Under Armour Inc - Class A (UAA) Exchange: NYSE
Data as of Aug. 22, 2025
$6.86 ($0.02) 0.29%
Under Armour Inc - Class A - Daily Information
Click for more stock information on Under Armour Inc - Class A.| Daily Information | Data |
|---|---|
| Date | Aug. 22, 2025 |
| Open | $6.90 |
| Previous Close | $6.86 |
| High | $6.97 |
| Low | $6.79 |
| Adjusted Open | $6.90 |
| Previous Adjusted Close | $6.86 |
| Adjusted High | $6.97 |
| Adjusted Low | $6.79 |
Invest in Under Armour Inc - Class A (UAA)
Key People Under Armour Inc - Class A
| Employee | Position |
|---|---|
| Kevin A. Plank | Executive Chairman |
| Patrik Frisk | President, Chief Executive Officer & Director |
| Colin Browne | Chief Operating Officer |
| David Eric Bergman | Chief Financial Officer |
| Stephanie L. Pugliese | President-North America |
| Lisa Collier | Chief Product Officer |
| Clay Dean | Chief Innovation Officer |
| Joshua Rattet | Vice President-Team Sports Footwear Business Unit |
| Jason Archer | Managing Director-Asia Pacific Region |
| Brian Boring | Vice President-Creative & Design |
| Frederick H. Bealefeld | Chief Global Security Officer & Vice President |
| Kasey Jarvis | Chief Design Officer |
| David W. Gibbs | Director |
| Alessandro de Pestel | Chief Marketing Officer |
| Aditya Maheshwari | Chief Accounting Officer |
| Lance Allega | Vice President-Investor Relations |
| Tchernavia Rocker | Chief People & Culture Officer |
| John P. Stanton | Secretary, Executive VP & General Counsel |
| Westley Moore | Independent Director |
| Eric T. Olson | Independent Director |
| Karen W. Katz | Independent Director |
| Douglas E. Coltharp | Independent Director |
| Harvey L. Sanders | Independent Director |
| Jerri L. DeVard | Independent Director |
| Mohamed A. El-Erian | Lead Independent Director |
Historical Stock Data for Under Armour Inc - Class A (UAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-18 | $6.90 | $6.97 | $6.79 | $6.86 | $6.86 | 5,781,829 |
| 2025-07-17 | $6.76 | $6.87 | $6.73 | $6.84 | $6.84 | 6,967,493 |
| 2025-07-16 | $6.88 | $6.89 | $6.59 | $6.69 | $6.69 | 8,311,362 |
| 2025-07-15 | $7.00 | $7.10 | $6.78 | $6.83 | $6.83 | 8,845,652 |
| 2025-07-14 | $6.80 | $7.03 | $6.74 | $6.99 | $6.99 | 9,632,307 |
| 2025-07-11 | $7.00 | $7.06 | $6.83 | $6.85 | $6.85 | 15,485,449 |
| 2025-07-10 | $6.99 | $7.34 | $6.96 | $7.08 | $7.08 | 23,278,844 |
| 2025-07-09 | $7.02 | $7.08 | $6.88 | $6.93 | $6.93 | 8,585,709 |
| 2025-07-08 | $6.98 | $7.09 | $6.85 | $7.00 | $7.00 | 9,594,392 |
| 2025-07-07 | $7.04 | $7.18 | $6.92 | $6.98 | $6.98 | 8,024,576 |
| 2025-07-03 | $7.20 | $7.27 | $7.06 | $7.11 | $7.11 | 5,426,489 |
| 2025-07-02 | $7.09 | $7.42 | $7.02 | $7.22 | $7.22 | 11,602,593 |
| 2025-07-01 | $6.82 | $7.36 | $6.80 | $7.09 | $7.09 | 11,450,835 |
| 2025-06-30 | $6.92 | $6.97 | $6.82 | $6.83 | $6.83 | 7,902,754 |
| 2025-06-27 | $6.94 | $7.09 | $6.81 | $6.89 | $6.89 | 10,027,609 |
| 2025-06-26 | $6.68 | $6.84 | $6.65 | $6.83 | $6.83 | 7,055,924 |
| 2025-06-25 | $6.95 | $6.95 | $6.66 | $6.70 | $6.70 | 6,988,385 |
| 2025-06-24 | $6.96 | $7.01 | $6.76 | $6.91 | $6.91 | 9,510,499 |
| 2025-06-23 | $6.93 | $6.93 | $6.67 | $6.87 | $6.87 | 13,442,467 |
| 2025-06-20 | $6.23 | $7.07 | $6.23 | $7.03 | $7.03 | 20,757,629 |
| 2025-06-18 | $6.33 | $6.37 | $6.15 | $6.17 | $6.17 | 7,079,872 |
| 2025-06-17 | $6.57 | $6.58 | $6.32 | $6.33 | $6.33 | 11,699,292 |
| 2025-06-16 | $6.68 | $6.72 | $6.46 | $6.64 | $6.64 | 13,468,697 |
| 2025-06-13 | $6.69 | $6.81 | $6.50 | $6.60 | $6.60 | 8,373,159 |
| 2025-06-12 | $6.92 | $6.94 | $6.79 | $6.84 | $6.84 | 7,816,761 |
| 2025-06-11 | $7.00 | $7.08 | $6.88 | $7.01 | $7.01 | 7,733,924 |
| 2025-06-10 | $6.83 | $7.17 | $6.81 | $6.92 | $6.92 | 10,879,736 |
| 2025-06-09 | $6.83 | $6.87 | $6.62 | $6.75 | $6.75 | 6,634,127 |
| 2025-06-06 | $6.56 | $6.89 | $6.56 | $6.74 | $6.74 | 7,629,554 |
| 2025-06-05 | $6.59 | $6.64 | $6.49 | $6.57 | $6.57 | 6,767,343 |
| 2025-06-04 | $6.55 | $6.66 | $6.51 | $6.60 | $6.60 | 7,447,143 |
| 2025-06-03 | $6.49 | $6.57 | $6.40 | $6.54 | $6.54 | 8,938,980 |
| 2025-06-02 | $6.68 | $6.71 | $6.49 | $6.51 | $6.51 | 7,368,462 |
| 2025-05-30 | $6.63 | $6.76 | $6.57 | $6.71 | $6.71 | 9,800,753 |
| 2025-05-29 | $6.94 | $6.95 | $6.65 | $6.72 | $6.72 | 11,397,743 |
| 2025-05-28 | $6.94 | $7.01 | $6.90 | $6.97 | $6.97 | 12,123,668 |
| 2025-05-27 | $6.86 | $6.98 | $6.70 | $6.96 | $6.96 | 15,865,679 |
| 2025-05-23 | $6.27 | $6.83 | $6.26 | $6.69 | $6.69 | 24,913,778 |
| 2025-05-22 | $6.45 | $6.57 | $6.38 | $6.52 | $6.52 | 11,663,406 |
| 2025-05-21 | $6.49 | $6.80 | $6.41 | $6.52 | $6.52 | 13,132,424 |
| 2025-05-20 | $6.58 | $6.73 | $6.54 | $6.67 | $6.67 | 11,351,098 |
| 2025-05-19 | $6.58 | $6.64 | $6.44 | $6.55 | $6.55 | 11,044,075 |
| 2025-05-16 | $6.54 | $6.81 | $6.53 | $6.71 | $6.71 | 15,399,173 |
| 2025-05-15 | $6.24 | $6.58 | $6.23 | $6.54 | $6.54 | 15,380,429 |
| 2025-05-14 | $6.24 | $6.55 | $6.01 | $6.27 | $6.27 | 35,971,021 |
| 2025-05-13 | $6.44 | $6.47 | $6.06 | $6.27 | $6.27 | 23,329,191 |
| 2025-05-12 | $6.35 | $6.62 | $6.07 | $6.21 | $6.21 | 28,868,898 |
| 2025-05-09 | $5.96 | $6.00 | $5.83 | $5.84 | $5.84 | 15,529,466 |
| 2025-05-08 | $5.89 | $6.05 | $5.80 | $5.94 | $5.94 | 17,623,645 |
| 2025-05-07 | $5.72 | $5.80 | $5.61 | $5.72 | $5.72 | 12,809,514 |
| 2025-05-06 | $5.84 | $5.91 | $5.66 | $5.70 | $5.70 | 11,137,848 |
| 2025-05-05 | $5.93 | $6.10 | $5.90 | $5.90 | $5.90 | 15,613,289 |
| 2025-05-02 | $5.93 | $6.01 | $5.86 | $5.99 | $5.99 | 8,784,081 |
| 2025-05-01 | $5.73 | $5.90 | $5.71 | $5.80 | $5.80 | 12,235,097 |
| 2025-04-30 | $5.66 | $5.73 | $5.50 | $5.72 | $5.72 | 12,703,096 |
| 2025-04-29 | $5.73 | $5.86 | $5.66 | $5.81 | $5.81 | 12,912,954 |
| 2025-04-28 | $5.70 | $5.87 | $5.69 | $5.79 | $5.79 | 11,886,457 |
| 2025-04-25 | $5.81 | $5.83 | $5.66 | $5.71 | $5.71 | 14,030,407 |
| 2025-04-24 | $5.93 | $5.95 | $5.76 | $5.80 | $5.80 | 12,607,023 |
| 2025-04-23 | $6.10 | $6.18 | $5.78 | $5.78 | $5.78 | 10,677,929 |
| 2025-04-22 | $5.80 | $5.92 | $5.73 | $5.86 | $5.86 | 10,311,859 |
| 2025-04-21 | $5.79 | $5.79 | $5.55 | $5.74 | $5.74 | 13,392,097 |
| 2025-04-17 | $5.56 | $5.86 | $5.55 | $5.83 | $5.83 | 16,458,915 |
| 2025-04-16 | $5.70 | $5.79 | $5.45 | $5.56 | $5.56 | 8,638,893 |
| 2025-04-15 | $5.47 | $5.90 | $5.47 | $5.74 | $5.74 | 18,496,578 |
| 2025-04-14 | $5.34 | $5.52 | $5.24 | $5.44 | $5.44 | 16,034,533 |
| 2025-04-11 | $5.18 | $5.25 | $4.96 | $5.19 | $5.19 | 15,701,219 |
| 2025-04-10 | $5.51 | $5.53 | $4.99 | $5.20 | $5.20 | 17,276,962 |
| 2025-04-09 | $4.89 | $5.85 | $4.78 | $5.63 | $5.63 | 38,424,644 |
| 2025-04-08 | $5.53 | $5.53 | $4.82 | $4.94 | $4.94 | 22,137,207 |
| 2025-04-07 | $5.00 | $5.38 | $4.82 | $5.24 | $5.24 | 35,990,977 |
| 2025-04-04 | $5.00 | $5.56 | $4.84 | $5.26 | $5.26 | 30,143,149 |
| 2025-04-03 | $5.95 | $5.97 | $5.30 | $5.36 | $5.36 | 35,641,037 |
| 2025-04-02 | $6.30 | $6.69 | $6.28 | $6.60 | $6.60 | 12,764,681 |
| 2025-04-01 | $6.30 | $6.40 | $6.24 | $6.35 | $6.35 | 15,193,482 |
| 2025-03-31 | $6.22 | $6.28 | $6.10 | $6.25 | $6.25 | 8,206,207 |
| 2025-03-28 | $6.25 | $6.36 | $6.21 | $6.30 | $6.30 | 9,587,886 |
| 2025-03-27 | $6.28 | $6.40 | $6.25 | $6.35 | $6.35 | 9,417,166 |
| 2025-03-26 | $6.39 | $6.41 | $6.21 | $6.32 | $6.32 | 14,176,798 |
| 2025-03-25 | $6.63 | $6.70 | $6.39 | $6.39 | $6.39 | 12,828,278 |
| 2025-03-24 | $6.46 | $6.64 | $6.44 | $6.61 | $6.61 | 18,738,339 |
| 2025-03-21 | $6.35 | $6.50 | $6.28 | $6.42 | $6.42 | 20,111,957 |
| 2025-03-20 | $6.54 | $6.63 | $6.47 | $6.47 | $6.47 | 12,903,637 |
| 2025-03-19 | $6.69 | $6.73 | $6.58 | $6.60 | $6.60 | 11,344,988 |
| 2025-03-18 | $6.96 | $6.98 | $6.69 | $6.71 | $6.71 | 9,619,088 |
| 2025-03-17 | $6.74 | $7.02 | $6.73 | $6.94 | $6.94 | 18,302,337 |
| 2025-03-14 | $7.14 | $7.16 | $6.70 | $6.70 | $6.70 | 20,514,362 |
| 2025-03-13 | $7.13 | $7.30 | $6.92 | $7.05 | $7.05 | 20,515,587 |
| 2025-03-12 | $7.42 | $7.47 | $6.94 | $7.19 | $7.19 | 13,486,946 |
| 2025-03-11 | $7.27 | $7.48 | $7.20 | $7.38 | $7.38 | 13,719,554 |
| 2025-03-10 | $7.01 | $7.47 | $7.00 | $7.26 | $7.26 | 12,083,283 |
| 2025-03-07 | $6.78 | $7.11 | $6.73 | $7.08 | $7.08 | 15,136,921 |
| 2025-03-06 | $6.93 | $7.20 | $6.87 | $6.90 | $6.90 | 17,788,640 |
| 2025-03-05 | $6.71 | $6.97 | $6.66 | $6.95 | $6.95 | 14,917,078 |
| 2025-03-04 | $6.62 | $6.79 | $6.49 | $6.67 | $6.67 | 13,302,217 |
| 2025-03-03 | $6.91 | $6.98 | $6.63 | $6.72 | $6.72 | 18,028,740 |
| 2025-02-28 | $6.78 | $6.90 | $6.75 | $6.81 | $6.81 | 9,433,501 |
| 2025-02-27 | $6.95 | $7.00 | $6.77 | $6.78 | $6.78 | 10,068,576 |
| 2025-02-26 | $7.22 | $7.27 | $6.89 | $6.98 | $6.98 | 10,082,599 |
| 2025-02-25 | $7.17 | $7.23 | $7.03 | $7.11 | $7.11 | 9,948,987 |
| 2025-02-24 | $7.20 | $7.32 | $7.07 | $7.21 | $7.21 | 12,139,902 |
| 2025-02-21 | $7.26 | $7.31 | $7.05 | $7.09 | $7.09 | 9,805,277 |
| 2025-02-20 | $7.29 | $7.36 | $7.12 | $7.16 | $7.16 | 9,086,941 |
| 2025-02-19 | $7.17 | $7.30 | $7.10 | $7.24 | $7.24 | 10,928,982 |
| 2025-02-18 | $7.11 | $7.23 | $7.05 | $7.22 | $7.22 | 11,349,244 |
| 2025-02-14 | $7.26 | $7.29 | $7.09 | $7.10 | $7.10 | 9,948,188 |
| 2025-02-13 | $7.23 | $7.33 | $7.17 | $7.28 | $7.28 | 10,051,850 |
| 2025-02-12 | $7.11 | $7.19 | $7.03 | $7.14 | $7.14 | 9,435,879 |
| 2025-02-11 | $7.17 | $7.23 | $7.05 | $7.23 | $7.23 | 12,492,184 |
| 2025-02-10 | $7.35 | $7.48 | $7.23 | $7.28 | $7.28 | 12,861,734 |
| 2025-02-07 | $7.55 | $7.60 | $7.28 | $7.30 | $7.30 | 13,404,468 |
| 2025-02-06 | $8.46 | $8.65 | $7.56 | $7.60 | $7.60 | 22,370,357 |
| 2025-02-05 | $8.26 | $8.31 | $8.13 | $8.24 | $8.24 | 13,498,296 |
| 2025-02-04 | $8.24 | $8.48 | $8.11 | $8.25 | $8.25 | 9,003,541 |
| 2025-02-03 | $8.07 | $8.38 | $7.97 | $8.25 | $8.25 | 16,350,035 |
| 2025-01-31 | $8.63 | $8.63 | $8.35 | $8.35 | $8.35 | 9,094,549 |
| 2025-01-30 | $8.32 | $8.72 | $8.26 | $8.66 | $8.66 | 7,744,429 |
| 2025-01-29 | $8.15 | $8.34 | $8.05 | $8.21 | $8.21 | 7,816,069 |
| 2025-01-28 | $8.28 | $8.47 | $8.10 | $8.10 | $8.10 | 12,492,204 |
| 2025-01-27 | $8.36 | $8.48 | $8.07 | $8.26 | $8.26 | 14,277,222 |
| 2025-01-24 | $8.49 | $8.61 | $8.34 | $8.42 | $8.42 | 8,181,696 |
| 2025-01-23 | $8.55 | $8.60 | $8.30 | $8.52 | $8.52 | 7,297,792 |
| 2025-01-22 | $8.55 | $8.64 | $8.44 | $8.61 | $8.61 | 7,774,538 |
| 2025-01-21 | $8.28 | $8.58 | $8.25 | $8.54 | $8.54 | 9,396,808 |
| 2025-01-17 | $8.14 | $8.39 | $8.04 | $8.20 | $8.20 | 7,375,419 |
| 2025-01-16 | $7.95 | $8.08 | $7.71 | $8.08 | $8.08 | 8,615,201 |
| 2025-01-15 | $8.46 | $8.54 | $8.07 | $8.10 | $8.10 | 5,697,814 |
| 2025-01-14 | $8.37 | $8.45 | $8.12 | $8.19 | $8.19 | 6,652,152 |
| 2025-01-13 | $8.12 | $8.37 | $7.93 | $8.30 | $8.30 | 12,555,025 |
| 2025-01-10 | $7.98 | $8.23 | $7.93 | $8.21 | $8.21 | 9,747,840 |
| 2025-01-08 | $8.34 | $8.37 | $8.07 | $8.09 | $8.09 | 9,600,637 |
| 2025-01-07 | $8.53 | $8.67 | $8.39 | $8.39 | $8.39 | 11,582,332 |
| 2025-01-06 | $8.60 | $8.72 | $8.46 | $8.47 | $8.47 | 11,197,087 |
| 2025-01-03 | $8.16 | $8.46 | $8.06 | $8.36 | $8.36 | 7,200,938 |
| 2025-01-02 | $8.40 | $8.46 | $8.07 | $8.10 | $8.10 | 6,478,018 |
| 2024-12-31 | $8.28 | $8.37 | $8.17 | $8.28 | $8.28 | 4,449,853 |
| 2024-12-30 | $8.25 | $8.30 | $8.05 | $8.21 | $8.21 | 5,495,788 |
| 2024-12-27 | $8.39 | $8.52 | $8.30 | $8.38 | $8.38 | 4,959,560 |
| 2024-12-26 | $8.39 | $8.55 | $8.38 | $8.45 | $8.45 | 4,809,351 |
| 2024-12-24 | $8.41 | $8.45 | $8.27 | $8.42 | $8.42 | 2,292,182 |
| 2024-12-23 | $8.59 | $8.66 | $8.32 | $8.43 | $8.43 | 5,429,719 |
| 2024-12-20 | $8.33 | $8.77 | $8.18 | $8.62 | $8.62 | 21,174,995 |
| 2024-12-19 | $8.57 | $8.63 | $8.40 | $8.42 | $8.42 | 6,997,295 |
| 2024-12-18 | $8.68 | $8.86 | $8.47 | $8.47 | $8.47 | 10,082,230 |
| 2024-12-17 | $8.27 | $8.68 | $8.27 | $8.65 | $8.65 | 10,105,538 |
| 2024-12-16 | $8.75 | $8.81 | $8.27 | $8.32 | $8.32 | 12,338,092 |
| 2024-12-13 | $9.62 | $9.63 | $8.70 | $8.81 | $8.81 | 16,982,341 |
| 2024-12-12 | $10.24 | $10.28 | $9.56 | $9.59 | $9.59 | 14,247,574 |
| 2024-12-11 | $10.15 | $10.31 | $10.02 | $10.30 | $10.30 | 11,177,310 |
| 2024-12-10 | $10.19 | $10.30 | $10.00 | $10.09 | $10.09 | 9,199,600 |
| 2024-12-09 | $10.16 | $10.53 | $10.14 | $10.18 | $10.18 | 7,995,234 |
| 2024-12-06 | $10.20 | $10.42 | $10.09 | $10.12 | $10.12 | 9,759,091 |
| 2024-12-05 | $10.17 | $10.39 | $9.98 | $10.03 | $10.03 | 5,969,595 |
| 2024-12-04 | $10.05 | $10.29 | $10.01 | $10.17 | $10.17 | 7,456,224 |
| 2024-12-03 | $10.10 | $10.34 | $9.93 | $10.18 | $10.18 | 8,723,735 |
| 2024-12-02 | $9.72 | $10.30 | $9.66 | $10.16 | $10.16 | 8,359,777 |
| 2024-11-29 | $9.75 | $9.83 | $9.62 | $9.71 | $9.71 | 3,451,134 |
| 2024-11-27 | $9.68 | $9.93 | $9.61 | $9.70 | $9.70 | 5,438,790 |
| 2024-11-26 | $9.64 | $9.71 | $9.42 | $9.69 | $9.69 | 11,089,516 |
| 2024-11-25 | $9.70 | $9.90 | $9.63 | $9.80 | $9.80 | 8,764,723 |
| 2024-11-22 | $9.36 | $9.73 | $9.36 | $9.52 | $9.52 | 7,311,763 |
| 2024-11-21 | $9.13 | $9.32 | $9.00 | $9.24 | $9.24 | 8,310,882 |
| 2024-11-20 | $9.30 | $9.30 | $8.96 | $9.12 | $9.12 | 9,813,419 |
| 2024-11-19 | $9.57 | $9.61 | $9.31 | $9.39 | $9.39 | 10,491,326 |
| 2024-11-18 | $9.91 | $9.95 | $9.57 | $9.80 | $9.80 | 10,913,159 |
| 2024-11-15 | $9.91 | $10.05 | $9.59 | $9.94 | $9.94 | 10,204,180 |
| 2024-11-14 | $9.83 | $10.15 | $9.78 | $9.85 | $9.85 | 10,753,277 |
| 2024-11-13 | $9.64 | $9.99 | $9.58 | $9.80 | $9.80 | 14,528,972 |
| 2024-11-12 | $9.48 | $9.82 | $9.38 | $9.57 | $9.57 | 14,041,098 |
| 2024-11-11 | $9.82 | $9.87 | $9.39 | $9.58 | $9.58 | 10,883,002 |
| 2024-11-08 | $11.05 | $11.08 | $9.62 | $9.68 | $9.68 | 18,487,233 |
| 2024-11-07 | $10.41 | $11.89 | $10.16 | $11.13 | $11.13 | 37,175,203 |
| 2024-11-06 | $8.97 | $8.98 | $8.74 | $8.75 | $8.75 | 14,256,655 |
| 2024-11-05 | $8.60 | $8.89 | $8.50 | $8.86 | $8.86 | 11,066,252 |
| 2024-11-04 | $8.52 | $8.72 | $8.50 | $8.64 | $8.64 | 11,080,560 |
| 2024-11-01 | $8.57 | $8.65 | $8.49 | $8.52 | $8.52 | 6,871,296 |
| 2024-10-31 | $8.71 | $8.78 | $8.45 | $8.55 | $8.55 | 9,803,107 |
| 2024-10-30 | $8.66 | $8.87 | $8.61 | $8.67 | $8.67 | 8,491,497 |
| 2024-10-29 | $8.68 | $8.91 | $8.57 | $8.72 | $8.72 | 10,973,557 |
| 2024-10-28 | $8.74 | $8.79 | $8.61 | $8.73 | $8.73 | 11,123,694 |
| 2024-10-25 | $8.69 | $8.87 | $8.60 | $8.63 | $8.63 | 5,764,365 |
| 2024-10-24 | $8.68 | $8.80 | $8.57 | $8.58 | $8.58 | 7,960,307 |
| 2024-10-23 | $8.90 | $8.90 | $8.48 | $8.56 | $8.56 | 11,820,315 |
| 2024-10-22 | $9.13 | $9.20 | $8.89 | $8.97 | $8.97 | 10,940,096 |
| 2024-10-21 | $9.27 | $9.35 | $8.98 | $9.14 | $9.14 | 9,022,493 |
| 2024-10-18 | $9.47 | $9.57 | $9.32 | $9.36 | $9.36 | 5,625,029 |
| 2024-10-17 | $9.43 | $9.58 | $9.34 | $9.48 | $9.48 | 10,731,325 |
| 2024-10-16 | $9.45 | $9.58 | $9.39 | $9.50 | $9.50 | 12,206,733 |
| 2024-10-15 | $9.09 | $9.50 | $9.07 | $9.39 | $9.39 | 17,497,117 |
| 2024-10-14 | $8.27 | $9.11 | $8.26 | $9.06 | $9.06 | 18,818,969 |
| 2024-10-11 | $8.34 | $8.44 | $8.27 | $8.31 | $8.31 | 8,147,202 |
| 2024-10-10 | $8.37 | $8.41 | $8.26 | $8.36 | $8.36 | 11,256,604 |
| 2024-10-09 | $8.51 | $8.51 | $8.23 | $8.41 | $8.41 | 12,192,340 |
| 2024-10-08 | $8.57 | $8.69 | $8.47 | $8.49 | $8.49 | 10,396,253 |
| 2024-10-07 | $8.80 | $8.81 | $8.42 | $8.50 | $8.50 | 11,989,682 |
| 2024-10-04 | $8.73 | $9.05 | $8.73 | $8.84 | $8.84 | 6,813,470 |
| 2024-10-03 | $8.57 | $8.69 | $8.45 | $8.60 | $8.60 | 11,743,709 |
| 2024-10-02 | $8.72 | $8.73 | $8.57 | $8.64 | $8.64 | 13,068,862 |
| 2024-10-01 | $8.88 | $8.98 | $8.73 | $8.86 | $8.86 | 13,910,335 |
| 2024-09-30 | $8.95 | $9.00 | $8.80 | $8.91 | $8.91 | 10,372,138 |
| 2024-09-27 | $8.80 | $9.03 | $8.74 | $8.94 | $8.94 | 13,282,224 |
| 2024-09-26 | $8.55 | $8.77 | $8.43 | $8.74 | $8.74 | 13,103,064 |
| 2024-09-25 | $7.99 | $8.37 | $7.88 | $8.29 | $8.29 | 16,516,896 |
| 2024-09-24 | $7.96 | $8.08 | $7.87 | $7.99 | $7.99 | 11,395,906 |
| 2024-09-23 | $7.82 | $7.87 | $7.53 | $7.76 | $7.76 | 18,478,867 |
| 2024-09-20 | $7.94 | $8.07 | $7.83 | $7.99 | $7.99 | 26,088,586 |
| 2024-09-19 | $7.88 | $8.20 | $7.83 | $7.93 | $7.93 | 13,554,455 |
| 2024-09-18 | $7.82 | $7.94 | $7.67 | $7.69 | $7.69 | 10,648,583 |
| 2024-09-17 | $7.97 | $7.98 | $7.67 | $7.79 | $7.79 | 14,344,616 |
| 2024-09-16 | $7.80 | $8.06 | $7.79 | $7.92 | $7.92 | 14,843,152 |
| 2024-09-13 | $7.35 | $7.67 | $7.31 | $7.65 | $7.65 | 14,683,988 |
| 2024-09-12 | $6.77 | $7.41 | $6.76 | $7.31 | $7.31 | 29,399,901 |
| 2024-09-11 | $6.78 | $6.87 | $6.65 | $6.79 | $6.79 | 16,550,434 |
| 2024-09-10 | $7.32 | $7.32 | $6.71 | $6.81 | $6.81 | 27,032,679 |
| 2024-09-09 | $7.71 | $7.81 | $7.44 | $7.46 | $7.46 | 13,548,424 |
| 2024-09-06 | $7.83 | $7.92 | $7.73 | $7.79 | $7.79 | 10,882,261 |
| 2024-09-05 | $8.26 | $8.27 | $7.82 | $7.86 | $7.86 | 11,127,842 |
| 2024-09-04 | $8.17 | $8.32 | $8.05 | $8.23 | $8.23 | 14,988,459 |
| 2024-09-03 | $7.65 | $8.21 | $7.63 | $8.20 | $8.20 | 17,352,695 |
| 2024-08-30 | $7.79 | $7.83 | $7.64 | $7.69 | $7.69 | 11,390,526 |
| 2024-08-29 | $7.80 | $7.88 | $7.68 | $7.74 | $7.74 | 10,739,457 |
| 2024-08-28 | $8.26 | $8.31 | $7.72 | $7.78 | $7.78 | 14,215,033 |
| 2024-08-27 | $8.38 | $8.43 | $8.29 | $8.37 | $8.37 | 9,711,592 |
| 2024-08-26 | $8.63 | $8.63 | $8.42 | $8.42 | $8.42 | 13,060,235 |
| 2024-08-23 | $8.36 | $8.63 | $8.33 | $8.58 | $8.58 | 11,234,515 |
| 2024-08-22 | $8.43 | $8.43 | $8.26 | $8.30 | $8.30 | 5,928,257 |
| 2024-08-21 | $8.43 | $8.47 | $8.26 | $8.40 | $8.40 | 10,716,811 |
| 2024-08-20 | $8.30 | $8.40 | $8.24 | $8.39 | $8.39 | 11,952,196 |
| 2024-08-19 | $8.01 | $8.32 | $7.99 | $8.31 | $8.31 | 12,271,383 |
| 2024-08-16 | $8.10 | $8.15 | $7.91 | $8.00 | $8.00 | 13,170,246 |
| 2024-08-15 | $8.14 | $8.21 | $8.09 | $8.13 | $8.13 | 15,355,595 |
| 2024-08-14 | $8.05 | $8.10 | $7.88 | $7.95 | $7.95 | 17,487,926 |
| 2024-08-13 | $7.87 | $8.20 | $7.84 | $8.09 | $8.09 | 19,624,540 |
| 2024-08-12 | $8.01 | $8.15 | $7.81 | $7.83 | $7.83 | 15,540,148 |
| 2024-08-09 | $7.75 | $8.09 | $7.62 | $7.90 | $7.90 | 21,445,955 |
| 2024-08-08 | $7.48 | $7.83 | $7.32 | $7.71 | $7.71 | 45,365,959 |
| 2024-08-07 | $6.56 | $6.72 | $6.45 | $6.47 | $6.47 | 17,653,447 |
| 2024-08-06 | $6.41 | $6.59 | $6.35 | $6.47 | $6.47 | 10,384,303 |
| 2024-08-05 | $6.20 | $6.50 | $6.17 | $6.37 | $6.37 | 15,501,256 |
| 2024-08-02 | $6.75 | $6.75 | $6.45 | $6.50 | $6.50 | 11,461,747 |
| 2024-08-01 | $6.95 | $7.07 | $6.74 | $6.80 | $6.80 | 10,377,600 |
| 2024-07-31 | $6.97 | $7.14 | $6.88 | $6.97 | $6.97 | 8,325,023 |
| 2024-07-30 | $6.96 | $7.00 | $6.86 | $6.98 | $6.98 | 11,063,152 |
| 2024-07-29 | $6.86 | $6.94 | $6.79 | $6.92 | $6.92 | 12,027,015 |
| 2024-07-26 | $6.84 | $6.90 | $6.76 | $6.89 | $6.89 | 6,764,153 |
| 2024-07-25 | $6.54 | $6.82 | $6.52 | $6.77 | $6.77 | 12,072,536 |
| 2024-07-24 | $6.55 | $6.64 | $6.49 | $6.52 | $6.52 | 11,072,206 |
| 2024-07-23 | $6.49 | $6.70 | $6.45 | $6.56 | $6.56 | 12,027,752 |
| 2024-07-22 | $6.72 | $6.75 | $6.56 | $6.69 | $6.69 | 11,898,649 |
| 2024-07-19 | $6.65 | $6.77 | $6.56 | $6.70 | $6.70 | 8,594,414 |
| 2024-07-18 | $6.82 | $6.93 | $6.64 | $6.65 | $6.65 | 8,953,372 |
| 2024-07-17 | $6.63 | $6.93 | $6.61 | $6.89 | $6.89 | 13,184,002 |
| 2024-07-16 | $6.50 | $6.70 | $6.50 | $6.67 | $6.67 | 11,150,580 |
| 2024-07-15 | $6.84 | $6.87 | $6.50 | $6.51 | $6.51 | 14,203,121 |
| 2024-07-12 | $7.05 | $7.07 | $6.84 | $6.87 | $6.87 | 12,552,423 |
| 2024-07-11 | $7.00 | $7.04 | $6.86 | $6.99 | $6.99 | 9,756,756 |
| 2024-07-10 | $6.81 | $6.90 | $6.72 | $6.90 | $6.90 | 11,448,698 |
| 2024-07-09 | $6.76 | $6.87 | $6.66 | $6.80 | $6.80 | 12,286,820 |
| 2024-07-08 | $6.46 | $6.86 | $6.45 | $6.80 | $6.80 | 16,446,467 |
| 2024-07-05 | $6.42 | $6.55 | $6.35 | $6.40 | $6.40 | 13,161,479 |
| 2024-07-03 | $6.45 | $6.59 | $6.38 | $6.40 | $6.40 | 9,553,688 |
| 2024-07-02 | $6.49 | $6.53 | $6.33 | $6.44 | $6.44 | 12,414,163 |
| 2024-07-01 | $6.67 | $6.74 | $6.44 | $6.51 | $6.51 | 13,243,291 |
| 2024-06-28 | $6.77 | $6.84 | $6.59 | $6.67 | $6.67 | 16,674,230 |
| 2024-06-27 | $6.97 | $6.99 | $6.79 | $6.85 | $6.85 | 8,957,614 |
| 2024-06-26 | $6.97 | $7.13 | $6.91 | $7.04 | $7.04 | 10,190,893 |
| 2024-06-25 | $7.12 | $7.15 | $6.90 | $6.94 | $6.94 | 8,101,339 |
| 2024-06-24 | $6.81 | $7.23 | $6.69 | $7.13 | $7.13 | 13,668,026 |
| 2024-06-21 | $7.01 | $7.09 | $6.96 | $6.99 | $6.99 | 9,309,939 |
| 2024-06-20 | $6.88 | $7.14 | $6.88 | $6.99 | $6.99 | 9,396,369 |
| 2024-06-18 | $6.90 | $6.97 | $6.76 | $6.95 | $6.95 | 9,989,021 |
| 2024-06-17 | $6.65 | $7.01 | $6.58 | $6.94 | $6.94 | 10,197,434 |
| 2024-06-14 | $6.67 | $6.79 | $6.66 | $6.68 | $6.68 | 8,017,462 |
| 2024-06-13 | $6.76 | $6.79 | $6.66 | $6.76 | $6.76 | 5,690,146 |
| 2024-06-12 | $6.87 | $6.98 | $6.77 | $6.78 | $6.78 | 6,903,202 |
| 2024-06-11 | $6.75 | $6.82 | $6.74 | $6.82 | $6.82 | 5,580,618 |
| 2024-06-10 | $6.84 | $6.93 | $6.78 | $6.81 | $6.81 | 6,995,229 |
| 2024-06-07 | $6.88 | $7.06 | $6.83 | $6.91 | $6.91 | 5,701,963 |
| 2024-06-06 | $6.91 | $6.96 | $6.85 | $6.94 | $6.94 | 5,025,313 |
| 2024-06-05 | $7.02 | $7.04 | $6.78 | $6.88 | $6.88 | 8,420,222 |
| 2024-06-04 | $6.90 | $7.08 | $6.86 | $7.02 | $7.02 | 14,669,468 |
| 2024-06-03 | $7.20 | $7.28 | $6.93 | $6.95 | $6.95 | 9,741,888 |
| 2024-05-31 | $6.96 | $7.21 | $6.95 | $7.19 | $7.19 | 9,562,956 |
| 2024-05-30 | $6.99 | $7.02 | $6.82 | $6.95 | $6.95 | 10,034,051 |
| 2024-05-29 | $6.76 | $7.06 | $6.76 | $6.94 | $6.94 | 12,883,728 |
| 2024-05-28 | $6.67 | $6.85 | $6.67 | $6.84 | $6.84 | 8,581,914 |
| 2024-05-24 | $6.76 | $6.79 | $6.60 | $6.65 | $6.65 | 9,656,206 |
| 2024-05-23 | $6.84 | $6.86 | $6.64 | $6.72 | $6.72 | 12,605,230 |
| 2024-05-22 | $6.83 | $6.98 | $6.80 | $6.95 | $6.95 | 12,731,948 |
| 2024-05-21 | $6.70 | $6.86 | $6.69 | $6.85 | $6.85 | 9,929,950 |
| 2024-05-20 | $6.78 | $6.91 | $6.66 | $6.70 | $6.70 | 17,931,193 |
| 2024-05-17 | $6.64 | $6.85 | $6.54 | $6.78 | $6.78 | 15,066,446 |
| 2024-05-16 | $6.25 | $7.03 | $6.18 | $6.71 | $6.71 | 41,365,464 |
| 2024-05-15 | $6.92 | $6.92 | $6.74 | $6.80 | $6.80 | 8,976,265 |
| 2024-05-14 | $6.87 | $7.01 | $6.80 | $6.83 | $6.83 | 6,647,341 |
| 2024-05-13 | $6.79 | $7.03 | $6.75 | $6.78 | $6.78 | 8,247,973 |
| 2024-05-10 | $6.76 | $6.82 | $6.64 | $6.71 | $6.71 | 6,605,817 |
| 2024-05-09 | $6.69 | $6.79 | $6.61 | $6.79 | $6.79 | 6,598,484 |
| 2024-05-08 | $6.67 | $6.68 | $6.59 | $6.64 | $6.64 | 7,436,360 |
| 2024-05-07 | $6.71 | $6.77 | $6.69 | $6.71 | $6.71 | 4,940,239 |
| 2024-05-06 | $6.80 | $6.87 | $6.64 | $6.68 | $6.68 | 5,914,274 |
| 2024-05-03 | $6.82 | $6.89 | $6.70 | $6.74 | $6.74 | 5,607,492 |
| 2024-05-02 | $6.76 | $6.85 | $6.62 | $6.72 | $6.72 | 4,817,832 |
| 2024-05-01 | $6.74 | $6.80 | $6.55 | $6.64 | $6.64 | 4,822,674 |
| 2024-04-30 | $6.76 | $6.81 | $6.71 | $6.73 | $6.73 | 4,443,411 |
| 2024-04-29 | $6.83 | $6.89 | $6.80 | $6.83 | $6.83 | 3,656,612 |
| 2024-04-26 | $6.74 | $6.88 | $6.71 | $6.80 | $6.80 | 2,697,062 |
| 2024-04-25 | $6.75 | $6.79 | $6.64 | $6.69 | $6.69 | 3,462,974 |
