Tencent Music Entertainment Group (TME) Exchange: NYSE
Data as of May 13, 2025
$14.08 ($-0.13) -0.91%
Tencent Music Entertainment Group - Daily Information
Click for more stock information on Tencent Music Entertainment Group.| Daily Information | Data |
|---|---|
| Date | May 13, 2025 |
| Open | $14.43 |
| Previous Close | $14.08 |
| High | $14.55 |
| Low | $13.95 |
| Adjusted Open | $14.43 |
| Previous Adjusted Close | $14.08 |
| Adjusted High | $14.55 |
| Adjusted Low | $13.95 |
Invest in Tencent Music Entertainment Group (TME)
Key People Tencent Music Entertainment Group
| Employee | Position |
|---|---|
| Kar Shun Pang | Chairman |
| Liang Zhu | Chief Executive Officer & Director |
| Zhen Yu Xie | President, Director & Chief Technology Officer |
| Min Hu | Chief Financial Officer |
| Cheuk Tung Yip | Chief Strategy Officer & Group VP-Ultimate Music |
| Brent Richard Irvin | Director |
| Chi Ping Lau | Director |
| James Gordon Mitchell | Director |
| Yau Kee Mak | Independent Director |
| Liang Tang | Independent Director |
| Man Ling Ngan | Independent Director |
Company Profile Tencent Music Entertainment Group
Exchange: NYSE
IPO Date: Dec. 12, 2018
Employees: 47,000
Sector: Communication Services
Industry: Internet Content & Information
Website: Tencent Music Entertainment Group Website
Address: Tencent Building, 2/F, Keji South Five Street, Nanshan District, Shenzhen 518057, China
Historical Stock Data for Tencent Music Entertainment Group (TME)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $14.43 | $14.55 | $13.95 | $14.08 | $14.08 | 5,844,682 |
| 2025-05-08 | $14.53 | $14.58 | $13.96 | $14.21 | $14.21 | 5,955,505 |
| 2025-05-07 | $14.46 | $14.57 | $14.10 | $14.25 | $14.25 | 5,700,045 |
| 2025-05-06 | $14.26 | $14.70 | $14.22 | $14.41 | $14.41 | 4,794,358 |
| 2025-05-05 | $14.14 | $14.34 | $14.03 | $14.20 | $14.20 | 3,189,884 |
| 2025-05-02 | $13.82 | $14.38 | $13.77 | $14.31 | $14.31 | 6,477,773 |
| 2025-05-01 | $13.40 | $13.56 | $13.31 | $13.37 | $13.37 | 1,589,244 |
| 2025-04-30 | $13.50 | $13.53 | $13.25 | $13.42 | $13.42 | 2,983,311 |
| 2025-04-29 | $13.41 | $13.67 | $13.36 | $13.55 | $13.55 | 3,152,147 |
| 2025-04-28 | $13.42 | $13.60 | $13.36 | $13.44 | $13.44 | 2,323,507 |
| 2025-04-25 | $13.46 | $13.53 | $13.11 | $13.36 | $13.36 | 4,009,876 |
| 2025-04-24 | $13.10 | $13.37 | $12.87 | $13.30 | $13.30 | 4,707,998 |
| 2025-04-23 | $12.99 | $13.43 | $12.91 | $13.14 | $13.14 | 10,826,385 |
| 2025-04-22 | $12.25 | $12.51 | $11.97 | $12.49 | $12.49 | 16,776,350 |
| 2025-04-21 | $12.34 | $12.35 | $11.84 | $11.97 | $11.97 | 5,551,191 |
| 2025-04-17 | $12.55 | $12.70 | $12.25 | $12.29 | $12.29 | 4,042,144 |
| 2025-04-16 | $12.50 | $12.50 | $12.24 | $12.33 | $12.33 | 5,059,438 |
| 2025-04-15 | $12.69 | $12.90 | $12.66 | $12.79 | $12.79 | 4,746,782 |
| 2025-04-14 | $12.53 | $13.11 | $12.49 | $12.63 | $12.63 | 7,240,637 |
| 2025-04-11 | $12.52 | $12.62 | $11.71 | $12.23 | $12.23 | 18,370,050 |
| 2025-04-10 | $12.65 | $13.08 | $12.40 | $12.49 | $12.49 | 9,463,686 |
| 2025-04-09 | $12.00 | $12.75 | $11.85 | $12.64 | $12.64 | 14,005,117 |
| 2025-04-08 | $13.38 | $13.50 | $11.73 | $11.98 | $11.98 | 12,390,614 |
| 2025-04-07 | $12.16 | $13.53 | $12.04 | $12.75 | $12.75 | 11,788,864 |
| 2025-04-04 | $13.28 | $13.52 | $12.75 | $12.96 | $12.96 | 11,212,536 |
| 2025-04-03 | $14.11 | $14.37 | $14.03 | $14.32 | $14.32 | 5,830,574 |
| 2025-04-02 | $14.35 | $14.55 | $14.21 | $14.47 | $14.47 | 4,506,432 |
| 2025-04-01 | $14.44 | $14.58 | $14.28 | $14.46 | $14.46 | 6,292,232 |
| 2025-03-31 | $14.25 | $14.54 | $14.23 | $14.41 | $14.41 | 5,057,938 |
| 2025-03-28 | $14.55 | $14.62 | $14.25 | $14.38 | $14.38 | 4,532,373 |
| 2025-03-27 | $14.43 | $15.05 | $14.39 | $14.74 | $14.74 | 7,492,587 |
| 2025-03-26 | $14.48 | $14.64 | $14.29 | $14.40 | $14.40 | 4,466,499 |
| 2025-03-25 | $14.18 | $14.69 | $14.07 | $14.25 | $14.25 | 4,524,493 |
| 2025-03-24 | $14.09 | $14.29 | $14.01 | $14.18 | $14.18 | 4,556,741 |
| 2025-03-21 | $14.10 | $14.18 | $13.92 | $14.00 | $14.00 | 5,404,094 |
| 2025-03-20 | $14.56 | $14.57 | $14.11 | $14.28 | $14.28 | 8,617,787 |
| 2025-03-19 | $15.00 | $15.32 | $14.57 | $14.71 | $14.71 | 13,444,948 |
| 2025-03-18 | $14.19 | $15.33 | $13.70 | $15.09 | $15.09 | 36,548,528 |
| 2025-03-17 | $12.40 | $13.20 | $12.39 | $13.06 | $13.06 | 12,748,281 |
| 2025-03-14 | $12.56 | $12.80 | $12.45 | $12.55 | $12.55 | 7,291,894 |
| 2025-03-13 | $12.00 | $12.43 | $11.91 | $12.40 | $12.40 | 5,498,862 |
| 2025-03-12 | $12.00 | $12.35 | $12.00 | $12.23 | $12.23 | 9,253,166 |
| 2025-03-11 | $12.43 | $12.83 | $12.07 | $12.21 | $12.21 | 16,216,634 |
| 2025-03-10 | $13.00 | $13.02 | $12.56 | $12.87 | $12.87 | 6,866,967 |
| 2025-03-07 | $13.30 | $13.57 | $13.08 | $13.32 | $13.32 | 5,249,560 |
| 2025-03-06 | $13.64 | $13.79 | $13.06 | $13.32 | $13.32 | 8,031,469 |
| 2025-03-05 | $13.00 | $13.65 | $12.98 | $13.48 | $13.48 | 8,533,668 |
| 2025-03-04 | $12.50 | $12.77 | $12.38 | $12.65 | $12.65 | 6,033,377 |
| 2025-03-03 | $12.20 | $12.61 | $12.18 | $12.34 | $12.34 | 7,645,006 |
| 2025-02-28 | $12.30 | $12.40 | $11.96 | $12.19 | $12.19 | 11,201,561 |
| 2025-02-27 | $12.63 | $12.96 | $12.58 | $12.75 | $12.75 | 8,584,535 |
| 2025-02-26 | $13.06 | $13.34 | $12.72 | $12.93 | $12.93 | 7,185,024 |
| 2025-02-25 | $13.17 | $13.24 | $12.58 | $12.71 | $12.71 | 9,176,327 |
| 2025-02-24 | $13.83 | $13.83 | $12.88 | $12.98 | $12.98 | 15,347,184 |
| 2025-02-21 | $13.38 | $14.69 | $13.37 | $14.38 | $14.38 | 24,768,288 |
| 2025-02-20 | $13.33 | $13.60 | $12.57 | $12.83 | $12.83 | 9,053,877 |
| 2025-02-19 | $13.56 | $13.57 | $13.02 | $13.10 | $13.10 | 10,307,535 |
| 2025-02-18 | $13.47 | $13.63 | $13.31 | $13.61 | $13.61 | 6,432,029 |
| 2025-02-14 | $13.50 | $13.65 | $13.14 | $13.61 | $13.61 | 13,320,338 |
| 2025-02-13 | $12.54 | $12.97 | $12.50 | $12.76 | $12.76 | 7,812,850 |
| 2025-02-12 | $12.40 | $12.91 | $12.22 | $12.66 | $12.66 | 6,389,823 |
| 2025-02-11 | $12.22 | $12.67 | $11.98 | $12.44 | $12.44 | 7,610,046 |
| 2025-02-10 | $12.88 | $12.98 | $12.39 | $12.47 | $12.47 | 6,812,248 |
| 2025-02-07 | $12.29 | $12.55 | $12.22 | $12.54 | $12.54 | 5,909,213 |
| 2025-02-06 | $12.00 | $12.16 | $11.93 | $12.07 | $12.07 | 4,897,183 |
| 2025-02-05 | $11.85 | $11.89 | $11.61 | $11.75 | $11.75 | 5,916,710 |
| 2025-02-04 | $11.98 | $12.34 | $11.92 | $12.01 | $12.01 | 9,511,666 |
| 2025-02-03 | $11.79 | $12.16 | $11.61 | $11.77 | $11.77 | 4,185,448 |
| 2025-01-31 | $12.11 | $12.21 | $11.91 | $11.98 | $11.98 | 6,220,992 |
| 2025-01-30 | $11.80 | $12.41 | $11.72 | $12.27 | $12.27 | 4,870,149 |
| 2025-01-29 | $11.91 | $11.96 | $11.54 | $11.64 | $11.64 | 4,387,607 |
| 2025-01-28 | $11.72 | $11.79 | $11.40 | $11.78 | $11.78 | 5,212,878 |
| 2025-01-27 | $11.77 | $12.13 | $11.71 | $11.80 | $11.80 | 10,591,825 |
| 2025-01-24 | $11.20 | $11.64 | $11.08 | $11.59 | $11.59 | 6,341,173 |
| 2025-01-23 | $11.03 | $11.18 | $10.91 | $11.05 | $11.05 | 2,499,397 |
| 2025-01-22 | $11.09 | $11.24 | $10.95 | $11.15 | $11.15 | 5,159,753 |
| 2025-01-21 | $11.07 | $11.24 | $10.92 | $11.10 | $11.10 | 8,794,426 |
| 2025-01-17 | $10.45 | $11.22 | $10.44 | $10.78 | $10.78 | 7,671,692 |
| 2025-01-16 | $10.50 | $10.55 | $10.27 | $10.40 | $10.40 | 5,446,006 |
| 2025-01-15 | $10.51 | $10.59 | $10.30 | $10.50 | $10.50 | 6,112,550 |
| 2025-01-14 | $10.36 | $10.60 | $10.30 | $10.45 | $10.45 | 9,470,839 |
| 2025-01-13 | $10.60 | $10.70 | $10.26 | $10.28 | $10.28 | 8,598,495 |
| 2025-01-10 | $10.76 | $10.81 | $10.54 | $10.74 | $10.74 | 11,163,863 |
| 2025-01-08 | $10.73 | $10.97 | $10.64 | $10.92 | $10.92 | 6,439,227 |
| 2025-01-07 | $10.90 | $11.05 | $10.79 | $10.82 | $10.82 | 7,968,149 |
| 2025-01-06 | $11.34 | $11.50 | $10.84 | $10.91 | $10.91 | 9,817,242 |
| 2025-01-03 | $11.30 | $11.36 | $11.05 | $11.16 | $11.16 | 3,850,097 |
| 2025-01-02 | $11.26 | $11.59 | $11.22 | $11.32 | $11.32 | 5,355,623 |
| 2024-12-31 | $11.32 | $11.49 | $11.28 | $11.35 | $11.35 | 2,358,842 |
| 2024-12-30 | $11.65 | $11.65 | $11.33 | $11.34 | $11.34 | 2,376,320 |
| 2024-12-27 | $11.98 | $12.03 | $11.70 | $11.72 | $11.72 | 4,078,622 |
| 2024-12-26 | $11.84 | $12.04 | $11.84 | $11.92 | $11.92 | 2,751,354 |
| 2024-12-24 | $11.83 | $11.99 | $11.75 | $11.89 | $11.89 | 2,021,342 |
| 2024-12-23 | $11.76 | $11.90 | $11.58 | $11.75 | $11.75 | 5,925,320 |
| 2024-12-20 | $11.69 | $12.03 | $11.65 | $11.95 | $11.95 | 5,065,481 |
| 2024-12-19 | $11.90 | $12.00 | $11.74 | $11.79 | $11.79 | 5,700,162 |
| 2024-12-18 | $11.70 | $11.91 | $11.65 | $11.77 | $11.77 | 5,639,592 |
| 2024-12-17 | $11.44 | $11.91 | $11.30 | $11.78 | $11.78 | 10,377,018 |
| 2024-12-16 | $11.71 | $11.83 | $11.27 | $11.30 | $11.30 | 9,054,335 |
| 2024-12-13 | $11.90 | $12.06 | $11.54 | $11.98 | $11.98 | 9,658,326 |
| 2024-12-12 | $11.87 | $12.37 | $11.81 | $12.07 | $12.07 | 6,303,657 |
| 2024-12-11 | $12.24 | $12.37 | $11.67 | $11.78 | $11.78 | 12,469,237 |
| 2024-12-10 | $12.87 | $12.94 | $12.38 | $12.50 | $12.50 | 8,181,508 |
| 2024-12-09 | $13.15 | $13.83 | $13.08 | $13.16 | $13.16 | 10,389,990 |
| 2024-12-06 | $12.46 | $12.63 | $12.36 | $12.55 | $12.55 | 4,449,508 |
| 2024-12-05 | $12.20 | $12.34 | $12.15 | $12.23 | $12.23 | 4,078,849 |
| 2024-12-04 | $12.20 | $12.37 | $12.00 | $12.19 | $12.19 | 6,265,966 |
| 2024-12-03 | $12.11 | $12.45 | $12.11 | $12.30 | $12.30 | 10,039,138 |
| 2024-12-02 | $11.50 | $12.26 | $11.48 | $12.19 | $12.19 | 9,561,614 |
| 2024-11-29 | $11.44 | $11.59 | $11.31 | $11.41 | $11.41 | 6,029,293 |
| 2024-11-27 | $11.36 | $11.64 | $11.27 | $11.51 | $11.51 | 5,693,570 |
| 2024-11-26 | $11.19 | $11.27 | $11.04 | $11.07 | $11.07 | 6,010,603 |
| 2024-11-25 | $11.64 | $11.71 | $11.16 | $11.19 | $11.19 | 9,273,479 |
| 2024-11-22 | $11.26 | $11.57 | $11.17 | $11.53 | $11.53 | 4,641,596 |
| 2024-11-21 | $11.33 | $11.73 | $11.26 | $11.52 | $11.52 | 6,011,998 |
| 2024-11-20 | $11.25 | $11.50 | $11.22 | $11.44 | $11.44 | 6,482,128 |
| 2024-11-19 | $11.33 | $11.47 | $11.10 | $11.15 | $11.15 | 4,371,105 |
| 2024-11-18 | $11.10 | $11.64 | $10.90 | $11.49 | $11.49 | 8,349,854 |
| 2024-11-15 | $10.88 | $11.25 | $10.88 | $11.07 | $11.07 | 9,144,251 |
| 2024-11-14 | $10.32 | $10.82 | $10.11 | $10.81 | $10.81 | 13,205,050 |
| 2024-11-13 | $10.92 | $10.99 | $10.37 | $10.67 | $10.67 | 8,573,189 |
| 2024-11-12 | $10.78 | $11.10 | $10.36 | $10.92 | $10.92 | 13,649,335 |
| 2024-11-11 | $11.67 | $11.77 | $11.51 | $11.55 | $11.55 | 8,401,754 |
| 2024-11-08 | $11.39 | $11.60 | $11.21 | $11.39 | $11.39 | 8,103,286 |
| 2024-11-07 | $11.98 | $12.11 | $11.61 | $11.78 | $11.78 | 6,547,599 |
| 2024-11-06 | $11.29 | $11.62 | $11.28 | $11.62 | $11.62 | 6,396,553 |
| 2024-11-05 | $11.64 | $11.81 | $11.54 | $11.73 | $11.73 | 5,009,197 |
| 2024-11-04 | $11.26 | $11.51 | $11.17 | $11.26 | $11.26 | 4,246,444 |
| 2024-11-01 | $11.25 | $11.30 | $11.05 | $11.12 | $11.12 | 3,935,120 |
| 2024-10-31 | $11.41 | $11.42 | $11.08 | $11.13 | $11.13 | 5,857,494 |
| 2024-10-30 | $11.47 | $11.62 | $11.34 | $11.42 | $11.42 | 3,699,992 |
| 2024-10-29 | $11.90 | $12.03 | $11.54 | $11.56 | $11.56 | 5,336,383 |
| 2024-10-28 | $11.59 | $12.08 | $11.59 | $11.84 | $11.84 | 5,226,433 |
| 2024-10-25 | $11.55 | $11.65 | $11.42 | $11.49 | $11.49 | 4,801,891 |
| 2024-10-24 | $11.46 | $11.51 | $11.24 | $11.43 | $11.43 | 5,993,123 |
| 2024-10-23 | $11.80 | $11.90 | $11.49 | $11.59 | $11.59 | 4,825,152 |
| 2024-10-22 | $11.68 | $11.95 | $11.49 | $11.80 | $11.80 | 4,127,440 |
| 2024-10-21 | $11.86 | $12.00 | $11.63 | $11.77 | $11.77 | 4,390,102 |
| 2024-10-18 | $12.00 | $12.08 | $11.78 | $11.88 | $11.88 | 4,346,597 |
| 2024-10-17 | $11.92 | $11.92 | $11.55 | $11.64 | $11.64 | 4,856,285 |
| 2024-10-16 | $12.31 | $12.38 | $12.06 | $12.13 | $12.13 | 4,558,879 |
| 2024-10-15 | $12.35 | $12.38 | $12.01 | $12.25 | $12.25 | 8,757,954 |
| 2024-10-14 | $12.59 | $13.06 | $12.53 | $12.70 | $12.70 | 9,217,968 |
| 2024-10-11 | $12.30 | $13.39 | $12.25 | $12.78 | $12.78 | 13,612,525 |
| 2024-10-10 | $12.31 | $12.63 | $12.30 | $12.53 | $12.53 | 4,906,411 |
| 2024-10-09 | $11.99 | $12.42 | $11.99 | $12.36 | $12.36 | 9,657,946 |
| 2024-10-08 | $12.12 | $12.63 | $12.12 | $12.63 | $12.63 | 10,620,351 |
| 2024-10-07 | $13.57 | $13.75 | $13.07 | $13.34 | $13.34 | 10,044,055 |
| 2024-10-04 | $13.92 | $14.01 | $13.29 | $13.48 | $13.48 | 9,092,492 |
| 2024-10-03 | $12.93 | $13.71 | $12.90 | $13.51 | $13.51 | 14,183,535 |
| 2024-10-02 | $13.78 | $14.05 | $13.35 | $13.73 | $13.73 | 18,489,402 |
| 2024-10-01 | $12.15 | $12.80 | $12.07 | $12.75 | $12.75 | 10,007,281 |
| 2024-09-30 | $12.71 | $12.84 | $11.91 | $12.05 | $12.05 | 16,852,407 |
| 2024-09-27 | $12.64 | $12.99 | $12.23 | $12.28 | $12.28 | 16,793,688 |
| 2024-09-26 | $12.58 | $13.83 | $12.01 | $12.27 | $12.27 | 29,216,100 |
| 2024-09-25 | $11.37 | $11.59 | $11.27 | $11.28 | $11.28 | 20,300,421 |
| 2024-09-24 | $11.51 | $12.01 | $11.10 | $11.85 | $11.85 | 30,514,575 |
| 2024-09-23 | $9.96 | $10.42 | $9.79 | $10.18 | $10.18 | 8,249,342 |
| 2024-09-20 | $10.00 | $10.06 | $9.80 | $9.86 | $9.86 | 11,695,897 |
| 2024-09-19 | $9.67 | $10.09 | $9.66 | $9.93 | $9.93 | 11,459,572 |
| 2024-09-18 | $9.48 | $9.55 | $9.41 | $9.46 | $9.46 | 5,385,524 |
| 2024-09-17 | $9.60 | $9.75 | $9.46 | $9.50 | $9.50 | 5,171,212 |
| 2024-09-16 | $9.59 | $9.63 | $9.44 | $9.48 | $9.48 | 5,267,267 |
| 2024-09-13 | $9.73 | $9.73 | $9.43 | $9.51 | $9.51 | 6,663,206 |
| 2024-09-12 | $9.74 | $9.86 | $9.66 | $9.75 | $9.75 | 6,227,211 |
| 2024-09-11 | $9.69 | $9.77 | $9.55 | $9.75 | $9.75 | 11,006,123 |
| 2024-09-10 | $10.16 | $10.25 | $9.62 | $9.65 | $9.65 | 12,925,257 |
| 2024-09-09 | $10.13 | $10.31 | $9.88 | $10.15 | $10.15 | 9,992,690 |
| 2024-09-06 | $10.27 | $10.49 | $10.13 | $10.18 | $10.18 | 4,404,447 |
| 2024-09-05 | $10.44 | $10.54 | $10.27 | $10.32 | $10.32 | 7,806,419 |
| 2024-09-04 | $10.41 | $10.53 | $10.34 | $10.46 | $10.46 | 5,431,090 |
| 2024-09-03 | $10.28 | $10.50 | $10.25 | $10.35 | $10.35 | 6,452,000 |
| 2024-08-30 | $10.68 | $10.72 | $10.31 | $10.44 | $10.44 | 8,606,364 |
| 2024-08-29 | $10.43 | $10.58 | $10.36 | $10.47 | $10.47 | 6,261,944 |
| 2024-08-28 | $10.66 | $10.72 | $10.07 | $10.18 | $10.18 | 10,117,413 |
| 2024-08-27 | $10.90 | $11.03 | $10.70 | $10.73 | $10.73 | 10,758,694 |
| 2024-08-26 | $10.15 | $10.83 | $10.12 | $10.70 | $10.70 | 10,035,859 |
| 2024-08-23 | $10.27 | $10.29 | $10.13 | $10.24 | $10.24 | 7,022,651 |
