $1.11 | $1.03 | $1.08 | $1.08 | 5,921,789 |
| 2023-03-14 | $1.20 | $1.24 | $1.10 | $1.11 | $1.11 | 6,853,150 |
| 2023-03-13 | $1.15 | $1.19 | $1.11 | $1.16 | $1.16 | 6,833,872 |
| 2023-03-10 | $1.31 | $1.31 | $1.14 | $1.19 | $1.19 | 7,121,542 |
| 2023-03-09 | $1.36 | $1.40 | $1.26 | $1.27 | $1.27 | 8,173,398 |
| 2023-03-08 | $1.36 | $1.40 | $1.29 | $1.34 | $1.34 | 7,566,185 |
| 2023-03-07 | $1.40 | $1.42 | $1.33 | $1.36 | $1.36 | 7,453,040 |
| 2023-03-06 | $1.53 | $1.57 | $1.39 | $1.40 | $1.40 | 10,770,571 |
| 2023-03-03 | $1.60 | $1.63 | $1.51 | $1.51 | $1.51 | 10,153,610 |
| 2023-03-02 | $1.69 | $1.69 | $1.53 | $1.59 | $1.59 | 14,058,970 |
| 2023-03-01 | $1.97 | $1.99 | $1.61 | $1.64 | $1.64 | 16,349,674 |
| 2023-02-28 | $2.06 | $2.16 | $2.06 | $2.11 | $2.11 | 5,777,514 |
| 2023-02-27 | $2.10 | $2.14 | $2.06 | $2.09 | $2.09 | 5,376,503 |
| 2023-02-24 | $2.08 | $2.12 | $2.04 | $2.06 | $2.06 | 6,720,855 |
| 2023-02-23 | $2.17 | $2.22 | $2.08 | $2.13 | $2.13 | 4,583,274 |
| 2023-02-22 | $2.16 | $2.20 | $2.11 | $2.14 | $2.14 | 5,134,741 |
| 2023-02-21 | $2.22 | $2.24 | $2.13 | $2.13 | $2.13 | 8,231,807 |
| 2023-02-17 | $2.36 | $2.36 | $2.26 | $2.29 | $2.29 | 5,598,330 |
| 2023-02-16 | $2.36 | $2.46 | $2.31 | $2.36 | $2.36 | 4,929,214 |
| 2023-02-15 | $2.33 | $2.42 | $2.31 | $2.40 | $2.40 | 5,475,640 |
| 2023-02-14 | $2.39 | $2.50 | $2.34 | $2.38 | $2.38 | 7,304,146 |
| 2023-02-13 | $2.32 | $2.44 | $2.27 | $2.44 | $2.44 | 7,301,968 |
| 2023-02-10 | $2.30 | $2.39 | $2.29 | $2.30 | $2.30 | 6,133,066 |
| 2023-02-09 | $2.51 | $2.52 | $2.38 | $2.41 | $2.41 | 8,065,897 |
| 2023-02-08 | $2.48 | $2.49 | $2.39 | $2.45 | $2.45 | 6,779,971 |
| 2023-02-07 | $2.51 | $2.56 | $2.46 | $2.51 | $2.51 | 7,974,463 |
| 2023-02-06 | $2.58 | $2.61 | $2.49 | $2.54 | $2.54 | 6,779,890 |
| 2023-02-03 | $2.66 | $2.84 | $2.59 | $2.60 | $2.60 | 10,269,326 |
| 2023-02-02 | $2.65 | $2.78 | $2.53 | $2.73 | $2.73 | 14,628,141 |
| 2023-02-01 | $2.57 | $2.71 | $2.48 | $2.60 | $2.60 | 29,700,678 |
| 2023-01-31 | $2.45 | $2.71 | $2.40 | $2.58 | $2.58 | 25,692,433 |
| 2023-01-30 | $2.64 | $2.69 | $2.48 | $2.48 | $2.48 | 9,959,263 |
| 2023-01-27 | $2.50 | $2.68 | $2.48 | $2.66 | $2.66 | 12,175,433 |
| 2023-01-26 | $2.32 | $2.63 | $2.31 | $2.58 | $2.58 | 14,913,149 |
| 2023-01-25 | $2.20 | $2.28 | $2.15 | $2.27 | $2.27 | 6,625,668 |
| 2023-01-24 | $2.23 | $2.33 | $2.20 | $2.23 | $2.23 | 9,085,764 |
| 2023-01-23 | $2.01 | $2.29 | $1.99 | $2.25 | $2.25 | 15,126,505 |
| 2023-01-20 | $1.89 | $2.02 | $1.86 | $2.01 | $2.01 | 10,149,476 |
| 2023-01-19 | $1.85 | $1.92 | $1.80 | $1.88 | $1.88 | 5,997,417 |
| 2023-01-18 | $1.95 | $2.00 | $1.90 | $1.90 | $1.90 | 6,802,348 |
| 2023-01-17 | $1.95 | $1.97 | $1.90 | $1.94 | $1.94 | 5,614,128 |
| 2023-01-13 | $1.91 | $1.96 | $1.87 | $1.94 | $1.94 | 6,331,455 |
| 2023-01-12 | $1.94 | $1.97 | $1.88 | $1.92 | $1.92 | 7,780,092 |
| 2023-01-11 | $1.96 | $2.00 | $1.90 | $1.92 | $1.92 | 7,286,353 |
| 2023-01-10 | $1.80 | $1.92 | $1.78 | $1.90 | $1.90 | 5,876,699 |
| 2023-01-09 | $1.90 | $1.94 | $1.80 | $1.80 | $1.80 | 8,251,105 |
| 2023-01-06 | $1.73 | $1.86 | $1.65 | $1.83 | $1.83 | 9,645,879 |
| 2023-01-05 | $1.77 | $1.78 | $1.68 | $1.72 | $1.72 | 3,006,748 |
| 2023-01-04 | $1.62 | $1.78 | $1.62 | $1.77 | $1.77 | 5,479,964 |
| 2023-01-03 | $1.68 | $1.71 | $1.59 | $1.61 | $1.61 | 4,845,145 |
| 2022-12-30 | $1.55 | $1.64 | $1.53 | $1.63 | $1.63 | 5,719,429 |
| 2022-12-29 | $1.48 | $1.60 | $1.45 | $1.59 | $1.59 | 4,815,313 |
| 2022-12-28 | $1.49 | $1.54 | $1.42 | $1.46 | $1.46 | 5,212,736 |
| 2022-12-27 | $1.60 | $1.60 | $1.51 | $1.51 | $1.51 | 4,904,188 |
| 2022-12-23 | $1.52 | $1.62 | $1.50 | $1.62 | $1.62 | 4,708,240 |
| 2022-12-22 | $1.54 | $1.55 | $1.47 | $1.54 | $1.54 | 8,044,795 |
| 2022-12-21 | $1.58 | $1.62 | $1.53 | $1.56 | $1.56 | 8,160,137 |
| 2022-12-20 | $1.57 | $1.60 | $1.52 | $1.56 | $1.56 | 8,407,570 |
| 2022-12-19 | $1.62 | $1.65 | $1.51 | $1.61 | $1.61 | 11,763,072 |
| 2022-12-16 | $1.90 | $1.91 | $1.48 | $1.60 | $1.60 | 32,435,016 |
| 2022-12-15 | $2.06 | $2.06 | $1.90 | $1.92 | $1.92 | 6,721,858 |
| 2022-12-14 | $2.13 | $2.18 | $2.05 | $2.11 | $2.11 | 4,048,777 |
| 2022-12-13 | $2.09 | $2.20 | $2.04 | $2.11 | $2.11 | 6,052,601 |
| 2022-12-12 | $2.00 | $2.00 | $1.94 | $2.00 | $2.00 | 4,806,636 |
| 2022-12-09 | $2.03 | $2.07 | $1.97 | $1.98 | $1.98 | 4,301,996 |
| 2022-12-08 | $2.13 | $2.17 | $2.02 | $2.03 | $2.03 | 5,530,170 |
| 2022-12-07 | $2.12 | $2.22 | $2.08 | $2.13 | $2.13 | 4,927,620 |
| 2022-12-06 | $2.20 | $2.21 | $2.12 | $2.16 | $2.16 | 5,680,026 |
| 2022-12-05 | $2.34 | $2.35 | $2.13 | $2.16 | $2.16 | 5,039,470 |
| 2022-12-02 | $2.30 | $2.37 | $2.26 | $2.34 | $2.34 | 6,004,954 |
| 2022-12-01 | $2.37 | $2.41 | $2.27 | $2.36 | $2.36 | 9,050,911 |
| 2022-11-30 | $2.23 | $2.35 | $2.16 | $2.35 | $2.35 | 8,481,976 |
| 2022-11-29 | $2.12 | $2.25 | $2.07 | $2.19 | $2.19 | 6,331,058 |
| 2022-11-28 | $2.27 | $2.31 | $2.09 | $2.11 | $2.11 | 6,279,696 |
| 2022-11-25 | $2.23 | $2.29 | $2.18 | $2.27 | $2.27 | 2,256,978 |
| 2022-11-23 | $2.20 | $2.28 | $2.14 | $2.23 | $2.23 | 7,464,191 |
| 2022-11-22 | $1.96 | $2.25 | $1.94 | $2.19 | $2.19 | 17,930,289 |
| 2022-11-21 | $2.00 | $2.04 | $1.87 | $1.93 | $1.93 | 8,398,674 |
| 2022-11-18 | $2.18 | $2.18 | $1.96 | $2.00 | $2.00 | 7,976,370 |
| 2022-11-17 | $2.10 | $2.23 | $2.02 | $2.07 | $2.07 | 8,339,623 |
| 2022-11-16 | $2.31 | $2.33 | $2.13 | $2.14 | $2.14 | 11,338,303 |
| 2022-11-15 | $2.33 | $2.50 | $2.20 | $2.36 | $2.36 | 19,266,492 |
| 2022-11-14 | $1.89 | $2.10 | $1.70 | $2.01 | $2.01 | 21,554,260 |
| 2022-11-11 | $1.88 | $2.01 | $1.83 | $1.92 | $1.92 | 8,434,235 |
| 2022-11-10 | $1.78 | $2.00 | $1.76 | $1.88 | $1.88 | 11,333,042 |
| 2022-11-09 | $1.89 | $1.89 | $1.60 | $1.64 | $1.64 | 8,101,795 |
| 2022-11-08 | $1.82 | $1.94 | $1.80 | $1.90 | $1.90 | 11,136,033 |
| 2022-11-07 | $1.77 | $1.84 | $1.69 | $1.82 | $1.82 | 9,077,457 |
| 2022-11-04 | $1.80 | $1.95 | $1.50 | $1.78 | $1.78 | 16,505,842 |
| 2022-11-03 | $2.19 | $2.29 | $2.17 | $2.26 | $2.26 | 5,065,054 |
| 2022-11-02 | $2.44 | $2.47 | $2.24 | $2.25 | $2.25 | 4,766,526 |
| 2022-11-01 | $2.39 | $2.50 | $2.39 | $2.43 | $2.43 | 4,193,269 |
| 2022-10-31 | $2.45 | $2.45 | $2.32 | $2.34 | $2.34 | 4,542,945 |
| 2022-10-28 | $2.38 | $2.46 | $2.28 | $2.45 | $2.45 | 4,620,443 |
| 2022-10-27 | $2.30 | $2.49 | $2.30 | $2.37 | $2.37 | 5,001,125 |
| 2022-10-26 | $2.31 | $2.43 | $2.28 | $2.29 | $2.29 | 5,210,311 |
| 2022-10-25 | $2.11 | $2.36 | $2.09 | $2.31 | $2.31 | 6,873,345 |
| 2022-10-24 | $2.04 | $2.17 | $2.00 | $2.11 | $2.11 | 5,476,132 |
| 2022-10-21 | $2.08 | $2.14 | $1.98 | $2.11 | $2.11 | 4,944,025 |
| 2022-10-20 | $2.08 | $2.17 | $2.05 | $2.07 | $2.07 | 2,896,260 |
| 2022-10-19 | $2.17 | $2.22 | $2.01 | $2.06 | $2.06 | 4,397,890 |
| 2022-10-18 | $2.17 | $2.26 | $2.15 | $2.24 | $2.24 | 5,741,198 |
| 2022-10-17 | $2.11 | $2.24 | $2.08 | $2.09 | $2.09 | 5,388,827 |
| 2022-10-14 | $2.22 | $2.25 | $2.09 | $2.11 | $2.11 | 4,004,104 |
| 2022-10-13 | $2.01 | $2.28 | $2.01 | $2.21 | $2.21 | 5,205,651 |
| 2022-10-12 | $2.13 | $2.19 | $2.08 | $2.09 | $2.09 | 4,855,511 |
| 2022-10-11 | $2.07 | $2.17 | $1.97 | $2.13 | $2.13 | 4,500,039 |
| 2022-10-10 | $2.01 | $2.13 | $1.98 | $2.09 | $2.09 | 4,769,924 |
| 2022-10-07 | $2.06 | $2.07 | $1.97 | $1.99 | $1.99 | 6,607,078 |
| 2022-10-06 | $2.23 | $2.26 | $2.05 | $2.13 | $2.13 | 4,629,398 |
| 2022-10-05 | $2.15 | $2.24 | $1.95 | $2.24 | $2.24 | 10,195,340 |
| 2022-10-04 | $2.12 | $2.27 | $2.12 | $2.27 | $2.27 | 5,817,074 |
| 2022-10-03 | $2.03 | $2.09 | $1.95 | $2.06 | $2.06 | 5,319,223 |
| 2022-09-30 | $2.09 | $2.17 | $1.90 | $2.01 | $2.01 | 4,934,745 |
| 2022-09-29 | $2.26 | $2.30 | $2.10 | $2.12 | $2.12 | 6,467,862 |
| 2022-09-28 | $2.14 | $2.36 | $2.06 | $2.33 | $2.33 | 7,508,130 |
| 2022-09-27 | $2.20 | $2.21 | $2.03 | $2.08 | $2.08 | 4,785,080 |
| 2022-09-26 | $2.31 | $2.37 | $2.08 | $2.10 | $2.10 | 7,005,091 |
| 2022-09-23 | $2.22 | $2.33 | $2.20 | $2.32 | $2.32 | 4,267,657 |
| 2022-09-22 | $2.32 | $2.38 | $2.25 | $2.28 | $2.28 | 3,479,184 |
| 2022-09-21 | $2.45 | $2.48 | $2.32 | $2.35 | $2.35 | 3,299,214 |
| 2022-09-20 | $2.55 | $2.59 | $2.42 | $2.45 | $2.45 | 2,747,413 |
| 2022-09-19 | $2.52 | $2.63 | $2.52 | $2.58 | $2.58 | 3,289,635 |
| 2022-09-16 | $2.63 | $2.66 | $2.52 | $2.54 | $2.54 | 7,380,815 |
| 2022-09-15 | $2.76 | $2.84 | $2.64 | $2.68 | $2.68 | 4,029,506 |
| 2022-09-14 | $2.78 | $2.79 | $2.56 | $2.73 | $2.73 | 7,066,564 |
| 2022-09-13 | $3.03 | $3.04 | $2.79 | $2.79 | $2.79 | 2,945,492 |
| 2022-09-12 | $3.08 | $3.19 | $3.04 | $3.13 | $3.13 | 3,490,294 |
| 2022-09-09 | $2.85 | $3.05 | $2.85 | $3.04 | $3.04 | 3,578,488 |
| 2022-09-08 | $2.90 | $2.90 | $2.78 | $2.84 | $2.84 | 3,136,874 |
| 2022-09-07 | $2.87 | $3.00 | $2.85 | $2.92 | $2.92 | 4,699,273 |
| 2022-09-06 | $2.92 | $2.96 | $2.80 | $2.91 | $2.91 | 5,114,154 |
| 2022-09-02 | $3.06 | $3.10 | $2.86 | $2.88 | $2.88 | 4,365,050 |
| 2022-09-01 | $3.05 | $3.09 | $2.96 | $2.98 | $2.98 | 3,817,266 |
| 2022-08-31 | $3.22 | $3.25 | $3.09 | $3.10 | $3.10 | 4,202,530 |
| 2022-08-30 | $3.17 | $3.25 | $3.09 | $3.18 | $3.18 | 2,927,583 |
| 2022-08-29 | $3.14 | $3.22 | $3.05 | $3.17 | $3.17 | 3,698,850 |
| 2022-08-26 | $3.33 | $3.34 | $3.10 | $3.15 | $3.15 | 4,170,500 |
| 2022-08-25 | $3.30 | $3.30 | $3.15 | $3.29 | $3.29 | 4,351,346 |
| 2022-08-24 | $3.46 | $3.48 | $3.23 | $3.23 | $3.23 | 4,636,293 |
| 2022-08-23 | $3.52 | $3.70 | $3.51 | $3.55 | $3.55 | 4,204,873 |
| 2022-08-22 | $3.61 | $3.61 | $3.45 | $3.49 | $3.49 | 3,910,529 |
| 2022-08-19 | $3.84 | $3.84 | $3.61 | $3.66 | $3.66 | 3,383,748 |
| 2022-08-18 | $3.93 | $3.93 | $3.76 | $3.90 | $3.90 | 3,563,303 |
| 2022-08-17 | $4.00 | $4.04 | $3.83 | $3.96 | $3.96 | 4,132,649 |
| 2022-08-16 | $3.84 | $4.23 | $3.82 | $4.11 | $4.11 | 5,243,113 |
| 2022-08-15 | $3.80 | $3.88 | $3.72 | $3.83 | $3.83 | 3,225,551 |
| 2022-08-12 | $3.73 | $3.85 | $3.67 | $3.82 | $3.82 | 2,997,778 |
| 2022-08-11 | $3.79 | $3.94 | $3.66 | $3.72 | $3.72 | 4,724,965 |
| 2022-08-10 | $3.70 | $3.81 | $3.61 | $3.73 | $3.73 | 4,336,756 |
| 2022-08-09 | $3.75 | $3.78 | $3.51 | $3.53 | $3.53 | 4,250,199 |
| 2022-08-08 | $3.60 | $3.96 | $3.56 | $3.82 | $3.82 | 7,662,755 |
| 2022-08-05 | $3.28 | $3.64 | $3.08 | $3.55 | $3.55 | 8,659,964 |
| 2022-08-04 | $2.99 | $3.16 | $2.99 | $3.15 | $3.15 | 4,916,345 |
| 2022-08-03 | $2.90 | $3.09 | $2.89 | $2.99 | $2.99 | 4,399,071 |
| 2022-08-02 | $2.90 | $3.07 | $2.86 | $2.88 | $2.88 | 6,542,964 |
| 2022-08-01 | $2.72 | $3.00 | $2.65 | $2.97 | $2.97 | 9,321,939 |
| 2022-07-29 | $2.76 | $2.77 | $2.67 | $2.73 | $2.73 | 3,752,455 |
| 2022-07-28 | $2.73 | $2.79 | $2.64 | $2.74 | $2.74 | 5,012,755 |
| 2022-07-27 | $2.75 | $2.80 | $2.63 | $2.75 | $2.75 | 4,481,665 |
| 2022-07-26 | $2.69 | $2.84 | $2.63 | $2.75 | $2.75 | 6,146,481 |
| 2022-07-25 | $2.71 | $2.83 | $2.65 | $2.82 | $2.82 | 4,063,938 |
| 2022-07-22 | $2.80 | $2.81 | $2.66 | $2.72 | $2.72 | 3,709,027 |
| 2022-07-21 | $2.75 | $2.78 | $2.65 | $2.77 | $2.77 | 4,547,330 |
| 2022-07-20 | $2.56 | $2.76 | $2.52 | $2.74 | $2.74 | 4,687,020 |
| 2022-07-19 | $2.36 | $2.60 | $2.36 | $2.57 | $2.57 | 5,106,792 |
| 2022-07-18 | $2.25 | $2.42 | $2.25 | $2.32 | $2.32 | 7,080,518 |
| 2022-07-15 | $2.16 | $2.27 | $2.13 | $2.23 | $2.23 | 7,241,920 |
| 2022-07-14 | $2.27 | $2.29 | $2.09 | $2.10 | $2.10 | 9,630,744 |
| 2022-07-13 | $2.25 | $2.36 | $2.13 | $2.33 | $2.33 | 11,803,976 |
| 2022-07-12 | $2.28 | $2.40 | $2.28 | $2.33 | $2.33 | 6,091,640 |
| 2022-07-11 | $2.40 | $2.46 | $2.27 | $2.29 | $2.29 | 5,776,013 |
| 2022-07-08 | $2.53 | $2.57 | $2.42 | $2.44 | $2.44 | 9,368,021 |
| 2022-07-07 | $2.65 | $2.67 | $2.50 | $2.52 | $2.52 | 9,507,701 |
| 2022-07-06 | $2.94 | $2.99 | $2.63 | $2.64 | $2.64 | 7,974,686 |
| 2022-07-05 | $2.83 | $3.00 | $2.74 | $2.97 | $2.97 | 7,203,962 |
| 2022-07-01 | $2.85 | $2.97 | $2.80 | $2.90 | $2.90 | 7,303,080 |
| 2022-06-30 | $3.00 | $3.00 | $2.74 | $2.87 | $2.87 | 16,266,457 |
| 2022-06-29 | $3.12 | $3.14 | $2.97 | $3.00 | $3.00 | 8,869,817 |
| 2022-06-28 | $3.27 | $3.39 | $3.16 | $3.16 | $3.16 | 8,369,587 |
| 2022-06-27 | $3.50 | $3.50 | $3.21 | $3.23 | $3.23 | 10,111,226 |
| 2022-06-24 | $3.48 | $3.61 | $3.36 | $3.41 | $3.41 | 47,425,615 |
| 2022-06-23 | $3.33 | $3.44 | $3.30 | $3.41 | $3.41 | 5,028,488 |
| 2022-06-22 | $3.30 | $3.47 | $3.22 | $3.33 | $3.33 | 5,176,430 |
| 2022-06-21 | $3.45 | $3.50 | $3.28 | $3.32 | $3.32 | 5,953,429 |
| 2022-06-17 | $3.17 | $3.44 | $3.16 | $3.33 | $3.33 | 13,086,926 |
| 2022-06-16 | $3.40 | $3.42 | $3.13 | $3.17 | $3.17 | 4,961,970 |
| 2022-06-15 | $3.29 | $3.58 | $3.26 | $3.48 | $3.48 | 6,902,901 |
| 2022-06-14 | $3.24 | $3.32 | $3.16 | $3.22 | $3.22 | 5,369,324 |
| 2022-06-13 | $3.32 | $3.36 | $3.19 | $3.22 | $3.22 | 4,764,824 |
| 2022-06-10 | $3.58 | $3.62 | $3.40 | $3.44 | $3.44 | 5,329,291 |
| 2022-06-09 | $3.81 | $3.82 | $3.69 | $3.70 | $3.70 | 3,579,000 |
| 2022-06-08 | $3.77 | $3.94 | $3.72 | $3.84 | $3.84 | 5,054,488 |
| 2022-06-07 | $3.74 | $3.84 | $3.66 | $3.75 | $3.75 | 4,976,439 |
| 2022-06-06 | $3.74 | $3.85 | $3.73 | $3.81 | $3.81 | 6,918,123 |
| 2022-06-03 | $3.77 | $3.78 | $3.65 | $3.67 | $3.67 | 4,815,186 |
| 2022-06-02 | $3.60 | $3.84 | $3.57 | $3.79 | $3.79 | 5,754,660 |
| 2022-06-01 | $3.61 | $3.68 | $3.47 | $3.65 | $3.65 | 8,303,426 |
| 2022-05-31 | $3.65 | $3.71 | $3.54 | $3.61 | $3.61 | 8,024,967 |
| 2022-05-27 | $3.69 | $3.76 | $3.61 | $3.65 | $3.65 | 4,931,917 |
| 2022-05-26 | $3.51 | $3.75 | $3.51 | $3.68 | $3.68 | 5,755,806 |
| 2022-05-25 | $3.23 | $3.49 | $3.23 | $3.47 | $3.47 | 6,798,836 |
| 2022-05-24 | $3.48 | $3.49 | $3.21 | $3.25 | $3.25 | 4,747,122 |
| 2022-05-23 | $3.55 | $3.59 | $3.42 | $3.56 | $3.56 | 4,939,834 |
| 2022-05-20 | $3.64 | $3.65 | $3.36 | $3.50 | $3.50 | 4,473,168 |
| 2022-05-19 | $3.58 | $3.71 | $3.56 | $3.59 | $3.59 | 3,193,012 |
| 2022-05-18 | $3.82 | $3.89 | $3.60 | $3.62 | $3.62 | 7,190,902 |
| 2022-05-17 | $3.71 | $3.90 | $3.67 | $3.85 | $3.85 | 5,246,413 |
| 2022-05-16 | $3.84 | $3.89 | $3.63 | $3.63 | $3.63 | 10,659,329 |
| 2022-05-13 | $3.61 | $3.90 | $3.54 | $3.84 | $3.84 | 10,883,482 |
| 2022-05-12 | $3.42 | $3.59 | $3.34 | $3.56 | $3.56 | 20,415,372 |
| 2022-05-11 | $3.73 | $3.77 | $3.38 | $3.39 | $3.39 | 8,182,372 |
| 2022-05-10 | $3.68 | $3.85 | $3.64 | $3.73 | $3.73 | 7,780,041 |
| 2022-05-09 | $3.52 | $3.80 | $3.47 | $3.68 | $3.68 | 12,257,064 |
| 2022-05-06 | $2.94 | $3.97 | $2.90 | $3.65 | $3.65 | 13,207,135 |
| 2022-05-05 | $4.48 | $4.54 | $4.20 | $4.31 | $4.31 | 7,597,618 |
| 2022-05-04 | $4.52 | $4.57 | $4.24 | $4.53 | $4.53 | 7,100,634 |
| 2022-05-03 | $4.36 | $4.56 | $4.32 | $4.53 | $4.53 | 6,209,207 |
| 2022-05-02 | $4.20 | $4.40 | $4.12 | $4.37 | $4.37 | 6,304,804 |
| 2022-04-29 | $4.27 | $4.41 | $4.19 | $4.21 | $4.21 | 5,285,276 |
| 2022-04-28 | $4.28 | $4.35 | $4.11 | $4.31 | $4.31 | 6,422,545 |
| 2022-04-27 | $4.26 | $4.34 | $4.13 | $4.23 | $4.23 | 4,196,351 |
| 2022-04-26 | $4.23 | $4.36 | $4.18 | $4.30 | $4.30 | 5,880,419 |
| 2022-04-25 | $4.15 | $4.33 | $4.09 | $4.30 | $4.30 | 3,798,542 |
| 2022-04-22 | $4.13 | $4.24 | $4.10 | $4.17 | $4.17 | 6,362,753 |
| 2022-04-21 | $4.37 | $4.42 | $4.11 | $4.18 | $4.18 | 5,503,196 |
| 2022-04-20 | $4.69 | $4.71 | $4.35 | $4.35 | $4.35 | 4,030,367 |
| 2022-04-19 | $4.39 | $4.78 | $4.37 | $4.68 | $4.68 | 6,040,047 |
| 2022-04-18 | $4.39 | $4.45 | $4.30 | $4.39 | $4.39 | 3,572,830 |
| 2022-04-14 | $4.50 | $4.55 | $4.40 | $4.43 | $4.43 | 4,755,100 |
| 2022-04-13 | $4.37 | $4.66 | $4.34 | $4.54 | $4.54 | 8,252,533 |
| 2022-04-12 | $4.60 | $4.62 | $4.37 | $4.38 | $4.38 | 5,446,406 |
| 2022-04-11 | $4.64 | $4.81 | $4.46 | $4.49 | $4.49 | 10,459,295 |
| 2022-04-08 | $4.60 | $4.82 | $4.51 | $4.66 | $4.66 | 4,520,098 |
| 2022-04-07 | $4.78 | $4.78 | $4.42 | $4.59 | $4.59 | 6,256,296 |
| 2022-04-06 | $4.87 | $4.89 | $4.63 | $4.74 | $4.74 | 5,001,912 |
| 2022-04-05 | $5.19 | $5.19 | $4.88 | $4.90 | $4.90 | 5,725,566 |
| 2022-04-04 | $4.92 | $5.21 | $4.90 | $5.19 | $5.19 | 6,017,643 |
| 2022-04-01 | $4.80 | $4.93 | $4.71 | $4.89 | $4.89 | 6,831,493 |
| 2022-03-31 | $4.86 | $4.86 | $4.66 | $4.76 | $4.76 | 8,858,685 |
| 2022-03-30 | $5.11 | $5.12 | $4.85 | $4.87 | $4.87 | 3,316,255 |
| 2022-03-29 | $4.98 | $5.16 | $4.96 | $5.12 | $5.12 | 4,590,320 |
| 2022-03-28 | $5.04 | $5.04 | $4.80 | $4.90 | $4.90 | 3,130,694 |
| 2022-03-25 | $5.05 | $5.07 | $4.93 | $5.02 | $5.02 | 2,946,096 |
| 2022-03-24 | $5.03 | $5.06 | $4.86 | $5.03 | $5.03 | 3,558,304 |
| 2022-03-23 | $5.16 | $5.18 | $4.97 | $4.99 | $4.99 | 5,190,055 |
| 2022-03-22 | $5.16 | $5.25 | $5.13 | $5.20 | $5.20 | 7,584,228 |
| 2022-03-21 | $5.13 | $5.22 | $5.05 | $5.09 | $5.09 | 4,153,543 |
