United States Natural Gas Fund (UNG) Exchange: NYSE ARCA
Data as of May 2, 2025
$15.73 ($-0.05) -0.32%
United States Natural Gas Fund - Daily Information
Click for more stock information on United States Natural Gas Fund.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $15.82 |
| Previous Close | $15.73 |
| High | $16.09 |
| Low | $15.63 |
| Adjusted Open | $15.82 |
| Previous Adjusted Close | $15.73 |
| Adjusted High | $16.09 |
| Adjusted Low | $15.63 |
About United States Natural Gas Fund (UNG)
United States Natural Gas Fund, LP (USNG) is a limited partnership. The Company is a commodity pool that issues limited partnership interests (units) traded on the NYSE Arca, Inc. (the NYSE Arca). The investment objective of USNG is for the changes in percentage terms of its units' net asset value (NAV) to reflect the changes in percentage terms of the spot price of natural gas delivered at the Henry Hub, Louisiana as measured by the changes in the Futures Contract on natural gas traded on the New York Mercantile Exchange (NYMEX) that is the near month contract to expire, except when the near month contract is within two weeks of expiration, in which case the futures contract will be the next month contract to expire. The Company's general partner is United States Commodity Funds LLC (the General Partner) and is responsible for the management of USNG.
Invest in United States Natural Gas Fund (UNG)
Historical Stock Data for United States Natural Gas Fund (UNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | $15.82 | $16.09 | $15.63 | $15.73 | $15.73 | 8,103,427 |
| 2025-04-22 | $16.00 | $16.01 | $15.49 | $15.78 | $15.78 | 8,225,484 |
| 2025-04-21 | $16.60 | $16.65 | $15.79 | $16.02 | $16.02 | 6,147,617 |
| 2025-04-17 | $17.01 | $17.50 | $16.99 | $17.03 | $17.03 | 5,058,119 |
| 2025-04-16 | $17.01 | $17.32 | $16.82 | $17.03 | $17.03 | 4,598,453 |
| 2025-04-15 | $17.15 | $17.54 | $16.98 | $17.36 | $17.36 | 4,816,374 |
| 2025-04-14 | $18.79 | $18.83 | $17.34 | $17.51 | $17.51 | 5,991,438 |
| 2025-04-11 | $18.00 | $18.70 | $17.98 | $18.63 | $18.63 | 8,203,307 |
| 2025-04-10 | $19.14 | $19.36 | $18.15 | $18.47 | $18.47 | 9,175,362 |
| 2025-04-09 | $18.22 | $20.02 | $17.65 | $19.62 | $19.62 | 13,737,418 |
| 2025-04-08 | $19.59 | $19.78 | $18.11 | $18.28 | $18.28 | 7,163,154 |
| 2025-04-07 | $20.09 | $20.55 | $18.84 | $19.07 | $19.07 | 8,673,276 |
| 2025-04-04 | $20.17 | $20.70 | $19.94 | $20.04 | $20.04 | 6,319,316 |
| 2025-04-03 | $21.81 | $21.98 | $21.38 | $21.57 | $21.57 | 4,851,998 |
| 2025-04-02 | $21.07 | $21.37 | $20.94 | $21.05 | $21.05 | 3,661,049 |
| 2025-04-01 | $21.12 | $21.23 | $20.57 | $20.70 | $20.70 | 5,514,294 |
| 2025-03-31 | $22.12 | $22.12 | $21.21 | $21.61 | $21.61 | 6,846,863 |
| 2025-03-28 | $20.49 | $21.35 | $20.14 | $21.33 | $21.33 | 6,055,125 |
| 2025-03-27 | $20.18 | $20.68 | $19.91 | $20.41 | $20.41 | 6,161,864 |
| 2025-03-26 | $20.41 | $20.67 | $20.12 | $20.14 | $20.14 | 5,044,134 |
| 2025-03-25 | $20.80 | $20.80 | $20.01 | $20.33 | $20.33 | 5,849,818 |
| 2025-03-24 | $21.07 | $21.18 | $20.61 | $20.66 | $20.66 | 5,504,921 |
| 2025-03-21 | $21.20 | $21.36 | $20.81 | $20.84 | $20.84 | 5,283,659 |
| 2025-03-20 | $21.90 | $22.02 | $21.06 | $21.17 | $21.17 | 6,852,301 |
| 2025-03-19 | $22.04 | $22.58 | $21.83 | $22.35 | $22.35 | 5,751,852 |
| 2025-03-18 | $21.65 | $21.86 | $21.39 | $21.41 | $21.41 | 4,570,993 |
| 2025-03-17 | $21.42 | $21.75 | $21.13 | $21.22 | $21.22 | 4,523,275 |
| 2025-03-14 | $21.15 | $21.96 | $21.04 | $21.79 | $21.79 | 3,893,474 |
| 2025-03-13 | $21.10 | $22.26 | $21.04 | $21.43 | $21.43 | 6,906,027 |
| 2025-03-12 | $22.31 | $22.43 | $21.62 | $21.65 | $21.65 | 5,596,836 |
| 2025-03-11 | $24.08 | $24.09 | $23.21 | $23.28 | $23.28 | 7,130,395 |
| 2025-03-10 | $23.87 | $24.33 | $23.62 | $23.83 | $23.83 | 8,896,165 |
| 2025-03-07 | $22.20 | $23.48 | $22.13 | $23.19 | $23.19 | 12,469,670 |
| 2025-03-06 | $23.24 | $23.24 | $22.58 | $22.77 | $22.77 | 10,394,534 |
| 2025-03-05 | $22.71 | $23.76 | $22.67 | $23.62 | $23.62 | 8,157,730 |
| 2025-03-04 | $23.24 | $24.15 | $22.84 | $23.11 | $23.11 | 12,699,152 |
| 2025-03-03 | $20.69 | $22.13 | $20.60 | $21.95 | $21.95 | 10,418,322 |
| 2025-02-28 | $20.62 | $20.77 | $20.31 | $20.34 | $20.34 | 6,454,802 |
| 2025-02-27 | $21.24 | $21.56 | $20.83 | $20.86 | $20.86 | 6,753,603 |
| 2025-02-26 | $21.39 | $21.40 | $20.92 | $21.15 | $21.15 | 5,491,734 |
| 2025-02-25 | $21.32 | $21.94 | $21.14 | $21.75 | $21.75 | 5,375,431 |
| 2025-02-24 | $21.04 | $21.30 | $20.84 | $21.24 | $21.24 | 5,871,320 |
| 2025-02-21 | $22.39 | $22.84 | $21.84 | $22.09 | $22.09 | 12,326,606 |
| 2025-02-20 | $21.72 | $21.81 | $21.20 | $21.73 | $21.73 | 8,367,293 |
| 2025-02-19 | $21.73 | $22.73 | $21.71 | $22.61 | $22.61 | 25,414,241 |
| 2025-02-18 | $19.62 | $21.09 | $19.49 | $20.95 | $20.95 | 8,789,850 |
| 2025-02-14 | $19.61 | $20.00 | $19.57 | $19.65 | $19.65 | 4,215,335 |
| 2025-02-13 | $19.54 | $19.94 | $19.00 | $19.15 | $19.15 | 8,334,731 |
| 2025-02-12 | $18.76 | $18.92 | $18.43 | $18.79 | $18.79 | 4,685,634 |
| 2025-02-11 | $18.68 | $18.89 | $18.50 | $18.58 | $18.58 | 6,507,815 |
| 2025-02-10 | $17.82 | $18.41 | $17.71 | $18.21 | $18.21 | 7,146,493 |
| 2025-02-07 | $17.77 | $17.95 | $17.41 | $17.48 | $17.48 | 5,877,474 |
| 2025-02-06 | $17.49 | $18.12 | $17.44 | $17.89 | $17.89 | 7,056,320 |
| 2025-02-05 | $16.94 | $17.82 | $16.93 | $17.80 | $17.80 | 5,663,599 |
| 2025-02-04 | $16.73 | $17.51 | $16.73 | $17.07 | $17.07 | 5,692,353 |
| 2025-02-03 | $17.44 | $17.98 | $17.38 | $17.64 | $17.64 | 9,247,611 |
| 2025-01-31 | $15.97 | $16.25 | $15.86 | $16.19 | $16.19 | 5,329,717 |
| 2025-01-30 | $16.49 | $16.70 | $16.03 | $16.14 | $16.14 | 7,689,113 |
| 2025-01-29 | $16.71 | $16.86 | $16.35 | $16.76 | $16.76 | 5,628,510 |
| 2025-01-28 | $16.59 | $16.85 | $16.28 | $16.29 | $16.29 | 7,570,397 |
| 2025-01-27 | $17.22 | $17.26 | $16.77 | $17.15 | $17.15 | 7,871,579 |
| 2025-01-24 | $17.85 | $18.31 | $17.64 | $18.12 | $18.12 | 6,331,628 |
| 2025-01-23 | $18.73 | $18.90 | $17.98 | $18.25 | $18.25 | 10,105,596 |
| 2025-01-22 | $17.86 | $18.60 | $17.79 | $18.54 | $18.54 | 7,320,741 |
| 2025-01-21 | $17.99 | $18.09 | $17.58 | $17.73 | $17.73 | 9,103,495 |
| 2025-01-17 | $18.50 | $18.92 | $18.28 | $18.34 | $18.34 | 9,260,476 |
| 2025-01-16 | $19.09 | $20.03 | $18.69 | $19.94 | $19.94 | 16,418,324 |
| 2025-01-15 | $18.73 | $19.19 | $18.42 | $19.12 | $19.12 | 13,993,077 |
| 2025-01-14 | $17.73 | $18.83 | $17.72 | $18.47 | $18.47 | 12,135,907 |
| 2025-01-13 | $18.47 | $18.75 | $17.86 | $18.22 | $18.22 | 14,321,673 |
| 2025-01-10 | $18.26 | $18.64 | $18.00 | $18.42 | $18.42 | 14,921,784 |
| 2025-01-08 | $16.60 | $17.14 | $16.48 | $17.11 | $17.11 | 13,468,150 |
| 2025-01-07 | $16.62 | $16.72 | $15.92 | $15.99 | $15.99 | 16,343,214 |
| 2025-01-06 | $17.01 | $17.26 | $16.50 | $17.16 | $17.16 | 16,600,108 |
| 2025-01-03 | $16.18 | $16.25 | $15.46 | $15.59 | $15.59 | 16,484,520 |
| 2025-01-02 | $17.23 | $17.62 | $16.86 | $17.01 | $17.01 | 14,092,924 |
| 2024-12-31 | $17.15 | $17.50 | $16.60 | $16.81 | $16.81 | 15,119,390 |
| 2024-12-30 | $18.63 | $19.48 | $17.69 | $18.03 | $18.03 | 30,104,428 |
| 2024-12-27 | $15.74 | $15.89 | $15.29 | $15.76 | $15.76 | 11,302,847 |
| 2024-12-26 | $15.34 | $15.42 | $15.09 | $15.37 | $15.37 | 10,923,514 |
| 2024-12-24 | $16.00 | $16.21 | $15.96 | $16.14 | $16.14 | 4,116,728 |
| 2024-12-23 | $15.67 | $15.73 | $15.24 | $15.63 | $15.63 | 7,153,030 |
| 2024-12-20 | $15.31 | $16.02 | $15.13 | $15.87 | $15.87 | 11,632,628 |
| 2024-12-19 | $14.85 | $15.44 | $14.79 | $15.40 | $15.40 | 9,531,347 |
| 2024-12-18 | $14.49 | $14.70 | $14.30 | $14.54 | $14.54 | 6,517,339 |
| 2024-12-17 | $13.62 | $14.48 | $13.41 | $14.46 | $14.46 | 7,641,137 |
| 2024-12-16 | $13.84 | $14.07 | $13.80 | $13.95 | $13.95 | 5,668,406 |
| 2024-12-13 | $14.57 | $14.60 | $14.16 | $14.23 | $14.23 | 7,033,007 |
| 2024-12-12 | $14.71 | $15.42 | $14.49 | $15.04 | $15.04 | 13,176,057 |
| 2024-12-11 | $14.28 | $14.74 | $14.28 | $14.56 | $14.56 | 10,133,058 |
| 2024-12-10 | $13.38 | $13.83 | $13.31 | $13.81 | $13.81 | 6,848,922 |
| 2024-12-09 | $13.76 | $13.96 | $13.59 | $13.77 | $13.77 | 6,923,590 |
| 2024-12-06 | $13.22 | $13.44 | $13.15 | $13.37 | $13.37 | 4,222,435 |
| 2024-12-05 | $13.42 | $13.66 | $13.20 | $13.32 | $13.32 | 6,637,648 |
| 2024-12-04 | $13.15 | $13.35 | $12.90 | $13.26 | $13.26 | 8,384,474 |
| 2024-12-03 | $13.60 | $13.60 | $13.13 | $13.21 | $13.21 | 9,443,950 |
| 2024-12-02 | $13.97 | $14.20 | $13.77 | $13.88 | $13.88 | 9,656,721 |
| 2024-11-29 | $14.35 | $14.65 | $14.24 | $14.43 | $14.43 | 4,668,736 |
| 2024-11-27 | $14.05 | $14.18 | $13.81 | $13.81 | $13.81 | 9,146,968 |
| 2024-11-26 | $15.01 | $15.27 | $14.67 | $15.08 | $15.08 | 10,170,067 |
| 2024-11-25 | $14.98 | $15.44 | $14.72 | $14.79 | $14.79 | 11,781,633 |
| 2024-11-22 | $14.29 | $14.42 | $14.07 | $14.31 | $14.31 | 14,878,993 |
| 2024-11-21 | $15.39 | $15.52 | $14.81 | $15.15 | $15.15 | 11,904,813 |
| 2024-11-20 | $14.35 | $14.82 | $14.24 | $14.75 | $14.75 | 13,846,266 |
| 2024-11-19 | $13.79 | $14.18 | $13.71 | $13.87 | $13.87 | 8,884,403 |
| 2024-11-18 | $13.48 | $13.82 | $13.48 | $13.75 | $13.75 | 8,381,096 |
| 2024-11-15 | $13.10 | $13.42 | $13.07 | $13.37 | $13.37 | 7,318,165 |