| 2024-08-22 | $10.35 | $10.46 | $10.07 | $10.25 | $10.25 | 12,301,167 |
| 2024-08-21 | $10.39 | $10.54 | $10.27 | $10.44 | $10.44 | 6,842,222 |
| 2024-08-20 | $10.49 | $10.54 | $10.21 | $10.38 | $10.38 | 13,905,782 |
| 2024-08-19 | $10.62 | $10.68 | $10.49 | $10.64 | $10.64 | 11,063,189 |
| 2024-08-16 | $10.92 | $10.94 | $10.48 | $10.53 | $10.53 | 10,435,558 |
| 2024-08-15 | $11.13 | $11.27 | $10.87 | $10.97 | $10.97 | 11,269,317 |
| 2024-08-14 | $11.18 | $11.33 | $11.08 | $11.13 | $11.13 | 17,198,731 |
| 2024-08-13 | $11.36 | $11.56 | $10.81 | $11.12 | $11.12 | 41,438,666 |
| 2024-08-12 | $12.90 | $13.27 | $12.77 | $13.13 | $13.13 | 11,942,789 |
| 2024-08-09 | $13.48 | $13.52 | $12.82 | $12.96 | $12.96 | 10,491,807 |
| 2024-08-08 | $13.39 | $13.56 | $13.19 | $13.55 | $13.55 | 3,566,362 |
| 2024-08-07 | $13.66 | $13.83 | $13.18 | $13.26 | $13.26 | 3,919,323 |
| 2024-08-06 | $12.89 | $13.59 | $12.82 | $13.34 | $13.34 | 7,657,603 |
| 2024-08-05 | $11.67 | $12.75 | $11.67 | $12.60 | $12.60 | 6,171,465 |
| 2024-08-02 | $12.83 | $12.93 | $12.36 | $12.62 | $12.62 | 10,524,387 |
| 2024-08-01 | $14.20 | $14.20 | $13.17 | $13.29 | $13.29 | 8,800,865 |
| 2024-07-31 | $14.30 | $14.44 | $14.09 | $14.18 | $14.18 | 4,873,444 |
| 2024-07-30 | $13.94 | $14.01 | $13.81 | $13.90 | $13.90 | 5,480,523 |
| 2024-07-29 | $14.21 | $14.33 | $13.93 | $13.99 | $13.99 | 7,840,374 |
| 2024-07-26 | $14.40 | $14.45 | $13.82 | $14.09 | $14.09 | 6,582,750 |
| 2024-07-25 | $14.59 | $14.62 | $14.21 | $14.43 | $14.43 | 8,273,759 |
| 2024-07-24 | $14.95 | $15.12 | $14.57 | $14.72 | $14.72 | 7,895,563 |
| 2024-07-23 | $14.79 | $15.28 | $14.76 | $15.28 | $15.28 | 6,149,357 |
| 2024-07-22 | $14.49 | $15.01 | $14.49 | $14.89 | $14.89 | 5,450,929 |
| 2024-07-19 | $14.40 | $14.45 | $14.26 | $14.26 | $14.26 | 5,234,790 |
| 2024-07-18 | $14.76 | $14.95 | $14.29 | $14.44 | $14.44 | 5,444,834 |
| 2024-07-17 | $14.98 | $14.99 | $14.69 | $14.77 | $14.77 | 6,020,902 |
| 2024-07-16 | $14.79 | $15.18 | $14.71 | $15.13 | $15.13 | 7,367,015 |
| 2024-07-15 | $14.99 | $15.12 | $14.86 | $14.86 | $14.86 | 8,460,444 |
| 2024-07-12 | $15.05 | $15.32 | $14.96 | $15.13 | $15.13 | 7,837,852 |
| 2024-07-11 | $15.00 | $15.26 | $14.87 | $14.98 | $14.98 | 10,027,358 |
| 2024-07-10 | $15.20 | $15.53 | $14.98 | $15.06 | $15.06 | 7,899,070 |
| 2024-07-09 | $14.62 | $15.34 | $14.53 | $15.27 | $15.27 | 9,772,672 |
| 2024-07-08 | $14.38 | $14.53 | $14.07 | $14.51 | $14.51 | 9,213,447 |
| 2024-07-05 | $14.75 | $14.98 | $14.48 | $14.53 | $14.53 | 10,921,117 |
| 2024-07-03 | $14.57 | $15.04 | $14.57 | $14.94 | $14.94 | 6,416,157 |
| 2024-07-02 | $14.28 | $14.50 | $14.12 | $14.43 | $14.43 | 3,012,607 |
| 2024-07-01 | $14.17 | $14.52 | $14.11 | $14.34 | $14.34 | 6,892,593 |
| 2024-06-28 | $14.07 | $14.16 | $13.93 | $14.05 | $14.05 | 6,670,518 |
| 2024-06-27 | $14.20 | $14.20 | $13.91 | $13.97 | $13.97 | 7,199,382 |
| 2024-06-26 | $14.27 | $14.36 | $14.11 | $14.32 | $14.32 | 4,915,073 |
| 2024-06-25 | $14.21 | $14.43 | $14.09 | $14.30 | $14.30 | 6,057,112 |
| 2024-06-24 | $14.01 | $14.34 | $13.97 | $14.28 | $14.28 | 4,092,059 |
| 2024-06-21 | $13.93 | $14.12 | $13.77 | $14.01 | $14.01 | 7,529,514 |
| 2024-06-20 | $14.50 | $14.67 | $13.82 | $14.06 | $14.06 | 5,920,301 |
| 2024-06-18 | $13.98 | $14.37 | $13.91 | $14.36 | $14.36 | 6,421,528 |
| 2024-06-17 | $14.70 | $14.77 | $14.06 | $14.16 | $14.16 | 7,976,337 |
| 2024-06-14 | $14.57 | $15.05 | $14.53 | $14.80 | $14.80 | 15,860,500 |
| 2024-06-13 | $14.39 | $15.04 | $14.39 | $14.85 | $14.85 | 9,777,209 |
| 2024-06-12 | $14.56 | $14.63 | $14.17 | $14.34 | $14.34 | 6,669,687 |
| 2024-06-11 | $14.34 | $14.64 | $14.26 | $14.35 | $14.35 | 6,418,928 |
| 2024-06-10 | $14.12 | $14.34 | $14.00 | $14.24 | $14.24 | 3,447,009 |
| 2024-06-07 | $14.41 | $14.48 | $13.96 | $14.07 | $14.07 | 7,729,922 |
| 2024-06-06 | $14.52 | $14.70 | $14.48 | $14.55 | $14.55 | 5,249,199 |
| 2024-06-05 | $14.19 | $14.67 | $14.12 | $14.63 | $14.63 | 10,963,194 |
| 2024-06-04 | $14.13 | $14.20 | $13.80 | $14.00 | $14.00 | 9,549,592 |
| 2024-06-03 | $14.57 | $14.77 | $13.55 | $14.00 | $14.00 | 7,554,629 |
| 2024-05-31 | $15.00 | $15.01 | $14.07 | $14.45 | $14.45 | 11,049,069 |
| 2024-05-30 | $14.80 | $15.22 | $14.60 | $15.17 | $15.03 | 8,276,563 |
| 2024-05-29 | $14.72 | $14.83 | $14.56 | $14.80 | $14.66 | 5,895,801 |
| 2024-05-28 | $14.98 | $15.28 | $14.75 | $14.89 | $14.75 | 6,778,945 |
| 2024-05-24 | $14.41 | $14.83 | $14.39 | $14.80 | $14.66 | 6,446,257 |
| 2024-05-23 | $14.55 | $14.70 | $14.31 | $14.50 | $14.36 | 8,034,299 |
| 2024-05-22 | $15.05 | $15.11 | $14.54 | $14.72 | $14.58 | 5,802,709 |
| 2024-05-21 | $14.91 | $15.25 | $14.85 | $14.99 | $14.85 | 7,683,738 |
| 2024-05-20 | $15.10 | $15.46 | $14.96 | $15.27 | $15.13 | 8,137,269 |
| 2024-05-17 | $15.45 | $15.65 | $15.04 | $15.42 | $15.42 | 7,987,619 |
| 2024-05-16 | $15.25 | $15.77 | $15.14 | $15.49 | $15.49 | 6,823,908 |
| 2024-05-15 | $14.72 | $15.44 | $14.66 | $15.36 | $15.36 | 9,145,866 |
| 2024-05-14 | $14.44 | $14.86 | $14.38 | $14.66 | $14.66 | 9,878,423 |
| 2024-05-13 | $13.78 | $14.89 | $13.69 | $14.80 | $14.80 | 20,684,270 |
| 2024-05-10 | $13.40 | $13.48 | $13.26 | $13.34 | $13.34 | 7,850,931 |
| 2024-05-09 | $13.44 | $13.60 | $13.26 | $13.38 | $13.38 | 9,264,304 |
| 2024-05-08 | $13.12 | $13.37 | $12.96 | $13.25 | $13.25 | 6,738,737 |
| 2024-05-07 | $13.42 | $13.44 | $13.22 | $13.34 | $13.34 | 7,489,827 |
| 2024-05-06 | $13.49 | $13.66 | $13.43 | $13.57 | $13.57 | 4,210,748 |
| 2024-05-03 | $13.01 | $13.50 | $12.96 | $13.50 | $13.50 | 7,198,877 |
| 2024-05-02 | $12.75 | $13.16 | $12.64 | $13.05 | $13.05 | 7,407,233 |
| 2024-05-01 | $12.52 | $12.61 | $12.36 | $12.39 | $12.39 | 4,178,053 |
| 2024-04-30 | $12.73 | $12.82 | $12.48 | $12.55 | $12.55 | 7,506,480 |
| 2024-04-29 | $12.80 | $12.93 | $12.63 | $12.90 | $12.90 | 5,385,816 |
| 2024-04-26 | $12.76 | $12.93 | $12.71 | $12.88 | $12.88 | 6,008,560 |
| 2024-04-25 | $12.33 | $12.70 | $12.24 | $12.68 | $12.68 | 8,300,609 |
| 2024-04-24 | $12.50 | $12.62 | $12.41 | $12.53 | $12.53 | 7,663,014 |
| 2024-04-23 | $11.91 | $12.37 | $11.79 | $12.32 | $12.32 | 14,927,813 |
| 2024-04-22 | $11.42 | $11.81 | $11.38 | $11.76 | $11.76 | 7,606,093 |
| 2024-04-19 | $11.48 | $11.53 | $11.23 | $11.36 | $11.36 | 4,957,711 |
| 2024-04-18 | $11.38 | $11.71 | $11.32 | $11.58 | $11.58 | 6,282,467 |
| 2024-04-17 | $11.19 | $11.35 | $11.12 | $11.27 | $11.27 | 6,092,503 |
| 2024-04-16 | $11.10 | $11.38 | $10.94 | $11.25 | $11.25 | 8,543,785 |
| 2024-04-15 | $11.40 | $11.59 | $11.17 | $11.24 | $11.24 | 6,553,958 |
| 2024-04-12 | $11.66 | $11.73 | $11.36 | $11.37 | $11.37 | 6,701,929 |
| 2024-04-11 | $11.97 | $12.00 | $11.75 | $11.90 | $11.90 | 5,773,471 |
| 2024-04-10 | $11.77 | $11.99 | $11.72 | $11.85 | $11.85 | 3,799,421 |
| 2024-04-09 | $11.63 | $11.97 | $11.63 | $11.84 | $11.84 | 8,416,052 |
| 2024-04-08 | $11.63 | $11.69 | $11.55 | $11.59 | $11.59 | 3,700,709 |
| 2024-04-05 | $11.20 | $11.65 | $11.13 | $11.65 | $11.65 | 5,719,077 |
| 2024-04-04 | $11.39 | $11.53 | $11.20 | $11.21 | $11.21 | 2,735,701 |
| 2024-04-03 | $11.28 | $11.56 | $11.16 | $11.41 | $11.41 | 6,538,644 |
| 2024-04-02 | $11.06 | $11.31 | $11.01 | $11.28 | $11.28 | 6,633,022 |
| 2024-04-01 | $11.26 | $11.32 | $11.07 | $11.12 | $11.12 | 4,399,586 |
| 2024-03-28 | $11.09 | $11.35 | $11.06 | $11.19 | $11.19 | 6,013,623 |
| 2024-03-27 | $10.97 | $11.10 | $10.81 | $11.06 | $11.06 | 10,087,728 |
| 2024-03-26 | $11.19 | $11.60 | $11.06 | $11.07 | $11.07 | 6,630,774 |
| 2024-03-25 | $11.10 | $11.20 | $11.01 | $11.15 | $11.15 | 7,173,915 |
| 2024-03-22 | $11.15 | $11.24 | $10.85 | $10.95 | $10.95 | 10,283,213 |
| 2024-03-21 | $11.71 | $11.80 | $11.25 | $11.40 | $11.40 | 11,323,293 |
| 2024-03-20 | $11.35 | $11.74 | $11.03 | $11.69 | $11.69 | 14,925,291 |
| 2024-03-19 | $10.58 | $11.32 | $10.31 | $11.04 | $11.04 | 22,594,868 |
| 2024-03-18 | $10.50 | $10.60 | $10.23 | $10.38 | $10.38 | 9,897,690 |
| 2024-03-15 | $10.46 | $10.46 | $10.29 | $10.33 | $10.33 | 5,221,206 |
| 2024-03-14 | $10.60 | $10.62 | $10.16 | $10.45 | $10.45 | 8,432,684 |
| 2024-03-13 | $10.52 | $10.89 | $10.52 | $10.57 | $10.57 | 9,403,044 |
| 2024-03-12 | $10.47 | $10.66 | $10.22 | $10.65 | $10.65 | 11,268,865 |
| 2024-03-11 | $10.51 | $10.81 | $10.28 | $10.35 | $10.35 | 6,586,147 |
| 2024-03-08 | $10.36 | $10.82 | $10.36 | $10.53 | $10.53 | 10,361,065 |
| 2024-03-07 | $9.52 | $10.37 | $9.52 | $10.36 | $10.36 | 11,212,623 |
| 2024-03-06 | $9.65 | $9.83 | $9.51 | $9.62 | $9.62 | 9,469,422 |
| 2024-03-05 | $9.90 | $9.95 | $9.15 | $9.46 | $9.46 | 15,971,199 |
| 2024-03-04 | $10.35 | $10.44 | $9.99 | $10.08 | $10.08 | 7,246,853 |
| 2024-03-01 | $10.54 | $10.72 | $10.39 | $10.39 | $10.39 | 4,973,693 |
| 2024-02-29 | $10.38 | $10.68 | $10.33 | $10.47 | $10.47 | 12,360,228 |
| 2024-02-28 | $10.22 | $10.38 | $10.11 | $10.25 | $10.25 | 7,265,866 |
| 2024-02-27 | $10.58 | $10.62 | $10.29 | $10.41 | $10.41 | 8,505,536 |
| 2024-02-26 | $10.20 | $10.42 | $10.12 | $10.42 | $10.42 | 4,752,814 |
| 2024-02-23 | $10.30 | $10.46 | $10.12 | $10.23 | $10.23 | 5,333,835 |
| 2024-02-22 | $10.24 | $10.38 | $10.00 | $10.29 | $10.29 | 7,221,981 |
| 2024-02-21 | $10.05 | $10.17 | $9.88 | $10.14 | $10.14 | 7,927,278 |
| 2024-02-20 | $10.11 | $10.12 | $9.78 | $9.92 | $9.92 | 6,195,700 |
| 2024-02-16 | $10.52 | $10.70 | $10.08 | $10.12 | $10.12 | 9,230,733 |
| 2024-02-15 | $10.11 | $10.46 | $10.11 | $10.31 | $10.31 | 7,653,155 |
| 2024-02-14 | $9.78 | $10.19 | $9.78 | $10.18 | $10.18 | 8,944,841 |
| 2024-02-13 | $9.69 | $9.82 | $9.57 | $9.63 | $9.63 | 4,783,207 |
| 2024-02-12 | $9.68 | $9.99 | $9.68 | $9.87 | $9.87 | 5,810,671 |
| 2024-02-09 | $9.51 | $9.69 | $9.47 | $9.67 | $9.67 | 2,877,280 |
| 2024-02-08 | $9.64 | $9.75 | $9.47 | $9.49 | $9.49 | 9,621,884 |
| 2024-02-07 | $9.39 | $9.81 | $9.35 | $9.66 | $9.66 | 8,998,244 |
| 2024-02-06 | $9.50 | $9.82 | $9.26 | $9.80 | $9.80 | 12,860,550 |
| 2024-02-05 | $9.31 | $9.40 | $9.08 | $9.26 | $9.26 | 8,535,032 |
| 2024-02-02 | $9.12 | $9.20 | $9.00 | $9.06 | $9.06 | 6,800,876 |
| 2024-02-01 | $9.43 | $9.49 | $9.11 | $9.26 | $9.26 | 6,123,581 |
| 2024-01-31 | $8.90 | $9.49 | $8.89 | $9.40 | $9.40 | 14,513,337 |
| 2024-01-30 | $8.90 | $9.13 | $8.88 | $9.05 | $9.05 | 10,319,053 |
| 2024-01-29 | $9.00 | $9.11 | $8.91 | $9.09 | $9.09 | 9,315,555 |
| 2024-01-26 | $8.75 | $9.06 | $8.71 | $9.02 | $9.02 | 4,620,731 |
| 2024-01-25 | $9.00 | $9.18 | $8.86 | $8.91 | $8.91 | 5,888,924 |
| 2024-01-24 | $9.06 | $9.10 | $8.83 | $8.94 | $8.94 | 13,366,983 |
| 2024-01-23 | $8.80 | $9.00 | $8.52 | $8.58 | $8.58 | 10,161,848 |
| 2024-01-22 | $8.29 | $8.47 | $8.19 | $8.42 | $8.42 | 14,715,916 |
| 2024-01-19 | $8.54 | $8.71 | $8.36 | $8.51 | $8.51 | 16,186,022 |
| 2024-01-18 | $8.88 | $9.07 | $8.61 | $8.75 | $8.75 | 9,371,917 |
| 2024-01-17 | $8.69 | $8.79 | $8.51 | $8.71 | $8.71 | 13,172,888 |
| 2024-01-16 | $9.04 | $9.16 | $8.93 | $9.01 | $9.01 | 13,810,192 |
| 2024-01-12 | $9.47 | $9.58 | $9.28 | $9.39 | $9.39 | 9,938,107 |
| 2024-01-11 | $9.11 | $9.53 | $9.08 | $9.43 | $9.43 | 17,136,054 |
| 2024-01-10 | $8.80 | $9.10 | $8.78 | $9.04 | $9.04 | 11,502,280 |
| 2024-01-09 | $8.68 | $8.84 | $8.65 | $8.81 | $8.81 | 7,437,918 |
| 2024-01-08 | $8.70 | $8.81 | $8.54 | $8.77 | $8.77 | 5,807,768 |
| 2024-01-05 | $9.04 | $9.17 | $8.86 | $8.87 | $8.87 | 5,557,008 |
| 2024-01-04 | $8.86 | $9.15 | $8.84 | $9.03 | $9.03 | 9,250,556 |
| 2024-01-03 | $8.81 | $8.91 | $8.71 | $8.88 | $8.88 | 8,008,209 |
| 2024-01-02 | $8.83 | $8.88 | $8.64 | $8.73 | $8.73 | 5,434,319 |
| 2023-12-29 | $8.70 | $9.09 | $8.64 | $9.01 | $9.01 | 9,074,640 |
| 2023-12-28 | $8.70 | $8.89 | $8.69 | $8.73 | $8.73 | 5,113,361 |
| 2023-12-27 | $8.69 | $8.70 | $8.52 | $8.57 | $8.57 | 5,346,698 |
| 2023-12-26 | $8.63 | $8.87 | $8.59 | $8.62 | $8.62 | 4,897,887 |
| 2023-12-22 | $8.34 | $8.67 | $8.15 | $8.51 | $8.51 | 9,514,537 |
| 2023-12-21 | $8.73 | $8.87 | $8.66 | $8.86 | $8.86 | 7,094,805 |
| 2023-12-20 | $8.60 | $8.74 | $8.55 | $8.57 | $8.57 | 6,088,734 |
| 2023-12-19 | $8.73 | $8.87 | $8.61 | $8.77 | $8.77 | 6,037,386 |
| 2023-12-18 | $8.78 | $8.84 | $8.67 | $8.75 | $8.75 | 4,330,889 |
| 2023-12-15 | $9.02 | $9.13 | $8.74 | $8.88 | $8.88 | 7,554,711 |
| 2023-12-14 | $8.97 | $9.14 | $8.89 | $9.02 | $9.02 | 8,001,013 |
| 2023-12-13 | $8.88 | $9.20 | $8.76 | $8.98 | $8.98 | 10,274,956 |
| 2023-12-12 | $8.34 | $9.19 | $8.26 | $8.94 | $8.94 | 24,318,167 |
| 2023-12-11 | $8.21 | $8.45 | $8.13 | $8.38 | $8.38 | 6,619,671 |
| 2023-12-08 | $7.95 | $8.30 | $7.93 | $8.22 | $8.22 | 6,710,585 |
| 2023-12-07 | $8.05 | $8.18 | $8.02 | $8.09 | $8.09 | 5,755,285 |
| 2023-12-06 | $8.38 | $8.40 | $8.01 | $8.05 | $8.05 | 5,192,865 |
| 2023-12-05 | $8.10 | $8.18 | $8.00 | $8.10 | $8.10 | 5,063,794 |
| 2023-12-04 | $8.35 | $8.44 | $8.24 | $8.29 | $8.29 | 6,908,037 |
| 2023-12-01 | $8.33 | $8.63 | $8.31 | $8.43 | $8.43 | 6,197,456 |
| 2023-11-30 | $8.25 | $8.56 | $8.03 | $8.51 | $8.51 | 11,322,092 |
| 2023-11-29 | $8.28 | $8.39 | $8.24 | $8.33 | $8.33 | 6,994,590 |
| 2023-11-28 | $8.38 | $8.51 | $8.37 | $8.40 | $8.40 | 4,434,261 |
| 2023-11-27 | $8.45 | $8.49 | $8.34 | $8.40 | $8.40 | 5,833,941 |
| 2023-11-24 | $8.40 | $8.60 | $8.35 | $8.60 | $8.60 | 4,164,261 |
| 2023-11-22 | $8.68 | $8.69 | $8.38 | $8.47 | $8.47 | 13,445,638 |
| 2023-11-21 | $8.74 | $8.99 | $8.65 | $8.69 | $8.69 | 9,452,631 |
| 2023-11-20 | $8.40 | $8.99 | $8.37 | $8.94 | $8.94 | 11,601,218 |
| 2023-11-17 | $8.40 | $8.49 | $8.28 | $8.37 | $8.37 | 4,944,621 |
| 2023-11-16 | $8.30 | $8.59 | $8.14 | $8.47 | $8.47 | 13,156,406 |
| 2023-11-15 | $7.83 | $8.58 | $7.83 | $8.25 | $8.25 | 17,271,862 |
| 2023-11-14 | $7.60 | $7.77 | $6.77 | $7.66 | $7.66 | 30,326,860 |
| 2023-11-13 | $7.44 | $7.45 | $7.29 | $7.43 | $7.43 | 8,909,857 |
| 2023-11-10 | $7.36 | $7.40 | $7.13 | $7.37 | $7.37 | 10,198,111 |
| 2023-11-09 | $7.47 | $7.62 | $7.44 | $7.45 | $7.45 | 7,600,974 |
| 2023-11-08 | $7.42 | $7.73 | $7.39 | $7.53 | $7.53 | 8,823,206 |
| 2023-11-07 | $7.42 | $7.49 | $7.34 | $7.42 | $7.42 | 6,378,430 |
| 2023-11-06 | $7.61 | $7.72 | $7.49 | $7.51 | $7.51 | 6,095,849 |
| 2023-11-03 | $7.34 | $7.58 | $7.34 | $7.49 | $7.49 | 5,577,841 |
| 2023-11-02 | $7.24 | $7.29 | $7.20 | $7.26 | $7.26 | 4,225,597 |
| 2023-11-01 | $7.26 | $7.28 | $7.09 | $7.21 | $7.21 | 5,541,940 |
| 2023-10-31 | $7.14 | $7.29 | $7.10 | $7.26 | $7.26 | 7,003,790 |