| 2022-03-18 | $5.05 | $5.21 | $4.95 | $5.17 | $5.17 | 8,431,043 |
| 2022-03-17 | $5.16 | $5.17 | $4.98 | $5.14 | $5.14 | 4,156,302 |
| 2022-03-16 | $5.00 | $5.19 | $4.99 | $5.19 | $5.19 | 5,577,035 |
| 2022-03-15 | $4.84 | $4.99 | $4.78 | $4.96 | $4.96 | 4,047,361 |
| 2022-03-14 | $4.82 | $4.93 | $4.75 | $4.84 | $4.84 | 5,246,271 |
| 2022-03-11 | $4.93 | $4.96 | $4.81 | $4.81 | $4.81 | 3,618,422 |
| 2022-03-10 | $4.97 | $5.01 | $4.81 | $4.91 | $4.91 | 3,348,036 |
| 2022-03-09 | $5.06 | $5.13 | $4.98 | $5.02 | $5.02 | 5,348,285 |
| 2022-03-08 | $4.72 | $5.13 | $4.70 | $4.93 | $4.93 | 6,021,417 |
| 2022-03-07 | $5.07 | $5.07 | $4.68 | $4.70 | $4.70 | 5,759,489 |
| 2022-03-04 | $5.18 | $5.32 | $4.92 | $5.00 | $5.00 | 6,249,018 |
| 2022-03-03 | $5.40 | $5.41 | $5.14 | $5.32 | $5.32 | 6,046,671 |
| 2022-03-02 | $5.23 | $5.56 | $5.23 | $5.41 | $5.41 | 8,106,357 |
| 2022-03-01 | $5.47 | $5.64 | $5.13 | $5.16 | $5.16 | 9,409,089 |
| 2022-02-28 | $5.63 | $5.71 | $5.35 | $5.51 | $5.51 | 9,267,551 |
| 2022-02-25 | $5.74 | $5.97 | $5.46 | $5.91 | $5.91 | 4,895,760 |
| 2022-02-24 | $5.70 | $6.08 | $5.60 | $6.07 | $6.07 | 5,688,790 |
| 2022-02-23 | $6.20 | $6.25 | $5.83 | $5.86 | $5.86 | 6,757,513 |
| 2022-02-22 | $6.46 | $6.50 | $6.04 | $6.12 | $6.12 | 4,530,613 |
| 2022-02-18 | $6.53 | $6.68 | $6.44 | $6.53 | $6.53 | 3,607,114 |
| 2022-02-17 | $6.87 | $6.91 | $6.55 | $6.57 | $6.57 | 3,133,123 |
| 2022-02-16 | $7.05 | $7.09 | $6.86 | $6.92 | $6.92 | 2,514,160 |
| 2022-02-15 | $6.87 | $7.14 | $6.79 | $7.13 | $7.13 | 3,652,389 |
| 2022-02-14 | $6.92 | $6.99 | $6.73 | $6.80 | $6.80 | 4,064,926 |
| 2022-02-11 | $7.09 | $7.30 | $6.89 | $6.91 | $6.91 | 2,786,545 |
| 2022-02-10 | $7.16 | $7.38 | $7.03 | $7.08 | $7.08 | 3,642,393 |
| 2022-02-09 | $7.09 | $7.24 | $7.05 | $7.20 | $7.20 | 2,383,624 |
| 2022-02-08 | $6.96 | $7.19 | $6.87 | $7.14 | $7.14 | 3,039,699 |
| 2022-02-07 | $6.90 | $7.15 | $6.89 | $6.93 | $6.93 | 3,774,308 |
| 2022-02-04 | $6.79 | $7.03 | $6.64 | $6.86 | $6.86 | 3,222,034 |
| 2022-02-03 | $6.99 | $7.06 | $6.77 | $6.79 | $6.79 | 3,935,208 |
| 2022-02-02 | $7.12 | $7.28 | $6.87 | $7.01 | $7.01 | 4,052,667 |
| 2022-02-01 | $7.00 | $7.28 | $6.89 | $7.15 | $7.15 | 6,588,517 |
| 2022-01-31 | $6.45 | $7.04 | $6.45 | $7.03 | $7.03 | 7,011,534 |
| 2022-01-28 | $6.24 | $6.59 | $5.75 | $6.58 | $6.58 | 19,127,559 |
| 2022-01-27 | $7.73 | $7.99 | $7.63 | $7.70 | $7.70 | 2,960,852 |
| 2022-01-26 | $7.92 | $8.07 | $7.57 | $7.65 | $7.65 | 3,889,448 |
| 2022-01-25 | $7.52 | $7.95 | $7.48 | $7.81 | $7.81 | 3,453,369 |
| 2022-01-24 | $6.96 | $7.68 | $6.91 | $7.66 | $7.66 | 5,392,243 |
| 2022-01-21 | $7.35 | $7.36 | $7.07 | $7.11 | $7.11 | 3,152,860 |
| 2022-01-20 | $7.76 | $7.77 | $7.40 | $7.42 | $7.42 | 3,004,339 |
| 2022-01-19 | $7.76 | $7.86 | $7.64 | $7.68 | $7.68 | 2,729,442 |
| 2022-01-18 | $7.94 | $7.95 | $7.75 | $7.76 | $7.76 | 4,164,695 |
| 2022-01-14 | $7.91 | $8.09 | $7.81 | $7.96 | $7.96 | 2,562,501 |
| 2022-01-13 | $7.96 | $8.05 | $7.88 | $7.92 | $7.92 | 2,351,846 |
| 2022-01-12 | $8.09 | $8.16 | $7.82 | $7.89 | $7.89 | 3,209,924 |
| 2022-01-11 | $7.86 | $8.09 | $7.81 | $8.02 | $8.02 | 2,041,290 |
| 2022-01-10 | $7.97 | $8.01 | $7.63 | $7.86 | $7.86 | 3,640,592 |
| 2022-01-07 | $8.00 | $8.06 | $7.82 | $8.04 | $8.04 | 3,869,013 |
| 2022-01-06 | $7.68 | $7.99 | $7.57 | $7.95 | $7.95 | 3,865,350 |
| 2022-01-05 | $7.99 | $8.16 | $7.66 | $7.66 | $7.66 | 3,792,204 |
| 2022-01-04 | $7.93 | $8.06 | $7.85 | $8.00 | $8.00 | 4,669,702 |
| 2022-01-03 | $7.64 | $7.92 | $7.60 | $7.82 | $7.82 | 4,003,347 |
| 2021-12-31 | $7.69 | $7.74 | $7.53 | $7.60 | $7.60 | 3,805,768 |
| 2021-12-30 | $7.69 | $7.91 | $7.69 | $7.72 | $7.72 | 2,959,646 |
| 2021-12-29 | $7.66 | $7.76 | $7.55 | $7.69 | $7.69 | 2,760,778 |
| 2021-12-28 | $7.79 | $7.93 | $7.66 | $7.68 | $7.68 | 3,624,898 |
| 2021-12-27 | $7.66 | $7.83 | $7.57 | $7.80 | $7.80 | 3,323,403 |
| 2021-12-23 | $7.29 | $7.69 | $7.26 | $7.66 | $7.66 | 3,846,742 |
| 2021-12-22 | $7.05 | $7.39 | $7.00 | $7.38 | $7.38 | 4,806,595 |
| 2021-12-21 | $6.95 | $7.20 | $6.94 | $7.09 | $7.09 | 4,656,348 |
| 2021-12-20 | $7.13 | $7.38 | $6.74 | $6.87 | $6.87 | 7,138,651 |
| 2021-12-17 | $7.54 | $7.88 | $7.41 | $7.67 | $7.67 | 7,998,731 |
| 2021-12-16 | $7.79 | $7.86 | $7.49 | $7.59 | $7.59 | 4,275,983 |
| 2021-12-15 | $7.83 | $7.90 | $7.46 | $7.69 | $7.69 | 3,758,926 |
| 2021-12-14 | $7.85 | $8.02 | $7.72 | $7.77 | $7.77 | 3,641,998 |
| 2021-12-13 | $7.95 | $8.12 | $7.86 | $7.91 | $7.91 | 4,476,650 |
| 2021-12-10 | $8.24 | $8.33 | $7.91 | $7.99 | $7.99 | 6,129,648 |
| 2021-12-09 | $8.35 | $8.48 | $8.12 | $8.12 | $8.12 | 3,893,481 |
| 2021-12-08 | $8.38 | $8.55 | $8.34 | $8.35 | $8.35 | 4,074,630 |
| 2021-12-07 | $8.30 | $8.56 | $8.28 | $8.38 | $8.38 | 3,479,899 |
| 2021-12-06 | $8.06 | $8.34 | $7.95 | $8.14 | $8.14 | 4,751,175 |
| 2021-12-03 | $8.00 | $8.14 | $7.90 | $7.96 | $7.96 | 5,073,917 |
| 2021-12-02 | $7.70 | $8.02 | $7.66 | $7.91 | $7.91 | 5,618,748 |
| 2021-12-01 | $8.16 | $8.30 | $7.59 | $7.60 | $7.60 | 4,708,352 |
| 2021-11-30 | $8.07 | $8.47 | $7.90 | $8.00 | $8.00 | 6,649,013 |
| 2021-11-29 | $8.19 | $8.30 | $8.07 | $8.17 | $8.17 | 4,299,742 |
| 2021-11-26 | $8.05 | $8.27 | $8.05 | $8.14 | $8.14 | 3,984,023 |
| 2021-11-24 | $8.19 | $8.27 | $8.06 | $8.22 | $8.22 | 6,744,825 |
| 2021-11-23 | $8.21 | $8.28 | $7.99 | $8.19 | $8.19 | 6,610,672 |
| 2021-11-22 | $8.55 | $8.69 | $8.21 | $8.22 | $8.22 | 6,954,931 |
| 2021-11-19 | $8.56 | $8.73 | $8.44 | $8.52 | $8.52 | 4,869,590 |
| 2021-11-18 | $8.70 | $8.90 | $8.43 | $8.58 | $8.58 | 6,072,536 |
| 2021-11-17 | $8.65 | $8.83 | $8.60 | $8.73 | $8.73 | 4,169,810 |
| 2021-11-16 | $8.76 | $8.95 | $8.62 | $8.63 | $8.63 | 4,706,070 |
| 2021-11-15 | $8.87 | $9.03 | $8.70 | $8.87 | $8.87 | 8,089,172 |
| 2021-11-12 | $8.83 | $8.84 | $8.36 | $8.79 | $8.79 | 8,286,006 |
| 2021-11-11 | $10.31 | $10.55 | $9.93 | $9.95 | $8.71 | 7,135,581 |
| 2021-11-10 | $10.19 | $10.75 | $10.07 | $10.33 | $9.04 | 7,327,566 |
| 2021-11-09 | $10.05 | $10.30 | $9.94 | $10.11 | $8.85 | 6,492,118 |
| 2021-11-08 | $9.87 | $10.27 | $9.78 | $10.02 | $8.77 | 10,476,246 |
| 2021-11-05 | $8.49 | $9.76 | $8.46 | $9.65 | $8.45 | 22,634,517 |
| 2021-11-04 | $10.10 | $10.25 | $7.90 | $8.22 | $7.20 | 40,209,176 |
| 2021-11-03 | $10.63 | $11.47 | $10.63 | $11.32 | $9.91 | 4,991,402 |
| 2021-11-02 | $10.99 | $10.99 | $10.70 | $10.79 | $9.45 | 3,767,923 |
| 2021-11-01 | $10.42 | $11.07 | $10.38 | $10.93 | $9.57 | 5,581,364 |
| 2021-10-29 | $10.27 | $10.51 | $10.19 | $10.44 | $9.14 | 3,960,485 |
| 2021-10-28 | $9.94 | $10.30 | $9.79 | $10.28 | $9.00 | 3,211,658 |
| 2021-10-27 | $10.16 | $10.24 | $9.83 | $9.85 | $8.62 | 4,469,768 |
| 2021-10-26 | $10.58 | $10.59 | $10.19 | $10.20 | $8.93 | 3,867,170 |
| 2021-10-25 | $10.41 | $10.62 | $10.39 | $10.59 | $9.27 | 3,624,789 |
| 2021-10-22 | $10.28 | $10.48 | $10.16 | $10.36 | $9.07 | 2,586,693 |
| 2021-10-21 | $10.39 | $10.61 | $10.19 | $10.21 | $8.94 | 2,096,733 |
| 2021-10-20 | $10.27 | $10.54 | $10.17 | $10.46 | $9.16 | 2,665,761 |
| 2021-10-19 | $10.32 | $10.35 | $10.16 | $10.29 | $9.01 | 2,295,720 |
| 2021-10-18 | $10.02 | $10.30 | $9.96 | $10.23 | $8.96 | 2,768,613 |
| 2021-10-15 | $10.28 | $10.42 | $10.01 | $10.03 | $8.78 | 2,566,064 |
| 2021-10-14 | $10.08 | $10.24 | $10.03 | $10.16 | $8.90 | 2,561,182 |
| 2021-10-13 | $10.13 | $10.28 | $9.99 | $10.00 | $8.75 | 2,642,021 |
| 2021-10-12 | $10.04 | $10.26 | $9.98 | $10.14 | $8.88 | 3,837,802 |
| 2021-10-11 | $10.35 | $10.43 | $10.02 | $10.03 | $8.78 | 2,651,710 |
| 2021-10-08 | $10.58 | $10.59 | $10.30 | $10.31 | $9.03 | 2,654,467 |
| 2021-10-07 | $10.29 | $10.52 | $10.27 | $10.44 | $9.14 | 2,842,051 |
| 2021-10-06 | $10.20 | $10.44 | $10.15 | $10.19 | $8.92 | 3,068,302 |
| 2021-10-05 | $10.37 | $10.57 | $10.27 | $10.34 | $9.05 | 3,966,352 |
| 2021-10-04 | $10.52 | $10.61 | $10.29 | $10.34 | $9.05 | 2,851,772 |
| 2021-10-01 | $10.29 | $10.60 | $10.20 | $10.49 | $9.18 | 2,826,848 |
| 2021-09-30 | $10.44 | $10.45 | $10.10 | $10.19 | $8.92 | 3,605,524 |
| 2021-09-29 | $10.62 | $10.65 | $10.44 | $10.47 | $9.17 | 2,125,234 |
| 2021-09-28 | $10.55 | $10.76 | $10.50 | $10.60 | $9.28 | 2,202,241 |
| 2021-09-27 | $10.49 | $10.71 | $10.48 | $10.59 | $9.27 | 2,876,433 |
| 2021-09-24 | $10.47 | $10.52 | $10.32 | $10.45 | $9.15 | 1,718,014 |
| 2021-09-23 | $10.37 | $10.57 | $10.35 | $10.52 | $9.21 | 2,075,749 |
| 2021-09-22 | $10.12 | $10.50 | $10.04 | $10.35 | $9.06 | 2,584,162 |
| 2021-09-21 | $10.28 | $10.38 | $9.98 | $10.00 | $8.75 | 2,536,438 |
| 2021-09-20 | $10.14 | $10.31 | $9.99 | $10.23 | $8.96 | 3,179,604 |
| 2021-09-17 | $10.33 | $10.51 | $10.25 | $10.37 | $9.08 | 5,508,086 |
| 2021-09-16 | $10.45 | $10.61 | $10.38 | $10.40 | $9.11 | 2,442,775 |
| 2021-09-15 | $10.20 | $10.50 | $10.12 | $10.50 | $9.19 | 2,617,951 |
| 2021-09-14 | $10.45 | $10.57 | $10.21 | $10.26 | $8.98 | 2,770,869 |
| 2021-09-13 | $10.39 | $10.46 | $10.25 | $10.41 | $9.11 | 3,531,869 |
| 2021-09-10 | $10.41 | $10.67 | $10.34 | $10.37 | $9.08 | 2,380,646 |
| 2021-09-09 | $10.54 | $10.60 | $10.42 | $10.48 | $9.18 | 2,778,182 |
| 2021-09-08 | $10.50 | $10.58 | $10.39 | $10.57 | $9.25 | 3,584,004 |
| 2021-09-07 | $10.79 | $10.92 | $10.51 | $10.53 | $9.22 | 2,211,426 |
| 2021-09-03 | $10.92 | $10.97 | $10.68 | $10.74 | $9.40 | 1,586,099 |
| 2021-09-02 | $10.95 | $11.07 | $10.73 | $10.89 | $9.53 | 2,822,732 |
| 2021-09-01 | $11.10 | $11.20 | $10.90 | $10.95 | $9.59 | 2,698,823 |
| 2021-08-31 | $11.09 | $11.17 | $10.94 | $11.03 | $9.66 | 6,276,746 |
| 2021-08-30 | $11.18 | $11.24 | $11.01 | $11.08 | $9.70 | 2,341,579 |
| 2021-08-27 | $10.82 | $11.16 | $10.77 | $11.15 | $9.76 | 2,133,569 |
| 2021-08-26 | $10.89 | $11.12 | $10.82 | $10.83 | $9.48 | 2,708,166 |
| 2021-08-25 | $10.92 | $10.96 | $10.70 | $10.90 | $9.54 | 3,221,153 |
| 2021-08-24 | $10.77 | $11.10 | $10.65 | $11.00 | $9.63 | 4,339,508 |
| 2021-08-23 | $10.60 | $10.86 | $10.51 | $10.78 | $9.44 | 3,487,975 |
| 2021-08-20 | $10.32 | $10.50 | $10.28 | $10.49 | $9.18 | 2,680,285 |
| 2021-08-19 | $10.35 | $10.52 | $10.23 | $10.37 | $9.08 | 3,655,537 |
| 2021-08-18 | $10.93 | $10.93 | $10.48 | $10.50 | $9.19 | 4,813,510 |
| 2021-08-17 | $10.62 | $10.85 | $10.51 | $10.69 | $9.36 | 5,587,285 |
| 2021-08-16 | $10.93 | $10.93 | $10.63 | $10.71 | $9.38 | 3,731,826 |
| 2021-08-13 | $11.15 | $11.22 | $11.00 | $11.02 | $9.65 | 2,880,909 |
| 2021-08-12 | $11.13 | $11.18 | $10.94 | $11.12 | $9.74 | 2,818,149 |
| 2021-08-11 | $11.33 | $11.36 | $10.99 | $11.19 | $9.80 | 3,489,360 |
| 2021-08-10 | $11.05 | $11.46 | $10.96 | $11.32 | $9.91 | 4,038,059 |
| 2021-08-09 | $11.22 | $11.27 | $10.83 | $11.00 | $9.63 | 5,777,610 |
| 2021-08-06 | $11.91 | $12.11 | $11.05 | $11.29 | $9.88 | 5,096,890 |
| 2021-08-05 | $11.68 | $12.01 | $11.65 | $11.74 | $10.28 | 5,391,494 |
| 2021-08-04 | $11.93 | $12.20 | $11.65 | $11.68 | $10.23 | 3,217,681 |
| 2021-08-03 | $12.01 | $12.18 | $11.69 | $12.09 | $10.58 | 2,651,013 |
| 2021-08-02 | $11.90 | $12.17 | $11.82 | $11.98 | $10.49 | 2,637,692 |
| 2021-07-30 | $11.84 | $12.24 | $11.82 | $11.86 | $10.38 | 2,523,550 |
| 2021-07-29 | $12.08 | $12.13 | $11.91 | $11.97 | $10.48 | 2,754,233 |
| 2021-07-28 | $11.94 | $12.12 | $11.81 | $11.96 | $10.47 | 1,863,119 |
| 2021-07-27 | $11.92 | $12.06 | $11.69 | $11.89 | $10.41 | 2,466,528 |
| 2021-07-26 | $12.05 | $12.35 | $11.82 | $12.07 | $10.57 | 2,615,552 |
| 2021-07-23 | $11.89 | $12.05 | $11.78 | $11.99 | $10.50 | 1,833,719 |
| 2021-07-22 | $12.02 | $12.13 | $11.79 | $11.84 | $10.37 | 1,618,449 |
| 2021-07-21 | $11.90 | $12.19 | $11.90 | $12.04 | $10.54 | 2,543,228 |
| 2021-07-20 | $11.61 | $11.90 | $11.56 | $11.79 | $10.32 | 3,317,079 |
| 2021-07-19 | $11.50 | $11.80 | $11.29 | $11.59 | $10.15 | 4,590,870 |
| 2021-07-16 | $12.16 | $12.28 | $11.64 | $11.74 | $10.28 | 3,409,406 |
| 2021-07-15 | $12.35 | $12.42 | $12.04 | $12.10 | $10.59 | 2,365,525 |
| 2021-07-14 | $12.59 | $12.80 | $12.27 | $12.35 | $10.81 | 2,990,030 |
| 2021-07-13 | $12.70 | $12.72 | $12.44 | $12.46 | $10.91 | 2,134,066 |
| 2021-07-12 | $12.60 | $12.82 | $12.48 | $12.79 | $11.20 | 1,754,874 |
| 2021-07-09 | $12.49 | $12.75 | $12.46 | $12.67 | $11.09 | 1,954,784 |
| 2021-07-08 | $12.13 | $12.52 | $11.96 | $12.32 | $10.79 | 2,407,145 |
| 2021-07-07 | $12.45 | $12.76 | $12.33 | $12.42 | $10.87 | 1,952,360 |
| 2021-07-06 | $12.90 | $12.90 | $12.37 | $12.53 | $10.97 | 3,050,796 |
| 2021-07-02 | $13.00 | $13.01 | $12.69 | $12.89 | $11.29 | 1,887,097 |
| 2021-07-01 | $13.21 | $13.36 | $12.99 | $13.02 | $11.40 | 2,386,607 |
| 2021-06-30 | $12.94 | $13.33 | $12.85 | $13.09 | $11.46 | 3,390,346 |
| 2021-06-29 | $12.99 | $13.11 | $12.89 | $13.01 | $11.39 | 2,817,546 |
| 2021-06-28 | $13.30 | $13.35 | $12.77 | $13.00 | $11.38 | 2,210,573 |
| 2021-06-25 | $13.11 | $13.44 | $13.08 | $13.31 | $11.65 | 3,649,777 |
| 2021-06-24 | $12.95 | $13.24 | $12.86 | $13.06 | $11.43 | 2,299,213 |
| 2021-06-23 | $12.91 | $13.07 | $12.72 | $12.89 | $11.29 | 2,074,270 |
| 2021-06-22 | $12.94 | $13.12 | $12.84 | $12.90 | $11.29 | 2,313,664 |
| 2021-06-21 | $13.00 | $13.11 | $12.78 | $13.00 | $11.38 | 2,795,491 |
| 2021-06-18 | $12.88 | $13.07 | $12.59 | $12.82 | $11.22 | 4,537,620 |
| 2021-06-17 | $13.68 | $13.88 | $13.03 | $13.05 | $11.43 | 5,271,647 |
| 2021-06-16 | $13.43 | $13.69 | $13.25 | $13.60 | $11.91 | 4,286,032 |
| 2021-06-15 | $13.54 | $14.14 | $13.49 | $13.73 | $12.02 | 4,281,432 |
| 2021-06-14 | $13.66 | $13.70 | $13.43 | $13.56 | $11.87 | 3,031,277 |
| 2021-06-11 | $13.50 | $13.78 | $13.40 | $13.70 | $11.99 | 2,073,532 |
| 2021-06-10 | $13.59 | $13.69 | $13.41 | $13.49 | $11.81 | 2,626,416 |
| 2021-06-09 | $13.77 | $13.86 | $13.55 | $13.56 | $11.87 | 2,730,816 |
| 2021-06-08 | $13.42 | $13.88 | $13.25 | $13.74 | $12.03 | 4,111,339 |
| 2021-06-07 | $13.23 | $13.48 | $13.09 | $13.43 | $11.76 | 2,355,946 |
| 2021-06-04 | $13.58 | $13.58 | $12.98 | $13.12 | $11.49 | 2,672,541 |
| 2021-06-03 | $13.99 | $14.00 | $13.30 | $13.53 | $11.85 | 4,911,687 |
| 2021-06-02 | $13.84 | $14.12 | $13.54 | $14.10 | $12.34 | 3,834,895 |
| 2021-06-01 | $13.70 | $13.77 | $13.05 | $13.76 | $12.05 | 3,592,219 |
| 2021-05-28 | $14.05 | $14.06 | $13.58 | $13.63 | $11.93 | 2,792,479 |
| 2021-05-27 | $13.54 | $14.12 | $13.53 | $13.88 | $12.15 | 3,127,636 |
| 2021-05-26 | $13.55 | $13.62 | $13.40 | $13.48 | $11.80 | 1,812,763 |
| 2021-05-25 | $13.62 | $13.88 | $13.46 | $13.49 | $11.81 | 2,095,255 |
| 2021-05-24 | $13.55 | $13.76 | $13.39 | $13.62 | $11.92 | 2,700,991 |
| 2021-05-21 | $13.09 | $13.60 | $13.04 | $13.49 | $11.81 | 2,717,260 |
| 2021-05-20 | $12.77 | $13.14 | $12.56 | $13.04 | $11.42 | 2,541,504 |
| 2021-05-19 | $12.67 | $12.89 | $12.49 | $12.77 | $11.18 | 2,411,263 |
| 2021-05-18 | $12.98 | $13.24 | $12.85 | $12.94 | $11.33 | 2,197,535 |
| 2021-05-17 | $13.18 | $13.20 | $12.77 | $12.81 | $11.22 | 2,540,722 |
| 2021-05-14 | $13.34 | $13.41 | $13.12 | $13.20 | $11.56 | 3,020,811 |
| 2021-05-13 | $12.96 | $13.52 | $12.75 | $13.08 | $11.45 | 3,525,023 |
| 2021-05-12 | $13.64 | $13.64 | $12.91 | $12.95 | $11.34 | 8,073,778 |
| 2021-05-11 | $13.65 | $13.91 | $13.29 | $13.81 | $12.09 | 3,942,661 |
| 2021-05-10 | $13.70 | $14.62 | $13.63 | $14.03 | $12.28 | 7,338,330 |
| 2021-05-07 | $12.61 | $13.80 | $12.60 | $13.70 | $11.99 | 8,390,165 |
| 2021-05-06 | $11.85 | $11.93 | $11.38 | $11.83 | $10.35 | 3,243,749 |
| 2021-05-05 | $11.52 | $11.86 | $11.38 | $11.78 | $10.31 | 3,954,944 |
| 2021-05-04 | $12.05 | $12.15 | $11.46 | $11.50 | $10.07 | 5,685,530 |
| 2021-05-03 | $12.01 | $12.38 | $11.98 | $12.08 | $10.58 | 2,943,957 |
| 2021-04-30 | $12.20 | $12.22 | $11.83 | $11.90 | $10.42 | 4,091,723 |
| 2021-04-29 | $12.56 | $12.60 | $12.08 | $12.31 | $10.78 | 3,164,825 |
| 2021-04-28 | $12.57 | $12.66 | $12.34 | $12.49 | $10.93 | 2,239,931 |
| 2021-04-27 | $12.41 | $12.69 | $12.31 | $12.56 | $11.00 | 2,713,129 |
| 2021-04-26 | $12.36 | $12.44 | $12.18 | $12.40 | $10.86 | 2,307,252 |
| 2021-04-23 | $12.18 | $12.33 | $12.00 | $12.26 | $10.73 | 1,742,937 |
| 2021-04-22 | $11.95 | $12.45 | $11.90 | $12.13 | $10.62 | 2,629,819 |
| 2021-04-21 | $11.74 | $12.05 | $11.50 | $11.96 | $10.47 | 2,986,596 |
| 2021-04-20 | $12.10 | $12.14 | $11.61 | $11.74 | $10.27 | 2,653,374 |
| 2021-04-19 | $12.26 | $12.37 | $11.96 | $12.06 | $10.56 | 2,652,862 |
| 2021-04-16 | $12.42 | $12.47 | $12.10 | $12.38 | $10.84 | 2,406,234 |
| 2021-04-15 | $12.40 | $12.48 | $12.21 | $12.40 | $10.86 | 2,159,945 |
| 2021-04-14 | $12.18 | $12.57 | $12.17 | $12.34 | $10.80 | 2,690,739 |
| 2021-04-13 | $11.98 | $12.23 | $11.98 | $12.13 | $10.62 | 2,245,784 |
| 2021-04-12 | $12.18 | $12.24 | $11.85 | $11.97 | $10.48 | 2,875,640 |
| 2021-04-09 | $12.06 | $12.24 | $11.93 | $12.10 | $10.59 | 2,686,842 |