| 2024-11-14 | $13.79 | $13.90 | $13.12 | $13.15 | $13.15 | 8,586,459 |
| 2024-11-13 | $13.49 | $14.14 | $13.43 | $14.11 | $14.11 | 9,264,042 |
| 2024-11-12 | $13.66 | $14.14 | $13.43 | $13.66 | $13.66 | 9,680,426 |
| 2024-11-11 | $13.68 | $13.88 | $13.56 | $13.80 | $13.80 | 13,101,915 |
| 2024-11-08 | $12.75 | $12.89 | $12.41 | $12.53 | $12.53 | 6,011,471 |
| 2024-11-07 | $12.62 | $12.76 | $12.48 | $12.66 | $12.66 | 7,980,957 |
| 2024-11-06 | $12.79 | $13.12 | $12.68 | $12.87 | $12.87 | 7,324,749 |
| 2024-11-05 | $13.10 | $13.13 | $12.44 | $12.53 | $12.53 | 8,676,378 |
| 2024-11-04 | $12.58 | $13.11 | $12.53 | $13.06 | $13.06 | 10,459,420 |
| 2024-11-01 | $12.72 | $12.78 | $12.35 | $12.48 | $12.48 | 7,921,995 |
| 2024-10-31 | $12.97 | $13.07 | $12.61 | $12.71 | $12.71 | 12,949,423 |
| 2024-10-30 | $13.11 | $13.44 | $13.05 | $13.23 | $13.23 | 7,399,740 |
| 2024-10-29 | $13.44 | $13.55 | $13.24 | $13.41 | $13.41 | 6,109,153 |
| 2024-10-28 | $13.43 | $13.55 | $13.14 | $13.34 | $13.34 | 11,750,294 |
| 2024-10-25 | $14.10 | $14.54 | $14.02 | $14.45 | $14.45 | 6,217,889 |
| 2024-10-24 | $13.89 | $14.35 | $13.61 | $14.32 | $14.32 | 8,660,836 |
| 2024-10-23 | $13.51 | $13.97 | $13.40 | $13.82 | $13.82 | 7,599,923 |
| 2024-10-22 | $13.28 | $13.68 | $13.26 | $13.50 | $13.50 | 8,756,964 |
| 2024-10-21 | $13.12 | $13.28 | $13.09 | $13.25 | $13.25 | 6,271,564 |
| 2024-10-18 | $13.10 | $13.13 | $12.95 | $13.03 | $13.03 | 6,993,886 |
| 2024-10-17 | $13.55 | $13.65 | $13.27 | $13.31 | $13.31 | 5,290,686 |
| 2024-10-16 | $13.77 | $13.79 | $13.35 | $13.44 | $13.44 | 8,522,250 |
| 2024-10-15 | $14.22 | $14.36 | $13.99 | $14.01 | $14.01 | 4,195,181 |
| 2024-10-14 | $14.35 | $14.41 | $13.98 | $13.99 | $13.99 | 5,819,824 |
| 2024-10-11 | $14.97 | $15.03 | $14.72 | $14.80 | $14.80 | 3,820,168 |
| 2024-10-10 | $14.74 | $15.19 | $14.63 | $15.13 | $15.13 | 5,696,499 |
| 2024-10-09 | $15.18 | $15.32 | $14.82 | $14.86 | $14.86 | 5,305,482 |
| 2024-10-08 | $15.43 | $15.60 | $15.23 | $15.25 | $15.25 | 4,643,188 |
| 2024-10-07 | $15.66 | $15.67 | $15.22 | $15.38 | $15.38 | 5,846,822 |
| 2024-10-04 | $16.33 | $16.44 | $15.93 | $15.94 | $15.94 | 6,125,164 |
| 2024-10-03 | $16.64 | $16.80 | $16.48 | $16.68 | $16.68 | 5,628,926 |
| 2024-10-02 | $16.63 | $16.76 | $16.14 | $16.41 | $16.41 | 6,496,255 |
| 2024-10-01 | $16.25 | $16.53 | $16.05 | $16.37 | $16.37 | 6,976,805 |
| 2024-09-30 | $16.24 | $16.57 | $16.21 | $16.33 | $16.33 | 4,405,033 |
| 2024-09-27 | $15.89 | $16.45 | $15.84 | $16.37 | $16.37 | 9,982,011 |
| 2024-09-26 | $16.01 | $16.04 | $15.35 | $15.47 | $15.47 | 7,273,373 |
| 2024-09-25 | $16.02 | $16.09 | $15.71 | $15.85 | $15.85 | 5,305,735 |
| 2024-09-24 | $15.88 | $16.08 | $15.61 | $15.81 | $15.81 | 5,523,810 |
| 2024-09-23 | $15.57 | $16.10 | $15.53 | $16.09 | $16.09 | 8,030,457 |
| 2024-09-20 | $14.57 | $15.40 | $14.51 | $15.34 | $15.34 | 6,978,556 |
| 2024-09-19 | $14.21 | $14.62 | $14.08 | $14.61 | $14.61 | 5,843,323 |
| 2024-09-18 | $14.81 | $14.82 | $14.38 | $14.44 | $14.44 | 3,834,659 |
| 2024-09-17 | $15.09 | $15.17 | $14.62 | $14.64 | $14.64 | 3,924,967 |
| 2024-09-16 | $14.36 | $14.99 | $14.33 | $14.86 | $14.86 | 4,081,766 |
| 2024-09-13 | $14.93 | $15.00 | $14.44 | $14.49 | $14.49 | 4,517,534 |
| 2024-09-12 | $14.09 | $15.03 | $14.04 | $14.83 | $14.83 | 5,360,459 |
| 2024-09-11 | $14.28 | $14.60 | $14.16 | $14.25 | $14.25 | 5,735,075 |
| 2024-09-10 | $14.03 | $14.16 | $13.79 | $14.07 | $14.07 | 5,551,897 |
| 2024-09-09 | $13.89 | $13.91 | $13.45 | $13.48 | $13.48 | 6,567,861 |
| 2024-09-06 | $14.21 | $14.37 | $14.02 | $14.32 | $14.32 | 4,608,690 |
| 2024-09-05 | $13.81 | $14.34 | $13.80 | $14.18 | $14.18 | 8,653,491 |
| 2024-09-04 | $14.02 | $14.07 | $13.39 | $13.46 | $13.46 | 4,475,589 |
| 2024-09-03 | $13.21 | $13.96 | $13.03 | $13.89 | $13.89 | 7,417,936 |
| 2024-08-30 | $13.33 | $13.52 | $13.14 | $13.37 | $13.37 | 7,076,525 |
| 2024-08-29 | $12.75 | $13.47 | $12.71 | $13.43 | $13.43 | 8,137,712 |
| 2024-08-28 | $12.87 | $13.41 | $12.76 | $13.20 | $13.20 | 9,308,813 |
| 2024-08-27 | $13.13 | $13.17 | $12.84 | $13.08 | $13.08 | 7,738,489 |
| 2024-08-26 | $13.54 | $13.71 | $13.26 | $13.33 | $13.33 | 7,942,522 |
| 2024-08-23 | $13.54 | $13.74 | $13.53 | $13.72 | $13.72 | 4,328,604 |
| 2024-08-22 | $14.13 | $14.20 | $13.58 | $13.81 | $13.81 | 9,987,347 |
| 2024-08-21 | $14.59 | $14.70 | $14.25 | $14.56 | $14.56 | 4,043,988 |
| 2024-08-20 | $14.55 | $14.68 | $14.43 | $14.65 | $14.65 | 3,978,899 |
| 2024-08-19 | $14.48 | $14.85 | $14.48 | $14.69 | $14.69 | 4,987,679 |
| 2024-08-16 | $14.33 | $14.42 | $14.01 | $14.07 | $14.07 | 4,797,425 |
| 2024-08-15 | $14.80 | $15.22 | $14.53 | $14.57 | $14.57 | 5,999,116 |
| 2024-08-14 | $14.73 | $15.07 | $14.57 | $14.74 | $14.74 | 6,560,889 |
| 2024-08-13 | $14.75 | $14.83 | $14.15 | $14.33 | $14.33 | 4,345,969 |
| 2024-08-12 | $14.61 | $14.74 | $14.27 | $14.40 | $14.40 | 5,573,246 |
| 2024-08-09 | $14.22 | $14.35 | $13.94 | $14.28 | $14.28 | 3,717,831 |
| 2024-08-08 | $13.57 | $14.42 | $13.43 | $14.18 | $14.18 | 7,151,119 |
| 2024-08-07 | $13.78 | $14.02 | $13.63 | $13.86 | $13.86 | 4,903,298 |
| 2024-08-06 | $13.29 | $13.45 | $12.97 | $13.32 | $13.32 | 5,636,067 |
| 2024-08-05 | $12.86 | $13.06 | $12.58 | $12.94 | $12.94 | 7,359,049 |
| 2024-08-02 | $13.31 | $13.38 | $12.71 | $13.05 | $13.05 | 6,404,980 |
| 2024-08-01 | $13.97 | $14.06 | $13.01 | $13.09 | $13.09 | 10,103,488 |
| 2024-07-31 | $13.63 | $13.80 | $13.39 | $13.54 | $13.54 | 7,292,117 |
| 2024-07-30 | $13.26 | $14.12 | $13.22 | $14.01 | $14.01 | 5,705,053 |
| 2024-07-29 | $13.51 | $13.68 | $13.23 | $13.59 | $13.59 | 9,352,017 |
| 2024-07-26 | $13.68 | $13.79 | $13.49 | $13.51 | $13.51 | 8,509,671 |
| 2024-07-25 | $14.01 | $14.17 | $13.65 | $13.75 | $13.75 | 8,785,424 |
| 2024-07-24 | $14.29 | $14.57 | $14.23 | $14.31 | $14.31 | 4,630,314 |
| 2024-07-23 | $14.89 | $14.95 | $14.62 | $14.86 | $14.86 | 3,823,996 |
| 2024-07-22 | $14.75 | $15.21 | $14.74 | $15.01 | $15.01 | 6,541,812 |
| 2024-07-19 | $14.08 | $14.39 | $13.95 | $14.30 | $14.30 | 3,667,729 |
| 2024-07-18 | $13.92 | $14.35 | $13.89 | $14.11 | $14.11 | 6,383,253 |
| 2024-07-17 | $14.23 | $14.25 | $13.58 | $13.74 | $13.74 | 10,479,295 |
| 2024-07-16 | $14.65 | $14.84 | $14.51 | $14.61 | $14.61 | 4,602,600 |
| 2024-07-15 | $14.85 | $15.03 | $14.39 | $14.48 | $14.48 | 8,596,803 |
| 2024-07-12 | $15.21 | $15.73 | $15.19 | $15.50 | $15.50 | 4,567,879 |
| 2024-07-11 | $15.32 | $15.42 | $15.14 | $15.22 | $15.22 | 4,023,920 |
| 2024-07-10 | $15.65 | $15.74 | $15.34 | $15.51 | $15.51 | 4,097,422 |
| 2024-07-09 | $16.16 | $16.21 | $15.66 | $15.73 | $15.73 | 3,852,023 |
| 2024-07-08 | $15.83 | $15.97 | $15.69 | $15.86 | $15.86 | 3,377,375 |
| 2024-07-05 | $15.96 | $16.09 | $15.50 | $15.60 | $15.60 | 4,583,824 |
| 2024-07-03 | $16.25 | $16.58 | $16.12 | $16.35 | $16.35 | 3,486,787 |
| 2024-07-02 | $16.35 | $16.43 | $16.15 | $16.41 | $16.41 | 5,401,957 |
| 2024-07-01 | $17.08 | $17.22 | $16.54 | $16.57 | $16.57 | 4,955,638 |
| 2024-06-28 | $17.92 | $17.99 | $17.34 | $17.43 | $17.43 | 5,357,809 |
| 2024-06-27 | $18.13 | $18.46 | $17.87 | $17.98 | $17.98 | 5,931,793 |
| 2024-06-26 | $18.79 | $18.79 | $18.26 | $18.31 | $18.31 | 4,092,304 |
| 2024-06-25 | $19.17 | $19.49 | $18.92 | $18.99 | $18.99 | 3,620,137 |
| 2024-06-24 | $18.96 | $19.73 | $18.92 | $19.70 | $19.70 | 3,462,669 |
| 2024-06-21 | $19.11 | $19.29 | $18.88 | $18.96 | $18.96 | 3,390,478 |
| 2024-06-20 | $19.45 | $19.47 | $18.93 | $19.03 | $19.03 | 4,698,094 |
| 2024-06-18 | $19.23 | $20.01 | $19.23 | $19.94 | $19.94 | 4,244,717 |
| 2024-06-17 | $19.31 | $19.37 | $18.96 | $19.16 | $19.16 | 4,276,117 |
| 2024-06-14 | $20.18 | $20.37 | $19.71 | $19.86 | $19.86 | 3,853,747 |
| 2024-06-13 | $20.60 | $20.72 | $19.89 | $20.11 | $20.11 | 5,317,910 |
| 2024-06-12 | $21.02 | $21.39 | $20.53 | $20.83 | $20.83 | 5,717,964 |
| 2024-06-11 | $20.82 | $21.56 | $20.59 | $21.53 | $21.53 | 7,231,556 |
| 2024-06-10 | $20.91 | $21.16 | $19.62 | $20.19 | $20.19 | 12,210,502 |
| 2024-06-07 | $19.44 | $20.33 | $19.33 | $20.18 | $20.18 | 11,183,842 |
| 2024-06-06 | $19.47 | $19.70 | $18.76 | $19.30 | $19.30 | 8,101,310 |
| 2024-06-05 | $18.20 | $19.09 | $18.15 | $18.94 | $18.94 | 7,359,192 |
| 2024-06-04 | $18.65 | $18.84 | $17.63 | $18.02 | $18.02 | 9,818,105 |
| 2024-06-03 | $18.71 | $19.00 | $18.00 | $18.92 | $18.92 | 8,803,528 |
| 2024-05-31 | $17.74 | $17.96 | $17.39 | $17.59 | $17.59 | 9,163,603 |
| 2024-05-30 | $17.79 | $18.00 | $17.54 | $17.56 | $17.56 | 6,480,293 |
| 2024-05-29 | $18.87 | $18.88 | $18.18 | $18.22 | $18.22 | 6,800,033 |
| 2024-05-28 | $18.91 | $19.47 | $18.77 | $19.36 | $19.36 | 5,036,406 |
| 2024-05-24 | $19.62 | $19.62 | $18.92 | $19.02 | $19.02 | 7,827,125 |
| 2024-05-23 | $21.43 | $21.61 | $19.81 | $20.12 | $20.12 | 19,459,520 |
| 2024-05-22 | $19.60 | $20.91 | $19.50 | $20.55 | $20.55 | 11,201,555 |
| 2024-05-21 | $19.57 | $19.90 | $19.16 | $19.49 | $19.49 | 7,278,543 |
| 2024-05-20 | $19.26 | $19.87 | $19.26 | $19.82 | $19.82 | 9,304,681 |
| 2024-05-17 | $18.58 | $19.19 | $18.58 | $19.10 | $19.10 | 7,106,200 |
| 2024-05-16 | $18.04 | $18.76 | $17.89 | $18.17 | $18.17 | 12,255,231 |
| 2024-05-15 | $17.09 | $17.73 | $16.93 | $17.60 | $17.60 | 7,566,758 |
| 2024-05-14 | $17.10 | $17.53 | $17.00 | $17.17 | $17.17 | 6,484,441 |