| 2024-04-24 | $6.85 | $6.90 | $6.76 | $6.85 | $6.85 | 4,651,547 |
| 2024-04-23 | $6.79 | $6.93 | $6.77 | $6.85 | $6.85 | 3,956,171 |
| 2024-04-22 | $6.77 | $6.88 | $6.75 | $6.78 | $6.78 | 5,303,117 |
| 2024-04-19 | $6.59 | $6.82 | $6.59 | $6.73 | $6.73 | 4,539,650 |
| 2024-04-18 | $6.55 | $6.70 | $6.53 | $6.61 | $6.61 | 3,768,109 |
| 2024-04-17 | $6.66 | $6.68 | $6.53 | $6.55 | $6.55 | 4,280,020 |
| 2024-04-16 | $6.48 | $6.61 | $6.43 | $6.60 | $6.60 | 7,538,696 |
| 2024-04-15 | $6.59 | $6.68 | $6.51 | $6.56 | $6.56 | 6,221,256 |
| 2024-04-12 | $6.59 | $6.63 | $6.51 | $6.56 | $6.56 | 6,614,662 |
| 2024-04-11 | $6.78 | $6.93 | $6.64 | $6.64 | $6.64 | 8,023,426 |
| 2024-04-10 | $6.65 | $6.77 | $6.65 | $6.70 | $6.70 | 7,802,763 |
| 2024-04-09 | $6.83 | $6.87 | $6.75 | $6.83 | $6.83 | 5,794,008 |
| 2024-04-08 | $6.90 | $6.94 | $6.79 | $6.80 | $6.80 | 5,477,050 |
| 2024-04-05 | $6.89 | $6.97 | $6.82 | $6.82 | $6.82 | 5,492,461 |
| 2024-04-04 | $7.10 | $7.19 | $6.87 | $6.90 | $6.90 | 6,637,285 |
| 2024-04-03 | $7.07 | $7.12 | $6.93 | $6.98 | $6.98 | 10,308,680 |
| 2024-04-02 | $7.15 | $7.21 | $7.00 | $7.08 | $7.08 | 8,072,239 |
| 2024-04-01 | $7.39 | $7.43 | $7.27 | $7.31 | $7.31 | 5,524,376 |
| 2024-03-28 | $7.29 | $7.43 | $7.28 | $7.38 | $7.38 | 5,202,281 |
| 2024-03-27 | $7.17 | $7.26 | $7.11 | $7.26 | $7.26 | 6,049,597 |
| 2024-03-26 | $7.16 | $7.25 | $7.08 | $7.10 | $7.10 | 4,459,297 |
| 2024-03-25 | $7.20 | $7.33 | $7.06 | $7.12 | $7.12 | 6,254,238 |
| 2024-03-22 | $7.25 | $7.29 | $7.14 | $7.15 | $7.15 | 4,902,338 |
| 2024-03-21 | $7.30 | $7.43 | $7.25 | $7.37 | $7.37 | 5,864,045 |
| 2024-03-20 | $7.23 | $7.29 | $7.14 | $7.29 | $7.29 | 5,788,470 |
| 2024-03-19 | $7.16 | $7.30 | $7.09 | $7.23 | $7.23 | 6,647,555 |
| 2024-03-18 | $7.12 | $7.30 | $6.96 | $7.23 | $7.23 | 9,068,433 |
| 2024-03-15 | $7.24 | $7.28 | $7.11 | $7.15 | $7.15 | 10,409,516 |
| 2024-03-14 | $7.41 | $7.55 | $7.00 | $7.23 | $7.23 | 32,192,895 |
| 2024-03-13 | $8.08 | $8.34 | $8.08 | $8.10 | $8.10 | 6,868,821 |
| 2024-03-12 | $8.28 | $8.28 | $8.04 | $8.09 | $8.09 | 6,295,888 |
| 2024-03-11 | $8.40 | $8.51 | $8.19 | $8.30 | $8.30 | 6,305,140 |
| 2024-03-08 | $8.61 | $8.70 | $8.37 | $8.44 | $8.44 | 5,479,344 |
| 2024-03-07 | $8.65 | $8.69 | $8.52 | $8.53 | $8.53 | 3,816,817 |
| 2024-03-06 | $8.68 | $8.74 | $8.50 | $8.61 | $8.61 | 4,510,524 |
| 2024-03-05 | $8.72 | $8.85 | $8.62 | $8.66 | $8.66 | 4,746,581 |
| 2024-03-04 | $8.89 | $9.00 | $8.66 | $8.83 | $8.83 | 5,125,312 |
| 2024-03-01 | $8.96 | $9.04 | $8.84 | $8.89 | $8.89 | 7,854,686 |
| 2024-02-29 | $9.06 | $9.08 | $8.90 | $8.96 | $8.96 | 5,325,381 |
| 2024-02-28 | $8.80 | $9.05 | $8.74 | $9.00 | $9.00 | 6,736,373 |
| 2024-02-27 | $8.64 | $8.91 | $8.61 | $8.89 | $8.89 | 6,081,663 |
| 2024-02-26 | $8.39 | $8.57 | $8.34 | $8.53 | $8.53 | 5,975,980 |
| 2024-02-23 | $8.42 | $8.53 | $8.34 | $8.43 | $8.43 | 5,204,957 |
| 2024-02-22 | $8.29 | $8.43 | $8.22 | $8.40 | $8.40 | 5,283,501 |
| 2024-02-21 | $8.14 | $8.38 | $8.09 | $8.27 | $8.27 | 5,930,168 |
| 2024-02-20 | $7.96 | $8.15 | $7.90 | $8.14 | $8.14 | 5,395,279 |
| 2024-02-16 | $8.13 | $8.23 | $8.06 | $8.07 | $8.07 | 4,539,237 |
| 2024-02-15 | $8.34 | $8.44 | $8.25 | $8.26 | $8.26 | 5,611,333 |
| 2024-02-14 | $8.10 | $8.35 | $7.97 | $8.32 | $8.32 | 6,539,508 |
| 2024-02-13 | $8.02 | $8.09 | $7.82 | $7.98 | $7.98 | 7,911,515 |
| 2024-02-12 | $8.10 | $8.40 | $8.10 | $8.34 | $8.34 | 8,462,331 |
| 2024-02-09 | $7.79 | $8.20 | $7.66 | $8.09 | $8.09 | 15,033,873 |
| 2024-02-08 | $8.21 | $8.27 | $7.61 | $7.71 | $7.71 | 19,425,792 |
| 2024-02-07 | $7.83 | $7.88 | $7.67 | $7.70 | $7.70 | 8,723,712 |
| 2024-02-06 | $7.67 | $7.92 | $7.60 | $7.89 | $7.89 | 6,490,105 |
| 2024-02-05 | $7.62 | $7.73 | $7.44 | $7.69 | $7.69 | 7,627,858 |
| 2024-02-02 | $7.68 | $7.82 | $7.55 | $7.75 | $7.75 | 6,674,276 |
| 2024-02-01 | $7.70 | $7.83 | $7.51 | $7.82 | $7.82 | 7,771,516 |
| 2024-01-31 | $7.88 | $7.91 | $7.59 | $7.62 | $7.62 | 10,364,998 |
| 2024-01-30 | $7.76 | $8.00 | $7.72 | $7.91 | $7.91 | 6,364,643 |
| 2024-01-29 | $7.67 | $7.80 | $7.58 | $7.78 | $7.78 | 5,717,215 |
| 2024-01-26 | $7.66 | $7.76 | $7.62 | $7.68 | $7.68 | 4,893,895 |
| 2024-01-25 | $7.61 | $7.74 | $7.53 | $7.59 | $7.59 | 5,873,118 |
| 2024-01-24 | $7.90 | $7.90 | $7.49 | $7.51 | $7.51 | 7,298,118 |
| 2024-01-23 | $7.84 | $7.91 | $7.62 | $7.78 | $7.78 | 6,088,360 |
| 2024-01-22 | $7.52 | $7.73 | $7.50 | $7.71 | $7.71 | 7,536,549 |
| 2024-01-19 | $7.55 | $7.55 | $7.28 | $7.51 | $7.51 | 6,251,323 |
| 2024-01-18 | $7.52 | $7.55 | $7.40 | $7.50 | $7.50 | 6,712,951 |
| 2024-01-17 | $7.27 | $7.44 | $7.19 | $7.42 | $7.42 | 7,816,810 |
| 2024-01-16 | $7.76 | $7.81 | $7.35 | $7.41 | $7.41 | 13,703,054 |
| 2024-01-12 | $8.23 | $8.38 | $7.91 | $7.92 | $7.92 | 7,767,103 |
| 2024-01-11 | $8.32 | $8.33 | $8.03 | $8.18 | $8.18 | 5,703,485 |
| 2024-01-10 | $8.34 | $8.46 | $8.22 | $8.37 | $8.37 | 5,901,711 |
| 2024-01-09 | $8.11 | $8.35 | $8.09 | $8.34 | $8.34 | 5,201,768 |
| 2024-01-08 | $7.95 | $8.23 | $7.90 | $8.20 | $8.20 | 6,052,927 |
| 2024-01-05 | $7.90 | $8.07 | $7.86 | $7.90 | $7.90 | 7,218,104 |
| 2024-01-04 | $8.10 | $8.11 | $7.92 | $7.94 | $7.94 | 6,363,051 |
| 2024-01-03 | $8.49 | $8.53 | $8.16 | $8.18 | $8.18 | 6,183,163 |
| 2024-01-02 | $8.73 | $8.82 | $8.61 | $8.68 | $8.68 | 4,543,392 |
| 2023-12-29 | $8.90 | $8.99 | $8.76 | $8.79 | $8.79 | 4,904,313 |
| 2023-12-28 | $8.83 | $8.95 | $8.81 | $8.95 | $8.95 | 3,838,659 |
| 2023-12-27 | $8.81 | $8.91 | $8.78 | $8.84 | $8.84 | 3,840,040 |
| 2023-12-26 | $9.00 | $9.03 | $8.76 | $8.82 | $8.82 | 5,558,410 |
| 2023-12-22 | $8.82 | $9.10 | $8.63 | $8.97 | $8.97 | 7,896,777 |
| 2023-12-21 | $9.33 | $9.42 | $9.21 | $9.28 | $9.28 | 5,152,434 |
| 2023-12-20 | $9.28 | $9.50 | $9.16 | $9.21 | $9.21 | 6,014,082 |
| 2023-12-19 | $9.10 | $9.44 | $9.10 | $9.40 | $9.40 | 7,515,592 |
| 2023-12-18 | $8.64 | $9.08 | $8.55 | $9.06 | $9.06 | 9,007,649 |
| 2023-12-15 | $8.56 | $8.64 | $8.37 | $8.60 | $8.60 | 9,295,726 |
| 2023-12-14 | $8.78 | $8.89 | $8.53 | $8.58 | $8.58 | 7,723,655 |
| 2023-12-13 | $8.21 | $8.66 | $8.17 | $8.62 | $8.62 | 8,102,937 |
| 2023-12-12 | $8.47 | $8.48 | $8.19 | $8.23 | $8.23 | 6,189,804 |
| 2023-12-11 | $8.45 | $8.74 | $8.45 | $8.51 | $8.51 | 6,817,143 |
| 2023-12-08 | $8.43 | $8.58 | $8.40 | $8.46 | $8.46 | 3,397,583 |
| 2023-12-07 | $8.35 | $8.48 | $8.30 | $8.45 | $8.45 | 5,511,006 |
| 2023-12-06 | $8.33 | $8.52 | $8.29 | $8.38 | $8.38 | 4,162,443 |
| 2023-12-05 | $8.45 | $8.50 | $8.16 | $8.25 | $8.25 | 6,816,875 |
| 2023-12-04 | $8.53 | $8.73 | $8.50 | $8.55 | $8.55 | 4,871,806 |
| 2023-12-01 | $8.11 | $8.62 | $8.09 | $8.60 | $8.60 | 6,856,523 |
| 2023-11-30 | $8.21 | $8.25 | $8.05 | $8.14 | $8.14 | 5,964,873 |
| 2023-11-29 | $8.10 | $8.32 | $8.10 | $8.19 | $8.19 | 5,788,723 |
| 2023-11-28 | $7.90 | $8.10 | $7.76 | $8.04 | $8.04 | 7,262,303 |
| 2023-11-27 | $7.64 | $8.05 | $7.61 | $7.95 | $7.95 | 8,720,791 |
| 2023-11-24 | $7.68 | $7.75 | $7.58 | $7.68 | $7.68 | 4,135,173 |
| 2023-11-22 | $7.65 | $7.74 | $7.60 | $7.66 | $7.66 | 4,287,408 |
| 2023-11-21 | $7.62 | $7.70 | $7.56 | $7.58 | $7.58 | 4,824,498 |
| 2023-11-20 | $7.71 | $7.79 | $7.60 | $7.69 | $7.69 | 5,685,734 |
| 2023-11-17 | $7.70 | $7.75 | $7.63 | $7.68 | $7.68 | 4,913,052 |
| 2023-11-16 | $7.81 | $7.84 | $7.58 | $7.61 | $7.61 | 5,686,734 |
| 2023-11-15 | $7.66 | $8.00 | $7.65 | $7.88 | $7.88 | 10,551,407 |
| 2023-11-14 | $7.25 | $7.71 | $7.24 | $7.58 | $7.58 | 9,803,896 |
| 2023-11-13 | $7.28 | $7.33 | $6.94 | $6.98 | $6.98 | 7,995,988 |
| 2023-11-10 | $7.20 | $7.41 | $7.13 | $7.38 | $7.38 | 7,794,827 |
| 2023-11-09 | $7.48 | $7.55 | $7.18 | $7.18 | $7.18 | 6,909,906 |
| 2023-11-08 | $7.11 | $7.70 | $6.91 | $7.42 | $7.42 | 13,544,538 |
| 2023-11-07 | $7.04 | $7.33 | $7.03 | $7.21 | $7.21 | 9,709,161 |
| 2023-11-06 | $7.26 | $7.30 | $7.09 | $7.10 | $7.10 | 5,876,153 |
| 2023-11-03 | $7.13 | $7.33 | $7.13 | $7.26 | $7.26 | 5,230,130 |
| 2023-11-02 | $6.84 | $7.02 | $6.82 | $7.01 | $7.01 | 6,785,841 |
| 2023-11-01 | $6.83 | $6.87 | $6.57 | $6.77 | $6.77 | 5,100,832 |
| 2023-10-31 | $6.74 | $6.92 | $6.71 | $6.85 | $6.85 | 5,326,546 |
| 2023-10-30 | $6.60 | $6.81 | $6.60 | $6.76 | $6.76 | 8,134,069 |
| 2023-10-27 | $7.30 | $7.32 | $6.56 | $6.57 | $6.57 | 19,004,093 |
| 2023-10-26 | $7.27 | $7.38 | $7.17 | $7.28 | $7.28 | 3,766,159 |
| 2023-10-25 | $7.15 | $7.39 | $7.14 | $7.28 | $7.28 | 3,447,462 |
| 2023-10-24 | $7.26 | $7.35 | $7.14 | $7.23 | $7.23 | 4,914,433 |
| 2023-10-23 | $7.25 | $7.33 | $7.09 | $7.19 | $7.19 | 6,369,610 |
| 2023-10-20 | $7.33 | $7.44 | $7.25 | $7.28 | $7.28 | 5,170,541 |
| 2023-10-19 | $7.24 | $7.57 | $7.24 | $7.38 | $7.38 | 6,557,162 |
| 2023-10-18 | $7.31 | $7.40 | $7.25 | $7.31 | $7.31 | 4,882,751 |
| 2023-10-17 | $6.97 | $7.55 | $6.93 | $7.38 | $7.38 | 9,820,730 |
| 2023-10-16 | $6.66 | $7.03 | $6.66 | $7.00 | $7.00 | 8,014,365 |
| 2023-10-13 | $6.60 | $6.65 | $6.53 | $6.61 | $6.61 | 3,707,239 |
| 2023-10-12 | $6.72 | $6.73 | $6.55 | $6.62 | $6.62 | 5,271,042 |
| 2023-10-11 | $6.64 | $6.74 | $6.63 | $6.74 | $6.74 | 6,485,807 |
| 2023-10-10 | $6.78 | $6.86 | $6.57 | $6.63 | $6.63 | 7,409,604 |
| 2023-10-09 | $6.61 | $6.77 | $6.53 | $6.73 | $6.73 | 4,577,333 |
| 2023-10-06 | $6.54 | $6.72 | $6.45 | $6.68 | $6.68 | 8,306,423 |
| 2023-10-05 | $6.58 | $6.69 | $6.48 | $6.61 | $6.61 | 5,396,576 |
| 2023-10-04 | $6.57 | $6.64 | $6.49 | $6.61 | $6.61 | 4,714,907 |
| 2023-10-03 | $6.52 | $6.67 | $6.47 | $6.54 | $6.54 | 6,274,365 |
| 2023-10-02 | $6.80 | $6.87 | $6.64 | $6.70 | $6.70 | 5,376,213 |
| 2023-09-29 | $6.79 | $6.98 | $6.77 | $6.85 | $6.85 | 7,606,265 |
| 2023-09-28 | $6.40 | $6.60 | $6.35 | $6.55 | $6.55 | 7,496,169 |
| 2023-09-27 | $6.46 | $6.50 | $6.29 | $6.40 | $6.40 | 6,858,516 |
| 2023-09-26 | $6.49 | $6.58 | $6.41 | $6.45 | $6.45 | 7,326,837 |
| 2023-09-25 | $6.80 | $6.80 | $6.54 | $6.54 | $6.54 | 8,028,392 |
| 2023-09-22 | $6.98 | $7.00 | $6.79 | $6.85 | $6.85 | 5,600,276 |
| 2023-09-21 | $7.02 | $7.07 | $6.92 | $6.93 | $6.93 | 5,006,421 |
| 2023-09-20 | $7.19 | $7.23 | $7.04 | $7.05 | $7.05 | 3,818,591 |
| 2023-09-19 | $7.09 | $7.17 | $7.00 | $7.14 | $7.14 | 6,695,853 |
| 2023-09-18 | $7.34 | $7.35 | $7.08 | $7.11 | $7.11 | 4,774,257 |
| 2023-09-15 | $7.41 | $7.48 | $7.28 | $7.33 | $7.33 | 6,091,554 |
| 2023-09-14 | $7.32 | $7.49 | $7.30 | $7.42 | $7.42 | 8,122,890 |
| 2023-09-13 | $7.22 | $7.30 | $7.08 | $7.26 | $7.26 | 4,491,719 |
| 2023-09-12 | $7.16 | $7.33 | $7.13 | $7.24 | $7.24 | 4,655,438 |
| 2023-09-11 | $7.34 | $7.39 | $7.15 | $7.16 | $7.16 | 5,402,218 |
| 2023-09-08 | $7.27 | $7.31 | $7.16 | $7.28 | $7.28 | 3,944,700 |
| 2023-09-07 | $7.36 | $7.42 | $7.17 | $7.26 | $7.26 | 6,364,267 |
| 2023-09-06 | $7.62 | $7.73 | $7.36 | $7.46 | $7.46 | 5,572,408 |
| 2023-09-05 | $7.72 | $7.80 | $7.64 | $7.67 | $7.67 | 7,055,671 |
| 2023-09-01 | $7.75 | $7.88 | $7.74 | $7.81 | $7.81 | 3,784,796 |
| 2023-08-31 | $7.69 | $7.74 | $7.59 | $7.64 | $7.64 | 4,712,950 |
| 2023-08-30 | $7.73 | $7.78 | $7.53 | $7.68 | $7.68 | 5,954,851 |
| 2023-08-29 | $7.56 | $7.75 | $7.48 | $7.74 | $7.74 | 5,969,318 |
| 2023-08-28 | $7.26 | $7.55 | $7.21 | $7.53 | $7.53 | 9,432,713 |
| 2023-08-25 | $7.18 | $7.25 | $7.01 | $7.20 | $7.20 | 5,897,988 |
| 2023-08-24 | $7.11 | $7.19 | $7.01 | $7.12 | $7.12 | 6,641,549 |
| 2023-08-23 | $7.06 | $7.15 | $6.99 | $7.13 | $7.13 | 6,431,823 |
| 2023-08-22 | $7.29 | $7.33 | $7.14 | $7.20 | $7.20 | 6,469,080 |
| 2023-08-21 | $7.94 | $7.96 | $7.35 | $7.37 | $7.37 | 11,200,298 |
| 2023-08-18 | $7.75 | $7.97 | $7.71 | $7.93 | $7.93 | 8,004,483 |
| 2023-08-17 | $7.88 | $7.93 | $7.73 | $7.85 | $7.85 | 8,220,737 |
| 2023-08-16 | $7.73 | $7.93 | $7.70 | $7.83 | $7.83 | 4,954,283 |
| 2023-08-15 | $7.76 | $7.92 | $7.74 | $7.77 | $7.77 | 4,569,524 |
| 2023-08-14 | $7.78 | $7.93 | $7.73 | $7.91 | $7.91 | 6,315,349 |
| 2023-08-11 | $7.88 | $7.96 | $7.74 | $7.84 | $7.84 | 5,744,355 |
| 2023-08-10 | $7.93 | $8.12 | $7.92 | $7.96 | $7.96 | 9,700,466 |
| 2023-08-09 | $7.73 | $8.11 | $7.72 | $7.81 | $7.81 | 8,359,025 |
| 2023-08-08 | $7.79 | $7.89 | $7.59 | $7.73 | $7.73 | 10,834,876 |
| 2023-08-07 | $7.87 | $7.93 | $7.69 | $7.72 | $7.72 | 9,535,428 |
| 2023-08-04 | $7.85 | $8.03 | $7.76 | $7.83 | $7.83 | 4,979,514 |
| 2023-08-03 | $7.67 | $7.84 | $7.63 | $7.82 | $7.82 | 6,609,686 |
| 2023-08-02 | $7.77 | $7.77 | $7.63 | $7.69 | $7.69 | 6,181,621 |
| 2023-08-01 | $8.00 | $8.03 | $7.84 | $7.91 | $7.91 | 6,999,731 |
| 2023-07-31 | $8.01 | $8.21 | $8.01 | $8.06 | $8.06 | 6,141,700 |
| 2023-07-28 | $8.00 | $8.01 | $7.84 | $7.94 | $7.94 | 4,546,287 |
| 2023-07-27 | $8.12 | $8.18 | $7.83 | $7.89 | $7.89 | 4,817,664 |
| 2023-07-26 | $7.83 | $8.12 | $7.83 | $8.07 | $8.07 | 5,729,144 |
| 2023-07-25 | $8.10 | $8.15 | $7.86 | $7.87 | $7.87 | 6,558,559 |
| 2023-07-24 | $8.08 | $8.25 | $8.05 | $8.10 | $8.10 | 5,428,924 |
| 2023-07-21 | $8.26 | $8.26 | $7.99 | $8.06 | $8.06 | 5,413,190 |
| 2023-07-20 | $8.39 | $8.40 | $8.04 | $8.15 | $8.15 | 6,963,322 |
| 2023-07-19 | $8.09 | $8.44 | $8.05 | $8.41 | $8.41 | 8,480,239 |
| 2023-07-18 | $7.72 | $8.08 | $7.69 | $8.07 | $8.07 | 7,486,204 |
| 2023-07-17 | $7.55 | $7.78 | $7.43 | $7.73 | $7.73 | 5,886,482 |
| 2023-07-14 | $7.83 | $7.85 | $7.51 | $7.61 | $7.61 | 5,882,056 |
| 2023-07-13 | $8.02 | $8.11 | $7.81 | $7.81 | $7.81 | 6,733,040 |
| 2023-07-12 | $7.99 | $8.03 | $7.84 | $7.98 | $7.98 | 6,410,380 |
| 2023-07-11 | $7.58 | $7.86 | $7.49 | $7.85 | $7.85 | 6,835,884 |
| 2023-07-10 | $7.38 | $7.59 | $7.37 | $7.51 | $7.51 | 5,498,003 |
| 2023-07-07 | $7.16 | $7.45 | $7.16 | $7.35 | $7.35 | 6,632,509 |
| 2023-07-06 | $7.12 | $7.22 | $7.03 | $7.21 | $7.21 | 6,494,386 |
| 2023-07-05 | $7.30 | $7.32 | $7.16 | $7.25 | $7.25 | 5,108,832 |
| 2023-07-03 | $7.29 | $7.50 | $7.26 | $7.35 | $7.35 | 4,329,400 |
| 2023-06-30 | $7.23 | $7.29 | $7.11 | $7.22 | $7.22 | 7,791,004 |
| 2023-06-29 | $7.12 | $7.24 | $7.08 | $7.14 | $7.14 | 6,637,789 |
| 2023-06-28 | $7.26 | $7.26 | $7.03 | $7.13 | $7.13 | 6,737,711 |
| 2023-06-27 | $7.22 | $7.34 | $7.14 | $7.29 | $7.29 | 3,899,917 |
| 2023-06-26 | $7.14 | $7.32 | $7.14 | $7.17 | $7.17 | 4,749,565 |
| 2023-06-23 | $7.02 | $7.18 | $6.97 | $7.14 | $7.14 | 6,892,773 |
| 2023-06-22 | $7.43 | $7.44 | $7.27 | $7.35 | $7.35 | 3,833,995 |
| 2023-06-21 | $7.46 | $7.55 | $7.41 | $7.45 | $7.45 | 3,735,730 |
| 2023-06-20 | $7.81 | $7.85 | $7.49 | $7.53 | $7.53 | 6,741,854 |
| 2023-06-16 | $7.87 | $7.89 | $7.72 | $7.83 | $7.83 | 8,315,250 |
| 2023-06-15 | $7.65 | $7.81 | $7.59 | $7.81 | $7.81 | 5,041,002 |
| 2023-06-14 | $7.65 | $7.78 | $7.58 | $7.69 | $7.69 | 6,145,441 |
| 2023-06-13 | $7.68 | $7.71 | $7.49 | $7.59 | $7.59 | 6,484,091 |
| 2023-06-12 | $7.49 | $7.62 | $7.34 | $7.62 | $7.62 | 6,635,296 |
| 2023-06-09 | $7.52 | $7.56 | $7.34 | $7.43 | $7.43 | 6,164,660 |
| 2023-06-08 | $7.70 | $7.73 | $7.47 | $7.52 | $7.52 | 6,631,331 |
| 2023-06-07 | $7.73 | $7.95 | $7.70 | $7.71 | $7.71 | 8,155,739 |
| 2023-06-06 | $7.56 | $7.82 | $7.53 | $7.75 | $7.75 | 6,490,687 |
| 2023-06-05 | $7.78 | $7.85 | $7.43 | $7.51 | $7.51 | 8,780,700 |
| 2023-06-02 | $7.55 | $7.85 | $7.42 | $7.84 | $7.84 | 10,160,980 |
| 2023-06-01 | $7.21 | $7.44 | $7.09 | $7.34 | $7.34 | 8,400,022 |
| 2023-05-31 | $7.25 | $7.25 | $7.02 | $7.21 | $7.21 | 8,861,797 |
| 2023-05-30 | $7.20 | $7.32 | $7.03 | $7.31 | $7.31 | 7,978,433 |
| 2023-05-26 | $7.07 | $7.18 | $7.02 | $7.11 | $7.11 | 5,560,539 |
| 2023-05-25 | $7.13 | $7.19 | $6.97 | $7.05 | $7.05 | 6,336,743 |
| 2023-05-24 | $7.39 | $7.45 | $7.03 | $7.10 | $7.10 | 8,059,207 |
| 2023-05-23 | $7.40 | $7.61 | $7.30 | $7.39 | $7.39 | 7,997,133 |
| 2023-05-22 | $7.30 | $7.44 | $7.27 | $7.39 | $7.39 | 6,821,479 |
| 2023-05-19 | $7.39 | $7.45 | $7.23 | $7.30 | $7.30 | 10,312,417 |
| 2023-05-18 | $7.46 | $7.63 | $7.41 | $7.62 | $7.62 | 6,683,188 |
| 2023-05-17 | $7.36 | $7.51 | $7.30 | $7.42 | $7.42 | 5,597,016 |
| 2023-05-16 | $7.55 | $7.58 | $7.32 | $7.33 | $7.33 | 7,174,536 |
| 2023-05-15 | $7.53 | $7.72 | $7.52 | $7.67 | $7.67 | 6,554,470 |
| 2023-05-12 | $7.65 | $7.76 | $7.48 | $7.59 | $7.59 | 8,399,665 |
| 2023-05-11 | $7.71 | $7.80 | $7.51 | $7.65 | $7.65 | 11,181,133 |
| 2023-05-10 | $8.27 | $8.34 | $7.48 | $7.71 | $7.71 | 14,483,644 |
| 2023-05-09 | $8.06 | $8.40 | $7.87 | $8.16 | $8.16 | 16,020,398 |
| 2023-05-08 | $8.74 | $8.84 | $8.59 | $8.65 | $8.65 | 13,919,338 |
| 2023-05-05 | $8.46 | $8.74 | $8.42 | $8.64 | $8.64 | 8,097,047 |
| 2023-05-04 | $8.44 | $8.51 | $8.25 | $8.29 | $8.29 | 6,905,870 |
| 2023-05-03 | $8.45 | $8.64 | $8.41 | $8.50 | $8.50 | 5,328,414 |
| 2023-05-02 | $8.36 | $8.47 | $8.29 | $8.43 | $8.43 | 6,234,715 |
| 2023-05-01 | $8.86 | $8.94 | $8.60 | $8.62 | $8.62 | 7,297,406 |
| 2023-04-28 | $8.76 | $8.94 | $8.72 | $8.87 | $8.87 | 4,284,171 |
| 2023-04-27 | $8.82 | $8.85 | $8.66 | $8.78 | $8.78 | 5,033,174 |
| 2023-04-26 | $8.69 | $8.81 | $8.65 | $8.71 | $8.71 | 6,884,720 |
| 2023-04-25 | $8.79 | $8.86 | $8.56 | $8.62 | $8.62 | 6,487,379 |
| 2023-04-24 | $8.86 | $8.95 | $8.80 | $8.95 | $8.95 | 4,857,275 |
| 2023-04-21 | $8.84 | $8.89 | $8.78 | $8.84 | $8.84 | 4,234,635 |
| 2023-04-20 | $8.89 | $9.11 | $8.84 | $8.86 | $8.86 | 4,591,570 |
| 2023-04-19 | $9.09 | $9.13 | $8.96 | $9.00 | $9.00 | 3,721,315 |
| 2023-04-18 | $9.16 | $9.21 | $9.00 | $9.17 | $9.17 | 5,055,836 |
| 2023-04-17 | $9.12 | $9.17 | $8.90 | $9.05 | $9.05 | 4,174,438 |
| 2023-04-14 | $9.16 | $9.40 | $9.11 | $9.19 | $9.19 | 5,666,402 |
| 2023-04-13 | $9.19 | $9.21 | $9.07 | $9.13 | $9.13 | 4,092,671 |
| 2023-04-12 | $9.27 | $9.33 | $8.87 | $9.07 | $9.07 | 5,480,877 |
| 2023-04-11 | $9.24 | $9.29 | $9.10 | $9.19 | $9.19 | 5,452,311 |
| 2023-04-10 | $8.97 | $9.24 | $8.97 | $9.19 | $9.19 | 6,854,801 |
| 2023-04-06 | $9.00 | $9.10 | $8.84 | $9.05 | $9.05 | 4,525,806 |
| 2023-04-05 | $9.17 | $9.21 | $8.98 | $9.09 | $9.09 | 6,318,601 |
| 2023-04-04 | $9.51 | $9.56 | $9.26 | $9.31 | $9.31 | 4,509,091 |
| 2023-04-03 | $9.50 | $9.59 | $9.32 | $9.44 | $9.44 | 6,429,108 |
| 2023-03-31 | $9.36 | $9.54 | $9.34 | $9.49 | $9.49 | 5,836,228 |
| 2023-03-30 | $9.43 | $9.50 | $9.27 | $9.30 | $9.30 | 5,912,160 |
| 2023-03-29 | $9.14 | $9.31 | $9.08 | $9.29 | $9.29 | 6,291,777 |
| 2023-03-28 | $8.98 | $9.07 | $8.86 | $8.97 | $8.97 | 4,353,283 |
| 2023-03-27 | $8.98 | $8.99 | $8.78 | $8.93 | $8.93 | 6,071,913 |
| 2023-03-24 | $8.82 | $8.92 | $8.73 | $8.87 | $8.87 | 5,317,647 |
| 2023-03-23 | $8.87 | $9.09 | $8.75 | $8.94 | $8.94 | 7,741,830 |
| 2023-03-22 | $8.77 | $9.14 | $8.73 | $8.74 | $8.74 | 7,599,025 |
| 2023-03-21 | $8.90 | $8.95 | $8.71 | $8.80 | $8.80 | 5,564,447 |
| 2023-03-20 | $8.69 | $8.80 | $8.47 | $8.68 | $8.68 | 8,648,835 |
| 2023-03-17 | $8.50 | $8.72 | $8.39 | $8.63 | $8.63 | 18,518,751 |
| 2023-03-16 | $8.16 | $8.68 | $8.09 | $8.58 | $8.58 | 8,813,587 |
| 2023-03-15 | $8.06 | $8.19 | $7.94 | $8.07 | $8.07 | 9,169,538 |
| 2023-03-14 | $8.50 | $8.62 | $8.27 | $8.33 | $8.33 | 10,603,273 |
| 2023-03-13 | $8.58 | $8.58 | $8.12 | $8.24 | $8.24 | 12,238,763 |
| 2023-03-10 | $9.25 | $9.25 | $8.82 | $8.91 | $8.91 | 8,020,785 |
| 2023-03-09 | $9.46 | $9.55 | $9.21 | $9.23 | $9.23 | 7,954,675 |
| 2023-03-08 | $9.53 | $9.57 | $9.36 | $9.49 | $9.49 | 5,887,477 |
| 2023-03-07 | $9.63 | $9.78 | $9.49 | $9.51 | $9.51 | 6,128,990 |
| 2023-03-06 | $10.15 | $10.15 | $9.52 | $9.59 | $9.59 | 8,214,637 |
| 2023-03-03 | $10.04 | $10.11 | $9.90 | $10.05 | $10.05 | 5,944,029 |
| 2023-03-02 | $9.72 | $10.05 | $9.70 | $9.97 | $9.97 | 6,489,553 |
| 2023-03-01 | $9.90 | $10.10 | $9.77 | $9.81 | $9.81 | 6,215,265 |
| 2023-02-28 | $9.71 | $10.25 | $9.71 | $9.93 | $9.93 | 9,977,267 |
| 2023-02-27 | $9.91 | $10.03 | $9.66 | $9.67 | $9.67 | 10,055,346 |
| 2023-02-24 | $9.81 | $9.86 | $9.68 | $9.72 | $9.72 | 7,526,796 |
| 2023-02-23 | $10.11 | $10.16 | $9.81 | $10.00 | $10.00 | 7,107,747 |
| 2023-02-22 | $10.10 | $10.24 | $9.97 | $10.06 | $10.06 | 6,334,692 |
| 2023-02-21 | $10.31 | $10.37 | $10.00 | $10.09 | $10.09 | 7,215,666 |
| 2023-02-17 | $10.30 | $10.61 | $10.19 | $10.51 | $10.51 | 7,312,566 |
| 2023-02-16 | $10.63 | $10.78 | $10.35 | $10.38 | $10.38 | 8,104,637 |
| 2023-02-15 | $10.50 | $10.85 | $10.50 | $10.80 | $10.80 | 5,486,800 |
| 2023-02-14 | $10.61 | $10.87 | $10.55 | $10.69 | $10.69 | 6,779,513 |
| 2023-02-13 | $10.52 | $10.79 | $10.50 | $10.74 | $10.74 | 9,206,462 |
| 2023-02-10 | $10.69 | $10.84 | $10.52 | $10.59 | $10.59 | 7,499,802 |
| 2023-02-09 | $11.31 | $11.44 | $10.85 | $10.94 | $10.94 | 12,439,844 |
| 2023-02-08 | $12.34 | $12.34 | $10.85 | $11.22 | $11.22 | 23,263,703 |
| 2023-02-07 | $12.20 | $12.45 | $11.95 | $12.22 | $12.22 | 11,117,701 |
| 2023-02-06 | $12.52 | $12.60 | $12.10 | $12.23 | $12.23 | 10,062,098 |
| 2023-02-03 | $12.50 | $13.00 | $12.46 | $12.66 | $12.66 | 6,875,812 |
| 2023-02-02 | $12.82 | $13.05 | $12.62 | $12.78 | $12.78 | 7,275,675 |
| 2023-02-01 | $12.40 | $12.90 | $12.33 | $12.78 | $12.78 | 7,314,542 |
| 2023-01-31 | $12.23 | $12.41 | $12.11 | $12.39 | $12.39 | 7,350,246 |
| 2023-01-30 | $12.04 | $12.22 | $12.00 | $12.13 | $12.13 | 7,227,208 |
| 2023-01-27 | $11.77 | $12.32 | $11.71 | $12.20 | $12.20 | 5,917,342 |
| 2023-01-26 | $11.86 | $11.97 | $11.47 | $11.85 | $11.85 | 7,889,356 |
| 2023-01-25 | $11.50 | $11.76 | $11.38 | $11.70 | $11.70 | 5,218,416 |
| 2023-01-24 | $11.95 | $11.95 | $11.67 | $11.72 | $11.72 | 5,140,087 |
| 2023-01-23 | $11.69 | $12.04 | $11.63 | $11.94 | $11.94 | 8,047,991 |
| 2023-01-20 | $11.52 | $11.76 | $11.37 | $11.67 | $11.67 | 5,588,229 |
| 2023-01-19 | $11.64 | $11.66 | $11.20 | $11.41 | $11.41 | 5,269,729 |
| 2023-01-18 | $12.00 | $12.16 | $11.77 | $11.86 | $11.86 | 6,563,120 |
| 2023-01-17 | $11.56 | $12.11 | $11.52 | $11.91 | $11.91 | 9,560,455 |
| 2023-01-13 | $11.02 | $11.54 | $10.99 | $11.49 | $11.49 | 6,857,718 |
| 2023-01-12 | $10.98 | $11.30 | $10.83 | $11.17 | $11.17 | 7,345,255 |
| 2023-01-11 | $10.96 | $11.06 | $10.83 | $10.96 | $10.96 | 6,273,468 |
| 2023-01-10 | $10.61 | $10.92 | $10.57 | $10.90 | $10.90 | 4,820,532 |
| 2023-01-09 | $10.65 | $10.94 | $10.44 | $10.66 | $10.66 | 7,146,950 |
| 2023-01-06 | $10.47 | $10.86 | $10.38 | $10.75 | $10.75 | 6,358,884 |
| 2023-01-05 | $10.45 | $10.61 | $10.30 | $10.34 | $10.34 | 7,726,985 |
| 2023-01-04 | $10.30 | $10.78 | $10.25 | $10.67 | $10.67 | 7,516,892 |
| 2023-01-03 | $10.37 | $10.42 | $10.09 | $10.09 | $10.09 | 7,016,406 |
| 2022-12-30 | $9.78 | $10.18 | $9.72 | $10.16 | $10.16 | 6,116,821 |
| 2022-12-29 | $9.73 | $9.99 | $9.66 | $9.96 | $9.96 | 5,852,908 |
| 2022-12-28 | $9.91 | $10.00 | $9.56 | $9.60 | $9.60 | 5,277,244 |
| 2022-12-27 | $9.74 | $10.10 | $9.61 | $9.97 | $9.97 | 6,397,977 |
| 2022-12-23 | $9.60 | $9.81 | $9.54 | $9.77 | $9.77 | 5,010,589 |
| 2022-12-22 | $9.80 | $9.80 | $9.41 | $9.67 | $9.67 | 10,069,465 |
| 2022-12-21 | $9.73 | $10.05 | $9.73 | $9.90 | $9.90 | 8,653,330 |