| 2021-04-08 | $11.89 | $12.06 | $11.54 | $11.83 | $10.36 | 3,944,643 |
| 2021-04-07 | $11.75 | $11.95 | $11.52 | $11.92 | $10.44 | 3,063,462 |
| 2021-04-06 | $11.70 | $11.98 | $11.55 | $11.75 | $10.29 | 3,485,060 |
| 2021-04-05 | $11.95 | $12.02 | $11.55 | $11.66 | $10.21 | 2,918,822 |
| 2021-04-01 | $11.92 | $12.16 | $11.74 | $11.82 | $10.35 | 3,043,368 |
| 2021-03-31 | $12.05 | $12.33 | $11.73 | $11.76 | $10.30 | 4,825,611 |
| 2021-03-30 | $12.07 | $12.07 | $11.64 | $12.05 | $10.55 | 2,344,474 |
| 2021-03-29 | $11.91 | $12.00 | $11.51 | $11.60 | $10.16 | 3,837,024 |
| 2021-03-26 | $11.91 | $12.09 | $11.60 | $11.97 | $10.48 | 2,040,394 |
| 2021-03-25 | $11.21 | $11.90 | $11.10 | $11.75 | $10.29 | 3,072,750 |
| 2021-03-24 | $12.15 | $12.32 | $11.44 | $11.46 | $10.03 | 3,684,377 |
| 2021-03-23 | $12.45 | $12.64 | $11.98 | $12.07 | $10.57 | 2,124,851 |
| 2021-03-22 | $12.53 | $12.66 | $12.19 | $12.59 | $11.02 | 2,701,482 |
| 2021-03-19 | $12.77 | $13.12 | $12.46 | $12.51 | $10.95 | 6,479,480 |
| 2021-03-18 | $13.05 | $13.37 | $12.78 | $12.83 | $11.23 | 2,957,924 |
| 2021-03-17 | $12.93 | $13.15 | $12.50 | $13.06 | $11.43 | 4,080,623 |
| 2021-03-16 | $12.80 | $12.88 | $12.44 | $12.67 | $11.09 | 4,570,934 |
| 2021-03-15 | $12.82 | $13.03 | $12.51 | $12.74 | $11.15 | 3,288,215 |
| 2021-03-12 | $13.04 | $13.12 | $12.73 | $13.03 | $11.41 | 3,185,669 |
| 2021-03-11 | $13.03 | $13.26 | $12.85 | $13.21 | $11.56 | 3,803,889 |
| 2021-03-10 | $12.86 | $13.40 | $12.61 | $12.90 | $11.29 | 4,584,707 |
| 2021-03-09 | $12.50 | $12.94 | $12.27 | $12.66 | $11.08 | 3,123,608 |
| 2021-03-08 | $11.60 | $12.45 | $11.55 | $12.32 | $10.79 | 4,613,733 |
| 2021-03-05 | $11.68 | $11.76 | $10.82 | $11.60 | $10.16 | 4,470,955 |
| 2021-03-04 | $11.89 | $12.01 | $11.25 | $11.68 | $10.23 | 4,590,300 |
| 2021-03-03 | $12.26 | $12.43 | $11.77 | $11.88 | $10.40 | 5,420,797 |
| 2021-03-02 | $11.81 | $12.38 | $11.80 | $12.25 | $10.72 | 5,362,161 |
| 2021-03-01 | $12.61 | $12.67 | $11.72 | $11.74 | $10.28 | 5,804,716 |
| 2021-02-26 | $12.88 | $12.88 | $11.62 | $12.42 | $10.87 | 6,877,722 |
| 2021-02-25 | $12.78 | $13.25 | $12.07 | $12.10 | $10.59 | 4,094,838 |
| 2021-02-24 | $12.65 | $12.85 | $12.25 | $12.59 | $11.02 | 3,266,323 |
| 2021-02-23 | $13.05 | $13.20 | $11.82 | $12.47 | $10.92 | 5,472,883 |
| 2021-02-22 | $13.17 | $13.40 | $13.01 | $13.09 | $11.46 | 2,990,382 |
| 2021-02-19 | $13.03 | $13.24 | $12.92 | $13.20 | $11.55 | 2,579,365 |
| 2021-02-18 | $13.04 | $13.05 | $12.54 | $12.83 | $11.23 | 3,041,184 |
| 2021-02-17 | $13.76 | $13.76 | $12.99 | $13.09 | $11.46 | 3,079,818 |
| 2021-02-16 | $13.16 | $13.71 | $13.09 | $13.48 | $11.80 | 6,444,122 |
| 2021-02-12 | $12.93 | $13.32 | $12.90 | $13.13 | $11.50 | 2,619,663 |
| 2021-02-11 | $13.04 | $13.22 | $12.81 | $12.98 | $11.36 | 2,000,336 |
| 2021-02-10 | $13.11 | $13.24 | $12.64 | $13.04 | $11.42 | 2,915,511 |
| 2021-02-09 | $13.50 | $13.58 | $13.04 | $13.07 | $11.44 | 2,430,414 |
| 2021-02-08 | $13.28 | $13.55 | $13.07 | $13.32 | $11.66 | 2,338,959 |
| 2021-02-05 | $13.10 | $13.60 | $12.91 | $13.12 | $11.49 | 2,546,479 |
| 2021-02-04 | $12.63 | $13.13 | $12.49 | $13.12 | $11.49 | 4,160,230 |
| 2021-02-03 | $12.24 | $12.61 | $12.20 | $12.51 | $10.95 | 3,355,977 |
| 2021-02-02 | $13.43 | $13.43 | $12.11 | $12.12 | $10.61 | 3,752,638 |
| 2021-02-01 | $12.56 | $12.72 | $12.17 | $12.66 | $11.08 | 4,772,667 |
| 2021-01-29 | $12.85 | $13.25 | $12.32 | $12.60 | $11.03 | 8,267,163 |
| 2021-01-28 | $13.34 | $13.45 | $12.26 | $12.75 | $11.16 | 5,666,683 |
| 2021-01-27 | $13.10 | $13.76 | $13.00 | $13.44 | $11.76 | 17,473,889 |
| 2021-01-26 | $12.27 | $13.03 | $12.20 | $13.02 | $11.40 | 4,405,608 |
| 2021-01-25 | $11.81 | $12.28 | $11.72 | $12.16 | $10.65 | 3,101,153 |
| 2021-01-22 | $11.49 | $11.75 | $11.47 | $11.73 | $10.27 | 2,143,073 |
| 2021-01-21 | $11.75 | $11.95 | $11.61 | $11.65 | $10.20 | 1,688,140 |
| 2021-01-20 | $11.71 | $11.89 | $11.53 | $11.78 | $10.31 | 1,867,552 |
| 2021-01-19 | $11.93 | $12.13 | $11.47 | $11.72 | $10.26 | 2,633,854 |
| 2021-01-15 | $12.21 | $12.28 | $11.47 | $11.83 | $10.36 | 3,274,742 |
| 2021-01-14 | $11.38 | $12.51 | $11.36 | $12.38 | $10.84 | 4,888,737 |
| 2021-01-13 | $11.62 | $11.89 | $11.25 | $11.36 | $9.95 | 3,290,622 |
| 2021-01-12 | $11.36 | $11.85 | $11.30 | $11.82 | $10.35 | 3,650,210 |
| 2021-01-11 | $10.86 | $11.41 | $10.71 | $11.32 | $9.91 | 4,936,177 |
| 2021-01-08 | $11.35 | $11.78 | $11.06 | $11.08 | $9.70 | 2,987,718 |
| 2021-01-07 | $11.38 | $11.50 | $11.07 | $11.29 | $9.88 | 2,889,839 |
| 2021-01-06 | $11.23 | $11.62 | $11.23 | $11.36 | $9.95 | 5,596,733 |
| 2021-01-05 | $10.54 | $11.49 | $10.54 | $11.23 | $9.83 | 5,222,553 |
| 2021-01-04 | $10.93 | $11.06 | $10.31 | $10.54 | $9.23 | 3,604,649 |
| 2020-12-31 | $11.02 | $11.06 | $10.71 | $10.97 | $9.60 | 3,274,305 |
| 2020-12-30 | $10.84 | $11.26 | $10.78 | $11.08 | $9.70 | 2,606,100 |
| 2020-12-29 | $10.72 | $10.77 | $10.29 | $10.72 | $9.39 | 3,512,815 |
| 2020-12-28 | $11.26 | $11.35 | $10.55 | $10.70 | $9.37 | 3,137,503 |
| 2020-12-24 | $10.57 | $10.95 | $10.50 | $10.93 | $9.57 | 2,482,725 |
| 2020-12-23 | $10.54 | $10.76 | $10.44 | $10.60 | $9.28 | 3,800,740 |
| 2020-12-22 | $10.39 | $10.50 | $10.29 | $10.48 | $9.18 | 2,074,830 |
| 2020-12-21 | $10.45 | $10.56 | $10.17 | $10.37 | $9.08 | 3,753,630 |
| 2020-12-18 | $10.89 | $11.05 | $10.51 | $10.57 | $9.25 | 5,455,324 |
| 2020-12-17 | $10.51 | $10.93 | $10.43 | $10.88 | $9.53 | 4,211,988 |
| 2020-12-16 | $10.39 | $10.69 | $10.14 | $10.52 | $9.21 | 2,121,431 |
| 2020-12-15 | $10.13 | $10.52 | $10.07 | $10.38 | $9.09 | 3,045,969 |
| 2020-12-14 | $10.51 | $10.58 | $10.13 | $10.46 | $9.16 | 3,353,835 |
| 2020-12-11 | $10.30 | $10.66 | $10.23 | $10.33 | $9.04 | 2,494,350 |
| 2020-12-10 | $10.01 | $10.46 | $9.86 | $10.34 | $9.05 | 3,810,861 |
| 2020-12-09 | $10.29 | $10.41 | $10.03 | $10.11 | $8.85 | 2,996,995 |
| 2020-12-08 | $10.21 | $10.41 | $10.12 | $10.26 | $8.98 | 4,149,480 |
| 2020-12-07 | $10.40 | $10.65 | $10.12 | $10.21 | $8.94 | 4,083,638 |
| 2020-12-04 | $10.68 | $10.69 | $10.33 | $10.44 | $9.14 | 3,260,474 |
| 2020-12-03 | $10.58 | $10.89 | $10.44 | $10.69 | $9.36 | 5,489,738 |
| 2020-12-02 | $10.47 | $10.60 | $10.37 | $10.41 | $9.11 | 4,632,637 |
| 2020-12-01 | $10.81 | $10.89 | $10.33 | $10.48 | $9.18 | 6,628,375 |
| 2020-11-30 | $11.02 | $11.02 | $10.40 | $10.47 | $9.17 | 9,673,818 |
| 2020-11-27 | $10.35 | $11.07 | $9.90 | $11.03 | $9.66 | 5,097,935 |
| 2020-11-25 | $11.58 | $11.75 | $11.32 | $11.59 | $8.93 | 6,182,897 |
| 2020-11-24 | $11.39 | $11.80 | $11.16 | $11.40 | $8.79 | 6,279,498 |
| 2020-11-23 | $10.22 | $11.39 | $10.06 | $11.28 | $8.69 | 8,689,676 |
| 2020-11-20 | $9.75 | $10.15 | $9.50 | $9.94 | $7.66 | 6,498,939 |
| 2020-11-19 | $8.84 | $8.99 | $8.69 | $8.83 | $6.81 | 4,746,629 |
| 2020-11-18 | $9.33 | $9.33 | $8.94 | $8.94 | $6.89 | 4,467,038 |
| 2020-11-17 | $9.30 | $9.36 | $9.04 | $9.31 | $7.18 | 4,514,545 |
| 2020-11-16 | $9.11 | $9.51 | $9.06 | $9.39 | $7.24 | 6,190,311 |
| 2020-11-13 | $8.63 | $9.04 | $8.54 | $9.02 | $6.95 | 3,020,491 |
| 2020-11-12 | $8.60 | $8.63 | $8.30 | $8.50 | $6.55 | 4,113,489 |
| 2020-11-11 | $8.17 | $8.75 | $8.15 | $8.70 | $6.71 | 7,642,609 |
| 2020-11-10 | $7.60 | $8.15 | $7.53 | $8.12 | $6.25 | 5,569,600 |
| 2020-11-09 | $8.16 | $8.37 | $7.34 | $7.56 | $5.83 | 8,142,670 |
| 2020-11-06 | $8.21 | $8.32 | $7.97 | $8.13 | $6.27 | 5,309,995 |
| 2020-11-05 | $7.25 | $8.28 | $7.15 | $8.11 | $6.25 | 10,579,177 |
| 2020-11-04 | $7.14 | $7.17 | $6.87 | $6.89 | $5.31 | 5,228,155 |
| 2020-11-03 | $6.92 | $7.16 | $6.85 | $7.11 | $5.48 | 3,471,650 |
| 2020-11-02 | $6.84 | $7.11 | $6.78 | $6.83 | $5.26 | 3,924,996 |
| 2020-10-30 | $6.71 | $6.78 | $6.47 | $6.77 | $5.22 | 5,650,990 |
| 2020-10-29 | $6.91 | $6.91 | $6.65 | $6.74 | $5.19 | 3,804,639 |
| 2020-10-28 | $7.11 | $7.13 | $6.82 | $6.96 | $5.36 | 4,058,293 |
| 2020-10-27 | $7.28 | $7.33 | $7.09 | $7.25 | $5.59 | 3,139,319 |
| 2020-10-26 | $7.36 | $7.47 | $7.14 | $7.33 | $5.65 | 3,524,981 |
| 2020-10-23 | $7.48 | $7.48 | $7.25 | $7.46 | $5.75 | 2,447,308 |
| 2020-10-22 | $7.28 | $7.42 | $7.15 | $7.41 | $5.71 | 3,299,707 |
| 2020-10-21 | $7.35 | $7.42 | $7.18 | $7.27 | $5.60 | 3,246,809 |
| 2020-10-20 | $7.31 | $7.48 | $7.19 | $7.33 | $5.65 | 2,787,499 |
| 2020-10-19 | $7.59 | $7.59 | $7.15 | $7.22 | $5.56 | 5,450,831 |
| 2020-10-16 | $7.73 | $7.98 | $7.54 | $7.55 | $5.82 | 6,562,979 |
| 2020-10-15 | $7.53 | $7.76 | $7.52 | $7.71 | $5.94 | 2,472,603 |
| 2020-10-14 | $7.78 | $7.87 | $7.62 | $7.63 | $5.88 | 3,463,886 |
| 2020-10-13 | $7.84 | $7.86 | $7.63 | $7.79 | $6.00 | 1,779,958 |
| 2020-10-12 | $7.78 | $7.95 | $7.77 | $7.85 | $6.05 | 2,911,638 |
| 2020-10-09 | $7.72 | $7.81 | $7.68 | $7.76 | $5.98 | 2,411,350 |
| 2020-10-08 | $7.53 | $7.75 | $7.46 | $7.73 | $5.95 | 3,412,999 |
| 2020-10-07 | $7.31 | $7.56 | $7.30 | $7.53 | $5.80 | 3,371,689 |
| 2020-10-06 | $7.59 | $7.67 | $7.21 | $7.22 | $5.56 | 4,611,049 |
| 2020-10-05 | $7.54 | $7.74 | $7.54 | $7.64 | $5.89 | 3,905,615 |
| 2020-10-02 | $7.21 | $7.53 | $7.14 | $7.50 | $5.78 | 3,462,775 |
| 2020-10-01 | $7.25 | $7.35 | $7.03 | $7.32 | $5.64 | 3,208,531 |
| 2020-09-30 | $7.27 | $7.40 | $7.08 | $7.18 | $5.53 | 7,128,479 |
| 2020-09-29 | $7.39 | $7.43 | $7.14 | $7.22 | $5.56 | 3,189,876 |
| 2020-09-28 | $7.25 | $7.48 | $7.25 | $7.39 | $5.70 | 3,444,472 |
| 2020-09-25 | $7.01 | $7.21 | $7.01 | $7.16 | $5.52 | 3,462,205 |
| 2020-09-24 | $7.14 | $7.25 | $6.98 | $7.04 | $5.43 | 6,010,406 |
| 2020-09-23 | $7.65 | $7.82 | $7.22 | $7.27 | $5.60 | 7,119,481 |
| 2020-09-22 | $7.17 | $7.60 | $7.06 | $7.57 | $5.83 | 6,858,576 |
| 2020-09-21 | $6.97 | $7.23 | $6.85 | $7.05 | $5.43 | 7,508,907 |
| 2020-09-18 | $6.83 | $7.19 | $6.72 | $7.15 | $5.51 | 10,363,199 |
| 2020-09-17 | $6.74 | $6.95 | $6.63 | $6.80 | $5.24 | 8,082,980 |
| 2020-09-16 | $6.19 | $6.94 | $6.13 | $6.89 | $5.31 | 12,986,397 |
| 2020-09-15 | $6.64 | $6.66 | $5.71 | $6.16 | $4.75 | 25,738,192 |
| 2020-09-14 | $10.72 | $10.99 | $10.67 | $10.94 | $6.78 | 9,974,433 |
| 2020-09-11 | $10.58 | $10.70 | $10.38 | $10.63 | $6.59 | 4,406,146 |
| 2020-09-10 | $10.44 | $10.63 | $10.36 | $10.50 | $6.51 | 5,217,422 |
| 2020-09-09 | $10.31 | $10.41 | $10.08 | $10.33 | $6.40 | 6,553,214 |
| 2020-09-08 | $10.25 | $10.44 | $9.94 | $10.20 | $6.32 | 7,585,820 |
| 2020-09-04 | $10.21 | $10.33 | $9.90 | $10.26 | $6.36 | 3,810,697 |
| 2020-09-03 | $10.63 | $10.66 | $10.07 | $10.22 | $6.33 | 4,784,697 |
| 2020-09-02 | $10.50 | $10.77 | $10.33 | $10.66 | $6.61 | 3,714,464 |
| 2020-09-01 | $10.84 | $11.07 | $10.31 | $10.48 | $6.50 | 4,734,255 |
| 2020-08-31 | $10.92 | $11.11 | $10.56 | $11.05 | $6.85 | 4,588,311 |
| 2020-08-28 | $10.88 | $11.00 | $10.69 | $10.92 | $6.77 | 4,624,487 |
| 2020-08-27 | $10.74 | $11.06 | $10.63 | $11.02 | $6.01 | 7,378,597 |
| 2020-08-26 | $10.65 | $10.89 | $10.47 | $10.67 | $5.81 | 4,639,649 |
| 2020-08-25 | $10.72 | $10.74 | $10.50 | $10.54 | $5.74 | 4,338,358 |
| 2020-08-24 | $10.41 | $10.65 | $10.21 | $10.61 | $5.78 | 5,024,112 |
| 2020-08-21 | $10.24 | $10.36 | $10.07 | $10.29 | $5.60 | 2,773,010 |
| 2020-08-20 | $10.09 | $10.38 | $10.00 | $10.26 | $5.59 | 3,933,146 |
| 2020-08-19 | $10.14 | $10.23 | $9.93 | $10.16 | $5.54 | 6,503,735 |
| 2020-08-18 | $10.05 | $10.24 | $9.91 | $10.12 | $5.51 | 7,967,392 |
| 2020-08-17 | $10.61 | $10.68 | $10.06 | $10.11 | $5.51 | 7,934,361 |
| 2020-08-14 | $10.61 | $10.78 | $10.21 | $10.51 | $5.73 | 5,641,043 |
| 2020-08-13 | $10.60 | $10.83 | $10.45 | $10.66 | $5.81 | 3,640,343 |
| 2020-08-12 | $10.79 | $11.07 | $10.58 | $10.71 | $5.84 | 5,326,741 |
| 2020-08-11 | $12.50 | $12.54 | $10.60 | $10.68 | $5.82 | 10,872,669 |
| 2020-08-10 | $11.66 | $11.96 | $11.43 | $11.55 | $6.29 | 5,624,005 |
| 2020-08-07 | $11.23 | $11.60 | $11.23 | $11.53 | $6.28 | 3,256,558 |
| 2020-08-06 | $11.50 | $11.62 | $11.26 | $11.32 | $6.17 | 2,298,856 |
| 2020-08-05 | $11.26 | $11.56 | $10.92 | $11.51 | $6.27 | 4,350,912 |
| 2020-08-04 | $10.91 | $11.23 | $10.91 | $11.14 | $6.07 | 2,236,089 |
| 2020-08-03 | $11.02 | $11.24 | $10.94 | $10.95 | $5.96 | 2,388,272 |
| 2020-07-31 | $10.93 | $11.20 | $10.80 | $10.91 | $5.95 | 1,903,420 |
| 2020-07-30 | $10.97 | $11.41 | $10.77 | $11.03 | $6.01 | 2,358,411 |
| 2020-07-29 | $10.19 | $11.24 | $10.13 | $11.14 | $6.07 | 5,459,629 |
| 2020-07-28 | $10.02 | $10.56 | $10.02 | $10.15 | $5.53 | 3,781,915 |
| 2020-07-27 | $9.67 | $10.12 | $9.54 | $10.06 | $5.48 | 4,479,887 |
| 2020-07-24 | $9.55 | $9.79 | $9.45 | $9.69 | $5.28 | 2,427,601 |
| 2020-07-23 | $9.24 | $9.83 | $9.21 | $9.60 | $5.23 | 2,783,503 |
| 2020-07-22 | $9.33 | $9.47 | $9.14 | $9.30 | $5.07 | 3,100,386 |
| 2020-07-21 | $9.37 | $9.56 | $9.24 | $9.37 | $5.11 | 3,367,233 |
| 2020-07-20 | $9.56 | $9.59 | $9.05 | $9.20 | $5.01 | 2,804,827 |
| 2020-07-17 | $9.93 | $10.10 | $9.47 | $9.56 | $5.21 | 3,642,170 |
| 2020-07-16 | $9.82 | $9.93 | $9.55 | $9.90 | $5.39 | 2,278,809 |
| 2020-07-15 | $9.59 | $9.89 | $9.51 | $9.79 | $5.33 | 3,509,185 |
| 2020-07-14 | $9.44 | $9.51 | $9.33 | $9.43 | $5.14 | 1,863,161 |
| 2020-07-13 | $9.64 | $9.81 | $9.49 | $9.50 | $5.18 | 2,523,713 |
| 2020-07-10 | $9.29 | $9.65 | $9.15 | $9.61 | $5.24 | 1,297,419 |
| 2020-07-09 | $9.40 | $9.47 | $9.14 | $9.29 | $5.06 | 1,726,058 |
| 2020-07-08 | $9.51 | $9.73 | $9.36 | $9.41 | $5.13 | 1,721,938 |
| 2020-07-07 | $9.70 | $9.70 | $9.48 | $9.53 | $5.19 | 1,882,700 |
| 2020-07-06 | $9.98 | $10.01 | $9.74 | $9.77 | $5.32 | 1,926,088 |
| 2020-07-02 | $9.90 | $10.01 | $9.77 | $9.82 | $5.35 | 1,933,015 |
| 2020-07-01 | $9.55 | $9.86 | $9.47 | $9.68 | $5.27 | 3,212,137 |
| 2020-06-30 | $9.20 | $9.55 | $9.17 | $9.50 | $5.18 | 2,083,912 |
| 2020-06-29 | $8.97 | $9.38 | $8.82 | $9.27 | $5.05 | 2,877,747 |
| 2020-06-26 | $8.87 | $9.01 | $8.76 | $8.85 | $4.82 | 3,270,383 |
| 2020-06-25 | $8.89 | $8.96 | $8.70 | $8.93 | $4.87 | 2,059,934 |
| 2020-06-24 | $9.20 | $9.26 | $8.81 | $9.03 | $4.92 | 1,994,719 |
| 2020-06-23 | $9.33 | $9.40 | $9.02 | $9.24 | $5.04 | 1,754,217 |
| 2020-06-22 | $9.18 | $9.27 | $8.80 | $9.19 | $5.01 | 2,802,257 |
| 2020-06-19 | $9.51 | $9.78 | $9.24 | $9.25 | $5.04 | 2,918,985 |
| 2020-06-18 | $9.34 | $9.57 | $9.20 | $9.40 | $5.12 | 2,306,992 |
| 2020-06-17 | $9.30 | $9.59 | $9.25 | $9.43 | $5.14 | 2,926,593 |
| 2020-06-16 | $9.48 | $9.56 | $8.99 | $9.27 | $5.05 | 2,314,273 |
| 2020-06-15 | $8.56 | $9.14 | $8.39 | $9.07 | $4.94 | 2,429,235 |
| 2020-06-12 | $9.01 | $9.16 | $8.53 | $8.82 | $4.81 | 3,272,698 |
| 2020-06-11 | $8.60 | $8.70 | $8.26 | $8.65 | $4.71 | 3,317,883 |
| 2020-06-10 | $9.34 | $9.40 | $8.81 | $8.82 | $4.81 | 2,924,516 |
| 2020-06-09 | $9.45 | $9.52 | $9.14 | $9.24 | $5.04 | 3,991,006 |
| 2020-06-08 | $9.19 | $9.73 | $9.14 | $9.62 | $5.24 | 5,177,615 |
| 2020-06-05 | $9.59 | $10.05 | $9.05 | $9.17 | $5.00 | 6,203,028 |
| 2020-06-04 | $8.81 | $9.69 | $8.78 | $9.27 | $5.05 | 3,558,055 |
| 2020-06-03 | $8.82 | $8.98 | $8.76 | $8.81 | $4.80 | 2,177,436 |
| 2020-06-02 | $8.84 | $9.07 | $8.67 | $8.71 | $4.75 | 3,021,397 |
| 2020-06-01 | $8.23 | $8.68 | $8.11 | $8.63 | $4.70 | 2,535,397 |
| 2020-05-29 | $8.32 | $8.49 | $7.98 | $8.24 | $4.49 | 5,947,954 |
| 2020-05-28 | $8.39 | $8.50 | $8.03 | $8.37 | $4.56 | 3,476,972 |
| 2020-05-27 | $8.11 | $8.31 | $8.04 | $8.28 | $4.51 | 2,546,359 |
| 2020-05-26 | $8.03 | $8.18 | $7.91 | $8.00 | $4.36 | 2,239,888 |
| 2020-05-22 | $7.79 | $7.83 | $7.55 | $7.79 | $4.24 | 1,116,681 |
| 2020-05-21 | $7.81 | $7.90 | $7.69 | $7.78 | $4.24 | 1,671,854 |
| 2020-05-20 | $7.80 | $8.04 | $7.61 | $7.79 | $4.24 | 2,571,517 |
| 2020-05-19 | $7.70 | $7.85 | $7.39 | $7.67 | $4.18 | 1,602,838 |
| 2020-05-18 | $7.78 | $7.91 | $7.61 | $7.73 | $4.21 | 1,998,039 |
| 2020-05-15 | $7.16 | $7.46 | $7.02 | $7.42 | $4.04 | 3,296,914 |
| 2020-05-14 | $7.36 | $7.45 | $6.91 | $7.22 | $3.93 | 2,891,376 |
| 2020-05-13 | $7.66 | $7.66 | $7.05 | $7.27 | $3.96 | 3,030,278 |
| 2020-05-12 | $7.68 | $7.92 | $7.61 | $7.61 | $4.15 | 2,019,483 |
| 2020-05-11 | $8.19 | $8.24 | $7.69 | $7.71 | $4.20 | 2,678,007 |
| 2020-05-08 | $7.62 | $8.45 | $7.56 | $8.37 | $4.56 | 3,776,038 |
| 2020-05-07 | $7.91 | $8.49 | $7.39 | $7.45 | $4.06 | 3,511,893 |
| 2020-05-06 | $8.08 | $8.14 | $7.72 | $7.79 | $4.24 | 2,758,558 |
| 2020-05-05 | $8.20 | $8.36 | $7.93 | $8.08 | $4.40 | 2,776,744 |
| 2020-05-04 | $7.65 | $8.02 | $7.50 | $8.00 | $4.36 | 2,359,047 |
| 2020-05-01 | $7.60 | $7.99 | $7.59 | $7.80 | $4.25 | 1,860,312 |
| 2020-04-30 | $8.34 | $8.39 | $7.82 | $8.06 | $4.39 | 3,409,644 |
| 2020-04-29 | $8.24 | $8.57 | $8.13 | $8.45 | $4.60 | 2,870,549 |
| 2020-04-28 | $8.27 | $8.43 | $7.81 | $7.99 | $4.35 | 3,044,055 |
| 2020-04-27 | $7.45 | $8.37 | $7.34 | $8.02 | $4.37 | 3,237,245 |