| 2024-05-13 | $16.68 | $17.44 | $16.67 | $17.31 | $17.31 | 6,564,782 |
| 2024-05-10 | $16.70 | $16.82 | $16.46 | $16.52 | $16.52 | 4,684,704 |
| 2024-05-09 | $16.26 | $16.94 | $16.23 | $16.92 | $16.92 | 8,773,208 |
| 2024-05-08 | $16.34 | $16.38 | $15.85 | $15.95 | $15.95 | 5,676,050 |
| 2024-05-07 | $16.01 | $16.25 | $15.91 | $16.17 | $16.17 | 5,035,507 |
| 2024-05-06 | $16.17 | $16.53 | $15.99 | $16.06 | $16.06 | 8,740,802 |
| 2024-05-03 | $15.07 | $15.78 | $14.87 | $15.67 | $15.67 | 11,410,279 |
| 2024-05-02 | $14.44 | $14.98 | $14.40 | $14.86 | $14.86 | 7,709,392 |
| 2024-05-01 | $14.19 | $14.26 | $13.98 | $14.14 | $14.14 | 7,019,894 |
| 2024-04-30 | $14.97 | $14.99 | $14.31 | $14.44 | $14.44 | 7,738,315 |
| 2024-04-29 | $14.31 | $14.97 | $14.29 | $14.91 | $14.91 | 10,053,737 |
| 2024-04-26 | $14.13 | $14.24 | $13.95 | $14.06 | $14.06 | 7,256,948 |
| 2024-04-25 | $14.27 | $14.54 | $14.11 | $14.37 | $14.37 | 5,896,823 |
| 2024-04-24 | $14.90 | $14.94 | $14.32 | $14.36 | $14.36 | 8,950,974 |
| 2024-04-23 | $14.94 | $15.50 | $14.93 | $15.44 | $15.44 | 5,497,055 |
| 2024-04-22 | $14.89 | $15.09 | $14.78 | $15.04 | $15.04 | 6,189,361 |
| 2024-04-19 | $14.71 | $14.80 | $14.38 | $14.52 | $14.52 | 6,256,852 |
| 2024-04-18 | $14.47 | $14.60 | $14.34 | $14.42 | $14.42 | 7,205,227 |
| 2024-04-17 | $14.16 | $14.40 | $13.98 | $14.38 | $14.38 | 5,735,419 |
| 2024-04-16 | $14.15 | $15.00 | $13.87 | $14.48 | $14.48 | 13,329,073 |
| 2024-04-15 | $14.41 | $14.59 | $14.07 | $14.14 | $14.14 | 9,363,011 |
| 2024-04-12 | $14.68 | $14.90 | $14.62 | $14.89 | $14.89 | 4,676,385 |
| 2024-04-11 | $15.37 | $15.39 | $14.70 | $14.85 | $14.85 | 9,391,960 |
| 2024-04-10 | $15.98 | $16.04 | $15.63 | $15.67 | $15.67 | 5,986,002 |
| 2024-04-09 | $15.86 | $16.09 | $15.43 | $15.85 | $15.85 | 7,810,664 |
| 2024-04-08 | $15.10 | $15.47 | $15.05 | $15.41 | $15.41 | 5,370,808 |
| 2024-04-05 | $14.91 | $15.25 | $14.82 | $14.87 | $14.87 | 5,212,192 |
| 2024-04-04 | $15.39 | $15.41 | $14.80 | $14.90 | $14.90 | 8,244,881 |
| 2024-04-03 | $15.86 | $15.86 | $15.35 | $15.46 | $15.46 | 5,573,504 |
| 2024-04-02 | $15.11 | $15.73 | $15.06 | $15.48 | $15.48 | 5,982,567 |
| 2024-04-01 | $15.27 | $15.49 | $15.07 | $15.39 | $15.39 | 8,254,968 |
| 2024-03-28 | $14.57 | $14.92 | $14.37 | $14.57 | $14.57 | 8,144,457 |
| 2024-03-27 | $14.45 | $14.50 | $14.25 | $14.35 | $14.35 | 7,676,249 |
| 2024-03-26 | $15.09 | $15.15 | $14.84 | $14.96 | $14.96 | 5,762,270 |
| 2024-03-25 | $14.99 | $15.20 | $14.89 | $15.04 | $15.04 | 4,823,059 |
| 2024-03-22 | $15.01 | $15.23 | $14.98 | $15.11 | $15.11 | 3,657,068 |
| 2024-03-21 | $15.32 | $15.38 | $15.03 | $15.32 | $15.32 | 5,399,757 |
| 2024-03-20 | $15.35 | $15.53 | $15.31 | $15.37 | $15.37 | 4,423,066 |
| 2024-03-19 | $15.60 | $15.77 | $15.38 | $15.64 | $15.64 | 4,416,397 |
| 2024-03-18 | $15.50 | $15.57 | $15.04 | $15.34 | $15.34 | 5,263,618 |
| 2024-03-15 | $15.41 | $15.44 | $14.88 | $15.13 | $15.13 | 6,186,040 |
| 2024-03-14 | $15.00 | $15.78 | $14.95 | $15.57 | $15.57 | 5,892,987 |
| 2024-03-13 | $14.89 | $15.20 | $14.83 | $14.91 | $14.91 | 6,365,995 |
| 2024-03-12 | $16.06 | $16.08 | $15.14 | $15.31 | $15.31 | 6,825,033 |
| 2024-03-11 | $15.95 | $15.96 | $15.68 | $15.69 | $15.69 | 4,282,843 |
| 2024-03-08 | $16.13 | $16.43 | $16.01 | $16.13 | $16.13 | 4,150,226 |
| 2024-03-07 | $17.00 | $17.29 | $16.00 | $16.03 | $16.03 | 6,083,517 |
| 2024-03-06 | $17.61 | $17.62 | $17.19 | $17.29 | $17.29 | 3,031,278 |
| 2024-03-05 | $17.21 | $17.96 | $16.96 | $17.51 | $17.51 | 5,314,674 |
| 2024-03-04 | $17.36 | $17.77 | $17.02 | $17.30 | $17.30 | 9,923,390 |
| 2024-03-01 | $16.34 | $16.60 | $16.27 | $16.42 | $16.42 | 3,665,962 |
| 2024-02-29 | $16.60 | $17.14 | $16.48 | $16.54 | $16.54 | 6,082,784 |
| 2024-02-28 | $16.53 | $17.03 | $16.48 | $16.73 | $16.73 | 8,935,881 |
| 2024-02-27 | $16.17 | $16.43 | $15.83 | $16.17 | $16.17 | 7,298,720 |
| 2024-02-26 | $16.16 | $16.18 | $15.33 | $15.62 | $15.62 | 10,521,090 |
| 2024-02-23 | $15.58 | $15.60 | $15.11 | $15.21 | $15.21 | 10,024,540 |
| 2024-02-22 | $16.16 | $16.47 | $15.66 | $16.28 | $16.28 | 8,454,084 |
| 2024-02-21 | $16.51 | $16.69 | $16.08 | $16.62 | $16.62 | 12,029,352 |
| 2024-02-20 | $14.71 | $14.93 | $14.56 | $14.77 | $14.77 | 8,088,508 |
| 2024-02-16 | $14.85 | $15.23 | $14.82 | $14.99 | $14.99 | 6,679,309 |
| 2024-02-15 | $15.07 | $15.17 | $14.63 | $14.81 | $14.81 | 11,075,190 |
| 2024-02-14 | $15.29 | $15.49 | $14.78 | $14.89 | $14.89 | 11,068,092 |
| 2024-02-13 | $15.62 | $15.74 | $15.34 | $15.52 | $15.52 | 11,384,167 |
| 2024-02-12 | $17.06 | $17.26 | $16.06 | $16.17 | $16.17 | 10,455,515 |
| 2024-02-09 | $17.41 | $17.46 | $16.94 | $17.15 | $17.15 | 6,839,645 |
| 2024-02-08 | $18.06 | $18.15 | $17.30 | $17.42 | $17.42 | 9,906,729 |
| 2024-02-07 | $18.68 | $18.70 | $18.12 | $18.24 | $18.24 | 4,740,442 |
| 2024-02-06 | $18.75 | $18.96 | $18.50 | $18.54 | $18.54 | 5,555,181 |
| 2024-02-05 | $19.22 | $19.46 | $19.01 | $19.25 | $19.25 | 4,360,728 |
| 2024-02-02 | $19.15 | $19.45 | $19.04 | $19.36 | $19.36 | 6,514,331 |
| 2024-02-01 | $19.42 | $19.64 | $18.84 | $18.91 | $18.91 | 5,692,482 |
| 2024-01-31 | $19.50 | $19.97 | $19.38 | $19.63 | $19.63 | 6,201,982 |
| 2024-01-30 | $19.37 | $19.61 | $19.06 | $19.40 | $19.40 | 5,834,672 |
| 2024-01-29 | $19.57 | $19.62 | $18.96 | $19.13 | $19.13 | 5,795,181 |
| 2024-01-26 | $19.95 | $20.23 | $19.37 | $20.14 | $20.14 | 8,125,707 |
| 2024-01-25 | $21.08 | $21.12 | $19.96 | $20.10 | $20.10 | 8,717,853 |
| 2024-01-24 | $20.66 | $21.14 | $20.35 | $21.06 | $21.06 | 13,669,183 |
| 2024-01-23 | $4.86 | $5.05 | $4.85 | $5.03 | $5.03 | 20,265,787 |
| 2024-01-22 | $4.92 | $5.00 | $4.89 | $4.92 | $4.92 | 25,492,223 |
| 2024-01-19 | $5.39 | $5.40 | $5.19 | $5.20 | $5.20 | 27,184,358 |
| 2024-01-18 | $5.75 | $5.75 | $5.49 | $5.56 | $5.56 | 37,884,321 |
| 2024-01-17 | $5.76 | $5.99 | $5.69 | $5.82 | $5.82 | 18,614,085 |
| 2024-01-16 | $5.99 | $6.09 | $5.77 | $5.78 | $5.78 | 42,890,597 |
| 2024-01-12 | $6.77 | $6.84 | $6.49 | $6.82 | $6.82 | 69,661,300 |
| 2024-01-11 | $6.14 | $6.55 | $6.03 | $6.29 | $6.29 | 53,175,510 |
| 2024-01-10 | $6.20 | $6.31 | $5.99 | $6.15 | $6.15 | 50,393,710 |
| 2024-01-09 | $6.39 | $6.87 | $6.15 | $6.48 | $6.48 | 85,236,356 |
| 2024-01-08 | $5.56 | $6.10 | $5.50 | $6.01 | $6.01 | 36,504,633 |
| 2024-01-05 | $5.48 | $5.88 | $5.47 | $5.84 | $5.84 | 33,587,960 |
| 2024-01-04 | $5.72 | $5.80 | $5.55 | $5.77 | $5.77 | 44,520,410 |
| 2024-01-03 | $5.42 | $5.51 | $5.32 | $5.44 | $5.44 | 26,884,874 |
| 2024-01-02 | $5.24 | $5.26 | $5.11 | $5.19 | $5.19 | 18,403,484 |
| 2023-12-29 | $5.10 | $5.18 | $5.04 | $5.07 | $5.07 | 14,577,120 |
| 2023-12-28 | $5.10 | $5.21 | $5.08 | $5.14 | $5.14 | 22,434,139 |
| 2023-12-27 | $5.10 | $5.20 | $4.92 | $4.95 | $4.95 | 22,089,456 |
| 2023-12-26 | $4.89 | $4.94 | $4.83 | $4.93 | $4.93 | 20,386,317 |
| 2023-12-22 | $4.90 | $5.06 | $4.89 | $5.04 | $5.04 | 13,562,813 |
| 2023-12-21 | $4.84 | $5.04 | $4.79 | $4.99 | $4.99 | 22,491,830 |
| 2023-12-20 | $4.82 | $4.87 | $4.68 | $4.70 | $4.70 | 17,353,256 |
| 2023-12-19 | $4.71 | $4.92 | $4.63 | $4.90 | $4.90 | 21,668,175 |
| 2023-12-18 | $5.05 | $5.06 | $4.88 | $4.89 | $4.89 | 19,647,430 |
| 2023-12-15 | $4.85 | $4.99 | $4.79 | $4.83 | $4.83 | 25,831,011 |
| 2023-12-14 | $4.64 | $4.77 | $4.59 | $4.76 | $4.76 | 22,611,385 |
| 2023-12-13 | $4.52 | $4.70 | $4.51 | $4.60 | $4.60 | 23,054,394 |
| 2023-12-12 | $4.65 | $4.72 | $4.50 | $4.52 | $4.52 | 26,690,476 |
| 2023-12-11 | $4.59 | $4.83 | $4.53 | $4.81 | $4.81 | 40,660,229 |
| 2023-12-08 | $5.08 | $5.14 | $5.00 | $5.02 | $5.02 | 15,711,008 |
| 2023-12-07 | $5.05 | $5.17 | $4.97 | $5.07 | $5.07 | 21,982,617 |
| 2023-12-06 | $5.35 | $5.37 | $5.01 | $5.06 | $5.06 | 31,824,748 |
| 2023-12-05 | $5.47 | $5.49 | $5.27 | $5.34 | $5.34 | 14,846,525 |
| 2023-12-04 | $5.28 | $5.35 | $5.22 | $5.34 | $5.34 | 21,958,324 |
| 2023-12-01 | $5.45 | $5.60 | $5.43 | $5.45 | $5.45 | 14,811,228 |
| 2023-11-30 | $5.57 | $5.60 | $5.44 | $5.52 | $5.52 | 17,843,864 |
| 2023-11-29 | $5.63 | $5.65 | $5.50 | $5.51 | $5.51 | 22,943,820 |
| 2023-11-28 | $5.70 | $5.79 | $5.50 | $5.52 | $5.52 | 33,578,674 |
| 2023-11-27 | $5.75 | $5.81 | $5.68 | $5.80 | $5.80 | 17,391,998 |
| 2023-11-24 | $5.84 | $5.97 | $5.81 | $5.91 | $5.91 | 10,567,180 |
| 2023-11-22 | $5.89 | $6.01 | $5.83 | $5.98 | $5.98 | 14,986,835 |
| 2023-11-21 | $5.95 | $6.05 | $5.87 | $5.89 | $5.89 | 16,621,676 |
| 2023-11-20 | $6.00 | $6.10 | $5.99 | $5.99 | $5.99 | 17,795,615 |
| 2023-11-17 | $6.14 | $6.18 | $6.04 | $6.16 | $6.16 | 29,569,888 |
| 2023-11-16 | $6.57 | $6.62 | $6.30 | $6.37 | $6.37 | 24,489,811 |
| 2023-11-15 | $6.63 | $6.80 | $6.55 | $6.56 | $6.56 | 19,981,465 |
| 2023-11-14 | $6.56 | $6.67 | $6.43 | $6.46 | $6.46 | 22,072,308 |
| 2023-11-13 | $6.58 | $6.76 | $6.51 | $6.72 | $6.72 | 22,924,155 |
| 2023-11-10 | $6.35 | $6.36 | $6.29 | $6.33 | $6.33 | 14,624,812 |
| 2023-11-09 | $6.42 | $6.44 | $6.30 | $6.34 | $6.34 | 24,270,157 |
| 2023-11-08 | $6.46 | $6.62 | $6.36 | $6.54 | $6.54 | 28,858,439 |
| 2023-11-07 | $6.49 | $6.64 | $6.47 | $6.61 | $6.61 | 24,170,202 |
| 2023-11-06 | $6.92 | $6.96 | $6.76 | $6.82 | $6.82 | 23,606,241 |
| 2023-11-03 | $7.28 | $7.44 | $7.25 | $7.26 | $7.26 | 9,169,068 |
| 2023-11-02 | $7.14 | $7.30 | $7.10 | $7.29 | $7.29 | 12,742,180 |