| 2022-12-20 | $9.50 | $9.65 | $9.40 | $9.41 | $9.41 | 7,523,454 |
| 2022-12-19 | $10.10 | $10.10 | $9.44 | $9.54 | $9.54 | 8,044,976 |
| 2022-12-16 | $9.99 | $10.22 | $9.90 | $10.15 | $10.15 | 12,981,674 |
| 2022-12-15 | $10.17 | $10.26 | $9.85 | $10.04 | $10.04 | 11,131,294 |
| 2022-12-14 | $10.51 | $10.68 | $10.29 | $10.47 | $10.47 | 6,693,590 |
| 2022-12-13 | $10.63 | $10.87 | $10.32 | $10.54 | $10.54 | 9,148,603 |
| 2022-12-12 | $10.01 | $10.60 | $9.76 | $10.49 | $10.49 | 13,322,953 |
| 2022-12-09 | $9.44 | $9.69 | $9.37 | $9.53 | $9.53 | 6,820,377 |
| 2022-12-08 | $9.51 | $9.60 | $9.40 | $9.60 | $9.60 | 5,067,219 |
| 2022-12-07 | $9.47 | $9.50 | $9.25 | $9.43 | $9.43 | 6,571,561 |
| 2022-12-06 | $9.67 | $9.81 | $9.38 | $9.51 | $9.51 | 6,563,541 |
| 2022-12-05 | $9.95 | $10.04 | $9.57 | $9.65 | $9.65 | 7,968,884 |
| 2022-12-02 | $9.80 | $10.23 | $9.75 | $10.14 | $10.14 | 7,220,286 |
| 2022-12-01 | $9.98 | $10.20 | $9.94 | $9.98 | $9.98 | 6,243,797 |
| 2022-11-30 | $9.85 | $10.00 | $9.54 | $10.00 | $10.00 | 11,750,157 |
| 2022-11-29 | $9.47 | $9.95 | $9.42 | $9.84 | $9.84 | 7,966,087 |
| 2022-11-28 | $9.54 | $9.70 | $9.37 | $9.39 | $9.39 | 7,807,370 |
| 2022-11-25 | $9.58 | $9.67 | $9.52 | $9.67 | $9.67 | 2,458,410 |
| 2022-11-23 | $9.40 | $9.65 | $9.40 | $9.65 | $9.65 | 6,027,783 |
| 2022-11-22 | $9.23 | $9.60 | $9.15 | $9.46 | $9.46 | 8,862,490 |
| 2022-11-21 | $9.41 | $9.47 | $9.01 | $9.07 | $9.07 | 7,376,503 |
| 2022-11-18 | $9.66 | $9.74 | $9.35 | $9.53 | $9.53 | 6,452,129 |
| 2022-11-17 | $9.25 | $9.51 | $9.23 | $9.45 | $9.45 | 6,921,356 |
| 2022-11-16 | $9.36 | $9.55 | $9.20 | $9.51 | $9.51 | 9,536,286 |
| 2022-11-15 | $9.42 | $9.76 | $9.30 | $9.61 | $9.61 | 10,862,357 |
| 2022-11-14 | $9.24 | $9.33 | $8.96 | $9.18 | $9.18 | 11,240,526 |
| 2022-11-11 | $8.71 | $9.45 | $8.71 | $9.38 | $9.38 | 13,569,433 |
| 2022-11-10 | $8.12 | $8.66 | $8.12 | $8.65 | $8.65 | 12,856,180 |
| 2022-11-09 | $7.96 | $8.30 | $7.70 | $7.72 | $7.72 | 10,857,074 |
| 2022-11-08 | $8.31 | $8.33 | $7.95 | $8.09 | $8.09 | 8,409,573 |
| 2022-11-07 | $8.39 | $8.43 | $8.03 | $8.26 | $8.26 | 11,008,086 |
| 2022-11-04 | $8.17 | $8.50 | $8.12 | $8.29 | $8.29 | 12,974,283 |
| 2022-11-03 | $7.51 | $8.31 | $7.46 | $7.95 | $7.95 | 20,456,522 |
| 2022-11-02 | $7.64 | $7.64 | $7.09 | $7.10 | $7.10 | 11,904,496 |
| 2022-11-01 | $7.63 | $7.73 | $7.30 | $7.53 | $7.53 | 10,342,120 |
| 2022-10-31 | $7.22 | $7.48 | $7.21 | $7.45 | $7.45 | 10,040,294 |
| 2022-10-28 | $7.15 | $7.35 | $7.03 | $7.32 | $7.32 | 5,794,178 |
| 2022-10-27 | $7.29 | $7.39 | $7.14 | $7.16 | $7.16 | 7,595,285 |
| 2022-10-26 | $7.26 | $7.50 | $7.18 | $7.21 | $7.21 | 8,700,079 |
| 2022-10-25 | $7.13 | $7.40 | $7.13 | $7.37 | $7.37 | 9,205,848 |
| 2022-10-24 | $6.82 | $7.20 | $6.76 | $7.17 | $7.17 | 11,337,869 |
| 2022-10-21 | $6.51 | $6.83 | $6.49 | $6.82 | $6.82 | 9,035,777 |
| 2022-10-20 | $6.98 | $7.16 | $6.62 | $6.62 | $6.62 | 13,645,495 |
| 2022-10-19 | $6.97 | $7.17 | $6.74 | $6.92 | $6.92 | 9,817,376 |
| 2022-10-18 | $7.39 | $7.54 | $7.11 | $7.17 | $7.17 | 8,828,777 |
| 2022-10-17 | $7.21 | $7.29 | $7.14 | $7.18 | $7.18 | 7,653,793 |
| 2022-10-14 | $7.31 | $7.40 | $6.93 | $6.97 | $6.97 | 7,127,618 |
| 2022-10-13 | $6.84 | $7.33 | $6.71 | $7.21 | $7.21 | 6,845,991 |
| 2022-10-12 | $7.13 | $7.18 | $7.03 | $7.04 | $7.04 | 7,311,926 |
| 2022-10-11 | $6.98 | $7.32 | $6.90 | $7.12 | $7.12 | 7,183,430 |
| 2022-10-10 | $7.13 | $7.17 | $6.83 | $6.94 | $6.94 | 7,774,988 |
| 2022-10-07 | $7.12 | $7.20 | $6.97 | $7.07 | $7.07 | 9,086,704 |
| 2022-10-06 | $7.45 | $7.57 | $7.26 | $7.30 | $7.30 | 12,774,397 |
| 2022-10-05 | $7.22 | $7.53 | $7.16 | $7.48 | $7.48 | 6,887,100 |
| 2022-10-04 | $7.24 | $7.40 | $7.21 | $7.40 | $7.40 | 7,698,628 |
| 2022-10-03 | $6.76 | $7.13 | $6.62 | $7.03 | $7.03 | 10,062,330 |
| 2022-09-30 | $6.79 | $7.07 | $6.38 | $6.65 | $6.65 | 21,130,833 |
| 2022-09-29 | $7.79 | $7.83 | $7.28 | $7.37 | $7.37 | 10,014,027 |
| 2022-09-28 | $7.79 | $8.11 | $7.76 | $7.93 | $7.93 | 8,929,167 |
| 2022-09-27 | $7.70 | $7.79 | $7.52 | $7.75 | $7.75 | 8,864,498 |
| 2022-09-26 | $7.61 | $7.75 | $7.52 | $7.58 | $7.58 | 5,316,808 |
| 2022-09-23 | $7.58 | $7.73 | $7.44 | $7.60 | $7.60 | 5,545,858 |
| 2022-09-22 | $8.06 | $8.08 | $7.74 | $7.75 | $7.75 | 5,607,926 |
| 2022-09-21 | $8.31 | $8.38 | $8.04 | $8.06 | $8.06 | 3,977,187 |
| 2022-09-20 | $8.43 | $8.52 | $8.21 | $8.27 | $8.27 | 4,241,295 |
| 2022-09-19 | $8.22 | $8.59 | $8.22 | $8.59 | $8.59 | 6,617,108 |
| 2022-09-16 | $8.27 | $8.41 | $8.15 | $8.35 | $8.35 | 7,875,956 |
| 2022-09-15 | $8.58 | $8.87 | $8.39 | $8.44 | $8.44 | 5,253,908 |
| 2022-09-14 | $8.62 | $8.79 | $8.52 | $8.67 | $8.67 | 9,980,678 |
| 2022-09-13 | $8.85 | $8.87 | $8.55 | $8.60 | $8.60 | 7,704,885 |
| 2022-09-12 | $9.10 | $9.31 | $9.09 | $9.19 | $9.19 | 6,920,010 |
| 2022-09-09 | $8.95 | $9.08 | $8.91 | $9.01 | $9.01 | 4,174,240 |
| 2022-09-08 | $8.51 | $8.83 | $8.38 | $8.81 | $8.81 | 5,042,384 |
| 2022-09-07 | $8.20 | $8.68 | $8.20 | $8.64 | $8.64 | 3,913,567 |
| 2022-09-06 | $8.31 | $8.35 | $8.02 | $8.25 | $8.25 | 6,419,620 |
| 2022-09-02 | $8.55 | $8.55 | $8.18 | $8.28 | $8.28 | 5,729,391 |
| 2022-09-01 | $8.31 | $8.37 | $8.12 | $8.32 | $8.32 | 5,680,428 |
| 2022-08-31 | $8.77 | $8.78 | $8.42 | $8.42 | $8.42 | 5,139,530 |
| 2022-08-30 | $8.63 | $8.76 | $8.56 | $8.68 | $8.68 | 3,828,473 |
| 2022-08-29 | $8.70 | $8.79 | $8.54 | $8.54 | $8.54 | 5,056,976 |
| 2022-08-26 | $9.23 | $9.29 | $8.62 | $8.73 | $8.73 | 7,409,489 |
| 2022-08-25 | $8.98 | $9.36 | $8.95 | $9.18 | $9.18 | 6,256,155 |
| 2022-08-24 | $9.00 | $9.15 | $8.88 | $9.01 | $9.01 | 4,426,316 |
| 2022-08-23 | $8.94 | $9.17 | $8.93 | $8.99 | $8.99 | 6,123,692 |
| 2022-08-22 | $9.02 | $9.08 | $8.81 | $8.85 | $8.85 | 7,448,685 |
| 2022-08-19 | $9.69 | $9.69 | $9.19 | $9.25 | $9.25 | 4,552,609 |
| 2022-08-18 | $9.89 | $9.89 | $9.65 | $9.76 | $9.76 | 5,105,114 |
| 2022-08-17 | $10.01 | $10.12 | $9.79 | $9.95 | $9.95 | 6,577,276 |
| 2022-08-16 | $10.20 | $10.47 | $10.11 | $10.24 | $10.24 | 9,042,748 |
| 2022-08-15 | $10.00 | $10.18 | $9.88 | $10.17 | $10.17 | 5,805,029 |
| 2022-08-12 | $9.99 | $10.04 | $9.78 | $10.03 | $10.03 | 4,194,041 |
| 2022-08-11 | $9.97 | $10.11 | $9.73 | $9.85 | $9.85 | 5,253,848 |
| 2022-08-10 | $9.51 | $9.79 | $9.49 | $9.76 | $9.76 | 5,655,345 |
| 2022-08-09 | $9.64 | $9.64 | $9.08 | $9.22 | $9.22 | 6,067,552 |
| 2022-08-08 | $9.40 | $9.79 | $9.40 | $9.67 | $9.67 | 5,995,969 |
| 2022-08-05 | $9.20 | $9.59 | $9.14 | $9.33 | $9.33 | 7,380,395 |
| 2022-08-04 | $9.09 | $9.34 | $9.00 | $9.30 | $9.30 | 9,832,924 |
| 2022-08-03 | $9.35 | $9.79 | $9.19 | $9.33 | $9.33 | 10,202,548 |
| 2022-08-02 | $9.14 | $9.33 | $9.07 | $9.20 | $9.20 | 7,328,062 |
| 2022-08-01 | $9.09 | $9.35 | $8.94 | $9.26 | $9.26 | 8,080,713 |
| 2022-07-29 | $9.00 | $9.26 | $8.88 | $9.26 | $9.26 | 8,280,017 |
| 2022-07-28 | $8.71 | $8.99 | $8.56 | $8.98 | $8.98 | 5,622,143 |
| 2022-07-27 | $8.36 | $8.71 | $8.25 | $8.70 | $8.70 | 8,351,035 |
| 2022-07-26 | $8.47 | $8.50 | $8.14 | $8.25 | $8.25 | 6,903,169 |
| 2022-07-25 | $8.82 | $8.83 | $8.53 | $8.73 | $8.73 | 6,153,295 |
| 2022-07-22 | $9.02 | $9.05 | $8.66 | $8.76 | $8.76 | 4,439,286 |
| 2022-07-21 | $8.82 | $8.98 | $8.72 | $8.96 | $8.96 | 5,271,270 |
| 2022-07-20 | $8.74 | $8.98 | $8.69 | $8.95 | $8.95 | 5,474,042 |
| 2022-07-19 | $8.44 | $8.77 | $8.44 | $8.74 | $8.74 | 10,945,615 |
| 2022-07-18 | $8.51 | $8.68 | $8.21 | $8.25 | $8.25 | 8,610,040 |
| 2022-07-15 | $8.22 | $8.42 | $8.11 | $8.33 | $8.33 | 5,693,880 |
| 2022-07-14 | $8.40 | $8.47 | $8.10 | $8.12 | $8.12 | 6,382,552 |
| 2022-07-13 | $8.44 | $8.58 | $8.31 | $8.53 | $8.53 | 4,298,750 |
| 2022-07-12 | $8.62 | $8.79 | $8.54 | $8.61 | $8.61 | 4,445,476 |
| 2022-07-11 | $8.62 | $8.82 | $8.48 | $8.62 | $8.62 | 6,889,170 |
| 2022-07-08 | $8.73 | $9.03 | $8.67 | $8.97 | $8.97 | 6,276,045 |
| 2022-07-07 | $8.61 | $8.86 | $8.53 | $8.82 | $8.82 | 6,370,521 |
| 2022-07-06 | $8.75 | $8.83 | $8.43 | $8.52 | $8.52 | 5,816,047 |
| 2022-07-05 | $8.32 | $8.75 | $8.27 | $8.74 | $8.74 | 6,596,335 |
| 2022-07-01 | $8.28 | $8.53 | $8.13 | $8.50 | $8.50 | 12,719,892 |
| 2022-06-30 | $8.60 | $8.67 | $8.27 | $8.33 | $8.33 | 14,195,429 |
| 2022-06-29 | $9.07 | $9.13 | $8.70 | $8.78 | $8.78 | 11,495,386 |
| 2022-06-28 | $9.42 | $9.63 | $9.13 | $9.13 | $9.13 | 6,291,031 |
| 2022-06-27 | $9.64 | $9.68 | $9.17 | $9.33 | $9.33 | 9,377,983 |
| 2022-06-24 | $9.26 | $9.60 | $9.16 | $9.58 | $9.58 | 8,660,621 |
| 2022-06-23 | $8.99 | $9.14 | $8.78 | $9.09 | $9.09 | 6,591,337 |
| 2022-06-22 | $8.81 | $9.10 | $8.73 | $8.93 | $8.93 | 8,105,620 |
| 2022-06-21 | $9.10 | $9.24 | $8.79 | $8.87 | $8.87 | 11,631,153 |
| 2022-06-17 | $8.98 | $9.40 | $8.90 | $9.16 | $9.16 | 53,797,626 |
| 2022-06-16 | $9.28 | $9.32 | $8.84 | $8.94 | $8.94 | 9,575,523 |
| 2022-06-15 | $9.58 | $9.80 | $9.40 | $9.56 | $9.56 | 7,617,151 |
| 2022-06-14 | $9.68 | $9.83 | $9.42 | $9.46 | $9.46 | 6,354,223 |
| 2022-06-13 | $9.76 | $9.87 | $9.53 | $9.66 | $9.66 | 9,296,765 |
| 2022-06-10 | $10.25 | $10.40 | $10.06 | $10.13 | $10.13 | 6,067,332 |
| 2022-06-09 | $10.91 | $10.92 | $10.52 | $10.53 | $10.53 | 6,830,563 |
| 2022-06-08 | $10.86 | $11.12 | $10.82 | $10.92 | $10.92 | 5,566,702 |
| 2022-06-07 | $10.87 | $11.07 | $10.70 | $10.99 | $10.99 | 6,006,844 |
| 2022-06-06 | $11.10 | $11.29 | $10.84 | $11.03 | $11.03 | 7,888,370 |
| 2022-06-03 | $10.85 | $11.17 | $10.77 | $11.00 | $11.00 | 6,815,260 |
| 2022-06-02 | $10.51 | $11.06 | $10.45 | $11.03 | $11.03 | 7,159,178 |
| 2022-06-01 | $10.72 | $10.78 | $10.20 | $10.33 | $10.33 | 5,226,200 |
| 2022-05-31 | $10.38 | $10.67 | $10.22 | $10.58 | $10.58 | 8,673,259 |
| 2022-05-27 | $10.14 | $10.36 | $10.09 | $10.34 | $10.34 | 6,322,674 |
| 2022-05-26 | $9.86 | $10.22 | $9.83 | $10.09 | $10.09 | 11,899,454 |
| 2022-05-25 | $8.98 | $9.81 | $8.98 | $9.75 | $9.75 | 9,870,141 |
| 2022-05-24 | $9.48 | $9.56 | $8.97 | $9.11 | $9.11 | 9,155,753 |
| 2022-05-23 | $9.49 | $9.70 | $9.26 | $9.69 | $9.69 | 14,745,216 |
| 2022-05-20 | $9.43 | $9.66 | $9.17 | $9.64 | $9.64 | 14,918,368 |
| 2022-05-19 | $9.96 | $10.07 | $9.16 | $9.28 | $9.28 | 25,597,609 |
| 2022-05-18 | $11.09 | $11.23 | $10.44 | $10.53 | $10.53 | 9,454,569 |
| 2022-05-17 | $11.20 | $11.47 | $11.07 | $11.40 | $11.40 | 8,100,048 |
| 2022-05-16 | $10.91 | $11.04 | $10.72 | $10.92 | $10.92 | 7,466,952 |
| 2022-05-13 | $10.72 | $11.29 | $10.70 | $11.04 | $11.04 | 9,371,073 |
| 2022-05-12 | $9.91 | $10.90 | $9.91 | $10.64 | $10.64 | 13,143,893 |
| 2022-05-11 | $10.41 | $10.50 | $9.95 | $9.98 | $9.98 | 9,554,102 |
| 2022-05-10 | $10.54 | $10.69 | $10.13 | $10.39 | $10.39 | 13,215,300 |
| 2022-05-09 | $10.67 | $11.04 | $10.29 | $10.33 | $10.33 | 11,867,565 |
| 2022-05-06 | $11.23 | $11.50 | $10.39 | $10.89 | $10.89 | 30,066,815 |
| 2022-05-05 | $15.28 | $15.34 | $14.06 | $14.29 | $14.29 | 10,252,331 |
| 2022-05-04 | $15.62 | $15.65 | $14.79 | $15.58 | $15.58 | 9,123,523 |
| 2022-05-03 | $15.60 | $15.75 | $15.08 | $15.33 | $15.33 | 10,924,170 |
| 2022-05-02 | $15.45 | $15.58 | $15.10 | $15.57 | $15.57 | 6,788,557 |
| 2022-04-29 | $15.50 | $15.80 | $15.32 | $15.36 | $15.36 | 5,151,396 |
| 2022-04-28 | $15.31 | $15.79 | $15.05 | $15.64 | $15.64 | 5,933,525 |
| 2022-04-27 | $14.75 | $15.26 | $14.63 | $15.04 | $15.04 | 7,441,543 |
| 2022-04-26 | $15.72 | $15.83 | $14.70 | $14.81 | $14.81 | 7,498,864 |
| 2022-04-25 | $15.35 | $15.80 | $15.24 | $15.77 | $15.77 | 5,694,379 |
| 2022-04-22 | $16.17 | $16.29 | $15.40 | $15.47 | $15.47 | 4,582,050 |
| 2022-04-21 | $16.89 | $17.00 | $16.22 | $16.37 | $16.37 | 3,840,840 |
| 2022-04-20 | $16.85 | $16.98 | $16.53 | $16.54 | $16.54 | 3,727,667 |
| 2022-04-19 | $16.09 | $16.90 | $16.09 | $16.72 | $16.72 | 5,238,980 |
| 2022-04-18 | $15.96 | $16.16 | $15.79 | $16.04 | $16.04 | 3,009,771 |
| 2022-04-14 | $16.24 | $16.41 | $16.02 | $16.06 | $16.06 | 3,056,010 |
| 2022-04-13 | $15.87 | $16.36 | $15.87 | $16.22 | $16.22 | 3,263,036 |
| 2022-04-12 | $16.04 | $16.33 | $15.78 | $15.91 | $15.91 | 3,678,903 |
| 2022-04-11 | $15.72 | $16.31 | $15.66 | $15.90 | $15.90 | 3,436,398 |
| 2022-04-08 | $15.99 | $16.31 | $15.87 | $15.95 | $15.95 | 4,168,079 |
| 2022-04-07 | $16.16 | $16.22 | $15.68 | $16.08 | $16.08 | 4,489,659 |
| 2022-04-06 | $16.15 | $16.27 | $15.79 | $16.15 | $16.15 | 4,634,248 |
| 2022-04-05 | $16.81 | $17.03 | $16.36 | $16.49 | $16.49 | 5,670,718 |
| 2022-04-04 | $16.84 | $17.20 | $16.74 | $16.96 | $16.96 | 3,608,935 |
| 2022-04-01 | $17.08 | $17.20 | $16.61 | $16.77 | $16.77 | 5,144,742 |
| 2022-03-31 | $17.51 | $17.57 | $17.01 | $17.02 | $17.02 | 5,706,042 |
| 2022-03-30 | $17.94 | $18.03 | $17.53 | $17.66 | $17.66 | 4,148,261 |
| 2022-03-29 | $17.81 | $18.18 | $17.79 | $18.03 | $18.03 | 4,020,108 |
| 2022-03-28 | $17.38 | $17.51 | $17.05 | $17.43 | $17.43 | 4,714,319 |
| 2022-03-25 | $17.36 | $17.50 | $17.09 | $17.42 | $17.42 | 4,534,928 |
| 2022-03-24 | $17.12 | $17.37 | $16.95 | $17.27 | $17.27 | 3,281,581 |
| 2022-03-23 | $16.98 | $17.25 | $16.85 | $16.95 | $16.95 | 4,420,587 |
| 2022-03-22 | $17.34 | $17.73 | $17.10 | $17.13 | $17.13 | 6,984,309 |
| 2022-03-21 | $17.35 | $17.39 | $16.78 | $17.12 | $17.12 | 5,941,231 |
| 2022-03-18 | $17.08 | $17.57 | $17.00 | $17.50 | $17.50 | 8,094,466 |
| 2022-03-17 | $16.75 | $17.19 | $16.57 | $17.16 | $17.16 | 4,896,478 |
| 2022-03-16 | $16.41 | $17.00 | $16.40 | $16.99 | $16.99 | 7,542,218 |
| 2022-03-15 | $15.81 | $16.33 | $15.79 | $16.12 | $16.12 | 6,057,434 |
| 2022-03-14 | $15.38 | $15.85 | $15.38 | $15.73 | $15.73 | 9,211,853 |
| 2022-03-11 | $15.48 | $15.66 | $15.32 | $15.37 | $15.37 | 4,985,304 |
| 2022-03-10 | $14.98 | $15.57 | $14.87 | $15.29 | $15.29 | 5,804,862 |
| 2022-03-09 | $15.01 | $15.38 | $14.98 | $15.26 | $15.26 | 7,590,123 |
| 2022-03-08 | $13.91 | $14.76 | $13.70 | $14.19 | $14.19 | 9,641,569 |
| 2022-03-07 | $15.24 | $15.30 | $13.77 | $13.83 | $13.83 | 14,647,774 |
| 2022-03-04 | $16.25 | $16.32 | $15.17 | $15.26 | $15.26 | 10,675,181 |
| 2022-03-03 | $17.26 | $17.29 | $16.37 | $16.45 | $16.45 | 8,529,295 |
| 2022-03-02 | $17.31 | $17.53 | $17.04 | $17.32 | $17.32 | 7,620,013 |
| 2022-03-01 | $17.75 | $17.85 | $17.13 | $17.24 | $17.24 | 8,316,339 |
| 2022-02-28 | $17.43 | $17.94 | $17.38 | $17.89 | $17.89 | 7,820,661 |
| 2022-02-25 | $17.16 | $17.82 | $17.03 | $17.76 | $17.76 | 9,399,296 |
| 2022-02-24 | $15.27 | $17.15 | $15.21 | $17.10 | $17.10 | 13,785,010 |
| 2022-02-23 | $16.39 | $16.52 | $15.74 | $15.79 | $15.79 | 5,780,965 |
| 2022-02-22 | $16.33 | $16.62 | $16.03 | $16.15 | $16.15 | 6,605,710 |
| 2022-02-18 | $16.56 | $16.82 | $16.38 | $16.54 | $16.54 | 4,984,626 |
| 2022-02-17 | $17.07 | $17.38 | $16.52 | $16.53 | $16.53 | 6,932,412 |
| 2022-02-16 | $17.60 | $17.70 | $17.11 | $17.25 | $17.25 | 7,863,728 |
| 2022-02-15 | $17.38 | $17.92 | $17.33 | $17.76 | $17.76 | 7,880,755 |
| 2022-02-14 | $17.44 | $17.89 | $17.18 | $17.19 | $17.19 | 8,051,678 |
| 2022-02-11 | $19.07 | $19.10 | $17.25 | $17.51 | $17.51 | 23,764,136 |
| 2022-02-10 | $19.81 | $20.65 | $19.79 | $20.01 | $20.01 | 9,883,209 |
| 2022-02-09 | $20.15 | $20.39 | $20.02 | $20.35 | $20.35 | 5,239,625 |
| 2022-02-08 | $19.40 | $20.05 | $19.40 | $19.89 | $19.89 | 4,310,653 |
| 2022-02-07 | $19.61 | $20.21 | $19.42 | $19.56 | $19.56 | 5,984,199 |
| 2022-02-04 | $19.02 | $19.76 | $18.97 | $19.57 | $19.57 | 9,730,245 |
| 2022-02-03 | $19.20 | $19.76 | $19.12 | $19.18 | $19.18 | 7,955,006 |
| 2022-02-02 | $19.77 | $20.13 | $19.32 | $19.59 | $19.59 | 7,762,492 |
| 2022-02-01 | $19.06 | $19.51 | $18.62 | $19.08 | $19.08 | 4,625,422 |
| 2022-01-31 | $18.23 | $18.84 | $18.18 | $18.83 | $18.83 | 5,360,714 |
| 2022-01-28 | $18.16 | $18.27 | $17.52 | $18.26 | $18.26 | 5,884,198 |
| 2022-01-27 | $18.44 | $18.86 | $17.84 | $18.13 | $18.13 | 8,811,013 |
| 2022-01-26 | $18.95 | $18.97 | $17.91 | $18.14 | $18.14 | 7,229,635 |
| 2022-01-25 | $18.86 | $18.87 | $18.32 | $18.60 | $18.60 | 6,328,383 |
| 2022-01-24 | $18.48 | $19.34 | $18.15 | $19.33 | $19.33 | 8,466,209 |
| 2022-01-21 | $18.88 | $19.34 | $18.35 | $18.77 | $18.77 | 8,596,724 |
| 2022-01-20 | $18.86 | $19.48 | $18.46 | $18.51 | $18.51 | 6,536,288 |
| 2022-01-19 | $18.99 | $19.41 | $18.79 | $18.80 | $18.80 | 5,129,594 |
| 2022-01-18 | $19.10 | $19.21 | $18.73 | $18.81 | $18.81 | 6,261,082 |
| 2022-01-14 | $18.99 | $18.99 | $18.38 | $18.86 | $18.86 | 8,461,959 |
| 2022-01-13 | $19.64 | $19.74 | $19.24 | $19.30 | $19.30 | 4,316,948 |
| 2022-01-12 | $19.73 | $20.13 | $19.44 | $19.59 | $19.59 | 6,690,673 |
| 2022-01-11 | $19.45 | $19.51 | $18.95 | $19.47 | $19.47 | 5,723,197 |
| 2022-01-10 | $19.45 | $19.56 | $18.95 | $19.54 | $19.54 | 7,522,619 |
| 2022-01-07 | $20.70 | $20.79 | $19.81 | $19.85 | $19.85 | 6,473,966 |
| 2022-01-06 | $20.69 | $20.97 | $20.05 | $20.83 | $20.83 | 4,277,418 |
| 2022-01-05 | $21.34 | $21.61 | $20.68 | $20.71 | $20.71 | 4,576,545 |
| 2022-01-04 | $22.01 | $22.01 | $21.26 | $21.48 | $21.48 | 6,424,131 |
| 2022-01-03 | $21.37 | $21.66 | $21.15 | $21.24 | $21.24 | 3,996,752 |
| 2021-12-31 | $21.07 | $21.27 | $20.87 | $21.19 | $21.19 | 3,792,747 |
| 2021-12-30 | $21.15 | $21.47 | $21.01 | $21.04 | $21.04 | 3,323,961 |
| 2021-12-29 | $20.99 | $21.39 | $20.93 | $21.08 | $21.08 | 3,434,251 |
| 2021-12-28 | $20.93 | $21.42 | $20.86 | $20.93 | $20.93 | 3,286,809 |
| 2021-12-27 | $20.63 | $21.08 | $20.50 | $20.90 | $20.90 | 4,449,299 |
| 2021-12-23 | $20.51 | $20.69 | $20.26 | $20.62 | $20.62 | 4,095,416 |
| 2021-12-22 | $20.40 | $20.62 | $20.08 | $20.36 | $20.36 | 5,195,621 |
| 2021-12-21 | $20.21 | $20.56 | $20.21 | $20.50 | $20.50 | 6,740,081 |
| 2021-12-20 | $20.79 | $20.82 | $19.83 | $19.94 | $19.94 | 6,677,551 |
| 2021-12-17 | $21.19 | $21.29 | $20.65 | $20.90 | $20.90 | 7,317,210 |
| 2021-12-16 | $21.73 | $22.10 | $21.28 | $21.37 | $21.37 | 8,943,055 |
| 2021-12-15 | $22.42 | $22.65 | $21.59 | $22.37 | $22.37 | 6,519,498 |
| 2021-12-14 | $22.40 | $22.70 | $22.20 | $22.25 | $22.25 | 3,843,598 |
| 2021-12-13 | $23.68 | $23.74 | $22.34 | $22.60 | $22.60 | 4,228,384 |
| 2021-12-10 | $24.08 | $24.09 | $23.37 | $23.61 | $23.61 | 3,416,816 |
| 2021-12-09 | $24.21 | $24.60 | $23.87 | $23.88 | $23.88 | 3,263,769 |
| 2021-12-08 | $24.40 | $24.53 | $24.06 | $24.25 | $24.25 | 2,815,009 |
| 2021-12-07 | $24.28 | $24.91 | $24.28 | $24.45 | $24.45 | 4,222,773 |
| 2021-12-06 | $23.62 | $24.29 | $23.23 | $23.98 | $23.98 | 4,816,617 |
| 2021-12-03 | $23.56 | $23.79 | $22.88 | $23.47 | $23.47 | 5,667,800 |
| 2021-12-02 | $23.08 | $23.61 | $22.46 | $23.50 | $23.50 | 7,531,295 |
| 2021-12-01 | $24.08 | $24.47 | $22.88 | $22.89 | $22.89 | 5,676,062 |
| 2021-11-30 | $24.17 | $24.26 | $23.07 | $23.59 | $23.59 | 6,111,389 |
| 2021-11-29 | $24.40 | $24.77 | $24.01 | $24.39 | $24.39 | 4,059,031 |
| 2021-11-26 | $23.89 | $24.28 | $23.50 | $23.98 | $23.98 | 3,518,235 |
| 2021-11-24 | $24.07 | $25.14 | $23.99 | $24.90 | $24.90 | 8,458,348 |
| 2021-11-23 | $25.21 | $25.42 | $24.65 | $24.80 | $24.80 | 9,562,911 |
| 2021-11-22 | $27.05 | $27.08 | $25.23 | $25.36 | $25.36 | 14,911,402 |
| 2021-11-19 | $26.66 | $27.28 | $26.52 | $26.96 | $26.96 | 5,939,791 |
| 2021-11-18 | $26.46 | $26.85 | $26.02 | $26.83 | $26.83 | 4,444,607 |
| 2021-11-17 | $26.53 | $26.65 | $25.94 | $26.27 | $26.27 | 4,544,332 |
| 2021-11-16 | $25.90 | $26.85 | $25.76 | $26.57 | $26.57 | 4,507,013 |
| 2021-11-15 | $25.30 | $25.87 | $25.11 | $25.84 | $25.84 | 3,384,988 |
| 2021-11-12 | $24.88 | $25.53 | $24.80 | $25.02 | $25.02 | 2,812,532 |
| 2021-11-11 | $24.75 | $25.23 | $24.67 | $24.78 | $24.78 | 3,682,527 |
| 2021-11-10 | $24.58 | $25.50 | $24.38 | $24.74 | $24.74 | 5,851,088 |
| 2021-11-09 | $24.80 | $25.09 | $24.54 | $24.75 | $24.75 | 4,159,574 |
| 2021-11-08 | $24.87 | $25.15 | $24.63 | $24.74 | $24.74 | 5,921,405 |
| 2021-11-05 | $26.20 | $26.30 | $24.79 | $25.02 | $25.02 | 11,365,629 |
| 2021-11-04 | $26.63 | $27.16 | $25.77 | $25.93 | $25.93 | 9,390,220 |
| 2021-11-03 | $26.14 | $27.28 | $26.02 | $26.54 | $26.54 | 17,657,265 |
| 2021-11-02 | $25.19 | $26.28 | $24.92 | $25.60 | $25.60 | 28,984,185 |
| 2021-11-01 | $22.00 | $22.44 | $21.88 | $21.98 | $21.98 | 6,726,409 |
| 2021-10-29 | $22.04 | $22.73 | $21.76 | $21.96 | $21.96 | 5,930,113 |
| 2021-10-28 | $21.76 | $22.14 | $21.61 | $22.13 | $22.13 | 4,881,551 |
| 2021-10-27 | $21.50 | $21.96 | $21.31 | $21.72 | $21.72 | 7,526,839 |
| 2021-10-26 | $21.56 | $21.98 | $21.32 | $21.55 | $21.55 | 7,522,368 |
| 2021-10-25 | $20.72 | $21.39 | $20.64 | $21.36 | $21.36 | 4,460,247 |
| 2021-10-22 | $20.82 | $20.89 | $20.53 | $20.68 | $20.68 | 3,796,572 |
| 2021-10-21 | $20.22 | $21.16 | $20.17 | $20.93 | $20.93 | 7,042,561 |
| 2021-10-20 | $20.37 | $20.81 | $20.17 | $20.20 | $20.20 | 4,385,161 |
| 2021-10-19 | $20.47 | $20.53 | $20.21 | $20.38 | $20.38 | 6,608,435 |
| 2021-10-18 | $20.25 | $20.57 | $20.12 | $20.53 | $20.53 | 3,480,966 |
| 2021-10-15 | $20.71 | $20.78 | $20.45 | $20.51 | $20.51 | 3,419,152 |
| 2021-10-14 | $20.64 | $20.72 | $20.44 | $20.51 | $20.51 | 3,005,004 |
| 2021-10-13 | $20.47 | $20.62 | $20.15 | $20.45 | $20.45 | 3,175,327 |
| 2021-10-12 | $20.29 | $20.50 | $20.09 | $20.34 | $20.34 | 3,318,153 |
| 2021-10-11 | $20.20 | $20.50 | $19.93 | $19.99 | $19.99 | 4,265,129 |
| 2021-10-08 | $20.99 | $21.11 | $20.31 | $20.44 | $20.44 | 4,241,158 |
| 2021-10-07 | $20.98 | $21.55 | $20.90 | $21.11 | $21.11 | 5,271,215 |
| 2021-10-06 | $20.73 | $21.04 | $20.40 | $20.62 | $20.62 | 4,515,621 |
| 2021-10-05 | $21.05 | $21.86 | $20.88 | $21.05 | $21.05 | 7,243,341 |
| 2021-10-04 | $20.70 | $21.13 | $20.60 | $20.74 | $20.74 | 4,793,356 |
| 2021-10-01 | $20.43 | $20.88 | $20.12 | $20.79 | $20.79 | 5,632,350 |
| 2021-09-30 | $20.67 | $20.67 | $19.90 | $20.18 | $20.18 | 10,739,424 |
| 2021-09-29 | $21.40 | $21.49 | $20.69 | $20.72 | $20.72 | 4,568,571 |
| 2021-09-28 | $21.10 | $21.47 | $21.01 | $21.20 | $21.20 | 7,448,822 |
| 2021-09-27 | $21.59 | $21.90 | $21.20 | $21.24 | $21.24 | 4,117,186 |
| 2021-09-24 | $20.83 | $21.77 | $20.61 | $21.50 | $21.50 | 10,469,948 |
| 2021-09-23 | $20.97 | $21.67 | $20.96 | $21.43 | $21.43 | 6,509,613 |
| 2021-09-22 | $20.67 | $21.00 | $20.55 | $20.76 | $20.76 | 3,764,740 |
| 2021-09-21 | $20.51 | $20.77 | $20.35 | $20.50 | $20.50 | 6,332,937 |
| 2021-09-20 | $20.52 | $20.79 | $20.15 | $20.45 | $20.45 | 7,960,989 |
| 2021-09-17 | $21.21 | $21.72 | $20.93 | $21.07 | $21.07 | 7,674,312 |
| 2021-09-16 | $21.58 | $21.83 | $21.36 | $21.38 | $21.38 | 3,869,330 |
| 2021-09-15 | $21.38 | $21.54 | $21.06 | $21.46 | $21.46 | 3,846,224 |
| 2021-09-14 | $22.00 | $22.01 | $21.14 | $21.41 | $21.41 | 6,290,729 |
| 2021-09-13 | $23.01 | $23.12 | $21.78 | $21.92 | $21.92 | 6,059,400 |
| 2021-09-10 | $23.23 | $23.52 | $22.85 | $22.87 | $22.87 | 4,952,342 |
| 2021-09-09 | $22.38 | $23.41 | $22.22 | $23.16 | $23.16 | 11,215,993 |