| 2020-04-24 | $7.41 | $7.52 | $7.14 | $7.43 | $4.05 | 2,030,146 |
| 2020-04-23 | $7.17 | $7.50 | $7.12 | $7.34 | $4.00 | 3,299,936 |
| 2020-04-22 | $7.17 | $7.41 | $6.97 | $7.11 | $3.87 | 2,244,635 |
| 2020-04-21 | $7.21 | $7.50 | $6.70 | $7.02 | $3.83 | 2,831,927 |
| 2020-04-20 | $7.32 | $8.00 | $7.22 | $7.61 | $4.15 | 3,349,948 |
| 2020-04-17 | $7.41 | $7.65 | $7.26 | $7.61 | $4.15 | 2,802,421 |
| 2020-04-16 | $7.15 | $7.32 | $6.91 | $7.18 | $3.91 | 2,574,460 |
| 2020-04-15 | $7.01 | $7.22 | $6.83 | $7.19 | $3.92 | 5,453,978 |
| 2020-04-14 | $7.44 | $7.67 | $7.35 | $7.44 | $4.05 | 4,156,007 |
| 2020-04-13 | $7.54 | $7.61 | $7.11 | $7.33 | $3.99 | 3,748,101 |
| 2020-04-09 | $7.52 | $8.26 | $7.40 | $7.56 | $4.12 | 7,066,379 |
| 2020-04-08 | $6.32 | $7.45 | $6.28 | $7.38 | $4.02 | 5,445,763 |
| 2020-04-07 | $6.31 | $6.52 | $5.99 | $6.20 | $3.38 | 5,362,766 |
| 2020-04-06 | $5.81 | $6.11 | $5.65 | $6.02 | $3.28 | 3,245,591 |
| 2020-04-03 | $5.74 | $5.94 | $5.33 | $5.45 | $2.97 | 2,927,550 |
| 2020-04-02 | $5.81 | $6.18 | $5.66 | $5.79 | $3.16 | 5,023,686 |
| 2020-04-01 | $5.88 | $5.97 | $5.75 | $5.91 | $3.22 | 5,985,422 |
| 2020-03-31 | $6.05 | $6.21 | $5.77 | $6.11 | $3.33 | 7,541,237 |
| 2020-03-30 | $5.68 | $6.19 | $5.51 | $6.08 | $3.31 | 6,519,923 |
| 2020-03-27 | $5.63 | $5.78 | $5.35 | $5.75 | $3.13 | 4,635,938 |
| 2020-03-26 | $5.51 | $5.93 | $5.11 | $5.90 | $3.22 | 4,918,309 |
| 2020-03-25 | $5.19 | $5.74 | $4.79 | $5.49 | $2.99 | 8,806,807 |
| 2020-03-24 | $4.60 | $5.25 | $4.36 | $5.10 | $2.78 | 8,261,962 |
| 2020-03-23 | $4.20 | $4.78 | $3.93 | $4.39 | $2.39 | 8,311,932 |
| 2020-03-20 | $4.47 | $4.60 | $4.20 | $4.25 | $2.32 | 11,434,954 |
| 2020-03-19 | $4.13 | $4.67 | $3.94 | $4.46 | $2.43 | 6,740,331 |
| 2020-03-18 | $4.22 | $4.41 | $4.00 | $4.25 | $2.32 | 7,157,102 |
| 2020-03-17 | $4.39 | $4.61 | $3.75 | $4.61 | $2.51 | 4,603,418 |
| 2020-03-16 | $3.01 | $5.27 | $3.01 | $4.33 | $2.36 | 5,723,837 |
| 2020-03-13 | $4.69 | $4.87 | $3.95 | $4.49 | $2.45 | 4,530,797 |
| 2020-03-12 | $4.57 | $4.64 | $4.14 | $4.44 | $2.42 | 5,445,379 |
| 2020-03-11 | $5.29 | $5.34 | $4.77 | $4.98 | $2.71 | 3,921,484 |
| 2020-03-10 | $5.14 | $5.44 | $4.65 | $5.36 | $2.92 | 5,094,385 |
| 2020-03-09 | $4.92 | $5.06 | $4.48 | $4.84 | $2.64 | 4,778,058 |
| 2020-03-06 | $5.35 | $5.65 | $5.08 | $5.18 | $2.82 | 3,818,121 |
| 2020-03-05 | $5.50 | $5.68 | $5.26 | $5.43 | $2.96 | 4,388,583 |
| 2020-03-04 | $6.14 | $6.14 | $5.62 | $5.67 | $3.09 | 5,123,494 |
| 2020-03-03 | $6.46 | $6.60 | $5.86 | $5.93 | $3.23 | 5,981,471 |
| 2020-03-02 | $6.75 | $6.79 | $6.20 | $6.50 | $3.54 | 7,618,017 |
| 2020-02-28 | $5.93 | $6.86 | $5.93 | $6.82 | $3.72 | 8,091,949 |
| 2020-02-27 | $6.49 | $6.54 | $5.65 | $6.14 | $3.35 | 6,031,984 |
| 2020-02-26 | $10.00 | $10.00 | $6.33 | $6.46 | $3.52 | 10,861,917 |
| 2020-02-25 | $9.14 | $9.21 | $8.35 | $8.55 | $4.66 | 3,959,787 |
| 2020-02-24 | $9.00 | $9.14 | $8.77 | $9.07 | $4.94 | 3,358,044 |
| 2020-02-21 | $9.75 | $9.87 | $9.20 | $9.28 | $5.06 | 3,399,800 |
| 2020-02-20 | $9.52 | $10.07 | $9.29 | $9.82 | $5.35 | 3,295,846 |
| 2020-02-19 | $9.66 | $9.66 | $9.40 | $9.49 | $5.17 | 3,841,375 |
| 2020-02-18 | $9.22 | $9.65 | $9.16 | $9.62 | $5.24 | 3,914,975 |
| 2020-02-14 | $9.23 | $9.32 | $9.00 | $9.29 | $5.06 | 3,812,960 |
| 2020-02-13 | $8.98 | $9.27 | $8.95 | $9.22 | $5.02 | 3,792,755 |
| 2020-02-12 | $8.88 | $9.36 | $8.79 | $9.03 | $4.92 | 4,533,612 |
| 2020-02-11 | $8.57 | $8.93 | $8.47 | $8.76 | $4.77 | 16,617,178 |
| 2020-02-10 | $8.35 | $8.54 | $8.27 | $8.51 | $4.64 | 2,205,808 |
| 2020-02-07 | $8.39 | $8.72 | $8.15 | $8.37 | $4.56 | 1,873,882 |
| 2020-02-06 | $8.89 | $8.91 | $8.42 | $8.45 | $4.60 | 2,271,260 |
| 2020-02-05 | $8.50 | $8.85 | $8.31 | $8.77 | $4.78 | 2,992,735 |
| 2020-02-04 | $8.45 | $8.56 | $8.33 | $8.36 | $4.56 | 2,846,785 |
| 2020-02-03 | $8.60 | $8.69 | $8.19 | $8.26 | $4.50 | 4,090,299 |
| 2020-01-31 | $8.90 | $9.00 | $8.47 | $8.53 | $4.65 | 3,723,893 |
| 2020-01-30 | $8.72 | $8.94 | $8.50 | $8.92 | $4.86 | 3,664,902 |
| 2020-01-29 | $8.98 | $9.25 | $8.80 | $8.88 | $4.84 | 5,694,917 |
| 2020-01-28 | $8.63 | $9.03 | $8.57 | $8.88 | $4.84 | 6,744,161 |
| 2020-01-27 | $8.30 | $8.58 | $8.16 | $8.54 | $4.65 | 4,277,679 |
| 2020-01-24 | $8.81 | $8.98 | $8.31 | $8.50 | $4.63 | 3,539,673 |
| 2020-01-23 | $8.95 | $9.08 | $8.66 | $8.80 | $4.80 | 3,927,727 |
| 2020-01-22 | $9.19 | $9.27 | $8.96 | $9.01 | $4.91 | 3,452,113 |
| 2020-01-21 | $8.83 | $9.23 | $8.74 | $9.19 | $5.01 | 6,264,985 |
| 2020-01-17 | $9.01 | $9.05 | $8.61 | $8.84 | $4.82 | 3,720,451 |
| 2020-01-16 | $8.70 | $9.06 | $8.70 | $9.01 | $4.91 | 4,473,373 |
| 2020-01-15 | $8.74 | $8.82 | $8.56 | $8.63 | $4.70 | 2,881,145 |
| 2020-01-14 | $8.81 | $8.86 | $8.61 | $8.79 | $4.79 | 4,261,900 |
| 2020-01-13 | $8.55 | $8.87 | $8.48 | $8.82 | $4.81 | 5,684,748 |
| 2020-01-10 | $7.98 | $8.60 | $7.80 | $8.50 | $4.63 | 16,171,495 |
| 2020-01-09 | $7.91 | $7.99 | $7.64 | $7.96 | $4.34 | 5,300,339 |
| 2020-01-08 | $8.15 | $8.28 | $7.95 | $7.95 | $4.33 | 3,389,376 |
| 2020-01-07 | $8.17 | $8.35 | $8.12 | $8.17 | $4.45 | 2,225,737 |
| 2020-01-06 | $8.09 | $8.28 | $8.03 | $8.24 | $4.49 | 4,480,105 |
| 2020-01-03 | $8.02 | $8.20 | $7.96 | $8.15 | $4.44 | 5,288,039 |
| 2020-01-02 | $8.56 | $8.57 | $7.99 | $8.11 | $4.42 | 4,863,563 |
| 2019-12-31 | $8.34 | $8.57 | $8.19 | $8.43 | $4.59 | 5,952,662 |
| 2019-12-30 | $8.59 | $8.69 | $8.36 | $8.39 | $4.57 | 5,200,906 |
| 2019-12-27 | $8.31 | $8.64 | $8.23 | $8.57 | $4.67 | 6,691,494 |
| 2019-12-26 | $8.25 | $8.30 | $8.18 | $8.27 | $4.51 | 4,669,890 |
| 2019-12-24 | $8.12 | $8.29 | $8.10 | $8.24 | $4.49 | 1,696,033 |
| 2019-12-23 | $7.98 | $8.22 | $7.95 | $8.14 | $4.44 | 4,313,843 |
| 2019-12-20 | $7.86 | $8.12 | $7.75 | $7.98 | $4.35 | 6,289,224 |
| 2019-12-19 | $7.87 | $7.89 | $7.74 | $7.87 | $4.29 | 4,873,696 |
| 2019-12-18 | $8.11 | $8.19 | $7.85 | $7.89 | $4.30 | 5,529,392 |
| 2019-12-17 | $8.07 | $8.22 | $7.72 | $8.10 | $4.41 | 5,380,463 |
| 2019-12-16 | $8.17 | $8.35 | $8.07 | $8.10 | $4.41 | 7,864,124 |
| 2019-12-13 | $8.60 | $8.73 | $8.15 | $8.17 | $4.45 | 4,890,605 |
| 2019-12-12 | $8.30 | $8.68 | $8.27 | $8.62 | $4.70 | 5,556,968 |
| 2019-12-11 | $8.21 | $8.40 | $8.18 | $8.28 | $4.51 | 4,722,682 |
| 2019-12-10 | $8.64 | $8.66 | $8.04 | $8.18 | $4.46 | 8,826,796 |
| 2019-12-09 | $8.64 | $8.84 | $8.64 | $8.65 | $4.71 | 5,116,821 |
| 2019-12-06 | $8.57 | $8.86 | $8.57 | $8.70 | $4.74 | 3,507,557 |
| 2019-12-05 | $8.88 | $8.89 | $8.45 | $8.49 | $4.63 | 4,590,918 |
| 2019-12-04 | $9.15 | $9.20 | $8.81 | $8.83 | $4.81 | 4,265,440 |
| 2019-12-03 | $9.15 | $9.24 | $8.97 | $9.11 | $4.96 | 4,572,248 |
| 2019-12-02 | $9.46 | $9.66 | $9.24 | $9.38 | $5.11 | 4,644,252 |
| 2019-11-29 | $9.54 | $9.67 | $9.20 | $9.46 | $5.15 | 2,361,828 |
| 2019-11-27 | $9.50 | $9.70 | $9.11 | $9.54 | $5.20 | 5,365,878 |
| 2019-11-26 | $9.50 | $9.67 | $9.34 | $9.42 | $5.13 | 27,209,933 |
| 2019-11-25 | $9.21 | $9.61 | $9.09 | $9.53 | $5.19 | 4,364,039 |
| 2019-11-22 | $9.19 | $9.39 | $8.99 | $9.22 | $5.02 | 5,446,310 |
| 2019-11-21 | $9.11 | $9.39 | $9.06 | $9.18 | $5.00 | 5,822,558 |
| 2019-11-20 | $9.79 | $9.81 | $9.05 | $9.08 | $4.95 | 6,693,871 |
| 2019-11-19 | $10.08 | $10.10 | $9.70 | $9.88 | $5.38 | 3,129,465 |
| 2019-11-18 | $10.22 | $10.24 | $9.76 | $10.07 | $5.49 | 4,826,588 |
| 2019-11-15 | $10.12 | $10.39 | $10.03 | $10.30 | $5.61 | 3,542,148 |
| 2019-11-14 | $10.27 | $10.30 | $9.95 | $10.05 | $5.48 | 4,208,776 |
| 2019-11-13 | $10.51 | $10.51 | $10.22 | $10.26 | $5.59 | 5,658,305 |
| 2019-11-12 | $10.47 | $10.89 | $10.30 | $10.44 | $5.69 | 17,809,798 |
| 2019-11-11 | $9.99 | $11.83 | $9.63 | $10.47 | $5.71 | 14,041,868 |
| 2019-11-08 | $9.16 | $9.50 | $9.12 | $9.40 | $5.12 | 6,604,121 |
| 2019-11-07 | $9.62 | $9.69 | $9.18 | $9.23 | $5.03 | 3,687,595 |
| 2019-11-06 | $9.65 | $9.67 | $9.28 | $9.38 | $5.11 | 3,450,217 |
| 2019-11-05 | $9.54 | $10.00 | $9.42 | $9.75 | $5.31 | 8,470,190 |
| 2019-11-04 | $9.39 | $9.66 | $9.36 | $9.47 | $5.16 | 4,919,809 |
| 2019-11-01 | $9.64 | $9.77 | $9.24 | $9.28 | $5.06 | 4,366,504 |
| 2019-10-31 | $9.60 | $9.66 | $9.34 | $9.54 | $5.20 | 3,592,913 |
| 2019-10-30 | $9.76 | $9.86 | $9.40 | $9.65 | $5.26 | 3,366,542 |
| 2019-10-29 | $9.89 | $10.02 | $9.80 | $9.83 | $5.36 | 2,300,438 |
| 2019-10-28 | $9.91 | $10.17 | $9.85 | $9.93 | $5.41 | 3,524,235 |
| 2019-10-25 | $9.70 | $10.05 | $9.70 | $9.84 | $5.36 | 3,819,084 |
| 2019-10-24 | $10.05 | $10.05 | $9.44 | $9.76 | $5.32 | 4,747,248 |
| 2019-10-23 | $9.97 | $10.11 | $9.69 | $10.03 | $5.47 | 3,290,043 |
| 2019-10-22 | $9.80 | $9.99 | $9.36 | $9.93 | $5.41 | 2,612,191 |
| 2019-10-21 | $9.65 | $9.99 | $9.62 | $9.80 | $5.34 | 2,408,484 |
| 2019-10-18 | $9.85 | $9.91 | $9.31 | $9.52 | $5.19 | 3,121,140 |
| 2019-10-17 | $9.74 | $10.00 | $9.65 | $9.92 | $5.41 | 2,907,567 |
| 2019-10-16 | $9.78 | $9.99 | $9.57 | $9.71 | $5.29 | 5,605,238 |
| 2019-10-15 | $9.54 | $9.93 | $9.30 | $9.71 | $5.29 | 5,260,844 |
| 2019-10-14 | $9.92 | $9.99 | $9.23 | $9.56 | $5.21 | 2,915,372 |
| 2019-10-11 | $9.74 | $10.28 | $9.71 | $9.99 | $5.44 | 3,808,469 |
| 2019-10-10 | $9.64 | $9.91 | $9.47 | $9.57 | $5.21 | 2,492,970 |
| 2019-10-09 | $9.64 | $9.65 | $9.39 | $9.61 | $5.24 | 3,332,717 |
| 2019-10-08 | $9.64 | $9.73 | $9.45 | $9.57 | $5.21 | 2,531,271 |
| 2019-10-07 | $9.61 | $9.90 | $9.50 | $9.79 | $5.33 | 3,948,647 |
| 2019-10-04 | $9.54 | $9.71 | $9.40 | $9.63 | $5.25 | 3,194,715 |
| 2019-10-03 | $9.35 | $9.57 | $9.17 | $9.52 | $5.19 | 2,955,798 |
| 2019-10-02 | $10.16 | $10.23 | $9.35 | $9.45 | $5.15 | 3,664,535 |
| 2019-10-01 | $10.37 | $10.69 | $10.08 | $10.25 | $5.59 | 3,069,676 |
| 2019-09-30 | $10.29 | $10.40 | $10.15 | $10.32 | $5.62 | 3,004,437 |
| 2019-09-27 | $10.30 | $10.73 | $10.10 | $10.24 | $5.58 | 3,107,744 |
| 2019-09-26 | $10.45 | $10.61 | $10.14 | $10.35 | $5.64 | 3,541,480 |
| 2019-09-25 | $10.34 | $10.66 | $10.24 | $10.52 | $5.73 | 3,478,622 |
| 2019-09-24 | $10.64 | $10.78 | $10.08 | $10.26 | $5.59 | 3,482,850 |
| 2019-09-23 | $10.55 | $10.76 | $10.44 | $10.67 | $5.81 | 3,057,611 |
| 2019-09-20 | $10.74 | $10.83 | $10.56 | $10.57 | $5.76 | 4,948,806 |
| 2019-09-19 | $11.13 | $11.13 | $10.67 | $10.70 | $5.83 | 2,846,787 |
| 2019-09-18 | $11.06 | $11.23 | $10.87 | $11.08 | $6.04 | 4,044,150 |
| 2019-09-17 | $11.75 | $11.87 | $10.82 | $11.13 | $6.06 | 3,425,338 |
| 2019-09-16 | $11.49 | $11.94 | $11.48 | $11.88 | $6.47 | 3,706,976 |
| 2019-09-13 | $11.70 | $12.01 | $11.48 | $11.51 | $6.27 | 3,940,873 |
| 2019-09-12 | $11.74 | $11.83 | $11.39 | $11.59 | $6.32 | 2,523,995 |
| 2019-09-11 | $12.19 | $12.19 | $11.61 | $11.83 | $6.45 | 3,350,520 |
| 2019-09-10 | $11.82 | $12.16 | $11.64 | $12.13 | $6.61 | 5,016,109 |
| 2019-09-09 | $11.26 | $11.97 | $11.17 | $11.84 | $6.45 | 3,050,616 |
| 2019-09-06 | $11.17 | $11.32 | $11.01 | $11.18 | $6.09 | 2,524,820 |
| 2019-09-05 | $10.77 | $11.24 | $10.64 | $11.08 | $6.04 | 2,945,142 |
| 2019-09-04 | $10.27 | $10.74 | $10.17 | $10.60 | $5.78 | 6,760,529 |
| 2019-09-03 | $10.61 | $10.72 | $10.01 | $10.13 | $5.52 | 4,993,465 |
| 2019-08-30 | $10.92 | $11.06 | $10.66 | $10.71 | $5.84 | 3,972,751 |
| 2019-08-29 | $10.82 | $11.06 | $10.73 | $10.80 | $5.89 | 5,006,887 |
| 2019-08-28 | $10.61 | $10.67 | $10.40 | $10.63 | $5.79 | 6,182,453 |
| 2019-08-27 | $11.25 | $11.25 | $10.58 | $10.65 | $5.80 | 3,039,299 |
| 2019-08-26 | $11.47 | $11.47 | $11.00 | $11.21 | $6.11 | 3,873,141 |
| 2019-08-23 | $11.71 | $11.83 | $11.29 | $11.32 | $6.17 | 3,323,019 |
| 2019-08-22 | $12.00 | $12.05 | $11.78 | $11.88 | $6.47 | 1,942,565 |
| 2019-08-21 | $11.99 | $12.03 | $11.77 | $12.00 | $6.54 | 1,751,214 |
| 2019-08-20 | $12.10 | $12.20 | $11.79 | $11.80 | $6.43 | 3,086,082 |
| 2019-08-19 | $11.79 | $12.22 | $11.57 | $12.12 | $6.60 | 4,065,917 |
| 2019-08-16 | $11.58 | $11.73 | $11.37 | $11.57 | $6.30 | 3,063,545 |
| 2019-08-15 | $11.39 | $11.74 | $11.21 | $11.54 | $6.29 | 6,089,723 |
| 2019-08-14 | $12.36 | $12.44 | $11.18 | $11.53 | $6.28 | 6,003,524 |
| 2019-08-13 | $12.69 | $13.18 | $12.60 | $12.63 | $6.88 | 3,907,710 |
| 2019-08-12 | $13.44 | $13.53 | $12.67 | $12.71 | $6.93 | 4,414,574 |
| 2019-08-09 | $13.67 | $13.74 | $13.24 | $13.47 | $7.34 | 4,056,578 |
| 2019-08-08 | $13.96 | $13.96 | $12.90 | $13.64 | $7.43 | 4,973,823 |
| 2019-08-07 | $13.10 | $13.23 | $12.74 | $13.17 | $7.18 | 3,850,581 |
| 2019-08-06 | $13.28 | $13.45 | $12.80 | $13.29 | $7.24 | 5,259,683 |
| 2019-08-05 | $13.62 | $13.65 | $13.21 | $13.23 | $7.21 | 3,731,411 |
| 2019-08-02 | $13.42 | $13.77 | $13.40 | $13.75 | $7.49 | 5,414,754 |
| 2019-08-01 | $14.17 | $14.31 | $13.39 | $13.52 | $7.37 | 4,302,225 |
| 2019-07-31 | $14.48 | $14.63 | $14.05 | $14.14 | $7.71 | 3,603,067 |
| 2019-07-30 | $14.13 | $14.50 | $14.00 | $14.48 | $7.89 | 5,064,000 |
| 2019-07-29 | $13.95 | $14.33 | $13.91 | $14.23 | $7.75 | 5,653,894 |
| 2019-07-26 | $13.68 | $14.13 | $13.68 | $13.96 | $7.61 | 4,391,357 |
| 2019-07-25 | $13.70 | $13.80 | $13.50 | $13.68 | $7.45 | 3,277,478 |
| 2019-07-24 | $13.36 | $13.71 | $13.15 | $13.69 | $7.46 | 3,230,037 |
| 2019-07-23 | $13.29 | $13.46 | $13.15 | $13.41 | $7.31 | 3,907,736 |
| 2019-07-22 | $12.88 | $13.48 | $12.85 | $13.24 | $7.21 | 3,660,773 |
| 2019-07-19 | $12.69 | $13.00 | $12.61 | $12.92 | $7.04 | 2,761,459 |
| 2019-07-18 | $12.50 | $12.67 | $12.43 | $12.66 | $6.90 | 3,430,213 |
| 2019-07-17 | $12.90 | $12.90 | $12.49 | $12.50 | $6.81 | 2,037,266 |
| 2019-07-16 | $12.95 | $12.96 | $12.78 | $12.88 | $7.02 | 2,421,022 |
| 2019-07-15 | $12.61 | $12.96 | $12.51 | $12.93 | $7.05 | 4,605,800 |
| 2019-07-12 | $12.21 | $12.68 | $12.21 | $12.63 | $6.88 | 2,301,542 |
| 2019-07-11 | $12.43 | $12.52 | $12.19 | $12.21 | $6.65 | 2,581,944 |
| 2019-07-10 | $13.02 | $13.08 | $12.27 | $12.42 | $6.77 | 3,218,996 |
| 2019-07-09 | $12.65 | $13.07 | $12.65 | $13.02 | $7.09 | 2,921,931 |
| 2019-07-08 | $12.72 | $13.00 | $12.66 | $12.71 | $6.93 | 3,680,137 |
| 2019-07-05 | $12.55 | $12.92 | $12.55 | $12.81 | $6.98 | 3,111,597 |
| 2019-07-03 | $12.02 | $12.67 | $12.02 | $12.60 | $6.87 | 2,161,325 |
| 2019-07-02 | $12.15 | $12.24 | $12.02 | $12.05 | $6.57 | 9,393,617 |
| 2019-07-01 | $12.55 | $12.67 | $12.14 | $12.20 | $6.65 | 5,205,772 |
| 2019-06-28 | $12.25 | $12.44 | $12.01 | $12.39 | $6.75 | 8,303,611 |
| 2019-06-27 | $12.31 | $12.42 | $12.15 | $12.25 | $6.68 | 4,220,162 |
| 2019-06-26 | $12.32 | $12.42 | $12.21 | $12.31 | $6.71 | 4,328,921 |
| 2019-06-25 | $12.34 | $12.41 | $12.24 | $12.27 | $6.69 | 6,145,140 |
| 2019-06-24 | $12.43 | $12.49 | $12.19 | $12.34 | $6.72 | 4,761,082 |
| 2019-06-21 | $12.58 | $12.65 | $12.37 | $12.40 | $6.76 | 6,213,764 |
| 2019-06-20 | $12.90 | $12.91 | $12.41 | $12.62 | $6.88 | 3,753,444 |
| 2019-06-19 | $13.00 | $13.05 | $12.72 | $12.79 | $6.97 | 2,854,361 |
| 2019-06-18 | $13.05 | $13.20 | $12.91 | $12.93 | $7.05 | 3,101,972 |
| 2019-06-17 | $12.84 | $13.08 | $12.65 | $12.97 | $7.07 | 2,534,409 |
| 2019-06-14 | $13.18 | $13.30 | $12.81 | $12.83 | $6.99 | 3,519,754 |
| 2019-06-13 | $13.05 | $13.27 | $12.90 | $13.24 | $7.21 | 2,855,410 |
| 2019-06-12 | $13.20 | $13.34 | $12.99 | $13.00 | $7.08 | 2,568,208 |
| 2019-06-11 | $13.19 | $13.45 | $12.97 | $13.30 | $7.25 | 3,537,535 |
| 2019-06-10 | $13.01 | $13.30 | $12.93 | $13.06 | $7.12 | 2,991,650 |
| 2019-06-07 | $12.75 | $13.02 | $12.56 | $12.89 | $7.02 | 2,588,866 |
| 2019-06-06 | $12.77 | $12.89 | $12.56 | $12.78 | $6.96 | 4,337,890 |
| 2019-06-05 | $12.85 | $12.93 | $12.33 | $12.80 | $6.97 | 3,896,532 |
| 2019-06-04 | $12.67 | $13.03 | $12.47 | $12.95 | $7.06 | 4,029,786 |
| 2019-06-03 | $12.44 | $12.71 | $12.37 | $12.47 | $6.80 | 3,228,681 |
| 2019-05-31 | $12.61 | $12.68 | $12.47 | $12.53 | $6.83 | 3,256,397 |
| 2019-05-30 | $12.90 | $13.05 | $12.68 | $12.70 | $6.92 | 4,728,424 |
| 2019-05-29 | $13.34 | $13.34 | $12.77 | $12.92 | $7.04 | 3,834,855 |
| 2019-05-28 | $13.20 | $13.52 | $13.01 | $13.45 | $7.33 | 5,086,711 |
| 2019-05-24 | $13.10 | $13.33 | $12.96 | $13.20 | $7.19 | 2,292,730 |
| 2019-05-23 | $13.35 | $13.38 | $12.91 | $13.06 | $7.12 | 4,305,599 |
| 2019-05-22 | $13.73 | $14.03 | $13.00 | $13.45 | $7.33 | 6,456,323 |
| 2019-05-21 | $13.52 | $13.92 | $13.52 | $13.86 | $7.55 | 8,230,720 |
| 2019-05-20 | $13.44 | $13.70 | $13.28 | $13.50 | $7.36 | 5,059,067 |
| 2019-05-17 | $13.17 | $13.69 | $13.05 | $13.52 | $7.37 | 6,698,856 |
| 2019-05-16 | $13.93 | $14.09 | $13.16 | $13.31 | $7.25 | 7,085,496 |
| 2019-05-15 | $12.63 | $12.81 | $12.36 | $12.75 | $6.95 | 5,461,272 |
| 2019-05-14 | $12.54 | $12.73 | $12.16 | $12.64 | $6.89 | 5,412,067 |
| 2019-05-13 | $11.84 | $12.87 | $11.83 | $12.50 | $6.81 | 10,048,518 |
| 2019-05-10 | $15.40 | $15.40 | $11.17 | $12.10 | $6.59 | 19,413,146 |