| 2023-11-01 | $7.17 | $7.40 | $7.13 | $7.27 | $7.27 | 16,050,744 |
| 2023-10-31 | $7.26 | $7.55 | $7.24 | $7.50 | $7.50 | 23,485,939 |
| 2023-10-30 | $6.95 | $7.03 | $6.92 | $6.95 | $6.95 | 12,982,844 |
| 2023-10-27 | $7.42 | $7.44 | $7.18 | $7.20 | $7.20 | 20,049,422 |
| 2023-10-26 | $7.07 | $7.36 | $7.03 | $7.31 | $7.31 | 24,368,780 |
| 2023-10-25 | $7.00 | $7.08 | $6.92 | $7.07 | $7.07 | 12,660,818 |
| 2023-10-24 | $6.80 | $6.96 | $6.76 | $6.96 | $6.96 | 11,467,793 |
| 2023-10-23 | $6.77 | $6.85 | $6.74 | $6.81 | $6.81 | 12,179,002 |
| 2023-10-20 | $6.78 | $6.83 | $6.75 | $6.78 | $6.78 | 16,143,594 |
| 2023-10-19 | $7.15 | $7.18 | $6.90 | $6.91 | $6.91 | 19,591,171 |
| 2023-10-18 | $7.33 | $7.34 | $7.15 | $7.18 | $7.18 | 10,158,490 |
| 2023-10-17 | $7.21 | $7.25 | $7.09 | $7.18 | $7.18 | 15,684,059 |
| 2023-10-16 | $7.30 | $7.35 | $7.14 | $7.28 | $7.28 | 22,882,813 |
| 2023-10-13 | $7.58 | $7.63 | $7.48 | $7.50 | $7.50 | 15,457,959 |
| 2023-10-12 | $7.78 | $7.98 | $7.72 | $7.80 | $7.80 | 16,663,197 |
| 2023-10-11 | $7.67 | $7.95 | $7.51 | $7.90 | $7.90 | 22,739,407 |
| 2023-10-10 | $7.90 | $7.94 | $7.77 | $7.90 | $7.90 | 14,983,294 |
| 2023-10-09 | $7.79 | $7.93 | $7.74 | $7.88 | $7.88 | 18,868,645 |
| 2023-10-06 | $7.46 | $7.83 | $7.43 | $7.74 | $7.74 | 32,428,200 |
| 2023-10-05 | $7.05 | $7.45 | $7.04 | $7.41 | $7.41 | 28,999,744 |
| 2023-10-04 | $7.08 | $7.10 | $6.87 | $6.98 | $6.98 | 18,323,957 |
| 2023-10-03 | $6.74 | $6.90 | $6.70 | $6.86 | $6.86 | 15,964,447 |
| 2023-10-02 | $6.71 | $6.77 | $6.60 | $6.63 | $6.63 | 15,984,240 |
| 2023-09-29 | $6.73 | $6.93 | $6.73 | $6.83 | $6.83 | 15,416,410 |
| 2023-09-28 | $6.84 | $6.93 | $6.75 | $6.84 | $6.84 | 15,675,820 |
| 2023-09-27 | $6.67 | $6.85 | $6.67 | $6.72 | $6.72 | 13,072,807 |
| 2023-09-26 | $6.61 | $6.72 | $6.57 | $6.61 | $6.61 | 16,065,107 |
| 2023-09-25 | $6.74 | $6.83 | $6.69 | $6.74 | $6.74 | 11,561,901 |
| 2023-09-22 | $6.68 | $6.72 | $6.61 | $6.70 | $6.70 | 11,584,363 |
| 2023-09-21 | $6.80 | $6.87 | $6.58 | $6.62 | $6.62 | 24,893,931 |
| 2023-09-20 | $6.78 | $6.85 | $6.76 | $6.79 | $6.79 | 14,289,451 |
| 2023-09-19 | $7.00 | $7.13 | $6.94 | $7.03 | $7.03 | 19,074,970 |
| 2023-09-18 | $6.86 | $6.99 | $6.81 | $6.95 | $6.95 | 14,424,340 |
| 2023-09-15 | $6.91 | $6.98 | $6.78 | $6.81 | $6.81 | 12,730,323 |
| 2023-09-14 | $7.08 | $7.16 | $6.91 | $6.93 | $6.93 | 23,651,500 |
| 2023-09-13 | $6.90 | $7.13 | $6.78 | $6.95 | $6.95 | 23,741,041 |
| 2023-09-12 | $6.83 | $7.14 | $6.73 | $7.05 | $7.05 | 31,639,039 |
| 2023-09-11 | $6.63 | $6.78 | $6.63 | $6.71 | $6.71 | 11,435,143 |
| 2023-09-08 | $6.70 | $6.79 | $6.64 | $6.71 | $6.71 | 15,526,888 |
| 2023-09-07 | $6.43 | $6.71 | $6.42 | $6.65 | $6.65 | 21,814,052 |
| 2023-09-06 | $6.45 | $6.53 | $6.42 | $6.48 | $6.48 | 20,322,012 |
| 2023-09-05 | $6.66 | $6.73 | $6.59 | $6.65 | $6.65 | 24,934,213 |
| 2023-09-01 | $7.23 | $7.34 | $7.05 | $7.05 | $7.05 | 14,625,613 |
| 2023-08-31 | $7.08 | $7.35 | $6.95 | $7.11 | $7.11 | 21,382,120 |
| 2023-08-30 | $6.96 | $7.20 | $6.92 | $7.20 | $7.20 | 18,377,128 |
| 2023-08-29 | $6.84 | $6.90 | $6.72 | $6.86 | $6.86 | 16,631,449 |
| 2023-08-28 | $7.18 | $7.18 | $6.80 | $6.85 | $6.85 | 25,959,521 |
| 2023-08-25 | $6.68 | $6.87 | $6.63 | $6.86 | $6.86 | 14,868,932 |
| 2023-08-24 | $6.57 | $6.87 | $6.49 | $6.74 | $6.74 | 26,574,348 |
| 2023-08-23 | $6.72 | $6.74 | $6.59 | $6.61 | $6.61 | 22,490,811 |
| 2023-08-22 | $6.98 | $7.00 | $6.74 | $6.78 | $6.78 | 15,795,788 |
| 2023-08-21 | $7.05 | $7.09 | $6.95 | $6.97 | $6.97 | 12,907,550 |
| 2023-08-18 | $6.93 | $7.00 | $6.86 | $6.94 | $6.94 | 13,248,491 |
| 2023-08-17 | $7.09 | $7.18 | $7.03 | $7.07 | $7.07 | 9,279,995 |
| 2023-08-16 | $7.06 | $7.06 | $6.92 | $7.00 | $7.00 | 14,039,370 |
| 2023-08-15 | $7.27 | $7.28 | $7.12 | $7.17 | $7.17 | 20,768,100 |
| 2023-08-14 | $7.47 | $7.54 | $7.39 | $7.52 | $7.52 | 9,918,234 |
| 2023-08-11 | $7.28 | $7.50 | $7.27 | $7.49 | $7.49 | 15,295,491 |
| 2023-08-10 | $7.73 | $7.77 | $7.39 | $7.48 | $7.48 | 26,214,841 |
| 2023-08-09 | $8.05 | $8.08 | $7.83 | $7.97 | $7.97 | 32,562,609 |
| 2023-08-08 | $7.37 | $7.52 | $7.31 | $7.52 | $7.52 | 17,957,544 |
| 2023-08-07 | $7.24 | $7.40 | $7.21 | $7.40 | $7.40 | 20,247,331 |
| 2023-08-04 | $7.00 | $7.01 | $6.87 | $6.95 | $6.95 | 13,807,978 |
| 2023-08-03 | $6.83 | $6.95 | $6.76 | $6.88 | $6.88 | 17,640,239 |
| 2023-08-02 | $6.73 | $6.75 | $6.60 | $6.67 | $6.67 | 19,585,162 |
| 2023-08-01 | $6.83 | $6.93 | $6.81 | $6.92 | $6.92 | 14,803,389 |
| 2023-07-31 | $7.05 | $7.11 | $7.01 | $7.11 | $7.11 | 11,383,146 |
| 2023-07-28 | $7.14 | $7.15 | $6.97 | $7.09 | $7.09 | 15,668,315 |
| 2023-07-27 | $7.08 | $7.12 | $6.85 | $7.00 | $7.00 | 25,766,144 |
| 2023-07-26 | $7.17 | $7.26 | $7.12 | $7.22 | $7.22 | 13,969,148 |
| 2023-07-25 | $7.22 | $7.44 | $7.20 | $7.34 | $7.34 | 14,676,035 |
| 2023-07-24 | $7.18 | $7.31 | $7.14 | $7.24 | $7.24 | 14,154,165 |
| 2023-07-21 | $7.24 | $7.32 | $7.20 | $7.27 | $7.27 | 12,871,137 |
| 2023-07-20 | $7.26 | $7.40 | $7.22 | $7.28 | $7.28 | 25,649,144 |
| 2023-07-19 | $7.02 | $7.09 | $6.92 | $7.00 | $7.00 | 14,089,946 |
| 2023-07-18 | $6.94 | $7.07 | $6.89 | $7.00 | $7.00 | 20,755,808 |
| 2023-07-17 | $6.72 | $6.82 | $6.64 | $6.77 | $6.77 | 11,151,709 |
| 2023-07-14 | $6.94 | $6.95 | $6.66 | $6.79 | $6.79 | 19,994,965 |
| 2023-07-13 | $6.99 | $7.08 | $6.79 | $6.82 | $6.82 | 21,314,386 |
| 2023-07-12 | $7.09 | $7.15 | $7.00 | $7.08 | $7.08 | 20,751,953 |
| 2023-07-11 | $7.18 | $7.34 | $7.16 | $7.30 | $7.30 | 13,136,867 |
| 2023-07-10 | $7.08 | $7.19 | $7.02 | $7.11 | $7.11 | 20,667,551 |
| 2023-07-07 | $6.98 | $7.14 | $6.78 | $6.86 | $6.86 | 21,940,574 |
| 2023-07-06 | $7.09 | $7.18 | $6.90 | $7.04 | $7.04 | 19,657,813 |
| 2023-07-05 | $7.38 | $7.40 | $7.08 | $7.11 | $7.11 | 13,352,196 |
| 2023-07-03 | $7.22 | $7.26 | $7.12 | $7.24 | $7.24 | 9,505,767 |
| 2023-06-30 | $7.15 | $7.54 | $7.11 | $7.42 | $7.42 | 24,644,463 |
| 2023-06-29 | $7.05 | $7.32 | $7.04 | $7.18 | $7.18 | 21,559,097 |
| 2023-06-28 | $7.46 | $7.46 | $7.07 | $7.09 | $7.09 | 28,324,006 |
| 2023-06-27 | $7.59 | $7.70 | $7.36 | $7.47 | $7.47 | 16,936,017 |
| 2023-06-26 | $7.73 | $7.83 | $7.58 | $7.70 | $7.70 | 18,604,220 |
| 2023-06-23 | $7.00 | $7.60 | $6.99 | $7.55 | $7.55 | 25,414,198 |
| 2023-06-22 | $7.14 | $7.22 | $6.97 | $7.17 | $7.17 | 14,914,154 |
| 2023-06-21 | $6.86 | $7.14 | $6.85 | $7.14 | $7.14 | 16,799,720 |
| 2023-06-20 | $7.20 | $7.26 | $6.84 | $6.85 | $6.85 | 19,146,238 |
| 2023-06-16 | $7.04 | $7.29 | $6.93 | $7.19 | $7.19 | 19,059,021 |
| 2023-06-15 | $6.68 | $7.05 | $6.64 | $7.02 | $7.02 | 35,875,870 |
| 2023-06-14 | $6.45 | $6.49 | $6.36 | $6.45 | $6.45 | 9,218,969 |
| 2023-06-13 | $6.48 | $6.49 | $6.34 | $6.42 | $6.42 | 13,207,755 |
| 2023-06-12 | $6.13 | $6.26 | $6.06 | $6.24 | $6.24 | 15,421,942 |
| 2023-06-09 | $6.24 | $6.36 | $6.18 | $6.22 | $6.22 | 13,584,572 |
| 2023-06-08 | $6.31 | $6.53 | $6.25 | $6.42 | $6.42 | 15,571,163 |
| 2023-06-07 | $6.36 | $6.44 | $6.23 | $6.39 | $6.39 | 16,144,705 |
| 2023-06-06 | $6.15 | $6.29 | $6.11 | $6.21 | $6.21 | 13,155,204 |
| 2023-06-05 | $6.30 | $6.36 | $6.10 | $6.18 | $6.18 | 16,181,834 |
| 2023-06-02 | $6.02 | $6.13 | $5.94 | $5.98 | $5.98 | 20,724,530 |
| 2023-06-01 | $5.99 | $6.03 | $5.87 | $5.94 | $5.94 | 32,382,787 |
| 2023-05-31 | $6.55 | $6.58 | $6.17 | $6.20 | $6.20 | 22,975,958 |
| 2023-05-30 | $6.37 | $6.41 | $6.20 | $6.33 | $6.33 | 24,161,915 |
| 2023-05-26 | $6.61 | $6.77 | $6.53 | $6.64 | $6.64 | 17,040,605 |
| 2023-05-25 | $6.97 | $7.04 | $6.66 | $6.76 | $6.76 | 18,320,738 |
| 2023-05-24 | $7.02 | $7.06 | $6.94 | $7.06 | $7.06 | 11,208,374 |
| 2023-05-23 | $6.87 | $7.01 | $6.82 | $6.88 | $6.88 | 14,755,156 |
| 2023-05-22 | $7.13 | $7.13 | $6.90 | $7.00 | $7.00 | 19,040,187 |
| 2023-05-19 | $7.61 | $7.72 | $7.39 | $7.46 | $7.46 | 21,706,006 |
| 2023-05-18 | $6.93 | $7.54 | $6.84 | $7.48 | $7.48 | 31,606,269 |
| 2023-05-17 | $6.80 | $7.00 | $6.77 | $6.90 | $6.90 | 13,182,837 |
| 2023-05-16 | $7.12 | $7.19 | $6.85 | $6.86 | $6.86 | 16,604,120 |
| 2023-05-15 | $6.84 | $6.97 | $6.78 | $6.94 | $6.94 | 20,058,519 |
| 2023-05-12 | $6.44 | $6.83 | $6.41 | $6.64 | $6.64 | 20,196,712 |
| 2023-05-11 | $6.47 | $6.60 | $6.34 | $6.39 | $6.39 | 12,122,978 |
| 2023-05-10 | $6.44 | $6.53 | $6.32 | $6.40 | $6.40 | 14,894,562 |
| 2023-05-09 | $6.63 | $6.68 | $6.47 | $6.63 | $6.63 | 13,026,891 |
| 2023-05-08 | $6.49 | $6.57 | $6.37 | $6.53 | $6.53 | 19,426,611 |
| 2023-05-05 | $6.20 | $6.34 | $6.16 | $6.17 | $6.17 | 22,407,288 |
| 2023-05-04 | $6.28 | $6.29 | $6.10 | $6.11 | $6.11 | 31,324,643 |
| 2023-05-03 | $6.29 | $6.38 | $6.15 | $6.31 | $6.31 | 26,562,742 |
| 2023-05-02 | $6.59 | $6.59 | $6.39 | $6.49 | $6.49 | 22,864,765 |
| 2023-05-01 | $6.93 | $6.94 | $6.69 | $6.76 | $6.76 | 16,542,218 |
| 2023-04-28 | $6.95 | $7.09 | $6.87 | $7.01 | $7.01 | 21,663,712 |
| 2023-04-27 | $6.86 | $6.94 | $6.69 | $6.88 | $6.88 | 16,422,369 |
| 2023-04-26 | $6.75 | $6.79 | $6.65 | $6.76 | $6.76 | 21,538,475 |
| 2023-04-25 | $7.09 | $7.15 | $6.98 | $7.00 | $7.00 | 18,264,145 |
| 2023-04-24 | $6.99 | $7.26 | $6.96 | $7.19 | $7.19 | 20,784,462 |
| 2023-04-21 | $7.04 | $7.11 | $6.95 | $7.00 | $7.00 | 17,566,474 |
| 2023-04-20 | $6.96 | $7.11 | $6.76 | $7.02 | $7.02 | 22,602,709 |
| 2023-04-19 | $7.02 | $7.10 | $6.91 | $6.99 | $6.99 | 27,589,524 |