| 2021-09-08 | $22.58 | $22.72 | $21.95 | $22.20 | $22.20 | 5,248,606 |
| 2021-09-07 | $23.28 | $23.33 | $22.58 | $22.63 | $22.63 | 4,647,081 |
| 2021-09-03 | $22.95 | $23.17 | $22.60 | $23.15 | $23.15 | 3,758,571 |
| 2021-09-02 | $23.34 | $23.40 | $23.00 | $23.07 | $23.07 | 4,262,412 |
| 2021-09-01 | $23.23 | $23.66 | $23.06 | $23.15 | $23.15 | 4,325,701 |
| 2021-08-31 | $24.00 | $24.22 | $22.94 | $23.14 | $23.14 | 6,089,033 |
| 2021-08-30 | $24.24 | $24.34 | $23.91 | $24.12 | $24.12 | 2,868,238 |
| 2021-08-27 | $23.74 | $24.28 | $23.65 | $24.12 | $24.12 | 3,567,002 |
| 2021-08-26 | $24.06 | $24.11 | $23.30 | $23.66 | $23.66 | 3,892,815 |
| 2021-08-25 | $24.22 | $24.38 | $23.95 | $24.13 | $24.13 | 3,850,281 |
| 2021-08-24 | $23.70 | $24.32 | $23.70 | $24.16 | $24.16 | 4,990,615 |
| 2021-08-23 | $23.67 | $23.75 | $23.37 | $23.66 | $23.66 | 4,114,506 |
| 2021-08-20 | $22.98 | $23.49 | $22.85 | $23.45 | $23.45 | 5,127,543 |
| 2021-08-19 | $22.88 | $23.21 | $22.50 | $22.61 | $22.61 | 5,125,488 |
| 2021-08-18 | $23.40 | $23.97 | $23.27 | $23.31 | $23.31 | 3,190,424 |
| 2021-08-17 | $24.84 | $24.90 | $23.42 | $23.50 | $23.50 | 5,603,252 |
| 2021-08-16 | $25.27 | $25.31 | $24.78 | $24.99 | $24.99 | 3,301,747 |
| 2021-08-13 | $25.77 | $25.83 | $25.33 | $25.45 | $25.45 | 2,833,702 |
| 2021-08-12 | $25.78 | $25.94 | $25.52 | $25.77 | $25.77 | 4,962,916 |
| 2021-08-11 | $25.46 | $26.02 | $25.28 | $25.77 | $25.77 | 6,125,124 |
| 2021-08-10 | $25.06 | $26.01 | $25.02 | $25.61 | $25.61 | 7,171,509 |
| 2021-08-09 | $24.99 | $25.30 | $24.59 | $25.02 | $25.02 | 7,011,404 |
| 2021-08-06 | $24.82 | $25.18 | $24.65 | $25.00 | $25.00 | 6,255,894 |
| 2021-08-05 | $23.79 | $24.87 | $23.62 | $24.81 | $24.81 | 9,798,669 |
| 2021-08-04 | $23.17 | $24.71 | $23.04 | $23.81 | $23.81 | 15,871,333 |
| 2021-08-03 | $22.03 | $22.81 | $21.15 | $22.70 | $22.70 | 20,652,898 |
| 2021-08-02 | $21.17 | $21.75 | $21.00 | $21.11 | $21.11 | 10,220,635 |
| 2021-07-30 | $20.38 | $21.09 | $20.28 | $20.45 | $20.45 | 4,423,576 |
| 2021-07-29 | $20.30 | $20.87 | $20.26 | $20.43 | $20.43 | 4,660,282 |
| 2021-07-28 | $20.52 | $20.71 | $19.85 | $20.16 | $20.16 | 3,750,211 |
| 2021-07-27 | $20.38 | $20.48 | $20.04 | $20.34 | $20.34 | 3,868,118 |
| 2021-07-26 | $20.50 | $20.73 | $20.15 | $20.49 | $20.49 | 3,743,978 |
| 2021-07-23 | $20.47 | $20.82 | $20.32 | $20.50 | $20.50 | 4,625,060 |
| 2021-07-22 | $20.45 | $20.53 | $20.05 | $20.23 | $20.23 | 3,732,990 |
| 2021-07-21 | $19.98 | $20.56 | $19.90 | $20.47 | $20.47 | 5,150,099 |
| 2021-07-20 | $18.97 | $19.93 | $18.76 | $19.67 | $19.67 | 5,023,468 |
| 2021-07-19 | $18.70 | $19.09 | $18.47 | $18.90 | $18.90 | 6,978,479 |
| 2021-07-16 | $20.13 | $20.18 | $19.07 | $19.26 | $19.26 | 4,533,712 |
| 2021-07-15 | $20.43 | $20.61 | $19.84 | $20.08 | $20.08 | 5,314,634 |
| 2021-07-14 | $20.81 | $21.03 | $20.45 | $20.55 | $20.55 | 3,189,866 |
| 2021-07-13 | $21.07 | $21.27 | $20.55 | $20.65 | $20.65 | 2,967,853 |
| 2021-07-12 | $21.20 | $21.40 | $20.96 | $21.21 | $21.21 | 3,810,372 |
| 2021-07-09 | $20.81 | $21.38 | $20.72 | $21.34 | $21.34 | 4,067,921 |
| 2021-07-08 | $20.27 | $20.65 | $19.86 | $20.44 | $20.44 | 4,922,878 |
| 2021-07-07 | $21.00 | $21.23 | $20.41 | $20.68 | $20.68 | 3,886,616 |
| 2021-07-06 | $21.17 | $21.30 | $20.65 | $21.07 | $21.07 | 3,599,485 |
| 2021-07-02 | $21.41 | $21.41 | $20.93 | $21.25 | $21.25 | 3,664,440 |
| 2021-07-01 | $21.15 | $21.64 | $21.08 | $21.30 | $21.30 | 3,566,189 |
| 2021-06-30 | $21.02 | $21.15 | $20.76 | $21.15 | $21.15 | 3,124,384 |
| 2021-06-29 | $21.07 | $21.40 | $20.78 | $21.07 | $21.07 | 4,082,772 |
| 2021-06-28 | $21.59 | $21.67 | $20.78 | $20.99 | $20.99 | 6,503,477 |
| 2021-06-25 | $22.09 | $22.30 | $21.54 | $21.69 | $21.69 | 7,202,695 |
| 2021-06-24 | $21.19 | $21.51 | $20.87 | $21.24 | $21.24 | 4,871,178 |
| 2021-06-23 | $20.44 | $21.17 | $20.44 | $21.06 | $21.06 | 7,000,835 |
| 2021-06-22 | $20.09 | $20.43 | $19.76 | $20.30 | $20.30 | 3,632,618 |
| 2021-06-21 | $19.91 | $20.33 | $19.63 | $20.16 | $20.16 | 4,525,936 |
| 2021-06-18 | $19.72 | $19.93 | $19.28 | $19.80 | $19.80 | 8,222,368 |
| 2021-06-17 | $20.60 | $20.65 | $19.76 | $20.08 | $20.08 | 5,848,878 |
| 2021-06-16 | $20.68 | $20.82 | $20.35 | $20.70 | $20.70 | 4,741,777 |
| 2021-06-15 | $20.76 | $20.88 | $20.38 | $20.79 | $20.79 | 3,971,335 |
| 2021-06-14 | $21.50 | $21.57 | $20.66 | $20.76 | $20.76 | 3,903,395 |
| 2021-06-11 | $21.28 | $21.50 | $21.12 | $21.49 | $21.49 | 3,058,829 |
| 2021-06-10 | $21.44 | $21.58 | $20.96 | $21.07 | $21.07 | 4,185,841 |
| 2021-06-09 | $22.19 | $22.35 | $21.32 | $21.40 | $21.40 | 4,248,212 |
| 2021-06-08 | $22.11 | $22.34 | $21.89 | $22.21 | $22.21 | 3,630,367 |
| 2021-06-07 | $21.83 | $22.18 | $21.51 | $22.07 | $22.07 | 5,959,005 |
| 2021-06-04 | $22.14 | $22.40 | $21.35 | $21.72 | $21.72 | 10,530,847 |
| 2021-06-03 | $22.52 | $22.67 | $22.06 | $22.15 | $22.15 | 5,897,705 |
| 2021-06-02 | $23.14 | $23.17 | $22.52 | $22.70 | $22.70 | 3,931,255 |
| 2021-06-01 | $22.86 | $23.21 | $22.65 | $23.05 | $23.05 | 3,812,386 |
| 2021-05-28 | $23.02 | $23.11 | $22.39 | $22.58 | $22.58 | 3,287,491 |
| 2021-05-27 | $22.35 | $23.22 | $22.10 | $22.87 | $22.87 | 5,137,731 |
| 2021-05-26 | $21.57 | $22.61 | $21.53 | $22.17 | $22.17 | 5,778,597 |
| 2021-05-25 | $21.48 | $21.63 | $21.32 | $21.39 | $21.39 | 2,900,599 |
| 2021-05-24 | $21.57 | $21.59 | $21.26 | $21.29 | $21.29 | 5,017,860 |
| 2021-05-21 | $21.81 | $21.97 | $21.40 | $21.45 | $21.45 | 2,824,752 |
| 2021-05-20 | $22.00 | $22.11 | $21.10 | $21.69 | $21.69 | 4,660,823 |
| 2021-05-19 | $22.20 | $22.24 | $21.75 | $21.92 | $21.92 | 6,057,225 |
| 2021-05-18 | $23.18 | $23.33 | $22.61 | $22.65 | $22.65 | 3,652,924 |
| 2021-05-17 | $22.79 | $23.19 | $22.70 | $23.18 | $23.18 | 7,976,188 |
| 2021-05-14 | $22.10 | $22.94 | $22.10 | $22.78 | $22.78 | 4,483,116 |
| 2021-05-13 | $22.25 | $22.64 | $21.69 | $22.04 | $22.04 | 5,153,900 |
| 2021-05-12 | $22.89 | $23.31 | $21.97 | $22.03 | $22.03 | 5,905,902 |
| 2021-05-11 | $23.03 | $23.15 | $22.50 | $23.04 | $23.04 | 5,022,280 |
| 2021-05-10 | $24.57 | $24.57 | $23.15 | $23.19 | $23.19 | 7,109,739 |
| 2021-05-07 | $24.08 | $25.22 | $24.05 | $24.47 | $24.47 | 5,219,636 |
| 2021-05-06 | $25.64 | $25.64 | $24.35 | $24.70 | $24.70 | 5,538,737 |
| 2021-05-05 | $25.23 | $26.45 | $24.91 | $25.53 | $25.53 | 14,076,000 |
| 2021-05-04 | $23.47 | $24.36 | $23.13 | $23.88 | $23.88 | 10,994,614 |
| 2021-05-03 | $24.54 | $24.62 | $23.98 | $24.17 | $24.17 | 6,381,156 |
| 2021-04-30 | $24.21 | $24.75 | $24.20 | $24.31 | $24.31 | 4,915,035 |
| 2021-04-29 | $24.36 | $24.64 | $24.14 | $24.41 | $24.41 | 3,620,749 |
| 2021-04-28 | $24.11 | $24.38 | $24.00 | $24.03 | $24.03 | 3,585,594 |
| 2021-04-27 | $23.60 | $24.26 | $23.57 | $24.19 | $24.19 | 5,148,931 |
| 2021-04-26 | $23.45 | $23.83 | $23.25 | $23.52 | $23.52 | 5,351,015 |
| 2021-04-23 | $22.92 | $23.28 | $22.87 | $23.03 | $23.03 | 4,469,712 |
| 2021-04-22 | $22.40 | $23.11 | $22.31 | $22.68 | $22.68 | 4,328,334 |
| 2021-04-21 | $21.19 | $22.39 | $21.16 | $22.37 | $22.37 | 4,626,986 |
| 2021-04-20 | $21.53 | $21.54 | $20.73 | $21.23 | $21.23 | 6,462,947 |
| 2021-04-19 | $21.84 | $21.86 | $21.48 | $21.69 | $21.69 | 4,752,417 |
| 2021-04-16 | $22.12 | $22.23 | $21.87 | $22.05 | $22.05 | 5,405,607 |
| 2021-04-15 | $22.34 | $22.34 | $21.85 | $22.01 | $22.01 | 4,016,032 |
| 2021-04-14 | $22.27 | $22.57 | $22.06 | $22.16 | $22.16 | 3,421,357 |
| 2021-04-13 | $22.86 | $22.86 | $21.83 | $22.29 | $22.29 | 4,602,988 |
| 2021-04-12 | $22.85 | $23.20 | $22.79 | $22.98 | $22.98 | 5,179,181 |
| 2021-04-09 | $22.92 | $23.18 | $22.57 | $23.00 | $23.00 | 8,834,655 |
| 2021-04-08 | $22.70 | $23.03 | $22.42 | $22.75 | $22.75 | 12,874,247 |
| 2021-04-07 | $23.21 | $23.38 | $22.72 | $22.83 | $22.83 | 3,677,148 |
| 2021-04-06 | $23.00 | $23.50 | $23.00 | $23.26 | $23.26 | 5,259,724 |
| 2021-04-05 | $22.21 | $23.14 | $22.01 | $22.97 | $22.97 | 7,651,160 |
| 2021-04-01 | $22.13 | $22.34 | $21.80 | $21.97 | $21.97 | 4,350,796 |
| 2021-03-31 | $21.74 | $22.32 | $21.64 | $22.16 | $22.16 | 4,799,332 |
| 2021-03-30 | $21.52 | $21.80 | $21.22 | $21.71 | $21.71 | 4,006,658 |
| 2021-03-29 | $22.19 | $22.37 | $21.24 | $21.46 | $21.46 | 4,987,465 |
| 2021-03-26 | $22.70 | $22.87 | $21.75 | $22.36 | $22.36 | 4,480,700 |
| 2021-03-25 | $21.47 | $22.56 | $20.72 | $22.44 | $22.44 | 4,703,623 |
| 2021-03-24 | $22.60 | $23.07 | $22.03 | $22.05 | $22.05 | 4,333,926 |
| 2021-03-23 | $23.24 | $23.75 | $22.31 | $22.47 | $22.47 | 5,187,328 |
| 2021-03-22 | $23.57 | $23.66 | $22.89 | $23.48 | $23.48 | 4,135,328 |
| 2021-03-19 | $23.20 | $23.64 | $22.98 | $23.43 | $23.43 | 4,049,228 |
| 2021-03-18 | $23.05 | $24.14 | $22.88 | $23.47 | $23.47 | 5,555,218 |
| 2021-03-17 | $23.41 | $23.41 | $22.74 | $22.99 | $22.99 | 6,696,030 |
| 2021-03-16 | $24.07 | $24.35 | $23.20 | $23.38 | $23.38 | 3,985,510 |
| 2021-03-15 | $23.44 | $24.39 | $23.44 | $24.20 | $24.20 | 5,684,440 |
| 2021-03-12 | $22.86 | $23.56 | $22.79 | $23.38 | $23.38 | 3,851,566 |
| 2021-03-11 | $22.65 | $22.96 | $22.40 | $22.82 | $22.82 | 5,019,941 |
| 2021-03-10 | $22.55 | $22.92 | $22.31 | $22.54 | $22.54 | 3,964,299 |
| 2021-03-09 | $23.13 | $23.14 | $22.40 | $22.41 | $22.41 | 4,301,440 |
| 2021-03-08 | $22.85 | $23.57 | $22.66 | $22.93 | $22.93 | 6,798,464 |
| 2021-03-05 | $22.99 | $23.28 | $21.46 | $22.66 | $22.66 | 6,948,843 |
| 2021-03-04 | $23.11 | $23.54 | $22.23 | $22.79 | $22.79 | 6,628,248 |
| 2021-03-03 | $23.07 | $23.73 | $22.97 | $23.23 | $23.23 | 7,028,824 |
| 2021-03-02 | $22.66 | $23.12 | $22.61 | $22.87 | $22.87 | 8,022,644 |
| 2021-03-01 | $22.32 | $23.15 | $22.20 | $22.74 | $22.74 | 5,747,215 |
| 2021-02-26 | $21.60 | $22.29 | $21.35 | $21.89 | $21.89 | 4,495,039 |
| 2021-02-25 | $21.94 | $22.62 | $21.49 | $21.59 | $21.59 | 6,183,965 |
| 2021-02-24 | $21.81 | $22.11 | $21.55 | $21.89 | $21.89 | 6,849,246 |
| 2021-02-23 | $21.95 | $22.08 | $21.06 | $21.81 | $21.81 | 8,624,229 |
| 2021-02-22 | $22.53 | $22.90 | $22.13 | $22.16 | $22.16 | 4,841,637 |
| 2021-02-19 | $22.64 | $23.12 | $22.50 | $22.81 | $22.81 | 7,010,704 |
| 2021-02-18 | $22.33 | $22.44 | $21.98 | $22.28 | $22.28 | 4,579,260 |
| 2021-02-17 | $22.08 | $22.62 | $21.98 | $22.40 | $22.40 | 4,277,175 |
| 2021-02-16 | $22.37 | $22.65 | $22.06 | $22.40 | $22.40 | 5,162,728 |
| 2021-02-12 | $22.56 | $22.88 | $22.28 | $22.37 | $22.37 | 5,466,142 |
| 2021-02-11 | $22.83 | $23.50 | $22.71 | $22.99 | $22.99 | 7,808,621 |
| 2021-02-10 | $22.88 | $23.23 | $21.82 | $22.45 | $22.45 | 12,489,791 |
| 2021-02-09 | $20.61 | $21.20 | $20.53 | $20.72 | $20.72 | 7,844,182 |
| 2021-02-08 | $20.77 | $21.05 | $20.55 | $20.77 | $20.77 | 5,833,869 |
| 2021-02-05 | $20.49 | $20.97 | $20.37 | $20.70 | $20.70 | 5,063,662 |
| 2021-02-04 | $19.60 | $20.29 | $19.53 | $20.26 | $20.26 | 5,263,811 |
| 2021-02-03 | $18.77 | $19.65 | $18.64 | $19.49 | $19.49 | 5,425,915 |
| 2021-02-02 | $18.26 | $18.78 | $18.14 | $18.57 | $18.57 | 3,837,989 |
| 2021-02-01 | $17.65 | $18.03 | $17.37 | $17.99 | $17.99 | 4,241,900 |
| 2021-01-29 | $17.66 | $17.92 | $17.29 | $17.50 | $17.50 | 4,467,417 |
| 2021-01-28 | $17.55 | $18.19 | $17.51 | $17.81 | $17.81 | 8,392,535 |
| 2021-01-27 | $17.98 | $18.31 | $17.16 | $17.35 | $17.35 | 11,097,003 |
| 2021-01-26 | $19.24 | $19.24 | $18.32 | $18.51 | $18.51 | 5,649,467 |
| 2021-01-25 | $18.56 | $18.99 | $18.11 | $18.64 | $18.64 | 5,930,959 |
| 2021-01-22 | $18.54 | $18.70 | $18.21 | $18.51 | $18.51 | 3,370,295 |
| 2021-01-21 | $19.38 | $19.55 | $18.68 | $18.68 | $18.68 | 5,917,981 |
| 2021-01-20 | $18.15 | $18.82 | $18.12 | $18.61 | $18.61 | 6,608,254 |
| 2021-01-19 | $18.29 | $18.34 | $17.94 | $18.13 | $18.13 | 4,201,919 |
| 2021-01-15 | $18.36 | $18.49 | $17.72 | $18.09 | $18.09 | 4,158,160 |
| 2021-01-14 | $18.63 | $18.92 | $18.45 | $18.50 | $18.50 | 3,480,152 |
| 2021-01-13 | $18.86 | $18.92 | $18.31 | $18.45 | $18.45 | 3,257,583 |
| 2021-01-12 | $17.96 | $19.01 | $17.88 | $18.87 | $18.87 | 6,653,832 |
| 2021-01-11 | $17.43 | $18.02 | $17.31 | $17.98 | $17.98 | 4,962,088 |
| 2021-01-08 | $18.13 | $18.21 | $17.67 | $17.70 | $17.70 | 4,376,938 |
| 2021-01-07 | $18.10 | $18.28 | $17.79 | $18.03 | $18.03 | 5,284,535 |
| 2021-01-06 | $17.86 | $18.32 | $17.74 | $17.97 | $17.97 | 4,523,979 |
| 2021-01-05 | $17.37 | $18.00 | $17.26 | $17.85 | $17.85 | 4,977,371 |
| 2021-01-04 | $17.58 | $17.58 | $17.05 | $17.35 | $17.35 | 4,891,677 |
| 2020-12-31 | $17.39 | $17.48 | $17.10 | $17.17 | $17.17 | 3,206,200 |
| 2020-12-30 | $17.01 | $17.50 | $16.96 | $17.45 | $17.45 | 5,027,084 |
| 2020-12-29 | $17.07 | $17.21 | $16.72 | $16.87 | $16.87 | 4,910,167 |
| 2020-12-28 | $17.42 | $17.66 | $17.21 | $17.27 | $17.27 | 4,011,052 |
| 2020-12-24 | $17.42 | $17.43 | $16.90 | $17.41 | $17.41 | 3,020,348 |
| 2020-12-23 | $16.87 | $17.47 | $16.86 | $17.36 | $17.36 | 4,838,584 |
| 2020-12-22 | $17.40 | $17.41 | $16.87 | $16.88 | $16.88 | 4,583,542 |
| 2020-12-21 | $17.05 | $17.45 | $16.98 | $17.35 | $17.35 | 4,649,517 |
| 2020-12-18 | $17.30 | $17.54 | $17.20 | $17.37 | $17.37 | 5,770,979 |
| 2020-12-17 | $17.48 | $17.58 | $17.31 | $17.42 | $17.42 | 3,653,229 |
| 2020-12-16 | $17.68 | $17.85 | $17.25 | $17.46 | $17.46 | 3,503,191 |
| 2020-12-15 | $17.34 | $17.69 | $17.28 | $17.67 | $17.67 | 4,969,367 |
| 2020-12-14 | $17.43 | $17.49 | $17.09 | $17.14 | $17.14 | 3,639,453 |
| 2020-12-11 | $17.41 | $17.68 | $17.11 | $17.17 | $17.17 | 4,007,798 |
| 2020-12-10 | $17.39 | $17.60 | $17.13 | $17.60 | $17.60 | 3,913,525 |
| 2020-12-09 | $17.44 | $17.94 | $17.30 | $17.57 | $17.57 | 7,243,684 |
| 2020-12-08 | $16.89 | $17.62 | $16.82 | $17.24 | $17.24 | 6,261,013 |
| 2020-12-07 | $16.73 | $17.08 | $16.55 | $17.06 | $17.06 | 4,324,205 |
| 2020-12-04 | $17.02 | $17.16 | $16.70 | $16.83 | $16.83 | 4,249,862 |
| 2020-12-03 | $16.35 | $17.16 | $16.30 | $17.00 | $17.00 | 6,263,097 |
| 2020-12-02 | $16.45 | $16.62 | $16.23 | $16.32 | $16.32 | 6,701,482 |
| 2020-12-01 | $16.78 | $16.91 | $16.22 | $16.54 | $16.54 | 13,215,183 |
| 2020-11-30 | $16.70 | $16.76 | $16.33 | $16.57 | $16.57 | 4,781,673 |
| 2020-11-27 | $16.94 | $17.02 | $16.64 | $16.68 | $16.68 | 2,524,450 |
| 2020-11-25 | $16.82 | $16.95 | $16.33 | $16.86 | $16.86 | 4,630,451 |
| 2020-11-24 | $16.83 | $17.15 | $16.60 | $17.01 | $17.01 | 6,144,658 |
| 2020-11-23 | $16.91 | $16.98 | $16.41 | $16.54 | $16.54 | 6,149,501 |
| 2020-11-20 | $16.67 | $16.89 | $16.48 | $16.73 | $16.73 | 6,643,944 |
| 2020-11-19 | $16.15 | $16.72 | $16.06 | $16.69 | $16.69 | 4,459,564 |
| 2020-11-18 | $16.34 | $16.78 | $16.24 | $16.27 | $16.27 | 6,423,326 |
| 2020-11-17 | $15.76 | $16.16 | $15.43 | $16.10 | $16.10 | 6,168,159 |
| 2020-11-16 | $15.41 | $15.80 | $15.21 | $15.76 | $15.76 | 7,395,501 |
| 2020-11-13 | $14.50 | $14.98 | $14.43 | $14.89 | $14.89 | 4,157,910 |
| 2020-11-12 | $14.37 | $14.61 | $14.05 | $14.33 | $14.33 | 6,016,694 |
| 2020-11-11 | $15.13 | $15.13 | $14.36 | $14.51 | $14.51 | 8,678,283 |
| 2020-11-10 | $15.37 | $15.61 | $14.90 | $15.06 | $15.06 | 9,725,153 |
| 2020-11-09 | $15.82 | $16.20 | $15.37 | $15.37 | $15.37 | 9,357,531 |
| 2020-11-06 | $14.92 | $15.25 | $14.57 | $14.81 | $14.81 | 5,842,122 |
| 2020-11-05 | $14.46 | $15.05 | $14.45 | $14.97 | $14.97 | 8,328,680 |
| 2020-11-04 | $14.37 | $14.71 | $14.08 | $14.40 | $14.40 | 6,009,339 |
| 2020-11-03 | $14.76 | $14.84 | $14.44 | $14.77 | $14.77 | 6,601,938 |
| 2020-11-02 | $14.14 | $14.77 | $14.01 | $14.46 | $14.46 | 8,594,553 |
| 2020-10-30 | $15.21 | $15.39 | $13.52 | $13.84 | $13.84 | 21,996,528 |
| 2020-10-29 | $13.30 | $13.99 | $13.16 | $13.79 | $13.79 | 15,083,009 |
| 2020-10-28 | $13.27 | $13.51 | $13.12 | $13.31 | $13.31 | 6,512,108 |
| 2020-10-27 | $13.87 | $13.97 | $13.56 | $13.67 | $13.67 | 7,279,462 |
| 2020-10-26 | $14.54 | $14.54 | $13.70 | $13.93 | $13.93 | 9,384,476 |
| 2020-10-23 | $14.42 | $14.67 | $13.86 | $14.66 | $14.66 | 7,714,297 |
| 2020-10-22 | $14.05 | $14.21 | $13.88 | $14.18 | $14.18 | 6,301,728 |
| 2020-10-21 | $13.60 | $14.04 | $13.54 | $13.94 | $13.94 | 9,057,112 |
| 2020-10-20 | $13.37 | $13.95 | $13.31 | $13.47 | $13.47 | 8,807,035 |
| 2020-10-19 | $12.93 | $13.47 | $12.84 | $13.26 | $13.26 | 5,984,315 |
| 2020-10-16 | $13.02 | $13.21 | $12.70 | $13.00 | $13.00 | 7,309,146 |
| 2020-10-15 | $12.29 | $12.95 | $12.26 | $12.92 | $12.92 | 7,798,119 |
| 2020-10-14 | $12.75 | $13.05 | $12.52 | $12.54 | $12.54 | 4,183,164 |
| 2020-10-13 | $12.65 | $13.02 | $12.51 | $12.82 | $12.82 | 7,108,597 |
| 2020-10-12 | $12.59 | $12.74 | $12.45 | $12.73 | $12.73 | 5,060,983 |
| 2020-10-09 | $12.66 | $12.71 | $12.29 | $12.55 | $12.55 | 5,409,446 |
| 2020-10-08 | $12.25 | $12.65 | $12.22 | $12.60 | $12.60 | 6,377,841 |
| 2020-10-07 | $11.88 | $12.23 | $11.85 | $12.17 | $12.17 | 3,982,889 |
| 2020-10-06 | $12.20 | $12.30 | $11.64 | $11.69 | $11.69 | 4,555,315 |
| 2020-10-05 | $12.25 | $12.31 | $12.07 | $12.16 | $12.16 | 4,230,830 |
| 2020-10-02 | $11.49 | $12.10 | $11.43 | $12.06 | $12.06 | 4,764,496 |
| 2020-10-01 | $11.37 | $11.94 | $11.34 | $11.86 | $11.86 | 7,503,739 |
| 2020-09-30 | $11.17 | $11.47 | $11.13 | $11.23 | $11.23 | 4,808,427 |
| 2020-09-29 | $11.37 | $11.37 | $10.89 | $11.08 | $11.08 | 4,985,966 |
| 2020-09-28 | $11.37 | $11.53 | $11.25 | $11.43 | $11.43 | 5,783,013 |
| 2020-09-25 | $10.91 | $11.30 | $10.90 | $11.16 | $11.16 | 6,573,517 |
| 2020-09-24 | $11.30 | $11.32 | $10.75 | $11.01 | $11.01 | 8,635,170 |
| 2020-09-23 | $11.33 | $11.99 | $11.28 | $11.43 | $11.43 | 14,312,381 |
| 2020-09-22 | $10.67 | $10.97 | $10.51 | $10.92 | $10.92 | 6,674,549 |
| 2020-09-21 | $11.19 | $11.25 | $10.57 | $10.69 | $10.69 | 6,536,900 |
| 2020-09-18 | $11.95 | $11.97 | $11.37 | $11.52 | $11.52 | 9,509,717 |
| 2020-09-17 | $12.02 | $12.27 | $11.78 | $11.97 | $11.97 | 10,406,592 |
| 2020-09-16 | $11.68 | $12.42 | $11.66 | $12.23 | $12.23 | 9,282,671 |
| 2020-09-15 | $11.79 | $11.82 | $11.49 | $11.66 | $11.66 | 9,094,113 |
| 2020-09-14 | $11.38 | $11.75 | $11.13 | $11.72 | $11.72 | 9,473,217 |
| 2020-09-11 | $10.92 | $11.43 | $10.82 | $11.32 | $11.32 | 12,549,240 |
| 2020-09-10 | $10.66 | $10.85 | $10.60 | $10.74 | $10.74 | 9,623,344 |
| 2020-09-09 | $10.86 | $10.91 | $10.53 | $10.59 | $10.59 | 8,725,208 |
| 2020-09-08 | $10.22 | $11.04 | $10.22 | $10.95 | $10.95 | 9,653,968 |
| 2020-09-04 | $10.55 | $10.62 | $10.14 | $10.43 | $10.43 | 5,935,815 |
| 2020-09-03 | $10.38 | $10.76 | $10.37 | $10.43 | $10.43 | 7,687,398 |
| 2020-09-02 | $10.32 | $10.56 | $10.18 | $10.39 | $10.39 | 6,585,444 |
| 2020-09-01 | $9.72 | $10.26 | $9.66 | $10.25 | $10.25 | 5,305,853 |
| 2020-08-31 | $10.09 | $10.13 | $9.73 | $9.81 | $9.81 | 3,833,886 |
| 2020-08-28 | $9.98 | $10.17 | $9.84 | $10.15 | $10.15 | 3,930,108 |
| 2020-08-27 | $9.90 | $10.24 | $9.90 | $9.92 | $9.92 | 7,586,783 |
| 2020-08-26 | $10.14 | $10.19 | $9.87 | $9.88 | $9.88 | 5,813,459 |
| 2020-08-25 | $10.31 | $10.39 | $10.09 | $10.17 | $10.17 | 3,794,701 |
| 2020-08-24 | $9.75 | $10.25 | $9.71 | $10.24 | $10.24 | 7,388,160 |
| 2020-08-21 | $9.89 | $10.00 | $9.70 | $9.73 | $9.73 | 4,325,582 |
| 2020-08-20 | $9.96 | $10.01 | $9.70 | $9.76 | $9.76 | 5,468,706 |
| 2020-08-19 | $10.23 | $10.36 | $9.96 | $9.98 | $9.98 | 5,233,486 |
| 2020-08-18 | $10.41 | $10.45 | $10.07 | $10.24 | $10.24 | 4,962,626 |
| 2020-08-17 | $10.67 | $10.71 | $10.28 | $10.47 | $10.47 | 6,193,319 |
| 2020-08-14 | $10.70 | $10.91 | $10.56 | $10.74 | $10.74 | 6,442,038 |
| 2020-08-13 | $10.92 | $11.02 | $10.69 | $10.84 | $10.84 | 5,031,503 |
| 2020-08-12 | $11.23 | $11.26 | $10.72 | $11.01 | $11.01 | 7,897,846 |
| 2020-08-11 | $11.09 | $11.32 | $10.77 | $10.98 | $10.98 | 8,222,281 |
| 2020-08-10 | $10.41 | $10.88 | $10.39 | $10.71 | $10.71 | 6,273,145 |
| 2020-08-07 | $10.08 | $10.35 | $10.00 | $10.33 | $10.33 | 5,371,821 |
| 2020-08-06 | $10.49 | $10.59 | $10.14 | $10.14 | $10.14 | 5,483,456 |
| 2020-08-05 | $10.04 | $10.65 | $10.04 | $10.61 | $10.61 | 7,415,417 |
| 2020-08-04 | $9.70 | $10.03 | $9.63 | $9.93 | $9.93 | 7,634,723 |
| 2020-08-03 | $10.62 | $10.62 | $9.66 | $9.67 | $9.67 | 13,854,283 |
| 2020-07-31 | $11.29 | $11.90 | $10.30 | $10.52 | $10.52 | 20,752,668 |
| 2020-07-30 | $11.50 | $11.84 | $11.35 | $11.45 | $11.45 | 9,889,551 |
| 2020-07-29 | $11.29 | $11.84 | $11.28 | $11.61 | $11.61 | 8,027,865 |
| 2020-07-28 | $11.13 | $11.41 | $11.09 | $11.30 | $11.30 | 10,226,376 |
| 2020-07-27 | $10.76 | $11.22 | $10.71 | $11.20 | $11.20 | 12,390,043 |
| 2020-07-24 | $11.07 | $11.25 | $10.76 | $10.91 | $10.91 | 8,881,888 |
| 2020-07-23 | $10.46 | $11.15 | $10.40 | $10.87 | $10.87 | 8,563,826 |
| 2020-07-22 | $10.31 | $10.67 | $10.28 | $10.44 | $10.44 | 5,631,462 |
| 2020-07-21 | $10.05 | $10.58 | $10.04 | $10.50 | $10.50 | 6,485,085 |
| 2020-07-20 | $10.16 | $10.26 | $9.86 | $9.91 | $9.91 | 6,011,488 |
| 2020-07-17 | $10.36 | $10.60 | $10.15 | $10.20 | $10.20 | 5,013,100 |
| 2020-07-16 | $10.16 | $10.47 | $10.07 | $10.36 | $10.36 | 8,782,000 |
| 2020-07-15 | $9.76 | $10.35 | $9.71 | $10.31 | $10.31 | 9,886,200 |
| 2020-07-14 | $9.30 | $9.56 | $9.19 | $9.47 | $9.47 | 5,797,100 |
| 2020-07-13 | $9.49 | $9.65 | $9.21 | $9.39 | $9.39 | 5,435,600 |
| 2020-07-10 | $9.18 | $9.56 | $9.07 | $9.52 | $9.52 | 6,960,600 |
| 2020-07-09 | $9.54 | $9.57 | $9.12 | $9.18 | $9.18 | 4,810,100 |
| 2020-07-08 | $9.51 | $9.63 | $9.30 | $9.61 | $9.61 | 4,783,700 |
| 2020-07-07 | $9.80 | $10.04 | $9.47 | $9.50 | $9.50 | 7,808,800 |
| 2020-07-06 | $9.79 | $9.94 | $9.54 | $9.91 | $9.91 | 6,176,900 |
| 2020-07-02 | $9.86 | $10.00 | $9.53 | $9.58 | $9.58 | 5,462,800 |
| 2020-07-01 | $9.68 | $10.01 | $9.55 | $9.57 | $9.57 | 7,918,900 |
| 2020-06-30 | $9.78 | $9.84 | $9.46 | $9.74 | $9.74 | 6,886,100 |
| 2020-06-29 | $9.23 | $9.97 | $9.05 | $9.83 | $9.83 | 7,072,600 |
| 2020-06-26 | $9.46 | $9.66 | $8.95 | $9.11 | $9.11 | 13,563,115 |
| 2020-06-25 | $9.26 | $9.62 | $9.19 | $9.60 | $9.60 | 6,012,659 |
| 2020-06-24 | $9.64 | $9.69 | $9.19 | $9.47 | $9.47 | 6,951,835 |
| 2020-06-23 | $9.65 | $9.93 | $9.45 | $9.86 | $9.86 | 6,041,816 |
| 2020-06-22 | $9.50 | $9.62 | $9.23 | $9.51 | $9.51 | 5,578,419 |
| 2020-06-19 | $10.03 | $10.03 | $9.36 | $9.51 | $9.51 | 8,741,551 |
| 2020-06-18 | $9.69 | $10.01 | $9.51 | $9.78 | $9.78 | 5,857,189 |
| 2020-06-17 | $10.28 | $10.30 | $9.78 | $9.81 | $9.81 | 6,994,572 |
| 2020-06-16 | $10.49 | $10.55 | $9.99 | $10.36 | $10.36 | 8,834,552 |
| 2020-06-15 | $9.19 | $9.93 | $9.14 | $9.86 | $9.86 | 8,179,620 |
| 2020-06-12 | $10.01 | $10.05 | $9.26 | $9.70 | $9.70 | 6,860,746 |
| 2020-06-11 | $9.60 | $9.73 | $9.40 | $9.47 | $9.47 | 9,570,552 |
| 2020-06-10 | $10.90 | $10.92 | $10.16 | $10.51 | $10.51 | 8,693,745 |
| 2020-06-09 | $11.42 | $11.43 | $10.74 | $10.92 | $10.92 | 9,991,574 |
| 2020-06-08 | $11.63 | $11.80 | $11.36 | $11.51 | $11.51 | 10,090,528 |
| 2020-06-05 | $11.41 | $11.59 | $10.97 | $11.10 | $11.10 | 13,741,669 |