| 2023-10-30 | $7.22 | $7.37 | $7.16 | $7.30 | $7.30 | 7,930,875 |
| 2023-10-27 | $7.12 | $7.28 | $7.07 | $7.13 | $7.13 | 4,682,316 |
| 2023-10-26 | $6.94 | $7.16 | $6.93 | $7.12 | $7.12 | 6,377,575 |
| 2023-10-25 | $7.00 | $7.04 | $6.87 | $6.89 | $6.89 | 7,467,297 |
| 2023-10-24 | $6.88 | $7.30 | $6.85 | $7.14 | $7.14 | 13,562,053 |
| 2023-10-23 | $6.58 | $6.88 | $6.55 | $6.79 | $6.79 | 3,806,819 |
| 2023-10-20 | $6.64 | $6.73 | $6.57 | $6.65 | $6.65 | 6,855,762 |
| 2023-10-19 | $6.78 | $6.92 | $6.73 | $6.73 | $6.73 | 8,441,201 |
| 2023-10-18 | $6.78 | $6.87 | $6.65 | $6.84 | $6.84 | 12,142,223 |
| 2023-10-17 | $6.87 | $6.94 | $6.69 | $6.76 | $6.76 | 6,679,355 |
| 2023-10-16 | $6.49 | $6.98 | $6.47 | $6.94 | $6.94 | 11,290,777 |
| 2023-10-13 | $6.62 | $6.64 | $6.38 | $6.55 | $6.55 | 5,658,597 |
| 2023-10-12 | $6.83 | $6.98 | $6.63 | $6.70 | $6.70 | 10,634,990 |
| 2023-10-11 | $6.80 | $6.93 | $6.78 | $6.79 | $6.79 | 8,673,936 |
| 2023-10-10 | $6.48 | $6.76 | $6.47 | $6.68 | $6.68 | 6,534,490 |
| 2023-10-09 | $6.34 | $6.41 | $6.31 | $6.38 | $6.38 | 3,037,694 |
| 2023-10-06 | $6.22 | $6.50 | $6.22 | $6.41 | $6.41 | 4,325,559 |
| 2023-10-05 | $6.12 | $6.24 | $6.12 | $6.20 | $6.20 | 4,237,236 |
| 2023-10-04 | $6.19 | $6.25 | $6.12 | $6.18 | $6.18 | 4,921,463 |
| 2023-10-03 | $6.13 | $6.26 | $6.09 | $6.19 | $6.19 | 4,095,060 |
| 2023-10-02 | $6.33 | $6.39 | $6.29 | $6.34 | $6.34 | 3,720,250 |
| 2023-09-29 | $6.39 | $6.49 | $6.36 | $6.38 | $6.38 | 5,566,276 |
| 2023-09-28 | $6.27 | $6.33 | $6.23 | $6.23 | $6.23 | 4,745,953 |
| 2023-09-27 | $6.32 | $6.33 | $6.25 | $6.28 | $6.28 | 3,426,368 |
| 2023-09-26 | $6.20 | $6.33 | $6.17 | $6.25 | $6.25 | 4,142,956 |
| 2023-09-25 | $6.11 | $6.36 | $6.10 | $6.30 | $6.30 | 5,539,093 |
| 2023-09-22 | $6.31 | $6.40 | $6.27 | $6.28 | $6.28 | 6,154,626 |
| 2023-09-21 | $6.01 | $6.08 | $5.96 | $6.02 | $6.02 | 10,156,094 |
| 2023-09-20 | $6.21 | $6.31 | $6.11 | $6.12 | $6.12 | 8,931,327 |
| 2023-09-19 | $6.28 | $6.33 | $6.21 | $6.22 | $6.22 | 6,365,680 |
| 2023-09-18 | $6.25 | $6.38 | $6.21 | $6.33 | $6.33 | 3,696,678 |
| 2023-09-15 | $6.35 | $6.48 | $6.28 | $6.32 | $6.32 | 6,448,969 |
| 2023-09-14 | $6.36 | $6.41 | $6.27 | $6.32 | $6.32 | 5,466,885 |
| 2023-09-13 | $6.38 | $6.38 | $6.27 | $6.28 | $6.28 | 5,249,989 |
| 2023-09-12 | $6.54 | $6.55 | $6.32 | $6.37 | $6.37 | 6,552,073 |
| 2023-09-11 | $6.78 | $6.80 | $6.47 | $6.50 | $6.50 | 7,755,213 |
| 2023-09-08 | $6.72 | $6.76 | $6.54 | $6.63 | $6.63 | 5,381,902 |
| 2023-09-07 | $6.68 | $6.79 | $6.60 | $6.67 | $6.67 | 8,212,163 |
| 2023-09-06 | $6.93 | $7.10 | $6.84 | $6.86 | $6.86 | 7,655,427 |
| 2023-09-05 | $6.82 | $6.97 | $6.78 | $6.90 | $6.90 | 6,653,330 |
| 2023-09-01 | $6.95 | $7.19 | $6.91 | $7.02 | $7.02 | 6,309,713 |
| 2023-08-31 | $6.81 | $6.94 | $6.79 | $6.82 | $6.82 | 12,947,581 |
| 2023-08-30 | $6.73 | $6.95 | $6.68 | $6.86 | $6.86 | 9,005,372 |
| 2023-08-29 | $6.95 | $7.00 | $6.80 | $6.92 | $6.92 | 7,029,709 |
| 2023-08-28 | $6.57 | $6.98 | $6.53 | $6.89 | $6.89 | 11,167,355 |
| 2023-08-25 | $6.43 | $6.50 | $6.30 | $6.48 | $6.48 | 7,110,244 |
| 2023-08-24 | $6.51 | $6.73 | $6.48 | $6.51 | $6.51 | 6,372,363 |
| 2023-08-23 | $6.48 | $6.55 | $6.40 | $6.41 | $6.41 | 6,772,548 |
| 2023-08-22 | $6.61 | $6.61 | $6.31 | $6.39 | $6.39 | 8,928,738 |
| 2023-08-21 | $6.45 | $6.53 | $6.27 | $6.50 | $6.50 | 8,137,139 |
| 2023-08-18 | $6.55 | $6.62 | $6.48 | $6.53 | $6.53 | 11,892,586 |
| 2023-08-17 | $6.58 | $6.92 | $6.56 | $6.77 | $6.77 | 12,996,660 |
| 2023-08-16 | $6.19 | $6.53 | $6.07 | $6.40 | $6.40 | 10,459,393 |
| 2023-08-15 | $5.70 | $6.57 | $5.70 | $6.19 | $6.19 | 18,859,610 |
| 2023-08-14 | $6.03 | $6.18 | $5.99 | $6.15 | $6.15 | 6,087,851 |
| 2023-08-11 | $6.11 | $6.12 | $5.99 | $6.09 | $6.09 | 6,539,719 |
| 2023-08-10 | $6.44 | $6.60 | $6.19 | $6.24 | $6.24 | 6,532,308 |
| 2023-08-09 | $6.39 | $6.41 | $6.25 | $6.30 | $6.30 | 4,325,137 |
| 2023-08-08 | $6.07 | $6.35 | $6.01 | $6.30 | $6.30 | 7,265,438 |
| 2023-08-07 | $6.48 | $6.48 | $6.21 | $6.24 | $6.24 | 5,190,856 |
| 2023-08-04 | $6.51 | $6.63 | $6.41 | $6.44 | $6.44 | 4,750,414 |
| 2023-08-03 | $6.47 | $6.70 | $6.47 | $6.53 | $6.53 | 4,474,074 |
| 2023-08-02 | $6.50 | $6.57 | $6.32 | $6.37 | $6.37 | 6,025,730 |
| 2023-08-01 | $6.76 | $6.88 | $6.68 | $6.69 | $6.69 | 5,874,496 |
| 2023-07-31 | $6.83 | $7.00 | $6.71 | $6.99 | $6.99 | 9,951,764 |
| 2023-07-28 | $6.58 | $7.19 | $6.58 | $7.13 | $7.13 | 12,656,477 |
| 2023-07-27 | $6.55 | $6.63 | $6.32 | $6.35 | $6.35 | 7,793,685 |
| 2023-07-26 | $6.35 | $6.63 | $6.31 | $6.49 | $6.49 | 11,133,860 |
| 2023-07-25 | $7.10 | $7.13 | $6.60 | $6.61 | $6.61 | 7,865,432 |
| 2023-07-24 | $6.69 | $7.03 | $6.54 | $6.88 | $6.88 | 7,735,340 |
| 2023-07-21 | $6.85 | $6.93 | $6.74 | $6.74 | $6.74 | 3,460,875 |
| 2023-07-20 | $7.00 | $7.02 | $6.78 | $6.80 | $6.80 | 6,233,299 |
| 2023-07-19 | $7.15 | $7.23 | $7.00 | $7.02 | $7.02 | 9,668,355 |
| 2023-07-18 | $7.27 | $7.31 | $7.00 | $7.01 | $7.01 | 7,959,793 |
| 2023-07-17 | $7.48 | $7.49 | $7.18 | $7.38 | $7.38 | 7,565,250 |
| 2023-07-14 | $7.73 | $7.78 | $7.57 | $7.59 | $7.59 | 6,608,739 |
| 2023-07-13 | $7.94 | $7.94 | $7.77 | $7.90 | $7.90 | 5,299,737 |
| 2023-07-12 | $7.74 | $7.88 | $7.66 | $7.79 | $7.79 | 4,897,066 |
| 2023-07-11 | $7.38 | $7.55 | $7.35 | $7.53 | $7.53 | 3,331,013 |
| 2023-07-10 | $7.14 | $7.34 | $7.14 | $7.31 | $7.31 | 2,885,773 |
| 2023-07-07 | $7.19 | $7.36 | $7.14 | $7.25 | $7.25 | 5,079,227 |
| 2023-07-06 | $7.17 | $7.28 | $7.10 | $7.21 | $7.21 | 3,562,171 |
| 2023-07-05 | $7.40 | $7.41 | $7.20 | $7.26 | $7.26 | 4,822,287 |
| 2023-07-03 | $7.58 | $7.67 | $7.49 | $7.52 | $7.52 | 2,095,974 |
| 2023-06-30 | $7.43 | $7.49 | $7.32 | $7.38 | $7.38 | 2,499,697 |
| 2023-06-29 | $7.48 | $7.51 | $7.25 | $7.38 | $7.38 | 3,622,812 |
| 2023-06-28 | $7.53 | $7.58 | $7.46 | $7.55 | $7.55 | 3,105,401 |
| 2023-06-27 | $7.61 | $7.72 | $7.54 | $7.65 | $7.65 | 3,040,602 |
| 2023-06-26 | $7.45 | $7.59 | $7.42 | $7.44 | $7.44 | 3,245,957 |
| 2023-06-23 | $7.52 | $7.58 | $7.38 | $7.45 | $7.45 | 3,194,676 |
| 2023-06-22 | $7.68 | $7.76 | $7.60 | $7.66 | $7.66 | 2,368,129 |
| 2023-06-21 | $7.48 | $7.78 | $7.43 | $7.68 | $7.68 | 5,021,182 |
| 2023-06-20 | $7.76 | $7.83 | $7.53 | $7.54 | $7.54 | 5,743,301 |
| 2023-06-16 | $8.28 | $8.31 | $7.98 | $8.03 | $8.03 | 12,477,477 |
| 2023-06-15 | $8.34 | $8.40 | $8.13 | $8.33 | $8.33 | 9,579,698 |
| 2023-06-14 | $7.83 | $8.36 | $7.83 | $8.35 | $8.35 | 7,416,709 |
| 2023-06-13 | $7.91 | $8.16 | $7.85 | $7.92 | $7.92 | 5,579,633 |
| 2023-06-12 | $7.78 | $7.86 | $7.63 | $7.78 | $7.78 | 7,801,404 |
| 2023-06-09 | $7.77 | $8.04 | $7.62 | $7.78 | $7.78 | 38,028,541 |
| 2023-06-08 | $7.67 | $7.92 | $7.55 | $7.63 | $7.63 | 7,331,057 |
| 2023-06-07 | $7.69 | $8.03 | $7.57 | $7.62 | $7.62 | 7,676,705 |
| 2023-06-06 | $7.45 | $7.86 | $7.44 | $7.68 | $7.68 | 6,566,192 |
| 2023-06-05 | $7.47 | $7.53 | $7.44 | $7.48 | $7.48 | 3,138,119 |
| 2023-06-02 | $7.40 | $7.72 | $7.38 | $7.52 | $7.52 | 7,064,218 |
| 2023-06-01 | $6.98 | $7.36 | $6.94 | $7.33 | $7.33 | 7,639,956 |
| 2023-05-31 | $6.86 | $6.95 | $6.52 | $6.94 | $6.94 | 13,119,387 |
| 2023-05-30 | $7.30 | $7.41 | $6.87 | $6.92 | $6.92 | 8,246,064 |
| 2023-05-26 | $7.40 | $7.49 | $7.28 | $7.40 | $7.40 | 4,454,526 |
| 2023-05-25 | $7.41 | $7.49 | $7.26 | $7.27 | $7.27 | 5,199,773 |
| 2023-05-24 | $7.32 | $7.58 | $7.28 | $7.50 | $7.50 | 6,172,082 |
| 2023-05-23 | $7.41 | $7.46 | $7.32 | $7.37 | $7.37 | 6,369,882 |
| 2023-05-22 | $8.06 | $8.14 | $7.62 | $7.64 | $7.64 | 5,715,175 |
| 2023-05-19 | $8.16 | $8.17 | $7.68 | $7.81 | $7.81 | 4,698,574 |
| 2023-05-18 | $8.32 | $8.37 | $7.94 | $8.00 | $8.00 | 6,207,261 |
| 2023-05-17 | $7.88 | $8.37 | $7.86 | $8.31 | $8.31 | 11,303,570 |
| 2023-05-16 | $7.73 | $7.77 | $7.18 | $7.67 | $7.67 | 15,931,930 |
| 2023-05-15 | $7.68 | $8.01 | $7.53 | $7.96 | $7.96 | 10,007,589 |
| 2023-05-12 | $7.26 | $7.32 | $7.09 | $7.28 | $7.28 | 5,568,873 |
| 2023-05-11 | $7.00 | $7.48 | $7.00 | $7.47 | $7.47 | 7,267,264 |
| 2023-05-10 | $6.93 | $7.17 | $6.84 | $7.00 | $7.00 | 5,956,807 |
| 2023-05-09 | $7.09 | $7.10 | $6.85 | $6.94 | $6.94 | 5,169,941 |
| 2023-05-08 | $7.31 | $7.44 | $7.30 | $7.31 | $7.31 | 2,585,633 |
| 2023-05-05 | $7.30 | $7.40 | $7.15 | $7.31 | $7.31 | 2,442,715 |
| 2023-05-04 | $7.13 | $7.44 | $7.09 | $7.31 | $7.31 | 5,317,593 |
| 2023-05-03 | $6.93 | $7.11 | $6.80 | $7.08 | $7.08 | 3,464,948 |
| 2023-05-02 | $7.11 | $7.12 | $6.87 | $6.96 | $6.96 | 4,703,191 |
| 2023-05-01 | $7.35 | $7.49 | $7.17 | $7.22 | $7.22 | 2,576,460 |
| 2023-04-28 | $7.15 | $7.44 | $7.14 | $7.41 | $7.41 | 5,767,416 |
| 2023-04-27 | $7.08 | $7.37 | $7.00 | $7.30 | $7.30 | 4,557,731 |
| 2023-04-26 | $7.18 | $7.20 | $7.03 | $7.09 | $7.09 | 4,816,739 |
| 2023-04-25 | $7.19 | $7.21 | $6.89 | $7.00 | $7.00 | 9,041,609 |
| 2023-04-24 | $7.61 | $7.63 | $7.31 | $7.36 | $7.36 | 6,675,961 |
| 2023-04-21 | $7.72 | $7.72 | $7.50 | $7.63 | $7.63 | 3,322,502 |
| 2023-04-20 | $7.90 | $8.11 | $7.86 | $7.91 | $7.91 | 3,496,515 |
| 2023-04-19 | $7.89 | $8.03 | $7.84 | $7.90 | $7.90 | 2,257,493 |
| 2023-04-18 | $7.97 | $8.18 | $7.97 | $8.13 | $8.13 | 3,473,822 |
| 2023-04-17 | $7.79 | $8.04 | $7.72 | $8.03 | $8.03 | 5,493,988 |
| 2023-04-14 | $7.62 | $7.68 | $7.51 | $7.60 | $7.60 | 2,710,203 |
| 2023-04-13 | $7.58 | $7.78 | $7.55 | $7.66 | $7.66 | 5,542,918 |
| 2023-04-12 | $7.49 | $7.56 | $7.35 | $7.39 | $7.39 | 4,717,903 |
| 2023-04-11 | $7.49 | $7.69 | $7.49 | $7.56 | $7.56 | 4,369,371 |
| 2023-04-10 | $7.50 | $7.60 | $7.43 | $7.48 | $7.48 | 3,488,396 |
| 2023-04-06 | $7.62 | $7.66 | $7.52 | $7.61 | $7.61 | 5,021,880 |
| 2023-04-05 | $7.79 | $7.83 | $7.55 | $7.59 | $7.59 | 4,644,723 |
| 2023-04-04 | $7.92 | $7.96 | $7.80 | $7.89 | $7.89 | 4,617,019 |
| 2023-04-03 | $8.24 | $8.25 | $7.99 | $8.05 | $8.05 | 5,165,699 |
| 2023-03-31 | $8.36 | $8.55 | $8.21 | $8.28 | $8.28 | 6,764,353 |
| 2023-03-30 | $8.35 | $8.75 | $8.33 | $8.48 | $8.48 | 6,467,994 |
| 2023-03-29 | $7.94 | $8.33 | $7.90 | $8.30 | $8.30 | 6,416,975 |
| 2023-03-28 | $7.95 | $8.15 | $7.88 | $8.05 | $8.05 | 6,430,238 |
| 2023-03-27 | $7.59 | $7.73 | $7.51 | $7.71 | $7.71 | 6,049,041 |
| 2023-03-24 | $7.50 | $7.77 | $7.46 | $7.66 | $7.66 | 5,261,918 |
| 2023-03-23 | $7.48 | $7.87 | $7.48 | $7.59 | $7.59 | 9,094,666 |
| 2023-03-22 | $7.08 | $7.29 | $7.03 | $7.18 | $7.18 | 5,807,323 |
| 2023-03-21 | $7.79 | $7.90 | $6.75 | $7.14 | $7.14 | 14,424,359 |
| 2023-03-20 | $7.70 | $8.06 | $7.57 | $7.86 | $7.86 | 7,908,991 |
| 2023-03-17 | $7.89 | $7.94 | $7.75 | $7.85 | $7.85 | 12,581,121 |
| 2023-03-16 | $7.50 | $7.86 | $7.43 | $7.84 | $7.84 | 7,244,013 |
| 2023-03-15 | $7.56 | $7.62 | $7.24 | $7.53 | $7.53 | 8,135,033 |
| 2023-03-14 | $7.54 | $7.84 | $7.44 | $7.76 | $7.76 | 4,944,022 |
| 2023-03-13 | $7.50 | $7.80 | $7.44 | $7.62 | $7.62 | 6,114,197 |
| 2023-03-10 | $7.37 | $7.59 | $7.31 | $7.52 | $7.52 | 6,085,308 |
| 2023-03-09 | $7.42 | $7.55 | $7.37 | $7.43 | $7.43 | 9,201,060 |
| 2023-03-08 | $7.52 | $7.70 | $7.47 | $7.61 | $7.61 | 4,546,635 |
| 2023-03-07 | $7.94 | $7.94 | $7.59 | $7.71 | $7.71 | 5,583,055 |
| 2023-03-06 | $8.09 | $8.16 | $7.92 | $7.95 | $7.95 | 6,446,357 |
| 2023-03-03 | $8.11 | $8.28 | $8.09 | $8.13 | $8.13 | 5,890,887 |
| 2023-03-02 | $7.89 | $8.19 | $7.79 | $8.17 | $8.17 | 8,023,957 |
| 2023-03-01 | $7.97 | $8.24 | $7.89 | $8.01 | $8.01 | 9,844,859 |
| 2023-02-28 | $7.67 | $7.80 | $7.53 | $7.54 | $7.54 | 8,430,140 |
| 2023-02-27 | $7.74 | $7.81 | $7.57 | $7.67 | $7.67 | 4,360,184 |
| 2023-02-24 | $7.51 | $7.60 | $7.37 | $7.59 | $7.59 | 7,704,597 |
| 2023-02-23 | $8.16 | $8.20 | $7.76 | $7.76 | $7.76 | 5,732,063 |
| 2023-02-22 | $7.91 | $7.97 | $7.80 | $7.90 | $7.90 | 4,857,166 |
| 2023-02-21 | $7.75 | $7.91 | $7.58 | $7.77 | $7.77 | 4,903,953 |
| 2023-02-17 | $8.05 | $8.15 | $7.94 | $8.01 | $8.01 | 5,508,830 |
| 2023-02-16 | $8.32 | $8.49 | $8.21 | $8.27 | $8.27 | 3,401,783 |
| 2023-02-15 | $8.30 | $8.46 | $8.19 | $8.45 | $8.45 | 3,662,849 |
| 2023-02-14 | $8.45 | $8.59 | $8.32 | $8.37 | $8.37 | 3,956,826 |
| 2023-02-13 | $8.15 | $8.65 | $8.15 | $8.54 | $8.54 | 6,124,378 |
| 2023-02-10 | $8.28 | $8.31 | $8.08 | $8.10 | $8.10 | 5,891,701 |
| 2023-02-09 | $8.47 | $9.07 | $8.46 | $8.55 | $8.55 | 10,711,631 |
| 2023-02-08 | $8.45 | $8.64 | $8.32 | $8.34 | $8.34 | 6,268,414 |
| 2023-02-07 | $8.37 | $8.57 | $8.25 | $8.40 | $8.40 | 8,866,661 |
| 2023-02-06 | $8.24 | $8.40 | $7.90 | $8.25 | $8.25 | 8,095,078 |
| 2023-02-03 | $8.72 | $8.75 | $8.41 | $8.42 | $8.42 | 5,533,367 |
| 2023-02-02 | $8.86 | $9.08 | $8.73 | $8.89 | $8.89 | 8,137,542 |
| 2023-02-01 | $8.70 | $8.98 | $8.53 | $8.87 | $8.87 | 7,239,480 |
| 2023-01-31 | $8.19 | $8.64 | $8.12 | $8.39 | $8.39 | 8,581,107 |
| 2023-01-30 | $8.09 | $8.33 | $7.78 | $8.32 | $8.32 | 8,573,054 |
| 2023-01-27 | $8.90 | $8.95 | $8.56 | $8.67 | $8.67 | 6,783,245 |
| 2023-01-26 | $8.79 | $9.00 | $8.68 | $9.00 | $9.00 | 6,747,330 |
| 2023-01-25 | $8.44 | $8.64 | $8.36 | $8.59 | $8.59 | 3,004,394 |
| 2023-01-24 | $8.40 | $8.64 | $8.36 | $8.56 | $8.56 | 3,402,664 |
| 2023-01-23 | $8.48 | $8.59 | $8.41 | $8.48 | $8.48 | 4,936,078 |
| 2023-01-20 | $8.48 | $8.52 | $8.22 | $8.37 | $8.37 | 7,105,466 |
| 2023-01-19 | $8.13 | $8.30 | $8.02 | $8.23 | $8.23 | 9,310,101 |
| 2023-01-18 | $8.48 | $8.66 | $8.26 | $8.26 | $8.26 | 8,083,632 |
| 2023-01-17 | $8.79 | $8.89 | $8.38 | $8.49 | $8.49 | 9,763,382 |
| 2023-01-13 | $8.56 | $9.00 | $8.54 | $8.99 | $8.99 | 8,059,776 |
| 2023-01-12 | $8.38 | $8.59 | $8.31 | $8.55 | $8.55 | 7,336,042 |
| 2023-01-11 | $8.53 | $8.59 | $8.24 | $8.49 | $8.49 | 11,399,019 |
| 2023-01-10 | $8.68 | $8.82 | $8.55 | $8.74 | $8.74 | 6,133,235 |
| 2023-01-09 | $8.99 | $9.03 | $8.63 | $8.70 | $8.70 | 8,053,213 |
| 2023-01-06 | $8.64 | $8.80 | $8.41 | $8.74 | $8.74 | 8,939,464 |
| 2023-01-05 | $8.99 | $9.06 | $8.85 | $8.88 | $8.88 | 9,386,954 |
| 2023-01-04 | $8.90 | $9.29 | $8.88 | $9.18 | $9.18 | 11,023,115 |
| 2023-01-03 | $8.45 | $8.85 | $8.38 | $8.60 | $8.60 | 11,024,827 |
| 2022-12-30 | $8.14 | $8.37 | $8.04 | $8.28 | $8.28 | 5,425,829 |
| 2022-12-29 | $8.02 | $8.43 | $7.86 | $8.39 | $8.39 | 8,633,123 |
| 2022-12-28 | $8.33 | $8.35 | $7.85 | $7.95 | $7.95 | 8,774,243 |
| 2022-12-27 | $8.09 | $8.58 | $8.02 | $8.47 | $8.47 | 11,449,805 |
| 2022-12-23 | $8.23 | $8.28 | $7.91 | $8.06 | $8.06 | 6,483,006 |
| 2022-12-22 | $8.40 | $8.71 | $8.20 | $8.30 | $8.30 | 8,413,234 |