| 2023-04-18 | $7.21 | $7.38 | $7.08 | $7.35 | $7.35 | 21,286,605 |
| 2023-04-17 | $7.14 | $7.19 | $7.04 | $7.13 | $7.13 | 32,957,773 |
| 2023-04-14 | $6.34 | $6.74 | $6.27 | $6.69 | $6.69 | 29,430,842 |
| 2023-04-13 | $6.57 | $6.57 | $6.34 | $6.41 | $6.41 | 29,300,012 |
| 2023-04-12 | $6.87 | $6.95 | $6.57 | $6.65 | $6.65 | 29,421,804 |
| 2023-04-11 | $6.92 | $7.06 | $6.74 | $7.06 | $7.06 | 21,231,013 |
| 2023-04-10 | $6.84 | $7.04 | $6.77 | $6.85 | $6.85 | 37,534,927 |
| 2023-04-06 | $6.74 | $6.77 | $6.32 | $6.41 | $6.41 | 35,789,381 |
| 2023-04-05 | $6.94 | $6.94 | $6.69 | $6.79 | $6.79 | 23,042,883 |
| 2023-04-04 | $6.66 | $6.73 | $6.58 | $6.61 | $6.61 | 25,933,761 |
| 2023-04-03 | $6.71 | $6.79 | $6.58 | $6.71 | $6.71 | 33,329,789 |
| 2023-03-31 | $6.90 | $7.09 | $6.85 | $6.94 | $6.94 | 28,940,928 |
| 2023-03-30 | $6.75 | $6.85 | $6.58 | $6.68 | $6.68 | 31,694,974 |
| 2023-03-29 | $6.75 | $7.04 | $6.67 | $6.90 | $6.90 | 29,533,607 |
| 2023-03-28 | $6.92 | $7.12 | $6.78 | $6.83 | $6.83 | 28,643,159 |
| 2023-03-27 | $7.16 | $7.19 | $6.91 | $7.07 | $7.07 | 30,373,115 |
| 2023-03-24 | $7.38 | $7.53 | $7.28 | $7.33 | $7.33 | 17,531,445 |
| 2023-03-23 | $7.34 | $7.54 | $7.16 | $7.18 | $7.18 | 21,447,436 |
| 2023-03-22 | $7.64 | $7.73 | $7.24 | $7.38 | $7.38 | 21,057,657 |
| 2023-03-21 | $7.18 | $7.88 | $7.16 | $7.73 | $7.73 | 30,304,388 |
| 2023-03-20 | $7.69 | $7.71 | $7.36 | $7.46 | $7.46 | 22,264,304 |
| 2023-03-17 | $7.97 | $8.02 | $7.71 | $7.80 | $7.80 | 19,753,324 |
| 2023-03-16 | $8.16 | $8.40 | $8.10 | $8.34 | $8.34 | 14,388,193 |
| 2023-03-15 | $8.15 | $8.24 | $7.89 | $8.10 | $8.10 | 22,004,783 |
| 2023-03-14 | $8.59 | $8.68 | $8.37 | $8.57 | $8.57 | 15,186,824 |
| 2023-03-13 | $8.30 | $8.69 | $8.24 | $8.65 | $8.65 | 22,356,325 |
| 2023-03-10 | $8.26 | $8.37 | $8.02 | $8.04 | $8.04 | 17,447,345 |
| 2023-03-09 | $8.64 | $8.72 | $8.16 | $8.24 | $8.24 | 20,318,876 |
| 2023-03-08 | $8.70 | $8.72 | $8.33 | $8.58 | $8.58 | 19,305,177 |
| 2023-03-07 | $8.69 | $8.91 | $8.57 | $8.77 | $8.77 | 16,635,328 |
| 2023-03-06 | $8.70 | $8.77 | $8.37 | $8.65 | $8.65 | 34,733,384 |
| 2023-03-03 | $9.34 | $9.99 | $9.25 | $9.88 | $9.88 | 34,428,009 |
| 2023-03-02 | $9.36 | $9.38 | $8.95 | $9.17 | $9.17 | 18,609,932 |
| 2023-03-01 | $8.89 | $9.37 | $8.86 | $9.30 | $9.30 | 22,075,049 |
| 2023-02-28 | $8.91 | $9.16 | $8.48 | $9.12 | $9.12 | 23,041,635 |
| 2023-02-27 | $8.90 | $9.04 | $8.62 | $8.96 | $8.96 | 30,685,904 |
| 2023-02-24 | $8.32 | $8.52 | $8.11 | $8.49 | $8.49 | 28,601,649 |
| 2023-02-23 | $7.91 | $8.21 | $7.66 | $8.07 | $8.07 | 33,600,395 |
| 2023-02-22 | $7.48 | $8.00 | $7.41 | $7.58 | $7.58 | 37,224,600 |
| 2023-02-21 | $7.40 | $7.46 | $7.14 | $7.21 | $7.21 | 41,186,490 |
| 2023-02-17 | $7.86 | $7.92 | $7.60 | $7.76 | $7.76 | 39,470,283 |
| 2023-02-16 | $8.53 | $8.54 | $8.11 | $8.26 | $8.26 | 24,822,952 |
| 2023-02-15 | $8.59 | $8.77 | $8.36 | $8.42 | $8.42 | 20,433,099 |
| 2023-02-14 | $8.59 | $8.90 | $8.55 | $8.85 | $8.85 | 22,162,112 |
| 2023-02-13 | $8.39 | $8.62 | $8.14 | $8.33 | $8.33 | 30,327,250 |
| 2023-02-10 | $8.39 | $8.81 | $8.33 | $8.79 | $8.79 | 22,342,201 |
| 2023-02-09 | $8.28 | $8.63 | $8.17 | $8.35 | $8.35 | 22,103,570 |
| 2023-02-08 | $8.65 | $8.74 | $8.09 | $8.23 | $8.23 | 28,754,904 |
| 2023-02-07 | $8.51 | $8.92 | $8.49 | $8.87 | $8.87 | 26,046,779 |
| 2023-02-06 | $8.26 | $8.52 | $8.08 | $8.50 | $8.50 | 21,097,691 |
| 2023-02-03 | $8.29 | $8.34 | $8.00 | $8.19 | $8.19 | 33,446,793 |
| 2023-02-02 | $8.62 | $8.86 | $8.30 | $8.38 | $8.38 | 29,182,254 |
| 2023-02-01 | $8.91 | $9.00 | $8.41 | $8.50 | $8.50 | 46,716,958 |
| 2023-01-31 | $9.03 | $9.39 | $8.98 | $9.32 | $9.32 | 27,173,225 |
| 2023-01-30 | $9.31 | $9.46 | $9.09 | $9.12 | $9.12 | 26,854,935 |
| 2023-01-27 | $9.71 | $9.92 | $9.45 | $9.81 | $9.81 | 18,939,203 |
| 2023-01-26 | $9.31 | $9.78 | $9.15 | $9.62 | $9.62 | 36,943,798 |
| 2023-01-25 | $10.16 | $10.26 | $9.81 | $9.81 | $9.81 | 20,197,116 |
| 2023-01-24 | $10.77 | $10.87 | $10.36 | $10.49 | $10.49 | 10,275,550 |
| 2023-01-23 | $10.59 | $11.06 | $10.21 | $11.01 | $11.01 | 20,385,642 |
| 2023-01-20 | $10.69 | $10.87 | $10.18 | $10.26 | $10.26 | 15,199,318 |
| 2023-01-19 | $10.71 | $10.85 | $10.47 | $10.51 | $10.51 | 12,918,119 |
| 2023-01-18 | $10.83 | $11.08 | $10.58 | $10.62 | $10.62 | 19,058,392 |
| 2023-01-17 | $11.62 | $11.79 | $11.25 | $11.55 | $11.55 | 16,880,396 |
| 2023-01-13 | $11.29 | $11.55 | $10.78 | $11.03 | $11.03 | 14,352,743 |
| 2023-01-12 | $12.46 | $12.55 | $11.68 | $11.76 | $11.76 | 11,345,707 |
| 2023-01-11 | $11.59 | $11.79 | $10.89 | $11.72 | $11.72 | 21,107,193 |
| 2023-01-10 | $11.69 | $11.86 | $11.29 | $11.43 | $11.43 | 14,888,024 |
| 2023-01-09 | $12.32 | $13.13 | $12.25 | $12.43 | $12.43 | 12,539,318 |
| 2023-01-06 | $11.86 | $12.21 | $11.67 | $11.89 | $11.89 | 13,347,057 |
| 2023-01-05 | $12.18 | $12.29 | $11.62 | $11.96 | $11.96 | 17,839,792 |
| 2023-01-04 | $12.98 | $13.41 | $12.73 | $13.23 | $13.23 | 6,284,683 |
| 2023-01-03 | $12.81 | $13.08 | $12.41 | $12.78 | $12.78 | 10,194,859 |
| 2022-12-30 | $14.05 | $14.44 | $13.92 | $14.10 | $14.10 | 8,251,002 |
| 2022-12-29 | $14.42 | $14.62 | $14.06 | $14.54 | $14.54 | 7,778,060 |
| 2022-12-28 | $14.81 | $15.12 | $14.19 | $15.05 | $15.05 | 9,975,907 |
| 2022-12-27 | $16.10 | $16.37 | $15.88 | $16.12 | $16.12 | 7,002,831 |
| 2022-12-23 | $15.35 | $16.32 | $15.33 | $15.91 | $15.91 | 8,251,871 |
| 2022-12-22 | $16.51 | $16.93 | $15.60 | $15.81 | $15.81 | 11,102,011 |
| 2022-12-21 | $17.11 | $17.24 | $16.45 | $16.85 | $16.85 | 6,575,683 |
| 2022-12-20 | $16.83 | $16.92 | $16.41 | $16.61 | $16.61 | 9,299,717 |
| 2022-12-19 | $18.57 | $18.82 | $17.90 | $18.00 | $18.00 | 7,354,673 |
| 2022-12-16 | $19.71 | $20.41 | $19.64 | $20.10 | $20.10 | 6,008,692 |
| 2022-12-15 | $20.17 | $21.33 | $19.72 | $20.92 | $20.92 | 8,091,838 |
| 2022-12-14 | $20.10 | $20.34 | $19.34 | $19.47 | $19.47 | 7,760,399 |
| 2022-12-13 | $21.29 | $21.67 | $20.75 | $21.27 | $21.27 | 8,569,183 |
| 2022-12-12 | $20.92 | $21.01 | $19.83 | $19.91 | $19.91 | 7,720,504 |
| 2022-12-09 | $19.27 | $19.48 | $18.49 | $19.26 | $19.26 | 9,318,760 |
| 2022-12-08 | $17.86 | $18.79 | $17.78 | $18.25 | $18.25 | 5,940,917 |
| 2022-12-07 | $17.12 | $17.83 | $16.47 | $17.74 | $17.74 | 9,238,743 |
| 2022-12-06 | $16.85 | $17.18 | $16.30 | $16.39 | $16.39 | 8,659,493 |
| 2022-12-05 | $17.74 | $17.89 | $17.01 | $17.10 | $17.10 | 13,770,115 |
| 2022-12-02 | $19.75 | $20.36 | $18.97 | $19.08 | $19.08 | 11,159,858 |
| 2022-12-01 | $21.65 | $21.86 | $20.45 | $20.87 | $20.87 | 7,280,011 |
| 2022-11-30 | $22.15 | $22.18 | $20.75 | $21.22 | $21.22 | 7,086,027 |
| 2022-11-29 | $22.05 | $22.60 | $21.61 | $22.14 | $22.14 | 4,935,401 |
| 2022-11-28 | $21.53 | $22.50 | $21.50 | $22.36 | $22.36 | 6,604,284 |
| 2022-11-25 | $23.05 | $23.61 | $22.62 | $22.70 | $22.70 | 3,097,320 |
| 2022-11-23 | $24.62 | $24.63 | $23.11 | $23.51 | $23.51 | 7,900,309 |
| 2022-11-22 | $21.62 | $23.00 | $21.43 | $22.85 | $22.85 | 5,699,191 |
| 2022-11-21 | $21.28 | $22.15 | $21.22 | $21.79 | $21.79 | 5,274,162 |
| 2022-11-18 | $19.70 | $20.79 | $19.68 | $20.56 | $20.56 | 8,555,685 |
| 2022-11-17 | $20.59 | $21.05 | $20.10 | $20.60 | $20.60 | 6,264,944 |
| 2022-11-16 | $18.84 | $20.18 | $18.58 | $20.09 | $20.09 | 9,214,300 |
| 2022-11-15 | $19.13 | $19.82 | $18.87 | $19.77 | $19.77 | 7,565,435 |
| 2022-11-14 | $20.57 | $20.69 | $19.04 | $19.52 | $19.52 | 11,553,496 |
| 2022-11-11 | $20.42 | $21.00 | $18.67 | $19.16 | $19.16 | 11,761,355 |
| 2022-11-10 | $19.61 | $20.22 | $19.22 | $19.88 | $19.88 | 5,869,374 |
| 2022-11-09 | $18.91 | $19.47 | $18.47 | $19.16 | $19.16 | 9,140,694 |
| 2022-11-08 | $20.62 | $20.62 | $19.59 | $20.20 | $20.20 | 9,104,983 |
| 2022-11-07 | $22.53 | $23.32 | $21.22 | $21.70 | $21.70 | 9,882,163 |
| 2022-11-04 | $19.70 | $21.02 | $19.07 | $20.82 | $20.82 | 7,693,309 |
| 2022-11-03 | $19.63 | $19.90 | $18.98 | $19.10 | $19.10 | 5,412,704 |
| 2022-11-02 | $19.82 | $20.34 | $19.55 | $19.91 | $19.91 | 5,164,043 |
| 2022-11-01 | $19.33 | $19.42 | $18.14 | $18.84 | $18.84 | 9,425,421 |
| 2022-10-31 | $20.27 | $20.58 | $19.65 | $20.38 | $20.38 | 8,796,646 |
| 2022-10-28 | $18.36 | $18.74 | $17.91 | $18.69 | $18.69 | 6,506,680 |
| 2022-10-27 | $19.43 | $19.72 | $18.43 | $18.91 | $18.91 | 6,655,502 |
| 2022-10-26 | $19.10 | $19.99 | $19.09 | $19.83 | $19.83 | 7,457,346 |
| 2022-10-25 | $18.95 | $20.01 | $18.85 | $20.00 | $20.00 | 8,156,608 |
| 2022-10-24 | $18.09 | $18.86 | $18.08 | $18.58 | $18.58 | 7,506,929 |
| 2022-10-21 | $17.86 | $18.01 | $17.41 | $17.82 | $17.82 | 8,087,526 |
| 2022-10-20 | $18.81 | $19.26 | $18.59 | $18.83 | $18.83 | 6,589,793 |
| 2022-10-19 | $19.37 | $19.63 | $19.05 | $19.07 | $19.07 | 6,051,835 |
| 2022-10-18 | $20.93 | $21.14 | $19.86 | $20.04 | $20.04 | 5,150,037 |
| 2022-10-17 | $20.82 | $21.17 | $20.62 | $20.84 | $20.84 | 5,546,150 |
| 2022-10-14 | $22.62 | $22.70 | $22.14 | $22.36 | $22.36 | 3,089,710 |
| 2022-10-13 | $22.29 | $23.32 | $21.98 | $23.04 | $23.04 | 4,424,208 |
| 2022-10-12 | $23.15 | $23.28 | $22.04 | $22.11 | $22.11 | 4,331,531 |
| 2022-10-11 | $22.69 | $22.97 | $22.10 | $22.62 | $22.62 | 3,948,196 |
| 2022-10-10 | $23.56 | $23.74 | $22.07 | $22.45 | $22.45 | 5,137,561 |
| 2022-10-07 | $23.44 | $23.83 | $22.88 | $22.94 | $22.94 | 4,360,223 |