| 2020-06-04 | $10.28 | $10.63 | $10.01 | $10.41 | $10.41 | 10,669,287 |
| 2020-06-03 | $9.65 | $10.38 | $9.65 | $10.30 | $10.30 | 11,607,298 |
| 2020-06-02 | $9.42 | $9.68 | $9.29 | $9.41 | $9.41 | 8,626,657 |
| 2020-06-01 | $8.82 | $9.33 | $8.73 | $9.26 | $9.26 | 7,321,969 |
| 2020-05-29 | $8.91 | $9.13 | $8.68 | $8.75 | $8.75 | 15,488,937 |
| 2020-05-28 | $9.94 | $10.00 | $9.01 | $9.05 | $9.05 | 8,789,550 |
| 2020-05-27 | $9.28 | $9.61 | $9.00 | $9.61 | $9.61 | 10,144,694 |
| 2020-05-26 | $8.75 | $8.99 | $8.59 | $8.88 | $8.88 | 10,962,520 |
| 2020-05-22 | $8.74 | $8.75 | $8.26 | $8.34 | $8.34 | 9,178,735 |
| 2020-05-21 | $7.78 | $8.94 | $7.66 | $8.68 | $8.68 | 17,327,989 |
| 2020-05-20 | $7.97 | $8.35 | $7.86 | $8.24 | $8.24 | 12,741,249 |
| 2020-05-19 | $8.24 | $8.24 | $7.73 | $7.81 | $7.81 | 17,605,272 |
| 2020-05-18 | $8.25 | $8.48 | $8.09 | $8.23 | $8.23 | 19,169,895 |
| 2020-05-15 | $7.50 | $7.80 | $7.36 | $7.71 | $7.71 | 11,274,801 |
| 2020-05-14 | $7.70 | $7.85 | $7.15 | $7.71 | $7.71 | 9,996,026 |
| 2020-05-13 | $8.49 | $8.53 | $7.64 | $7.79 | $7.79 | 15,079,171 |
| 2020-05-12 | $9.13 | $9.32 | $8.54 | $8.63 | $8.63 | 10,752,319 |
| 2020-05-11 | $9.04 | $9.38 | $8.62 | $9.01 | $9.01 | 23,284,596 |
| 2020-05-08 | $9.90 | $10.05 | $9.70 | $9.98 | $9.98 | 15,616,937 |
| 2020-05-07 | $9.35 | $9.88 | $9.30 | $9.61 | $9.61 | 8,331,806 |
| 2020-05-06 | $9.36 | $9.57 | $9.01 | $9.19 | $9.19 | 7,891,847 |
| 2020-05-05 | $9.91 | $9.95 | $9.32 | $9.38 | $9.38 | 7,331,939 |
| 2020-05-04 | $9.50 | $9.90 | $9.28 | $9.69 | $9.69 | 6,656,173 |
| 2020-05-01 | $10.08 | $10.16 | $9.64 | $9.80 | $9.80 | 7,183,628 |
| 2020-04-30 | $10.37 | $10.82 | $10.25 | $10.42 | $10.42 | 7,306,640 |
| 2020-04-29 | $11.03 | $11.31 | $10.82 | $10.87 | $10.87 | 5,765,271 |
| 2020-04-28 | $10.82 | $11.05 | $10.51 | $10.83 | $10.83 | 4,621,640 |
| 2020-04-27 | $10.02 | $10.59 | $9.91 | $10.44 | $10.44 | 3,961,741 |
| 2020-04-24 | $10.07 | $10.25 | $9.91 | $10.00 | $10.00 | 4,633,304 |
| 2020-04-23 | $9.61 | $10.07 | $9.60 | $9.81 | $9.81 | 4,146,546 |
| 2020-04-22 | $9.80 | $9.99 | $9.57 | $9.59 | $9.59 | 2,826,194 |
| 2020-04-21 | $9.35 | $9.91 | $9.32 | $9.54 | $9.54 | 4,259,874 |
| 2020-04-20 | $9.63 | $10.09 | $9.60 | $9.65 | $9.65 | 4,024,338 |
| 2020-04-17 | $9.76 | $10.14 | $9.72 | $9.85 | $9.85 | 3,927,000 |
| 2020-04-16 | $9.68 | $9.73 | $9.21 | $9.34 | $9.34 | 5,500,759 |
| 2020-04-15 | $9.51 | $9.76 | $9.20 | $9.60 | $9.60 | 4,460,385 |
| 2020-04-14 | $10.15 | $10.34 | $9.79 | $10.01 | $10.01 | 3,790,734 |
| 2020-04-13 | $10.31 | $10.36 | $9.64 | $9.81 | $9.81 | 4,180,197 |
| 2020-04-09 | $10.12 | $10.75 | $10.07 | $10.43 | $10.43 | 5,305,356 |
| 2020-04-08 | $9.71 | $10.19 | $9.59 | $9.75 | $9.75 | 6,544,060 |
| 2020-04-07 | $9.67 | $10.05 | $9.27 | $9.52 | $9.52 | 8,479,923 |
| 2020-04-06 | $8.72 | $9.29 | $8.55 | $8.99 | $8.99 | 5,781,258 |
| 2020-04-03 | $7.68 | $8.34 | $7.39 | $8.22 | $8.22 | 7,825,833 |
| 2020-04-02 | $8.16 | $8.42 | $7.50 | $7.79 | $7.79 | 6,708,396 |
| 2020-04-01 | $8.78 | $8.92 | $8.05 | $8.26 | $8.26 | 5,430,188 |
| 2020-03-31 | $9.51 | $9.83 | $9.06 | $9.21 | $9.21 | 4,727,718 |
| 2020-03-30 | $9.37 | $9.68 | $8.93 | $9.57 | $9.57 | 4,810,671 |
| 2020-03-27 | $9.34 | $9.76 | $9.07 | $9.44 | $9.44 | 5,064,734 |
| 2020-03-26 | $9.34 | $10.15 | $9.06 | $9.89 | $9.89 | 5,427,845 |
| 2020-03-25 | $9.11 | $9.88 | $8.61 | $9.29 | $9.29 | 6,384,832 |
| 2020-03-24 | $8.58 | $9.19 | $8.47 | $9.15 | $9.15 | 7,575,910 |
| 2020-03-23 | $8.18 | $8.54 | $7.70 | $8.06 | $8.06 | 5,098,081 |
| 2020-03-20 | $9.30 | $9.49 | $8.11 | $8.17 | $8.17 | 4,806,235 |
| 2020-03-19 | $8.34 | $9.21 | $7.61 | $9.06 | $9.06 | 6,080,254 |
| 2020-03-18 | $9.22 | $9.72 | $8.09 | $8.55 | $8.55 | 6,978,772 |
| 2020-03-17 | $9.49 | $10.04 | $8.87 | $9.87 | $9.87 | 8,110,639 |
| 2020-03-16 | $9.17 | $10.44 | $9.08 | $9.20 | $9.20 | 8,244,927 |
| 2020-03-13 | $10.20 | $10.82 | $9.84 | $10.81 | $10.81 | 7,101,760 |
| 2020-03-12 | $10.62 | $10.74 | $9.59 | $9.69 | $9.69 | 7,133,721 |
| 2020-03-11 | $11.47 | $11.60 | $11.19 | $11.38 | $11.38 | 6,463,160 |
| 2020-03-10 | $11.64 | $11.83 | $11.02 | $11.75 | $11.75 | 5,503,207 |
| 2020-03-09 | $11.76 | $11.96 | $10.63 | $11.17 | $11.17 | 8,458,491 |
| 2020-03-06 | $12.79 | $13.12 | $12.49 | $12.63 | $12.63 | 8,600,245 |
| 2020-03-05 | $13.52 | $13.69 | $13.05 | $13.25 | $13.25 | 7,077,163 |
| 2020-03-04 | $13.88 | $14.01 | $13.28 | $13.88 | $13.88 | 9,297,119 |
| 2020-03-03 | $14.13 | $14.35 | $13.20 | $13.60 | $13.60 | 10,625,973 |
| 2020-03-02 | $14.36 | $14.37 | $13.75 | $14.10 | $14.10 | 11,772,128 |
| 2020-02-28 | $13.53 | $14.26 | $13.51 | $14.19 | $14.19 | 11,047,228 |
| 2020-02-27 | $14.03 | $14.72 | $13.70 | $13.99 | $13.99 | 10,791,201 |
| 2020-02-26 | $14.98 | $15.06 | $14.36 | $14.42 | $14.42 | 8,875,187 |
| 2020-02-25 | $15.70 | $15.74 | $14.60 | $14.82 | $14.82 | 8,993,774 |
| 2020-02-24 | $15.37 | $15.72 | $15.20 | $15.48 | $15.48 | 9,382,582 |
| 2020-02-21 | $16.40 | $16.61 | $16.00 | $16.04 | $16.04 | 6,879,552 |
| 2020-02-20 | $16.56 | $16.72 | $16.26 | $16.50 | $16.50 | 7,385,791 |
| 2020-02-19 | $16.80 | $16.87 | $16.43 | $16.57 | $16.57 | 11,305,858 |
| 2020-02-18 | $17.02 | $17.19 | $16.67 | $16.73 | $16.73 | 7,917,740 |
| 2020-02-14 | $16.82 | $17.21 | $16.76 | $17.19 | $17.19 | 13,846,581 |
| 2020-02-13 | $16.89 | $17.05 | $16.58 | $16.76 | $16.76 | 7,957,411 |
| 2020-02-12 | $16.79 | $17.49 | $16.57 | $17.04 | $17.04 | 13,864,095 |
| 2020-02-11 | $17.08 | $17.47 | $16.50 | $16.59 | $16.59 | 44,644,973 |
| 2020-02-10 | $20.44 | $20.80 | $20.21 | $20.45 | $20.45 | 7,457,051 |
| 2020-02-07 | $20.83 | $20.85 | $20.09 | $20.25 | $20.25 | 5,762,188 |
| 2020-02-06 | $20.82 | $21.04 | $20.62 | $20.67 | $20.67 | 3,926,926 |
| 2020-02-05 | $20.94 | $21.16 | $20.28 | $20.73 | $20.73 | 5,061,711 |
| 2020-02-04 | $20.49 | $21.12 | $20.44 | $20.79 | $20.79 | 6,064,570 |
| 2020-02-03 | $20.33 | $20.66 | $20.23 | $20.28 | $20.28 | 3,560,192 |
| 2020-01-31 | $20.87 | $20.87 | $20.15 | $20.18 | $20.18 | 4,033,602 |
| 2020-01-30 | $20.91 | $21.01 | $20.52 | $20.86 | $20.86 | 4,418,907 |
| 2020-01-29 | $21.04 | $21.52 | $20.88 | $21.00 | $21.00 | 4,111,873 |
| 2020-01-28 | $20.78 | $20.95 | $20.43 | $20.89 | $20.89 | 3,248,721 |
| 2020-01-27 | $20.33 | $20.95 | $20.26 | $20.65 | $20.65 | 3,034,688 |
| 2020-01-24 | $21.24 | $21.39 | $20.84 | $20.99 | $20.99 | 6,097,502 |
| 2020-01-23 | $20.46 | $21.30 | $20.14 | $21.23 | $21.23 | 5,476,008 |
| 2020-01-22 | $20.44 | $20.97 | $20.27 | $20.52 | $20.52 | 5,394,199 |
| 2020-01-21 | $20.40 | $20.47 | $20.09 | $20.20 | $20.20 | 5,645,618 |
| 2020-01-17 | $21.28 | $21.28 | $20.32 | $20.39 | $20.39 | 6,915,462 |
| 2020-01-16 | $21.39 | $21.65 | $21.09 | $21.19 | $21.19 | 4,429,171 |
| 2020-01-15 | $21.01 | $21.42 | $20.94 | $21.18 | $21.18 | 3,072,552 |
| 2020-01-14 | $20.26 | $21.20 | $20.21 | $21.12 | $21.12 | 4,830,684 |
| 2020-01-13 | $19.80 | $20.23 | $19.69 | $20.17 | $20.17 | 3,004,986 |
| 2020-01-10 | $19.77 | $19.84 | $19.55 | $19.77 | $19.77 | 3,522,420 |
| 2020-01-09 | $20.45 | $20.50 | $19.66 | $19.79 | $19.79 | 5,836,898 |
| 2020-01-08 | $20.75 | $21.00 | $20.31 | $20.42 | $20.42 | 4,366,256 |
| 2020-01-07 | $20.37 | $20.83 | $20.29 | $20.70 | $20.70 | 6,648,677 |
| 2020-01-06 | $21.51 | $21.53 | $20.35 | $20.44 | $20.44 | 11,133,767 |
| 2020-01-03 | $21.48 | $21.96 | $21.40 | $21.85 | $21.85 | 4,596,587 |
| 2020-01-02 | $21.83 | $21.83 | $21.38 | $21.78 | $21.78 | 4,273,629 |
| 2019-12-31 | $21.24 | $21.61 | $21.12 | $21.60 | $21.60 | 3,156,331 |
| 2019-12-30 | $21.42 | $21.49 | $21.18 | $21.28 | $21.28 | 3,232,565 |
| 2019-12-27 | $21.88 | $21.89 | $21.38 | $21.45 | $21.45 | 2,125,429 |
| 2019-12-26 | $21.61 | $21.87 | $21.57 | $21.80 | $21.80 | 1,997,582 |
| 2019-12-24 | $21.56 | $21.67 | $21.49 | $21.64 | $21.64 | 2,122,821 |
| 2019-12-23 | $21.55 | $21.65 | $21.42 | $21.55 | $21.55 | 2,871,626 |
| 2019-12-20 | $21.20 | $21.55 | $21.10 | $21.50 | $21.50 | 6,496,646 |
| 2019-12-19 | $20.97 | $21.24 | $20.92 | $21.16 | $21.16 | 3,949,858 |
| 2019-12-18 | $20.42 | $21.04 | $20.42 | $21.04 | $21.04 | 4,278,220 |
| 2019-12-17 | $20.40 | $20.65 | $20.23 | $20.56 | $20.56 | 5,020,914 |
| 2019-12-16 | $19.62 | $20.54 | $19.53 | $20.43 | $20.43 | 11,063,421 |
| 2019-12-13 | $19.38 | $19.90 | $19.34 | $19.53 | $19.53 | 5,569,764 |
| 2019-12-12 | $19.15 | $19.31 | $19.01 | $19.29 | $19.29 | 3,083,580 |
| 2019-12-11 | $19.31 | $19.31 | $19.06 | $19.20 | $19.20 | 2,294,353 |
| 2019-12-10 | $19.23 | $19.32 | $19.10 | $19.24 | $19.24 | 2,489,044 |
| 2019-12-09 | $18.90 | $19.36 | $18.82 | $19.27 | $19.27 | 3,314,481 |
| 2019-12-06 | $18.94 | $19.13 | $18.84 | $18.96 | $18.96 | 3,416,317 |
| 2019-12-05 | $18.76 | $18.83 | $18.51 | $18.78 | $18.78 | 3,969,010 |
| 2019-12-04 | $18.23 | $18.62 | $18.14 | $18.61 | $18.61 | 2,760,611 |
| 2019-12-03 | $18.03 | $18.37 | $17.91 | $18.11 | $18.11 | 3,436,296 |
| 2019-12-02 | $18.95 | $18.95 | $18.38 | $18.44 | $18.44 | 3,692,391 |
| 2019-11-29 | $19.19 | $19.20 | $18.77 | $18.89 | $18.89 | 3,266,054 |
| 2019-11-27 | $18.80 | $19.39 | $18.66 | $19.10 | $19.10 | 9,704,551 |
| 2019-11-26 | $17.38 | $18.04 | $17.27 | $17.99 | $17.99 | 6,231,367 |
| 2019-11-25 | $17.62 | $17.63 | $17.23 | $17.36 | $17.36 | 2,997,347 |
| 2019-11-22 | $17.09 | $17.46 | $17.03 | $17.43 | $17.43 | 3,137,082 |
| 2019-11-21 | $17.01 | $17.06 | $16.74 | $16.99 | $16.99 | 4,108,784 |
| 2019-11-20 | $17.30 | $17.31 | $16.93 | $16.99 | $16.99 | 2,744,461 |
| 2019-11-19 | $17.25 | $17.51 | $17.17 | $17.33 | $17.33 | 4,610,576 |
| 2019-11-18 | $17.80 | $17.86 | $17.31 | $17.33 | $17.33 | 4,208,147 |
| 2019-11-15 | $17.12 | $17.89 | $17.11 | $17.79 | $17.79 | 5,877,329 |
| 2019-11-14 | $17.11 | $17.48 | $17.09 | $17.12 | $17.12 | 3,085,014 |
| 2019-11-13 | $17.20 | $17.34 | $17.08 | $17.23 | $17.23 | 3,907,015 |
| 2019-11-12 | $17.70 | $17.86 | $17.25 | $17.29 | $17.29 | 3,831,349 |
| 2019-11-11 | $17.45 | $17.61 | $17.27 | $17.57 | $17.57 | 3,647,612 |
| 2019-11-08 | $17.74 | $17.91 | $17.41 | $17.56 | $17.56 | 4,352,298 |
| 2019-11-07 | $18.44 | $18.57 | $17.39 | $17.59 | $17.59 | 8,152,037 |
| 2019-11-06 | $18.11 | $18.37 | $17.77 | $18.17 | $18.17 | 7,420,711 |
| 2019-11-05 | $17.25 | $18.31 | $17.07 | $17.90 | $17.90 | 15,027,601 |
| 2019-11-04 | $17.83 | $18.51 | $16.83 | $17.14 | $17.14 | 43,550,166 |
| 2019-11-01 | $20.81 | $21.31 | $20.78 | $21.14 | $21.14 | 4,986,618 |
| 2019-10-31 | $20.65 | $20.73 | $20.40 | $20.65 | $20.65 | 3,220,352 |
| 2019-10-30 | $20.83 | $20.95 | $20.55 | $20.81 | $20.81 | 3,051,759 |
| 2019-10-29 | $21.15 | $21.17 | $20.79 | $20.86 | $20.86 | 2,454,447 |
| 2019-10-28 | $21.12 | $21.47 | $21.06 | $21.19 | $21.19 | 2,870,338 |
| 2019-10-25 | $20.62 | $21.31 | $20.51 | $21.06 | $21.06 | 2,700,080 |
| 2019-10-24 | $20.86 | $20.92 | $20.37 | $20.86 | $20.86 | 2,810,275 |
| 2019-10-23 | $21.22 | $21.22 | $20.60 | $20.82 | $20.82 | 4,249,867 |
| 2019-10-22 | $20.48 | $21.45 | $20.17 | $21.38 | $21.38 | 6,520,292 |
| 2019-10-21 | $19.82 | $20.09 | $19.77 | $20.09 | $20.09 | 2,095,305 |
| 2019-10-18 | $20.04 | $20.07 | $19.51 | $19.69 | $19.69 | 4,233,268 |
| 2019-10-17 | $20.40 | $20.63 | $20.30 | $20.52 | $20.52 | 1,847,692 |
| 2019-10-16 | $20.42 | $20.50 | $20.22 | $20.25 | $20.25 | 1,918,328 |
| 2019-10-15 | $20.10 | $20.44 | $19.94 | $20.40 | $20.40 | 2,455,037 |
| 2019-10-14 | $19.94 | $20.26 | $19.89 | $20.07 | $20.07 | 2,710,092 |
| 2019-10-11 | $19.93 | $20.39 | $19.82 | $19.99 | $19.99 | 3,627,230 |
| 2019-10-10 | $19.50 | $19.93 | $19.50 | $19.64 | $19.64 | 4,031,665 |
| 2019-10-09 | $19.18 | $19.69 | $19.14 | $19.47 | $19.47 | 4,260,686 |
| 2019-10-08 | $18.84 | $19.25 | $18.70 | $19.01 | $19.01 | 2,878,506 |
| 2019-10-07 | $19.17 | $19.46 | $19.10 | $19.10 | $19.10 | 3,273,710 |
| 2019-10-04 | $19.22 | $19.40 | $18.93 | $19.31 | $19.31 | 2,451,694 |
| 2019-10-03 | $19.21 | $19.28 | $18.68 | $19.28 | $19.28 | 3,276,134 |
| 2019-10-02 | $19.50 | $19.64 | $18.99 | $19.25 | $19.25 | 3,106,024 |
| 2019-10-01 | $20.01 | $20.20 | $19.73 | $19.73 | $19.73 | 3,206,327 |
| 2019-09-30 | $19.64 | $20.05 | $19.57 | $19.94 | $19.94 | 3,016,062 |
| 2019-09-27 | $19.78 | $20.13 | $19.50 | $19.57 | $19.57 | 2,272,245 |
| 2019-09-26 | $19.64 | $19.87 | $19.50 | $19.79 | $19.79 | 2,776,027 |
| 2019-09-25 | $19.40 | $19.98 | $19.35 | $19.59 | $19.59 | 3,796,938 |
| 2019-09-24 | $19.89 | $19.89 | $19.21 | $19.40 | $19.40 | 2,546,387 |
| 2019-09-23 | $19.64 | $20.14 | $19.62 | $19.78 | $19.78 | 3,043,384 |
| 2019-09-20 | $20.27 | $20.59 | $19.66 | $19.66 | $19.66 | 5,119,001 |
| 2019-09-19 | $20.80 | $20.84 | $20.10 | $20.21 | $20.21 | 3,750,313 |
| 2019-09-18 | $21.00 | $21.08 | $20.48 | $20.79 | $20.79 | 3,298,501 |
| 2019-09-17 | $21.05 | $21.18 | $20.69 | $20.98 | $20.98 | 3,817,656 |
| 2019-09-16 | $20.91 | $21.42 | $20.88 | $21.11 | $21.11 | 2,371,926 |
| 2019-09-13 | $21.66 | $21.88 | $21.16 | $21.18 | $21.18 | 5,400,095 |
| 2019-09-12 | $21.42 | $21.76 | $21.29 | $21.62 | $21.62 | 5,915,351 |
| 2019-09-11 | $20.75 | $21.44 | $20.30 | $21.36 | $21.36 | 5,717,517 |
| 2019-09-10 | $20.05 | $20.76 | $20.05 | $20.75 | $20.75 | 5,308,618 |
| 2019-09-09 | $19.55 | $20.32 | $19.51 | $20.22 | $20.22 | 5,224,647 |
| 2019-09-06 | $19.90 | $20.08 | $19.37 | $19.56 | $19.56 | 2,931,001 |
| 2019-09-05 | $19.26 | $19.81 | $19.22 | $19.77 | $19.77 | 4,749,911 |
| 2019-09-04 | $18.60 | $19.23 | $18.57 | $18.95 | $18.95 | 3,678,181 |
| 2019-09-03 | $18.61 | $18.61 | $18.24 | $18.56 | $18.56 | 3,978,544 |
| 2019-08-30 | $18.82 | $18.96 | $18.55 | $18.61 | $18.61 | 3,125,966 |
| 2019-08-29 | $18.47 | $18.75 | $18.34 | $18.62 | $18.62 | 3,944,284 |
| 2019-08-28 | $17.65 | $18.36 | $17.64 | $18.20 | $18.20 | 3,730,989 |
| 2019-08-27 | $18.14 | $18.22 | $17.76 | $17.82 | $17.82 | 5,285,139 |
| 2019-08-26 | $18.22 | $18.29 | $17.91 | $18.00 | $18.00 | 3,814,068 |
| 2019-08-23 | $18.64 | $18.73 | $17.85 | $17.92 | $17.92 | 5,271,702 |
| 2019-08-22 | $18.82 | $19.12 | $18.78 | $18.98 | $18.98 | 3,704,885 |
| 2019-08-21 | $18.81 | $18.91 | $18.56 | $18.75 | $18.75 | 2,801,480 |
| 2019-08-20 | $18.61 | $18.76 | $18.28 | $18.55 | $18.55 | 4,220,005 |
| 2019-08-19 | $19.00 | $19.10 | $18.77 | $18.77 | $18.77 | 3,756,804 |
| 2019-08-16 | $18.66 | $18.86 | $18.46 | $18.65 | $18.65 | 3,324,270 |
| 2019-08-15 | $19.11 | $19.11 | $18.29 | $18.51 | $18.51 | 5,174,364 |
| 2019-08-14 | $19.39 | $19.41 | $18.89 | $19.01 | $19.01 | 4,799,837 |
| 2019-08-13 | $19.60 | $20.40 | $19.36 | $19.85 | $19.85 | 4,460,513 |
| 2019-08-12 | $20.00 | $20.10 | $19.58 | $19.68 | $19.68 | 6,400,135 |
| 2019-08-09 | $20.95 | $21.12 | $20.01 | $20.19 | $20.19 | 6,516,277 |
| 2019-08-08 | $21.15 | $21.19 | $20.69 | $21.08 | $21.08 | 4,250,384 |
| 2019-08-07 | $21.02 | $21.27 | $20.87 | $20.93 | $20.93 | 5,106,235 |
| 2019-08-06 | $21.04 | $21.42 | $20.68 | $21.27 | $21.27 | 7,050,277 |
| 2019-08-05 | $20.96 | $21.15 | $20.52 | $20.82 | $20.82 | 5,904,356 |
| 2019-08-02 | $21.44 | $22.06 | $21.23 | $21.57 | $21.57 | 7,780,392 |
| 2019-08-01 | $23.05 | $23.16 | $21.37 | $21.58 | $21.58 | 11,145,715 |
| 2019-07-31 | $23.83 | $24.08 | $22.84 | $23.07 | $23.07 | 9,407,939 |
| 2019-07-30 | $22.84 | $24.35 | $22.05 | $24.08 | $24.08 | 25,192,056 |
| 2019-07-29 | $27.32 | $27.52 | $27.00 | $27.44 | $27.44 | 6,859,583 |
| 2019-07-26 | $27.44 | $27.52 | $27.15 | $27.24 | $27.24 | 3,732,661 |
| 2019-07-25 | $27.27 | $27.72 | $27.19 | $27.34 | $27.34 | 3,972,000 |
| 2019-07-24 | $27.22 | $27.72 | $26.99 | $27.34 | $27.34 | 2,742,441 |
| 2019-07-23 | $26.97 | $27.25 | $26.56 | $27.19 | $27.19 | 2,487,679 |
| 2019-07-22 | $27.10 | $27.22 | $26.62 | $26.64 | $26.64 | 2,712,582 |
| 2019-07-19 | $27.25 | $27.34 | $26.92 | $26.95 | $26.95 | 3,187,779 |
| 2019-07-18 | $26.94 | $27.07 | $26.70 | $26.97 | $26.97 | 2,203,291 |
| 2019-07-17 | $27.36 | $27.41 | $26.82 | $26.93 | $26.93 | 2,940,885 |
| 2019-07-16 | $27.49 | $27.67 | $27.26 | $27.36 | $27.36 | 2,712,777 |
| 2019-07-15 | $27.40 | $27.69 | $27.31 | $27.51 | $27.51 | 3,772,993 |
| 2019-07-12 | $26.69 | $27.56 | $26.69 | $27.30 | $27.30 | 3,693,754 |
| 2019-07-11 | $26.50 | $26.59 | $26.08 | $26.56 | $26.56 | 2,813,419 |
| 2019-07-10 | $26.63 | $26.75 | $26.05 | $26.42 | $26.42 | 4,019,888 |
| 2019-07-09 | $26.40 | $26.80 | $26.26 | $26.59 | $26.59 | 4,373,938 |
| 2019-07-08 | $25.78 | $26.56 | $25.76 | $26.49 | $26.49 | 3,344,957 |
| 2019-07-05 | $25.78 | $25.99 | $25.56 | $25.90 | $25.90 | 2,963,948 |
| 2019-07-03 | $25.70 | $25.96 | $25.44 | $25.93 | $25.93 | 2,365,736 |
| 2019-07-02 | $25.21 | $25.55 | $25.01 | $25.53 | $25.53 | 4,062,023 |
| 2019-07-01 | $25.81 | $25.91 | $24.98 | $25.15 | $25.15 | 4,291,318 |
| 2019-06-28 | $25.30 | $25.46 | $25.14 | $25.35 | $25.35 | 3,856,683 |
| 2019-06-27 | $24.88 | $25.36 | $24.82 | $25.30 | $25.30 | 3,375,638 |
| 2019-06-26 | $25.01 | $25.50 | $24.80 | $25.07 | $25.07 | 3,632,679 |
| 2019-06-25 | $25.56 | $25.73 | $24.84 | $24.90 | $24.90 | 4,874,409 |
| 2019-06-24 | $26.15 | $26.42 | $25.42 | $25.50 | $25.50 | 5,853,752 |
| 2019-06-21 | $26.44 | $26.57 | $26.06 | $26.15 | $26.15 | 5,469,706 |
| 2019-06-20 | $27.10 | $27.34 | $26.53 | $26.58 | $26.58 | 5,433,730 |
| 2019-06-19 | $27.36 | $27.41 | $26.90 | $26.96 | $26.96 | 4,253,735 |
| 2019-06-18 | $26.87 | $27.50 | $26.83 | $27.27 | $27.27 | 4,564,337 |
| 2019-06-17 | $27.02 | $27.15 | $26.51 | $26.69 | $26.69 | 4,589,639 |
| 2019-06-14 | $26.58 | $27.11 | $26.55 | $27.07 | $27.07 | 3,584,292 |
| 2019-06-13 | $26.36 | $26.73 | $26.22 | $26.60 | $26.60 | 3,685,609 |
| 2019-06-12 | $26.22 | $26.38 | $25.90 | $25.98 | $25.98 | 3,124,563 |
| 2019-06-11 | $25.98 | $26.26 | $25.90 | $26.18 | $26.18 | 3,928,864 |
| 2019-06-10 | $26.01 | $26.44 | $25.78 | $25.78 | $25.78 | 3,602,376 |
| 2019-06-07 | $25.70 | $26.03 | $25.62 | $25.90 | $25.90 | 3,349,802 |
| 2019-06-06 | $25.75 | $25.93 | $25.46 | $25.68 | $25.68 | 4,595,370 |
| 2019-06-05 | $24.78 | $25.80 | $24.68 | $25.76 | $25.76 | 7,512,079 |
| 2019-06-04 | $23.86 | $24.72 | $23.78 | $24.70 | $24.70 | 6,538,727 |
| 2019-06-03 | $22.73 | $23.60 | $22.71 | $23.57 | $23.57 | 6,684,030 |
| 2019-05-31 | $22.62 | $23.07 | $22.61 | $22.80 | $22.80 | 3,548,854 |
| 2019-05-30 | $22.65 | $23.15 | $22.42 | $22.95 | $22.95 | 3,189,515 |
| 2019-05-29 | $23.35 | $23.40 | $22.57 | $22.80 | $22.80 | 5,466,626 |
| 2019-05-28 | $23.65 | $24.02 | $23.53 | $23.53 | $23.53 | 4,071,582 |
| 2019-05-24 | $23.44 | $23.66 | $23.23 | $23.54 | $23.54 | 3,327,799 |
| 2019-05-23 | $24.05 | $24.16 | $23.35 | $23.46 | $23.46 | 5,275,350 |
| 2019-05-22 | $23.72 | $24.31 | $23.58 | $24.27 | $24.27 | 5,058,876 |
| 2019-05-21 | $23.76 | $23.92 | $23.36 | $23.87 | $23.87 | 4,280,993 |
| 2019-05-20 | $23.40 | $23.81 | $23.10 | $23.74 | $23.74 | 8,659,859 |
| 2019-05-17 | $22.60 | $23.71 | $22.41 | $23.58 | $23.58 | 14,481,483 |
| 2019-05-16 | $21.44 | $22.05 | $21.41 | $21.88 | $21.88 | 3,756,868 |
| 2019-05-15 | $21.53 | $21.72 | $21.34 | $21.36 | $21.36 | 4,220,829 |
| 2019-05-14 | $21.00 | $21.68 | $20.90 | $21.63 | $21.63 | 4,392,077 |
| 2019-05-13 | $21.32 | $21.35 | $20.84 | $20.95 | $20.95 | 5,226,862 |
| 2019-05-10 | $22.04 | $22.08 | $21.40 | $21.79 | $21.79 | 5,153,572 |
| 2019-05-09 | $22.22 | $22.30 | $21.67 | $22.12 | $22.12 | 4,617,747 |
| 2019-05-08 | $21.81 | $22.51 | $21.73 | $22.28 | $22.28 | 3,659,479 |
| 2019-05-07 | $22.11 | $22.44 | $21.65 | $21.88 | $21.88 | 6,837,001 |
| 2019-05-06 | $22.28 | $22.42 | $21.84 | $22.33 | $22.33 | 6,136,651 |
| 2019-05-03 | $22.82 | $23.01 | $22.31 | $22.74 | $22.74 | 6,157,854 |
| 2019-05-02 | $23.96 | $24.10 | $22.56 | $22.82 | $22.82 | 17,779,924 |
| 2019-05-01 | $23.16 | $23.30 | $21.98 | $22.04 | $22.04 | 7,976,126 |
| 2019-04-30 | $22.83 | $23.17 | $22.79 | $23.09 | $23.09 | 5,748,959 |
| 2019-04-29 | $22.88 | $23.09 | $22.77 | $22.86 | $22.86 | 3,028,294 |
| 2019-04-26 | $22.59 | $22.82 | $22.39 | $22.80 | $22.80 | 2,519,523 |
| 2019-04-25 | $22.80 | $22.86 | $22.39 | $22.47 | $22.47 | 3,640,003 |
| 2019-04-24 | $22.44 | $22.98 | $22.27 | $22.83 | $22.83 | 4,414,242 |
| 2019-04-23 | $22.03 | $22.49 | $22.03 | $22.38 | $22.38 | 2,611,258 |
| 2019-04-22 | $22.06 | $22.18 | $21.82 | $21.94 | $21.94 | 2,331,521 |
| 2019-04-18 | $21.83 | $22.36 | $21.74 | $22.16 | $22.16 | 3,707,669 |
| 2019-04-17 | $21.79 | $22.22 | $21.70 | $21.93 | $21.93 | 2,402,620 |
| 2019-04-16 | $21.97 | $21.99 | $21.68 | $21.80 | $21.80 | 3,237,702 |
| 2019-04-15 | $21.92 | $22.15 | $21.82 | $21.91 | $21.91 | 3,055,038 |
| 2019-04-12 | $21.54 | $21.90 | $21.47 | $21.86 | $21.86 | 2,655,215 |
| 2019-04-11 | $21.43 | $21.69 | $21.26 | $21.40 | $21.40 | 2,611,450 |
| 2019-04-10 | $21.15 | $21.51 | $21.03 | $21.36 | $21.36 | 5,090,685 |
| 2019-04-09 | $21.62 | $21.65 | $20.56 | $20.72 | $20.72 | 6,759,869 |
| 2019-04-08 | $21.74 | $21.86 | $21.49 | $21.74 | $21.74 | 4,311,821 |
| 2019-04-05 | $22.02 | $22.15 | $21.65 | $21.83 | $21.83 | 4,780,398 |
| 2019-04-04 | $21.42 | $22.04 | $21.42 | $22.01 | $22.01 | 2,846,006 |
| 2019-04-03 | $21.46 | $21.68 | $21.32 | $21.39 | $21.39 | 3,007,809 |
| 2019-04-02 | $21.07 | $21.44 | $20.94 | $21.33 | $21.33 | 3,823,888 |
| 2019-04-01 | $21.28 | $21.43 | $20.96 | $21.10 | $21.10 | 3,672,932 |
| 2019-03-29 | $21.43 | $21.60 | $21.07 | $21.14 | $21.14 | 3,695,469 |
| 2019-03-28 | $21.28 | $21.59 | $21.16 | $21.29 | $21.29 | 3,486,520 |
| 2019-03-27 | $20.89 | $21.07 | $20.71 | $20.99 | $20.99 | 2,442,443 |
| 2019-03-26 | $21.05 | $21.25 | $20.79 | $20.87 | $20.87 | 3,467,219 |
| 2019-03-25 | $20.60 | $20.96 | $20.45 | $20.87 | $20.87 | 2,721,371 |
| 2019-03-22 | $21.50 | $21.62 | $20.70 | $20.72 | $20.72 | 3,686,029 |
| 2019-03-21 | $21.37 | $21.74 | $21.29 | $21.70 | $21.70 | 2,102,698 |
| 2019-03-20 | $22.12 | $22.21 | $21.36 | $21.39 | $21.39 | 3,333,191 |
| 2019-03-19 | $22.37 | $22.46 | $22.07 | $22.15 | $22.15 | 2,468,426 |
| 2019-03-18 | $22.26 | $22.43 | $21.94 | $22.35 | $22.35 | 2,899,961 |
| 2019-03-15 | $22.38 | $22.69 | $22.14 | $22.21 | $22.21 | 3,698,746 |
| 2019-03-14 | $22.11 | $22.37 | $22.01 | $22.35 | $22.35 | 3,618,583 |
| 2019-03-13 | $21.88 | $22.28 | $21.67 | $22.08 | $22.08 | 3,796,249 |
| 2019-03-12 | $21.95 | $22.03 | $21.25 | $21.83 | $21.83 | 7,068,227 |
| 2019-03-11 | $21.50 | $22.09 | $21.46 | $22.03 | $22.03 | 5,665,573 |
| 2019-03-08 | $21.42 | $21.56 | $21.22 | $21.47 | $21.47 | 3,273,349 |
| 2019-03-07 | $21.74 | $21.97 | $21.54 | $21.65 | $21.65 | 4,278,553 |
| 2019-03-06 | $22.28 | $22.33 | $21.67 | $21.76 | $21.76 | 3,973,255 |
| 2019-03-05 | $22.38 | $22.46 | $22.19 | $22.31 | $22.31 | 2,849,500 |
| 2019-03-04 | $22.85 | $23.02 | $22.23 | $22.27 | $22.27 | 3,829,299 |
| 2019-03-01 | $22.91 | $23.41 | $22.58 | $22.86 | $22.86 | 5,761,447 |