| 2019-05-09 | $16.71 | $16.71 | $16.27 | $16.60 | $9.05 | 2,698,990 |
| 2019-05-08 | $16.89 | $17.09 | $16.67 | $16.96 | $9.24 | 1,543,763 |
| 2019-05-07 | $17.18 | $17.29 | $16.80 | $16.97 | $9.25 | 1,954,893 |
| 2019-05-06 | $17.09 | $17.35 | $17.09 | $17.32 | $9.44 | 2,189,186 |
| 2019-05-03 | $17.28 | $17.55 | $17.28 | $17.52 | $9.55 | 1,642,762 |
| 2019-05-02 | $17.10 | $17.32 | $17.06 | $17.20 | $9.37 | 1,715,213 |
| 2019-05-01 | $17.14 | $17.48 | $17.08 | $17.11 | $9.32 | 3,507,505 |
| 2019-04-30 | $17.00 | $17.24 | $16.80 | $17.05 | $9.29 | 2,618,707 |
| 2019-04-29 | $17.28 | $17.41 | $17.08 | $17.13 | $9.33 | 2,344,426 |
| 2019-04-26 | $17.10 | $17.31 | $16.65 | $17.27 | $9.41 | 1,932,940 |
| 2019-04-25 | $17.07 | $17.24 | $16.91 | $17.14 | $9.34 | 2,665,281 |
| 2019-04-24 | $16.94 | $17.17 | $16.89 | $17.12 | $9.33 | 1,689,566 |
| 2019-04-23 | $16.61 | $16.98 | $16.58 | $16.96 | $9.24 | 1,944,764 |
| 2019-04-22 | $16.70 | $16.77 | $16.47 | $16.57 | $9.03 | 2,023,716 |
| 2019-04-18 | $16.96 | $17.12 | $16.72 | $16.78 | $9.14 | 2,018,344 |
| 2019-04-17 | $16.74 | $17.03 | $16.72 | $16.91 | $9.21 | 2,899,631 |
| 2019-04-16 | $17.31 | $17.34 | $16.42 | $16.70 | $9.10 | 3,525,540 |
| 2019-04-15 | $17.00 | $17.46 | $16.73 | $17.28 | $9.42 | 4,461,817 |
| 2019-04-12 | $17.15 | $17.33 | $16.94 | $16.97 | $9.25 | 5,289,275 |
| 2019-04-11 | $17.08 | $17.22 | $17.02 | $17.05 | $9.29 | 2,357,103 |
| 2019-04-10 | $16.83 | $17.18 | $16.70 | $17.09 | $9.31 | 3,557,369 |
| 2019-04-09 | $16.99 | $17.09 | $16.71 | $16.76 | $9.13 | 2,197,586 |
| 2019-04-08 | $17.01 | $17.11 | $16.92 | $17.08 | $9.31 | 2,420,212 |
| 2019-04-05 | $17.02 | $17.17 | $16.92 | $17.04 | $9.29 | 3,600,687 |
| 2019-04-04 | $16.56 | $17.00 | $16.52 | $16.91 | $9.21 | 3,352,221 |
| 2019-04-03 | $16.44 | $16.76 | $16.44 | $16.61 | $9.05 | 3,100,834 |
| 2019-04-02 | $16.32 | $16.45 | $16.04 | $16.33 | $8.90 | 4,392,042 |
| 2019-04-01 | $16.15 | $16.54 | $16.08 | $16.28 | $8.87 | 10,175,780 |
| 2019-03-29 | $16.00 | $16.27 | $15.80 | $15.98 | $8.71 | 7,204,238 |
| 2019-03-28 | $16.07 | $16.23 | $15.88 | $15.91 | $8.67 | 4,043,915 |
| 2019-03-27 | $16.45 | $16.47 | $16.00 | $16.04 | $8.74 | 4,120,940 |
| 2019-03-26 | $16.73 | $16.81 | $16.17 | $16.44 | $8.96 | 4,298,815 |
| 2019-03-25 | $16.97 | $17.16 | $16.60 | $16.64 | $9.07 | 2,513,945 |
| 2019-03-22 | $17.27 | $17.35 | $16.90 | $17.02 | $9.27 | 2,488,519 |
| 2019-03-21 | $16.98 | $17.36 | $16.89 | $17.35 | $9.45 | 2,255,351 |
| 2019-03-20 | $17.00 | $17.18 | $16.77 | $17.05 | $9.29 | 3,166,208 |
| 2019-03-19 | $17.38 | $17.53 | $16.95 | $17.00 | $9.26 | 2,831,777 |
| 2019-03-18 | $17.22 | $17.46 | $17.13 | $17.29 | $9.42 | 1,766,856 |
| 2019-03-15 | $17.38 | $17.49 | $17.11 | $17.24 | $9.39 | 4,233,322 |
| 2019-03-14 | $17.62 | $17.63 | $17.19 | $17.38 | $9.47 | 3,563,206 |
| 2019-03-13 | $17.76 | $17.87 | $17.47 | $17.63 | $9.61 | 3,899,774 |
| 2019-03-12 | $17.66 | $17.75 | $17.42 | $17.72 | $9.66 | 4,102,622 |
| 2019-03-11 | $17.66 | $17.86 | $17.48 | $17.50 | $9.54 | 4,120,505 |
| 2019-03-08 | $17.73 | $17.99 | $17.20 | $17.44 | $9.50 | 6,373,022 |
| 2019-03-07 | $17.88 | $17.88 | $17.00 | $17.19 | $9.37 | 6,027,619 |
| 2019-03-06 | $18.23 | $18.31 | $17.83 | $17.90 | $9.75 | 2,810,342 |
| 2019-03-05 | $18.53 | $18.63 | $18.27 | $18.29 | $9.97 | 2,529,482 |
| 2019-03-04 | $18.92 | $18.98 | $18.32 | $18.41 | $10.03 | 3,264,720 |
| 2019-03-01 | $18.04 | $18.95 | $18.04 | $18.77 | $10.23 | 5,985,859 |
| 2019-02-28 | $21.13 | $21.13 | $17.50 | $18.01 | $9.81 | 10,625,755 |
| 2019-02-27 | $21.93 | $22.24 | $21.75 | $21.92 | $11.94 | 3,509,279 |
| 2019-02-26 | $21.84 | $22.06 | $21.75 | $21.93 | $11.95 | 2,237,888 |
| 2019-02-25 | $21.95 | $21.99 | $21.71 | $21.86 | $11.91 | 2,841,378 |
| 2019-02-22 | $21.68 | $21.90 | $21.58 | $21.80 | $11.88 | 2,065,494 |
| 2019-02-21 | $21.74 | $21.93 | $21.46 | $21.56 | $11.75 | 1,663,190 |
| 2019-02-20 | $21.74 | $21.96 | $21.50 | $21.84 | $11.90 | 2,149,201 |
| 2019-02-19 | $21.70 | $21.86 | $21.42 | $21.76 | $11.86 | 2,312,984 |
| 2019-02-15 | $21.99 | $22.29 | $21.86 | $21.86 | $11.91 | 2,655,784 |
| 2019-02-14 | $21.75 | $22.06 | $21.57 | $21.92 | $11.94 | 2,030,407 |
| 2019-02-13 | $21.63 | $21.92 | $21.36 | $21.83 | $11.90 | 1,723,097 |
| 2019-02-12 | $21.32 | $21.64 | $21.32 | $21.61 | $11.78 | 1,896,597 |
| 2019-02-11 | $21.16 | $21.39 | $21.00 | $21.18 | $11.54 | 2,284,392 |
| 2019-02-08 | $21.50 | $21.61 | $21.10 | $21.15 | $11.53 | 2,404,631 |
| 2019-02-07 | $21.45 | $21.54 | $21.15 | $21.51 | $11.72 | 1,427,623 |
| 2019-02-06 | $21.88 | $21.92 | $21.61 | $21.65 | $11.80 | 1,732,361 |
| 2019-02-05 | $21.64 | $22.13 | $21.57 | $21.89 | $11.93 | 1,602,238 |
| 2019-02-04 | $21.60 | $21.70 | $21.41 | $21.59 | $11.76 | 2,124,723 |
| 2019-02-01 | $21.70 | $21.90 | $21.50 | $21.71 | $11.83 | 2,167,841 |
| 2019-01-31 | $21.72 | $22.01 | $21.66 | $21.75 | $11.85 | 2,192,297 |
| 2019-01-30 | $21.96 | $22.00 | $21.65 | $21.77 | $11.86 | 1,371,911 |
| 2019-01-29 | $21.72 | $21.96 | $21.62 | $21.72 | $11.84 | 1,433,630 |
| 2019-01-28 | $21.45 | $21.85 | $21.29 | $21.78 | $11.87 | 1,395,296 |
| 2019-01-25 | $21.50 | $21.69 | $21.43 | $21.61 | $11.78 | 1,386,789 |
| 2019-01-24 | $20.96 | $21.40 | $20.96 | $21.26 | $11.58 | 2,332,620 |
| 2019-01-23 | $21.23 | $21.45 | $20.85 | $20.95 | $11.42 | 2,009,093 |
| 2019-01-22 | $21.50 | $21.96 | $21.03 | $21.16 | $11.53 | 2,141,646 |
| 2019-01-18 | $21.47 | $21.83 | $21.24 | $21.57 | $11.75 | 2,084,968 |
| 2019-01-17 | $21.34 | $21.81 | $21.32 | $21.45 | $11.69 | 1,844,188 |
| 2019-01-16 | $21.22 | $21.52 | $21.15 | $21.36 | $11.64 | 1,363,500 |
| 2019-01-15 | $20.92 | $21.29 | $20.88 | $21.23 | $11.57 | 1,312,462 |
| 2019-01-14 | $20.89 | $21.20 | $20.73 | $20.92 | $11.40 | 2,116,609 |
| 2019-01-11 | $20.84 | $21.15 | $20.51 | $21.04 | $11.47 | 1,268,261 |
| 2019-01-10 | $20.55 | $21.04 | $20.49 | $20.87 | $11.37 | 2,097,181 |
| 2019-01-09 | $20.60 | $20.89 | $20.53 | $20.75 | $11.31 | 1,577,865 |
| 2019-01-08 | $20.35 | $20.60 | $19.61 | $20.59 | $11.22 | 1,912,099 |
| 2019-01-07 | $19.88 | $20.51 | $19.80 | $20.15 | $10.98 | 1,906,795 |
| 2019-01-04 | $19.47 | $20.10 | $19.47 | $19.88 | $10.83 | 2,804,705 |
| 2019-01-03 | $19.44 | $19.61 | $19.07 | $19.42 | $10.58 | 2,296,529 |
| 2019-01-02 | $19.21 | $19.86 | $19.06 | $19.63 | $10.70 | 2,206,105 |
| 2018-12-31 | $19.42 | $19.67 | $19.21 | $19.52 | $10.64 | 2,317,834 |
| 2018-12-28 | $19.32 | $19.63 | $18.60 | $19.37 | $10.56 | 3,405,249 |
| 2018-12-27 | $18.79 | $19.33 | $18.62 | $19.29 | $10.51 | 3,307,272 |
| 2018-12-26 | $18.69 | $19.11 | $18.36 | $19.11 | $10.41 | 2,822,813 |
| 2018-12-24 | $18.27 | $19.18 | $18.21 | $18.56 | $10.11 | 3,229,258 |
| 2018-12-21 | $18.51 | $18.73 | $18.04 | $18.45 | $10.05 | 15,768,613 |
| 2018-12-20 | $19.36 | $19.54 | $18.47 | $18.60 | $10.14 | 5,968,105 |
| 2018-12-19 | $19.49 | $20.06 | $19.20 | $19.50 | $10.63 | 4,597,271 |
| 2018-12-18 | $19.65 | $19.81 | $19.30 | $19.61 | $10.69 | 4,003,383 |
| 2018-12-17 | $20.00 | $20.78 | $19.45 | $19.54 | $10.65 | 3,622,713 |
| 2018-12-14 | $20.38 | $20.88 | $20.01 | $20.07 | $10.94 | 2,928,122 |
| 2018-12-13 | $21.22 | $21.22 | $20.42 | $20.62 | $11.24 | 2,516,218 |
| 2018-12-12 | $21.23 | $21.58 | $21.03 | $21.16 | $11.53 | 2,283,732 |
| 2018-12-11 | $21.64 | $21.90 | $20.83 | $20.91 | $11.39 | 2,954,457 |
| 2018-12-10 | $21.27 | $21.68 | $20.96 | $21.48 | $11.70 | 2,330,793 |
| 2018-12-07 | $22.03 | $22.18 | $21.25 | $21.36 | $11.64 | 2,825,144 |
| 2018-12-06 | $21.57 | $22.24 | $21.11 | $22.24 | $12.12 | 3,615,769 |
| 2018-12-04 | $22.80 | $22.98 | $21.96 | $22.03 | $12.00 | 2,605,686 |
| 2018-12-03 | $22.72 | $22.84 | $22.36 | $22.74 | $12.39 | 2,288,375 |
| 2018-11-30 | $22.44 | $22.69 | $22.20 | $22.22 | $12.11 | 4,325,602 |
| 2018-11-29 | $22.36 | $22.71 | $22.17 | $22.44 | $12.23 | 1,903,415 |
| 2018-11-28 | $22.33 | $22.59 | $21.85 | $22.50 | $12.26 | 3,000,285 |
| 2018-11-27 | $22.13 | $22.47 | $22.04 | $22.22 | $12.11 | 2,346,611 |
| 2018-11-26 | $21.68 | $22.32 | $21.61 | $22.27 | $12.14 | 2,782,820 |
| 2018-11-23 | $21.05 | $21.85 | $21.05 | $21.41 | $11.67 | 1,179,165 |
| 2018-11-21 | $21.28 | $21.56 | $21.00 | $21.30 | $11.61 | 3,100,424 |
| 2018-11-20 | $22.54 | $22.68 | $21.05 | $21.16 | $11.53 | 3,503,662 |
| 2018-11-19 | $23.22 | $24.10 | $22.66 | $22.73 | $12.39 | 2,790,024 |
| 2018-11-16 | $23.35 | $23.77 | $23.07 | $23.32 | $12.71 | 1,971,226 |
| 2018-11-15 | $23.29 | $23.56 | $22.45 | $23.54 | $12.83 | 3,102,904 |
| 2018-11-14 | $24.05 | $24.22 | $23.34 | $23.43 | $12.77 | 3,573,262 |
| 2018-11-13 | $24.47 | $24.57 | $23.63 | $23.88 | $13.01 | 3,685,442 |
| 2018-11-12 | $24.29 | $24.62 | $23.45 | $24.36 | $13.27 | 2,901,867 |
| 2018-11-09 | $23.50 | $25.03 | $23.16 | $24.52 | $13.36 | 4,983,015 |
| 2018-11-08 | $24.00 | $24.34 | $23.34 | $23.67 | $12.90 | 5,281,231 |
| 2018-11-07 | $23.92 | $24.24 | $23.60 | $24.07 | $13.12 | 2,950,939 |
| 2018-11-06 | $23.00 | $23.73 | $22.25 | $23.71 | $12.92 | 2,798,837 |
| 2018-11-05 | $23.14 | $23.76 | $23.11 | $23.48 | $12.79 | 2,906,595 |
| 2018-11-02 | $23.00 | $23.21 | $22.83 | $23.03 | $12.55 | 2,563,780 |
| 2018-11-01 | $21.94 | $23.12 | $21.74 | $22.98 | $12.52 | 2,899,397 |
| 2018-10-31 | $22.26 | $22.51 | $21.86 | $21.94 | $11.96 | 3,293,146 |
| 2018-10-30 | $21.39 | $22.12 | $21.34 | $22.07 | $12.03 | 2,404,525 |
| 2018-10-29 | $21.68 | $22.03 | $20.99 | $21.34 | $11.63 | 3,838,032 |
| 2018-10-26 | $21.55 | $21.99 | $21.23 | $21.37 | $11.64 | 3,054,020 |
| 2018-10-25 | $21.78 | $22.50 | $21.69 | $22.18 | $12.09 | 2,422,711 |
| 2018-10-24 | $22.40 | $22.58 | $21.60 | $21.62 | $11.78 | 2,388,235 |
| 2018-10-23 | $22.00 | $22.45 | $21.55 | $22.40 | $12.21 | 2,991,747 |
| 2018-10-22 | $22.36 | $22.49 | $21.95 | $22.17 | $12.08 | 1,792,297 |
| 2018-10-19 | $22.24 | $22.42 | $22.03 | $22.15 | $12.07 | 2,503,716 |
| 2018-10-18 | $22.20 | $22.54 | $21.66 | $22.00 | $11.99 | 4,338,474 |
| 2018-10-17 | $21.94 | $22.32 | $21.52 | $22.26 | $12.13 | 2,673,740 |
| 2018-10-16 | $21.67 | $22.08 | $20.85 | $21.93 | $11.95 | 2,362,959 |
| 2018-10-15 | $21.12 | $21.74 | $21.04 | $21.60 | $11.77 | 2,697,777 |
| 2018-10-12 | $21.17 | $22.09 | $20.77 | $21.12 | $11.51 | 4,002,119 |
| 2018-10-11 | $20.71 | $21.08 | $20.63 | $20.87 | $11.37 | 5,403,652 |
| 2018-10-10 | $20.80 | $20.97 | $20.45 | $20.78 | $11.32 | 4,500,367 |
| 2018-10-09 | $21.05 | $21.38 | $20.84 | $20.85 | $11.36 | 2,313,115 |
| 2018-10-08 | $21.05 | $21.23 | $20.69 | $21.05 | $11.47 | 1,882,430 |
| 2018-10-05 | $21.62 | $21.72 | $20.96 | $21.06 | $11.48 | 3,436,372 |
| 2018-10-04 | $21.86 | $22.03 | $21.44 | $21.57 | $11.75 | 2,497,206 |
| 2018-10-03 | $21.79 | $22.24 | $21.61 | $21.92 | $11.94 | 2,549,627 |
| 2018-10-02 | $21.49 | $21.92 | $21.35 | $21.67 | $11.81 | 3,257,475 |
| 2018-10-01 | $22.25 | $22.32 | $21.53 | $21.59 | $11.76 | 3,172,759 |
| 2018-09-28 | $22.00 | $22.56 | $21.50 | $22.21 | $12.10 | 2,782,730 |
| 2018-09-27 | $21.92 | $22.20 | $21.55 | $22.09 | $12.04 | 2,533,263 |
| 2018-09-26 | $22.37 | $22.47 | $21.88 | $21.90 | $11.93 | 2,738,356 |
| 2018-09-25 | $22.56 | $22.82 | $22.23 | $22.37 | $12.19 | 2,771,594 |
| 2018-09-24 | $22.46 | $22.64 | $22.18 | $22.51 | $12.27 | 2,895,079 |
| 2018-09-21 | $22.74 | $22.82 | $22.52 | $22.63 | $12.33 | 4,639,846 |
| 2018-09-20 | $22.31 | $22.65 | $22.22 | $22.56 | $12.29 | 2,515,473 |
| 2018-09-19 | $22.10 | $22.48 | $21.93 | $22.12 | $12.05 | 2,986,296 |
| 2018-09-18 | $21.95 | $22.15 | $21.71 | $22.10 | $12.04 | 4,355,123 |
| 2018-09-17 | $22.07 | $22.26 | $21.85 | $21.92 | $11.94 | 3,709,557 |
| 2018-09-14 | $21.51 | $22.27 | $21.49 | $22.16 | $12.08 | 3,038,738 |
| 2018-09-13 | $21.42 | $21.64 | $20.77 | $21.49 | $11.71 | 2,262,629 |
| 2018-09-12 | $20.96 | $21.36 | $20.84 | $21.29 | $11.60 | 2,069,330 |
| 2018-09-11 | $20.96 | $21.14 | $20.36 | $21.02 | $11.45 | 2,107,111 |
| 2018-09-10 | $20.99 | $21.17 | $20.81 | $21.10 | $11.50 | 3,304,814 |
| 2018-09-07 | $20.53 | $21.02 | $20.48 | $20.92 | $11.40 | 2,875,470 |
| 2018-09-06 | $20.70 | $20.87 | $20.59 | $20.66 | $11.26 | 2,311,291 |
| 2018-09-05 | $20.79 | $20.94 | $20.45 | $20.73 | $11.30 | 3,451,478 |
| 2018-09-04 | $20.80 | $20.90 | $20.57 | $20.83 | $11.35 | 3,313,526 |
| 2018-08-31 | $20.09 | $20.84 | $20.00 | $20.79 | $11.33 | 4,027,035 |
| 2018-08-30 | $20.25 | $20.54 | $20.13 | $20.15 | $10.98 | 2,189,745 |
| 2018-08-29 | $20.59 | $20.59 | $20.21 | $20.25 | $11.03 | 2,506,640 |
| 2018-08-28 | $20.81 | $20.98 | $20.55 | $20.66 | $11.26 | 1,819,867 |
| 2018-08-27 | $20.82 | $21.15 | $20.78 | $20.82 | $11.35 | 2,243,474 |
| 2018-08-24 | $20.75 | $20.78 | $20.49 | $20.67 | $11.26 | 1,749,003 |
| 2018-08-23 | $21.40 | $21.40 | $20.63 | $20.64 | $11.25 | 2,679,701 |
| 2018-08-22 | $21.74 | $21.89 | $21.39 | $21.40 | $11.66 | 2,128,724 |
| 2018-08-21 | $21.68 | $21.93 | $21.55 | $21.71 | $11.83 | 2,562,940 |
| 2018-08-20 | $21.76 | $21.82 | $21.49 | $21.60 | $11.77 | 1,821,735 |
| 2018-08-17 | $21.86 | $21.90 | $21.64 | $21.84 | $11.90 | 1,631,278 |
| 2018-08-16 | $22.36 | $22.36 | $21.93 | $21.96 | $11.97 | 1,776,496 |
| 2018-08-15 | $22.17 | $22.30 | $21.98 | $22.18 | $12.09 | 1,575,368 |
| 2018-08-14 | $22.38 | $22.57 | $22.28 | $22.41 | $12.21 | 1,643,251 |
| 2018-08-13 | $22.79 | $22.93 | $22.26 | $22.34 | $12.17 | 1,549,077 |
| 2018-08-10 | $23.09 | $23.19 | $22.74 | $22.77 | $12.41 | 2,180,304 |
| 2018-08-09 | $23.06 | $23.58 | $22.99 | $23.16 | $12.62 | 2,560,821 |
| 2018-08-08 | $21.73 | $23.50 | $21.50 | $23.00 | $12.53 | 3,937,035 |
| 2018-08-07 | $21.75 | $22.07 | $21.73 | $22.03 | $12.00 | 3,605,112 |
| 2018-08-06 | $21.65 | $21.95 | $21.40 | $21.66 | $11.80 | 3,082,203 |
| 2018-08-03 | $21.32 | $21.78 | $21.32 | $21.73 | $11.84 | 2,430,060 |
| 2018-08-02 | $21.10 | $21.36 | $20.89 | $21.35 | $11.63 | 2,011,429 |
| 2018-08-01 | $21.08 | $21.42 | $21.05 | $21.29 | $11.60 | 2,573,687 |
| 2018-07-31 | $21.23 | $21.35 | $21.06 | $21.29 | $11.60 | 2,867,779 |
| 2018-07-30 | $21.26 | $21.41 | $21.10 | $21.16 | $11.53 | 2,357,221 |
| 2018-07-27 | $21.62 | $21.81 | $21.21 | $21.38 | $11.65 | 2,207,149 |
| 2018-07-26 | $21.46 | $21.71 | $21.37 | $21.59 | $11.76 | 3,173,964 |
| 2018-07-25 | $21.38 | $21.41 | $21.06 | $21.41 | $11.67 | 2,423,451 |
| 2018-07-24 | $21.47 | $21.60 | $21.17 | $21.29 | $11.60 | 1,695,406 |
| 2018-07-23 | $21.70 | $21.74 | $21.30 | $21.39 | $11.66 | 1,725,694 |
| 2018-07-20 | $22.01 | $22.01 | $21.57 | $21.70 | $11.82 | 2,691,255 |
| 2018-07-19 | $22.07 | $22.24 | $21.80 | $22.00 | $11.99 | 1,698,559 |
| 2018-07-18 | $21.89 | $22.15 | $21.82 | $22.08 | $12.03 | 2,527,011 |
| 2018-07-17 | $21.82 | $21.98 | $21.69 | $21.95 | $11.96 | 2,299,003 |
| 2018-07-16 | $22.04 | $22.14 | $21.76 | $21.99 | $11.98 | 1,961,584 |
| 2018-07-13 | $21.95 | $22.14 | $21.51 | $21.95 | $11.96 | 1,762,723 |
| 2018-07-12 | $21.70 | $21.93 | $21.52 | $21.89 | $11.93 | 2,103,775 |
| 2018-07-11 | $21.74 | $21.93 | $21.52 | $21.68 | $11.81 | 2,830,693 |
| 2018-07-10 | $22.01 | $22.03 | $21.70 | $21.99 | $11.98 | 1,956,066 |
| 2018-07-09 | $21.99 | $22.08 | $21.79 | $21.92 | $11.94 | 2,343,613 |
| 2018-07-06 | $21.70 | $21.89 | $21.57 | $21.89 | $11.93 | 1,705,578 |
| 2018-07-05 | $21.56 | $21.83 | $21.27 | $21.66 | $11.80 | 2,743,450 |
| 2018-07-03 | $21.35 | $21.53 | $21.22 | $21.50 | $11.72 | 1,497,662 |
| 2018-07-02 | $20.98 | $21.34 | $20.64 | $21.12 | $11.51 | 3,825,489 |
| 2018-06-29 | $21.28 | $21.50 | $21.01 | $21.22 | $11.56 | 4,053,799 |
| 2018-06-28 | $20.66 | $21.26 | $20.47 | $21.19 | $11.55 | 2,986,327 |
| 2018-06-27 | $20.92 | $21.27 | $20.59 | $20.73 | $11.30 | 3,840,369 |
| 2018-06-26 | $20.92 | $20.99 | $20.43 | $20.84 | $11.36 | 4,793,250 |
| 2018-06-25 | $21.07 | $21.14 | $20.75 | $20.96 | $11.42 | 3,431,998 |
| 2018-06-22 | $21.35 | $21.49 | $21.13 | $21.13 | $11.51 | 7,960,335 |
| 2018-06-21 | $21.41 | $21.45 | $21.02 | $21.20 | $11.55 | 2,397,602 |
| 2018-06-20 | $21.41 | $21.46 | $20.92 | $21.34 | $11.63 | 2,363,414 |
| 2018-06-19 | $21.20 | $21.54 | $21.19 | $21.28 | $11.60 | 3,281,091 |
| 2018-06-18 | $21.44 | $21.74 | $21.33 | $21.48 | $11.70 | 2,588,410 |
| 2018-06-15 | $21.50 | $21.57 | $21.30 | $21.55 | $11.74 | 4,462,403 |
| 2018-06-14 | $21.42 | $21.69 | $21.18 | $21.45 | $11.69 | 2,932,898 |
| 2018-06-13 | $21.71 | $21.77 | $21.20 | $21.34 | $11.63 | 4,465,816 |
| 2018-06-12 | $21.80 | $21.96 | $21.55 | $21.79 | $11.87 | 2,020,861 |
| 2018-06-11 | $21.48 | $21.96 | $21.46 | $21.82 | $11.89 | 3,488,292 |
| 2018-06-08 | $21.54 | $21.54 | $21.17 | $21.46 | $11.69 | 2,664,591 |
| 2018-06-07 | $21.32 | $21.55 | $21.27 | $21.40 | $11.66 | 3,371,505 |