| 2022-10-06 | $24.21 | $24.52 | $23.64 | $23.84 | $23.84 | 4,687,088 |
| 2022-10-05 | $23.97 | $24.05 | $23.56 | $23.94 | $23.94 | 4,762,064 |
| 2022-10-04 | $22.70 | $23.69 | $22.60 | $23.49 | $23.49 | 5,410,377 |
| 2022-10-03 | $22.27 | $22.53 | $21.70 | $22.46 | $22.46 | 5,890,177 |
| 2022-09-30 | $23.28 | $24.23 | $23.08 | $23.38 | $23.38 | 4,234,688 |
| 2022-09-29 | $23.35 | $24.01 | $22.65 | $23.70 | $23.70 | 4,626,621 |
| 2022-09-28 | $23.00 | $24.18 | $22.77 | $24.09 | $24.09 | 4,626,560 |
| 2022-09-27 | $23.57 | $24.26 | $23.19 | $23.41 | $23.41 | 5,785,366 |
| 2022-09-26 | $23.33 | $24.36 | $23.03 | $24.21 | $24.21 | 4,823,307 |
| 2022-09-23 | $23.75 | $24.73 | $23.62 | $24.07 | $24.07 | 7,077,600 |
| 2022-09-22 | $26.53 | $26.62 | $24.66 | $25.15 | $25.15 | 3,519,469 |
| 2022-09-21 | $27.46 | $27.46 | $26.18 | $26.97 | $26.97 | 3,152,640 |
| 2022-09-20 | $26.93 | $27.64 | $26.49 | $26.67 | $26.67 | 2,754,104 |
| 2022-09-19 | $26.44 | $27.40 | $26.39 | $27.35 | $27.35 | 4,225,965 |
| 2022-09-16 | $27.68 | $27.91 | $26.72 | $26.95 | $26.95 | 4,494,348 |
| 2022-09-15 | $29.30 | $29.54 | $28.38 | $28.66 | $28.66 | 6,455,346 |
| 2022-09-14 | $30.41 | $31.94 | $29.93 | $31.45 | $31.45 | 6,997,697 |
| 2022-09-13 | $28.75 | $29.24 | $28.20 | $29.13 | $29.13 | 4,251,916 |
| 2022-09-12 | $27.71 | $29.07 | $27.71 | $29.01 | $29.01 | 5,225,521 |
| 2022-09-09 | $27.74 | $27.91 | $27.29 | $27.89 | $27.89 | 3,626,719 |
| 2022-09-08 | $27.60 | $27.90 | $27.20 | $27.53 | $27.53 | 4,290,721 |
| 2022-09-07 | $27.53 | $27.83 | $26.96 | $27.01 | $27.01 | 6,036,811 |
| 2022-09-06 | $28.85 | $29.38 | $27.08 | $27.80 | $27.80 | 7,860,108 |
| 2022-09-02 | $31.12 | $31.14 | $29.81 | $30.71 | $30.71 | 9,439,385 |
| 2022-09-01 | $32.03 | $32.47 | $31.54 | $31.74 | $31.74 | 6,050,066 |
| 2022-08-31 | $30.83 | $32.09 | $30.56 | $31.65 | $31.65 | 5,493,397 |
| 2022-08-30 | $31.19 | $31.74 | $30.64 | $31.40 | $31.40 | 4,758,033 |
| 2022-08-29 | $31.70 | $33.02 | $31.52 | $31.94 | $31.94 | 5,426,491 |
| 2022-08-26 | $32.91 | $33.34 | $31.69 | $31.99 | $31.99 | 5,427,251 |
| 2022-08-25 | $32.21 | $32.48 | $31.62 | $32.30 | $32.30 | 4,212,272 |
| 2022-08-24 | $31.87 | $32.53 | $31.33 | $31.86 | $31.86 | 7,358,837 |
| 2022-08-23 | $34.05 | $34.50 | $31.18 | $32.01 | $32.01 | 12,074,661 |
| 2022-08-22 | $33.89 | $33.93 | $32.55 | $33.79 | $33.79 | 6,472,093 |
| 2022-08-19 | $31.36 | $32.37 | $31.22 | $32.05 | $32.05 | 5,541,236 |
| 2022-08-18 | $31.88 | $33.31 | $30.72 | $31.76 | $31.76 | 10,308,811 |
| 2022-08-17 | $32.63 | $32.65 | $31.46 | $31.88 | $31.88 | 5,279,917 |
| 2022-08-16 | $31.80 | $32.47 | $31.14 | $32.27 | $32.27 | 8,236,710 |
| 2022-08-15 | $29.18 | $30.82 | $28.98 | $30.56 | $30.56 | 6,417,772 |
| 2022-08-12 | $30.51 | $30.76 | $29.90 | $30.26 | $30.26 | 4,880,687 |
| 2022-08-11 | $29.09 | $31.01 | $28.49 | $30.11 | $30.11 | 8,221,728 |
| 2022-08-10 | $27.01 | $28.51 | $26.83 | $28.39 | $28.39 | 8,840,907 |
| 2022-08-09 | $26.83 | $27.22 | $26.52 | $26.96 | $26.96 | 4,863,230 |
| 2022-08-08 | $26.46 | $26.85 | $26.01 | $26.28 | $26.28 | 4,901,358 |
| 2022-08-05 | $27.63 | $28.44 | $27.45 | $27.57 | $27.57 | 4,409,765 |
| 2022-08-04 | $28.03 | $28.38 | $26.95 | $28.17 | $28.17 | 9,455,610 |
| 2022-08-03 | $26.41 | $29.23 | $26.06 | $28.53 | $28.53 | 12,917,270 |
| 2022-08-02 | $27.01 | $27.36 | $26.30 | $26.41 | $26.41 | 9,028,850 |
| 2022-08-01 | $27.17 | $28.62 | $26.88 | $28.50 | $28.50 | 10,406,067 |
| 2022-07-29 | $28.71 | $28.84 | $27.62 | $28.62 | $28.62 | 7,341,860 |
| 2022-07-28 | $29.54 | $30.55 | $27.95 | $28.34 | $28.34 | 7,022,729 |
| 2022-07-27 | $29.89 | $30.17 | $28.78 | $29.74 | $29.74 | 6,708,922 |
| 2022-07-26 | $31.48 | $31.52 | $29.87 | $30.12 | $30.12 | 12,077,181 |
| 2022-07-25 | $28.69 | $30.02 | $28.34 | $29.71 | $29.71 | 6,470,597 |
| 2022-07-22 | $27.86 | $28.58 | $27.77 | $28.30 | $28.30 | 6,494,874 |
| 2022-07-21 | $26.50 | $27.75 | $26.11 | $27.02 | $27.02 | 5,045,307 |
| 2022-07-20 | $25.45 | $27.33 | $24.96 | $26.78 | $26.78 | 6,462,592 |
| 2022-07-19 | $24.53 | $25.30 | $24.39 | $24.93 | $24.93 | 5,010,917 |
| 2022-07-18 | $24.99 | $25.71 | $24.92 | $25.34 | $25.34 | 4,665,531 |
| 2022-07-15 | $22.61 | $24.28 | $22.32 | $24.24 | $24.24 | 3,955,898 |
| 2022-07-14 | $23.10 | $23.34 | $22.26 | $22.70 | $22.70 | 5,116,315 |
| 2022-07-13 | $22.21 | $23.13 | $21.84 | $22.43 | $22.43 | 6,428,387 |
| 2022-07-12 | $22.52 | $22.61 | $20.46 | $21.21 | $21.21 | 9,950,296 |
| 2022-07-11 | $22.48 | $22.60 | $21.62 | $22.03 | $22.03 | 6,159,833 |
| 2022-07-08 | $21.01 | $21.43 | $20.46 | $20.57 | $20.57 | 4,139,553 |
| 2022-07-07 | $19.68 | $21.70 | $19.50 | $21.14 | $21.14 | 9,116,439 |
| 2022-07-06 | $19.02 | $19.11 | $18.30 | $18.85 | $18.85 | 3,963,895 |
| 2022-07-05 | $18.99 | $19.52 | $18.35 | $18.66 | $18.66 | 7,106,996 |
| 2022-07-01 | $19.87 | $20.11 | $19.18 | $19.31 | $19.31 | 6,366,082 |
| 2022-06-30 | $22.18 | $22.44 | $18.28 | $19.01 | $19.01 | 14,379,652 |
| 2022-06-29 | $22.85 | $23.06 | $21.86 | $21.87 | $21.87 | 5,301,785 |
| 2022-06-28 | $22.59 | $22.91 | $22.04 | $22.65 | $22.65 | 6,219,467 |
| 2022-06-27 | $20.81 | $22.43 | $20.79 | $22.11 | $22.11 | 5,704,148 |
| 2022-06-24 | $21.13 | $21.76 | $20.90 | $21.29 | $21.29 | 4,388,793 |
| 2022-06-23 | $22.93 | $23.09 | $21.22 | $21.34 | $21.34 | 5,976,978 |
| 2022-06-22 | $22.80 | $23.63 | $22.64 | $23.21 | $23.21 | 3,220,155 |
| 2022-06-21 | $22.72 | $23.63 | $22.50 | $23.20 | $23.20 | 6,257,413 |
| 2022-06-17 | $24.92 | $25.05 | $23.20 | $23.68 | $23.68 | 7,169,779 |
| 2022-06-16 | $26.79 | $27.17 | $24.84 | $25.27 | $25.27 | 6,571,956 |
| 2022-06-15 | $25.62 | $26.09 | $24.78 | $25.45 | $25.45 | 5,054,616 |
| 2022-06-14 | $26.81 | $26.93 | $23.76 | $24.72 | $24.72 | 18,337,313 |
| 2022-06-13 | $30.11 | $30.22 | $28.43 | $29.41 | $29.41 | 6,762,432 |
| 2022-06-10 | $29.69 | $30.28 | $29.24 | $29.72 | $29.72 | 5,912,526 |
| 2022-06-09 | $27.40 | $30.62 | $27.20 | $30.37 | $30.37 | 11,616,762 |
| 2022-06-08 | $32.18 | $32.77 | $28.60 | $29.41 | $29.41 | 14,715,964 |
| 2022-06-07 | $31.55 | $31.99 | $31.31 | $31.72 | $31.72 | 6,097,100 |
| 2022-06-06 | $30.96 | $31.87 | $30.60 | $31.73 | $31.73 | 7,857,780 |
| 2022-06-03 | $28.92 | $29.17 | $28.46 | $28.96 | $28.96 | 4,757,336 |
| 2022-06-02 | $30.38 | $30.45 | $28.43 | $28.79 | $28.79 | 8,087,511 |
| 2022-06-01 | $28.95 | $29.82 | $28.69 | $29.79 | $29.79 | 8,712,179 |
| 2022-05-31 | $28.97 | $29.13 | $27.54 | $27.91 | $27.91 | 7,499,887 |
| 2022-05-27 | $28.51 | $29.86 | $28.11 | $29.58 | $29.58 | 6,835,944 |
| 2022-05-26 | $30.67 | $32.03 | $29.26 | $29.73 | $29.73 | 8,043,970 |
| 2022-05-25 | $31.30 | $31.99 | $30.11 | $30.53 | $30.53 | 8,696,771 |
| 2022-05-24 | $30.00 | $30.29 | $29.53 | $30.12 | $30.12 | 5,653,171 |
| 2022-05-23 | $27.91 | $30.21 | $27.83 | $30.07 | $30.07 | 7,068,806 |
| 2022-05-20 | $27.48 | $28.10 | $27.45 | $27.73 | $27.73 | 5,513,314 |
| 2022-05-19 | $28.20 | $29.13 | $27.91 | $27.98 | $27.98 | 4,421,212 |
| 2022-05-18 | $28.84 | $29.09 | $28.13 | $28.49 | $28.49 | 4,903,227 |
| 2022-05-17 | $28.39 | $28.69 | $27.89 | $28.44 | $28.44 | 5,639,921 |
| 2022-05-16 | $27.75 | $28.06 | $26.33 | $27.40 | $27.40 | 6,209,206 |
| 2022-05-13 | $26.80 | $26.81 | $25.81 | $26.27 | $26.27 | 4,416,900 |
| 2022-05-12 | $25.63 | $26.74 | $25.54 | $26.48 | $26.48 | 5,526,084 |
| 2022-05-11 | $26.08 | $26.51 | $25.85 | $26.38 | $26.38 | 6,614,623 |
| 2022-05-10 | $23.19 | $25.63 | $23.17 | $24.79 | $24.79 | 13,676,726 |
| 2022-05-09 | $26.18 | $26.21 | $23.92 | $24.31 | $24.31 | 11,750,661 |
| 2022-05-06 | $29.29 | $29.34 | $27.33 | $27.68 | $27.68 | 10,416,389 |
| 2022-05-05 | $28.69 | $30.24 | $27.87 | $30.10 | $30.10 | 9,567,531 |
| 2022-05-04 | $28.78 | $29.10 | $28.37 | $29.01 | $29.01 | 6,980,642 |
| 2022-05-03 | $27.31 | $28.05 | $26.75 | $26.79 | $26.79 | 8,094,971 |
| 2022-05-02 | $25.41 | $26.07 | $25.29 | $26.00 | $26.00 | 4,978,448 |
| 2022-04-29 | $24.37 | $25.18 | $24.09 | $25.00 | $25.00 | 6,606,254 |
| 2022-04-28 | $24.57 | $24.68 | $23.63 | $23.85 | $23.85 | 7,428,567 |
| 2022-04-27 | $24.54 | $25.81 | $24.34 | $25.19 | $25.19 | 11,582,800 |
| 2022-04-26 | $24.13 | $24.54 | $23.33 | $23.82 | $23.82 | 12,929,868 |
| 2022-04-25 | $22.73 | $24.42 | $22.70 | $24.22 | $24.22 | 10,221,135 |
| 2022-04-22 | $23.88 | $24.15 | $22.55 | $22.70 | $22.70 | 8,554,132 |
| 2022-04-21 | $24.68 | $24.87 | $23.47 | $24.20 | $24.20 | 9,843,297 |
| 2022-04-20 | $24.79 | $24.90 | $23.68 | $24.00 | $24.00 | 10,776,051 |
| 2022-04-19 | $25.08 | $25.30 | $24.22 | $24.99 | $24.99 | 15,925,186 |
| 2022-04-18 | $26.39 | $28.15 | $26.39 | $27.13 | $27.13 | 20,214,565 |
| 2022-04-14 | $24.48 | $25.64 | $24.27 | $25.60 | $25.60 | 13,428,283 |
| 2022-04-13 | $23.70 | $24.74 | $23.66 | $24.62 | $24.62 | 12,567,822 |
| 2022-04-12 | $23.43 | $24.23 | $23.04 | $23.40 | $23.40 | 13,249,107 |
| 2022-04-11 | $22.96 | $23.34 | $22.68 | $23.30 | $23.30 | 8,740,857 |
| 2022-04-08 | $22.44 | $22.54 | $21.83 | $22.09 | $22.09 | 8,525,220 |
| 2022-04-07 | $21.25 | $22.47 | $20.94 | $22.37 | $22.37 | 16,887,091 |
| 2022-04-06 | $21.85 | $22.19 | $20.94 | $21.23 | $21.23 | 15,792,891 |
| 2022-04-05 | $20.75 | $21.63 | $20.74 | $21.06 | $21.06 | 10,998,008 |