| 2019-02-28 | $22.52 | $23.08 | $22.41 | $22.55 | $22.55 | 4,779,607 |
| 2019-02-27 | $21.80 | $22.68 | $21.79 | $22.52 | $22.52 | 5,657,212 |
| 2019-02-26 | $21.75 | $21.86 | $21.51 | $21.72 | $21.72 | 3,953,757 |
| 2019-02-25 | $21.97 | $22.20 | $21.75 | $21.80 | $21.80 | 4,190,756 |
| 2019-02-22 | $21.48 | $21.79 | $21.41 | $21.68 | $21.68 | 3,389,536 |
| 2019-02-21 | $21.36 | $21.76 | $20.86 | $21.42 | $21.42 | 6,071,727 |
| 2019-02-20 | $21.40 | $21.50 | $21.09 | $21.28 | $21.28 | 3,689,051 |
| 2019-02-19 | $21.05 | $21.52 | $20.93 | $21.36 | $21.36 | 5,321,464 |
| 2019-02-15 | $22.03 | $22.24 | $20.95 | $21.16 | $21.16 | 8,897,585 |
| 2019-02-14 | $21.63 | $22.05 | $21.54 | $21.83 | $21.83 | 7,301,920 |
| 2019-02-13 | $22.55 | $22.88 | $21.67 | $21.78 | $21.78 | 12,495,743 |
| 2019-02-12 | $20.18 | $22.55 | $19.75 | $22.21 | $22.21 | 30,909,978 |
| 2019-02-11 | $20.89 | $21.16 | $20.63 | $20.78 | $20.78 | 7,946,500 |
| 2019-02-08 | $20.32 | $20.79 | $20.32 | $20.75 | $20.75 | 8,813,224 |
| 2019-02-07 | $20.55 | $20.60 | $20.18 | $20.37 | $20.37 | 7,625,009 |
| 2019-02-06 | $20.87 | $20.91 | $20.35 | $20.72 | $20.72 | 3,577,561 |
| 2019-02-05 | $20.95 | $21.14 | $20.82 | $20.90 | $20.90 | 5,130,865 |
| 2019-02-04 | $20.60 | $20.87 | $20.57 | $20.70 | $20.70 | 4,413,576 |
| 2019-02-01 | $20.69 | $20.87 | $20.50 | $20.63 | $20.63 | 3,361,209 |
| 2019-01-31 | $20.92 | $20.94 | $20.50 | $20.74 | $20.74 | 4,604,323 |
| 2019-01-30 | $21.03 | $21.05 | $20.81 | $20.92 | $20.92 | 3,555,076 |
| 2019-01-29 | $21.29 | $21.29 | $20.81 | $20.89 | $20.89 | 3,179,553 |
| 2019-01-28 | $21.25 | $21.52 | $21.05 | $21.34 | $21.34 | 3,727,206 |
| 2019-01-25 | $20.96 | $21.46 | $20.78 | $21.44 | $21.44 | 3,639,653 |
| 2019-01-24 | $20.28 | $20.78 | $20.18 | $20.74 | $20.74 | 4,156,292 |
| 2019-01-23 | $20.58 | $20.64 | $20.13 | $20.28 | $20.28 | 3,093,619 |
| 2019-01-22 | $20.96 | $21.08 | $20.36 | $20.48 | $20.48 | 7,248,809 |
| 2019-01-18 | $20.22 | $20.50 | $20.00 | $20.49 | $20.49 | 4,961,077 |
| 2019-01-17 | $19.53 | $20.10 | $19.40 | $20.03 | $20.03 | 3,596,582 |
| 2019-01-16 | $19.75 | $20.05 | $19.57 | $19.61 | $19.61 | 2,399,599 |
| 2019-01-15 | $19.70 | $19.88 | $19.50 | $19.74 | $19.74 | 4,758,011 |
| 2019-01-14 | $19.52 | $19.84 | $19.41 | $19.71 | $19.71 | 3,672,540 |
| 2019-01-11 | $19.21 | $19.87 | $19.08 | $19.67 | $19.67 | 4,968,983 |
| 2019-01-10 | $18.81 | $19.32 | $18.58 | $19.20 | $19.20 | 3,870,317 |
| 2019-01-09 | $18.90 | $19.38 | $18.82 | $19.22 | $19.22 | 3,209,163 |
| 2019-01-08 | $18.71 | $19.02 | $18.57 | $18.87 | $18.87 | 4,585,369 |
| 2019-01-07 | $18.22 | $18.83 | $17.99 | $18.67 | $18.67 | 3,274,416 |
| 2019-01-04 | $17.60 | $18.25 | $17.57 | $18.13 | $18.13 | 3,708,316 |
| 2019-01-03 | $17.64 | $17.88 | $17.11 | $17.38 | $17.38 | 3,959,461 |
| 2019-01-02 | $17.44 | $18.05 | $17.16 | $17.81 | $17.81 | 3,332,494 |
| 2018-12-31 | $17.64 | $17.93 | $17.54 | $17.67 | $17.67 | 3,451,629 |
| 2018-12-28 | $17.95 | $18.05 | $17.42 | $17.52 | $17.52 | 2,905,789 |
| 2018-12-27 | $17.58 | $17.93 | $17.10 | $17.91 | $17.91 | 4,360,884 |
| 2018-12-26 | $16.79 | $17.84 | $16.52 | $17.82 | $17.82 | 3,966,407 |
| 2018-12-24 | $16.74 | $17.36 | $16.57 | $16.75 | $16.75 | 2,688,564 |
| 2018-12-21 | $17.77 | $17.95 | $16.85 | $16.96 | $16.96 | 9,400,969 |
| 2018-12-20 | $18.07 | $18.28 | $17.46 | $17.69 | $17.69 | 9,096,645 |
| 2018-12-19 | $18.64 | $18.69 | $17.83 | $18.10 | $18.10 | 7,453,581 |
| 2018-12-18 | $18.56 | $19.14 | $18.28 | $18.81 | $18.81 | 6,278,461 |
| 2018-12-17 | $18.75 | $19.20 | $18.25 | $18.40 | $18.40 | 7,452,909 |
| 2018-12-14 | $18.50 | $19.44 | $18.33 | $18.99 | $18.99 | 8,339,000 |
| 2018-12-13 | $19.95 | $20.09 | $18.75 | $18.77 | $18.77 | 13,642,427 |
| 2018-12-12 | $21.05 | $21.18 | $19.44 | $19.81 | $19.81 | 16,710,012 |
| 2018-12-11 | $22.54 | $22.82 | $21.84 | $22.12 | $22.12 | 7,171,594 |
| 2018-12-10 | $23.41 | $23.59 | $22.18 | $22.39 | $22.39 | 6,412,604 |
| 2018-12-07 | $24.00 | $24.34 | $23.22 | $23.45 | $23.45 | 6,983,860 |
| 2018-12-06 | $22.85 | $24.10 | $22.71 | $24.07 | $24.07 | 5,683,681 |
| 2018-12-04 | $23.99 | $24.30 | $23.06 | $23.34 | $23.34 | 5,654,454 |
| 2018-12-03 | $24.43 | $24.96 | $23.90 | $23.99 | $23.99 | 6,967,759 |
| 2018-11-30 | $23.54 | $24.26 | $23.33 | $23.88 | $23.88 | 6,828,089 |
| 2018-11-29 | $22.87 | $23.53 | $22.37 | $23.14 | $23.14 | 4,355,916 |
| 2018-11-28 | $22.08 | $23.33 | $21.88 | $23.01 | $23.01 | 5,934,991 |
| 2018-11-27 | $21.78 | $21.98 | $21.36 | $21.80 | $21.80 | 3,814,603 |
| 2018-11-26 | $21.63 | $22.27 | $21.63 | $22.22 | $22.22 | 3,079,222 |
| 2018-11-23 | $21.32 | $21.63 | $21.28 | $21.50 | $21.50 | 1,673,130 |
| 2018-11-21 | $21.11 | $21.79 | $21.11 | $21.50 | $21.50 | 3,521,087 |
| 2018-11-20 | $20.50 | $21.02 | $20.29 | $20.83 | $20.83 | 4,630,366 |
| 2018-11-19 | $21.55 | $21.75 | $20.89 | $21.14 | $21.14 | 5,103,294 |
| 2018-11-16 | $22.17 | $22.21 | $21.57 | $21.75 | $21.75 | 3,706,410 |
| 2018-11-15 | $22.39 | $22.41 | $21.33 | $22.39 | $22.39 | 4,795,711 |
| 2018-11-14 | $23.11 | $23.66 | $22.52 | $22.58 | $22.58 | 4,059,040 |
| 2018-11-13 | $22.67 | $23.21 | $22.64 | $22.79 | $22.79 | 4,122,465 |
| 2018-11-12 | $22.73 | $23.43 | $22.38 | $22.59 | $22.59 | 3,776,798 |
| 2018-11-09 | $22.66 | $23.39 | $22.62 | $22.75 | $22.75 | 3,456,870 |
| 2018-11-08 | $22.85 | $22.99 | $22.52 | $22.98 | $22.98 | 3,226,632 |
| 2018-11-07 | $23.21 | $23.22 | $22.56 | $22.88 | $22.88 | 4,292,207 |
| 2018-11-06 | $23.62 | $23.73 | $22.84 | $23.30 | $23.30 | 4,987,726 |
| 2018-11-05 | $24.19 | $24.58 | $23.80 | $23.99 | $23.99 | 8,996,664 |
| 2018-11-02 | $23.26 | $23.92 | $22.98 | $23.70 | $23.70 | 6,022,634 |
| 2018-11-01 | $22.11 | $23.67 | $21.68 | $23.34 | $23.34 | 8,297,433 |
| 2018-10-31 | $22.96 | $23.88 | $22.08 | $22.11 | $22.11 | 13,280,416 |
| 2018-10-30 | $21.71 | $23.37 | $21.58 | $23.23 | $23.23 | 32,432,636 |
| 2018-10-29 | $18.28 | $18.98 | $17.75 | $18.19 | $18.19 | 8,461,439 |
| 2018-10-26 | $18.23 | $18.34 | $17.34 | $17.98 | $17.98 | 5,912,022 |
| 2018-10-25 | $18.40 | $18.77 | $18.21 | $18.51 | $18.51 | 4,320,362 |
| 2018-10-24 | $18.61 | $18.83 | $18.23 | $18.23 | $18.23 | 3,766,677 |
| 2018-10-23 | $18.24 | $18.67 | $17.85 | $18.53 | $18.53 | 6,773,877 |
| 2018-10-22 | $18.31 | $18.66 | $18.22 | $18.58 | $18.58 | 3,826,043 |
| 2018-10-19 | $18.74 | $18.80 | $18.09 | $18.20 | $18.20 | 3,837,009 |
| 2018-10-18 | $19.04 | $19.29 | $18.47 | $18.62 | $18.62 | 3,429,750 |
| 2018-10-17 | $19.56 | $19.69 | $18.89 | $19.12 | $19.12 | 3,101,458 |
| 2018-10-16 | $18.85 | $19.57 | $18.64 | $19.56 | $19.56 | 3,805,993 |
| 2018-10-15 | $18.71 | $19.04 | $18.47 | $18.76 | $18.76 | 3,572,384 |
| 2018-10-12 | $18.56 | $18.80 | $18.23 | $18.67 | $18.67 | 5,112,644 |
| 2018-10-11 | $18.15 | $18.76 | $17.89 | $18.23 | $18.23 | 6,832,553 |
| 2018-10-10 | $19.21 | $19.24 | $18.19 | $18.26 | $18.26 | 5,316,982 |
| 2018-10-09 | $19.38 | $19.95 | $19.34 | $19.40 | $19.40 | 3,154,644 |
| 2018-10-08 | $19.31 | $19.48 | $18.89 | $19.35 | $19.35 | 2,754,496 |
| 2018-10-05 | $19.80 | $19.94 | $19.08 | $19.42 | $19.42 | 4,358,444 |
| 2018-10-04 | $20.54 | $20.61 | $19.75 | $19.88 | $19.88 | 4,674,290 |
| 2018-10-03 | $20.27 | $20.76 | $19.88 | $20.53 | $20.53 | 3,391,532 |
| 2018-10-02 | $21.20 | $21.21 | $20.10 | $20.21 | $20.21 | 8,468,610 |
| 2018-10-01 | $21.38 | $21.56 | $21.08 | $21.14 | $21.14 | 4,241,738 |
| 2018-09-28 | $20.93 | $21.61 | $20.91 | $21.22 | $21.22 | 5,606,093 |
| 2018-09-27 | $21.25 | $21.53 | $20.86 | $21.05 | $21.05 | 2,719,786 |
| 2018-09-26 | $20.26 | $21.26 | $20.20 | $21.10 | $21.10 | 5,303,437 |
| 2018-09-25 | $20.87 | $20.90 | $20.14 | $20.44 | $20.44 | 4,276,401 |
| 2018-09-24 | $20.50 | $20.79 | $20.14 | $20.69 | $20.69 | 5,137,828 |
| 2018-09-21 | $20.12 | $20.77 | $19.96 | $20.57 | $20.57 | 10,662,836 |
| 2018-09-20 | $18.97 | $20.12 | $18.94 | $20.00 | $20.00 | 11,570,056 |
| 2018-09-19 | $18.84 | $19.06 | $18.45 | $18.76 | $18.76 | 3,383,672 |
| 2018-09-18 | $19.04 | $19.32 | $18.91 | $18.96 | $18.96 | 4,111,836 |
| 2018-09-17 | $18.85 | $19.38 | $18.74 | $19.11 | $19.11 | 3,659,738 |
| 2018-09-14 | $19.67 | $19.73 | $18.68 | $18.96 | $18.96 | 4,946,843 |
| 2018-09-13 | $20.09 | $20.17 | $19.57 | $19.66 | $19.66 | 2,590,058 |
| 2018-09-12 | $20.12 | $20.20 | $19.94 | $20.08 | $20.08 | 2,530,840 |
| 2018-09-11 | $20.11 | $20.25 | $19.92 | $20.16 | $20.16 | 2,295,803 |
| 2018-09-10 | $19.71 | $20.24 | $19.71 | $20.08 | $20.08 | 2,080,648 |
| 2018-09-07 | $20.33 | $20.51 | $19.63 | $19.66 | $19.66 | 3,670,824 |
| 2018-09-06 | $20.43 | $20.89 | $20.40 | $20.41 | $20.41 | 2,513,827 |
| 2018-09-05 | $20.68 | $20.71 | $19.95 | $20.45 | $20.45 | 3,082,779 |
| 2018-09-04 | $20.51 | $20.98 | $20.48 | $20.75 | $20.75 | 4,247,681 |
| 2018-08-31 | $20.57 | $20.75 | $20.32 | $20.45 | $20.45 | 3,161,257 |
| 2018-08-30 | $20.96 | $21.10 | $20.57 | $20.67 | $20.67 | 2,955,043 |
| 2018-08-29 | $20.26 | $21.09 | $19.31 | $21.07 | $21.07 | 11,250,657 |
| 2018-08-28 | $20.58 | $20.99 | $20.45 | $20.94 | $20.94 | 2,339,016 |
| 2018-08-27 | $21.54 | $21.60 | $20.60 | $20.62 | $20.62 | 4,599,423 |
| 2018-08-24 | $21.66 | $21.75 | $21.29 | $21.50 | $21.50 | 2,586,024 |
| 2018-08-23 | $21.64 | $21.79 | $21.43 | $21.74 | $21.74 | 2,507,301 |
| 2018-08-22 | $21.65 | $22.08 | $21.45 | $21.64 | $21.64 | 3,095,747 |
| 2018-08-21 | $21.40 | $21.89 | $21.37 | $21.65 | $21.65 | 3,243,411 |
| 2018-08-20 | $20.64 | $21.26 | $20.57 | $21.21 | $21.21 | 3,326,851 |
| 2018-08-17 | $20.80 | $20.89 | $20.48 | $20.49 | $20.49 | 3,283,403 |
| 2018-08-16 | $20.79 | $20.96 | $20.50 | $20.92 | $20.92 | 1,922,218 |
| 2018-08-15 | $21.21 | $21.33 | $20.50 | $20.59 | $20.59 | 4,268,839 |
| 2018-08-14 | $21.00 | $21.74 | $20.89 | $21.52 | $21.52 | 3,821,235 |
| 2018-08-13 | $20.72 | $21.35 | $20.60 | $20.80 | $20.80 | 6,185,131 |
| 2018-08-10 | $20.59 | $20.84 | $20.46 | $20.63 | $20.63 | 3,240,093 |
| 2018-08-09 | $20.24 | $20.78 | $20.20 | $20.72 | $20.72 | 3,155,276 |
| 2018-08-08 | $19.90 | $20.35 | $19.89 | $20.25 | $20.25 | 3,535,147 |
| 2018-08-07 | $19.75 | $19.97 | $19.62 | $19.88 | $19.88 | 3,246,022 |
| 2018-08-06 | $19.64 | $19.83 | $19.39 | $19.71 | $19.71 | 4,471,997 |
| 2018-08-03 | $19.70 | $20.36 | $19.59 | $19.68 | $19.68 | 5,388,506 |
| 2018-08-02 | $19.01 | $19.68 | $18.96 | $19.61 | $19.61 | 5,681,761 |
| 2018-08-01 | $19.84 | $19.98 | $18.90 | $19.09 | $19.09 | 6,726,993 |
| 2018-07-31 | $20.22 | $20.52 | $19.96 | $19.97 | $19.97 | 6,254,472 |
| 2018-07-30 | $20.57 | $20.69 | $19.97 | $20.11 | $20.11 | 4,351,409 |
| 2018-07-27 | $21.97 | $22.24 | $19.76 | $20.60 | $20.60 | 9,473,222 |
| 2018-07-26 | $21.28 | $22.70 | $20.49 | $22.04 | $22.04 | 11,453,423 |
| 2018-07-25 | $20.52 | $21.17 | $20.25 | $21.08 | $21.08 | 6,765,067 |
| 2018-07-24 | $21.39 | $21.55 | $20.58 | $20.61 | $20.61 | 5,317,150 |
| 2018-07-23 | $21.66 | $21.89 | $21.33 | $21.39 | $21.39 | 4,461,436 |
| 2018-07-20 | $22.14 | $22.48 | $21.58 | $21.61 | $21.61 | 4,066,203 |
| 2018-07-19 | $21.79 | $22.21 | $21.53 | $22.10 | $22.10 | 2,887,986 |
| 2018-07-18 | $21.56 | $21.90 | $21.47 | $21.81 | $21.81 | 3,308,668 |
| 2018-07-17 | $21.48 | $21.81 | $21.41 | $21.51 | $21.51 | 3,388,316 |
| 2018-07-16 | $21.50 | $21.72 | $21.27 | $21.56 | $21.56 | 4,256,711 |
| 2018-07-13 | $21.84 | $22.01 | $21.14 | $21.49 | $21.49 | 5,943,454 |
| 2018-07-12 | $22.27 | $22.31 | $21.82 | $21.91 | $21.91 | 3,835,293 |
| 2018-07-11 | $22.25 | $22.62 | $22.08 | $22.19 | $22.19 | 3,158,126 |
| 2018-07-10 | $22.31 | $22.63 | $22.13 | $22.57 | $22.57 | 3,081,393 |
| 2018-07-09 | $22.37 | $22.44 | $21.74 | $22.28 | $22.28 | 3,253,244 |
| 2018-07-06 | $22.10 | $22.58 | $22.03 | $22.26 | $22.26 | 2,712,008 |
| 2018-07-05 | $22.56 | $22.67 | $21.81 | $22.07 | $22.07 | 4,117,167 |
| 2018-07-03 | $22.62 | $22.86 | $22.42 | $22.52 | $22.52 | 2,077,210 |
| 2018-07-02 | $22.29 | $22.80 | $21.97 | $22.52 | $22.52 | 4,331,067 |
| 2018-06-29 | $23.84 | $24.42 | $22.46 | $22.48 | $22.48 | 6,601,122 |
| 2018-06-28 | $22.74 | $23.44 | $22.58 | $23.41 | $23.41 | 4,329,460 |
| 2018-06-27 | $22.66 | $23.42 | $22.51 | $22.81 | $22.81 | 5,939,641 |
| 2018-06-26 | $22.34 | $22.89 | $22.22 | $22.60 | $22.60 | 4,706,092 |
| 2018-06-25 | $22.11 | $22.49 | $21.73 | $22.31 | $22.31 | 3,748,000 |
| 2018-06-22 | $22.92 | $22.96 | $22.36 | $22.38 | $22.38 | 4,309,500 |
| 2018-06-21 | $22.99 | $23.40 | $22.75 | $22.76 | $22.76 | 2,584,561 |
| 2018-06-20 | $22.91 | $23.21 | $22.50 | $23.11 | $23.11 | 3,712,919 |
| 2018-06-19 | $22.90 | $23.12 | $22.40 | $22.62 | $22.62 | 5,635,483 |
| 2018-06-18 | $22.97 | $23.38 | $22.11 | $23.31 | $23.31 | 6,625,275 |
| 2018-06-15 | $23.07 | $23.78 | $22.98 | $23.21 | $23.21 | 6,653,263 |
| 2018-06-14 | $23.60 | $23.94 | $23.17 | $23.47 | $23.47 | 5,293,725 |
| 2018-06-13 | $24.00 | $24.18 | $23.55 | $23.62 | $23.62 | 4,733,614 |
| 2018-06-12 | $24.11 | $24.25 | $23.84 | $24.00 | $24.00 | 6,942,223 |
| 2018-06-11 | $24.29 | $24.45 | $23.95 | $24.10 | $24.10 | 5,258,411 |
| 2018-06-08 | $23.50 | $24.35 | $23.33 | $24.31 | $24.31 | 6,039,422 |
| 2018-06-07 | $24.45 | $24.69 | $23.30 | $23.57 | $23.57 | 9,181,894 |
| 2018-06-06 | $23.63 | $24.61 | $23.46 | $24.25 | $24.25 | 14,177,829 |
| 2018-06-05 | $22.72 | $23.58 | $22.30 | $23.53 | $23.53 | 9,431,035 |
| 2018-06-04 | $21.54 | $22.83 | $21.43 | $22.71 | $22.71 | 9,487,853 |
| 2018-06-01 | $21.20 | $21.54 | $21.07 | $21.36 | $21.36 | 4,463,876 |
| 2018-05-31 | $21.35 | $21.81 | $20.89 | $20.90 | $20.90 | 10,953,595 |
| 2018-05-30 | $20.78 | $21.56 | $20.74 | $21.40 | $21.40 | 5,542,354 |
| 2018-05-29 | $20.64 | $20.98 | $20.44 | $20.66 | $20.66 | 3,803,944 |
| 2018-05-25 | $20.58 | $20.96 | $20.43 | $20.85 | $20.85 | 4,613,109 |
| 2018-05-24 | $20.12 | $20.67 | $19.98 | $20.58 | $20.58 | 4,477,807 |
| 2018-05-23 | $19.80 | $20.28 | $19.80 | $20.07 | $20.07 | 2,557,811 |
| 2018-05-22 | $20.18 | $20.30 | $19.77 | $19.84 | $19.84 | 2,619,324 |
| 2018-05-21 | $20.18 | $20.22 | $19.78 | $20.11 | $20.11 | 4,359,116 |
| 2018-05-18 | $20.36 | $20.51 | $19.93 | $20.12 | $20.12 | 5,427,065 |
| 2018-05-17 | $20.24 | $20.61 | $20.14 | $20.38 | $20.38 | 6,369,602 |
| 2018-05-16 | $18.94 | $20.55 | $18.87 | $20.52 | $20.52 | 11,557,374 |
| 2018-05-15 | $18.38 | $19.43 | $18.38 | $18.88 | $18.88 | 7,802,587 |
| 2018-05-14 | $18.75 | $18.78 | $18.29 | $18.44 | $18.44 | 3,611,301 |
| 2018-05-11 | $18.55 | $18.82 | $18.37 | $18.76 | $18.76 | 4,456,515 |
| 2018-05-10 | $18.25 | $18.62 | $18.18 | $18.56 | $18.56 | 3,219,366 |
| 2018-05-09 | $18.22 | $18.32 | $17.89 | $18.29 | $18.29 | 3,080,589 |
| 2018-05-08 | $17.87 | $18.57 | $17.87 | $18.32 | $18.32 | 4,470,824 |
| 2018-05-07 | $17.46 | $17.90 | $17.28 | $17.87 | $17.87 | 4,969,568 |
| 2018-05-04 | $17.32 | $17.52 | $16.97 | $17.36 | $17.36 | 4,532,119 |
| 2018-05-03 | $18.36 | $18.36 | $17.27 | $17.37 | $17.37 | 7,322,675 |
| 2018-05-02 | $17.87 | $18.90 | $17.85 | $18.36 | $18.36 | 7,144,880 |
| 2018-05-01 | $16.85 | $18.13 | $16.41 | $18.03 | $18.03 | 15,895,924 |
| 2018-04-30 | $17.86 | $18.28 | $17.73 | $17.76 | $17.76 | 11,721,576 |
| 2018-04-27 | $17.13 | $18.24 | $17.10 | $17.83 | $17.83 | 10,491,963 |
| 2018-04-26 | $16.45 | $16.95 | $16.25 | $16.91 | $16.91 | 3,684,302 |
| 2018-04-25 | $16.97 | $17.01 | $16.32 | $16.44 | $16.44 | 6,173,844 |
| 2018-04-24 | $16.80 | $17.48 | $16.69 | $16.96 | $16.96 | 6,155,702 |
| 2018-04-23 | $16.29 | $16.85 | $16.29 | $16.73 | $16.73 | 8,091,534 |
| 2018-04-20 | $16.04 | $16.23 | $15.95 | $16.10 | $16.10 | 4,977,490 |
| 2018-04-19 | $16.16 | $16.25 | $15.91 | $16.08 | $16.08 | 3,982,825 |
| 2018-04-18 | $16.42 | $16.47 | $15.99 | $16.10 | $16.10 | 4,096,394 |
| 2018-04-17 | $16.58 | $16.60 | $16.33 | $16.35 | $16.35 | 2,463,835 |
| 2018-04-16 | $16.64 | $16.66 | $16.37 | $16.45 | $16.45 | 2,551,415 |
| 2018-04-13 | $17.18 | $17.20 | $16.38 | $16.49 | $16.49 | 4,320,120 |
| 2018-04-12 | $16.81 | $17.14 | $16.66 | $17.04 | $17.04 | 3,903,229 |
| 2018-04-11 | $16.67 | $17.03 | $16.61 | $16.74 | $16.74 | 3,778,480 |
| 2018-04-10 | $16.81 | $16.85 | $16.55 | $16.82 | $16.82 | 3,381,368 |
| 2018-04-09 | $17.12 | $17.15 | $16.57 | $16.64 | $16.64 | 5,563,175 |
| 2018-04-06 | $17.38 | $17.52 | $16.80 | $16.98 | $16.98 | 3,742,510 |
| 2018-04-05 | $17.63 | $18.12 | $17.23 | $17.47 | $17.47 | 6,197,446 |
| 2018-04-04 | $16.63 | $17.95 | $16.60 | $17.89 | $17.89 | 10,737,510 |
| 2018-04-03 | $16.20 | $16.85 | $16.08 | $16.82 | $16.82 | 5,246,531 |
| 2018-04-02 | $16.00 | $16.18 | $15.85 | $16.10 | $16.10 | 6,541,756 |
| 2018-03-29 | $16.36 | $16.74 | $16.34 | $16.35 | $16.35 | 6,630,068 |
| 2018-03-28 | $16.46 | $16.74 | $16.16 | $16.33 | $16.33 | 4,743,502 |
| 2018-03-27 | $16.65 | $16.86 | $16.36 | $16.44 | $16.44 | 5,145,239 |
| 2018-03-26 | $16.00 | $16.69 | $15.67 | $16.67 | $16.67 | 5,951,660 |
| 2018-03-23 | $15.88 | $16.07 | $15.60 | $15.78 | $15.78 | 5,541,578 |
| 2018-03-22 | $15.75 | $16.01 | $15.64 | $15.73 | $15.73 | 4,377,009 |
| 2018-03-21 | $15.99 | $16.17 | $15.90 | $15.95 | $15.95 | 4,630,888 |
| 2018-03-20 | $16.14 | $16.18 | $15.79 | $16.00 | $16.00 | 5,250,884 |
| 2018-03-19 | $16.06 | $16.29 | $15.82 | $16.15 | $16.15 | 4,229,419 |
| 2018-03-16 | $15.88 | $16.35 | $15.74 | $16.19 | $16.19 | 6,282,609 |
| 2018-03-15 | $16.08 | $16.26 | $15.76 | $15.90 | $15.90 | 4,325,073 |
| 2018-03-14 | $16.62 | $16.70 | $15.86 | $16.08 | $16.08 | 8,488,143 |
| 2018-03-13 | $17.25 | $17.44 | $16.50 | $16.56 | $16.56 | 8,360,786 |
| 2018-03-12 | $17.05 | $17.22 | $16.82 | $17.18 | $17.18 | 6,939,287 |
| 2018-03-09 | $17.28 | $17.37 | $16.88 | $17.05 | $17.05 | 4,323,543 |
| 2018-03-08 | $17.45 | $17.49 | $17.06 | $17.16 | $17.16 | 5,578,857 |
| 2018-03-07 | $17.32 | $17.62 | $17.25 | $17.38 | $17.38 | 4,894,189 |
| 2018-03-06 | $17.40 | $17.73 | $17.16 | $17.62 | $17.62 | 5,655,970 |
| 2018-03-05 | $16.79 | $17.53 | $16.78 | $17.42 | $17.42 | 6,531,784 |
| 2018-03-02 | $15.95 | $17.06 | $15.65 | $17.02 | $17.02 | 11,580,039 |
| 2018-03-01 | $16.69 | $16.79 | $16.03 | $16.14 | $16.14 | 6,810,410 |
| 2018-02-28 | $16.90 | $17.02 | $16.55 | $16.58 | $16.58 | 6,660,193 |
| 2018-02-27 | $17.33 | $17.75 | $16.73 | $16.75 | $16.75 | 5,143,810 |
| 2018-02-26 | $17.05 | $17.33 | $16.94 | $17.25 | $17.25 | 4,233,922 |
| 2018-02-23 | $16.77 | $17.13 | $16.57 | $17.02 | $17.02 | 3,377,936 |
| 2018-02-22 | $17.02 | $17.15 | $16.59 | $16.62 | $16.62 | 4,190,313 |
| 2018-02-21 | $17.14 | $17.47 | $17.01 | $17.03 | $17.03 | 4,040,688 |
| 2018-02-20 | $17.18 | $17.71 | $17.04 | $17.14 | $17.14 | 7,605,509 |
| 2018-02-16 | $18.25 | $18.75 | $17.36 | $17.36 | $17.36 | 13,223,069 |
| 2018-02-15 | $17.71 | $18.48 | $17.31 | $18.41 | $18.41 | 13,637,505 |
| 2018-02-14 | $16.30 | $18.07 | $15.83 | $17.76 | $17.76 | 19,018,113 |
| 2018-02-13 | $16.15 | $17.10 | $16.00 | $16.70 | $16.70 | 33,760,109 |
| 2018-02-12 | $13.89 | $14.58 | $13.85 | $14.23 | $14.23 | 12,091,540 |
| 2018-02-09 | $13.27 | $13.88 | $13.19 | $13.75 | $13.75 | 9,294,596 |
| 2018-02-08 | $13.21 | $13.36 | $12.87 | $13.14 | $13.14 | 6,719,015 |
| 2018-02-07 | $13.17 | $13.68 | $13.12 | $13.26 | $13.26 | 6,142,246 |
| 2018-02-06 | $12.63 | $13.28 | $12.50 | $13.10 | $13.10 | 9,644,685 |
| 2018-02-05 | $13.46 | $13.79 | $12.92 | $12.92 | $12.92 | 7,179,951 |
| 2018-02-02 | $13.82 | $14.01 | $13.50 | $13.65 | $13.65 | 4,908,753 |
| 2018-02-01 | $13.78 | $14.10 | $13.60 | $13.95 | $13.95 | 3,852,265 |
| 2018-01-31 | $14.14 | $14.25 | $13.81 | $13.86 | $13.86 | 7,098,117 |
| 2018-01-30 | $14.30 | $14.42 | $13.96 | $14.11 | $14.11 | 6,190,738 |
| 2018-01-29 | $14.42 | $14.79 | $14.42 | $14.53 | $14.53 | 4,416,052 |
| 2018-01-26 | $14.55 | $14.74 | $14.41 | $14.62 | $14.62 | 3,613,958 |
| 2018-01-25 | $15.05 | $15.06 | $14.48 | $14.57 | $14.57 | 6,673,973 |
| 2018-01-24 | $14.89 | $15.10 | $14.59 | $14.93 | $14.93 | 4,897,182 |
| 2018-01-23 | $14.50 | $15.02 | $14.50 | $14.99 | $14.99 | 14,080,950 |
| 2018-01-22 | $14.04 | $14.57 | $13.91 | $14.55 | $14.55 | 4,100,806 |
| 2018-01-19 | $13.71 | $14.23 | $13.70 | $14.21 | $14.21 | 5,589,139 |
| 2018-01-18 | $13.85 | $13.85 | $13.48 | $13.70 | $13.70 | 5,817,383 |
| 2018-01-17 | $13.88 | $13.95 | $13.55 | $13.83 | $13.83 | 5,890,958 |
| 2018-01-16 | $14.66 | $14.88 | $13.60 | $13.81 | $13.81 | 13,365,135 |
| 2018-01-12 | $15.46 | $15.60 | $15.00 | $15.12 | $15.12 | 4,625,351 |
| 2018-01-11 | $15.15 | $15.58 | $15.07 | $15.30 | $15.30 | 4,857,103 |
| 2018-01-10 | $15.02 | $15.21 | $14.85 | $15.06 | $15.06 | 4,601,524 |
| 2018-01-09 | $15.17 | $15.72 | $15.02 | $15.11 | $15.11 | 7,782,451 |
| 2018-01-08 | $15.90 | $16.28 | $15.71 | $15.98 | $15.98 | 4,597,055 |
| 2018-01-05 | $16.17 | $16.85 | $15.80 | $15.87 | $15.87 | 9,024,886 |
| 2018-01-04 | $15.76 | $16.07 | $15.49 | $15.92 | $15.92 | 4,656,821 |
| 2018-01-03 | $15.09 | $15.81 | $15.09 | $15.72 | $15.72 | 6,044,529 |
| 2018-01-02 | $14.59 | $15.06 | $14.43 | $15.03 | $15.03 | 7,942,299 |
| 2017-12-29 | $15.49 | $15.58 | $14.39 | $14.43 | $14.43 | 8,997,010 |
| 2017-12-28 | $15.72 | $15.80 | $15.49 | $15.52 | $15.52 | 5,214,121 |
| 2017-12-27 | $15.72 | $16.19 | $15.70 | $15.73 | $15.73 | 4,902,415 |
| 2017-12-26 | $15.40 | $15.76 | $15.34 | $15.66 | $15.66 | 2,999,270 |
| 2017-12-22 | $15.44 | $15.54 | $15.01 | $15.50 | $15.50 | 4,462,297 |
| 2017-12-21 | $15.26 | $15.56 | $15.05 | $15.51 | $15.51 | 4,352,698 |
| 2017-12-20 | $15.43 | $15.47 | $15.04 | $15.17 | $15.17 | 3,926,779 |
| 2017-12-19 | $15.75 | $15.75 | $15.36 | $15.43 | $15.43 | 3,567,154 |
| 2017-12-18 | $15.24 | $15.71 | $14.93 | $15.65 | $15.65 | 8,711,661 |
| 2017-12-15 | $14.33 | $15.33 | $14.16 | $15.17 | $15.17 | 14,361,468 |
| 2017-12-14 | $13.63 | $13.88 | $13.52 | $13.82 | $13.82 | 4,836,204 |
| 2017-12-13 | $13.61 | $13.72 | $13.45 | $13.62 | $13.62 | 3,053,760 |
| 2017-12-12 | $13.51 | $13.72 | $13.38 | $13.59 | $13.59 | 3,161,903 |
| 2017-12-11 | $13.52 | $13.64 | $13.35 | $13.50 | $13.50 | 3,726,286 |
| 2017-12-08 | $13.31 | $13.69 | $13.16 | $13.63 | $13.63 | 4,710,217 |
| 2017-12-07 | $12.91 | $13.44 | $12.90 | $13.28 | $13.28 | 3,571,319 |
| 2017-12-06 | $13.05 | $13.08 | $12.73 | $12.89 | $12.89 | 3,352,209 |
| 2017-12-05 | $13.38 | $13.45 | $12.99 | $13.01 | $13.01 | 3,311,315 |
| 2017-12-04 | $13.33 | $13.49 | $13.28 | $13.35 | $13.35 | 4,369,031 |
| 2017-12-01 | $13.30 | $13.31 | $12.82 | $13.15 | $13.15 | 5,880,022 |
| 2017-11-30 | $13.56 | $13.88 | $13.22 | $13.29 | $13.29 | 5,234,956 |
| 2017-11-29 | $12.96 | $13.65 | $12.96 | $13.57 | $13.57 | 6,597,181 |
| 2017-11-28 | $12.75 | $12.96 | $12.60 | $12.88 | $12.88 | 3,503,013 |
| 2017-11-27 | $13.00 | $13.12 | $12.62 | $12.68 | $12.68 | 4,083,969 |
| 2017-11-24 | $13.14 | $13.25 | $12.92 | $12.99 | $12.99 | 1,944,928 |