| 2018-06-06 | $20.95 | $21.28 | $20.79 | $21.21 | $11.56 | 3,941,242 |
| 2018-06-05 | $20.52 | $21.07 | $20.50 | $20.95 | $11.42 | 3,852,425 |
| 2018-06-04 | $20.30 | $20.61 | $20.19 | $20.50 | $11.17 | 2,696,662 |
| 2018-06-01 | $20.33 | $20.66 | $20.15 | $20.22 | $11.02 | 2,666,644 |
| 2018-05-31 | $20.68 | $20.76 | $20.27 | $20.33 | $11.08 | 3,515,348 |
| 2018-05-30 | $20.94 | $20.95 | $20.42 | $20.61 | $11.23 | 3,114,217 |
| 2018-05-29 | $20.92 | $21.26 | $20.70 | $20.87 | $11.37 | 2,763,371 |
| 2018-05-25 | $21.07 | $21.40 | $20.85 | $21.11 | $11.50 | 2,638,318 |
| 2018-05-24 | $21.46 | $21.59 | $21.09 | $21.13 | $11.51 | 3,455,231 |
| 2018-05-23 | $22.09 | $22.20 | $21.39 | $21.43 | $11.68 | 4,977,800 |
| 2018-05-22 | $22.54 | $22.96 | $21.94 | $22.00 | $11.99 | 1,975,545 |
| 2018-05-21 | $22.71 | $22.83 | $22.52 | $22.56 | $12.29 | 2,971,857 |
| 2018-05-18 | $22.80 | $22.85 | $22.54 | $22.60 | $12.32 | 2,565,394 |
| 2018-05-17 | $22.26 | $22.71 | $22.26 | $22.63 | $12.33 | 2,343,555 |
| 2018-05-16 | $22.00 | $22.41 | $21.82 | $22.37 | $12.19 | 2,567,310 |
| 2018-05-15 | $21.89 | $22.41 | $21.83 | $21.90 | $11.93 | 3,093,879 |
| 2018-05-14 | $21.91 | $22.50 | $21.91 | $22.36 | $12.18 | 3,977,544 |
| 2018-05-11 | $21.76 | $22.50 | $21.75 | $22.02 | $12.00 | 3,564,604 |
| 2018-05-10 | $24.88 | $25.00 | $21.70 | $21.89 | $11.93 | 7,542,589 |
| 2018-05-09 | $24.25 | $24.86 | $24.06 | $24.55 | $13.38 | 4,111,882 |
| 2018-05-08 | $24.10 | $24.48 | $24.05 | $24.11 | $13.14 | 2,685,727 |
| 2018-05-07 | $23.87 | $24.13 | $23.74 | $24.04 | $13.10 | 1,764,125 |
| 2018-05-04 | $23.37 | $23.88 | $23.29 | $23.75 | $12.94 | 1,843,469 |
| 2018-05-03 | $23.44 | $23.80 | $23.32 | $23.57 | $12.84 | 1,917,919 |
| 2018-05-02 | $23.80 | $23.96 | $23.12 | $23.58 | $12.85 | 3,079,373 |
| 2018-05-01 | $23.07 | $24.21 | $23.07 | $24.01 | $13.08 | 2,386,267 |
| 2018-04-30 | $23.49 | $23.82 | $23.24 | $23.41 | $12.76 | 2,393,933 |
| 2018-04-27 | $23.51 | $23.77 | $22.94 | $23.31 | $12.70 | 2,055,217 |
| 2018-04-26 | $23.76 | $23.92 | $23.17 | $23.68 | $12.90 | 2,257,944 |
| 2018-04-25 | $23.64 | $24.04 | $23.17 | $23.71 | $12.92 | 2,672,600 |
| 2018-04-24 | $25.21 | $25.21 | $23.46 | $23.64 | $12.88 | 3,502,525 |
| 2018-04-23 | $25.31 | $25.54 | $24.98 | $25.22 | $13.74 | 1,425,148 |
| 2018-04-20 | $25.44 | $25.70 | $25.08 | $25.23 | $13.75 | 2,192,816 |
| 2018-04-19 | $25.51 | $25.72 | $24.83 | $25.41 | $13.85 | 1,399,005 |
| 2018-04-18 | $25.43 | $25.74 | $25.25 | $25.50 | $13.90 | 1,705,462 |
| 2018-04-17 | $25.45 | $25.62 | $25.11 | $25.43 | $13.86 | 1,514,181 |
| 2018-04-16 | $24.76 | $25.35 | $24.56 | $25.19 | $13.73 | 1,612,306 |
| 2018-04-13 | $24.93 | $25.17 | $24.50 | $24.68 | $13.45 | 2,248,340 |
| 2018-04-12 | $24.99 | $25.28 | $24.79 | $24.89 | $13.56 | 2,744,246 |
| 2018-04-11 | $25.41 | $25.64 | $24.61 | $24.98 | $13.61 | 1,949,516 |
| 2018-04-10 | $25.42 | $25.90 | $25.42 | $25.56 | $13.93 | 1,675,420 |
| 2018-04-09 | $25.05 | $25.81 | $24.80 | $25.19 | $13.73 | 1,534,121 |
| 2018-04-06 | $25.30 | $25.54 | $24.78 | $24.94 | $13.59 | 1,654,029 |
| 2018-04-05 | $25.58 | $25.70 | $25.22 | $25.57 | $13.93 | 1,445,674 |
| 2018-04-04 | $24.61 | $25.58 | $24.55 | $25.52 | $13.91 | 1,686,865 |
| 2018-04-03 | $24.78 | $24.99 | $24.34 | $24.83 | $13.53 | 1,755,316 |
| 2018-04-02 | $25.09 | $25.20 | $24.44 | $24.66 | $13.44 | 2,487,252 |
| 2018-03-29 | $25.08 | $25.29 | $24.91 | $25.17 | $13.72 | 2,587,328 |
| 2018-03-28 | $25.12 | $25.30 | $24.48 | $25.03 | $13.64 | 2,673,584 |
| 2018-03-27 | $25.81 | $25.92 | $24.85 | $24.99 | $13.62 | 1,825,866 |
| 2018-03-26 | $25.45 | $25.73 | $25.08 | $25.68 | $13.99 | 2,386,730 |
| 2018-03-23 | $25.58 | $25.84 | $25.00 | $25.10 | $13.68 | 2,808,860 |
| 2018-03-22 | $25.95 | $26.10 | $25.55 | $25.58 | $13.94 | 2,426,311 |
| 2018-03-21 | $26.85 | $26.85 | $26.20 | $26.23 | $14.29 | 1,926,784 |
| 2018-03-20 | $26.34 | $27.14 | $26.34 | $26.97 | $14.70 | 2,868,376 |
| 2018-03-19 | $27.29 | $27.45 | $26.23 | $26.35 | $14.36 | 2,520,729 |
| 2018-03-16 | $27.41 | $27.59 | $26.95 | $27.52 | $15.00 | 2,933,445 |
| 2018-03-15 | $27.43 | $27.56 | $26.94 | $27.15 | $14.79 | 2,449,901 |
| 2018-03-14 | $27.78 | $27.94 | $27.17 | $27.50 | $14.99 | 2,373,310 |
| 2018-03-13 | $27.49 | $27.96 | $27.37 | $27.65 | $15.07 | 2,156,379 |
| 2018-03-12 | $27.93 | $28.07 | $27.12 | $27.39 | $14.93 | 2,895,137 |
| 2018-03-09 | $27.51 | $27.95 | $27.25 | $27.93 | $15.22 | 2,344,439 |
| 2018-03-08 | $27.67 | $27.69 | $26.94 | $27.18 | $14.81 | 2,191,529 |
| 2018-03-07 | $27.53 | $27.68 | $26.99 | $27.23 | $14.84 | 2,383,224 |
| 2018-03-06 | $27.55 | $27.71 | $27.21 | $27.66 | $15.07 | 1,826,021 |
| 2018-03-05 | $26.60 | $27.58 | $25.44 | $27.56 | $15.02 | 2,690,694 |
| 2018-03-02 | $27.24 | $27.24 | $26.47 | $26.69 | $14.54 | 4,473,656 |
| 2018-03-01 | $26.76 | $28.73 | $25.73 | $27.56 | $15.02 | 5,613,550 |
| 2018-02-28 | $28.55 | $29.00 | $28.25 | $28.87 | $15.73 | 4,059,046 |
| 2018-02-27 | $28.86 | $29.11 | $28.27 | $28.30 | $15.42 | 2,648,506 |
| 2018-02-26 | $28.57 | $28.88 | $28.41 | $28.57 | $15.57 | 1,926,660 |
| 2018-02-23 | $28.39 | $28.68 | $27.91 | $28.46 | $15.51 | 1,818,746 |
| 2018-02-22 | $28.22 | $28.64 | $28.16 | $28.23 | $15.38 | 1,857,649 |
| 2018-02-21 | $27.84 | $28.61 | $27.84 | $28.16 | $15.34 | 2,280,317 |
| 2018-02-20 | $27.81 | $28.15 | $27.47 | $27.84 | $15.17 | 1,899,545 |
| 2018-02-16 | $27.83 | $28.18 | $27.67 | $27.95 | $15.23 | 2,011,699 |
| 2018-02-15 | $28.00 | $28.06 | $27.59 | $27.80 | $15.15 | 2,354,140 |
| 2018-02-14 | $27.30 | $28.12 | $26.65 | $27.97 | $15.24 | 1,882,282 |
| 2018-02-13 | $26.89 | $27.57 | $26.81 | $27.45 | $14.96 | 2,336,688 |
| 2018-02-12 | $26.79 | $27.16 | $26.26 | $26.98 | $14.70 | 2,499,981 |
| 2018-02-09 | $26.45 | $26.87 | $25.70 | $26.60 | $14.49 | 3,643,190 |
| 2018-02-08 | $27.35 | $27.95 | $26.36 | $26.37 | $14.37 | 2,861,478 |
| 2018-02-07 | $27.60 | $28.19 | $27.29 | $27.59 | $15.03 | 2,202,298 |
| 2018-02-06 | $26.84 | $27.79 | $26.59 | $27.65 | $15.07 | 3,667,734 |
| 2018-02-05 | $28.06 | $28.32 | $27.17 | $27.18 | $14.81 | 3,313,696 |
| 2018-02-02 | $28.12 | $28.52 | $27.77 | $28.20 | $15.37 | 2,504,557 |
| 2018-02-01 | $27.81 | $28.61 | $27.79 | $28.14 | $15.33 | 2,854,177 |
| 2018-01-31 | $28.20 | $28.21 | $27.87 | $28.09 | $15.31 | 2,343,016 |
| 2018-01-30 | $28.02 | $28.30 | $27.83 | $28.12 | $15.32 | 2,233,257 |
| 2018-01-29 | $27.89 | $28.40 | $27.89 | $28.09 | $15.31 | 3,403,219 |
| 2018-01-26 | $27.68 | $28.22 | $27.66 | $28.08 | $15.30 | 2,666,807 |
| 2018-01-25 | $27.62 | $27.85 | $27.36 | $27.64 | $15.06 | 2,057,039 |
| 2018-01-24 | $27.61 | $27.99 | $27.47 | $27.48 | $14.97 | 2,421,959 |
| 2018-01-23 | $27.24 | $27.67 | $27.12 | $27.64 | $15.06 | 2,323,045 |
| 2018-01-22 | $26.92 | $27.58 | $26.77 | $27.47 | $14.97 | 4,267,340 |
| 2018-01-19 | $26.35 | $26.90 | $26.35 | $26.77 | $14.59 | 2,046,105 |
| 2018-01-18 | $26.88 | $26.89 | $26.39 | $26.77 | $14.59 | 3,715,905 |
| 2018-01-17 | $26.62 | $26.97 | $26.51 | $26.72 | $14.56 | 3,470,155 |
| 2018-01-16 | $27.00 | $27.13 | $26.43 | $26.46 | $14.42 | 3,273,839 |
| 2018-01-12 | $26.70 | $26.92 | $26.62 | $26.85 | $14.63 | 2,054,453 |
| 2018-01-11 | $26.22 | $26.93 | $26.11 | $26.65 | $14.52 | 2,572,828 |
| 2018-01-10 | $26.05 | $26.37 | $25.98 | $26.15 | $14.25 | 5,840,232 |
| 2018-01-09 | $26.18 | $26.29 | $25.84 | $26.21 | $14.28 | 3,152,217 |
| 2018-01-08 | $25.53 | $26.08 | $25.53 | $26.00 | $14.17 | 3,157,712 |
| 2018-01-05 | $25.75 | $25.94 | $25.54 | $25.64 | $13.97 | 3,188,571 |
| 2018-01-04 | $25.60 | $25.87 | $24.83 | $25.42 | $13.85 | 3,866,442 |
| 2018-01-03 | $24.93 | $25.70 | $24.80 | $25.48 | $13.88 | 6,070,061 |
| 2018-01-02 | $24.75 | $24.88 | $24.41 | $24.72 | $13.47 | 5,325,117 |
| 2017-12-29 | $25.34 | $25.50 | $24.24 | $24.42 | $13.31 | 11,831,955 |
| 2017-12-28 | $25.35 | $25.43 | $24.85 | $25.41 | $13.85 | 3,132,114 |
| 2017-12-27 | $25.61 | $25.73 | $25.15 | $25.34 | $13.81 | 2,946,880 |
| 2017-12-26 | $26.12 | $26.21 | $25.53 | $25.74 | $14.03 | 2,437,032 |
| 2017-12-22 | $26.46 | $26.60 | $26.12 | $26.18 | $14.27 | 3,334,401 |
| 2017-12-21 | $26.50 | $26.79 | $26.38 | $26.63 | $14.51 | 3,678,711 |
| 2017-12-20 | $26.45 | $26.73 | $26.29 | $26.46 | $14.42 | 2,840,564 |
| 2017-12-19 | $25.62 | $26.67 | $25.54 | $26.23 | $14.29 | 5,453,636 |
| 2017-12-18 | $25.06 | $25.45 | $24.94 | $25.41 | $13.85 | 4,231,098 |
| 2017-12-15 | $24.26 | $24.89 | $24.09 | $24.82 | $13.52 | 5,301,056 |
| 2017-12-14 | $24.53 | $24.77 | $24.08 | $24.10 | $13.13 | 3,386,708 |
| 2017-12-13 | $24.57 | $24.67 | $24.27 | $24.53 | $13.37 | 2,679,439 |
| 2017-12-12 | $24.47 | $24.66 | $24.36 | $24.41 | $13.30 | 2,628,479 |
| 2017-12-11 | $24.75 | $25.00 | $24.46 | $24.52 | $13.36 | 2,922,671 |
| 2017-12-08 | $25.10 | $25.10 | $24.71 | $24.79 | $13.51 | 1,620,294 |
| 2017-12-07 | $24.68 | $25.16 | $24.43 | $24.95 | $13.60 | 3,142,095 |
| 2017-12-06 | $24.85 | $25.16 | $24.68 | $24.75 | $13.49 | 2,964,637 |
| 2017-12-05 | $25.00 | $25.16 | $24.72 | $24.80 | $13.51 | 2,746,922 |
| 2017-12-04 | $24.85 | $25.16 | $24.65 | $24.96 | $13.60 | 3,231,064 |
| 2017-12-01 | $24.11 | $24.72 | $23.81 | $24.72 | $13.47 | 2,896,613 |
| 2017-11-30 | $24.51 | $25.01 | $24.21 | $24.40 | $13.30 | 3,470,075 |
| 2017-11-29 | $24.43 | $24.91 | $24.38 | $24.47 | $13.33 | 2,539,670 |
| 2017-11-28 | $24.35 | $24.54 | $24.01 | $24.34 | $13.26 | 3,088,811 |
| 2017-11-27 | $24.88 | $24.95 | $24.17 | $24.31 | $13.25 | 2,954,572 |
| 2017-11-24 | $24.92 | $25.21 | $24.59 | $24.82 | $13.52 | 1,321,911 |
| 2017-11-22 | $25.15 | $25.42 | $24.78 | $24.94 | $13.59 | 2,474,475 |
| 2017-11-21 | $25.15 | $25.21 | $24.82 | $25.14 | $13.70 | 2,191,960 |
| 2017-11-20 | $24.83 | $25.22 | $24.64 | $25.14 | $13.70 | 5,473,711 |
| 2017-11-17 | $24.37 | $24.92 | $24.19 | $24.86 | $13.55 | 3,861,363 |
| 2017-11-16 | $23.78 | $24.41 | $23.64 | $24.22 | $13.20 | 2,989,692 |
| 2017-11-15 | $23.77 | $24.03 | $23.45 | $23.57 | $12.84 | 3,243,168 |
| 2017-11-14 | $23.33 | $23.86 | $23.33 | $23.73 | $12.93 | 2,859,685 |
| 2017-11-13 | $23.95 | $24.31 | $23.35 | $23.43 | $12.77 | 3,681,549 |
| 2017-11-10 | $24.00 | $24.09 | $23.42 | $23.91 | $13.03 | 4,155,864 |
| 2017-11-09 | $21.02 | $23.83 | $21.00 | $23.27 | $12.68 | 7,289,815 |
| 2017-11-08 | $20.93 | $21.99 | $20.79 | $21.54 | $11.74 | 6,710,443 |
| 2017-11-07 | $22.21 | $22.27 | $21.42 | $21.55 | $11.74 | 4,033,454 |
| 2017-11-06 | $22.38 | $22.60 | $22.21 | $22.24 | $12.12 | 2,831,508 |
| 2017-11-03 | $22.50 | $22.69 | $22.33 | $22.45 | $12.23 | 2,926,953 |
| 2017-11-02 | $22.56 | $22.76 | $22.29 | $22.50 | $12.26 | 3,165,286 |
| 2017-11-01 | $22.77 | $23.01 | $22.59 | $22.60 | $12.32 | 3,221,796 |
| 2017-10-31 | $22.30 | $22.84 | $22.30 | $22.72 | $12.38 | 3,401,718 |
| 2017-10-30 | $22.64 | $22.77 | $22.24 | $22.32 | $12.16 | 3,195,256 |
| 2017-10-27 | $22.86 | $22.93 | $22.50 | $22.70 | $12.37 | 2,732,966 |
| 2017-10-26 | $23.07 | $23.29 | $22.96 | $23.04 | $12.55 | 2,857,527 |
| 2017-10-25 | $23.13 | $23.48 | $22.79 | $22.95 | $12.51 | 3,578,972 |
| 2017-10-24 | $23.14 | $23.38 | $23.12 | $23.16 | $12.62 | 2,090,394 |
| 2017-10-23 | $23.37 | $23.62 | $23.08 | $23.16 | $12.62 | 2,556,787 |
| 2017-10-20 | $23.16 | $23.60 | $23.16 | $23.38 | $12.74 | 2,358,389 |
| 2017-10-19 | $22.78 | $23.17 | $22.73 | $23.09 | $12.58 | 2,848,650 |
| 2017-10-18 | $22.91 | $23.24 | $22.89 | $22.90 | $12.48 | 1,742,130 |
| 2017-10-17 | $22.50 | $23.06 | $22.50 | $22.92 | $12.49 | 3,045,874 |
| 2017-10-16 | $22.19 | $22.58 | $22.12 | $22.52 | $12.27 | 2,928,484 |
| 2017-10-13 | $22.32 | $22.56 | $22.21 | $22.31 | $12.16 | 2,340,888 |
| 2017-10-12 | $22.22 | $22.34 | $21.78 | $22.24 | $12.12 | 4,455,769 |
| 2017-10-11 | $22.39 | $22.47 | $22.07 | $22.36 | $12.18 | 4,822,536 |
| 2017-10-10 | $22.35 | $22.67 | $21.94 | $22.25 | $12.12 | 7,845,679 |
| 2017-10-09 | $23.11 | $23.17 | $22.31 | $22.35 | $12.18 | 6,420,467 |
| 2017-10-06 | $23.53 | $23.69 | $22.98 | $23.08 | $12.58 | 3,536,557 |
| 2017-10-05 | $23.36 | $23.70 | $23.30 | $23.57 | $12.84 | 3,747,071 |
| 2017-10-04 | $23.85 | $23.85 | $23.17 | $23.28 | $12.69 | 3,951,555 |
| 2017-10-03 | $23.96 | $24.30 | $23.54 | $23.58 | $12.85 | 3,637,043 |
| 2017-10-02 | $23.59 | $24.10 | $23.48 | $23.97 | $13.06 | 5,082,186 |
| 2017-09-29 | $23.29 | $23.59 | $23.25 | $23.57 | $12.84 | 2,536,894 |
| 2017-09-28 | $22.66 | $23.40 | $22.56 | $23.37 | $12.73 | 6,039,621 |
| 2017-09-27 | $24.16 | $24.34 | $23.92 | $24.17 | $13.17 | 3,984,705 |
| 2017-09-26 | $24.09 | $24.58 | $24.03 | $24.04 | $13.10 | 3,576,676 |
| 2017-09-25 | $23.66 | $24.24 | $23.66 | $24.12 | $13.14 | 4,221,299 |
| 2017-09-22 | $23.08 | $23.87 | $23.04 | $23.76 | $12.95 | 2,628,151 |
| 2017-09-21 | $23.26 | $23.42 | $22.93 | $23.13 | $12.60 | 1,997,649 |
| 2017-09-20 | $22.69 | $23.39 | $22.61 | $23.19 | $12.64 | 3,063,509 |
| 2017-09-19 | $22.76 | $22.87 | $22.38 | $22.65 | $12.34 | 2,897,826 |
| 2017-09-18 | $23.14 | $23.44 | $22.70 | $22.73 | $12.39 | 3,005,140 |
| 2017-09-15 | $23.11 | $23.33 | $22.86 | $23.12 | $12.60 | 4,630,752 |
| 2017-09-14 | $23.19 | $23.34 | $23.05 | $23.11 | $12.59 | 4,666,160 |
| 2017-09-13 | $23.15 | $23.59 | $23.06 | $23.21 | $12.65 | 4,672,321 |
| 2017-09-12 | $22.73 | $23.23 | $22.73 | $23.19 | $12.64 | 2,424,995 |
| 2017-09-11 | $22.81 | $23.18 | $22.68 | $22.70 | $12.37 | 3,930,985 |
| 2017-09-08 | $22.49 | $22.72 | $22.34 | $22.68 | $12.36 | 2,044,926 |
| 2017-09-07 | $23.00 | $23.10 | $22.44 | $22.45 | $12.23 | 3,579,353 |
| 2017-09-06 | $22.55 | $23.11 | $22.55 | $22.96 | $12.51 | 3,810,682 |
| 2017-09-05 | $22.67 | $22.89 | $22.16 | $22.47 | $12.24 | 2,647,364 |
| 2017-09-01 | $22.10 | $22.79 | $22.07 | $22.72 | $12.38 | 2,821,307 |
| 2017-08-31 | $22.06 | $22.19 | $21.96 | $22.12 | $12.05 | 3,203,568 |
| 2017-08-30 | $22.07 | $22.15 | $21.92 | $22.07 | $12.03 | 3,112,784 |
| 2017-08-29 | $21.95 | $22.08 | $21.80 | $21.99 | $11.98 | 2,552,777 |
| 2017-08-28 | $21.88 | $22.27 | $21.78 | $22.15 | $12.07 | 3,366,760 |
| 2017-08-25 | $21.74 | $22.01 | $21.58 | $21.86 | $11.91 | 3,228,307 |
| 2017-08-24 | $21.18 | $21.79 | $21.18 | $21.72 | $11.84 | 3,747,896 |
| 2017-08-23 | $21.26 | $21.31 | $21.07 | $21.16 | $11.53 | 2,600,025 |
| 2017-08-22 | $21.11 | $21.50 | $21.11 | $21.40 | $11.66 | 3,352,250 |
| 2017-08-21 | $21.37 | $21.37 | $21.03 | $21.12 | $11.51 | 4,097,560 |
| 2017-08-18 | $21.11 | $21.30 | $20.90 | $21.17 | $11.53 | 4,908,634 |
| 2017-08-17 | $21.69 | $21.81 | $21.11 | $21.15 | $11.53 | 3,932,824 |
| 2017-08-16 | $21.91 | $22.14 | $21.71 | $21.80 | $11.88 | 2,567,686 |
| 2017-08-15 | $22.85 | $22.85 | $21.82 | $21.82 | $11.89 | 4,700,126 |
| 2017-08-14 | $22.70 | $23.04 | $22.42 | $22.83 | $12.44 | 3,470,166 |
| 2017-08-11 | $22.42 | $22.77 | $22.28 | $22.60 | $12.32 | 6,550,451 |
| 2017-08-10 | $22.64 | $22.81 | $22.29 | $22.38 | $12.20 | 4,895,180 |
| 2017-08-09 | $21.86 | $22.82 | $21.65 | $22.82 | $12.44 | 5,741,557 |
| 2017-08-08 | $22.71 | $23.82 | $21.12 | $21.89 | $11.93 | 8,914,153 |
| 2017-08-07 | $24.32 | $24.41 | $24.02 | $24.23 | $13.20 | 3,926,628 |
| 2017-08-04 | $23.69 | $24.42 | $23.25 | $24.32 | $13.25 | 4,024,612 |
| 2017-08-03 | $23.90 | $23.91 | $23.50 | $23.58 | $12.85 | 3,497,392 |
| 2017-08-02 | $24.38 | $24.38 | $23.53 | $23.86 | $13.00 | 2,855,805 |
| 2017-08-01 | $23.97 | $24.39 | $23.97 | $24.34 | $13.26 | 2,379,970 |
| 2017-07-31 | $24.30 | $24.40 | $23.76 | $23.94 | $13.05 | 1,956,574 |
| 2017-07-28 | $24.17 | $24.36 | $23.74 | $24.23 | $13.20 | 2,086,066 |
| 2017-07-27 | $24.13 | $24.51 | $24.00 | $24.31 | $13.25 | 1,877,430 |
| 2017-07-26 | $24.38 | $24.49 | $24.18 | $24.20 | $13.19 | 1,744,277 |
| 2017-07-25 | $24.16 | $24.75 | $24.07 | $24.35 | $13.27 | 3,205,289 |
| 2017-07-24 | $23.79 | $24.12 | $23.56 | $24.08 | $13.12 | 3,450,695 |
| 2017-07-21 | $24.25 | $24.29 | $23.80 | $23.82 | $12.98 | 3,051,566 |
| 2017-07-20 | $24.50 | $24.73 | $24.21 | $24.26 | $13.22 | 4,235,284 |
| 2017-07-19 | $23.73 | $24.45 | $23.66 | $24.38 | $13.29 | 3,993,375 |
| 2017-07-18 | $23.63 | $23.79 | $23.50 | $23.73 | $12.93 | 2,680,605 |
| 2017-07-17 | $23.30 | $23.77 | $23.30 | $23.72 | $12.93 | 2,668,263 |
| 2017-07-14 | $23.14 | $23.45 | $23.00 | $23.28 | $12.69 | 2,153,011 |
| 2017-07-13 | $23.36 | $23.53 | $22.93 | $23.02 | $12.54 | 4,887,946 |
| 2017-07-12 | $23.52 | $23.69 | $23.15 | $23.18 | $12.63 | 2,994,684 |
| 2017-07-11 | $23.92 | $24.14 | $23.32 | $23.36 | $12.73 | 3,635,044 |
| 2017-07-10 | $24.16 | $24.16 | $23.14 | $23.78 | $12.96 | 7,273,598 |
| 2017-07-07 | $24.21 | $24.61 | $24.04 | $24.08 | $13.12 | 5,232,664 |