| 2022-04-04 | $20.09 | $20.43 | $19.82 | $20.05 | $20.05 | 5,924,515 |
| 2022-04-01 | $19.70 | $20.17 | $19.55 | $19.92 | $19.92 | 5,626,362 |
| 2022-03-31 | $19.67 | $20.35 | $19.61 | $19.72 | $19.72 | 10,021,071 |
| 2022-03-30 | $18.99 | $19.62 | $18.96 | $19.38 | $19.38 | 6,668,134 |
| 2022-03-29 | $19.15 | $19.17 | $18.57 | $18.60 | $18.60 | 5,945,482 |
| 2022-03-28 | $19.19 | $19.55 | $19.16 | $19.22 | $19.22 | 5,065,239 |
| 2022-03-25 | $19.54 | $19.61 | $19.12 | $19.49 | $19.49 | 7,876,244 |
| 2022-03-24 | $18.22 | $19.22 | $17.85 | $18.97 | $18.97 | 8,103,333 |
| 2022-03-23 | $18.49 | $18.63 | $17.95 | $18.03 | $18.03 | 5,144,700 |
| 2022-03-22 | $17.98 | $18.30 | $17.70 | $18.09 | $18.09 | 5,114,835 |
| 2022-03-21 | $16.83 | $17.48 | $16.72 | $17.44 | $17.44 | 2,605,292 |
| 2022-03-18 | $17.36 | $17.36 | $17.02 | $17.22 | $17.22 | 2,812,249 |
| 2022-03-17 | $17.10 | $17.56 | $17.07 | $17.37 | $17.37 | 5,633,430 |
| 2022-03-16 | $16.59 | $16.79 | $16.32 | $16.69 | $16.69 | 4,562,298 |
| 2022-03-15 | $15.81 | $16.30 | $15.69 | $16.21 | $16.21 | 3,485,601 |
| 2022-03-14 | $16.47 | $16.54 | $16.06 | $16.47 | $16.47 | 4,484,496 |
| 2022-03-11 | $16.68 | $16.89 | $16.46 | $16.79 | $16.79 | 4,047,776 |
| 2022-03-10 | $16.10 | $16.45 | $16.02 | $16.32 | $16.32 | 3,917,868 |
| 2022-03-09 | $16.01 | $16.15 | $15.82 | $15.91 | $15.91 | 8,281,338 |
| 2022-03-08 | $16.09 | $16.55 | $15.88 | $16.07 | $16.07 | 11,524,705 |
| 2022-03-07 | $17.47 | $17.55 | $16.83 | $16.95 | $16.95 | 8,366,363 |
| 2022-03-04 | $17.01 | $17.76 | $16.99 | $17.34 | $17.34 | 9,705,884 |
| 2022-03-03 | $16.48 | $16.99 | $16.29 | $16.64 | $16.64 | 8,992,163 |
| 2022-03-02 | $16.83 | $17.29 | $16.38 | $17.02 | $17.02 | 9,644,824 |
| 2022-03-01 | $15.71 | $16.30 | $15.66 | $16.11 | $16.11 | 7,289,249 |
| 2022-02-28 | $15.75 | $15.85 | $15.38 | $15.46 | $15.46 | 6,295,357 |
| 2022-02-25 | $15.95 | $16.04 | $15.55 | $15.82 | $15.82 | 7,356,358 |
| 2022-02-24 | $16.98 | $17.23 | $16.18 | $16.29 | $16.29 | 13,132,468 |
| 2022-02-23 | $16.01 | $16.50 | $15.97 | $16.12 | $16.12 | 8,707,353 |
| 2022-02-22 | $15.99 | $16.17 | $15.53 | $15.67 | $15.67 | 7,801,007 |
| 2022-02-18 | $16.08 | $16.09 | $15.32 | $15.41 | $15.41 | 10,268,403 |
| 2022-02-17 | $15.82 | $16.10 | $15.30 | $15.67 | $15.67 | 5,711,387 |
| 2022-02-16 | $15.51 | $16.17 | $15.43 | $15.82 | $15.82 | 11,166,427 |
| 2022-02-15 | $15.02 | $15.20 | $14.65 | $15.12 | $15.12 | 8,178,818 |
| 2022-02-14 | $14.28 | $14.73 | $14.21 | $14.55 | $14.55 | 7,830,047 |
| 2022-02-11 | $13.62 | $14.14 | $13.57 | $13.95 | $13.95 | 16,822,938 |
| 2022-02-10 | $13.74 | $14.00 | $13.59 | $13.89 | $13.89 | 6,474,727 |
| 2022-02-09 | $14.15 | $14.22 | $13.94 | $14.05 | $14.05 | 8,770,681 |
| 2022-02-08 | $15.09 | $15.27 | $14.67 | $14.72 | $14.72 | 6,912,866 |
| 2022-02-07 | $15.06 | $15.22 | $14.42 | $14.99 | $14.99 | 11,987,093 |
| 2022-02-04 | $16.81 | $17.16 | $15.71 | $15.84 | $15.84 | 10,684,880 |
| 2022-02-03 | $16.97 | $17.57 | $16.87 | $17.24 | $17.24 | 11,206,210 |
| 2022-02-02 | $18.67 | $19.50 | $18.39 | $18.98 | $18.98 | 21,588,585 |
| 2022-02-01 | $16.65 | $17.12 | $16.27 | $17.10 | $17.10 | 9,516,050 |
| 2022-01-31 | $16.94 | $17.41 | $16.43 | $17.01 | $17.01 | 11,493,029 |
| 2022-01-28 | $16.72 | $16.98 | $16.05 | $16.27 | $16.27 | 20,170,119 |
| 2022-01-27 | $14.25 | $15.46 | $14.16 | $15.20 | $15.20 | 14,575,307 |
| 2022-01-26 | $14.47 | $14.49 | $13.91 | $13.98 | $13.98 | 9,840,112 |
| 2022-01-25 | $13.49 | $13.71 | $13.34 | $13.57 | $13.57 | 4,754,512 |
| 2022-01-24 | $13.38 | $13.70 | $13.27 | $13.32 | $13.32 | 6,377,281 |
| 2022-01-21 | $13.03 | $13.40 | $12.88 | $13.10 | $13.10 | 9,521,374 |
| 2022-01-20 | $13.04 | $13.10 | $12.71 | $12.83 | $12.83 | 7,701,668 |
| 2022-01-19 | $14.29 | $14.30 | $13.42 | $13.45 | $13.45 | 9,715,505 |
| 2022-01-18 | $14.39 | $14.48 | $14.04 | $14.33 | $14.33 | 7,126,168 |
| 2022-01-14 | $13.96 | $14.31 | $13.86 | $14.17 | $14.17 | 6,084,144 |
| 2022-01-13 | $14.91 | $15.06 | $14.15 | $14.20 | $14.20 | 13,727,200 |
| 2022-01-12 | $15.22 | $16.19 | $15.02 | $15.97 | $15.97 | 18,874,317 |
| 2022-01-11 | $13.48 | $14.14 | $13.40 | $14.07 | $14.07 | 7,213,121 |
| 2022-01-10 | $13.69 | $13.81 | $13.21 | $13.74 | $13.74 | 10,971,561 |
| 2022-01-07 | $12.93 | $13.21 | $12.85 | $13.02 | $13.02 | 6,976,068 |
| 2022-01-06 | $12.79 | $12.88 | $12.64 | $12.80 | $12.80 | 5,870,751 |
| 2022-01-05 | $12.74 | $12.93 | $12.50 | $12.80 | $12.80 | 6,077,642 |
| 2022-01-04 | $12.72 | $12.78 | $12.32 | $12.44 | $12.44 | 7,533,694 |
| 2022-01-03 | $12.45 | $12.81 | $12.09 | $12.77 | $12.77 | 6,616,315 |
| 2021-12-31 | $12.30 | $12.59 | $12.04 | $12.49 | $12.49 | 7,465,982 |
| 2021-12-30 | $12.48 | $12.54 | $11.76 | $11.92 | $11.92 | 11,827,167 |
| 2021-12-29 | $13.06 | $13.27 | $12.67 | $12.74 | $12.74 | 8,275,045 |
| 2021-12-28 | $12.70 | $13.05 | $12.64 | $12.94 | $12.94 | 5,768,076 |
| 2021-12-27 | $12.48 | $13.19 | $12.47 | $13.04 | $13.04 | 11,963,180 |
| 2021-12-23 | $12.06 | $12.28 | $11.69 | $12.10 | $12.10 | 13,514,626 |
| 2021-12-22 | $12.92 | $13.06 | $12.70 | $12.72 | $12.72 | 4,301,675 |
| 2021-12-21 | $12.48 | $12.74 | $12.41 | $12.51 | $12.51 | 5,285,298 |
| 2021-12-20 | $12.60 | $12.76 | $12.33 | $12.51 | $12.51 | 5,993,149 |
| 2021-12-17 | $12.08 | $12.48 | $11.99 | $12.04 | $12.04 | 4,762,909 |
| 2021-12-16 | $12.69 | $12.80 | $12.21 | $12.34 | $12.34 | 6,537,643 |
| 2021-12-15 | $12.77 | $12.84 | $12.39 | $12.45 | $12.45 | 6,576,013 |
| 2021-12-14 | $12.35 | $12.51 | $12.09 | $12.45 | $12.45 | 6,575,584 |
| 2021-12-13 | $13.20 | $13.33 | $12.35 | $12.55 | $12.55 | 9,872,113 |
| 2021-12-10 | $12.69 | $12.98 | $12.53 | $12.71 | $12.71 | 7,916,308 |
| 2021-12-09 | $12.54 | $12.85 | $12.34 | $12.38 | $12.38 | 7,236,530 |
| 2021-12-08 | $12.78 | $12.78 | $12.47 | $12.50 | $12.50 | 7,489,717 |
| 2021-12-07 | $12.25 | $12.54 | $12.02 | $12.22 | $12.22 | 7,695,261 |
| 2021-12-06 | $12.21 | $12.29 | $11.90 | $12.05 | $12.05 | 13,803,641 |
| 2021-12-03 | $13.53 | $13.93 | $13.32 | $13.33 | $13.33 | 9,746,566 |
| 2021-12-02 | $14.00 | $14.13 | $13.25 | $13.46 | $13.46 | 13,170,770 |
| 2021-12-01 | $14.40 | $14.49 | $13.83 | $13.91 | $13.91 | 14,244,514 |
| 2021-11-30 | $14.79 | $15.36 | $14.69 | $15.08 | $15.08 | 14,403,825 |
| 2021-11-29 | $15.87 | $16.21 | $15.79 | $15.88 | $15.88 | 11,368,870 |
| 2021-11-26 | $17.53 | $17.54 | $16.78 | $17.44 | $17.44 | 6,870,732 |
| 2021-11-24 | $16.73 | $17.05 | $16.55 | $16.70 | $16.70 | 6,394,106 |
| 2021-11-23 | $16.52 | $16.86 | $16.34 | $16.73 | $16.73 | 7,166,003 |
| 2021-11-22 | $15.61 | $16.12 | $15.58 | $15.94 | $15.94 | 10,112,281 |
| 2021-11-19 | $16.54 | $17.16 | $16.29 | $16.73 | $16.73 | 8,011,024 |
| 2021-11-18 | $16.75 | $16.82 | $16.23 | $16.37 | $16.37 | 4,704,376 |
| 2021-11-17 | $16.56 | $16.75 | $16.07 | $16.30 | $16.30 | 7,266,699 |
| 2021-11-16 | $17.53 | $17.98 | $17.08 | $17.18 | $17.18 | 8,484,066 |
| 2021-11-15 | $16.32 | $16.89 | $16.11 | $16.79 | $16.79 | 9,061,858 |
| 2021-11-12 | $16.75 | $16.90 | $15.87 | $16.07 | $16.07 | 11,138,702 |
| 2021-11-11 | $16.54 | $17.28 | $16.37 | $17.12 | $17.12 | 9,645,175 |
| 2021-11-10 | $15.92 | $16.55 | $15.79 | $16.38 | $16.38 | 11,222,242 |
| 2021-11-09 | $17.05 | $17.22 | $16.41 | $16.56 | $16.56 | 15,363,865 |
| 2021-11-08 | $18.54 | $18.69 | $18.05 | $18.07 | $18.07 | 8,691,322 |
| 2021-11-05 | $18.55 | $18.84 | $18.37 | $18.76 | $18.76 | 6,886,329 |
| 2021-11-04 | $19.34 | $19.53 | $18.49 | $19.03 | $19.03 | 9,106,352 |
| 2021-11-03 | $18.57 | $19.45 | $18.44 | $19.44 | $19.44 | 8,735,556 |
| 2021-11-02 | $18.10 | $18.58 | $17.95 | $18.42 | $18.42 | 10,980,179 |
| 2021-11-01 | $17.66 | $17.91 | $17.09 | $17.39 | $17.39 | 10,382,660 |
| 2021-10-29 | $18.59 | $18.78 | $18.05 | $18.46 | $18.46 | 10,713,247 |
| 2021-10-28 | $19.72 | $19.98 | $19.09 | $19.28 | $19.28 | 10,611,414 |
| 2021-10-27 | $20.61 | $20.97 | $19.74 | $20.45 | $20.45 | 12,225,889 |
| 2021-10-26 | $19.43 | $20.24 | $19.15 | $19.94 | $19.94 | 11,880,088 |
| 2021-10-25 | $19.60 | $20.57 | $19.54 | $20.40 | $20.40 | 13,778,743 |
| 2021-10-22 | $18.56 | $18.67 | $17.92 | $18.38 | $18.38 | 6,905,652 |
| 2021-10-21 | $17.95 | $18.20 | $17.51 | $18.16 | $18.16 | 6,656,621 |
| 2021-10-20 | $17.40 | $18.32 | $17.34 | $18.17 | $18.17 | 6,445,839 |
| 2021-10-19 | $17.19 | $17.90 | $17.13 | $17.78 | $17.78 | 7,258,233 |
| 2021-10-18 | $18.23 | $18.35 | $17.42 | $17.45 | $17.45 | 12,784,665 |
| 2021-10-15 | $19.20 | $19.45 | $18.75 | $18.84 | $18.84 | 7,174,358 |
| 2021-10-14 | $20.05 | $20.57 | $19.38 | $19.61 | $19.61 | 8,241,247 |
| 2021-10-13 | $18.73 | $19.68 | $18.52 | $19.56 | $19.56 | 10,247,099 |
| 2021-10-12 | $18.35 | $19.10 | $18.27 | $18.86 | $18.86 | 10,212,059 |
| 2021-10-11 | $18.63 | $18.98 | $18.36 | $18.66 | $18.66 | 12,272,153 |
| 2021-10-08 | $19.55 | $19.67 | $19.20 | $19.38 | $19.38 | 8,065,331 |
| 2021-10-07 | $19.51 | $20.04 | $18.89 | $19.90 | $19.90 | 11,556,782 |
| 2021-10-06 | $20.36 | $20.47 | $19.58 | $19.75 | $19.75 | 20,446,428 |
| 2021-10-05 | $21.06 | $22.10 | $21.05 | $21.78 | $21.78 | 20,113,934 |
| 2021-10-04 | $20.47 | $20.96 | $19.89 | $20.39 | $20.39 | 17,905,862 |
| 2021-10-01 | $19.66 | $19.92 | $19.24 | $19.28 | $19.28 | 13,522,987 |
| 2021-09-30 | $19.13 | $20.39 | $19.01 | $20.16 | $20.16 | 25,015,241 |