| 2017-11-22 | $12.89 | $13.20 | $12.73 | $13.09 | $13.09 | 3,687,312 |
| 2017-11-21 | $13.45 | $13.50 | $12.75 | $12.85 | $12.85 | 6,629,162 |
| 2017-11-20 | $13.08 | $13.46 | $13.02 | $13.44 | $13.44 | 5,638,205 |
| 2017-11-17 | $13.03 | $13.28 | $12.99 | $13.08 | $13.08 | 7,955,143 |
| 2017-11-16 | $12.43 | $12.80 | $12.15 | $12.76 | $12.76 | 4,977,777 |
| 2017-11-15 | $12.07 | $12.51 | $11.95 | $12.41 | $12.41 | 4,611,238 |
| 2017-11-14 | $12.14 | $12.22 | $11.88 | $12.15 | $12.15 | 4,670,385 |
| 2017-11-13 | $12.50 | $12.66 | $12.06 | $12.17 | $12.17 | 5,812,275 |
| 2017-11-10 | $12.00 | $12.54 | $11.91 | $12.52 | $12.52 | 7,800,246 |
| 2017-11-09 | $11.98 | $12.28 | $11.74 | $12.01 | $12.01 | 9,435,335 |
| 2017-11-08 | $11.84 | $11.99 | $11.67 | $11.97 | $11.97 | 4,825,028 |
| 2017-11-07 | $12.18 | $12.30 | $11.78 | $11.88 | $11.88 | 7,680,474 |
| 2017-11-06 | $11.56 | $12.10 | $11.40 | $12.02 | $12.02 | 7,282,906 |
| 2017-11-03 | $11.76 | $11.81 | $11.51 | $11.61 | $11.61 | 10,353,795 |
| 2017-11-02 | $12.10 | $12.20 | $11.45 | $11.78 | $11.78 | 19,178,387 |
| 2017-11-01 | $12.47 | $12.95 | $11.98 | $12.05 | $12.05 | 27,853,848 |
| 2017-10-31 | $14.20 | $14.44 | $12.48 | $12.52 | $12.52 | 45,392,967 |
| 2017-10-30 | $15.64 | $16.68 | $15.53 | $16.41 | $16.41 | 12,680,060 |
| 2017-10-27 | $16.15 | $16.43 | $16.00 | $16.04 | $16.04 | 7,690,975 |
| 2017-10-26 | $16.01 | $16.49 | $15.82 | $16.38 | $16.38 | 5,981,954 |
| 2017-10-25 | $16.20 | $16.39 | $15.75 | $16.01 | $16.01 | 7,380,582 |
| 2017-10-24 | $16.83 | $16.83 | $16.15 | $16.30 | $16.30 | 6,244,467 |
| 2017-10-23 | $17.34 | $17.48 | $16.80 | $16.85 | $16.85 | 9,027,584 |
| 2017-10-20 | $16.55 | $17.61 | $16.53 | $17.48 | $17.48 | 8,749,344 |
| 2017-10-19 | $16.22 | $16.52 | $16.14 | $16.45 | $16.45 | 2,307,636 |
| 2017-10-18 | $16.32 | $16.44 | $16.19 | $16.33 | $16.33 | 3,193,177 |
| 2017-10-17 | $16.23 | $16.54 | $16.13 | $16.31 | $16.31 | 2,885,751 |
| 2017-10-16 | $16.18 | $16.37 | $16.10 | $16.25 | $16.25 | 2,175,187 |
| 2017-10-13 | $16.49 | $16.66 | $16.09 | $16.19 | $16.19 | 4,224,381 |
| 2017-10-12 | $16.22 | $16.55 | $16.05 | $16.55 | $16.55 | 4,398,897 |
| 2017-10-11 | $16.79 | $16.83 | $16.31 | $16.52 | $16.52 | 3,496,086 |
| 2017-10-10 | $16.63 | $17.12 | $16.63 | $16.84 | $16.84 | 2,844,975 |
| 2017-10-09 | $17.00 | $17.02 | $16.46 | $16.65 | $16.65 | 4,265,951 |
| 2017-10-06 | $16.48 | $17.14 | $16.42 | $17.02 | $17.02 | 4,790,406 |
| 2017-10-05 | $16.42 | $16.68 | $16.14 | $16.53 | $16.53 | 3,065,873 |
| 2017-10-04 | $16.71 | $16.84 | $16.42 | $16.47 | $16.47 | 4,539,832 |
| 2017-10-03 | $16.57 | $16.78 | $16.44 | $16.71 | $16.71 | 3,432,175 |
| 2017-10-02 | $16.46 | $16.60 | $16.26 | $16.60 | $16.60 | 3,233,626 |
| 2017-09-29 | $16.49 | $16.64 | $16.38 | $16.48 | $16.48 | 3,498,221 |
| 2017-09-28 | $16.44 | $16.58 | $16.33 | $16.46 | $16.46 | 2,573,646 |
| 2017-09-27 | $16.43 | $16.45 | $16.13 | $16.42 | $16.42 | 5,408,515 |
| 2017-09-26 | $16.77 | $16.85 | $16.40 | $16.54 | $16.54 | 4,891,758 |
| 2017-09-25 | $16.53 | $17.00 | $16.50 | $16.74 | $16.74 | 4,672,428 |
| 2017-09-22 | $16.35 | $16.59 | $16.31 | $16.41 | $16.41 | 2,618,660 |
| 2017-09-21 | $16.45 | $16.55 | $16.30 | $16.49 | $16.49 | 2,616,465 |
| 2017-09-20 | $16.82 | $16.90 | $16.34 | $16.54 | $16.54 | 3,817,529 |
| 2017-09-19 | $16.99 | $17.21 | $16.71 | $16.81 | $16.81 | 5,258,018 |
| 2017-09-18 | $17.76 | $17.99 | $17.33 | $17.37 | $17.37 | 3,924,690 |
| 2017-09-15 | $17.91 | $18.02 | $17.69 | $17.79 | $17.79 | 5,139,269 |
| 2017-09-14 | $18.09 | $18.11 | $17.61 | $17.95 | $17.95 | 4,103,991 |
| 2017-09-13 | $17.50 | $18.19 | $17.38 | $18.12 | $18.12 | 5,050,803 |
| 2017-09-12 | $17.37 | $17.58 | $17.05 | $17.54 | $17.54 | 3,779,370 |
| 2017-09-11 | $17.48 | $17.80 | $17.29 | $17.42 | $17.42 | 3,627,718 |
| 2017-09-08 | $17.33 | $17.68 | $17.20 | $17.42 | $17.42 | 4,620,100 |
| 2017-09-07 | $17.11 | $17.36 | $17.06 | $17.33 | $17.33 | 3,615,670 |
| 2017-09-06 | $16.92 | $17.20 | $16.82 | $17.03 | $17.03 | 3,857,714 |
| 2017-09-05 | $16.31 | $16.90 | $16.26 | $16.76 | $16.76 | 3,960,238 |
| 2017-09-01 | $16.21 | $16.50 | $15.92 | $16.37 | $16.37 | 4,146,960 |
| 2017-08-31 | $16.27 | $16.43 | $16.12 | $16.15 | $16.15 | 5,086,948 |
| 2017-08-30 | $16.42 | $16.53 | $16.20 | $16.23 | $16.23 | 2,903,170 |
| 2017-08-29 | $16.73 | $16.78 | $16.13 | $16.43 | $16.43 | 4,963,459 |
| 2017-08-28 | $17.01 | $17.15 | $16.89 | $16.93 | $16.93 | 3,790,307 |
| 2017-08-25 | $17.08 | $17.26 | $16.99 | $17.18 | $17.18 | 2,681,032 |
| 2017-08-24 | $17.14 | $17.19 | $16.84 | $17.05 | $17.05 | 2,494,185 |
| 2017-08-23 | $16.75 | $17.08 | $16.67 | $16.99 | $16.99 | 2,526,369 |
| 2017-08-22 | $16.70 | $16.83 | $16.55 | $16.78 | $16.78 | 2,542,949 |
| 2017-08-21 | $17.07 | $17.10 | $16.40 | $16.59 | $16.59 | 5,209,332 |
| 2017-08-18 | $17.50 | $17.50 | $16.94 | $17.12 | $17.12 | 7,983,875 |
| 2017-08-17 | $18.10 | $18.18 | $17.79 | $17.81 | $17.81 | 3,450,010 |
| 2017-08-16 | $18.34 | $18.46 | $18.16 | $18.18 | $18.18 | 3,536,248 |
| 2017-08-15 | $18.38 | $18.56 | $17.90 | $18.22 | $18.22 | 7,751,694 |
| 2017-08-14 | $18.78 | $18.92 | $18.60 | $18.83 | $18.83 | 2,209,490 |
| 2017-08-11 | $18.41 | $18.81 | $18.38 | $18.55 | $18.55 | 2,414,860 |
| 2017-08-10 | $19.00 | $19.02 | $18.63 | $18.71 | $18.71 | 3,285,217 |
| 2017-08-09 | $19.15 | $19.45 | $18.95 | $19.10 | $19.10 | 3,337,949 |
| 2017-08-08 | $18.60 | $19.32 | $18.51 | $19.25 | $19.25 | 4,835,448 |
| 2017-08-07 | $18.40 | $18.58 | $18.27 | $18.56 | $18.56 | 3,071,430 |
| 2017-08-04 | $18.39 | $18.57 | $18.29 | $18.39 | $18.39 | 2,649,493 |
| 2017-08-03 | $18.59 | $18.80 | $18.16 | $18.31 | $18.31 | 5,142,808 |
| 2017-08-02 | $18.17 | $18.58 | $17.92 | $18.56 | $18.56 | 6,251,309 |
| 2017-08-01 | $19.10 | $19.27 | $18.01 | $18.30 | $18.30 | 22,246,696 |
| 2017-07-31 | $19.45 | $20.84 | $19.43 | $20.02 | $20.02 | 10,111,123 |
| 2017-07-28 | $19.41 | $19.54 | $19.13 | $19.44 | $19.44 | 3,596,315 |
| 2017-07-27 | $19.68 | $19.80 | $19.31 | $19.42 | $19.42 | 5,170,607 |
| 2017-07-26 | $20.22 | $20.22 | $19.61 | $19.65 | $19.65 | 4,278,424 |
| 2017-07-25 | $20.06 | $20.43 | $20.05 | $20.11 | $20.11 | 4,171,420 |
| 2017-07-24 | $20.18 | $20.40 | $19.95 | $20.27 | $20.27 | 6,738,455 |
| 2017-07-21 | $20.63 | $20.72 | $20.25 | $20.64 | $20.64 | 3,349,875 |
| 2017-07-20 | $20.59 | $21.08 | $20.53 | $20.64 | $20.64 | 2,978,312 |
| 2017-07-19 | $20.22 | $20.63 | $20.16 | $20.49 | $20.49 | 1,976,550 |
| 2017-07-18 | $20.21 | $20.47 | $19.74 | $20.22 | $20.22 | 3,881,061 |
| 2017-07-17 | $20.42 | $20.67 | $20.30 | $20.45 | $20.45 | 2,763,320 |
| 2017-07-14 | $19.92 | $20.44 | $19.91 | $20.39 | $20.39 | 3,492,762 |
| 2017-07-13 | $20.00 | $20.36 | $19.91 | $19.93 | $19.93 | 4,146,155 |
| 2017-07-12 | $20.43 | $20.57 | $19.90 | $19.96 | $19.96 | 4,090,860 |
| 2017-07-11 | $20.58 | $20.58 | $19.88 | $20.25 | $20.25 | 6,208,347 |
| 2017-07-10 | $20.60 | $20.64 | $20.15 | $20.60 | $20.60 | 2,469,835 |
| 2017-07-07 | $20.65 | $20.93 | $20.40 | $20.64 | $20.64 | 3,305,231 |
| 2017-07-06 | $22.03 | $22.15 | $20.53 | $20.65 | $20.65 | 7,782,348 |
| 2017-07-05 | $22.07 | $22.28 | $21.88 | $22.14 | $22.14 | 3,590,005 |
| 2017-07-03 | $21.94 | $22.37 | $21.92 | $22.28 | $22.28 | 2,299,158 |
| 2017-06-30 | $21.70 | $21.99 | $21.49 | $21.76 | $21.76 | 3,506,791 |
| 2017-06-29 | $21.91 | $22.04 | $21.03 | $21.31 | $21.31 | 5,395,042 |
| 2017-06-28 | $21.89 | $22.27 | $21.61 | $21.63 | $21.63 | 3,458,758 |
| 2017-06-27 | $21.58 | $21.86 | $21.38 | $21.77 | $21.77 | 5,443,183 |
| 2017-06-26 | $21.28 | $21.76 | $21.09 | $21.56 | $21.56 | 4,698,831 |
| 2017-06-23 | $20.85 | $21.23 | $20.44 | $21.20 | $21.20 | 4,001,108 |
| 2017-06-22 | $20.34 | $21.46 | $20.15 | $20.65 | $20.65 | 5,853,120 |
| 2017-06-21 | $20.47 | $20.47 | $19.95 | $20.31 | $20.31 | 4,683,905 |
| 2017-06-20 | $21.06 | $21.14 | $20.35 | $20.48 | $20.48 | 4,287,291 |
| 2017-06-19 | $21.08 | $21.12 | $20.74 | $21.02 | $21.02 | 3,381,214 |
| 2017-06-16 | $21.72 | $21.72 | $20.51 | $20.99 | $20.99 | 7,574,412 |
| 2017-06-15 | $22.17 | $22.20 | $21.55 | $21.71 | $21.71 | 7,135,492 |
| 2017-06-14 | $22.72 | $22.88 | $22.23 | $22.70 | $22.70 | 4,666,109 |
| 2017-06-13 | $23.21 | $23.46 | $22.52 | $22.95 | $22.95 | 8,378,048 |
| 2017-06-12 | $21.65 | $23.15 | $21.60 | $23.14 | $23.14 | 10,860,563 |
| 2017-06-09 | $21.29 | $21.91 | $21.16 | $21.88 | $21.88 | 5,347,176 |
| 2017-06-08 | $20.54 | $21.50 | $20.54 | $21.16 | $21.16 | 5,806,323 |
| 2017-06-07 | $20.40 | $20.97 | $20.36 | $20.54 | $20.54 | 4,621,826 |
| 2017-06-06 | $20.09 | $20.40 | $19.87 | $20.22 | $20.22 | 2,987,709 |
| 2017-06-05 | $20.06 | $20.39 | $19.72 | $20.28 | $20.28 | 2,333,394 |
| 2017-06-02 | $19.91 | $20.30 | $19.89 | $20.11 | $20.11 | 4,224,667 |
| 2017-06-01 | $19.24 | $19.80 | $19.05 | $19.72 | $19.72 | 3,371,696 |
| 2017-05-31 | $19.60 | $19.60 | $18.89 | $19.16 | $19.16 | 4,257,788 |
| 2017-05-30 | $19.67 | $20.02 | $19.52 | $19.56 | $19.56 | 2,474,881 |
| 2017-05-26 | $19.51 | $19.84 | $19.30 | $19.69 | $19.69 | 2,598,511 |
| 2017-05-25 | $19.68 | $20.00 | $19.43 | $19.49 | $19.49 | 2,720,549 |
| 2017-05-24 | $19.49 | $19.60 | $19.40 | $19.56 | $19.56 | 2,484,878 |
| 2017-05-23 | $19.27 | $19.54 | $19.25 | $19.49 | $19.49 | 2,828,134 |
| 2017-05-22 | $19.10 | $19.47 | $19.02 | $19.28 | $19.28 | 2,752,360 |
| 2017-05-19 | $18.69 | $19.19 | $18.35 | $19.10 | $19.10 | 5,667,109 |
| 2017-05-18 | $19.00 | $19.13 | $18.73 | $18.89 | $18.89 | 3,401,799 |
| 2017-05-17 | $19.48 | $19.48 | $18.90 | $18.94 | $18.94 | 5,876,599 |
| 2017-05-16 | $19.90 | $19.94 | $19.34 | $19.48 | $19.48 | 7,964,261 |
| 2017-05-15 | $20.62 | $20.84 | $20.18 | $20.29 | $20.29 | 3,985,455 |
| 2017-05-12 | $21.00 | $21.01 | $20.46 | $20.58 | $20.58 | 3,999,763 |
| 2017-05-11 | $21.58 | $21.58 | $20.45 | $20.99 | $20.99 | 7,554,944 |
| 2017-05-10 | $21.40 | $21.61 | $21.11 | $21.18 | $21.18 | 4,504,502 |
| 2017-05-09 | $20.53 | $21.48 | $20.53 | $21.39 | $21.39 | 5,627,109 |
| 2017-05-08 | $20.57 | $20.70 | $20.33 | $20.53 | $20.53 | 3,408,713 |
| 2017-05-05 | $20.47 | $20.67 | $20.34 | $20.59 | $20.59 | 2,739,752 |
| 2017-05-04 | $20.33 | $20.48 | $20.15 | $20.42 | $20.42 | 3,457,025 |
| 2017-05-03 | $21.05 | $21.05 | $20.32 | $20.34 | $20.34 | 4,838,611 |
| 2017-05-02 | $21.35 | $21.37 | $20.78 | $21.05 | $21.05 | 4,951,516 |
| 2017-05-01 | $21.52 | $21.52 | $20.76 | $21.17 | $21.17 | 9,146,546 |
| 2017-04-28 | $21.83 | $21.87 | $21.09 | $21.49 | $21.49 | 9,469,309 |
| 2017-04-27 | $20.72 | $22.12 | $20.63 | $21.67 | $21.67 | 21,365,031 |
| 2017-04-26 | $19.50 | $19.82 | $19.33 | $19.71 | $19.71 | 9,998,616 |
| 2017-04-25 | $19.41 | $19.75 | $19.26 | $19.53 | $19.53 | 5,010,648 |
| 2017-04-24 | $19.15 | $19.50 | $18.98 | $19.44 | $19.44 | 5,357,589 |
| 2017-04-21 | $19.41 | $19.49 | $18.93 | $18.99 | $18.99 | 6,342,595 |
| 2017-04-20 | $19.25 | $19.47 | $19.01 | $19.39 | $19.39 | 3,923,030 |
| 2017-04-19 | $19.13 | $19.38 | $18.90 | $19.19 | $19.19 | 3,764,493 |
| 2017-04-18 | $19.08 | $19.18 | $18.94 | $19.10 | $19.10 | 3,585,263 |
| 2017-04-17 | $19.26 | $19.29 | $18.81 | $19.21 | $19.21 | 4,841,468 |
| 2017-04-13 | $19.28 | $19.35 | $19.18 | $19.26 | $19.26 | 3,915,048 |
| 2017-04-12 | $19.25 | $19.48 | $19.09 | $19.28 | $19.28 | 4,006,660 |
| 2017-04-11 | $19.66 | $19.68 | $19.22 | $19.42 | $19.42 | 4,449,158 |
| 2017-04-10 | $19.80 | $20.00 | $19.55 | $19.73 | $19.73 | 3,967,542 |
| 2017-04-07 | $20.11 | $20.24 | $19.77 | $19.86 | $19.86 | 4,322,544 |
| 2017-04-06 | $19.82 | $20.55 | $19.68 | $20.27 | $20.27 | 5,587,061 |
| 2017-04-05 | $19.51 | $20.28 | $19.33 | $19.62 | $19.62 | 6,651,545 |
| 2017-04-04 | $19.54 | $19.55 | $19.02 | $19.31 | $19.31 | 6,233,050 |
| 2017-04-03 | $19.97 | $20.08 | $19.20 | $19.65 | $19.65 | 8,701,840 |
| 2017-03-31 | $20.09 | $20.22 | $19.78 | $19.78 | $19.78 | 4,055,264 |
| 2017-03-30 | $20.35 | $20.41 | $19.96 | $20.09 | $20.09 | 4,966,383 |
| 2017-03-29 | $19.87 | $20.79 | $19.82 | $20.62 | $20.62 | 6,683,927 |
| 2017-03-28 | $19.96 | $20.03 | $19.70 | $19.91 | $19.91 | 3,886,247 |
| 2017-03-27 | $19.49 | $19.96 | $19.40 | $19.86 | $19.86 | 3,545,460 |
| 2017-03-24 | $19.62 | $20.03 | $19.43 | $19.66 | $19.66 | 8,650,194 |
| 2017-03-23 | $19.16 | $19.25 | $18.86 | $18.98 | $18.98 | 4,454,597 |
| 2017-03-22 | $18.62 | $19.13 | $18.40 | $19.09 | $19.09 | 5,893,588 |
| 2017-03-21 | $19.51 | $19.58 | $18.80 | $18.99 | $18.99 | 3,864,442 |
| 2017-03-20 | $19.38 | $19.59 | $19.23 | $19.59 | $19.59 | 2,743,052 |
| 2017-03-17 | $19.89 | $19.94 | $19.29 | $19.38 | $19.38 | 5,567,316 |
| 2017-03-16 | $19.44 | $19.89 | $19.32 | $19.82 | $19.82 | 3,968,372 |
| 2017-03-15 | $19.02 | $19.56 | $18.93 | $19.46 | $19.46 | 2,876,062 |
| 2017-03-14 | $19.00 | $19.17 | $18.85 | $19.02 | $19.02 | 4,246,405 |
| 2017-03-13 | $19.27 | $19.30 | $19.00 | $19.05 | $19.05 | 3,209,093 |
| 2017-03-10 | $19.32 | $19.72 | $19.22 | $19.26 | $19.26 | 4,061,146 |
| 2017-03-09 | $19.12 | $19.36 | $18.80 | $19.15 | $19.15 | 4,796,002 |
| 2017-03-08 | $19.75 | $19.76 | $19.11 | $19.14 | $19.14 | 8,608,261 |
| 2017-03-07 | $19.95 | $20.00 | $19.26 | $19.69 | $19.69 | 7,304,474 |
| 2017-03-06 | $20.59 | $20.62 | $19.99 | $20.05 | $20.05 | 4,557,393 |
| 2017-03-03 | $20.95 | $21.03 | $20.50 | $20.59 | $20.59 | 5,197,213 |
| 2017-03-02 | $20.60 | $21.05 | $20.51 | $20.93 | $20.93 | 4,127,976 |
| 2017-03-01 | $20.73 | $20.92 | $20.30 | $20.60 | $20.60 | 6,624,641 |
| 2017-02-28 | $21.45 | $21.53 | $20.50 | $20.62 | $20.62 | 7,533,553 |
| 2017-02-27 | $21.65 | $21.75 | $21.34 | $21.50 | $21.50 | 3,904,285 |
| 2017-02-24 | $21.61 | $21.93 | $21.41 | $21.81 | $21.81 | 3,932,094 |
| 2017-02-23 | $21.89 | $22.05 | $21.64 | $21.67 | $21.67 | 3,444,004 |
| 2017-02-22 | $22.00 | $22.34 | $21.69 | $21.87 | $21.87 | 4,186,038 |
| 2017-02-21 | $22.00 | $22.07 | $21.75 | $21.78 | $21.78 | 2,997,723 |
| 2017-02-17 | $21.68 | $22.09 | $21.52 | $21.88 | $21.88 | 3,334,490 |
| 2017-02-16 | $21.97 | $22.03 | $21.50 | $21.64 | $21.64 | 4,231,591 |
| 2017-02-15 | $21.47 | $21.96 | $21.38 | $21.89 | $21.89 | 5,644,110 |
| 2017-02-14 | $21.55 | $21.77 | $21.31 | $21.76 | $21.76 | 5,220,012 |
| 2017-02-13 | $21.74 | $21.93 | $21.26 | $21.32 | $21.32 | 4,547,634 |
| 2017-02-10 | $22.18 | $22.20 | $21.32 | $21.60 | $21.60 | 5,047,273 |
| 2017-02-09 | $21.08 | $21.91 | $21.08 | $21.71 | $21.71 | 6,847,905 |
| 2017-02-08 | $20.50 | $21.14 | $20.50 | $21.08 | $21.08 | 6,413,158 |
| 2017-02-07 | $20.78 | $20.89 | $20.45 | $20.47 | $20.47 | 9,769,055 |
| 2017-02-06 | $20.96 | $20.98 | $20.51 | $20.60 | $20.60 | 7,026,249 |
| 2017-02-03 | $20.67 | $20.84 | $20.44 | $20.70 | $20.70 | 7,649,730 |
| 2017-02-02 | $21.34 | $21.37 | $20.50 | $20.65 | $20.65 | 14,655,227 |
| 2017-02-01 | $21.65 | $21.86 | $21.10 | $21.44 | $21.44 | 17,973,666 |
| 2017-01-31 | $21.00 | $22.16 | $20.80 | $21.49 | $21.49 | 54,094,689 |
| 2017-01-30 | $29.06 | $29.14 | $28.74 | $28.94 | $28.94 | 5,827,387 |
| 2017-01-27 | $29.13 | $29.37 | $28.81 | $29.13 | $29.13 | 2,408,741 |
| 2017-01-26 | $29.34 | $29.64 | $29.05 | $29.13 | $29.13 | 2,681,200 |
| 2017-01-25 | $28.77 | $29.43 | $28.73 | $29.30 | $29.30 | 3,843,248 |
| 2017-01-24 | $28.44 | $28.69 | $28.39 | $28.54 | $28.54 | 4,094,442 |
| 2017-01-23 | $28.94 | $28.94 | $28.29 | $28.45 | $28.45 | 4,403,394 |
| 2017-01-20 | $29.09 | $29.25 | $28.70 | $29.02 | $29.02 | 3,452,665 |
| 2017-01-19 | $29.58 | $29.66 | $28.77 | $29.20 | $29.20 | 4,362,029 |
| 2017-01-18 | $30.28 | $30.32 | $29.16 | $29.35 | $29.35 | 5,275,494 |
| 2017-01-17 | $29.94 | $30.42 | $29.93 | $30.14 | $30.14 | 3,175,602 |
| 2017-01-13 | $30.35 | $30.58 | $29.94 | $30.08 | $30.08 | 3,538,972 |
| 2017-01-12 | $30.34 | $30.59 | $30.01 | $30.38 | $30.38 | 3,127,385 |
| 2017-01-11 | $30.71 | $30.75 | $30.19 | $30.55 | $30.55 | 2,532,290 |
| 2017-01-10 | $30.71 | $31.06 | $30.55 | $30.71 | $30.71 | 2,149,691 |
| 2017-01-09 | $30.57 | $30.80 | $30.44 | $30.47 | $30.47 | 1,953,209 |
| 2017-01-06 | $30.49 | $30.66 | $30.24 | $30.47 | $30.47 | 2,663,465 |
| 2017-01-05 | $30.55 | $30.71 | $29.90 | $30.29 | $30.29 | 3,248,491 |
| 2017-01-04 | $30.15 | $30.90 | $30.00 | $30.54 | $30.54 | 3,834,479 |
| 2017-01-03 | $29.34 | $29.99 | $29.28 | $29.87 | $29.87 | 3,441,948 |
| 2016-12-30 | $29.16 | $29.35 | $29.00 | $29.05 | $29.05 | 3,711,873 |
| 2016-12-29 | $29.26 | $29.44 | $29.12 | $29.23 | $29.23 | 2,727,679 |
| 2016-12-28 | $29.37 | $29.60 | $29.05 | $29.42 | $29.42 | 2,245,962 |
| 2016-12-27 | $29.04 | $29.72 | $29.04 | $29.31 | $29.31 | 2,476,653 |
| 2016-12-23 | $29.46 | $29.61 | $29.20 | $29.29 | $29.29 | 1,927,418 |
| 2016-12-22 | $29.90 | $30.04 | $29.14 | $29.39 | $29.39 | 3,788,137 |
| 2016-12-21 | $29.79 | $30.06 | $29.33 | $30.05 | $30.05 | 5,115,924 |
| 2016-12-20 | $30.07 | $30.29 | $29.94 | $30.01 | $30.01 | 4,188,091 |
| 2016-12-19 | $30.50 | $30.75 | $29.91 | $30.11 | $30.11 | 3,783,176 |
| 2016-12-16 | $30.82 | $31.06 | $30.34 | $30.39 | $30.39 | 3,795,835 |
| 2016-12-15 | $31.67 | $31.67 | $30.60 | $31.00 | $31.00 | 3,189,741 |
| 2016-12-14 | $32.20 | $32.34 | $31.41 | $31.67 | $31.67 | 3,472,839 |
| 2016-12-13 | $32.25 | $32.94 | $32.20 | $32.27 | $32.27 | 3,493,644 |
| 2016-12-12 | $32.93 | $33.05 | $31.65 | $32.26 | $32.26 | 4,957,975 |
| 2016-12-09 | $33.10 | $33.45 | $32.64 | $32.99 | $32.99 | 4,823,862 |
| 2016-12-08 | $33.36 | $33.36 | $32.50 | $32.94 | $32.94 | 7,099,294 |
| 2016-12-07 | $31.25 | $32.46 | $31.22 | $32.27 | $32.27 | 5,616,441 |
| 2016-12-06 | $31.00 | $31.10 | $30.52 | $30.94 | $30.94 | 4,153,187 |
| 2016-12-05 | $30.20 | $30.90 | $30.15 | $30.43 | $30.43 | 4,825,061 |
| 2016-12-02 | $30.32 | $30.32 | $29.60 | $30.03 | $30.03 | 7,477,849 |
| 2016-12-01 | $30.80 | $31.15 | $30.26 | $30.47 | $30.47 | 4,033,398 |
| 2016-11-30 | $31.00 | $31.40 | $30.67 | $30.80 | $30.80 | 5,201,131 |
| 2016-11-29 | $31.18 | $31.53 | $30.67 | $30.90 | $30.90 | 4,957,656 |
| 2016-11-28 | $30.63 | $31.65 | $30.25 | $31.17 | $31.17 | 10,079,984 |
| 2016-11-25 | $30.77 | $31.00 | $30.52 | $30.60 | $30.60 | 1,885,893 |
| 2016-11-23 | $30.63 | $30.78 | $30.34 | $30.71 | $30.71 | 3,933,307 |
| 2016-11-22 | $30.95 | $30.99 | $30.46 | $30.83 | $30.83 | 4,820,005 |
| 2016-11-21 | $30.98 | $31.29 | $30.61 | $30.87 | $30.87 | 5,279,081 |
| 2016-11-18 | $32.40 | $32.46 | $30.45 | $30.95 | $30.95 | 9,618,386 |
| 2016-11-17 | $32.31 | $32.51 | $31.92 | $32.31 | $32.31 | 3,336,123 |
| 2016-11-16 | $31.93 | $32.56 | $31.66 | $32.10 | $32.10 | 5,001,145 |
| 2016-11-15 | $31.23 | $32.19 | $31.01 | $31.94 | $31.94 | 5,206,475 |
| 2016-11-14 | $31.99 | $32.13 | $31.05 | $31.17 | $31.17 | 6,213,776 |
| 2016-11-11 | $31.54 | $31.99 | $31.33 | $31.82 | $31.82 | 4,070,686 |
| 2016-11-10 | $32.08 | $32.61 | $31.33 | $31.57 | $31.57 | 5,213,364 |
| 2016-11-09 | $30.49 | $31.84 | $30.25 | $31.59 | $31.59 | 6,647,996 |
| 2016-11-08 | $31.30 | $31.58 | $31.07 | $31.33 | $31.33 | 3,915,915 |
| 2016-11-07 | $31.27 | $31.39 | $31.04 | $31.26 | $31.26 | 4,238,937 |
| 2016-11-04 | $30.32 | $30.99 | $30.30 | $30.80 | $30.80 | 5,629,656 |
| 2016-11-03 | $30.83 | $30.90 | $30.17 | $30.30 | $30.30 | 5,458,064 |
| 2016-11-02 | $30.41 | $31.43 | $30.21 | $30.79 | $30.79 | 9,235,355 |
| 2016-11-01 | $31.26 | $31.39 | $30.06 | $30.52 | $30.52 | 8,032,106 |
| 2016-10-31 | $30.72 | $31.30 | $30.57 | $31.10 | $31.10 | 8,174,077 |
| 2016-10-28 | $31.45 | $31.54 | $30.81 | $30.94 | $30.94 | 9,242,459 |
| 2016-10-27 | $32.05 | $32.08 | $30.63 | $31.40 | $31.40 | 16,333,775 |
| 2016-10-26 | $32.73 | $32.82 | $31.72 | $31.81 | $31.81 | 25,672,756 |
| 2016-10-25 | $32.67 | $33.64 | $32.25 | $32.89 | $32.89 | 58,140,661 |
| 2016-10-24 | $38.11 | $38.38 | $37.65 | $37.90 | $37.90 | 5,209,374 |
| 2016-10-21 | $38.24 | $38.24 | $37.72 | $37.94 | $37.94 | 3,830,763 |
| 2016-10-20 | $38.49 | $38.80 | $38.06 | $38.41 | $38.41 | 3,743,963 |
| 2016-10-19 | $38.36 | $39.12 | $38.33 | $38.82 | $38.82 | 3,087,600 |
| 2016-10-18 | $38.10 | $38.50 | $37.93 | $38.30 | $38.30 | 3,541,168 |
| 2016-10-17 | $38.45 | $38.48 | $37.54 | $37.63 | $37.63 | 2,826,900 |
| 2016-10-14 | $38.94 | $39.20 | $38.35 | $38.49 | $38.49 | 3,270,384 |
| 2016-10-13 | $38.11 | $38.24 | $37.47 | $38.18 | $38.18 | 3,032,572 |
| 2016-10-12 | $38.10 | $38.81 | $38.00 | $38.52 | $38.52 | 2,773,213 |
| 2016-10-11 | $38.34 | $38.79 | $37.97 | $38.12 | $38.12 | 3,523,410 |
| 2016-10-10 | $38.52 | $38.58 | $38.19 | $38.28 | $38.28 | 3,154,838 |
| 2016-10-07 | $37.99 | $38.14 | $37.61 | $37.78 | $37.78 | 2,396,576 |
| 2016-10-06 | $38.35 | $38.39 | $37.40 | $37.82 | $37.82 | 4,433,559 |
| 2016-10-05 | $38.58 | $38.89 | $38.25 | $38.41 | $38.41 | 3,160,362 |
| 2016-10-04 | $38.68 | $38.81 | $38.25 | $38.49 | $38.49 | 2,649,520 |
| 2016-10-03 | $38.81 | $38.81 | $38.17 | $38.63 | $38.63 | 2,642,758 |
| 2016-09-30 | $38.91 | $39.02 | $38.57 | $38.68 | $38.68 | 3,732,873 |
| 2016-09-29 | $39.39 | $39.93 | $38.60 | $38.60 | $38.60 | 3,267,887 |
| 2016-09-28 | $39.59 | $40.02 | $39.12 | $39.38 | $39.38 | 3,763,345 |
| 2016-09-27 | $38.44 | $39.22 | $38.20 | $39.19 | $39.19 | 4,419,816 |
| 2016-09-26 | $39.20 | $39.30 | $38.40 | $38.60 | $38.60 | 4,201,004 |
| 2016-09-23 | $39.94 | $40.14 | $39.33 | $39.45 | $39.45 | 3,365,416 |
| 2016-09-22 | $39.81 | $40.09 | $39.54 | $39.90 | $39.90 | 3,345,365 |
| 2016-09-21 | $38.68 | $39.83 | $38.52 | $39.61 | $39.61 | 4,028,091 |
| 2016-09-20 | $38.90 | $39.00 | $38.53 | $38.61 | $38.61 | 2,255,043 |
| 2016-09-19 | $39.18 | $39.22 | $38.53 | $38.74 | $38.74 | 3,982,690 |
| 2016-09-16 | $38.48 | $39.17 | $38.29 | $38.91 | $38.91 | 3,529,630 |
| 2016-09-15 | $38.18 | $38.64 | $37.72 | $38.56 | $38.56 | 3,700,486 |
| 2016-09-14 | $38.21 | $38.84 | $38.00 | $38.25 | $38.25 | 3,272,721 |
| 2016-09-13 | $38.91 | $39.09 | $37.94 | $38.33 | $38.33 | 3,845,071 |
| 2016-09-12 | $38.22 | $39.35 | $38.08 | $39.26 | $39.26 | 3,744,456 |
| 2016-09-09 | $39.10 | $39.33 | $38.35 | $38.36 | $38.36 | 3,295,211 |
| 2016-09-08 | $39.70 | $40.15 | $39.14 | $39.35 | $39.35 | 4,179,055 |
| 2016-09-07 | $39.23 | $40.00 | $38.87 | $39.92 | $39.92 | 6,252,512 |
| 2016-09-06 | $38.81 | $39.29 | $38.44 | $38.93 | $38.93 | 6,316,416 |
| 2016-09-02 | $39.70 | $39.75 | $38.52 | $38.56 | $38.56 | 6,603,954 |
| 2016-09-01 | $39.87 | $39.89 | $39.26 | $39.75 | $39.75 | 3,211,145 |
| 2016-08-31 | $41.12 | $41.12 | $39.51 | $39.63 | $39.63 | 6,536,022 |
| 2016-08-30 | $41.84 | $41.99 | $41.24 | $41.56 | $41.56 | 3,117,204 |
| 2016-08-29 | $42.10 | $42.52 | $41.80 | $42.11 | $42.11 | 1,959,715 |
| 2016-08-26 | $42.40 | $42.55 | $41.82 | $42.12 | $42.12 | 2,407,909 |
| 2016-08-25 | $43.15 | $43.33 | $41.93 | $42.23 | $42.23 | 3,720,695 |
| 2016-08-24 | $43.47 | $43.85 | $42.96 | $43.15 | $43.15 | 3,327,791 |