| 2017-07-06 | $25.90 | $26.00 | $23.83 | $24.16 | $13.17 | 18,275,629 |
| 2017-07-05 | $24.30 | $24.71 | $24.22 | $24.46 | $13.33 | 1,597,123 |
| 2017-07-03 | $24.61 | $24.84 | $24.31 | $24.36 | $13.27 | 918,150 |
| 2017-06-30 | $24.53 | $24.65 | $24.23 | $24.54 | $13.37 | 1,804,356 |
| 2017-06-29 | $24.57 | $24.69 | $24.12 | $24.34 | $13.26 | 1,258,183 |
| 2017-06-28 | $24.52 | $24.82 | $24.43 | $24.61 | $13.41 | 1,418,835 |
| 2017-06-27 | $24.52 | $24.94 | $24.48 | $24.51 | $13.36 | 1,779,782 |
| 2017-06-26 | $24.53 | $24.84 | $24.49 | $24.64 | $13.43 | 1,119,072 |
| 2017-06-23 | $23.95 | $24.51 | $23.82 | $24.49 | $13.35 | 4,554,828 |
| 2017-06-22 | $23.82 | $24.19 | $23.71 | $24.01 | $13.08 | 2,112,558 |
| 2017-06-21 | $23.69 | $23.95 | $23.56 | $23.80 | $12.97 | 1,984,718 |
| 2017-06-20 | $24.36 | $24.36 | $23.57 | $23.71 | $12.92 | 2,180,968 |
| 2017-06-19 | $24.72 | $24.72 | $24.34 | $24.43 | $13.31 | 1,800,037 |
| 2017-06-16 | $24.26 | $24.61 | $23.94 | $24.58 | $13.39 | 4,791,814 |
| 2017-06-15 | $24.19 | $24.63 | $23.90 | $24.36 | $13.27 | 2,746,082 |
| 2017-06-14 | $24.45 | $24.50 | $24.08 | $24.25 | $13.21 | 1,301,755 |
| 2017-06-13 | $24.14 | $24.43 | $23.93 | $24.35 | $13.27 | 2,051,401 |
| 2017-06-12 | $23.67 | $24.44 | $23.67 | $24.23 | $13.20 | 2,638,985 |
| 2017-06-09 | $23.81 | $24.20 | $23.63 | $23.79 | $12.96 | 2,938,356 |
| 2017-06-08 | $23.61 | $23.82 | $23.43 | $23.79 | $12.96 | 1,813,602 |
| 2017-06-07 | $23.76 | $23.76 | $23.47 | $23.66 | $12.89 | 1,973,570 |
| 2017-06-06 | $24.02 | $24.48 | $23.75 | $23.77 | $12.95 | 1,816,887 |
| 2017-06-05 | $24.24 | $24.37 | $23.98 | $24.02 | $13.09 | 2,187,297 |
| 2017-06-02 | $24.28 | $24.48 | $24.07 | $24.20 | $13.19 | 2,214,681 |
| 2017-06-01 | $23.56 | $24.41 | $23.42 | $24.36 | $13.27 | 3,052,433 |
| 2017-05-31 | $23.75 | $23.75 | $23.15 | $23.46 | $12.78 | 2,916,945 |
| 2017-05-30 | $23.78 | $23.98 | $23.53 | $23.67 | $12.90 | 1,883,577 |
| 2017-05-26 | $23.77 | $23.80 | $23.52 | $23.72 | $12.93 | 1,660,551 |
| 2017-05-25 | $23.56 | $24.02 | $23.39 | $23.72 | $12.93 | 2,439,899 |
| 2017-05-24 | $23.57 | $23.71 | $23.40 | $23.40 | $12.75 | 1,917,351 |
| 2017-05-23 | $24.02 | $24.02 | $23.53 | $23.53 | $12.82 | 1,627,863 |
| 2017-05-22 | $23.69 | $24.03 | $23.25 | $23.96 | $13.06 | 2,104,189 |
| 2017-05-19 | $23.33 | $23.88 | $23.29 | $23.74 | $12.94 | 1,504,570 |
| 2017-05-18 | $23.35 | $23.64 | $23.23 | $23.39 | $12.75 | 1,836,080 |
| 2017-05-17 | $23.42 | $23.67 | $23.23 | $23.29 | $12.69 | 2,319,950 |
| 2017-05-16 | $23.69 | $23.78 | $23.42 | $23.55 | $12.83 | 2,498,662 |
| 2017-05-15 | $23.63 | $23.84 | $23.53 | $23.55 | $12.83 | 2,710,560 |
| 2017-05-12 | $23.63 | $23.78 | $23.33 | $23.67 | $12.90 | 1,865,243 |
| 2017-05-11 | $23.98 | $24.02 | $23.58 | $23.69 | $12.91 | 1,907,393 |
| 2017-05-10 | $23.94 | $24.08 | $23.71 | $24.03 | $13.09 | 3,507,648 |
| 2017-05-09 | $21.76 | $23.72 | $21.73 | $23.70 | $12.91 | 7,331,052 |
| 2017-05-08 | $21.23 | $21.29 | $21.07 | $21.27 | $11.59 | 2,542,754 |
| 2017-05-05 | $21.08 | $21.20 | $20.94 | $21.18 | $11.54 | 2,845,135 |
| 2017-05-04 | $21.00 | $21.07 | $20.78 | $21.05 | $11.47 | 2,984,642 |
| 2017-05-03 | $21.38 | $21.39 | $20.98 | $21.00 | $11.44 | 3,414,084 |
| 2017-05-02 | $21.33 | $21.52 | $21.28 | $21.39 | $11.66 | 3,589,668 |
| 2017-05-01 | $21.19 | $21.57 | $21.06 | $21.33 | $11.62 | 1,621,281 |
| 2017-04-28 | $21.34 | $21.34 | $21.08 | $21.18 | $11.54 | 2,632,451 |
| 2017-04-27 | $21.10 | $21.38 | $20.94 | $21.37 | $11.64 | 1,747,230 |
| 2017-04-26 | $21.08 | $21.12 | $20.74 | $21.07 | $11.48 | 9,544,355 |
| 2017-04-25 | $21.20 | $21.26 | $20.93 | $20.95 | $11.42 | 3,350,781 |
| 2017-04-24 | $21.44 | $21.62 | $21.06 | $21.11 | $11.50 | 3,019,403 |
| 2017-04-21 | $21.37 | $21.38 | $21.05 | $21.17 | $11.54 | 2,396,747 |
| 2017-04-20 | $21.35 | $21.70 | $21.23 | $21.31 | $11.61 | 2,013,316 |
| 2017-04-19 | $21.28 | $21.40 | $21.17 | $21.33 | $11.62 | 1,791,814 |
| 2017-04-18 | $21.09 | $21.20 | $20.94 | $21.16 | $11.53 | 1,408,809 |
| 2017-04-17 | $21.06 | $21.25 | $20.92 | $21.17 | $11.54 | 1,471,052 |
| 2017-04-13 | $21.24 | $21.36 | $20.99 | $21.02 | $11.45 | 1,900,147 |
| 2017-04-12 | $21.33 | $21.51 | $21.16 | $21.19 | $11.55 | 1,796,360 |
| 2017-04-11 | $21.24 | $21.44 | $20.99 | $21.39 | $11.66 | 2,821,896 |
| 2017-04-10 | $20.67 | $21.27 | $20.66 | $21.21 | $11.56 | 3,319,150 |
| 2017-04-07 | $20.70 | $20.80 | $20.56 | $20.74 | $11.30 | 2,115,003 |
| 2017-04-06 | $20.48 | $20.68 | $20.39 | $20.65 | $11.25 | 2,230,847 |
| 2017-04-05 | $20.58 | $20.82 | $20.45 | $20.47 | $11.15 | 3,022,887 |
| 2017-04-04 | $20.50 | $21.09 | $20.15 | $20.42 | $11.13 | 8,704,353 |
| 2017-04-03 | $19.95 | $20.05 | $19.81 | $19.97 | $10.88 | 2,916,618 |
| 2017-03-31 | $19.84 | $20.04 | $19.70 | $20.02 | $10.91 | 3,095,994 |
| 2017-03-30 | $19.67 | $19.91 | $19.60 | $19.90 | $10.84 | 1,816,421 |
| 2017-03-29 | $19.67 | $19.83 | $19.51 | $19.72 | $10.75 | 3,602,200 |
| 2017-03-28 | $19.44 | $19.83 | $19.44 | $19.66 | $10.71 | 2,529,428 |
| 2017-03-27 | $19.31 | $19.55 | $19.20 | $19.50 | $10.63 | 3,702,916 |
| 2017-03-24 | $19.37 | $19.51 | $19.27 | $19.44 | $10.59 | 1,686,879 |
| 2017-03-23 | $19.18 | $19.34 | $19.08 | $19.29 | $10.51 | 1,782,664 |
| 2017-03-22 | $19.14 | $19.25 | $18.91 | $19.15 | $10.44 | 2,062,731 |
| 2017-03-21 | $20.29 | $20.29 | $19.03 | $19.11 | $10.41 | 3,253,161 |
| 2017-03-20 | $19.99 | $20.02 | $19.46 | $19.54 | $10.65 | 2,025,712 |
| 2017-03-17 | $20.33 | $20.33 | $19.89 | $20.00 | $10.90 | 3,504,286 |
| 2017-03-16 | $19.98 | $20.51 | $19.93 | $20.07 | $10.94 | 3,191,896 |
| 2017-03-15 | $19.50 | $19.94 | $19.43 | $19.84 | $10.81 | 3,604,418 |
| 2017-03-14 | $19.43 | $19.55 | $19.06 | $19.40 | $10.57 | 2,121,290 |
| 2017-03-13 | $19.74 | $19.89 | $19.32 | $19.50 | $10.63 | 2,399,076 |
| 2017-03-10 | $19.84 | $20.06 | $19.66 | $19.80 | $10.79 | 3,400,371 |
| 2017-03-09 | $19.35 | $19.64 | $19.24 | $19.59 | $10.67 | 3,484,079 |
| 2017-03-08 | $18.81 | $19.36 | $18.79 | $19.26 | $10.50 | 3,524,596 |
| 2017-03-07 | $19.38 | $19.38 | $18.72 | $18.81 | $10.25 | 3,538,938 |
| 2017-03-06 | $18.84 | $19.30 | $18.75 | $19.21 | $10.47 | 3,785,146 |
| 2017-03-03 | $19.09 | $19.20 | $18.64 | $18.86 | $10.28 | 4,477,595 |
| 2017-03-02 | $19.01 | $19.17 | $18.85 | $19.00 | $10.35 | 3,480,304 |
| 2017-03-01 | $19.44 | $19.44 | $18.50 | $19.01 | $10.36 | 5,979,061 |
| 2017-02-28 | $19.50 | $19.75 | $17.24 | $18.88 | $10.29 | 15,114,650 |
| 2017-02-27 | $19.95 | $20.05 | $19.74 | $19.95 | $10.87 | 5,432,790 |
| 2017-02-24 | $20.14 | $20.35 | $19.71 | $20.01 | $10.90 | 2,949,115 |
| 2017-02-23 | $20.58 | $20.88 | $20.02 | $20.06 | $10.93 | 2,528,102 |
| 2017-02-22 | $19.89 | $20.70 | $19.79 | $20.54 | $11.19 | 4,623,299 |
| 2017-02-21 | $19.41 | $19.77 | $19.23 | $19.71 | $10.74 | 2,265,634 |
| 2017-02-17 | $19.28 | $19.52 | $19.16 | $19.30 | $10.52 | 1,772,473 |
| 2017-02-16 | $19.61 | $19.66 | $19.20 | $19.24 | $10.48 | 1,777,310 |
| 2017-02-15 | $19.17 | $19.64 | $19.17 | $19.62 | $10.69 | 1,602,087 |
| 2017-02-14 | $18.94 | $19.26 | $18.90 | $19.21 | $10.47 | 1,518,122 |
| 2017-02-13 | $19.34 | $19.51 | $18.97 | $19.03 | $10.37 | 1,862,186 |
| 2017-02-10 | $19.18 | $19.42 | $19.08 | $19.32 | $10.53 | 1,651,579 |
| 2017-02-09 | $18.78 | $19.31 | $18.73 | $19.10 | $10.41 | 1,893,919 |
| 2017-02-08 | $18.66 | $18.80 | $18.55 | $18.72 | $10.20 | 1,737,569 |
| 2017-02-07 | $18.78 | $18.85 | $18.61 | $18.63 | $10.15 | 1,815,396 |
| 2017-02-06 | $18.75 | $18.94 | $18.75 | $18.80 | $10.24 | 2,014,257 |
| 2017-02-03 | $18.81 | $18.99 | $18.62 | $18.75 | $10.22 | 3,511,920 |
| 2017-02-02 | $18.79 | $18.98 | $18.61 | $18.72 | $10.20 | 2,323,465 |
| 2017-02-01 | $19.20 | $19.34 | $18.80 | $18.85 | $10.27 | 2,508,481 |
| 2017-01-31 | $19.11 | $19.23 | $18.79 | $19.18 | $10.45 | 2,353,770 |
| 2017-01-30 | $19.02 | $19.25 | $18.85 | $19.17 | $10.45 | 2,197,534 |
| 2017-01-27 | $19.22 | $19.23 | $18.99 | $19.02 | $10.36 | 1,508,622 |
| 2017-01-26 | $19.37 | $19.46 | $19.15 | $19.15 | $10.44 | 1,736,067 |
| 2017-01-25 | $19.17 | $19.45 | $19.17 | $19.34 | $10.54 | 2,081,641 |
| 2017-01-24 | $18.93 | $19.25 | $18.93 | $19.13 | $10.42 | 2,361,291 |
| 2017-01-23 | $18.70 | $18.99 | $18.61 | $18.85 | $10.27 | 2,285,227 |
| 2017-01-20 | $18.93 | $19.10 | $18.77 | $18.79 | $10.24 | 3,621,094 |
| 2017-01-19 | $19.29 | $19.48 | $18.85 | $18.85 | $10.27 | 2,647,305 |
| 2017-01-18 | $19.25 | $19.69 | $19.02 | $19.31 | $10.52 | 1,998,846 |
| 2017-01-17 | $19.14 | $19.47 | $19.11 | $19.30 | $10.52 | 2,901,365 |
| 2017-01-13 | $19.29 | $19.40 | $19.06 | $19.18 | $10.45 | 3,043,198 |
| 2017-01-12 | $19.33 | $19.37 | $19.06 | $19.25 | $10.49 | 2,465,163 |
| 2017-01-11 | $19.60 | $19.69 | $19.10 | $19.32 | $10.53 | 2,343,839 |
| 2017-01-10 | $19.37 | $19.69 | $19.32 | $19.46 | $10.60 | 2,509,470 |
| 2017-01-09 | $19.65 | $19.77 | $19.28 | $19.43 | $10.59 | 2,641,784 |
| 2017-01-06 | $19.75 | $20.30 | $19.57 | $19.65 | $10.71 | 2,033,626 |
| 2017-01-05 | $20.04 | $20.21 | $19.48 | $19.73 | $10.75 | 3,608,592 |
| 2017-01-04 | $19.97 | $20.36 | $19.97 | $20.20 | $11.01 | 1,848,510 |
| 2017-01-03 | $20.10 | $20.42 | $19.79 | $19.98 | $10.89 | 1,733,272 |
| 2016-12-30 | $20.02 | $20.18 | $19.80 | $19.98 | $10.89 | 2,091,391 |
| 2016-12-29 | $19.86 | $20.15 | $19.86 | $19.99 | $10.89 | 2,617,369 |
| 2016-12-28 | $20.31 | $20.41 | $19.80 | $19.85 | $10.82 | 2,554,274 |
| 2016-12-27 | $19.87 | $20.37 | $19.84 | $20.24 | $11.03 | 3,578,409 |
| 2016-12-23 | $19.93 | $20.23 | $19.80 | $19.93 | $10.86 | 2,168,343 |
| 2016-12-22 | $20.11 | $20.36 | $19.68 | $20.02 | $10.91 | 2,743,326 |
| 2016-12-21 | $20.28 | $20.47 | $20.17 | $20.21 | $11.01 | 2,118,249 |
| 2016-12-20 | $20.02 | $20.52 | $20.02 | $20.28 | $11.05 | 2,856,140 |
| 2016-12-19 | $20.09 | $20.26 | $19.92 | $20.02 | $10.91 | 2,504,979 |
| 2016-12-16 | $20.36 | $20.37 | $19.94 | $20.16 | $10.99 | 11,303,045 |
| 2016-12-15 | $20.75 | $20.84 | $20.28 | $20.33 | $11.08 | 3,409,540 |
| 2016-12-14 | $20.54 | $20.88 | $20.47 | $20.59 | $11.22 | 3,599,924 |
| 2016-12-13 | $20.67 | $20.74 | $20.24 | $20.53 | $11.19 | 2,550,023 |
| 2016-12-12 | $21.00 | $21.00 | $20.09 | $20.21 | $11.01 | 2,997,610 |
| 2016-12-09 | $20.85 | $21.00 | $20.72 | $20.81 | $11.34 | 2,106,902 |
| 2016-12-08 | $20.71 | $20.95 | $20.34 | $20.89 | $11.38 | 2,520,426 |
| 2016-12-07 | $20.54 | $20.63 | $20.24 | $20.46 | $11.15 | 6,914,825 |
| 2016-12-06 | $20.88 | $21.00 | $20.44 | $20.65 | $11.25 | 2,338,119 |
| 2016-12-05 | $20.34 | $20.97 | $20.34 | $20.79 | $11.33 | 3,504,991 |
| 2016-12-02 | $20.70 | $20.70 | $20.22 | $20.26 | $11.04 | 2,380,774 |
| 2016-12-01 | $20.91 | $20.91 | $20.22 | $20.48 | $11.16 | 3,212,126 |
| 2016-11-30 | $21.49 | $21.67 | $20.71 | $20.71 | $11.29 | 4,553,197 |
| 2016-11-29 | $21.68 | $21.70 | $21.38 | $21.51 | $11.72 | 2,470,770 |
| 2016-11-28 | $22.04 | $22.33 | $21.68 | $21.71 | $11.83 | 2,839,509 |
| 2016-11-25 | $22.14 | $22.22 | $21.96 | $22.11 | $12.05 | 1,175,857 |
| 2016-11-23 | $21.57 | $22.16 | $21.45 | $22.13 | $12.06 | 4,355,044 |
| 2016-11-22 | $21.22 | $21.60 | $21.15 | $21.56 | $11.75 | 2,146,345 |
| 2016-11-21 | $20.99 | $21.29 | $20.88 | $21.07 | $11.48 | 2,065,981 |
| 2016-11-18 | $21.02 | $21.34 | $21.00 | $21.07 | $11.48 | 2,150,326 |
| 2016-11-17 | $21.38 | $21.78 | $21.12 | $21.18 | $11.54 | 3,915,977 |
| 2016-11-16 | $21.00 | $21.35 | $20.82 | $20.95 | $11.42 | 2,481,450 |
| 2016-11-15 | $20.73 | $21.21 | $20.63 | $21.05 | $11.47 | 4,669,473 |
| 2016-11-14 | $20.05 | $20.70 | $19.93 | $20.58 | $11.21 | 3,267,002 |
| 2016-11-11 | $19.81 | $20.16 | $19.76 | $19.99 | $10.89 | 3,647,367 |
| 2016-11-10 | $20.33 | $20.99 | $19.96 | $19.99 | $10.89 | 4,224,980 |
| 2016-11-09 | $19.01 | $20.32 | $18.12 | $20.25 | $11.03 | 4,516,395 |
| 2016-11-08 | $18.34 | $20.21 | $18.12 | $19.63 | $10.70 | 8,341,321 |
| 2016-11-07 | $18.28 | $18.48 | $17.88 | $18.30 | $9.97 | 5,633,606 |
| 2016-11-04 | $18.08 | $18.54 | $18.00 | $18.12 | $9.87 | 2,365,474 |
| 2016-11-03 | $18.45 | $18.73 | $18.23 | $18.26 | $9.95 | 1,816,429 |
| 2016-11-02 | $18.42 | $18.62 | $18.29 | $18.39 | $10.02 | 2,309,755 |
| 2016-11-01 | $18.50 | $18.64 | $18.31 | $18.42 | $10.04 | 2,300,600 |
| 2016-10-31 | $18.45 | $18.56 | $18.38 | $18.49 | $10.08 | 2,276,533 |
| 2016-10-28 | $18.18 | $18.52 | $18.15 | $18.34 | $9.99 | 3,718,442 |
| 2016-10-27 | $18.57 | $18.64 | $18.22 | $18.25 | $9.94 | 2,484,094 |
| 2016-10-26 | $18.88 | $19.04 | $18.53 | $18.55 | $10.11 | 2,505,923 |
| 2016-10-25 | $18.98 | $19.01 | $18.78 | $18.89 | $10.29 | 2,598,767 |
| 2016-10-24 | $19.14 | $19.16 | $18.92 | $19.02 | $10.36 | 2,094,138 |
| 2016-10-21 | $18.86 | $19.17 | $18.70 | $19.02 | $10.36 | 4,119,484 |
| 2016-10-20 | $18.78 | $19.09 | $18.71 | $18.91 | $10.30 | 3,268,788 |
| 2016-10-19 | $18.77 | $18.97 | $18.69 | $18.77 | $10.23 | 1,929,803 |
| 2016-10-18 | $18.91 | $19.07 | $18.71 | $18.78 | $10.23 | 1,674,876 |
| 2016-10-17 | $18.85 | $18.95 | $18.77 | $18.78 | $10.23 | 1,922,767 |
| 2016-10-14 | $18.93 | $19.00 | $18.73 | $18.81 | $10.25 | 2,510,486 |
| 2016-10-13 | $18.91 | $18.94 | $18.46 | $18.89 | $10.29 | 3,417,479 |
| 2016-10-12 | $18.83 | $19.07 | $18.74 | $18.84 | $10.27 | 2,815,626 |
| 2016-10-11 | $19.33 | $19.39 | $18.73 | $18.82 | $10.26 | 3,102,840 |
| 2016-10-10 | $19.56 | $19.72 | $19.30 | $19.32 | $10.53 | 1,908,988 |
| 2016-10-07 | $19.68 | $19.72 | $19.36 | $19.43 | $10.59 | 3,037,272 |
| 2016-10-06 | $19.94 | $20.03 | $19.63 | $19.69 | $10.73 | 3,949,891 |
| 2016-10-05 | $20.15 | $20.26 | $20.00 | $20.05 | $10.93 | 2,751,047 |
| 2016-10-04 | $20.14 | $20.27 | $20.09 | $20.16 | $10.99 | 2,591,724 |
| 2016-10-03 | $20.03 | $20.12 | $19.88 | $20.10 | $10.95 | 2,376,408 |
| 2016-09-30 | $19.87 | $20.08 | $19.65 | $20.01 | $10.90 | 3,422,930 |
| 2016-09-29 | $19.94 | $20.14 | $19.73 | $19.84 | $10.81 | 2,779,882 |
| 2016-09-28 | $19.95 | $20.08 | $19.86 | $20.04 | $10.92 | 2,911,836 |
| 2016-09-27 | $19.90 | $20.20 | $19.88 | $20.03 | $10.91 | 2,850,531 |
| 2016-09-26 | $19.81 | $19.98 | $19.79 | $19.86 | $10.82 | 3,031,045 |
| 2016-09-23 | $19.33 | $20.07 | $19.33 | $19.95 | $10.87 | 6,390,220 |
| 2016-09-22 | $18.60 | $19.57 | $18.57 | $19.53 | $10.64 | 8,151,289 |
| 2016-09-21 | $18.68 | $18.80 | $18.50 | $18.58 | $10.12 | 3,321,785 |
| 2016-09-20 | $18.57 | $18.93 | $18.52 | $18.70 | $10.19 | 3,432,993 |
| 2016-09-19 | $18.61 | $19.05 | $18.61 | $18.70 | $10.19 | 3,197,228 |
| 2016-09-16 | $18.97 | $19.12 | $18.42 | $18.52 | $10.09 | 15,860,474 |
| 2016-09-15 | $18.67 | $19.26 | $18.67 | $18.97 | $10.34 | 5,833,650 |
| 2016-09-14 | $19.69 | $19.69 | $18.76 | $18.83 | $10.26 | 8,331,327 |
| 2016-09-13 | $19.34 | $19.48 | $19.03 | $19.10 | $10.41 | 5,473,825 |
| 2016-09-12 | $19.45 | $19.60 | $19.26 | $19.54 | $10.65 | 5,468,773 |
| 2016-09-09 | $19.61 | $19.61 | $19.20 | $19.49 | $10.62 | 9,456,747 |
| 2016-09-08 | $21.46 | $21.57 | $19.56 | $19.59 | $10.67 | 21,413,708 |
| 2016-09-07 | $21.36 | $21.56 | $21.24 | $21.46 | $11.69 | 2,920,099 |
| 2016-09-06 | $21.19 | $21.50 | $21.03 | $21.38 | $11.65 | 3,503,131 |
| 2016-09-02 | $21.53 | $21.53 | $21.23 | $21.26 | $11.58 | 2,393,156 |
| 2016-09-01 | $21.09 | $21.43 | $21.05 | $21.27 | $11.59 | 2,395,279 |
| 2016-08-31 | $19.32 | $21.13 | $19.32 | $21.13 | $11.51 | 2,351,079 |
| 2016-08-30 | $21.08 | $21.29 | $20.90 | $20.97 | $11.43 | 2,240,076 |
| 2016-08-29 | $21.07 | $21.35 | $21.02 | $21.17 | $11.54 | 2,465,015 |
| 2016-08-26 | $21.28 | $21.42 | $20.90 | $21.09 | $11.49 | 2,491,530 |
| 2016-08-25 | $21.23 | $21.41 | $21.11 | $21.19 | $11.55 | 1,878,977 |
| 2016-08-24 | $21.34 | $21.46 | $21.30 | $21.35 | $11.63 | 2,712,583 |
| 2016-08-23 | $21.59 | $21.66 | $21.29 | $21.43 | $11.68 | 2,048,833 |
| 2016-08-22 | $21.18 | $21.56 | $21.17 | $21.40 | $11.66 | 2,489,992 |
| 2016-08-19 | $21.33 | $21.45 | $21.17 | $21.37 | $11.64 | 2,760,330 |
| 2016-08-18 | $21.04 | $21.55 | $21.04 | $21.46 | $11.69 | 4,947,156 |
| 2016-08-17 | $22.02 | $22.09 | $20.79 | $21.13 | $11.51 | 8,201,929 |
| 2016-08-16 | $22.29 | $22.46 | $21.84 | $21.93 | $11.95 | 2,812,845 |
| 2016-08-15 | $22.17 | $22.32 | $22.10 | $22.16 | $12.08 | 2,970,450 |
| 2016-08-12 | $21.44 | $22.29 | $21.39 | $22.05 | $12.02 | 6,680,979 |
| 2016-08-11 | $21.01 | $21.47 | $21.01 | $21.43 | $11.68 | 4,809,664 |
| 2016-08-10 | $21.58 | $21.70 | $20.91 | $21.10 | $11.50 | 3,814,959 |
| 2016-08-09 | $21.25 | $21.92 | $21.14 | $21.46 | $11.69 | 6,097,824 |
| 2016-08-08 | $21.00 | $21.85 | $20.99 | $21.39 | $11.66 | 14,305,339 |
| 2016-08-05 | $25.21 | $25.22 | $19.91 | $20.61 | $11.23 | 26,925,905 |
| 2016-08-04 | $26.68 | $26.92 | $26.02 | $26.30 | $14.33 | 3,213,129 |