| 2022-12-21 | $7.90 | $8.55 | $7.84 | $8.48 | $8.48 | 16,467,496 |
| 2022-12-20 | $7.91 | $8.01 | $7.76 | $7.90 | $7.90 | 9,094,090 |
| 2022-12-19 | $7.92 | $8.23 | $7.87 | $8.17 | $8.17 | 18,084,484 |
| 2022-12-16 | $7.76 | $8.14 | $7.73 | $7.89 | $7.89 | 14,854,690 |
| 2022-12-15 | $8.09 | $8.10 | $7.62 | $7.67 | $7.67 | 8,620,812 |
| 2022-12-14 | $7.85 | $8.08 | $7.71 | $7.95 | $7.95 | 9,072,985 |
| 2022-12-13 | $8.02 | $8.10 | $7.77 | $7.83 | $7.83 | 12,784,822 |
| 2022-12-12 | $7.95 | $8.02 | $7.58 | $7.69 | $7.69 | 15,836,205 |
| 2022-12-09 | $7.99 | $8.27 | $7.90 | $8.21 | $8.21 | 51,165,561 |
| 2022-12-08 | $7.60 | $8.08 | $7.53 | $8.03 | $8.03 | 24,882,461 |
| 2022-12-07 | $7.19 | $7.53 | $6.94 | $7.34 | $7.34 | 20,544,144 |
| 2022-12-06 | $7.45 | $7.70 | $7.33 | $7.62 | $7.62 | 16,790,975 |
| 2022-12-05 | $7.63 | $7.69 | $7.27 | $7.39 | $7.39 | 21,834,252 |
| 2022-12-02 | $6.79 | $7.60 | $6.75 | $7.40 | $7.40 | 16,182,539 |
| 2022-12-01 | $6.86 | $7.12 | $6.84 | $6.94 | $6.94 | 16,875,316 |
| 2022-11-30 | $6.70 | $7.03 | $6.60 | $7.01 | $7.01 | 19,925,046 |
| 2022-11-29 | $6.40 | $6.64 | $6.14 | $6.60 | $6.60 | 21,857,937 |
| 2022-11-28 | $5.71 | $6.33 | $5.70 | $6.22 | $6.22 | 15,625,161 |
| 2022-11-25 | $5.81 | $5.88 | $5.71 | $5.78 | $5.78 | 4,000,005 |
| 2022-11-23 | $5.90 | $6.07 | $5.74 | $6.00 | $6.00 | 10,965,500 |
| 2022-11-22 | $5.55 | $5.81 | $5.46 | $5.76 | $5.76 | 11,690,259 |
| 2022-11-21 | $5.58 | $5.75 | $5.44 | $5.56 | $5.56 | 10,927,831 |
| 2022-11-18 | $5.81 | $5.90 | $5.51 | $5.58 | $5.58 | 12,176,811 |
| 2022-11-17 | $5.12 | $6.03 | $5.08 | $5.96 | $5.96 | 25,993,709 |
| 2022-11-16 | $5.46 | $5.62 | $5.26 | $5.27 | $5.27 | 20,375,134 |
| 2022-11-15 | $4.80 | $5.87 | $4.74 | $5.81 | $5.81 | 30,836,192 |
| 2022-11-14 | $4.48 | $4.62 | $4.44 | $4.45 | $4.45 | 12,154,351 |
| 2022-11-11 | $4.04 | $4.45 | $4.03 | $4.41 | $4.41 | 13,251,332 |
| 2022-11-10 | $3.81 | $3.96 | $3.80 | $3.87 | $3.87 | 11,646,936 |
| 2022-11-09 | $3.77 | $3.80 | $3.65 | $3.66 | $3.66 | 10,514,623 |
| 2022-11-08 | $3.93 | $4.01 | $3.83 | $3.89 | $3.89 | 8,912,614 |
| 2022-11-07 | $4.04 | $4.09 | $3.94 | $3.97 | $3.97 | 5,948,642 |
| 2022-11-04 | $4.09 | $4.10 | $3.82 | $3.97 | $3.97 | 11,477,208 |
| 2022-11-03 | $3.60 | $3.87 | $3.60 | $3.79 | $3.79 | 7,622,532 |
| 2022-11-02 | $3.75 | $3.93 | $3.65 | $3.74 | $3.74 | 14,354,180 |
| 2022-11-01 | $3.85 | $3.92 | $3.75 | $3.76 | $3.76 | 7,882,640 |
| 2022-10-31 | $3.64 | $3.72 | $3.57 | $3.61 | $3.61 | 6,424,006 |
| 2022-10-28 | $3.59 | $3.74 | $3.55 | $3.67 | $3.67 | 9,347,559 |
| 2022-10-27 | $3.73 | $3.82 | $3.67 | $3.76 | $3.76 | 6,930,918 |
| 2022-10-26 | $3.70 | $3.94 | $3.60 | $3.82 | $3.82 | 14,137,378 |
| 2022-10-25 | $3.66 | $3.79 | $3.53 | $3.66 | $3.66 | 15,223,396 |
| 2022-10-24 | $3.40 | $3.71 | $3.14 | $3.64 | $3.64 | 18,616,286 |
| 2022-10-21 | $3.75 | $3.86 | $3.70 | $3.83 | $3.83 | 6,409,867 |
| 2022-10-20 | $3.82 | $4.10 | $3.79 | $3.83 | $3.83 | 10,770,714 |
| 2022-10-19 | $3.80 | $3.88 | $3.73 | $3.81 | $3.81 | 7,535,542 |
| 2022-10-18 | $4.05 | $4.16 | $3.91 | $3.96 | $3.96 | 6,165,451 |
| 2022-10-17 | $3.95 | $4.11 | $3.85 | $3.97 | $3.97 | 8,460,593 |
| 2022-10-14 | $3.98 | $4.02 | $3.83 | $3.83 | $3.83 | 4,777,543 |
| 2022-10-13 | $3.75 | $4.01 | $3.62 | $3.94 | $3.94 | 9,634,112 |
| 2022-10-12 | $3.94 | $4.02 | $3.83 | $3.92 | $3.92 | 7,446,418 |
| 2022-10-11 | $3.96 | $4.01 | $3.82 | $3.96 | $3.96 | 11,064,405 |
| 2022-10-10 | $4.25 | $4.25 | $3.94 | $4.04 | $4.04 | 7,283,443 |
| 2022-10-07 | $4.28 | $4.32 | $4.20 | $4.25 | $4.25 | 6,315,263 |
| 2022-10-06 | $4.44 | $4.54 | $4.32 | $4.40 | $4.40 | 4,248,713 |
| 2022-10-05 | $4.48 | $4.60 | $4.34 | $4.45 | $4.45 | 5,167,185 |
| 2022-10-04 | $4.25 | $4.50 | $4.25 | $4.48 | $4.48 | 9,201,204 |
| 2022-10-03 | $4.02 | $4.20 | $4.02 | $4.16 | $4.16 | 6,946,371 |
| 2022-09-30 | $4.02 | $4.18 | $4.00 | $4.06 | $4.06 | 6,878,547 |
| 2022-09-29 | $4.00 | $4.10 | $3.97 | $4.01 | $4.01 | 6,818,256 |
| 2022-09-28 | $3.89 | $4.19 | $3.85 | $4.15 | $4.15 | 8,995,592 |
| 2022-09-27 | $4.21 | $4.26 | $3.92 | $3.95 | $3.95 | 8,783,293 |
| 2022-09-26 | $4.13 | $4.25 | $4.12 | $4.15 | $4.15 | 6,369,668 |
| 2022-09-23 | $4.13 | $4.19 | $3.99 | $4.15 | $4.15 | 9,543,236 |
| 2022-09-22 | $4.28 | $4.38 | $4.22 | $4.23 | $4.23 | 5,260,187 |
| 2022-09-21 | $4.51 | $4.52 | $4.14 | $4.30 | $4.30 | 10,262,573 |
| 2022-09-20 | $4.55 | $4.60 | $4.48 | $4.58 | $4.58 | 9,803,579 |
| 2022-09-19 | $4.51 | $4.64 | $4.50 | $4.61 | $4.61 | 8,528,050 |
| 2022-09-16 | $4.77 | $4.77 | $4.57 | $4.57 | $4.57 | 9,734,969 |
| 2022-09-15 | $4.71 | $4.88 | $4.71 | $4.83 | $4.83 | 4,818,316 |
| 2022-09-14 | $4.80 | $4.80 | $4.63 | $4.78 | $4.78 | 5,541,871 |
| 2022-09-13 | $4.89 | $4.97 | $4.71 | $4.76 | $4.76 | 10,781,833 |
| 2022-09-12 | $4.82 | $5.08 | $4.81 | $5.07 | $5.07 | 6,849,183 |
| 2022-09-09 | $4.70 | $4.88 | $4.68 | $4.77 | $4.77 | 9,397,256 |
| 2022-09-08 | $4.64 | $4.74 | $4.52 | $4.55 | $4.55 | 9,500,661 |
| 2022-09-07 | $4.58 | $4.77 | $4.58 | $4.75 | $4.75 | 10,861,560 |
| 2022-09-06 | $4.90 | $4.94 | $4.55 | $4.67 | $4.67 | 11,883,089 |
| 2022-09-02 | $5.05 | $5.13 | $4.92 | $5.06 | $5.06 | 8,231,659 |
| 2022-09-01 | $5.02 | $5.24 | $4.95 | $5.14 | $5.14 | 8,259,181 |
| 2022-08-31 | $4.89 | $5.16 | $4.87 | $5.11 | $5.11 | 11,387,741 |
| 2022-08-30 | $4.94 | $5.02 | $4.70 | $4.81 | $4.81 | 10,258,941 |
| 2022-08-29 | $5.10 | $5.27 | $4.92 | $4.93 | $4.93 | 9,216,459 |
| 2022-08-26 | $5.24 | $5.40 | $5.02 | $5.06 | $5.06 | 20,467,947 |
| 2022-08-25 | $4.98 | $5.05 | $4.76 | $4.99 | $4.99 | 18,277,308 |
| 2022-08-24 | $4.31 | $4.88 | $4.31 | $4.73 | $4.73 | 17,065,782 |
| 2022-08-23 | $4.46 | $4.54 | $4.30 | $4.40 | $4.40 | 6,657,909 |
| 2022-08-22 | $4.45 | $4.53 | $4.35 | $4.46 | $4.46 | 4,792,035 |
| 2022-08-19 | $4.57 | $4.66 | $4.41 | $4.46 | $4.46 | 5,471,028 |
| 2022-08-18 | $4.57 | $4.73 | $4.51 | $4.60 | $4.60 | 7,741,169 |
| 2022-08-17 | $4.77 | $4.88 | $4.57 | $4.61 | $4.61 | 10,113,828 |
| 2022-08-16 | $4.68 | $5.19 | $4.66 | $4.79 | $4.79 | 20,927,316 |
| 2022-08-15 | $4.40 | $4.76 | $4.38 | $4.67 | $4.67 | 13,636,185 |
| 2022-08-12 | $4.24 | $4.41 | $4.19 | $4.41 | $4.41 | 7,934,579 |
| 2022-08-11 | $4.20 | $4.62 | $4.18 | $4.40 | $4.40 | 14,597,275 |
| 2022-08-10 | $4.09 | $4.15 | $3.93 | $4.14 | $4.14 | 5,563,631 |
| 2022-08-09 | $4.25 | $4.28 | $4.06 | $4.10 | $4.10 | 5,168,540 |
| 2022-08-08 | $4.23 | $4.33 | $4.22 | $4.25 | $4.25 | 4,711,336 |
| 2022-08-05 | $4.19 | $4.31 | $4.15 | $4.27 | $4.27 | 6,177,189 |
| 2022-08-04 | $4.29 | $4.39 | $4.17 | $4.26 | $4.26 | 6,068,773 |
| 2022-08-03 | $4.02 | $4.25 | $3.99 | $4.19 | $4.19 | 6,547,509 |
| 2022-08-02 | $3.82 | $4.15 | $3.79 | $4.00 | $4.00 | 12,121,599 |
| 2022-08-01 | $4.18 | $4.26 | $3.82 | $3.86 | $3.86 | 20,428,986 |
| 2022-07-29 | $4.23 | $4.27 | $4.15 | $4.21 | $4.21 | 9,069,603 |
| 2022-07-28 | $4.53 | $4.57 | $4.32 | $4.50 | $4.50 | 8,450,957 |
| 2022-07-27 | $4.49 | $4.60 | $4.38 | $4.59 | $4.59 | 6,778,591 |
| 2022-07-26 | $4.59 | $4.61 | $4.41 | $4.45 | $4.45 | 6,423,365 |
| 2022-07-25 | $4.50 | $4.71 | $4.47 | $4.57 | $4.57 | 6,268,534 |
| 2022-07-22 | $4.60 | $4.73 | $4.48 | $4.49 | $4.49 | 5,119,727 |
| 2022-07-21 | $4.53 | $4.67 | $4.49 | $4.67 | $4.67 | 6,767,228 |
| 2022-07-20 | $4.61 | $4.66 | $4.45 | $4.54 | $4.54 | 8,504,222 |
| 2022-07-19 | $4.51 | $4.64 | $4.39 | $4.60 | $4.60 | 7,743,664 |
| 2022-07-18 | $4.47 | $4.60 | $4.44 | $4.44 | $4.44 | 8,189,039 |
| 2022-07-15 | $4.21 | $4.35 | $4.07 | $4.34 | $4.34 | 12,106,299 |
| 2022-07-14 | $4.38 | $4.52 | $4.21 | $4.26 | $4.26 | 12,097,827 |
| 2022-07-13 | $4.35 | $4.50 | $4.29 | $4.44 | $4.44 | 9,231,678 |
| 2022-07-12 | $4.46 | $4.56 | $4.34 | $4.47 | $4.47 | 8,356,650 |
| 2022-07-11 | $4.65 | $4.68 | $4.43 | $4.47 | $4.47 | 10,836,679 |
| 2022-07-08 | $5.06 | $5.06 | $4.78 | $4.81 | $4.81 | 11,093,737 |
| 2022-07-07 | $5.05 | $5.34 | $5.02 | $5.10 | $5.10 | 9,705,194 |
| 2022-07-06 | $5.32 | $5.34 | $4.92 | $4.97 | $4.97 | 11,964,172 |
| 2022-07-05 | $5.16 | $5.39 | $5.12 | $5.35 | $5.35 | 10,080,312 |
| 2022-07-01 | $4.97 | $5.36 | $4.97 | $5.24 | $5.24 | 11,053,248 |
| 2022-06-30 | $4.98 | $5.08 | $4.83 | $5.02 | $5.02 | 15,415,881 |
| 2022-06-29 | $5.01 | $5.17 | $4.98 | $5.07 | $5.07 | 15,404,498 |
| 2022-06-28 | $4.87 | $5.38 | $4.83 | $5.06 | $5.06 | 25,849,783 |
| 2022-06-27 | $5.05 | $5.09 | $4.74 | $4.81 | $4.81 | 18,695,508 |
| 2022-06-24 | $4.83 | $4.97 | $4.70 | $4.96 | $4.96 | 10,240,001 |
| 2022-06-23 | $4.96 | $4.96 | $4.69 | $4.79 | $4.79 | 14,545,708 |
| 2022-06-22 | $4.57 | $4.95 | $4.56 | $4.83 | $4.83 | 24,952,017 |
| 2022-06-21 | $4.64 | $4.84 | $4.56 | $4.68 | $4.68 | 14,494,746 |
| 2022-06-17 | $4.56 | $4.60 | $4.41 | $4.53 | $4.53 | 20,594,425 |
| 2022-06-16 | $4.35 | $4.55 | $4.32 | $4.43 | $4.43 | 15,214,928 |
| 2022-06-15 | $4.56 | $4.66 | $4.42 | $4.54 | $4.54 | 13,298,020 |
| 2022-06-14 | $4.40 | $4.56 | $4.35 | $4.49 | $4.49 | 17,857,449 |
| 2022-06-13 | $4.18 | $4.35 | $4.12 | $4.28 | $4.28 | 20,667,770 |
| 2022-06-10 | $4.51 | $4.63 | $4.32 | $4.39 | $4.39 | 17,555,828 |
| 2022-06-09 | $4.61 | $4.69 | $4.44 | $4.45 | $4.45 | 10,726,445 |
| 2022-06-08 | $4.58 | $4.92 | $4.52 | $4.70 | $4.70 | 25,563,720 |
| 2022-06-07 | $4.30 | $4.50 | $4.24 | $4.46 | $4.46 | 21,101,465 |
| 2022-06-06 | $4.33 | $4.53 | $4.15 | $4.26 | $4.26 | 23,125,395 |
| 2022-06-03 | $4.19 | $4.20 | $4.01 | $4.07 | $4.07 | 7,207,426 |
| 2022-06-02 | $4.09 | $4.30 | $4.06 | $4.25 | $4.25 | 14,005,620 |
| 2022-06-01 | $4.18 | $4.25 | $4.03 | $4.11 | $4.11 | 13,816,700 |
| 2022-05-31 | $4.30 | $4.30 | $4.06 | $4.18 | $4.18 | 22,262,715 |
| 2022-05-27 | $4.08 | $4.13 | $3.98 | $4.09 | $4.09 | 11,100,435 |
| 2022-05-26 | $3.85 | $4.14 | $3.74 | $4.06 | $4.06 | 27,138,700 |
| 2022-05-25 | $3.72 | $3.85 | $3.63 | $3.74 | $3.74 | 14,070,841 |
| 2022-05-24 | $3.82 | $3.86 | $3.59 | $3.67 | $3.67 | 21,440,748 |
| 2022-05-23 | $4.06 | $4.07 | $3.86 | $3.98 | $3.98 | 12,720,361 |
| 2022-05-20 | $4.18 | $4.32 | $4.01 | $4.07 | $4.07 | 18,051,461 |
| 2022-05-19 | $4.00 | $4.16 | $3.92 | $4.06 | $4.06 | 30,435,503 |
| 2022-05-18 | $3.95 | $4.16 | $3.94 | $4.06 | $4.06 | 23,542,552 |
| 2022-05-17 | $4.37 | $4.42 | $3.92 | $4.09 | $4.09 | 21,429,505 |
| 2022-05-16 | $4.18 | $4.31 | $4.08 | $4.15 | $4.15 | 12,339,095 |
| 2022-05-13 | $3.96 | $4.15 | $3.96 | $4.10 | $4.10 | 11,313,888 |
| 2022-05-12 | $3.72 | $3.96 | $3.52 | $3.89 | $3.89 | 17,289,076 |
| 2022-05-11 | $3.83 | $4.05 | $3.70 | $3.72 | $3.72 | 16,505,497 |
| 2022-05-10 | $4.00 | $4.02 | $3.69 | $3.83 | $3.83 | 17,011,660 |
| 2022-05-09 | $3.90 | $3.91 | $3.69 | $3.80 | $3.80 | 15,359,686 |
| 2022-05-06 | $4.19 | $4.19 | $3.93 | $4.02 | $4.02 | 12,265,134 |
| 2022-05-05 | $4.40 | $4.44 | $4.14 | $4.24 | $4.24 | 9,965,914 |
| 2022-05-04 | $4.27 | $4.58 | $4.23 | $4.55 | $4.55 | 11,603,330 |
| 2022-05-03 | $4.49 | $4.62 | $4.38 | $4.44 | $4.44 | 10,240,623 |
| 2022-05-02 | $4.23 | $4.49 | $4.14 | $4.46 | $4.46 | 14,134,818 |
| 2022-04-29 | $4.43 | $4.49 | $4.24 | $4.25 | $4.25 | 14,795,997 |
| 2022-04-28 | $4.02 | $4.12 | $3.81 | $4.07 | $4.07 | 14,103,015 |
| 2022-04-27 | $4.10 | $4.27 | $3.94 | $4.01 | $4.01 | 19,113,507 |
| 2022-04-26 | $4.08 | $4.13 | $3.87 | $4.05 | $4.05 | 10,810,161 |
| 2022-04-25 | $4.00 | $4.14 | $3.89 | $4.12 | $4.12 | 12,651,683 |
| 2022-04-22 | $4.23 | $4.40 | $4.07 | $4.08 | $4.08 | 11,968,572 |
| 2022-04-21 | $4.30 | $4.41 | $4.11 | $4.16 | $4.16 | 15,136,525 |
| 2022-04-20 | $4.50 | $4.50 | $4.23 | $4.34 | $4.34 | 14,826,741 |
| 2022-04-19 | $4.45 | $4.65 | $4.30 | $4.56 | $4.56 | 18,123,348 |
| 2022-04-18 | $4.81 | $4.81 | $4.43 | $4.51 | $4.51 | 19,909,687 |
| 2022-04-14 | $4.96 | $5.06 | $4.89 | $4.91 | $4.91 | 9,438,456 |
| 2022-04-13 | $4.93 | $5.10 | $4.79 | $5.02 | $5.02 | 9,894,093 |
| 2022-04-12 | $4.91 | $5.06 | $4.85 | $4.88 | $4.88 | 15,065,302 |
| 2022-04-11 | $4.87 | $5.12 | $4.77 | $4.96 | $4.96 | 14,551,205 |
| 2022-04-08 | $4.78 | $5.06 | $4.70 | $4.91 | $4.91 | 22,571,126 |
| 2022-04-07 | $5.01 | $5.05 | $4.61 | $4.78 | $4.78 | 20,071,498 |
| 2022-04-06 | $5.10 | $5.14 | $4.91 | $5.06 | $5.06 | 15,710,042 |
| 2022-04-05 | $5.39 | $5.39 | $5.13 | $5.19 | $5.19 | 10,270,482 |
| 2022-04-04 | $5.30 | $5.55 | $5.24 | $5.36 | $5.36 | 21,682,049 |
| 2022-04-01 | $5.20 | $5.35 | $4.94 | $5.00 | $5.00 | 20,578,394 |
| 2022-03-31 | $4.84 | $5.03 | $4.80 | $4.87 | $4.87 | 20,710,899 |
| 2022-03-30 | $4.99 | $5.20 | $4.82 | $4.98 | $4.98 | 26,058,297 |
| 2022-03-29 | $5.38 | $5.55 | $5.19 | $5.21 | $5.21 | 18,718,339 |
| 2022-03-28 | $5.07 | $5.29 | $4.98 | $5.22 | $5.22 | 15,265,133 |
| 2022-03-25 | $5.00 | $5.05 | $4.84 | $4.96 | $4.96 | 18,941,125 |
| 2022-03-24 | $5.24 | $5.34 | $4.85 | $5.22 | $5.22 | 22,820,629 |
| 2022-03-23 | $4.87 | $5.72 | $4.78 | $5.37 | $5.37 | 38,337,744 |
| 2022-03-22 | $4.89 | $5.33 | $4.50 | $5.10 | $5.10 | 44,348,453 |
| 2022-03-21 | $4.72 | $4.94 | $4.40 | $4.65 | $4.65 | 30,115,511 |
| 2022-03-18 | $4.16 | $5.20 | $4.10 | $5.06 | $5.06 | 51,048,460 |
| 2022-03-17 | $4.30 | $4.34 | $4.01 | $4.19 | $4.19 | 34,792,812 |
| 2022-03-16 | $4.47 | $4.64 | $4.14 | $4.63 | $4.63 | 68,212,478 |
| 2022-03-15 | $3.06 | $3.75 | $3.05 | $3.58 | $3.58 | 36,010,547 |
| 2022-03-14 | $3.16 | $3.35 | $2.95 | $3.12 | $3.12 | 54,668,960 |
| 2022-03-11 | $4.03 | $4.08 | $3.44 | $3.44 | $3.44 | 35,099,010 |
| 2022-03-10 | $4.26 | $4.27 | $3.74 | $3.95 | $3.95 | 33,344,526 |
| 2022-03-09 | $4.38 | $4.52 | $4.35 | $4.42 | $4.42 | 16,281,190 |
| 2022-03-08 | $4.30 | $4.46 | $4.16 | $4.35 | $4.35 | 16,454,672 |
| 2022-03-07 | $4.48 | $4.61 | $4.34 | $4.34 | $4.34 | 18,443,923 |
| 2022-03-04 | $4.75 | $4.90 | $4.53 | $4.57 | $4.57 | 20,207,482 |
| 2022-03-03 | $5.18 | $5.20 | $4.76 | $4.82 | $4.82 | 19,260,877 |
| 2022-03-02 | $5.32 | $5.36 | $5.06 | $5.23 | $5.23 | 10,507,954 |
| 2022-03-01 | $5.44 | $5.65 | $5.27 | $5.30 | $5.30 | 12,679,156 |
| 2022-02-28 | $5.30 | $5.54 | $5.21 | $5.39 | $5.39 | 11,399,734 |
| 2022-02-25 | $5.40 | $5.48 | $5.24 | $5.43 | $5.43 | 8,045,359 |
| 2022-02-24 | $5.04 | $5.39 | $5.01 | $5.38 | $5.38 | 16,814,907 |
| 2022-02-23 | $5.57 | $5.73 | $5.40 | $5.42 | $5.42 | 10,511,019 |
| 2022-02-22 | $5.52 | $5.70 | $5.48 | $5.51 | $5.51 | 16,170,773 |
| 2022-02-18 | $5.82 | $5.82 | $5.55 | $5.65 | $5.65 | 15,599,831 |