| 2016-08-23 | $43.17 | $43.72 | $43.03 | $43.59 | $43.59 | 2,901,208 |
| 2016-08-22 | $42.93 | $43.17 | $42.55 | $42.98 | $42.98 | 2,626,732 |
| 2016-08-19 | $42.24 | $43.30 | $42.19 | $43.01 | $43.01 | 4,312,563 |
| 2016-08-18 | $41.52 | $42.12 | $41.52 | $42.06 | $42.06 | 2,124,127 |
| 2016-08-17 | $42.33 | $42.46 | $41.41 | $41.67 | $41.67 | 3,476,514 |
| 2016-08-16 | $42.72 | $42.82 | $42.28 | $42.33 | $42.33 | 3,728,154 |
| 2016-08-15 | $41.31 | $42.65 | $41.31 | $42.24 | $42.24 | 5,000,508 |
| 2016-08-12 | $40.98 | $41.55 | $40.69 | $41.09 | $41.09 | 3,804,984 |
| 2016-08-11 | $39.60 | $41.28 | $39.60 | $40.94 | $40.94 | 5,879,851 |
| 2016-08-10 | $39.59 | $40.25 | $39.05 | $39.09 | $39.09 | 2,626,347 |
| 2016-08-09 | $39.92 | $40.06 | $39.22 | $39.31 | $39.31 | 2,915,111 |
| 2016-08-08 | $40.30 | $40.87 | $39.57 | $39.74 | $39.74 | 3,412,984 |
| 2016-08-05 | $39.31 | $40.26 | $39.13 | $40.03 | $40.03 | 3,711,752 |
| 2016-08-04 | $38.98 | $39.42 | $38.76 | $38.95 | $38.95 | 2,364,907 |
| 2016-08-03 | $37.38 | $39.19 | $37.23 | $38.91 | $38.91 | 3,994,011 |
| 2016-08-02 | $39.38 | $39.39 | $37.91 | $37.97 | $37.97 | 5,453,130 |
| 2016-08-01 | $39.55 | $39.91 | $39.22 | $39.44 | $39.44 | 3,014,299 |
| 2016-07-29 | $39.57 | $39.87 | $39.10 | $39.46 | $39.46 | 4,152,619 |
| 2016-07-28 | $39.83 | $40.03 | $39.10 | $39.65 | $39.65 | 4,356,607 |
| 2016-07-27 | $41.50 | $41.57 | $39.18 | $39.72 | $39.72 | 9,244,692 |
| 2016-07-26 | $43.50 | $44.68 | $40.54 | $41.36 | $41.36 | 17,890,310 |
| 2016-07-25 | $42.85 | $43.70 | $42.19 | $43.59 | $43.59 | 9,354,626 |
| 2016-07-22 | $42.48 | $42.94 | $42.11 | $42.85 | $42.85 | 4,005,694 |
| 2016-07-21 | $42.25 | $42.98 | $42.15 | $42.64 | $42.64 | 5,097,440 |
| 2016-07-20 | $42.00 | $42.32 | $41.62 | $42.16 | $42.16 | 3,563,671 |
| 2016-07-19 | $41.58 | $41.95 | $41.39 | $41.92 | $41.92 | 2,412,591 |
| 2016-07-18 | $41.67 | $41.95 | $41.57 | $41.69 | $41.69 | 3,024,258 |
| 2016-07-15 | $41.79 | $42.03 | $41.56 | $41.68 | $41.68 | 2,739,915 |
| 2016-07-14 | $41.79 | $42.24 | $41.40 | $41.54 | $41.54 | 3,221,815 |
| 2016-07-13 | $41.69 | $41.99 | $41.22 | $41.51 | $41.51 | 4,034,608 |
| 2016-07-12 | $40.56 | $42.10 | $40.56 | $41.80 | $41.80 | 6,513,062 |
| 2016-07-11 | $40.62 | $40.82 | $40.27 | $40.30 | $40.30 | 2,916,049 |
| 2016-07-08 | $40.65 | $40.84 | $40.13 | $40.43 | $40.43 | 5,008,792 |
| 2016-07-07 | $39.88 | $40.59 | $39.87 | $40.52 | $40.52 | 3,242,352 |
| 2016-07-06 | $39.07 | $39.91 | $38.86 | $39.85 | $39.85 | 2,827,547 |
| 2016-07-05 | $40.25 | $40.25 | $38.85 | $39.20 | $39.20 | 3,912,435 |
| 2016-07-01 | $40.12 | $40.69 | $40.09 | $40.43 | $40.43 | 3,801,405 |
| 2016-06-30 | $39.70 | $40.28 | $39.15 | $40.13 | $40.13 | 4,644,785 |
| 2016-06-29 | $38.40 | $39.99 | $38.40 | $39.75 | $39.75 | 7,711,495 |
| 2016-06-28 | $36.51 | $37.66 | $36.46 | $37.52 | $37.52 | 6,179,223 |
| 2016-06-27 | $36.99 | $37.00 | $35.56 | $35.92 | $35.92 | 6,198,522 |
| 2016-06-24 | $36.74 | $37.75 | $36.60 | $37.38 | $37.38 | 6,668,225 |
| 2016-06-23 | $38.01 | $38.40 | $37.64 | $38.32 | $38.32 | 3,232,998 |
| 2016-06-22 | $38.37 | $38.50 | $37.67 | $37.69 | $37.69 | 3,182,535 |
| 2016-06-21 | $38.20 | $38.89 | $38.15 | $38.36 | $38.36 | 3,741,324 |
| 2016-06-20 | $37.90 | $38.48 | $37.80 | $38.11 | $38.11 | 6,964,047 |
| 2016-06-17 | $36.81 | $37.23 | $36.54 | $37.22 | $37.22 | 6,887,772 |
| 2016-06-16 | $37.25 | $37.27 | $36.12 | $36.42 | $36.42 | 8,333,240 |
| 2016-06-15 | $37.36 | $38.44 | $37.35 | $37.76 | $37.76 | 4,318,528 |
| 2016-06-14 | $37.45 | $37.57 | $36.89 | $37.19 | $37.19 | 4,291,765 |
| 2016-06-13 | $38.30 | $38.38 | $37.41 | $37.45 | $37.45 | 4,841,017 |
| 2016-06-10 | $38.32 | $38.95 | $38.20 | $38.38 | $38.38 | 4,760,512 |
| 2016-06-09 | $38.80 | $38.83 | $38.29 | $38.66 | $38.66 | 6,402,412 |
| 2016-06-08 | $38.32 | $39.35 | $37.84 | $39.04 | $39.04 | 10,563,617 |
| 2016-06-07 | $37.31 | $37.90 | $36.66 | $37.77 | $37.77 | 10,425,090 |
| 2016-06-06 | $36.70 | $37.08 | $36.46 | $36.81 | $36.81 | 10,243,855 |
| 2016-06-03 | $36.44 | $36.85 | $36.30 | $36.40 | $36.40 | 11,765,970 |
| 2016-06-02 | $36.37 | $36.87 | $36.26 | $36.56 | $36.56 | 10,277,291 |
| 2016-06-01 | $36.14 | $36.39 | $35.35 | $36.25 | $36.25 | 19,530,609 |
| 2016-05-31 | $38.19 | $38.40 | $37.65 | $37.73 | $37.73 | 8,001,889 |
| 2016-05-27 | $37.84 | $38.14 | $37.73 | $37.92 | $37.92 | 3,879,378 |
| 2016-05-26 | $38.40 | $38.45 | $37.73 | $37.76 | $37.76 | 4,691,010 |
| 2016-05-25 | $38.72 | $38.73 | $37.90 | $38.31 | $38.31 | 4,659,373 |
| 2016-05-24 | $37.41 | $38.69 | $37.40 | $38.22 | $38.22 | 6,857,059 |
| 2016-05-23 | $37.99 | $38.51 | $37.15 | $37.27 | $37.27 | 5,900,329 |
| 2016-05-20 | $37.39 | $38.09 | $37.16 | $37.89 | $37.89 | 6,479,069 |
| 2016-05-19 | $36.68 | $37.65 | $36.61 | $37.44 | $37.44 | 6,572,880 |
| 2016-05-18 | $36.75 | $36.96 | $36.20 | $36.57 | $36.57 | 4,563,922 |
| 2016-05-17 | $37.12 | $37.36 | $36.69 | $36.89 | $36.89 | 4,467,568 |
| 2016-05-16 | $37.21 | $37.48 | $36.76 | $37.12 | $37.12 | 5,324,639 |
| 2016-05-13 | $37.45 | $38.10 | $37.00 | $37.15 | $37.15 | 5,679,135 |
| 2016-05-12 | $37.63 | $38.07 | $37.08 | $37.66 | $37.66 | 7,156,189 |
| 2016-05-11 | $38.60 | $38.73 | $37.20 | $37.38 | $37.38 | 8,007,878 |
| 2016-05-10 | $38.90 | $39.64 | $38.75 | $39.08 | $39.08 | 5,837,068 |
| 2016-05-09 | $38.66 | $38.99 | $38.32 | $38.70 | $38.70 | 6,488,322 |
| 2016-05-06 | $39.60 | $39.67 | $38.55 | $38.70 | $38.70 | 7,356,739 |
| 2016-05-05 | $39.85 | $40.24 | $39.28 | $39.75 | $39.75 | 6,161,298 |
| 2016-05-04 | $41.50 | $41.66 | $39.44 | $39.51 | $39.51 | 18,793,115 |
| 2016-05-03 | $43.29 | $43.39 | $42.37 | $42.73 | $42.73 | 4,642,987 |
| 2016-05-02 | $43.89 | $44.10 | $43.16 | $43.74 | $43.74 | 5,359,466 |
| 2016-04-29 | $44.61 | $44.66 | $43.37 | $43.94 | $43.94 | 4,806,003 |
| 2016-04-28 | $44.84 | $45.99 | $44.55 | $44.66 | $44.66 | 4,575,352 |
| 2016-04-27 | $46.56 | $46.58 | $44.30 | $44.80 | $44.80 | 6,508,029 |
| 2016-04-26 | $46.54 | $47.38 | $46.25 | $46.75 | $46.75 | 5,798,355 |
| 2016-04-25 | $46.76 | $46.89 | $46.25 | $46.59 | $46.59 | 6,684,114 |
| 2016-04-22 | $47.20 | $47.95 | $45.82 | $46.99 | $46.99 | 8,801,551 |
| 2016-04-21 | $47.61 | $47.80 | $46.15 | $46.93 | $46.93 | 15,137,942 |
| 2016-04-20 | $43.95 | $44.37 | $43.51 | $43.95 | $43.95 | 6,664,196 |
| 2016-04-19 | $43.95 | $44.49 | $43.41 | $43.95 | $43.95 | 3,928,798 |
| 2016-04-18 | $42.96 | $43.74 | $42.96 | $43.71 | $43.71 | 4,123,295 |
| 2016-04-15 | $42.85 | $43.11 | $42.22 | $43.08 | $43.08 | 5,095,464 |
| 2016-04-14 | $43.13 | $44.03 | $43.07 | $43.48 | $43.48 | 5,184,588 |
| 2016-04-13 | $41.84 | $43.12 | $41.55 | $42.96 | $42.96 | 8,981,571 |
| 2016-04-12 | $41.15 | $41.41 | $40.01 | $41.40 | $41.40 | 8,176,844 |
| 2016-04-11 | $43.36 | $43.47 | $40.86 | $41.15 | $41.15 | 15,362,821 |
| 2016-04-08 | $45.27 | $45.43 | $42.49 | $43.54 | $43.54 | 11,950,373 |
| 2016-04-07 | $85.82 | $86.45 | $84.78 | $85.97 | $42.99 | 4,896,296 |
| 2016-04-06 | $83.84 | $86.21 | $83.24 | $85.84 | $42.92 | 4,893,388 |
| 2016-04-05 | $83.08 | $84.18 | $82.17 | $83.54 | $41.77 | 3,658,024 |
| 2016-04-04 | $85.16 | $85.19 | $82.90 | $83.38 | $41.69 | 3,958,698 |
| 2016-04-01 | $84.05 | $85.02 | $83.13 | $84.70 | $42.35 | 3,952,226 |
| 2016-03-31 | $85.62 | $86.83 | $84.74 | $84.83 | $42.42 | 5,062,020 |
| 2016-03-30 | $84.27 | $86.20 | $83.85 | $85.64 | $42.82 | 5,370,332 |
| 2016-03-29 | $83.00 | $83.63 | $82.75 | $83.51 | $41.76 | 3,304,452 |
| 2016-03-28 | $82.87 | $83.52 | $82.16 | $82.94 | $41.47 | 3,085,566 |
| 2016-03-24 | $82.64 | $82.87 | $81.26 | $82.16 | $41.08 | 3,346,800 |
| 2016-03-23 | $83.22 | $83.96 | $82.70 | $82.88 | $41.44 | 4,012,642 |
| 2016-03-22 | $85.36 | $85.36 | $83.55 | $84.45 | $42.23 | 4,522,510 |
| 2016-03-21 | $84.57 | $86.54 | $84.33 | $85.51 | $42.76 | 6,268,674 |
| 2016-03-18 | $83.54 | $85.30 | $83.42 | $84.28 | $42.14 | 7,206,572 |
| 2016-03-17 | $81.14 | $83.99 | $80.97 | $83.14 | $41.57 | 6,992,134 |
| 2016-03-16 | $80.88 | $81.18 | $79.86 | $81.00 | $40.50 | 3,596,418 |
| 2016-03-15 | $81.69 | $81.80 | $80.37 | $81.02 | $40.51 | 3,761,222 |
| 2016-03-14 | $82.39 | $82.40 | $81.40 | $81.81 | $40.91 | 4,548,316 |
| 2016-03-11 | $81.56 | $82.78 | $80.37 | $82.45 | $41.23 | 3,455,346 |
| 2016-03-10 | $81.15 | $82.19 | $80.04 | $81.03 | $40.52 | 3,790,014 |
| 2016-03-09 | $81.59 | $81.68 | $78.90 | $80.30 | $40.15 | 6,594,682 |
| 2016-03-08 | $82.44 | $82.92 | $81.19 | $81.30 | $40.65 | 4,669,274 |
| 2016-03-07 | $83.56 | $84.49 | $82.38 | $83.20 | $41.60 | 5,284,918 |
| 2016-03-04 | $83.35 | $84.64 | $82.25 | $84.00 | $42.00 | 5,755,184 |
| 2016-03-03 | $82.40 | $83.47 | $80.57 | $83.09 | $41.55 | 6,458,762 |
| 2016-03-02 | $84.83 | $84.97 | $83.07 | $83.93 | $41.97 | 3,790,804 |
| 2016-03-01 | $84.14 | $85.79 | $83.85 | $84.93 | $42.47 | 4,936,406 |
| 2016-02-29 | $84.20 | $84.44 | $83.14 | $83.69 | $41.85 | 5,496,970 |
| 2016-02-26 | $83.20 | $84.93 | $82.50 | $83.81 | $41.91 | 5,608,276 |
| 2016-02-25 | $82.41 | $83.70 | $81.87 | $83.06 | $41.53 | 4,501,908 |
| 2016-02-24 | $79.85 | $82.60 | $79.19 | $82.15 | $41.08 | 4,832,684 |
| 2016-02-23 | $81.07 | $81.98 | $79.83 | $80.50 | $40.25 | 4,688,896 |
| 2016-02-22 | $81.14 | $82.20 | $80.65 | $81.09 | $40.55 | 3,864,478 |
| 2016-02-19 | $80.50 | $81.87 | $79.04 | $80.64 | $40.32 | 6,023,172 |
| 2016-02-18 | $83.16 | $83.45 | $80.72 | $81.03 | $40.52 | 5,791,092 |
| 2016-02-17 | $80.95 | $83.63 | $80.24 | $82.97 | $41.49 | 8,453,162 |
| 2016-02-16 | $77.99 | $81.22 | $77.68 | $79.94 | $39.97 | 12,208,590 |
| 2016-02-12 | $73.86 | $76.36 | $72.84 | $76.29 | $38.15 | 7,533,584 |
| 2016-02-11 | $73.07 | $73.98 | $71.19 | $72.58 | $36.29 | 7,820,942 |
| 2016-02-10 | $73.01 | $76.05 | $71.80 | $74.48 | $37.24 | 9,535,834 |
| 2016-02-09 | $71.45 | $75.30 | $70.84 | $72.35 | $36.18 | 11,240,564 |
| 2016-02-08 | $76.36 | $76.36 | $70.33 | $72.56 | $36.28 | 16,849,914 |
| 2016-02-05 | $80.48 | $80.89 | $74.45 | $77.33 | $38.67 | 14,047,734 |
| 2016-02-04 | $80.09 | $80.68 | $78.63 | $80.54 | $40.27 | 6,038,074 |
| 2016-02-03 | $82.17 | $82.79 | $78.33 | $80.90 | $40.45 | 8,569,428 |
| 2016-02-02 | $84.92 | $85.95 | $80.92 | $82.00 | $41.00 | 8,203,256 |
| 2016-02-01 | $84.80 | $85.58 | $83.31 | $85.13 | $42.57 | 9,867,064 |
| 2016-01-29 | $83.88 | $86.29 | $82.01 | $85.43 | $42.72 | 16,503,868 |
| 2016-01-28 | $79.49 | $84.78 | $78.11 | $84.07 | $42.04 | 37,156,788 |
| 2016-01-27 | $67.00 | $70.26 | $66.93 | $68.58 | $34.29 | 11,573,592 |
| 2016-01-26 | $67.11 | $68.40 | $66.09 | $67.36 | $33.68 | 9,463,654 |
| 2016-01-25 | $70.75 | $70.80 | $67.79 | $68.16 | $34.08 | 7,125,316 |
| 2016-01-22 | $69.84 | $70.81 | $69.13 | $70.79 | $35.40 | 6,635,162 |
| 2016-01-21 | $67.60 | $70.34 | $67.00 | $69.06 | $34.53 | 10,058,724 |
| 2016-01-20 | $65.80 | $68.30 | $63.23 | $67.34 | $33.67 | 13,513,954 |
| 2016-01-19 | $69.05 | $69.56 | $66.43 | $67.11 | $33.56 | 8,030,664 |
| 2016-01-15 | $67.76 | $69.41 | $67.25 | $68.63 | $34.32 | 7,783,410 |
| 2016-01-14 | $71.75 | $71.85 | $67.85 | $69.87 | $34.94 | 11,223,350 |
| 2016-01-13 | $71.87 | $73.90 | $71.69 | $71.87 | $35.94 | 10,342,966 |
| 2016-01-12 | $71.05 | $72.19 | $69.32 | $72.15 | $36.08 | 11,657,310 |
| 2016-01-11 | $70.87 | $72.41 | $67.43 | $69.96 | $34.98 | 29,033,080 |
| 2016-01-08 | $78.35 | $78.48 | $74.78 | $75.00 | $37.50 | 9,605,632 |
| 2016-01-07 | $78.61 | $80.63 | $77.53 | $78.00 | $39.00 | 7,321,524 |
| 2016-01-06 | $78.75 | $80.86 | $78.63 | $79.87 | $39.94 | 6,250,234 |
| 2016-01-05 | $81.23 | $81.50 | $79.55 | $80.15 | $40.08 | 5,210,154 |
| 2016-01-04 | $79.67 | $80.12 | $78.45 | $79.66 | $39.83 | 9,240,560 |
| 2015-12-31 | $80.89 | $81.72 | $80.47 | $80.61 | $40.31 | 4,708,974 |
| 2015-12-30 | $82.19 | $82.45 | $80.64 | $80.96 | $40.48 | 3,241,800 |
| 2015-12-29 | $81.68 | $82.75 | $81.39 | $82.25 | $41.13 | 3,694,656 |
| 2015-12-28 | $81.10 | $81.92 | $80.11 | $81.22 | $40.61 | 3,319,234 |
| 2015-12-24 | $81.71 | $81.91 | $79.91 | $81.20 | $40.60 | 3,160,894 |
| 2015-12-23 | $82.91 | $83.00 | $80.89 | $81.99 | $41.00 | 8,234,934 |
| 2015-12-22 | $81.05 | $81.35 | $77.78 | $80.37 | $40.19 | 11,590,878 |
| 2015-12-21 | $81.31 | $82.00 | $80.41 | $80.97 | $40.49 | 3,538,724 |
| 2015-12-18 | $81.70 | $82.72 | $80.84 | $80.87 | $40.44 | 7,022,320 |
| 2015-12-17 | $83.62 | $83.80 | $81.23 | $81.27 | $40.64 | 5,031,334 |
| 2015-12-16 | $81.90 | $83.20 | $81.03 | $83.11 | $41.56 | 6,565,920 |
| 2015-12-15 | $83.83 | $83.84 | $81.37 | $81.52 | $40.76 | 6,313,984 |
| 2015-12-14 | $82.62 | $83.58 | $82.29 | $83.16 | $41.58 | 5,694,026 |
| 2015-12-11 | $84.86 | $84.92 | $82.12 | $82.56 | $41.28 | 8,237,556 |
| 2015-12-10 | $86.26 | $86.77 | $85.48 | $85.67 | $42.84 | 3,462,850 |
| 2015-12-09 | $86.48 | $88.27 | $85.32 | $86.31 | $43.16 | 4,893,470 |
| 2015-12-08 | $86.03 | $87.99 | $85.71 | $87.23 | $43.62 | 5,901,694 |
| 2015-12-07 | $87.00 | $87.44 | $85.78 | $86.58 | $43.29 | 4,413,424 |
| 2015-12-04 | $84.50 | $87.47 | $84.00 | $87.31 | $43.66 | 7,716,774 |
| 2015-12-03 | $87.01 | $87.50 | $83.11 | $84.15 | $42.08 | 6,956,078 |
| 2015-12-02 | $87.00 | $88.56 | $86.41 | $86.92 | $43.46 | 4,982,678 |
| 2015-12-01 | $86.79 | $87.69 | $86.11 | $87.18 | $43.59 | 5,520,280 |
| 2015-11-30 | $87.58 | $87.65 | $85.78 | $86.22 | $43.11 | 9,731,930 |
| 2015-11-27 | $92.52 | $92.71 | $89.32 | $89.68 | $44.84 | 3,641,722 |
| 2015-11-25 | $92.00 | $92.59 | $91.75 | $92.10 | $46.05 | 3,094,776 |
| 2015-11-24 | $91.30 | $92.92 | $91.15 | $92.08 | $46.04 | 4,099,660 |
| 2015-11-23 | $92.01 | $93.02 | $91.94 | $92.16 | $46.08 | 6,873,208 |
| 2015-11-20 | $90.49 | $92.99 | $90.49 | $92.01 | $46.01 | 10,550,702 |
| 2015-11-19 | $87.75 | $89.65 | $87.50 | $89.25 | $44.63 | 7,787,380 |
| 2015-11-18 | $85.24 | $87.34 | $84.65 | $87.30 | $43.65 | 8,460,370 |
| 2015-11-17 | $87.49 | $88.00 | $84.19 | $84.99 | $42.50 | 20,870,088 |
| 2015-11-16 | $87.41 | $90.07 | $86.42 | $90.00 | $45.00 | 7,144,532 |
| 2015-11-13 | $90.89 | $91.00 | $86.08 | $87.43 | $43.72 | 14,508,744 |
| 2015-11-12 | $93.18 | $94.16 | $92.28 | $92.36 | $46.18 | 6,130,540 |
| 2015-11-11 | $95.44 | $95.84 | $92.53 | $93.57 | $46.79 | 5,862,098 |
| 2015-11-10 | $93.32 | $95.58 | $92.73 | $95.48 | $47.74 | 4,187,196 |
| 2015-11-09 | $95.35 | $95.81 | $93.12 | $93.51 | $46.76 | 4,061,756 |
| 2015-11-06 | $95.50 | $97.54 | $95.50 | $96.01 | $48.01 | 3,413,382 |
| 2015-11-05 | $96.07 | $96.66 | $94.38 | $96.03 | $48.02 | 4,193,490 |
| 2015-11-04 | $96.36 | $96.59 | $94.81 | $95.30 | $47.65 | 4,529,544 |
| 2015-11-03 | $95.59 | $96.49 | $95.18 | $96.40 | $48.20 | 4,072,182 |
| 2015-11-02 | $95.24 | $95.97 | $93.65 | $95.70 | $47.85 | 3,684,410 |
| 2015-10-30 | $96.45 | $96.50 | $94.96 | $95.08 | $47.54 | 4,631,314 |
| 2015-10-29 | $96.29 | $96.92 | $94.75 | $96.36 | $48.18 | 4,662,974 |
| 2015-10-28 | $94.96 | $96.56 | $94.23 | $96.54 | $48.27 | 4,804,652 |
| 2015-10-27 | $93.77 | $95.21 | $93.27 | $94.73 | $47.37 | 5,055,114 |
| 2015-10-26 | $92.00 | $94.72 | $91.50 | $94.06 | $47.03 | 7,421,206 |
| 2015-10-23 | $93.38 | $93.68 | $88.01 | $92.02 | $46.01 | 18,838,308 |
| 2015-10-22 | $98.07 | $100.67 | $90.63 | $93.81 | $46.91 | 27,532,154 |
| 2015-10-21 | $100.60 | $100.74 | $98.66 | $99.15 | $49.58 | 7,940,622 |
| 2015-10-20 | $100.31 | $101.24 | $98.95 | $99.97 | $49.99 | 4,764,522 |
| 2015-10-19 | $99.80 | $100.69 | $98.88 | $100.45 | $50.23 | 4,899,038 |
| 2015-10-16 | $100.96 | $101.43 | $98.98 | $100.08 | $50.04 | 5,717,268 |
| 2015-10-15 | $98.37 | $99.72 | $97.63 | $99.49 | $49.75 | 4,554,008 |
| 2015-10-14 | $100.49 | $101.60 | $96.93 | $97.28 | $48.64 | 7,340,066 |
| 2015-10-13 | $101.09 | $102.72 | $100.48 | $101.30 | $50.65 | 5,676,668 |
| 2015-10-12 | $102.28 | $104.74 | $101.64 | $103.35 | $51.68 | 3,365,432 |
| 2015-10-09 | $101.00 | $102.47 | $100.06 | $102.32 | $51.16 | 3,435,862 |
| 2015-10-08 | $99.00 | $101.45 | $98.14 | $101.14 | $50.57 | 3,836,212 |
| 2015-10-07 | $100.25 | $100.55 | $96.88 | $99.06 | $49.53 | 6,383,336 |
| 2015-10-06 | $101.49 | $102.17 | $99.30 | $99.86 | $49.93 | 4,274,186 |
| 2015-10-05 | $101.35 | $102.00 | $99.63 | $101.86 | $50.93 | 4,351,792 |
| 2015-10-02 | $97.60 | $100.25 | $95.83 | $100.25 | $50.13 | 5,132,308 |
| 2015-10-01 | $97.06 | $98.95 | $95.65 | $98.84 | $49.42 | 5,530,678 |
| 2015-09-30 | $96.21 | $98.54 | $94.68 | $96.78 | $48.39 | 8,611,480 |
| 2015-09-29 | $100.83 | $100.96 | $93.32 | $93.96 | $46.98 | 10,558,424 |
| 2015-09-28 | $103.57 | $104.02 | $100.21 | $100.79 | $50.40 | 7,700,144 |
| 2015-09-25 | $104.59 | $105.85 | $103.04 | $103.71 | $51.86 | 6,189,090 |
| 2015-09-24 | $100.87 | $102.45 | $99.22 | $102.19 | $51.10 | 3,769,454 |
| 2015-09-23 | $102.01 | $102.54 | $100.85 | $101.43 | $50.72 | 3,128,644 |
| 2015-09-22 | $101.52 | $102.60 | $100.63 | $101.89 | $50.95 | 3,534,560 |
| 2015-09-21 | $102.24 | $104.37 | $101.60 | $103.07 | $51.54 | 4,228,500 |
| 2015-09-18 | $102.62 | $104.59 | $101.77 | $101.80 | $50.90 | 9,855,182 |
| 2015-09-17 | $103.36 | $105.89 | $103.06 | $104.10 | $52.05 | 10,519,880 |
| 2015-09-16 | $98.63 | $103.56 | $97.33 | $103.36 | $51.68 | 13,611,128 |
| 2015-09-15 | $96.59 | $98.88 | $95.72 | $98.68 | $49.34 | 4,463,846 |
| 2015-09-14 | $96.52 | $96.94 | $95.09 | $96.15 | $48.08 | 2,926,614 |
| 2015-09-11 | $95.66 | $96.91 | $95.30 | $96.59 | $48.30 | 2,772,280 |
| 2015-09-10 | $95.00 | $96.86 | $94.18 | $96.17 | $48.09 | 4,382,524 |
| 2015-09-09 | $97.90 | $97.98 | $94.86 | $95.11 | $47.56 | 4,187,764 |
| 2015-09-08 | $97.00 | $97.66 | $95.53 | $97.07 | $48.54 | 3,989,664 |
| 2015-09-04 | $94.52 | $95.67 | $93.91 | $95.00 | $47.50 | 3,391,274 |
| 2015-09-03 | $96.09 | $97.02 | $95.07 | $95.63 | $47.82 | 5,252,494 |
| 2015-09-02 | $94.53 | $95.64 | $93.20 | $95.64 | $47.82 | 5,916,368 |
| 2015-09-01 | $93.36 | $95.03 | $92.52 | $93.16 | $46.58 | 5,673,612 |
| 2015-08-31 | $96.03 | $97.49 | $95.19 | $95.53 | $47.77 | 4,242,540 |
| 2015-08-28 | $95.12 | $97.41 | $94.61 | $96.41 | $48.21 | 5,995,274 |
| 2015-08-27 | $93.55 | $95.78 | $92.60 | $95.69 | $47.85 | 9,562,404 |
| 2015-08-26 | $89.69 | $90.92 | $87.03 | $90.76 | $45.38 | 7,519,468 |
| 2015-08-25 | $89.05 | $91.37 | $87.00 | $87.02 | $43.51 | 10,648,030 |
| 2015-08-24 | $81.12 | $88.69 | $80.12 | $85.44 | $42.72 | 18,840,586 |
| 2015-08-21 | $95.07 | $95.40 | $89.26 | $90.03 | $45.02 | 13,932,756 |
| 2015-08-20 | $99.01 | $99.25 | $96.55 | $96.65 | $48.33 | 4,402,042 |
| 2015-08-19 | $99.87 | $100.60 | $99.10 | $100.06 | $50.03 | 2,389,662 |
| 2015-08-18 | $100.61 | $101.68 | $100.00 | $100.36 | $50.18 | 2,555,674 |
| 2015-08-17 | $100.23 | $100.75 | $98.70 | $100.74 | $50.37 | 3,352,294 |
| 2015-08-14 | $99.61 | $100.64 | $98.93 | $100.25 | $50.13 | 2,755,904 |
| 2015-08-13 | $98.13 | $100.51 | $97.65 | $99.40 | $49.70 | 3,717,520 |
| 2015-08-12 | $98.44 | $98.46 | $95.85 | $97.77 | $48.89 | 5,071,068 |
| 2015-08-11 | $98.39 | $99.36 | $97.69 | $99.09 | $49.55 | 3,090,538 |
| 2015-08-10 | $98.93 | $100.19 | $98.56 | $98.75 | $49.38 | 4,148,184 |
| 2015-08-07 | $98.15 | $98.20 | $96.33 | $97.93 | $48.97 | 4,943,622 |
| 2015-08-06 | $101.14 | $101.78 | $97.58 | $98.19 | $49.10 | 4,843,956 |
| 2015-08-05 | $99.84 | $101.82 | $99.51 | $101.04 | $50.52 | 4,031,568 |
| 2015-08-04 | $98.54 | $99.59 | $97.76 | $99.35 | $49.68 | 2,943,844 |
| 2015-08-03 | $99.66 | $99.67 | $97.09 | $98.26 | $49.13 | 5,069,872 |
| 2015-07-31 | $99.89 | $100.02 | $98.70 | $99.33 | $49.67 | 4,717,364 |
| 2015-07-30 | $98.66 | $99.43 | $98.15 | $99.28 | $49.64 | 3,518,768 |
| 2015-07-29 | $97.85 | $98.91 | $97.60 | $98.82 | $49.41 | 4,329,324 |
| 2015-07-28 | $97.00 | $97.93 | $96.01 | $97.85 | $48.93 | 5,463,296 |
| 2015-07-27 | $95.23 | $96.49 | $94.19 | $96.43 | $48.22 | 5,986,068 |
| 2015-07-24 | $96.71 | $97.19 | $94.75 | $96.05 | $48.03 | 7,969,076 |
| 2015-07-23 | $93.50 | $97.69 | $93.35 | $95.93 | $47.97 | 20,060,910 |
| 2015-07-22 | $88.00 | $89.96 | $88.00 | $89.37 | $44.69 | 6,077,434 |
| 2015-07-21 | $88.67 | $89.10 | $87.60 | $88.34 | $44.17 | 3,944,368 |
| 2015-07-20 | $87.90 | $89.47 | $87.66 | $88.95 | $44.48 | 5,390,524 |
| 2015-07-17 | $85.52 | $87.65 | $85.42 | $87.22 | $43.61 | 5,412,870 |
| 2015-07-16 | $86.95 | $87.23 | $84.37 | $85.35 | $42.68 | 12,416,680 |
| 2015-07-15 | $88.80 | $89.00 | $88.10 | $88.28 | $44.14 | 2,746,826 |
| 2015-07-14 | $89.28 | $89.30 | $88.27 | $88.80 | $44.40 | 3,714,710 |
| 2015-07-13 | $87.16 | $89.46 | $87.09 | $89.35 | $44.68 | 5,443,610 |
| 2015-07-10 | $85.45 | $86.40 | $84.77 | $86.24 | $43.12 | 3,368,360 |
| 2015-07-09 | $85.39 | $85.80 | $84.48 | $84.49 | $42.25 | 3,840,090 |
| 2015-07-08 | $84.37 | $85.13 | $83.87 | $84.39 | $42.20 | 3,466,182 |
| 2015-07-07 | $84.80 | $84.95 | $83.31 | $84.94 | $42.47 | 2,794,046 |
| 2015-07-06 | $83.99 | $85.00 | $83.71 | $84.58 | $42.29 | 1,776,936 |
| 2015-07-02 | $84.49 | $84.78 | $83.90 | $84.59 | $42.30 | 2,103,260 |
| 2015-07-01 | $84.26 | $84.74 | $83.71 | $84.26 | $42.13 | 3,215,270 |
| 2015-06-30 | $83.89 | $84.04 | $83.03 | $83.44 | $41.72 | 3,740,356 |
| 2015-06-29 | $84.97 | $85.19 | $82.85 | $82.93 | $41.47 | 4,310,178 |
| 2015-06-26 | $85.71 | $86.30 | $85.38 | $85.93 | $42.97 | 4,413,382 |
| 2015-06-25 | $84.83 | $85.29 | $84.30 | $85.15 | $42.58 | 2,892,260 |
| 2015-06-24 | $85.27 | $85.27 | $84.20 | $84.34 | $42.17 | 2,911,204 |
| 2015-06-23 | $85.14 | $85.59 | $84.50 | $85.39 | $42.70 | 3,630,486 |
| 2015-06-22 | $84.00 | $85.08 | $83.75 | $84.90 | $42.45 | 4,088,170 |
| 2015-06-19 | $83.51 | $83.93 | $83.08 | $83.18 | $41.59 | 3,528,008 |
| 2015-06-18 | $82.69 | $83.93 | $82.69 | $83.70 | $41.85 | 2,996,472 |
| 2015-06-17 | $83.06 | $83.06 | $82.05 | $82.64 | $41.32 | 2,852,926 |
| 2015-06-16 | $81.38 | $82.79 | $81.21 | $82.78 | $41.39 | 3,823,284 |
| 2015-06-15 | $80.77 | $81.60 | $80.40 | $81.19 | $40.60 | 1,961,588 |
| 2015-06-12 | $80.68 | $81.62 | $80.62 | $81.29 | $40.65 | 1,846,608 |
| 2015-06-11 | $81.29 | $82.15 | $80.91 | $81.26 | $40.63 | 3,111,618 |
| 2015-06-10 | $81.09 | $81.85 | $80.54 | $81.56 | $40.78 | 2,659,176 |
| 2015-06-09 | $80.94 | $81.15 | $79.63 | $80.67 | $40.34 | 2,178,170 |
| 2015-06-08 | $81.70 | $82.13 | $80.91 | $80.96 | $40.48 | 2,948,514 |
| 2015-06-05 | $79.40 | $82.00 | $79.16 | $81.84 | $40.92 | 7,254,338 |
| 2015-06-04 | $77.90 | $78.59 | $77.55 | $78.04 | $39.02 | 3,132,546 |
| 2015-06-03 | $78.28 | $78.60 | $77.85 | $78.38 | $39.19 | 2,318,690 |
| 2015-06-02 | $78.55 | $78.73 | $77.79 | $77.90 | $38.95 | 3,163,692 |
| 2015-06-01 | $78.58 | $78.94 | $77.70 | $78.62 | $39.31 | 2,659,538 |
| 2015-05-29 | $78.51 | $78.89 | $77.81 | $78.41 | $39.21 | 4,403,582 |
| 2015-05-28 | $76.92 | $78.43 | $76.61 | $78.38 | $39.19 | 3,083,598 |