| 2016-08-03 | $26.14 | $26.79 | $26.07 | $26.74 | $14.57 | 1,482,455 |
| 2016-08-02 | $26.45 | $26.52 | $25.96 | $26.20 | $14.28 | 2,291,437 |
| 2016-08-01 | $26.71 | $26.82 | $26.53 | $26.55 | $14.47 | 1,203,158 |
| 2016-07-29 | $26.90 | $26.95 | $26.66 | $26.81 | $14.61 | 1,805,358 |
| 2016-07-28 | $26.58 | $27.02 | $26.53 | $26.93 | $14.67 | 2,239,149 |
| 2016-07-27 | $26.89 | $26.94 | $26.60 | $26.70 | $14.55 | 1,039,947 |
| 2016-07-26 | $26.74 | $27.06 | $26.65 | $26.89 | $14.65 | 1,881,711 |
| 2016-07-25 | $26.66 | $26.87 | $26.55 | $26.76 | $14.58 | 1,707,098 |
| 2016-07-22 | $26.70 | $26.96 | $26.47 | $26.83 | $14.62 | 1,726,175 |
| 2016-07-21 | $26.61 | $26.73 | $26.51 | $26.54 | $14.46 | 1,419,277 |
| 2016-07-20 | $26.44 | $26.61 | $26.32 | $26.54 | $14.46 | 1,256,209 |
| 2016-07-19 | $26.38 | $26.59 | $26.29 | $26.45 | $14.41 | 1,681,850 |
| 2016-07-18 | $26.65 | $26.84 | $26.53 | $26.53 | $14.46 | 1,307,569 |
| 2016-07-15 | $26.85 | $26.85 | $26.64 | $26.75 | $14.58 | 1,891,407 |
| 2016-07-14 | $26.48 | $26.66 | $26.38 | $26.61 | $14.50 | 1,219,897 |
| 2016-07-13 | $26.37 | $26.53 | $26.30 | $26.35 | $14.36 | 1,278,006 |
| 2016-07-12 | $26.34 | $26.44 | $26.25 | $26.36 | $14.36 | 1,681,782 |
| 2016-07-11 | $26.21 | $26.32 | $26.14 | $26.25 | $14.30 | 914,443 |
| 2016-07-08 | $25.69 | $26.14 | $25.64 | $26.07 | $14.21 | 1,411,248 |
| 2016-07-07 | $25.31 | $25.55 | $25.31 | $25.49 | $13.89 | 982,291 |
| 2016-07-06 | $24.99 | $25.36 | $24.85 | $25.32 | $13.80 | 1,452,807 |
| 2016-07-05 | $25.59 | $25.60 | $24.97 | $25.09 | $13.67 | 1,647,239 |
| 2016-07-01 | $25.29 | $25.72 | $25.17 | $25.66 | $13.98 | 2,566,611 |
| 2016-06-30 | $25.13 | $25.47 | $24.83 | $25.37 | $13.82 | 2,475,488 |
| 2016-06-29 | $24.40 | $25.12 | $24.35 | $25.01 | $13.63 | 2,499,221 |
| 2016-06-28 | $23.95 | $24.36 | $23.84 | $24.28 | $13.23 | 2,735,625 |
| 2016-06-27 | $23.95 | $24.20 | $23.31 | $23.81 | $12.97 | 3,193,535 |
| 2016-06-24 | $23.82 | $24.35 | $23.01 | $24.21 | $13.19 | 7,032,753 |
| 2016-06-23 | $24.96 | $25.09 | $24.69 | $24.90 | $13.57 | 3,925,540 |
| 2016-06-22 | $24.75 | $24.99 | $24.68 | $24.75 | $13.49 | 1,928,948 |
| 2016-06-21 | $24.92 | $24.97 | $24.67 | $24.89 | $13.56 | 1,973,782 |
| 2016-06-20 | $25.11 | $25.55 | $24.89 | $24.93 | $13.58 | 3,260,964 |
| 2016-06-17 | $24.98 | $25.15 | $24.77 | $24.88 | $13.56 | 3,374,277 |
| 2016-06-16 | $25.07 | $25.25 | $24.76 | $25.00 | $13.62 | 1,759,134 |
| 2016-06-15 | $25.16 | $25.51 | $25.07 | $25.15 | $13.70 | 2,073,486 |
| 2016-06-14 | $25.13 | $25.22 | $24.89 | $25.16 | $13.71 | 1,965,092 |
| 2016-06-13 | $25.33 | $25.59 | $25.14 | $25.23 | $13.75 | 2,063,621 |
| 2016-06-10 | $25.66 | $25.99 | $25.30 | $25.38 | $13.83 | 2,407,163 |
| 2016-06-09 | $26.43 | $26.43 | $25.93 | $25.99 | $14.16 | 1,736,296 |
| 2016-06-08 | $26.48 | $26.59 | $26.18 | $26.32 | $14.34 | 1,289,046 |
| 2016-06-07 | $26.67 | $26.74 | $26.26 | $26.36 | $14.36 | 1,716,551 |
| 2016-06-06 | $26.70 | $26.73 | $26.47 | $26.50 | $14.44 | 2,835,276 |
| 2016-06-03 | $26.94 | $26.94 | $26.44 | $26.58 | $14.48 | 2,733,070 |
| 2016-06-02 | $27.04 | $27.17 | $26.86 | $27.01 | $14.72 | 1,737,770 |
| 2016-06-01 | $26.90 | $27.13 | $26.77 | $27.05 | $14.74 | 1,677,496 |
| 2016-05-31 | $27.14 | $27.25 | $26.85 | $26.98 | $14.70 | 3,274,382 |
| 2016-05-27 | $27.04 | $27.18 | $26.77 | $27.08 | $14.76 | 1,541,819 |
| 2016-05-26 | $26.47 | $27.03 | $26.30 | $26.97 | $14.70 | 2,605,821 |
| 2016-05-25 | $26.20 | $26.65 | $26.18 | $26.54 | $14.46 | 2,183,970 |
| 2016-05-24 | $25.89 | $26.19 | $25.86 | $26.13 | $14.24 | 1,679,743 |
| 2016-05-23 | $26.10 | $26.12 | $25.74 | $25.81 | $14.06 | 1,488,705 |
| 2016-05-20 | $25.43 | $26.18 | $25.43 | $26.02 | $14.18 | 2,597,963 |
| 2016-05-19 | $25.28 | $25.48 | $25.16 | $25.38 | $13.83 | 2,134,884 |
| 2016-05-18 | $25.60 | $25.68 | $25.22 | $25.49 | $13.89 | 2,709,143 |
| 2016-05-17 | $25.98 | $26.01 | $25.57 | $25.61 | $13.96 | 2,287,247 |
| 2016-05-16 | $25.75 | $26.17 | $25.25 | $25.98 | $14.16 | 2,150,526 |
| 2016-05-13 | $26.20 | $26.24 | $25.73 | $25.75 | $14.03 | 1,695,272 |
| 2016-05-12 | $26.40 | $26.41 | $26.12 | $26.18 | $14.27 | 1,914,022 |
| 2016-05-11 | $26.65 | $26.69 | $26.22 | $26.24 | $14.30 | 2,103,765 |
| 2016-05-10 | $26.22 | $26.71 | $26.04 | $26.64 | $14.52 | 1,900,650 |
| 2016-05-09 | $25.77 | $26.64 | $25.36 | $26.42 | $14.40 | 4,299,609 |
| 2016-05-06 | $25.73 | $26.05 | $25.55 | $26.03 | $14.18 | 1,736,108 |
| 2016-05-05 | $26.13 | $26.18 | $25.72 | $25.81 | $14.06 | 2,775,217 |
| 2016-05-04 | $26.02 | $26.28 | $25.77 | $26.07 | $14.21 | 1,766,886 |
| 2016-05-03 | $26.48 | $26.48 | $26.05 | $26.26 | $14.31 | 1,433,064 |
| 2016-05-02 | $26.22 | $26.70 | $26.20 | $26.67 | $14.53 | 1,352,190 |
| 2016-04-29 | $26.36 | $26.49 | $25.74 | $26.20 | $14.28 | 2,146,543 |
| 2016-04-28 | $26.44 | $26.69 | $26.42 | $26.48 | $14.43 | 1,226,376 |
| 2016-04-27 | $26.69 | $26.87 | $26.46 | $26.63 | $14.51 | 1,059,669 |
| 2016-04-26 | $26.59 | $26.80 | $26.52 | $26.76 | $14.58 | 1,036,319 |
| 2016-04-25 | $26.54 | $26.61 | $26.40 | $26.55 | $14.47 | 1,281,247 |
| 2016-04-22 | $26.67 | $27.06 | $26.50 | $26.64 | $14.52 | 2,488,619 |
| 2016-04-21 | $26.75 | $27.05 | $26.65 | $26.74 | $14.57 | 2,581,038 |
| 2016-04-20 | $26.32 | $26.81 | $26.05 | $26.75 | $14.58 | 2,635,810 |
| 2016-04-19 | $26.37 | $26.56 | $26.21 | $26.32 | $14.34 | 1,463,361 |
| 2016-04-18 | $26.11 | $26.38 | $25.95 | $26.37 | $14.37 | 1,670,934 |
| 2016-04-15 | $26.09 | $26.22 | $25.90 | $26.04 | $14.19 | 1,676,569 |
| 2016-04-14 | $26.30 | $26.33 | $25.93 | $25.99 | $14.16 | 1,510,236 |
| 2016-04-13 | $25.87 | $26.27 | $25.68 | $26.27 | $14.32 | 1,885,419 |
| 2016-04-12 | $25.66 | $25.79 | $25.50 | $25.67 | $13.99 | 1,562,507 |
| 2016-04-11 | $26.01 | $26.14 | $25.59 | $25.60 | $13.95 | 2,700,024 |
| 2016-04-08 | $25.67 | $26.12 | $25.67 | $25.98 | $14.16 | 3,333,497 |
| 2016-04-07 | $25.66 | $25.76 | $25.30 | $25.60 | $13.95 | 4,410,255 |
| 2016-04-06 | $25.14 | $25.91 | $24.98 | $25.84 | $14.08 | 3,606,900 |
| 2016-04-05 | $25.02 | $25.22 | $24.65 | $25.16 | $13.71 | 3,057,807 |
| 2016-04-04 | $25.69 | $25.99 | $25.21 | $25.26 | $13.76 | 1,637,702 |
| 2016-04-01 | $25.25 | $25.58 | $25.12 | $25.58 | $13.94 | 2,152,387 |
| 2016-03-31 | $25.20 | $25.28 | $24.93 | $25.25 | $13.76 | 2,744,948 |
| 2016-03-30 | $25.00 | $25.30 | $24.38 | $25.21 | $13.74 | 2,162,905 |
| 2016-03-29 | $24.73 | $24.93 | $24.63 | $24.92 | $13.58 | 1,178,521 |
| 2016-03-28 | $24.74 | $24.90 | $24.39 | $24.77 | $13.50 | 1,162,121 |
| 2016-03-24 | $24.44 | $24.86 | $24.38 | $24.74 | $13.48 | 1,479,274 |
| 2016-03-23 | $24.72 | $24.74 | $24.36 | $24.41 | $13.30 | 1,509,070 |
| 2016-03-22 | $24.55 | $24.90 | $24.41 | $24.75 | $13.49 | 1,997,323 |
| 2016-03-21 | $24.95 | $25.08 | $24.66 | $24.81 | $13.52 | 1,422,047 |
| 2016-03-18 | $25.04 | $25.37 | $24.85 | $25.07 | $13.66 | 1,812,407 |
| 2016-03-17 | $24.95 | $25.28 | $24.78 | $24.99 | $13.62 | 1,423,866 |
| 2016-03-16 | $24.88 | $25.17 | $24.86 | $25.12 | $13.69 | 1,279,366 |
| 2016-03-15 | $25.08 | $25.27 | $24.84 | $24.88 | $13.56 | 1,598,861 |
| 2016-03-14 | $25.00 | $25.44 | $24.86 | $25.23 | $13.75 | 1,147,630 |
| 2016-03-11 | $25.26 | $25.55 | $25.09 | $25.35 | $13.81 | 1,873,436 |
| 2016-03-10 | $25.28 | $25.44 | $24.77 | $25.09 | $13.67 | 1,138,495 |
| 2016-03-09 | $25.43 | $25.56 | $24.92 | $25.10 | $13.68 | 2,142,149 |
| 2016-03-08 | $25.85 | $25.94 | $25.36 | $25.39 | $13.84 | 3,416,125 |
| 2016-03-07 | $25.99 | $26.18 | $25.62 | $25.94 | $14.14 | 2,805,343 |
| 2016-03-04 | $26.61 | $26.61 | $26.20 | $26.27 | $14.32 | 2,085,781 |
| 2016-03-03 | $25.65 | $26.64 | $25.56 | $26.45 | $14.41 | 2,694,456 |
| 2016-03-02 | $25.93 | $26.02 | $25.25 | $25.83 | $14.08 | 2,121,209 |
| 2016-03-01 | $25.59 | $26.10 | $25.38 | $26.08 | $14.21 | 2,188,520 |
| 2016-02-29 | $25.64 | $25.73 | $25.32 | $25.38 | $13.83 | 3,213,742 |
| 2016-02-26 | $26.43 | $26.44 | $25.42 | $25.70 | $14.00 | 3,022,687 |
| 2016-02-25 | $26.16 | $26.38 | $25.69 | $26.25 | $14.30 | 2,652,391 |
| 2016-02-24 | $24.90 | $26.11 | $24.87 | $25.95 | $14.14 | 2,909,575 |
| 2016-02-23 | $24.99 | $25.19 | $24.63 | $25.10 | $13.68 | 2,222,832 |
| 2016-02-22 | $24.84 | $25.06 | $24.65 | $25.01 | $13.63 | 1,794,515 |
| 2016-02-19 | $24.49 | $24.74 | $23.17 | $24.45 | $13.32 | 1,994,663 |
| 2016-02-18 | $24.94 | $25.23 | $24.55 | $24.69 | $13.45 | 1,809,762 |
| 2016-02-17 | $24.55 | $25.15 | $24.49 | $24.90 | $13.57 | 2,246,173 |
| 2016-02-16 | $23.59 | $24.26 | $23.42 | $24.24 | $13.21 | 2,846,828 |
| 2016-02-12 | $23.36 | $23.72 | $22.75 | $23.17 | $12.63 | 3,159,383 |
| 2016-02-11 | $22.68 | $23.33 | $22.54 | $23.26 | $12.67 | 3,076,757 |
| 2016-02-10 | $22.80 | $23.28 | $22.51 | $22.75 | $12.40 | 3,354,118 |
| 2016-02-09 | $22.87 | $23.26 | $22.61 | $22.68 | $12.36 | 2,538,251 |
| 2016-02-08 | $23.59 | $23.59 | $22.81 | $23.11 | $12.59 | 2,671,422 |
| 2016-02-05 | $25.02 | $25.08 | $23.95 | $23.99 | $13.07 | 2,439,456 |
| 2016-02-04 | $25.00 | $25.42 | $24.77 | $25.22 | $13.74 | 1,815,862 |
| 2016-02-03 | $25.50 | $25.53 | $24.82 | $25.26 | $13.76 | 1,976,520 |
| 2016-02-02 | $25.59 | $25.90 | $25.27 | $25.42 | $13.85 | 1,847,952 |
| 2016-02-01 | $25.80 | $26.05 | $25.47 | $25.89 | $14.11 | 2,176,108 |
| 2016-01-29 | $25.35 | $26.06 | $25.16 | $26.06 | $14.20 | 2,900,271 |
| 2016-01-28 | $25.14 | $25.20 | $24.68 | $25.17 | $13.72 | 1,649,685 |
| 2016-01-27 | $25.13 | $25.42 | $24.46 | $24.85 | $13.54 | 1,554,758 |
| 2016-01-26 | $24.71 | $25.45 | $24.43 | $25.28 | $13.78 | 1,774,423 |
| 2016-01-25 | $25.23 | $25.23 | $24.65 | $24.71 | $13.46 | 2,922,658 |
| 2016-01-22 | $25.04 | $25.35 | $24.87 | $25.27 | $13.77 | 3,020,340 |
| 2016-01-21 | $24.76 | $24.97 | $24.36 | $24.48 | $13.34 | 2,777,340 |
| 2016-01-20 | $24.85 | $25.10 | $24.14 | $24.80 | $13.51 | 2,552,084 |
| 2016-01-19 | $25.16 | $25.37 | $24.86 | $25.18 | $13.72 | 1,977,706 |
| 2016-01-15 | $24.90 | $25.35 | $24.69 | $24.99 | $13.62 | 2,339,646 |
| 2016-01-14 | $25.30 | $25.84 | $25.04 | $25.61 | $13.96 | 2,170,145 |
| 2016-01-13 | $25.88 | $26.06 | $25.20 | $25.31 | $13.79 | 3,102,425 |
| 2016-01-12 | $25.67 | $25.96 | $25.40 | $25.88 | $14.10 | 1,961,881 |
| 2016-01-11 | $25.03 | $25.62 | $24.75 | $25.50 | $13.90 | 2,475,198 |
| 2016-01-08 | $25.47 | $25.77 | $24.99 | $25.02 | $13.63 | 3,538,849 |
| 2016-01-07 | $25.54 | $25.98 | $25.29 | $25.39 | $13.84 | 2,443,823 |
| 2016-01-06 | $26.19 | $26.59 | $25.71 | $26.12 | $14.23 | 2,215,253 |
| 2016-01-05 | $26.80 | $26.97 | $26.33 | $26.62 | $14.51 | 2,810,263 |
| 2016-01-04 | $26.83 | $26.95 | $26.24 | $26.81 | $14.61 | 2,396,723 |
| 2015-12-31 | $27.02 | $27.58 | $26.96 | $27.32 | $14.89 | 2,047,681 |
| 2015-12-30 | $27.19 | $27.33 | $26.61 | $27.19 | $14.81 | 1,119,623 |
| 2015-12-29 | $27.00 | $27.31 | $26.90 | $27.15 | $14.79 | 1,542,528 |
| 2015-12-28 | $26.98 | $27.10 | $26.62 | $26.89 | $14.65 | 1,344,833 |
| 2015-12-24 | $27.21 | $27.43 | $27.00 | $27.02 | $14.72 | 908,325 |
| 2015-12-23 | $26.87 | $27.25 | $26.87 | $27.14 | $14.79 | 1,811,169 |
| 2015-12-22 | $26.38 | $27.02 | $26.00 | $26.89 | $14.65 | 2,644,251 |
| 2015-12-21 | $26.15 | $26.35 | $25.87 | $26.08 | $14.21 | 2,568,267 |
| 2015-12-18 | $26.35 | $26.47 | $25.97 | $26.07 | $14.21 | 4,278,375 |
| 2015-12-17 | $27.22 | $27.22 | $26.00 | $26.40 | $14.39 | 2,390,410 |
| 2015-12-16 | $26.87 | $27.09 | $26.66 | $27.03 | $14.73 | 5,399,265 |
| 2015-12-15 | $26.80 | $27.21 | $26.80 | $26.85 | $14.63 | 3,027,783 |
| 2015-12-14 | $26.84 | $27.15 | $26.46 | $26.69 | $14.54 | 1,967,090 |
| 2015-12-11 | $26.86 | $27.14 | $26.41 | $26.80 | $14.60 | 1,922,474 |
| 2015-12-10 | $27.05 | $27.55 | $26.60 | $27.34 | $14.90 | 2,039,762 |
| 2015-12-09 | $27.13 | $27.43 | $26.82 | $27.12 | $14.78 | 2,496,710 |
| 2015-12-08 | $26.75 | $27.18 | $26.65 | $27.07 | $14.75 | 2,559,896 |
| 2015-12-07 | $26.98 | $27.20 | $26.72 | $26.86 | $14.64 | 2,525,665 |
| 2015-12-04 | $26.47 | $27.18 | $26.47 | $27.10 | $14.77 | 1,797,135 |
| 2015-12-03 | $26.78 | $27.11 | $26.32 | $26.51 | $14.45 | 2,259,874 |
| 2015-12-02 | $26.89 | $27.08 | $26.66 | $26.78 | $14.59 | 2,615,341 |
| 2015-12-01 | $26.71 | $26.86 | $26.12 | $26.76 | $14.58 | 5,652,681 |
| 2015-11-30 | $26.89 | $26.95 | $26.33 | $26.48 | $14.43 | 2,512,684 |
| 2015-11-27 | $26.66 | $26.87 | $26.42 | $26.82 | $14.61 | 827,199 |
| 2015-11-25 | $26.30 | $26.55 | $26.20 | $26.50 | $14.44 | 1,223,740 |
| 2015-11-24 | $26.36 | $26.54 | $25.01 | $26.26 | $14.31 | 1,614,878 |
| 2015-11-23 | $26.35 | $26.69 | $26.18 | $26.51 | $14.45 | 1,555,922 |
| 2015-11-20 | $26.70 | $26.70 | $25.01 | $26.31 | $14.34 | 1,860,094 |
| 2015-11-19 | $26.24 | $26.58 | $26.01 | $26.43 | $14.40 | 4,319,363 |
| 2015-11-18 | $25.56 | $26.07 | $25.37 | $26.02 | $14.18 | 3,648,705 |
| 2015-11-17 | $25.80 | $26.74 | $25.43 | $25.54 | $13.92 | 2,407,847 |
| 2015-11-16 | $25.75 | $25.86 | $25.40 | $25.76 | $14.04 | 2,244,124 |
| 2015-11-13 | $26.16 | $26.52 | $25.70 | $25.73 | $14.02 | 1,796,197 |
| 2015-11-12 | $26.80 | $26.87 | $26.30 | $26.35 | $14.36 | 1,907,664 |
| 2015-11-11 | $27.11 | $27.25 | $26.87 | $26.95 | $14.69 | 1,634,232 |
| 2015-11-10 | $26.44 | $27.12 | $26.28 | $27.11 | $14.77 | 3,082,112 |
| 2015-11-09 | $26.73 | $26.94 | $26.00 | $26.41 | $14.39 | 2,206,521 |
| 2015-11-06 | $26.51 | $26.80 | $26.31 | $26.75 | $14.58 | 1,851,066 |
| 2015-11-05 | $26.75 | $27.00 | $25.75 | $26.65 | $14.52 | 6,101,723 |
| 2015-11-04 | $27.31 | $27.42 | $26.37 | $26.66 | $14.53 | 4,756,488 |
| 2015-11-03 | $27.49 | $27.62 | $27.32 | $27.52 | $15.00 | 2,101,161 |
| 2015-11-02 | $27.47 | $27.68 | $27.19 | $27.46 | $14.96 | 2,567,674 |
| 2015-10-30 | $27.18 | $27.60 | $27.01 | $27.37 | $14.91 | 2,780,831 |
| 2015-10-29 | $28.05 | $28.38 | $26.59 | $27.22 | $14.83 | 4,681,175 |
| 2015-10-28 | $28.08 | $28.21 | $27.82 | $28.05 | $15.29 | 1,830,498 |
| 2015-10-27 | $27.93 | $28.04 | $27.78 | $27.94 | $15.23 | 1,114,970 |
| 2015-10-26 | $27.89 | $28.20 | $27.78 | $28.06 | $15.29 | 1,927,053 |
| 2015-10-23 | $28.47 | $28.47 | $27.91 | $27.99 | $15.25 | 1,673,307 |
| 2015-10-22 | $28.15 | $28.28 | $27.93 | $28.15 | $15.34 | 1,595,621 |
| 2015-10-21 | $28.41 | $28.50 | $28.00 | $28.18 | $15.36 | 1,338,288 |
| 2015-10-20 | $28.45 | $28.71 | $27.15 | $28.30 | $15.42 | 1,702,586 |
| 2015-10-19 | $28.14 | $28.40 | $27.01 | $28.25 | $15.39 | 1,626,762 |
| 2015-10-16 | $28.04 | $28.22 | $27.92 | $28.19 | $15.36 | 1,461,385 |
| 2015-10-15 | $27.33 | $28.03 | $27.30 | $27.97 | $15.24 | 2,334,913 |
| 2015-10-14 | $27.86 | $28.13 | $27.25 | $27.28 | $14.87 | 2,163,433 |
| 2015-10-13 | $27.81 | $28.22 | $27.65 | $28.05 | $15.29 | 2,249,195 |
| 2015-10-12 | $27.40 | $27.95 | $27.26 | $27.90 | $15.20 | 2,354,705 |
| 2015-10-09 | $26.92 | $27.44 | $26.88 | $27.32 | $14.89 | 2,077,000 |
| 2015-10-08 | $26.48 | $26.97 | $26.28 | $26.94 | $14.68 | 3,436,736 |
| 2015-10-07 | $26.87 | $27.03 | $26.36 | $26.48 | $14.43 | 2,994,896 |
| 2015-10-06 | $27.08 | $27.25 | $26.08 | $26.70 | $14.55 | 2,832,371 |
| 2015-10-05 | $27.21 | $27.46 | $26.87 | $27.23 | $14.84 | 3,159,579 |
| 2015-10-02 | $26.15 | $26.87 | $26.13 | $26.86 | $14.64 | 3,369,579 |
| 2015-10-01 | $26.34 | $26.90 | $26.17 | $26.40 | $14.39 | 4,417,738 |
| 2015-09-30 | $26.36 | $26.58 | $25.98 | $26.23 | $14.29 | 3,877,554 |
| 2015-09-29 | $25.79 | $26.33 | $25.35 | $26.09 | $14.22 | 3,131,889 |
| 2015-09-28 | $26.60 | $26.67 | $25.77 | $26.00 | $14.17 | 2,391,288 |
| 2015-09-25 | $26.90 | $27.06 | $26.54 | $26.73 | $14.57 | 2,113,105 |
| 2015-09-24 | $26.90 | $26.96 | $26.46 | $26.64 | $14.52 | 3,665,078 |
| 2015-09-23 | $27.24 | $27.48 | $27.13 | $27.19 | $14.82 | 1,909,801 |
| 2015-09-22 | $27.31 | $27.46 | $26.92 | $27.29 | $14.87 | 2,327,909 |
| 2015-09-21 | $27.57 | $27.85 | $27.38 | $27.58 | $15.03 | 1,505,455 |
| 2015-09-18 | $27.28 | $27.63 | $27.24 | $27.36 | $14.91 | 3,389,287 |
| 2015-09-17 | $27.97 | $28.13 | $27.57 | $27.64 | $15.06 | 2,024,682 |
| 2015-09-16 | $27.75 | $28.02 | $27.55 | $27.98 | $15.25 | 1,902,956 |
| 2015-09-15 | $27.65 | $27.85 | $27.52 | $27.66 | $15.07 | 1,416,898 |
| 2015-09-14 | $27.80 | $27.83 | $27.48 | $27.52 | $15.00 | 2,088,932 |
| 2015-09-11 | $27.54 | $27.75 | $27.36 | $27.69 | $15.09 | 1,210,690 |
| 2015-09-10 | $27.80 | $28.03 | $27.48 | $27.68 | $15.08 | 2,343,228 |
| 2015-09-09 | $28.35 | $28.37 | $27.66 | $27.77 | $15.13 | 3,529,662 |
| 2015-09-08 | $27.62 | $28.15 | $27.62 | $28.06 | $15.29 | 3,221,746 |
| 2015-09-04 | $27.15 | $27.48 | $27.07 | $27.27 | $14.86 | 2,187,984 |
| 2015-09-03 | $27.71 | $27.91 | $27.45 | $27.58 | $15.03 | 3,149,742 |