| 2022-02-17 | $6.04 | $6.27 | $5.94 | $5.99 | $5.99 | 7,806,104 |
| 2022-02-16 | $6.20 | $6.23 | $6.07 | $6.17 | $6.17 | 8,011,602 |
| 2022-02-15 | $6.11 | $6.28 | $6.07 | $6.28 | $6.28 | 8,594,334 |
| 2022-02-14 | $5.99 | $6.11 | $5.84 | $5.90 | $5.90 | 8,971,532 |
| 2022-02-11 | $6.17 | $6.33 | $5.98 | $6.02 | $6.02 | 8,663,174 |
| 2022-02-10 | $6.18 | $6.52 | $6.13 | $6.29 | $6.29 | 10,736,982 |
| 2022-02-09 | $6.09 | $6.44 | $6.00 | $6.38 | $6.38 | 10,642,395 |
| 2022-02-08 | $5.83 | $6.01 | $5.71 | $5.96 | $5.96 | 8,790,479 |
| 2022-02-07 | $5.81 | $6.04 | $5.76 | $5.77 | $5.77 | 8,807,174 |
| 2022-02-04 | $5.80 | $5.96 | $5.69 | $5.87 | $5.87 | 10,577,052 |
| 2022-02-03 | $5.80 | $5.90 | $5.66 | $5.71 | $5.71 | 10,747,651 |
| 2022-02-02 | $6.44 | $6.44 | $5.81 | $5.92 | $5.92 | 16,563,723 |
| 2022-02-01 | $6.07 | $6.49 | $6.03 | $6.44 | $6.44 | 12,690,812 |
| 2022-01-31 | $5.69 | $6.19 | $5.64 | $6.18 | $6.18 | 13,013,074 |
| 2022-01-28 | $5.63 | $5.65 | $5.36 | $5.57 | $5.57 | 15,412,279 |
| 2022-01-27 | $5.88 | $5.96 | $5.53 | $5.56 | $5.56 | 19,399,421 |
| 2022-01-26 | $6.22 | $6.24 | $5.81 | $5.84 | $5.84 | 14,495,723 |
| 2022-01-25 | $6.02 | $6.27 | $5.95 | $6.05 | $6.05 | 14,934,956 |
| 2022-01-24 | $6.20 | $6.20 | $5.82 | $6.19 | $6.19 | 18,579,526 |
| 2022-01-21 | $6.71 | $6.76 | $6.32 | $6.39 | $6.39 | 13,826,841 |
| 2022-01-20 | $7.09 | $7.27 | $6.72 | $6.74 | $6.74 | 14,119,029 |
| 2022-01-19 | $6.94 | $7.00 | $6.72 | $6.82 | $6.82 | 10,162,523 |
| 2022-01-18 | $6.88 | $7.15 | $6.84 | $6.89 | $6.89 | 11,103,420 |
| 2022-01-14 | $6.90 | $7.14 | $6.88 | $7.10 | $7.10 | 7,297,902 |
| 2022-01-13 | $7.21 | $7.30 | $6.90 | $6.93 | $6.93 | 11,352,601 |
| 2022-01-12 | $7.46 | $7.66 | $7.21 | $7.34 | $7.34 | 14,166,139 |
| 2022-01-11 | $6.99 | $7.36 | $6.95 | $7.27 | $7.27 | 12,878,470 |
| 2022-01-10 | $6.87 | $6.89 | $6.61 | $6.88 | $6.88 | 10,052,470 |
| 2022-01-07 | $6.69 | $7.01 | $6.57 | $6.75 | $6.75 | 12,088,166 |
| 2022-01-06 | $6.52 | $6.72 | $6.33 | $6.59 | $6.59 | 14,358,485 |
| 2022-01-05 | $6.38 | $6.77 | $6.30 | $6.34 | $6.34 | 11,053,397 |
| 2022-01-04 | $6.87 | $6.88 | $6.30 | $6.45 | $6.45 | 12,782,381 |
| 2022-01-03 | $6.92 | $7.08 | $6.69 | $6.85 | $6.85 | 10,801,567 |
| 2021-12-31 | $6.69 | $7.07 | $6.62 | $6.85 | $6.85 | 12,043,517 |
| 2021-12-30 | $5.97 | $6.97 | $5.97 | $6.85 | $6.85 | 19,881,664 |
| 2021-12-29 | $6.18 | $6.28 | $5.96 | $5.97 | $5.97 | 15,030,325 |
| 2021-12-28 | $6.37 | $6.42 | $6.23 | $6.31 | $6.31 | 9,279,345 |
| 2021-12-27 | $6.51 | $6.65 | $6.31 | $6.34 | $6.34 | 11,435,785 |
| 2021-12-23 | $6.34 | $6.57 | $6.25 | $6.50 | $6.50 | 8,276,475 |
| 2021-12-22 | $6.27 | $6.50 | $6.20 | $6.42 | $6.42 | 10,885,889 |
| 2021-12-21 | $6.14 | $6.46 | $6.11 | $6.38 | $6.38 | 19,567,693 |
| 2021-12-20 | $6.07 | $6.15 | $5.99 | $6.02 | $6.02 | 15,749,496 |
| 2021-12-17 | $6.15 | $6.31 | $6.01 | $6.30 | $6.30 | 15,055,707 |
| 2021-12-16 | $6.48 | $6.67 | $6.27 | $6.29 | $6.29 | 10,264,571 |
| 2021-12-15 | $6.34 | $6.39 | $6.09 | $6.36 | $6.36 | 12,307,626 |
| 2021-12-14 | $6.30 | $6.52 | $6.24 | $6.38 | $6.38 | 9,719,445 |
| 2021-12-13 | $6.59 | $6.65 | $6.19 | $6.43 | $6.43 | 12,619,960 |
| 2021-12-10 | $6.67 | $6.82 | $6.60 | $6.78 | $6.78 | 12,042,666 |
| 2021-12-09 | $6.77 | $7.01 | $6.61 | $6.65 | $6.65 | 7,857,054 |
| 2021-12-08 | $6.84 | $7.08 | $6.51 | $6.88 | $6.88 | 11,372,863 |
| 2021-12-07 | $6.56 | $6.88 | $6.51 | $6.77 | $6.77 | 24,329,557 |
| 2021-12-06 | $6.06 | $6.28 | $5.91 | $6.18 | $6.18 | 18,023,574 |
| 2021-12-03 | $6.60 | $6.67 | $5.94 | $6.05 | $6.05 | 33,398,657 |
| 2021-12-02 | $6.67 | $6.99 | $6.67 | $6.87 | $6.87 | 16,742,838 |
| 2021-12-01 | $7.28 | $7.35 | $6.65 | $6.66 | $6.66 | 14,737,621 |
| 2021-11-30 | $6.94 | $7.21 | $6.89 | $7.19 | $7.19 | 19,109,578 |
| 2021-11-29 | $7.16 | $7.17 | $6.91 | $6.97 | $6.97 | 9,181,560 |
| 2021-11-26 | $7.15 | $7.23 | $6.99 | $7.16 | $7.16 | 13,534,862 |
| 2021-11-24 | $7.45 | $7.57 | $7.37 | $7.43 | $7.43 | 11,494,594 |
| 2021-11-23 | $7.64 | $7.70 | $7.41 | $7.51 | $7.51 | 10,076,199 |
| 2021-11-22 | $7.63 | $7.75 | $7.44 | $7.63 | $7.63 | 10,478,300 |
| 2021-11-19 | $7.70 | $7.83 | $7.57 | $7.62 | $7.62 | 7,517,277 |
| 2021-11-18 | $7.84 | $7.97 | $7.50 | $7.60 | $7.60 | 17,660,856 |
| 2021-11-17 | $8.58 | $8.58 | $7.92 | $8.06 | $8.06 | 16,457,992 |
| 2021-11-16 | $8.49 | $8.70 | $8.35 | $8.59 | $8.59 | 10,099,634 |
| 2021-11-15 | $8.78 | $8.86 | $8.38 | $8.41 | $8.41 | 11,451,565 |
| 2021-11-12 | $8.56 | $8.86 | $8.45 | $8.85 | $8.85 | 11,995,076 |
| 2021-11-11 | $8.09 | $8.76 | $8.07 | $8.72 | $8.72 | 24,777,315 |
| 2021-11-10 | $7.87 | $8.34 | $7.84 | $8.00 | $8.00 | 17,367,762 |
| 2021-11-09 | $7.97 | $8.33 | $7.75 | $7.95 | $7.95 | 19,744,931 |
| 2021-11-08 | $7.85 | $8.11 | $7.85 | $7.96 | $7.96 | 13,456,173 |
| 2021-11-05 | $7.86 | $8.06 | $7.68 | $7.80 | $7.80 | 12,552,057 |
| 2021-11-04 | $8.15 | $8.40 | $7.81 | $7.87 | $7.87 | 13,267,078 |
| 2021-11-03 | $8.07 | $8.09 | $7.96 | $8.04 | $8.04 | 9,301,746 |
| 2021-11-02 | $8.14 | $8.20 | $7.93 | $8.06 | $8.06 | 15,629,064 |
| 2021-11-01 | $7.89 | $8.44 | $7.85 | $8.41 | $8.41 | 13,873,243 |
| 2021-10-29 | $8.10 | $8.16 | $7.79 | $7.86 | $7.86 | 11,011,421 |
| 2021-10-28 | $7.93 | $8.20 | $7.74 | $8.18 | $8.18 | 9,600,896 |
| 2021-10-27 | $7.99 | $8.17 | $7.86 | $8.09 | $8.09 | 8,981,236 |
| 2021-10-26 | $8.36 | $8.50 | $7.93 | $8.01 | $8.01 | 13,915,687 |
| 2021-10-25 | $8.48 | $8.59 | $8.18 | $8.34 | $8.34 | 11,805,858 |
| 2021-10-22 | $8.39 | $9.10 | $8.29 | $8.49 | $8.49 | 18,533,717 |
| 2021-10-21 | $8.48 | $8.69 | $8.30 | $8.32 | $8.32 | 14,491,473 |
| 2021-10-20 | $8.72 | $8.93 | $8.46 | $8.56 | $8.56 | 20,293,932 |
| 2021-10-19 | $7.88 | $8.48 | $7.85 | $8.42 | $8.42 | 19,117,502 |
| 2021-10-18 | $7.57 | $7.74 | $7.50 | $7.72 | $7.72 | 9,693,716 |
| 2021-10-15 | $7.70 | $7.76 | $7.51 | $7.61 | $7.61 | 9,014,042 |
| 2021-10-14 | $7.80 | $7.81 | $7.45 | $7.56 | $7.56 | 14,308,074 |
| 2021-10-13 | $7.82 | $7.91 | $7.62 | $7.88 | $7.88 | 7,177,120 |
| 2021-10-12 | $7.61 | $7.87 | $7.52 | $7.75 | $7.75 | 9,390,777 |
| 2021-10-11 | $7.89 | $7.98 | $7.63 | $7.66 | $7.66 | 12,596,590 |
| 2021-10-08 | $7.53 | $7.75 | $7.44 | $7.69 | $7.69 | 16,047,800 |
| 2021-10-07 | $7.35 | $7.55 | $7.30 | $7.43 | $7.43 | 19,920,412 |
| 2021-10-06 | $7.00 | $7.13 | $6.92 | $7.05 | $7.05 | 8,192,059 |
| 2021-10-05 | $6.93 | $7.23 | $6.87 | $7.11 | $7.11 | 9,038,891 |
| 2021-10-04 | $7.00 | $7.02 | $6.83 | $6.87 | $6.87 | 11,088,044 |
| 2021-10-01 | $7.22 | $7.25 | $7.00 | $7.13 | $7.13 | 7,180,110 |
| 2021-09-30 | $7.06 | $7.31 | $7.00 | $7.25 | $7.25 | 19,561,331 |
| 2021-09-29 | $7.07 | $7.25 | $7.00 | $7.01 | $7.01 | 9,747,884 |
| 2021-09-28 | $7.16 | $7.23 | $7.01 | $7.10 | $7.10 | 9,468,033 |
| 2021-09-27 | $7.07 | $7.33 | $6.83 | $7.22 | $7.22 | 19,002,139 |
| 2021-09-24 | $7.36 | $7.39 | $6.82 | $7.08 | $7.08 | 18,095,522 |
| 2021-09-23 | $7.55 | $7.59 | $7.35 | $7.44 | $7.44 | 9,367,979 |
| 2021-09-22 | $7.36 | $7.61 | $7.32 | $7.44 | $7.44 | 17,288,683 |
| 2021-09-21 | $7.53 | $7.63 | $7.32 | $7.33 | $7.33 | 12,315,354 |
| 2021-09-20 | $7.60 | $7.61 | $7.26 | $7.42 | $7.42 | 17,395,854 |
| 2021-09-17 | $8.00 | $8.12 | $7.81 | $7.87 | $7.87 | 14,343,810 |
| 2021-09-16 | $7.89 | $7.99 | $7.72 | $7.90 | $7.90 | 7,851,055 |
| 2021-09-15 | $7.92 | $7.98 | $7.73 | $7.98 | $7.98 | 9,980,175 |
| 2021-09-14 | $8.25 | $8.28 | $7.92 | $8.06 | $8.06 | 11,874,951 |
| 2021-09-13 | $8.44 | $8.49 | $8.11 | $8.25 | $8.25 | 15,463,477 |
| 2021-09-10 | $8.80 | $9.10 | $8.59 | $8.65 | $8.65 | 9,507,614 |
| 2021-09-09 | $8.44 | $8.88 | $8.32 | $8.71 | $8.71 | 12,818,920 |
| 2021-09-08 | $9.00 | $9.09 | $8.62 | $8.65 | $8.65 | 14,315,206 |
| 2021-09-07 | $9.10 | $9.53 | $9.00 | $9.00 | $9.00 | 16,309,788 |
| 2021-09-03 | $8.81 | $9.04 | $8.79 | $8.93 | $8.93 | 9,297,099 |
| 2021-09-02 | $9.30 | $9.43 | $8.75 | $8.81 | $8.81 | 16,498,195 |
| 2021-09-01 | $8.93 | $9.46 | $8.92 | $9.18 | $9.18 | 24,418,896 |
| 2021-08-31 | $8.81 | $9.09 | $8.69 | $8.84 | $8.84 | 16,083,945 |
| 2021-08-30 | $8.49 | $8.54 | $8.11 | $8.51 | $8.51 | 12,906,287 |
| 2021-08-27 | $8.67 | $8.72 | $8.48 | $8.58 | $8.58 | 9,645,618 |
| 2021-08-26 | $8.93 | $9.01 | $8.56 | $8.70 | $8.70 | 14,743,571 |
| 2021-08-25 | $8.83 | $9.05 | $8.65 | $9.02 | $9.02 | 22,523,210 |
| 2021-08-24 | $8.52 | $9.28 | $8.47 | $9.11 | $9.11 | 41,737,598 |
| 2021-08-23 | $7.50 | $8.18 | $7.32 | $8.08 | $8.08 | 27,803,573 |
| 2021-08-20 | $7.50 | $7.83 | $7.31 | $7.46 | $7.46 | 44,776,903 |
| 2021-08-19 | $7.59 | $7.62 | $7.03 | $7.23 | $7.23 | 54,722,317 |
| 2021-08-18 | $7.81 | $8.08 | $7.52 | $7.80 | $7.80 | 45,860,455 |
| 2021-08-17 | $8.06 | $8.30 | $7.63 | $7.82 | $7.82 | 73,763,836 |
| 2021-08-16 | $9.69 | $9.70 | $8.88 | $8.92 | $8.92 | 29,005,017 |
| 2021-08-13 | $10.00 | $10.09 | $9.74 | $9.80 | $9.80 | 10,890,265 |
| 2021-08-12 | $10.38 | $10.38 | $9.81 | $10.05 | $10.05 | 15,789,049 |
| 2021-08-11 | $10.70 | $10.81 | $10.39 | $10.45 | $10.45 | 9,899,667 |
| 2021-08-10 | $10.83 | $10.96 | $10.50 | $10.62 | $10.62 | 6,760,917 |
| 2021-08-09 | $10.45 | $10.93 | $10.37 | $10.79 | $10.79 | 7,800,958 |
| 2021-08-06 | $10.47 | $10.59 | $10.31 | $10.46 | $10.46 | 7,039,996 |
| 2021-08-05 | $10.44 | $10.58 | $10.28 | $10.47 | $10.47 | 5,923,643 |
| 2021-08-04 | $10.71 | $10.95 | $10.47 | $10.57 | $10.57 | 8,088,482 |
| 2021-08-03 | $10.62 | $10.70 | $10.25 | $10.55 | $10.55 | 11,555,943 |
| 2021-08-02 | $10.82 | $11.02 | $10.57 | $10.88 | $10.88 | 9,087,005 |
| 2021-07-30 | $10.57 | $10.84 | $10.43 | $10.57 | $10.57 | 9,833,181 |
| 2021-07-29 | $10.90 | $10.99 | $10.52 | $10.64 | $10.64 | 15,318,112 |
| 2021-07-28 | $10.29 | $10.69 | $10.22 | $10.52 | $10.52 | 24,693,358 |
| 2021-07-27 | $9.99 | $10.41 | $9.62 | $9.96 | $9.96 | 35,192,159 |
| 2021-07-26 | $9.77 | $10.77 | $9.51 | $10.46 | $10.46 | 32,170,162 |
| 2021-07-23 | $11.00 | $11.08 | $10.53 | $10.78 | $10.78 | 20,987,469 |
| 2021-07-22 | $11.79 | $11.91 | $11.55 | $11.58 | $11.58 | 10,507,503 |
| 2021-07-21 | $11.55 | $11.86 | $11.37 | $11.67 | $11.67 | 8,837,721 |
| 2021-07-20 | $11.51 | $11.69 | $11.24 | $11.55 | $11.55 | 10,740,328 |
| 2021-07-19 | $11.40 | $11.60 | $11.29 | $11.39 | $11.39 | 18,852,613 |
| 2021-07-16 | $12.22 | $12.27 | $11.65 | $11.70 | $11.70 | 23,152,722 |
| 2021-07-15 | $12.70 | $13.00 | $12.26 | $12.40 | $12.40 | 11,450,491 |
| 2021-07-14 | $13.02 | $13.18 | $12.46 | $12.72 | $12.72 | 13,778,461 |
| 2021-07-13 | $12.86 | $13.33 | $12.71 | $13.02 | $13.02 | 20,296,094 |
| 2021-07-12 | $12.48 | $12.62 | $12.08 | $12.34 | $12.34 | 35,611,973 |
| 2021-07-09 | $13.10 | $13.18 | $12.72 | $12.88 | $12.88 | 19,053,508 |
| 2021-07-08 | $13.16 | $13.20 | $12.51 | $12.69 | $12.69 | 33,730,914 |
| 2021-07-07 | $14.14 | $14.24 | $13.62 | $13.65 | $13.65 | 15,351,452 |
| 2021-07-06 | $14.51 | $14.54 | $13.58 | $14.10 | $14.10 | 33,209,162 |
| 2021-07-02 | $15.40 | $15.50 | $15.06 | $15.13 | $15.13 | 6,370,394 |
| 2021-07-01 | $15.50 | $15.62 | $15.23 | $15.47 | $15.47 | 8,579,220 |
| 2021-06-30 | $15.83 | $15.89 | $15.48 | $15.48 | $15.48 | 6,503,156 |
| 2021-06-29 | $15.87 | $15.92 | $15.51 | $15.86 | $15.86 | 8,001,904 |
| 2021-06-28 | $15.93 | $16.17 | $15.70 | $15.80 | $15.80 | 7,696,055 |
| 2021-06-25 | $15.78 | $16.11 | $15.74 | $15.79 | $15.79 | 10,935,384 |
| 2021-06-24 | $15.40 | $15.65 | $15.22 | $15.65 | $15.65 | 9,126,686 |
| 2021-06-23 | $15.24 | $15.54 | $15.19 | $15.23 | $15.23 | 7,446,181 |
| 2021-06-22 | $15.09 | $15.25 | $14.92 | $15.21 | $15.21 | 6,401,207 |
| 2021-06-21 | $15.07 | $15.12 | $14.68 | $15.11 | $15.11 | 7,196,366 |
| 2021-06-18 | $15.22 | $15.42 | $14.97 | $15.09 | $15.09 | 16,210,887 |
| 2021-06-17 | $15.38 | $15.43 | $15.06 | $15.25 | $15.25 | 8,034,726 |
| 2021-06-16 | $15.40 | $15.62 | $15.14 | $15.35 | $15.35 | 8,333,576 |
| 2021-06-15 | $16.30 | $16.34 | $15.42 | $15.46 | $15.46 | 9,728,968 |
| 2021-06-14 | $15.49 | $16.32 | $15.41 | $16.02 | $16.02 | 14,468,020 |
| 2021-06-11 | $15.80 | $15.90 | $15.47 | $15.47 | $15.47 | 8,680,062 |
| 2021-06-10 | $15.60 | $15.98 | $15.60 | $15.78 | $15.78 | 8,465,290 |
| 2021-06-09 | $15.44 | $16.08 | $15.43 | $15.57 | $15.57 | 13,872,147 |
| 2021-06-08 | $15.30 | $15.72 | $15.11 | $15.29 | $15.29 | 8,489,074 |
| 2021-06-07 | $15.22 | $15.29 | $14.74 | $15.22 | $15.22 | 15,121,922 |
| 2021-06-04 | $15.56 | $15.65 | $15.25 | $15.41 | $15.41 | 7,425,659 |
| 2021-06-03 | $15.56 | $15.82 | $15.35 | $15.42 | $15.42 | 9,471,299 |
| 2021-06-02 | $16.35 | $16.43 | $15.58 | $15.76 | $15.76 | 12,315,814 |
| 2021-06-01 | $16.35 | $16.53 | $16.08 | $16.35 | $16.35 | 22,314,540 |
| 2021-05-28 | $15.41 | $16.13 | $15.35 | $15.74 | $15.74 | 13,800,820 |
| 2021-05-27 | $15.46 | $15.52 | $15.03 | $15.41 | $15.41 | 43,107,540 |
| 2021-05-26 | $15.47 | $15.59 | $15.20 | $15.49 | $15.49 | 10,652,059 |
| 2021-05-25 | $15.55 | $15.85 | $15.36 | $15.36 | $15.36 | 13,723,631 |
| 2021-05-24 | $15.05 | $15.44 | $14.89 | $15.25 | $15.25 | 11,764,105 |
| 2021-05-21 | $15.20 | $15.41 | $14.87 | $15.13 | $15.13 | 12,177,132 |
| 2021-05-20 | $14.78 | $15.45 | $14.76 | $15.21 | $15.21 | 13,191,286 |
| 2021-05-19 | $14.70 | $14.94 | $14.47 | $14.59 | $14.59 | 21,179,117 |
| 2021-05-18 | $15.15 | $15.76 | $14.61 | $14.85 | $14.85 | 34,574,460 |
| 2021-05-17 | $15.67 | $15.88 | $14.97 | $15.30 | $15.30 | 23,195,921 |
| 2021-05-14 | $14.99 | $15.27 | $14.68 | $15.21 | $15.21 | 17,762,479 |
| 2021-05-13 | $15.39 | $15.57 | $14.31 | $14.57 | $14.57 | 23,460,603 |
| 2021-05-12 | $15.38 | $15.99 | $15.30 | $15.39 | $15.39 | 21,048,001 |
| 2021-05-11 | $14.70 | $15.39 | $14.62 | $15.18 | $15.18 | 17,983,943 |
| 2021-05-10 | $15.95 | $15.95 | $15.01 | $15.23 | $15.23 | 31,006,017 |
| 2021-05-07 | $16.42 | $16.58 | $15.93 | $16.07 | $16.07 | 11,102,076 |
| 2021-05-06 | $16.52 | $16.52 | $16.08 | $16.30 | $16.30 | 17,694,323 |
| 2021-05-05 | $16.65 | $16.77 | $16.15 | $16.16 | $16.16 | 16,224,000 |
| 2021-05-04 | $17.11 | $17.20 | $16.39 | $16.57 | $16.57 | 21,801,710 |
| 2021-05-03 | $17.52 | $17.64 | $17.08 | $17.23 | $17.23 | 13,113,838 |
| 2021-04-30 | $17.80 | $17.88 | $17.42 | $17.42 | $17.42 | 11,362,852 |
| 2021-04-29 | $18.38 | $18.68 | $17.58 | $17.80 | $17.80 | 34,200,480 |
| 2021-04-28 | $19.48 | $19.49 | $18.73 | $18.80 | $18.80 | 11,596,738 |
| 2021-04-27 | $19.62 | $19.84 | $19.28 | $19.40 | $19.40 | 14,340,724 |
| 2021-04-26 | $18.90 | $19.49 | $18.57 | $19.44 | $19.44 | 13,190,833 |
| 2021-04-23 | $19.03 | $19.33 | $18.68 | $18.97 | $18.97 | 17,786,687 |
| 2021-04-22 | $18.26 | $19.05 | $18.15 | $18.61 | $18.61 | 30,401,398 |
| 2021-04-21 | $17.03 | $18.20 | $16.96 | $18.08 | $18.08 | 22,900,785 |
| 2021-04-20 | $17.80 | $17.81 | $16.83 | $16.99 | $16.99 | 33,790,687 |
| 2021-04-19 | $18.47 | $18.54 | $17.67 | $17.83 | $17.83 | 21,022,519 |
| 2021-04-16 | $18.09 | $18.14 | $17.70 | $18.04 | $18.04 | 17,489,220 |
| 2021-04-15 | $18.58 | $18.63 | $17.70 | $17.99 | $17.99 | 30,092,759 |
| 2021-04-14 | $18.00 | $18.70 | $17.90 | $18.15 | $18.15 | 20,929,629 |
| 2021-04-13 | $18.20 | $18.68 | $18.17 | $18.22 | $18.22 | 20,607,505 |
| 2021-04-12 | $19.21 | $19.40 | $17.97 | $18.03 | $18.03 | 47,691,691 |
| 2021-04-09 | $19.28 | $19.90 | $19.01 | $19.22 | $19.22 | 27,026,284 |
| 2021-04-08 | $20.04 | $20.37 | $19.12 | $19.25 | $19.25 | 35,814,201 |
| 2021-04-07 | $20.20 | $20.28 | $19.52 | $19.65 | $19.65 | 33,848,927 |
| 2021-04-06 | $19.45 | $20.57 | $19.37 | $20.16 | $20.16 | 52,670,188 |
| 2021-04-05 | $20.12 | $20.24 | $18.80 | $19.03 | $19.03 | 56,973,631 |
| 2021-04-01 | $21.16 | $21.38 | $19.76 | $20.11 | $20.11 | 64,454,235 |
| 2021-03-31 | $21.64 | $21.87 | $19.99 | $20.49 | $20.49 | 95,191,150 |
| 2021-03-30 | $21.10 | $22.10 | $20.58 | $21.34 | $21.34 | 133,879,977 |
| 2021-03-29 | $21.80 | $22.01 | $19.10 | $20.34 | $20.34 | 241,309,805 |
| 2021-03-26 | $18.35 | $21.12 | $16.31 | $20.10 | $20.10 | 467,067,646 |
| 2021-03-25 | $23.24 | $23.64 | $19.15 | $20.36 | $20.36 | 57,019,599 |
| 2021-03-24 | $31.78 | $31.78 | $22.84 | $23.18 | $23.18 | 43,623,332 |
| 2021-03-23 | $30.90 | $32.25 | $29.97 | $31.79 | $31.79 | 23,137,315 |
| 2021-03-22 | $30.00 | $31.12 | $29.81 | $30.87 | $30.87 | 16,733,179 |
| 2021-03-19 | $28.56 | $30.54 | $28.34 | $30.42 | $30.42 | 31,029,334 |
| 2021-03-18 | $27.50 | $28.86 | $27.23 | $28.52 | $28.52 | 29,965,567 |
| 2021-03-17 | $26.05 | $28.00 | $25.71 | $27.90 | $27.90 | 10,460,308 |
| 2021-03-16 | $26.83 | $26.85 | $25.85 | $26.45 | $26.45 | 11,217,671 |
| 2021-03-15 | $26.27 | $26.54 | $25.86 | $26.36 | $26.36 | 12,160,812 |
| 2021-03-12 | $26.97 | $27.15 | $26.07 | $26.49 | $26.49 | 10,775,718 |
| 2021-03-11 | $27.99 | $28.02 | $27.25 | $27.78 | $27.78 | 14,191,582 |
| 2021-03-10 | $26.68 | $27.67 | $26.67 | $27.35 | $27.35 | 9,771,737 |
| 2021-03-09 | $25.44 | $26.86 | $25.44 | $26.69 | $26.69 | 13,715,965 |
| 2021-03-08 | $25.26 | $25.76 | $24.84 | $25.32 | $25.32 | 17,523,522 |
| 2021-03-05 | $25.49 | $26.30 | $23.70 | $26.15 | $26.15 | 16,938,440 |
| 2021-03-04 | $26.85 | $27.00 | $24.85 | $25.90 | $25.90 | 26,298,948 |
| 2021-03-03 | $27.60 | $27.90 | $27.26 | $27.65 | $27.65 | 13,575,328 |
| 2021-03-02 | $26.97 | $27.64 | $26.67 | $27.60 | $27.60 | 10,147,183 |
| 2021-03-01 | $26.50 | $26.98 | $26.06 | $26.93 | $26.93 | 7,220,389 |
| 2021-02-26 | $25.75 | $26.28 | $24.63 | $25.72 | $25.72 | 17,557,226 |
| 2021-02-25 | $26.00 | $26.94 | $25.33 | $26.03 | $26.03 | 18,681,681 |
| 2021-02-24 | $24.78 | $26.41 | $24.44 | $26.32 | $26.32 | 13,572,302 |
| 2021-02-23 | $23.46 | $25.75 | $22.21 | $25.67 | $25.67 | 16,854,091 |
| 2021-02-22 | $26.02 | $26.02 | $24.74 | $24.87 | $24.87 | 15,750,693 |
| 2021-02-19 | $26.94 | $27.26 | $26.39 | $26.84 | $26.84 | 7,895,607 |
| 2021-02-18 | $26.52 | $26.82 | $25.33 | $26.81 | $26.81 | 11,221,475 |
| 2021-02-17 | $28.47 | $28.49 | $26.61 | $26.64 | $26.64 | 12,126,889 |
| 2021-02-16 | $26.80 | $29.01 | $26.50 | $28.30 | $28.30 | 20,230,561 |
| 2021-02-12 | $26.88 | $27.27 | $26.33 | $26.36 | $26.36 | 5,183,213 |
| 2021-02-11 | $26.66 | $27.25 | $26.47 | $26.83 | $26.83 | 8,870,401 |
| 2021-02-10 | $26.55 | $26.93 | $26.11 | $26.32 | $26.32 | 9,082,671 |
| 2021-02-09 | $26.20 | $26.72 | $25.95 | $26.43 | $26.43 | 8,944,782 |
| 2021-02-08 | $25.72 | $26.37 | $25.32 | $26.22 | $26.22 | 12,987,053 |
| 2021-02-05 | $26.16 | $26.20 | $25.22 | $25.65 | $25.65 | 16,200,850 |
| 2021-02-04 | $26.41 | $26.51 | $25.08 | $25.22 | $25.22 | 34,317,093 |
| 2021-02-03 | $27.74 | $27.80 | $25.96 | $26.28 | $26.28 | 34,880,447 |
| 2021-02-02 | $27.41 | $27.99 | $26.48 | $27.65 | $27.65 | 9,703,838 |
| 2021-02-01 | $27.00 | $27.40 | $26.82 | $26.99 | $26.99 | 9,943,045 |
| 2021-01-29 | $26.59 | $27.53 | $26.19 | $26.60 | $26.60 | 14,277,171 |
| 2021-01-28 | $26.25 | $26.99 | $26.21 | $26.84 | $26.84 | 18,813,148 |
| 2021-01-27 | $26.82 | $27.40 | $25.76 | $26.80 | $26.80 | 9,619,801 |
| 2021-01-26 | $27.09 | $27.19 | $26.73 | $27.00 | $27.00 | 11,767,656 |
| 2021-01-25 | $28.00 | $28.04 | $26.65 | $27.21 | $27.21 | 12,439,372 |
| 2021-01-22 | $25.92 | $27.35 | $25.82 | $27.02 | $27.02 | 12,838,293 |
| 2021-01-21 | $25.83 | $26.09 | $25.09 | $26.02 | $26.02 | 11,774,282 |
| 2021-01-20 | $27.01 | $28.84 | $25.89 | $26.10 | $26.10 | 25,741,028 |
| 2021-01-19 | $23.97 | $27.00 | $23.96 | $26.87 | $26.87 | 25,414,486 |
| 2021-01-15 | $21.70 | $22.48 | $21.55 | $22.21 | $22.21 | 9,856,950 |
| 2021-01-14 | $21.35 | $21.71 | $21.15 | $21.70 | $21.70 | 5,815,798 |
| 2021-01-13 | $21.40 | $21.82 | $21.08 | $21.15 | $21.15 | 5,255,102 |
| 2021-01-12 | $22.10 | $22.25 | $20.93 | $21.46 | $21.46 | 16,574,570 |
| 2021-01-11 | $20.90 | $21.13 | $20.52 | $20.98 | $20.98 | 23,234,850 |
| 2021-01-08 | $20.60 | $21.08 | $20.44 | $21.05 | $21.05 | 12,782,196 |
| 2021-01-07 | $20.18 | $20.71 | $19.96 | $20.60 | $20.60 | 13,180,665 |
| 2021-01-06 | $20.10 | $21.29 | $20.10 | $20.95 | $20.95 | 9,285,096 |
| 2021-01-05 | $19.57 | $20.48 | $19.42 | $20.46 | $20.46 | 9,158,379 |
| 2021-01-04 | $19.30 | $19.54 | $18.90 | $19.37 | $19.37 | 8,447,281 |
| 2020-12-31 | $19.20 | $19.29 | $18.73 | $19.24 | $19.24 | 6,778,632 |
| 2020-12-30 | $19.20 | $20.18 | $19.19 | $19.22 | $19.22 | 8,695,551 |
| 2020-12-29 | $18.63 | $19.04 | $18.42 | $18.93 | $18.93 | 7,352,831 |
| 2020-12-28 | $18.87 | $19.03 | $18.03 | $18.54 | $18.54 | 9,551,401 |
| 2020-12-24 | $18.48 | $18.93 | $18.41 | $18.91 | $18.91 | 4,993,093 |
| 2020-12-23 | $18.95 | $19.15 | $18.81 | $18.83 | $18.83 | 2,480,322 |
| 2020-12-22 | $19.00 | $19.00 | $18.62 | $18.88 | $18.88 | 4,817,637 |
| 2020-12-21 | $18.41 | $19.03 | $18.31 | $18.80 | $18.80 | 10,129,418 |
| 2020-12-18 | $18.54 | $18.68 | $18.16 | $18.66 | $18.66 | 8,953,781 |
| 2020-12-17 | $17.90 | $18.52 | $17.87 | $18.45 | $18.45 | 8,434,226 |
| 2020-12-16 | $18.58 | $18.70 | $17.52 | $17.85 | $17.85 | 18,499,130 |
| 2020-12-15 | $18.96 | $19.14 | $18.46 | $19.05 | $19.05 | 5,717,112 |
| 2020-12-14 | $18.89 | $19.32 | $18.59 | $18.88 | $18.88 | 5,856,193 |
| 2020-12-11 | $18.60 | $19.56 | $18.52 | $18.72 | $18.72 | 12,692,564 |
| 2020-12-10 | $18.55 | $18.68 | $18.09 | $18.61 | $18.61 | 9,507,800 |
| 2020-12-09 | $18.00 | $19.63 | $17.94 | $18.88 | $18.88 | 22,107,154 |
| 2020-12-08 | $16.76 | $18.06 | $16.65 | $18.00 | $18.00 | 15,322,978 |
| 2020-12-07 | $16.74 | $16.88 | $16.39 | $16.81 | $16.81 | 7,185,855 |
| 2020-12-04 | $16.72 | $16.90 | $16.65 | $16.73 | $16.73 | 5,154,438 |
| 2020-12-03 | $16.56 | $16.89 | $16.46 | $16.74 | $16.74 | 5,318,945 |
| 2020-12-02 | $16.35 | $16.55 | $16.07 | $16.44 | $16.44 | 10,607,661 |
| 2020-12-01 | $16.73 | $16.81 | $16.30 | $16.41 | $16.41 | 15,036,927 |
| 2020-11-30 | $16.97 | $16.99 | $16.31 | $16.76 | $16.76 | 15,673,623 |
| 2020-11-27 | $16.59 | $17.13 | $16.51 | $17.00 | $17.00 | 6,035,112 |
| 2020-11-25 | $16.46 | $16.72 | $16.13 | $16.71 | $16.71 | 6,365,205 |
| 2020-11-24 | $16.41 | $16.51 | $16.27 | $16.48 | $16.48 | 10,949,136 |
| 2020-11-23 | $16.76 | $16.76 | $16.20 | $16.50 | $16.50 | 18,519,907 |
| 2020-11-20 | $16.43 | $16.80 | $16.24 | $16.73 | $16.73 | 12,063,781 |
| 2020-11-19 | $16.00 | $16.47 | $15.72 | $16.40 | $16.40 | 7,648,119 |
| 2020-11-18 | $16.19 | $16.19 | $15.94 | $16.12 | $16.12 | 8,747,698 |
| 2020-11-17 | $16.10 | $16.36 | $15.99 | $16.21 | $16.21 | 5,205,096 |
| 2020-11-16 | $16.49 | $16.80 | $16.10 | $16.10 | $16.10 | 5,635,884 |
| 2020-11-13 | $16.03 | $16.65 | $16.03 | $16.49 | $16.49 | 12,695,235 |
| 2020-11-12 | $15.32 | $16.30 | $15.31 | $15.99 | $15.99 | 9,738,389 |
| 2020-11-11 | $15.15 | $15.38 | $14.20 | $15.31 | $15.31 | 16,529,677 |
| 2020-11-10 | $15.08 | $15.27 | $14.74 | $14.95 | $14.95 | 23,923,994 |
| 2020-11-09 | $15.32 | $15.74 | $14.98 | $15.12 | $15.12 | 16,440,918 |
| 2020-11-06 | $15.43 | $15.50 | $15.21 | $15.27 | $15.27 | 14,044,242 |
| 2020-11-05 | $15.33 | $15.93 | $15.21 | $15.86 | $15.86 | 6,392,476 |
| 2020-11-04 | $15.02 | $15.50 | $14.93 | $15.37 | $15.37 | 9,651,715 |
| 2020-11-03 | $14.66 | $14.91 | $14.50 | $14.87 | $14.87 | 7,683,921 |
| 2020-11-02 | $15.02 | $15.02 | $14.50 | $14.75 | $14.75 | 12,358,678 |
| 2020-10-30 | $14.60 | $14.92 | $14.36 | $14.88 | $14.88 | 13,120,148 |
| 2020-10-29 | $14.50 | $14.87 | $14.46 | $14.71 | $14.71 | 10,889,447 |
| 2020-10-28 | $14.75 | $14.75 | $14.14 | $14.54 | $14.54 | 11,852,288 |
| 2020-10-27 | $15.00 | $15.08 | $14.51 | $15.00 | $15.00 | 12,446,563 |
| 2020-10-26 | $14.84 | $15.14 | $14.79 | $15.04 | $15.04 | 11,316,433 |
| 2020-10-23 | $14.60 | $15.02 | $14.58 | $14.92 | $14.92 | 4,510,324 |
| 2020-10-22 | $14.35 | $14.77 | $14.10 | $14.69 | $14.69 | 6,029,814 |
| 2020-10-21 | $14.09 | $14.42 | $13.94 | $14.38 | $14.38 | 10,334,580 |
| 2020-10-20 | $14.15 | $14.25 | $14.00 | $14.01 | $14.01 | 5,573,577 |
| 2020-10-19 | $14.38 | $14.39 | $13.92 | $14.15 | $14.15 | 7,586,116 |
| 2020-10-16 | $14.22 | $14.39 | $14.15 | $14.25 | $14.25 | 5,959,519 |
| 2020-10-15 | $14.14 | $14.33 | $13.85 | $14.30 | $14.30 | 5,112,352 |
| 2020-10-14 | $14.34 | $14.46 | $14.11 | $14.29 | $14.29 | 7,335,083 |
| 2020-10-13 | $14.45 | $14.48 | $14.18 | $14.26 | $14.26 | 6,170,458 |
| 2020-10-12 | $14.73 | $14.73 | $14.25 | $14.31 | $14.31 | 6,243,579 |
| 2020-10-09 | $14.44 | $14.70 | $14.40 | $14.52 | $14.52 | 3,426,926 |
| 2020-10-08 | $14.58 | $14.58 | $14.26 | $14.29 | $14.29 | 3,660,088 |
| 2020-10-07 | $14.65 | $14.67 | $14.27 | $14.30 | $14.30 | 4,612,706 |
| 2020-10-06 | $14.56 | $14.81 | $14.47 | $14.49 | $14.49 | 4,795,116 |
| 2020-10-05 | $14.65 | $14.79 | $14.51 | $14.57 | $14.57 | 5,836,771 |
| 2020-10-02 | $14.83 | $15.00 | $14.63 | $14.65 | $14.65 | 3,416,968 |
| 2020-10-01 | $14.92 | $15.12 | $14.71 | $15.04 | $15.04 | 3,533,866 |
| 2020-09-30 | $14.99 | $15.07 | $14.71 | $14.77 | $14.77 | 6,132,739 |
| 2020-09-29 | $14.66 | $14.92 | $14.50 | $14.88 | $14.88 | 7,931,662 |
| 2020-09-28 | $14.53 | $14.82 | $14.29 | $14.62 | $14.62 | 11,194,047 |
| 2020-09-25 | $14.66 | $14.66 | $14.02 | $14.50 | $14.50 | 12,561,216 |
| 2020-09-24 | $14.65 | $14.83 | $14.27 | $14.72 | $14.72 | 12,382,647 |
| 2020-09-23 | $14.94 | $15.03 | $14.44 | $14.73 | $14.73 | 13,088,292 |
| 2020-09-22 | $15.00 | $15.00 | $14.61 | $14.94 | $14.94 | 11,091,947 |
| 2020-09-21 | $15.27 | $15.35 | $14.74 | $14.98 | $14.98 | 12,631,317 |
| 2020-09-18 | $15.87 | $15.90 | $15.30 | $15.62 | $15.62 | 8,064,797 |
| 2020-09-17 | $15.36 | $15.81 | $15.30 | $15.81 | $15.81 | 5,511,908 |
| 2020-09-16 | $15.55 | $15.88 | $15.46 | $15.71 | $15.71 | 7,085,410 |
| 2020-09-15 | $16.00 | $16.02 | $15.42 | $15.55 | $15.55 | 10,732,209 |
| 2020-09-14 | $15.98 | $16.05 | $15.78 | $15.98 | $15.98 | 7,983,100 |
| 2020-09-11 | $15.73 | $16.00 | $15.50 | $15.80 | $15.80 | 8,135,789 |
| 2020-09-10 | $16.38 | $16.40 | $15.57 | $15.73 | $15.73 | 18,967,826 |
| 2020-09-09 | $15.84 | $16.43 | $15.72 | $16.35 | $16.35 | 9,390,078 |
| 2020-09-08 | $15.12 | $16.04 | $14.82 | $15.80 | $15.80 | 16,056,419 |
| 2020-09-04 | $15.57 | $15.78 | $15.14 | $15.67 | $15.67 | 12,438,543 |
| 2020-09-03 | $15.57 | $15.74 | $15.18 | $15.70 | $15.70 | 12,694,043 |
| 2020-09-02 | $16.00 | $16.09 | $15.43 | $15.90 | $15.90 | 7,839,658 |
| 2020-09-01 | $15.80 | $16.05 | $15.73 | $15.93 | $15.93 | 7,052,665 |
| 2020-08-31 | $15.81 | $16.00 | $15.61 | $15.63 | $15.63 | 6,154,525 |
| 2020-08-28 | $15.97 | $16.13 | $15.80 | $15.99 | $15.99 | 3,693,169 |
| 2020-08-27 | $15.97 | $16.07 | $15.60 | $16.07 | $16.07 | 6,566,721 |
| 2020-08-26 | $15.59 | $15.97 | $15.59 | $15.96 | $15.96 | 7,027,821 |
| 2020-08-25 | $15.20 | $15.78 | $15.11 | $15.67 | $15.67 | 9,499,674 |
| 2020-08-24 | $15.24 | $15.52 | $14.88 | $15.25 | $15.25 | 8,482,447 |
| 2020-08-21 | $14.70 | $15.10 | $14.50 | $15.01 | $15.01 | 8,322,602 |
| 2020-08-20 | $14.28 | $14.70 | $14.20 | $14.57 | $14.57 | 6,156,782 |
| 2020-08-19 | $14.12 | $14.22 | $13.82 | $14.15 | $14.15 | 9,730,247 |
| 2020-08-18 | $14.37 | $14.61 | $14.06 | $14.15 | $14.15 | 8,967,064 |
| 2020-08-17 | $14.46 | $14.64 | $14.16 | $14.36 | $14.36 | 5,674,082 |
| 2020-08-14 | $14.93 | $14.93 | $14.31 | $14.40 | $14.40 | 8,314,567 |
| 2020-08-13 | $15.17 | $15.17 | $14.43 | $14.72 | $14.72 | 10,744,742 |
| 2020-08-12 | $15.71 | $15.71 | $15.13 | $15.24 | $15.24 | 4,682,156 |
| 2020-08-11 | $15.88 | $16.07 | $15.06 | $15.50 | $15.50 | 10,035,189 |
| 2020-08-10 | $15.95 | $16.03 | $15.37 | $15.69 | $15.69 | 8,932,759 |
| 2020-08-07 | $16.40 | $16.40 | $15.73 | $16.02 | $16.02 | 8,685,167 |
| 2020-08-06 | $16.47 | $16.59 | $16.21 | $16.57 | $16.57 | 4,249,483 |
| 2020-08-05 | $16.17 | $16.55 | $16.02 | $16.50 | $16.50 | 5,155,201 |
| 2020-08-04 | $15.95 | $16.18 | $15.88 | $16.05 | $16.05 | 4,485,723 |
| 2020-08-03 | $16.48 | $16.49 | $15.67 | $15.84 | $15.84 | 10,577,893 |
| 2020-07-31 | $16.06 | $16.14 | $15.78 | $16.14 | $16.14 | 8,261,384 |
| 2020-07-30 | $15.71 | $15.85 | $15.49 | $15.82 | $15.82 | 4,502,133 |
| 2020-07-29 | $15.88 | $16.15 | $15.71 | $15.74 | $15.74 | 4,757,903 |
| 2020-07-28 | $16.00 | $16.24 | $15.72 | $15.77 | $15.77 | 2,540,921 |
| 2020-07-27 | $15.59 | $16.09 | $15.58 | $16.03 | $16.03 | 5,568,315 |
| 2020-07-24 | $15.38 | $15.72 | $15.14 | $15.62 | $15.62 | 5,668,052 |
| 2020-07-23 | $16.17 | $16.23 | $15.60 | $15.74 | $15.74 | 5,547,926 |
| 2020-07-22 | $16.00 | $16.33 | $15.93 | $16.13 | $16.13 | 7,540,494 |
| 2020-07-21 | $16.00 | $16.63 | $16.00 | $16.37 | $16.37 | 7,811,163 |
| 2020-07-20 | $15.76 | $16.03 | $15.66 | $15.98 | $15.98 | 8,374,557 |
| 2020-07-17 | $15.95 | $15.95 | $15.61 | $15.68 | $15.68 | 5,388,775 |
| 2020-07-16 | $15.60 | $15.93 | $15.31 | $15.84 | $15.84 | 9,208,496 |
| 2020-07-15 | $16.36 | $16.39 | $15.99 | $16.22 | $16.22 | 6,035,191 |
| 2020-07-14 | $15.93 | $16.40 | $15.36 | $16.36 | $16.36 | 12,710,340 |
| 2020-07-13 | $17.40 | $17.41 | $16.21 | $16.32 | $16.32 | 11,603,793 |
| 2020-07-10 | $17.50 | $17.51 | $16.92 | $17.09 | $17.09 | 11,414,458 |
| 2020-07-09 | $17.04 | $17.97 | $17.00 | $17.50 | $17.50 | 21,647,553 |
| 2020-07-08 | $16.26 | $17.30 | $16.06 | $16.84 | $16.84 | 21,233,829 |
| 2020-07-07 | $15.76 | $16.42 | $15.59 | $16.42 | $16.42 | 23,739,914 |
| 2020-07-06 | $14.61 | $15.80 | $14.58 | $15.73 | $15.73 | 30,524,011 |
| 2020-07-02 | $13.54 | $14.40 | $13.54 | $14.15 | $14.15 | 24,975,041 |
| 2020-07-01 | $13.63 | $13.68 | $13.32 | $13.35 | $13.35 | 7,643,561 |
| 2020-06-30 | $13.50 | $13.89 | $13.39 | $13.46 | $13.46 | 14,265,697 |
| 2020-06-29 | $13.30 | $13.34 | $13.07 | $13.25 | $13.25 | 7,822,257 |
| 2020-06-26 | $13.36 | $13.47 | $13.09 | $13.25 | $13.25 | 17,050,703 |
| 2020-06-25 | $13.35 | $13.67 | $13.33 | $13.60 | $13.60 | 9,825,996 |
| 2020-06-24 | $13.63 | $13.64 | $13.11 | $13.51 | $13.51 | 11,569,520 |
| 2020-06-23 | $13.80 | $13.81 | $13.43 | $13.63 | $13.63 | 10,399,877 |
| 2020-06-22 | $13.60 | $13.68 | $13.30 | $13.62 | $13.62 | 13,093,231 |
| 2020-06-19 | $13.12 | $14.09 | $13.02 | $13.58 | $13.58 | 51,178,207 |
| 2020-06-18 | $12.44 | $12.92 | $12.36 | $12.85 | $12.85 | 16,885,241 |
| 2020-06-17 | $12.64 | $12.76 | $12.35 | $12.49 | $12.49 | 9,766,053 |
| 2020-06-16 | $12.70 | $12.87 | $12.18 | $12.64 | $12.64 | 16,314,360 |
| 2020-06-15 | $12.17 | $12.86 | $12.04 | $12.75 | $12.75 | 9,125,644 |
| 2020-06-12 | $12.53 | $12.56 | $12.00 | $12.30 | $12.30 | 11,818,649 |
| 2020-06-11 | $12.40 | $12.47 | $12.09 | $12.40 | $12.40 | 9,175,237 |
| 2020-06-10 | $12.44 | $12.59 | $12.40 | $12.51 | $12.51 | 4,127,206 |
| 2020-06-09 | $12.30 | $12.52 | $12.26 | $12.35 | $12.35 | 6,224,916 |
| 2020-06-08 | $12.35 | $12.54 | $12.21 | $12.39 | $12.39 | 8,265,057 |
| 2020-06-05 | $12.63 | $12.63 | $12.08 | $12.26 | $12.26 | 12,525,742 |
| 2020-06-04 | $12.91 | $12.93 | $12.42 | $12.55 | $12.55 | 9,863,934 |
| 2020-06-03 | $13.10 | $13.37 | $12.89 | $12.90 | $12.90 | 13,184,060 |
| 2020-06-02 | $12.65 | $13.02 | $12.57 | $13.01 | $13.01 | 8,135,940 |
| 2020-06-01 | $12.77 | $12.80 | $12.53 | $12.60 | $12.60 | 10,301,355 |
| 2020-05-29 | $12.30 | $13.00 | $12.24 | $12.92 | $12.92 | 50,529,080 |
| 2020-05-28 | $12.13 | $12.40 | $12.11 | $12.23 | $12.23 | 9,233,676 |
| 2020-05-27 | $11.94 | $12.29 | $11.71 | $12.23 | $12.23 | 5,867,151 |
| 2020-05-26 | $12.11 | $12.53 | $11.94 | $11.95 | $11.95 | 7,961,759 |
| 2020-05-22 | $11.93 | $12.02 | $11.81 | $11.95 | $11.95 | 9,820,922 |
| 2020-05-21 | $11.95 | $12.16 | $11.68 | $12.14 | $12.14 | 7,950,040 |
| 2020-05-20 | $12.69 | $12.80 | $11.84 | $12.20 | $12.20 | 12,428,038 |
| 2020-05-19 | $12.40 | $12.93 | $12.40 | $12.55 | $12.55 | 9,934,814 |
| 2020-05-18 | $12.00 | $12.60 | $12.00 | $12.39 | $12.39 | 8,294,253 |
| 2020-05-15 | $11.72 | $12.00 | $11.59 | $11.96 | $11.96 | 5,561,093 |
| 2020-05-14 | $11.50 | $11.91 | $11.28 | $11.89 | $11.89 | 7,150,807 |
| 2020-05-13 | $11.57 | $12.00 | $11.50 | $11.69 | $11.69 | 13,775,000 |
| 2020-05-12 | $11.01 | $11.75 | $10.96 | $11.61 | $11.61 | 16,513,338 |
| 2020-05-11 | $11.11 | $11.49 | $11.00 | $11.41 | $11.41 | 9,491,023 |
| 2020-05-08 | $10.57 | $11.10 | $10.52 | $11.03 | $11.03 | 8,360,611 |
| 2020-05-07 | $10.62 | $10.67 | $10.30 | $10.43 | $10.43 | 9,175,577 |
| 2020-05-06 | $10.74 | $10.75 | $10.46 | $10.55 | $10.55 | 6,443,790 |
| 2020-05-05 | $10.87 | $10.91 | $10.47 | $10.56 | $10.56 | 5,236,522 |
| 2020-05-04 | $10.70 | $10.84 | $10.31 | $10.67 | $10.67 | 14,319,905 |
| 2020-05-01 | $11.11 | $11.20 | $10.52 | $10.72 | $10.72 | 10,417,609 |
| 2020-04-30 | $11.25 | $11.55 | $11.24 | $11.41 | $11.41 | 5,795,629 |
| 2020-04-29 | $11.10 | $11.28 | $10.92 | $11.25 | $11.25 | 6,233,586 |
| 2020-04-28 | $11.19 | $11.19 | $10.71 | $10.87 | $10.87 | 3,907,047 |
| 2020-04-27 | $10.81 | $11.14 | $10.73 | $11.03 | $11.03 | 5,597,784 |
| 2020-04-24 | $10.98 | $10.99 | $10.68 | $10.75 | $10.75 | 5,275,056 |
| 2020-04-23 | $11.17 | $11.26 | $10.94 | $10.94 | $10.94 | 3,126,836 |
| 2020-04-22 | $11.12 | $11.39 | $11.09 | $11.12 | $11.12 | 6,627,363 |
| 2020-04-21 | $10.96 | $11.23 | $10.68 | $10.96 | $10.96 | 4,390,996 |
| 2020-04-20 | $10.82 | $11.42 | $10.82 | $11.19 | $11.19 | 5,834,797 |
| 2020-04-17 | $11.00 | $11.11 | $10.83 | $10.89 | $10.89 | 4,797,296 |
| 2020-04-16 | $10.90 | $11.00 | $10.67 | $10.82 | $10.82 | 4,968,439 |
| 2020-04-15 | $10.93 | $11.06 | $10.77 | $10.83 | $10.83 | 5,265,772 |
| 2020-04-14 | $11.00 | $11.42 | $10.96 | $11.12 | $11.12 | 7,498,064 |
| 2020-04-13 | $10.88 | $11.12 | $10.78 | $10.90 | $10.90 | 3,353,878 |
| 2020-04-09 | $11.00 | $11.15 | $10.74 | $10.97 | $10.97 | 6,263,881 |
| 2020-04-08 | $10.75 | $11.10 | $10.23 | $10.99 | $10.99 | 9,452,073 |
| 2020-04-07 | $10.87 | $10.89 | $10.50 | $10.73 | $10.73 | 9,238,665 |
| 2020-04-06 | $10.83 | $11.06 | $10.58 | $10.59 | $10.59 | 11,552,491 |
| 2020-04-03 | $11.11 | $11.36 | $10.48 | $10.63 | $10.63 | 7,104,047 |
| 2020-04-02 | $10.20 | $11.09 | $10.16 | $11.01 | $11.01 | 15,149,248 |
| 2020-04-01 | $9.83 | $10.56 | $9.74 | $10.12 | $10.12 | 7,786,142 |
| 2020-03-31 | $9.68 | $10.38 | $9.64 | $10.06 | $10.06 | 12,283,683 |
| 2020-03-30 | $9.49 | $9.94 | $9.30 | $9.68 | $9.68 | 8,629,968 |
| 2020-03-27 | $9.78 | $9.80 | $9.29 | $9.47 | $9.47 | 14,960,562 |
| 2020-03-26 | $9.79 | $10.48 | $9.62 | $9.98 | $9.98 | 11,491,670 |
| 2020-03-25 | $10.03 | $10.25 | $9.74 | $9.75 | $9.75 | 10,723,092 |
| 2020-03-24 | $9.70 | $10.04 | $9.61 | $9.94 | $9.94 | 10,552,327 |
| 2020-03-23 | $9.37 | $9.60 | $9.22 | $9.45 | $9.45 | 8,164,232 |
| 2020-03-20 | $10.05 | $10.14 | $9.43 | $9.50 | $9.50 | 8,259,358 |
| 2020-03-19 | $9.81 | $10.40 | $9.79 | $9.84 | $9.84 | 6,872,081 |
| 2020-03-18 | $10.05 | $10.10 | $9.29 | $10.00 | $10.00 | 9,495,369 |
| 2020-03-17 | $10.98 | $11.25 | $9.89 | $10.50 | $10.50 | 13,135,147 |
| 2020-03-16 | $10.71 | $11.24 | $10.50 | $11.05 | $11.05 | 7,986,547 |
| 2020-03-13 | $11.80 | $12.18 | $10.93 | $11.40 | $11.40 | 10,950,598 |
| 2020-03-12 | $11.51 | $11.56 | $10.90 | $11.28 | $11.28 | 13,655,968 |
| 2020-03-11 | $11.94 | $12.06 | $11.65 | $11.76 | $11.76 | 8,071,169 |
| 2020-03-10 | $12.09 | $12.33 | $11.89 | $12.13 | $12.13 | 6,118,179 |
| 2020-03-09 | $11.60 | $11.84 | $11.38 | $11.79 | $11.79 | 9,944,842 |
| 2020-03-06 | $12.35 | $12.44 | $11.93 | $12.07 | $12.07 | 9,553,477 |
| 2020-03-05 | $12.46 | $12.76 | $12.40 | $12.56 | $12.56 | 3,126,642 |
| 2020-03-04 | $12.35 | $12.69 | $12.33 | $12.59 | $12.59 | 4,215,755 |
| 2020-03-03 | $12.20 | $12.38 | $11.95 | $12.16 | $12.16 | 8,151,389 |
| 2020-03-02 | $12.37 | $12.38 | $11.88 | $12.13 | $12.13 | 6,808,367 |
| 2020-02-28 | $12.08 | $12.26 | $11.91 | $12.13 | $12.13 | 7,726,223 |
| 2020-02-27 | $12.25 | $12.60 | $12.03 | $12.29 | $12.29 | 6,876,565 |
| 2020-02-26 | $12.35 | $12.60 | $12.33 | $12.48 | $12.48 | 7,217,038 |
| 2020-02-25 | $12.50 | $12.71 | $12.22 | $12.32 | $12.32 | 8,754,686 |
| 2020-02-24 | $12.23 | $12.54 | $12.10 | $12.22 | $12.22 | 10,401,940 |
| 2020-02-21 | $12.82 | $12.86 | $12.61 | $12.74 | $12.74 | 6,028,210 |
| 2020-02-20 | $12.67 | $12.99 | $12.67 | $12.87 | $12.87 | 5,731,535 |
| 2020-02-19 | $12.75 | $12.96 | $12.55 | $12.73 | $12.73 | 6,938,386 |
| 2020-02-18 | $12.78 | $12.94 | $12.63 | $12.69 | $12.69 | 9,855,234 |
| 2020-02-14 | $13.57 | $13.57 | $13.07 | $13.15 | $13.15 | 7,405,700 |
| 2020-02-13 | $13.64 | $13.70 | $13.22 | $13.48 | $13.48 | 9,953,071 |
| 2020-02-12 | $14.05 | $14.08 | $13.80 | $13.99 | $13.99 | 5,662,426 |
| 2020-02-11 | $13.90 | $14.30 | $13.77 | $13.80 | $13.80 | 7,373,587 |
| 2020-02-10 | $13.51 | $13.80 | $13.50 | $13.77 | $13.77 | 3,320,425 |
| 2020-02-07 | $13.73 | $13.80 | $13.20 | $13.58 | $13.58 | 5,028,977 |
| 2020-02-06 | $13.63 | $13.99 | $13.60 | $13.84 | $13.84 | 9,513,970 |
| 2020-02-05 | $13.50 | $13.64 | $12.98 | $13.43 | $13.43 | 6,410,252 |
| 2020-02-04 | $13.09 | $13.50 | $12.99 | $13.45 | $13.45 | 8,481,926 |
| 2020-02-03 | $12.69 | $13.00 | $12.69 | $12.83 | $12.83 | 5,750,459 |
| 2020-01-31 | $12.78 | $12.79 | $12.55 | $12.69 | $12.69 | 6,494,244 |
| 2020-01-30 | $12.86 | $12.88 | $12.50 | $12.84 | $12.84 | 4,968,650 |
| 2020-01-29 | $13.07 | $13.20 | $12.95 | $13.05 | $13.05 | 5,782,108 |
| 2020-01-28 | $12.81 | $13.15 | $12.81 | $13.04 | $13.04 | 5,991,688 |
| 2020-01-27 | $12.32 | $12.82 | $12.22 | $12.75 | $12.75 | 7,929,333 |
| 2020-01-24 | $13.23 | $13.29 | $12.65 | $12.82 | $12.82 | 6,503,758 |
| 2020-01-23 | $13.20 | $13.21 | $12.74 | $13.21 | $13.21 | 10,505,188 |
| 2020-01-22 | $14.04 | $14.04 | $13.20 | $13.38 | $13.38 | 10,868,905 |
| 2020-01-21 | $13.98 | $14.01 | $13.72 | $13.86 | $13.86 | 6,470,225 |
| 2020-01-17 | $14.00 | $14.19 | $13.97 | $14.08 | $14.08 | 10,563,674 |
| 2020-01-16 | $14.00 | $14.02 | $13.82 | $13.95 | $13.95 | 5,819,732 |
| 2020-01-15 | $13.82 | $14.00 | $13.68 | $13.96 | $13.96 | 4,905,081 |
| 2020-01-14 | $13.97 | $13.97 | $13.35 | $13.74 | $13.74 | 8,371,469 |
| 2020-01-13 | $13.98 | $14.20 | $13.90 | $14.00 | $14.00 | 18,288,242 |
| 2020-01-10 | $13.50 | $14.21 | $13.23 | $13.49 | $13.49 | 19,370,768 |
| 2020-01-09 | $12.71 | $13.39 | $12.52 | $13.28 | $13.28 | 13,373,634 |
| 2020-01-08 | $12.10 | $12.56 | $11.94 | $12.49 | $12.49 | 8,441,403 |
| 2020-01-07 | $12.44 | $12.52 | $11.90 | $12.07 | $12.07 | 8,163,342 |
| 2020-01-06 | $12.53 | $12.53 | $12.20 | $12.43 | $12.43 | 5,562,257 |
| 2020-01-03 | $12.44 | $12.72 | $12.35 | $12.55 | $12.55 | 6,198,562 |
| 2020-01-02 | $12.03 | $12.63 | $12.02 | $12.56 | $12.56 | 11,529,431 |
| 2019-12-31 | $11.81 | $12.13 | $11.70 | $11.74 | $11.74 | 6,681,889 |
| 2019-12-30 | $11.86 | $11.97 | $11.58 | $11.67 | $11.67 | 5,887,512 |
| 2019-12-27 | $12.07 | $12.26 | $11.92 | $11.94 | $11.94 | 5,858,475 |
| 2019-12-26 | $11.66 | $12.19 | $11.63 | $12.06 | $12.06 | 7,462,125 |
| 2019-12-24 | $11.55 | $11.77 | $11.49 | $11.67 | $11.67 | 3,772,149 |
| 2019-12-23 | $11.72 | $11.87 | $11.62 | $11.65 | $11.65 | 5,628,832 |
| 2019-12-20 | $11.83 | $11.85 | $11.55 | $11.67 | $11.67 | 7,006,840 |
| 2019-12-19 | $11.99 | $12.00 | $11.78 | $11.80 | $11.80 | 3,849,550 |
| 2019-12-18 | $12.09 | $12.20 | $11.88 | $12.01 | $12.01 | 7,411,240 |
| 2019-12-17 | $11.77 | $12.49 | $11.75 | $12.10 | $12.10 | 15,324,915 |
| 2019-12-16 | $11.50 | $11.60 | $11.27 | $11.49 | $11.49 | 7,132,777 |
| 2019-12-13 | $12.04 | $12.07 | $11.36 | $11.42 | $11.42 | 19,788,597 |
| 2019-12-12 | $12.10 | $12.31 | $11.96 | $12.00 | $12.00 | 5,266,180 |
| 2019-12-11 | $12.05 | $12.18 | $11.90 | $12.07 | $12.07 | 4,041,280 |
| 2019-12-10 | $12.20 | $12.24 | $11.90 | $11.93 | $11.93 | 6,815,013 |
| 2019-12-09 | $12.44 | $12.46 | $12.15 | $12.19 | $12.19 | 4,457,863 |
| 2019-12-06 | $12.38 | $12.49 | $12.30 | $12.44 | $12.44 | 3,619,680 |
| 2019-12-05 | $12.39 | $12.45 | $12.30 | $12.37 | $12.37 | 2,739,719 |
| 2019-12-04 | $12.50 | $12.52 | $12.31 | $12.31 | $12.31 | 4,763,181 |
| 2019-12-03 | $12.32 | $12.45 | $12.25 | $12.38 | $12.38 | 3,350,071 |
| 2019-12-02 | $12.44 | $12.60 | $12.27 | $12.54 | $12.54 | 3,222,876 |
| 2019-11-29 | $12.40 | $12.48 | $12.21 | $12.43 | $12.43 | 3,320,967 |
| 2019-11-27 | $12.42 | $12.63 | $12.40 | $12.43 | $12.43 | 4,262,869 |
| 2019-11-26 | $12.87 | $13.06 | $12.62 | $12.70 | $12.70 | 6,729,182 |
| 2019-11-25 | $12.43 | $13.14 | $12.41 | $12.98 | $12.98 | 11,961,904 |
| 2019-11-22 | $12.55 | $12.55 | $12.14 | $12.35 | $12.35 | 5,178,934 |
| 2019-11-21 | $12.09 | $12.50 | $12.05 | $12.50 | $12.50 | 6,309,174 |
| 2019-11-20 | $12.00 | $12.16 | $11.84 | $12.14 | $12.14 | 5,417,392 |
| 2019-11-19 | $12.30 | $12.42 | $12.04 | $12.11 | $12.11 | 6,622,526 |
| 2019-11-18 | $12.78 | $12.80 | $12.19 | $12.25 | $12.25 | 8,275,755 |
| 2019-11-15 | $12.65 | $12.81 | $12.55 | $12.69 | $12.69 | 5,210,237 |
| 2019-11-14 | $12.90 | $12.90 | $12.56 | $12.67 | $12.67 | 5,424,525 |
| 2019-11-13 | $13.22 | $13.22 | $12.61 | $12.84 | $12.84 | 7,459,502 |
| 2019-11-12 | $13.80 | $13.94 | $12.92 | $13.21 | $13.21 | 23,906,640 |
| 2019-11-11 | $14.00 | $14.59 | $13.95 | $14.37 | $14.37 | 10,775,408 |
| 2019-11-08 | $13.77 | $14.10 | $13.66 | $14.00 | $14.00 | 6,965,294 |
| 2019-11-07 | $13.80 | $13.96 | $13.56 | $13.60 | $13.60 | 4,883,884 |
| 2019-11-06 | $13.76 | $13.76 | $13.42 | $13.60 | $13.60 | 5,383,137 |
| 2019-11-05 | $14.00 | $14.07 | $13.71 | $13.76 | $13.76 | 7,027,158 |
| 2019-11-04 | $14.20 | $14.72 | $14.13 | $14.36 | $14.36 | 10,398,780 |
| 2019-11-01 | $14.01 | $14.15 | $13.91 | $14.12 | $14.12 | 2,837,819 |
| 2019-10-31 | $13.85 | $13.86 | $13.50 | $13.84 | $13.84 | 3,314,651 |
| 2019-10-30 | $13.81 | $14.00 | $13.80 | $13.90 | $13.90 | 2,361,559 |
| 2019-10-29 | $14.08 | $14.18 | $13.89 | $14.00 | $14.00 | 2,236,377 |
| 2019-10-28 | $14.20 | $14.49 | $14.16 | $14.24 | $14.24 | 4,326,768 |
| 2019-10-25 | $13.99 | $14.24 | $13.86 | $14.03 | $14.03 | 4,530,270 |
| 2019-10-24 | $13.98 | $14.16 | $13.86 | $13.98 | $13.98 | 3,248,896 |
| 2019-10-23 | $13.90 | $14.30 | $13.84 | $14.00 | $14.00 | 4,909,482 |
| 2019-10-22 | $14.08 | $14.12 | $13.67 | $13.89 | $13.89 | 5,034,600 |
| 2019-10-21 | $13.60 | $14.15 | $13.51 | $14.03 | $14.03 | 6,398,237 |
| 2019-10-18 | $13.65 | $13.68 | $13.30 | $13.50 | $13.50 | 1,722,100 |
| 2019-10-17 | $13.71 | $13.88 | $13.52 | $13.54 | $13.54 | 2,738,819 |
| 2019-10-16 | $13.46 | $13.77 | $13.38 | $13.50 | $13.50 | 2,941,780 |
| 2019-10-15 | $13.37 | $13.49 | $13.25 | $13.37 | $13.37 | 1,941,782 |
| 2019-10-14 | $13.52 | $13.59 | $13.14 | $13.31 | $13.31 | 2,366,675 |
| 2019-10-11 | $13.50 | $13.99 | $13.44 | $13.48 | $13.48 | 8,812,308 |
| 2019-10-10 | $12.87 | $13.42 | $12.83 | $13.28 | $13.28 | 6,299,779 |
| 2019-10-09 | $12.88 | $13.49 | $12.83 | $12.87 | $12.87 | 4,943,986 |
| 2019-10-08 | $12.75 | $12.78 | $12.56 | $12.70 | $12.70 | 3,060,071 |
| 2019-10-07 | $12.90 | $12.93 | $12.62 | $12.77 | $12.77 | 2,809,289 |
| 2019-10-04 | $12.94 | $13.09 | $12.87 | $12.93 | $12.93 | 2,375,373 |
| 2019-10-03 | $12.85 | $13.07 | $12.69 | $12.94 | $12.94 | 3,644,271 |
| 2019-10-02 | $12.72 | $12.90 | $12.60 | $12.85 | $12.85 | 2,006,131 |
| 2019-10-01 | $12.76 | $13.03 | $12.71 | $12.83 | $12.83 | 3,236,398 |
| 2019-09-30 | $12.95 | $13.03 | $12.75 | $12.77 | $12.77 | 3,126,466 |
| 2019-09-27 | $13.07 | $13.33 | $12.40 | $12.88 | $12.88 | 7,518,195 |
| 2019-09-26 | $13.05 | $13.19 | $12.80 | $13.03 | $13.03 | 3,292,429 |
| 2019-09-25 | $13.03 | $13.15 | $12.80 | $13.12 | $13.12 | 3,553,295 |
| 2019-09-24 | $13.48 | $13.48 | $12.81 | $13.14 | $13.14 | 4,161,294 |
| 2019-09-23 | $13.38 | $13.63 | $13.32 | $13.40 | $13.40 | 3,175,481 |
| 2019-09-20 | $14.07 | $14.07 | $13.31 | $13.58 | $13.58 | 10,791,535 |
| 2019-09-19 | $13.99 | $14.11 | $13.93 | $14.00 | $14.00 | 5,545,197 |
| 2019-09-18 | $14.00 | $14.05 | $13.73 | $14.00 | $14.00 | 5,754,173 |
| 2019-09-17 | $14.00 | $14.49 | $13.95 | $14.09 | $14.09 | 8,886,007 |
| 2019-09-16 | $13.70 | $13.95 | $13.50 | $13.91 | $13.91 | 4,313,998 |
| 2019-09-13 | $13.90 | $13.90 | $13.65 | $13.74 | $13.74 | 3,358,723 |
| 2019-09-12 | $13.69 | $13.92 | $13.61 | $13.74 | $13.74 | 4,308,259 |
| 2019-09-11 | $13.40 | $13.80 | $13.21 | $13.69 | $13.69 | 7,386,871 |
| 2019-09-10 | $12.90 | $13.38 | $12.80 | $13.21 | $13.21 | 5,076,273 |
| 2019-09-09 | $12.96 | $12.98 | $12.70 | $12.96 | $12.96 | 3,635,984 |
| 2019-09-06 | $13.05 | $13.11 | $12.94 | $12.96 | $12.96 | 2,801,251 |
| 2019-09-05 | $13.09 | $13.23 | $12.99 | $13.04 | $13.04 | 6,514,136 |
| 2019-09-04 | $12.94 | $13.10 | $12.91 | $12.93 | $12.93 | 3,926,201 |
| 2019-09-03 | $12.98 | $13.28 | $12.70 | $12.85 | $12.85 | 5,358,218 |
| 2019-08-30 | $13.31 | $13.43 | $13.06 | $13.30 | $13.30 | 3,551,152 |
| 2019-08-29 | $13.08 | $13.38 | $13.03 | $13.30 | $13.30 | 4,695,039 |
| 2019-08-28 | $12.70 | $13.11 | $12.50 | $13.03 | $13.03 | 7,012,307 |
| 2019-08-27 | $13.30 | $13.48 | $12.29 | $12.57 | $12.57 | 12,079,639 |
| 2019-08-26 | $13.49 | $13.56 | $13.27 | $13.49 | $13.49 | 2,791,294 |
| 2019-08-23 | $13.56 | $13.79 | $13.38 | $13.49 | $13.49 | 3,988,984 |
| 2019-08-22 | $13.63 | $13.76 | $13.41 | $13.67 | $13.67 | 2,995,714 |
| 2019-08-21 | $13.74 | $13.91 | $13.60 | $13.66 | $13.66 | 3,089,468 |
| 2019-08-20 | $13.98 | $13.98 | $13.52 | $13.63 | $13.63 | 2,703,742 |
| 2019-08-19 | $14.20 | $14.28 | $13.83 | $13.97 | $13.97 | 2,342,753 |
| 2019-08-16 | $13.94 | $14.10 | $13.76 | $13.98 | $13.98 | 3,561,411 |
| 2019-08-15 | $13.75 | $14.01 | $13.70 | $13.73 | $13.73 | 4,098,459 |
| 2019-08-14 | $14.21 | $14.27 | $13.53 | $13.76 | $13.76 | 7,931,358 |
| 2019-08-13 | $13.72 | $15.35 | $13.50 | $14.54 | $14.54 | 11,083,586 |
| 2019-08-12 | $14.23 | $14.54 | $13.99 | $14.45 | $14.45 | 7,429,653 |
| 2019-08-09 | $14.40 | $14.70 | $14.22 | $14.45 | $14.45 | 3,136,064 |
| 2019-08-08 | $14.34 | $14.83 | $14.21 | $14.70 | $14.70 | 3,458,724 |
| 2019-08-07 | $13.76 | $14.35 | $13.69 | $14.26 | $14.26 | 3,946,750 |
| 2019-08-06 | $14.00 | $14.10 | $13.59 | $13.87 | $13.87 | 3,554,054 |
| 2019-08-05 | $13.60 | $14.02 | $13.56 | $13.77 | $13.77 | 5,642,281 |
| 2019-08-02 | $13.93 | $14.22 | $13.74 | $14.12 | $14.12 | 3,051,943 |
| 2019-08-01 | $14.23 | $14.66 | $13.76 | $13.97 | $13.97 | 5,388,748 |
| 2019-07-31 | $14.35 | $14.43 | $14.01 | $14.27 | $14.27 | 3,197,918 |
| 2019-07-30 | $14.58 | $14.61 | $14.18 | $14.46 | $14.46 | 2,474,515 |
| 2019-07-29 | $14.47 | $14.50 | $14.12 | $14.47 | $14.47 | 4,711,288 |
| 2019-07-26 | $14.60 | $14.66 | $14.42 | $14.52 | $14.52 | 2,135,741 |
| 2019-07-25 | $14.50 | $14.72 | $14.38 | $14.57 | $14.57 | 4,081,629 |
| 2019-07-24 | $14.61 | $14.72 | $14.34 | $14.57 | $14.57 | 4,479,873 |
| 2019-07-23 | $14.18 | $14.69 | $14.16 | $14.51 | $14.51 | 3,836,706 |
| 2019-07-22 | $14.36 | $14.36 | $13.92 | $14.05 | $14.05 | 5,319,150 |
| 2019-07-19 | $14.50 | $14.75 | $14.25 | $14.36 | $14.36 | 5,340,789 |
| 2019-07-18 | $14.95 | $14.99 | $14.27 | $14.50 | $14.50 | 5,500,151 |
| 2019-07-17 | $15.93 | $16.01 | $14.91 | $14.96 | $14.96 | 5,257,646 |
| 2019-07-16 | $16.04 | $16.08 | $15.88 | $15.97 | $15.97 | 3,308,046 |
| 2019-07-15 | $15.75 | $16.28 | $15.71 | $15.99 | $15.99 | 4,267,493 |
| 2019-07-12 | $15.70 | $15.91 | $15.63 | $15.71 | $15.71 | 3,477,728 |
| 2019-07-11 | $15.64 | $16.74 | $15.64 | $15.88 | $15.88 | 9,825,861 |
| 2019-07-10 | $15.61 | $15.83 | $15.50 | $15.70 | $15.70 | 6,061,627 |
| 2019-07-09 | $15.11 | $15.64 | $15.00 | $15.50 | $15.50 | 5,358,802 |
| 2019-07-08 | $15.24 | $15.47 | $15.10 | $15.18 | $15.18 | 3,877,380 |
| 2019-07-05 | $14.94 | $15.53 | $14.90 | $15.46 | $15.46 | 3,725,862 |
| 2019-07-03 | $15.21 | $15.22 | $14.86 | $15.04 | $15.04 | 2,860,962 |
| 2019-07-02 | $15.45 | $15.50 | $14.96 | $15.15 | $15.15 | 5,617,989 |
| 2019-07-01 | $15.41 | $15.78 | $15.41 | $15.50 | $15.50 | 4,140,655 |
| 2019-06-28 | $14.82 | $15.15 | $14.77 | $14.99 | $14.99 | 6,754,373 |
| 2019-06-27 | $14.63 | $15.07 | $14.60 | $14.97 | $14.97 | 5,710,454 |
| 2019-06-26 | $14.70 | $14.95 | $14.59 | $14.74 | $14.74 | 5,537,483 |
| 2019-06-25 | $15.00 | $15.06 | $14.30 | $14.51 | $14.51 | 7,611,297 |
| 2019-06-24 | $14.82 | $15.13 | $14.73 | $15.13 | $15.13 | 7,308,817 |
| 2019-06-21 | $14.99 | $15.07 | $14.73 | $15.00 | $15.00 | 4,902,374 |
| 2019-06-20 | $15.27 | $15.39 | $14.96 | $15.05 | $15.05 | 6,279,166 |
| 2019-06-19 | $15.20 | $15.30 | $14.86 | $15.04 | $15.04 | 5,350,536 |
| 2019-06-18 | $14.32 | $15.25 | $14.32 | $15.15 | $15.15 | 11,512,688 |
| 2019-06-17 | $13.84 | $14.45 | $13.84 | $14.33 | $14.33 | 8,199,334 |
| 2019-06-14 | $13.94 | $14.18 | $13.72 | $13.90 | $13.90 | 12,331,867 |
| 2019-06-13 | $14.15 | $14.46 | $13.91 | $14.25 | $14.25 | 10,602,632 |
| 2019-06-12 | $13.94 | $14.20 | $13.53 | $14.08 | $14.08 | 15,095,933 |
| 2019-06-11 | $14.12 | $14.80 | $14.01 | $14.18 | $14.18 | 13,382,325 |
| 2019-06-10 | $13.66 | $14.35 | $13.66 | $14.30 | $14.30 | 23,606,046 |
| 2019-06-07 | $13.34 | $13.93 | $13.20 | $13.61 | $13.61 | 8,175,543 |
| 2019-06-06 | $12.82 | $13.30 | $12.74 | $13.20 | $13.20 | 5,330,309 |
| 2019-06-05 | $13.20 | $13.27 | $12.75 | $12.95 | $12.95 | 8,781,708 |
| 2019-06-04 | $13.02 | $13.18 | $12.60 | $13.17 | $13.17 | 5,825,956 |
| 2019-06-03 | $13.24 | $13.37 | $12.70 | $12.89 | $12.89 | 7,385,012 |
| 2019-05-31 | $13.29 | $13.44 | $13.07 | $13.24 | $13.24 | 6,081,766 |
| 2019-05-30 | $13.66 | $13.82 | $13.41 | $13.50 | $13.50 | 4,230,725 |
| 2019-05-29 | $13.89 | $14.08 | $13.59 | $13.66 | $13.66 | 5,270,226 |
| 2019-05-28 | $13.76 | $14.22 | $13.73 | $14.03 | $14.03 | 4,206,495 |
| 2019-05-24 | $13.62 | $13.84 | $13.53 | $13.62 | $13.62 | 4,534,429 |
| 2019-05-23 | $13.76 | $13.92 | $13.34 | $13.58 | $13.58 | 6,595,523 |
| 2019-05-22 | $14.07 | $14.16 | $13.92 | $14.06 | $14.06 | 3,689,227 |
| 2019-05-21 | $13.71 | $14.23 | $13.71 | $14.10 | $14.10 | 4,772,907 |
| 2019-05-20 | $13.69 | $13.84 | $13.51 | $13.66 | $13.66 | 5,086,704 |
| 2019-05-17 | $14.05 | $14.28 | $13.84 | $13.86 | $13.86 | 5,675,128 |
| 2019-05-16 | $14.58 | $14.64 | $13.92 | $14.24 | $14.24 | 5,798,843 |
| 2019-05-15 | $14.86 | $14.92 | $14.25 | $14.47 | $14.47 | 10,099,396 |
| 2019-05-14 | $14.78 | $15.15 | $14.31 | $15.01 | $15.01 | 29,107,457 |
| 2019-05-13 | $15.95 | $16.48 | $15.70 | $16.00 | $16.00 | 7,045,202 |
| 2019-05-10 | $16.65 | $16.75 | $16.23 | $16.59 | $16.59 | 3,782,610 |
| 2019-05-09 | $16.07 | $16.78 | $16.04 | $16.61 | $16.61 | 5,163,998 |
| 2019-05-08 | $16.20 | $16.56 | $16.04 | $16.45 | $16.45 | 5,697,553 |
| 2019-05-07 | $16.61 | $16.74 | $16.22 | $16.37 | $16.37 | 4,629,211 |
| 2019-05-06 | $16.65 | $16.94 | $16.00 | $16.85 | $16.85 | 3,698,807 |
| 2019-05-03 | $17.18 | $17.50 | $16.95 | $17.37 | $17.37 | 4,209,806 |
| 2019-05-02 | $17.28 | $17.60 | $16.96 | $17.00 | $17.00 | 2,023,116 |
| 2019-05-01 | $17.31 | $17.65 | $17.15 | $17.30 | $17.30 | 1,968,790 |
| 2019-04-30 | $17.73 | $17.74 | $17.15 | $17.20 | $17.20 | 3,333,282 |
| 2019-04-29 | $17.43 | $17.87 | $17.37 | $17.80 | $17.80 | 2,208,244 |
| 2019-04-26 | $17.31 | $17.43 | $16.78 | $17.41 | $17.41 | 3,052,454 |
| 2019-04-25 | $17.70 | $17.72 | $16.96 | $17.20 | $17.20 | 3,948,213 |
| 2019-04-24 | $17.50 | $17.86 | $17.37 | $17.66 | $17.66 | 3,028,931 |
| 2019-04-23 | $17.98 | $18.18 | $17.35 | $17.42 | $17.42 | 4,531,132 |
| 2019-04-22 | $17.97 | $18.10 | $17.76 | $17.98 | $17.98 | 1,612,182 |
| 2019-04-18 | $18.49 | $18.65 | $17.72 | $18.22 | $18.22 | 3,464,492 |
| 2019-04-17 | $18.00 | $18.66 | $17.89 | $18.57 | $18.57 | 3,776,800 |
| 2019-04-16 | $18.00 | $18.00 | $17.57 | $17.94 | $17.94 | 2,137,287 |
| 2019-04-15 | $18.29 | $18.29 | $17.48 | $17.55 | $17.55 | 2,559,904 |
| 2019-04-12 | $18.17 | $18.50 | $18.05 | $18.29 | $18.29 | 2,580,236 |
| 2019-04-11 | $17.78 | $18.18 | $17.68 | $17.92 | $17.92 | 2,123,039 |
| 2019-04-10 | $17.72 | $18.05 | $17.58 | $17.97 | $17.97 | 3,392,672 |
| 2019-04-09 | $18.31 | $18.40 | $17.57 | $17.64 | $17.64 | 4,518,295 |
| 2019-04-08 | $18.17 | $18.58 | $18.00 | $18.33 | $18.33 | 1,580,296 |
| 2019-04-05 | $18.35 | $18.66 | $18.16 | $18.23 | $18.23 | 2,122,975 |
| 2019-04-04 | $18.83 | $19.07 | $18.20 | $18.28 | $18.28 | 3,517,582 |
| 2019-04-03 | $19.05 | $19.42 | $18.71 | $19.04 | $19.04 | 8,703,657 |
| 2019-04-02 | $18.75 | $18.95 | $18.60 | $18.86 | $18.86 | 3,128,408 |
| 2019-04-01 | $18.75 | $18.86 | $18.32 | $18.81 | $18.81 | 6,123,027 |
| 2019-03-29 | $17.46 | $18.15 | $17.31 | $18.10 | $18.10 | 5,183,299 |
| 2019-03-28 | $17.04 | $17.26 | $16.96 | $17.21 | $17.21 | 1,924,086 |
| 2019-03-27 | $16.96 | $17.17 | $16.88 | $17.07 | $17.07 | 2,641,919 |
| 2019-03-26 | $17.28 | $17.30 | $16.83 | $17.00 | $17.00 | 2,926,964 |
| 2019-03-25 | $16.70 | $17.20 | $16.45 | $17.12 | $17.12 | 4,173,344 |
| 2019-03-22 | $17.33 | $17.40 | $16.60 | $16.98 | $16.98 | 5,613,162 |
| 2019-03-21 | $16.48 | $17.61 | $16.33 | $17.45 | $17.45 | 7,143,437 |
| 2019-03-20 | $17.30 | $17.55 | $16.34 | $16.66 | $16.66 | 24,778,790 |
| 2019-03-19 | $19.38 | $19.97 | $18.45 | $18.57 | $18.57 | 13,946,830 |
| 2019-03-18 | $18.50 | $19.20 | $18.48 | $19.11 | $19.11 | 7,919,618 |
| 2019-03-15 | $17.91 | $18.37 | $17.80 | $18.27 | $18.27 | 4,403,580 |
| 2019-03-14 | $17.86 | $18.16 | $17.53 | $17.68 | $17.68 | 2,958,649 |
| 2019-03-13 | $18.30 | $18.48 | $17.80 | $17.89 | $17.89 | 2,992,594 |
| 2019-03-12 | $18.00 | $18.39 | $17.80 | $18.30 | $18.30 | 2,792,166 |
| 2019-03-11 | $17.38 | $18.14 | $17.08 | $17.90 | $17.90 | 5,265,418 |
| 2019-03-08 | $17.28 | $17.40 | $16.65 | $17.12 | $17.12 | 7,861,057 |
| 2019-03-07 | $18.30 | $18.30 | $17.55 | $18.01 | $18.01 | 6,416,788 |
| 2019-03-06 | $18.60 | $18.68 | $18.12 | $18.48 | $18.48 | 4,538,150 |
| 2019-03-05 | $18.22 | $18.52 | $17.75 | $18.43 | $18.43 | 4,634,524 |
| 2019-03-04 | $18.26 | $18.33 | $17.63 | $18.17 | $18.17 | 3,793,306 |
| 2019-03-01 | $18.19 | $18.29 | $17.60 | $18.20 | $18.20 | 4,722,439 |
| 2019-02-28 | $18.71 | $18.75 | $17.76 | $18.02 | $18.02 | 15,327,263 |
| 2019-02-27 | $17.97 | $18.86 | $17.88 | $18.49 | $18.49 | 6,622,312 |
| 2019-02-26 | $18.39 | $18.46 | $17.83 | $17.90 | $17.90 | 7,801,770 |
| 2019-02-25 | $18.48 | $18.80 | $18.00 | $18.75 | $18.75 | 8,965,143 |
| 2019-02-22 | $17.10 | $17.86 | $16.88 | $17.81 | $17.81 | 6,840,566 |
| 2019-02-21 | $17.12 | $17.44 | $16.83 | $16.90 | $16.90 | 3,090,547 |
| 2019-02-20 | $17.08 | $17.21 | $16.80 | $17.18 | $17.18 | 6,704,771 |
| 2019-02-19 | $16.34 | $17.17 | $16.15 | $17.06 | $17.06 | 6,933,960 |
| 2019-02-15 | $16.74 | $16.82 | $16.16 | $16.17 | $16.17 | 6,854,844 |
| 2019-02-14 | $15.80 | $17.38 | $15.67 | $16.99 | $16.99 | 10,953,568 |
| 2019-02-13 | $16.21 | $16.29 | $15.51 | $15.87 | $15.87 | 4,140,816 |
| 2019-02-12 | $15.27 | $16.03 | $15.15 | $16.01 | $16.01 | 8,984,886 |
| 2019-02-11 | $14.91 | $15.55 | $14.86 | $15.03 | $15.03 | 3,558,028 |
| 2019-02-08 | $14.84 | $14.95 | $14.62 | $14.70 | $14.70 | 2,297,539 |
| 2019-02-07 | $14.87 | $15.61 | $14.62 | $14.96 | $14.96 | 5,515,884 |
| 2019-02-06 | $14.87 | $15.40 | $14.58 | $14.95 | $14.95 | 3,931,676 |
| 2019-02-05 | $14.89 | $15.07 | $14.52 | $15.03 | $15.03 | 3,861,921 |
| 2019-02-04 | $14.03 | $14.90 | $13.90 | $14.85 | $14.85 | 4,499,413 |
| 2019-02-01 | $15.01 | $15.08 | $13.56 | $13.94 | $13.94 | 9,319,252 |
| 2019-01-31 | $15.10 | $15.30 | $14.73 | $14.95 | $14.95 | 3,726,269 |
| 2019-01-30 | $15.50 | $15.86 | $14.35 | $15.03 | $15.03 | 5,895,489 |
| 2019-01-29 | $15.15 | $15.59 | $14.90 | $15.37 | $15.37 | 3,815,416 |
| 2019-01-28 | $15.36 | $15.38 | $14.20 | $15.08 | $15.08 | 5,211,873 |
| 2019-01-25 | $16.13 | $16.21 | $15.22 | $15.27 | $15.27 | 5,798,336 |
| 2019-01-24 | $15.00 | $16.20 | $14.98 | $15.91 | $15.91 | 12,565,404 |
| 2019-01-23 | $15.10 | $15.43 | $14.75 | $14.95 | $14.95 | 6,408,763 |
| 2019-01-22 | $14.10 | $15.50 | $13.99 | $14.80 | $14.80 | 16,597,992 |
| 2019-01-18 | $13.23 | $14.42 | $13.20 | $14.35 | $14.35 | 8,836,617 |
| 2019-01-17 | $13.00 | $13.20 | $12.68 | $12.97 | $12.97 | 2,738,916 |
| 2019-01-16 | $12.54 | $13.02 | $12.53 | $13.00 | $13.00 | 3,349,218 |
| 2019-01-15 | $12.32 | $12.52 | $12.21 | $12.42 | $12.42 | 3,614,130 |
| 2019-01-14 | $12.80 | $12.80 | $12.06 | $12.20 | $12.20 | 4,373,995 |
| 2019-01-11 | $13.08 | $13.08 | $12.80 | $12.89 | $12.89 | 2,111,247 |
| 2019-01-10 | $12.97 | $13.08 | $12.70 | $13.03 | $13.03 | 3,992,027 |
| 2019-01-09 | $13.00 | $13.40 | $12.90 | $13.02 | $13.02 | 7,339,075 |
| 2019-01-08 | $12.98 | $13.01 | $12.64 | $13.00 | $13.00 | 5,992,158 |
| 2019-01-07 | $13.05 | $13.10 | $12.64 | $12.81 | $12.81 | 5,369,932 |
| 2019-01-04 | $12.73 | $13.20 | $12.41 | $13.20 | $13.20 | 6,812,131 |
| 2019-01-03 | $12.85 | $12.85 | $12.25 | $12.44 | $12.44 | 5,512,148 |
| 2019-01-02 | $12.78 | $13.06 | $12.56 | $13.00 | $13.00 | 4,944,923 |
| 2018-12-31 | $13.64 | $13.84 | $13.10 | $13.22 | $13.22 | 3,201,701 |
| 2018-12-28 | $13.21 | $14.23 | $13.18 | $13.40 | $13.40 | 6,223,705 |
| 2018-12-27 | $12.27 | $13.54 | $12.19 | $13.51 | $13.51 | 6,348,433 |
| 2018-12-26 | $12.12 | $12.55 | $11.88 | $12.48 | $12.48 | 3,857,247 |
| 2018-12-24 | $12.12 | $12.17 | $11.88 | $12.00 | $12.00 | 2,974,526 |
| 2018-12-21 | $12.40 | $12.79 | $12.15 | $12.19 | $12.19 | 6,873,944 |
| 2018-12-20 | $12.32 | $12.46 | $12.10 | $12.19 | $12.19 | 6,030,405 |
| 2018-12-19 | $12.24 | $12.68 | $12.01 | $12.18 | $12.18 | 7,422,828 |
| 2018-12-18 | $12.30 | $12.50 | $11.81 | $12.30 | $12.30 | 6,867,855 |
| 2018-12-17 | $12.70 | $12.83 | $11.93 | $12.13 | $12.13 | 12,744,048 |
| 2018-12-14 | $13.25 | $13.30 | $12.43 | $12.81 | $12.81 | 19,916,180 |
| 2018-12-13 | $14.24 | $14.60 | $13.48 | $13.51 | $13.51 | 18,654,772 |
| 2018-12-12 | $14.10 | $14.75 | $13.75 | $14.00 | $14.00 | 60,283,448 |