| 2021-09-29 | $19.40 | $19.57 | $18.76 | $18.84 | $18.84 | 12,423,706 |
| 2021-09-28 | $20.55 | $21.12 | $19.54 | $20.14 | $20.14 | 30,266,493 |
| 2021-09-27 | $19.19 | $20.39 | $19.00 | $20.31 | $20.31 | 17,725,599 |
| 2021-09-24 | $17.74 | $18.14 | $17.46 | $18.08 | $18.08 | 4,588,296 |
| 2021-09-23 | $16.98 | $17.66 | $16.98 | $17.63 | $17.63 | 6,490,177 |
| 2021-09-22 | $16.73 | $16.96 | $16.64 | $16.65 | $16.65 | 3,437,729 |
| 2021-09-21 | $16.97 | $17.04 | $16.49 | $16.87 | $16.87 | 5,752,149 |
| 2021-09-20 | $17.71 | $18.02 | $17.11 | $17.25 | $17.25 | 6,749,316 |
| 2021-09-17 | $18.16 | $18.33 | $17.61 | $17.65 | $17.65 | 8,333,211 |
| 2021-09-16 | $18.81 | $18.92 | $18.28 | $18.47 | $18.47 | 9,093,800 |
| 2021-09-15 | $19.37 | $19.71 | $18.52 | $19.07 | $19.07 | 12,056,446 |
| 2021-09-14 | $18.42 | $18.64 | $18.17 | $18.47 | $18.47 | 6,307,056 |
| 2021-09-13 | $17.94 | $18.46 | $17.92 | $18.10 | $18.10 | 5,350,511 |
| 2021-09-10 | $17.47 | $17.47 | $17.15 | $17.35 | $17.35 | 4,006,763 |
| 2021-09-09 | $17.07 | $17.61 | $16.83 | $17.49 | $17.49 | 7,144,060 |
| 2021-09-08 | $16.91 | $17.48 | $16.78 | $17.18 | $17.18 | 11,542,665 |
| 2021-09-07 | $16.28 | $16.32 | $15.92 | $15.97 | $15.97 | 3,221,955 |
| 2021-09-03 | $16.38 | $16.46 | $16.26 | $16.42 | $16.42 | 2,591,445 |
| 2021-09-02 | $16.22 | $16.50 | $16.08 | $16.19 | $16.19 | 4,940,395 |
| 2021-09-01 | $15.55 | $16.42 | $15.53 | $16.10 | $16.10 | 8,291,632 |
| 2021-08-31 | $14.92 | $15.42 | $14.89 | $15.32 | $15.32 | 2,628,751 |
| 2021-08-30 | $14.87 | $15.16 | $14.74 | $15.09 | $15.09 | 3,482,929 |
| 2021-08-27 | $15.17 | $15.36 | $15.09 | $15.34 | $15.34 | 4,383,459 |
| 2021-08-26 | $14.00 | $14.82 | $13.99 | $14.70 | $14.70 | 7,219,828 |
| 2021-08-25 | $13.73 | $14.03 | $13.62 | $13.75 | $13.75 | 3,512,138 |
| 2021-08-24 | $13.74 | $13.78 | $13.63 | $13.67 | $13.67 | 1,065,097 |
| 2021-08-23 | $13.62 | $13.86 | $13.52 | $13.82 | $13.82 | 1,535,091 |
| 2021-08-20 | $13.78 | $13.83 | $13.45 | $13.48 | $13.48 | 1,531,608 |
| 2021-08-19 | $13.25 | $13.59 | $13.10 | $13.52 | $13.52 | 3,161,506 |
| 2021-08-18 | $13.51 | $13.55 | $13.28 | $13.39 | $13.39 | 2,326,214 |
| 2021-08-17 | $13.54 | $13.58 | $13.33 | $13.43 | $13.43 | 3,128,908 |
| 2021-08-16 | $13.79 | $13.97 | $13.78 | $13.85 | $13.85 | 1,758,063 |
| 2021-08-13 | $13.74 | $13.85 | $13.49 | $13.50 | $13.50 | 2,067,356 |
| 2021-08-12 | $14.05 | $14.15 | $13.67 | $13.71 | $13.71 | 3,437,780 |
| 2021-08-11 | $13.99 | $14.29 | $13.96 | $14.22 | $14.22 | 1,670,959 |
| 2021-08-10 | $14.35 | $14.46 | $14.26 | $14.39 | $14.39 | 1,362,764 |
| 2021-08-09 | $14.30 | $14.33 | $14.02 | $14.15 | $14.15 | 1,810,553 |
| 2021-08-06 | $14.55 | $14.69 | $14.43 | $14.48 | $14.48 | 1,762,291 |
| 2021-08-05 | $14.65 | $14.73 | $14.49 | $14.59 | $14.59 | 2,152,763 |
| 2021-08-04 | $14.41 | $14.75 | $14.41 | $14.57 | $14.57 | 2,395,464 |
| 2021-08-03 | $14.04 | $14.29 | $14.00 | $14.25 | $14.25 | 2,163,990 |
| 2021-08-02 | $13.97 | $14.17 | $13.77 | $13.86 | $13.86 | 1,778,293 |
| 2021-07-30 | $13.68 | $13.79 | $13.52 | $13.76 | $13.76 | 2,333,444 |
| 2021-07-29 | $14.00 | $14.36 | $13.95 | $14.19 | $14.19 | 2,375,465 |
| 2021-07-28 | $13.93 | $14.11 | $13.79 | $13.85 | $13.85 | 2,112,426 |
| 2021-07-27 | $14.04 | $14.08 | $13.74 | $13.74 | $13.74 | 2,552,207 |
| 2021-07-26 | $14.43 | $14.48 | $14.07 | $14.24 | $14.24 | 2,833,009 |
| 2021-07-23 | $13.97 | $14.21 | $13.95 | $14.07 | $14.07 | 1,383,203 |
| 2021-07-22 | $13.69 | $13.97 | $13.59 | $13.95 | $13.95 | 2,395,419 |
| 2021-07-21 | $13.63 | $13.83 | $13.62 | $13.67 | $13.67 | 1,755,348 |
| 2021-07-20 | $13.42 | $13.59 | $13.34 | $13.59 | $13.59 | 2,519,183 |
| 2021-07-19 | $13.12 | $13.19 | $12.94 | $13.15 | $13.15 | 3,065,325 |
| 2021-07-16 | $12.81 | $12.87 | $12.73 | $12.83 | $12.83 | 1,571,832 |
| 2021-07-15 | $12.75 | $12.87 | $12.59 | $12.65 | $12.65 | 2,040,090 |
| 2021-07-14 | $13.01 | $13.03 | $12.66 | $12.80 | $12.80 | 1,769,506 |
| 2021-07-13 | $12.89 | $13.00 | $12.83 | $12.91 | $12.91 | 1,501,455 |
| 2021-07-12 | $13.07 | $13.15 | $12.94 | $13.10 | $13.10 | 2,052,467 |
| 2021-07-09 | $12.93 | $13.01 | $12.82 | $12.89 | $12.89 | 1,407,971 |
| 2021-07-08 | $12.56 | $12.99 | $12.55 | $12.86 | $12.86 | 3,738,899 |
| 2021-07-07 | $12.59 | $12.62 | $12.30 | $12.54 | $12.54 | 3,757,722 |
| 2021-07-06 | $12.81 | $12.90 | $12.61 | $12.86 | $12.86 | 2,216,611 |
| 2021-07-02 | $12.82 | $13.07 | $12.76 | $12.91 | $12.91 | 2,131,534 |
| 2021-07-01 | $12.89 | $12.91 | $12.54 | $12.79 | $12.79 | 2,808,043 |
| 2021-06-30 | $12.96 | $13.32 | $12.59 | $13.08 | $13.08 | 3,836,589 |
| 2021-06-29 | $13.01 | $13.31 | $12.67 | $12.80 | $12.80 | 5,633,829 |
| 2021-06-28 | $12.60 | $12.76 | $12.53 | $12.57 | $12.57 | 4,082,069 |
| 2021-06-25 | $12.11 | $12.32 | $12.10 | $12.32 | $12.32 | 2,437,687 |
| 2021-06-24 | $11.67 | $12.09 | $11.65 | $12.01 | $12.01 | 2,291,484 |
| 2021-06-23 | $11.76 | $11.90 | $11.64 | $11.64 | $11.64 | 3,023,212 |
| 2021-06-22 | $11.45 | $11.51 | $11.40 | $11.47 | $11.47 | 1,253,599 |
| 2021-06-21 | $11.12 | $11.30 | $11.07 | $11.26 | $11.26 | 1,457,269 |
| 2021-06-18 | $11.30 | $11.47 | $11.29 | $11.31 | $11.31 | 895,697 |
| 2021-06-17 | $11.29 | $11.47 | $11.22 | $11.42 | $11.42 | 1,745,444 |
| 2021-06-16 | $11.28 | $11.52 | $11.26 | $11.43 | $11.43 | 1,180,746 |
| 2021-06-15 | $11.72 | $11.78 | $11.30 | $11.30 | $11.30 | 2,607,518 |
| 2021-06-14 | $11.63 | $11.82 | $11.51 | $11.81 | $11.81 | 2,095,967 |
| 2021-06-11 | $11.45 | $11.70 | $11.44 | $11.54 | $11.54 | 4,605,365 |
| 2021-06-10 | $11.12 | $11.24 | $11.01 | $11.09 | $11.09 | 1,367,558 |
| 2021-06-09 | $11.12 | $11.14 | $10.99 | $11.09 | $11.09 | 1,074,741 |
| 2021-06-08 | $11.19 | $11.24 | $10.97 | $11.00 | $11.00 | 2,641,046 |
| 2021-06-07 | $10.73 | $10.86 | $10.72 | $10.82 | $10.82 | 1,435,831 |
| 2021-06-04 | $10.72 | $10.98 | $10.64 | $10.89 | $10.89 | 1,389,608 |
| 2021-06-03 | $10.73 | $10.82 | $10.67 | $10.76 | $10.76 | 1,554,338 |
| 2021-06-02 | $10.90 | $10.95 | $10.72 | $10.79 | $10.79 | 1,290,198 |
| 2021-06-01 | $10.92 | $11.08 | $10.87 | $10.92 | $10.92 | 3,811,254 |
| 2021-05-28 | $10.63 | $10.64 | $10.49 | $10.52 | $10.52 | 1,639,873 |
| 2021-05-27 | $10.55 | $10.60 | $10.25 | $10.41 | $10.41 | 1,846,929 |
| 2021-05-26 | $10.54 | $10.71 | $10.46 | $10.62 | $10.62 | 2,577,693 |
| 2021-05-25 | $10.49 | $10.54 | $10.40 | $10.54 | $10.54 | 1,174,172 |
| 2021-05-24 | $10.32 | $10.44 | $10.29 | $10.42 | $10.42 | 1,757,472 |
| 2021-05-21 | $10.46 | $10.51 | $10.42 | $10.46 | $10.46 | 1,367,558 |
| 2021-05-20 | $10.61 | $10.62 | $10.45 | $10.59 | $10.59 | 2,676,523 |
| 2021-05-19 | $10.70 | $10.75 | $10.57 | $10.67 | $10.67 | 2,023,544 |
| 2021-05-18 | $10.99 | $10.99 | $10.80 | $10.81 | $10.81 | 2,209,411 |
| 2021-05-17 | $11.16 | $11.28 | $11.09 | $11.16 | $11.16 | 4,520,785 |
| 2021-05-14 | $10.69 | $10.70 | $10.56 | $10.64 | $10.64 | 1,401,108 |
| 2021-05-13 | $10.55 | $10.74 | $10.52 | $10.65 | $10.65 | 1,285,713 |
| 2021-05-12 | $10.57 | $10.70 | $10.56 | $10.68 | $10.68 | 1,988,568 |
| 2021-05-11 | $10.34 | $10.63 | $10.33 | $10.59 | $10.59 | 1,450,811 |
| 2021-05-10 | $10.43 | $10.53 | $10.42 | $10.50 | $10.50 | 1,583,485 |
| 2021-05-07 | $10.49 | $10.71 | $10.41 | $10.59 | $10.59 | 3,332,004 |
| 2021-05-06 | $10.50 | $10.64 | $10.42 | $10.53 | $10.53 | 1,588,257 |
| 2021-05-05 | $10.65 | $10.65 | $10.52 | $10.56 | $10.56 | 1,700,700 |
| 2021-05-04 | $10.62 | $10.66 | $10.51 | $10.66 | $10.66 | 2,020,604 |
| 2021-05-03 | $10.55 | $10.66 | $10.50 | $10.63 | $10.63 | 1,780,598 |
| 2021-04-30 | $10.57 | $10.59 | $10.48 | $10.51 | $10.51 | 1,172,182 |
| 2021-04-29 | $10.60 | $10.61 | $10.33 | $10.42 | $10.42 | 1,791,784 |
| 2021-04-28 | $10.65 | $10.71 | $10.52 | $10.58 | $10.58 | 2,259,523 |
| 2021-04-27 | $10.42 | $10.56 | $10.42 | $10.52 | $10.52 | 3,280,476 |
| 2021-04-26 | $9.96 | $10.33 | $9.95 | $10.31 | $10.31 | 2,304,745 |
| 2021-04-23 | $10.11 | $10.19 | $10.06 | $10.06 | $10.06 | 1,320,464 |
| 2021-04-22 | $9.87 | $10.25 | $9.86 | $10.15 | $10.15 | 3,369,305 |
| 2021-04-21 | $9.91 | $9.97 | $9.85 | $9.95 | $9.95 | 1,279,289 |
| 2021-04-20 | $10.05 | $10.10 | $10.03 | $10.04 | $10.04 | 1,521,015 |
| 2021-04-19 | $9.94 | $10.11 | $9.93 | $10.09 | $10.09 | 2,359,871 |
| 2021-04-16 | $9.86 | $9.89 | $9.81 | $9.88 | $9.88 | 1,218,669 |
| 2021-04-15 | $9.60 | $9.87 | $9.55 | $9.80 | $9.80 | 2,468,687 |
| 2021-04-14 | $9.70 | $9.74 | $9.61 | $9.63 | $9.63 | 1,396,134 |
| 2021-04-13 | $9.57 | $9.72 | $9.56 | $9.65 | $9.65 | 2,554,594 |
| 2021-04-12 | $9.50 | $9.51 | $9.33 | $9.42 | $9.42 | 2,429,920 |
| 2021-04-09 | $9.38 | $9.39 | $9.27 | $9.28 | $9.28 | 1,311,799 |
| 2021-04-08 | $9.29 | $9.33 | $9.19 | $9.28 | $9.28 | 2,481,408 |
| 2021-04-07 | $9.19 | $9.38 | $9.16 | $9.25 | $9.25 | 2,937,318 |
| 2021-04-06 | $9.42 | $9.42 | $9.04 | $9.06 | $9.06 | 3,809,891 |
| 2021-04-05 | $9.51 | $9.51 | $9.17 | $9.25 | $9.25 | 3,737,909 |
| 2021-04-01 | $9.72 | $9.80 | $9.59 | $9.70 | $9.70 | 2,717,736 |
| 2021-03-31 | $9.55 | $9.66 | $9.49 | $9.58 | $9.58 | 1,557,421 |
| 2021-03-30 | $9.68 | $9.75 | $9.57 | $9.66 | $9.66 | 2,045,314 |
| 2021-03-29 | $9.66 | $9.79 | $9.52 | $9.73 | $9.73 | 1,894,396 |
| 2021-03-26 | $9.70 | $9.72 | $9.61 | $9.66 | $9.66 | 1,527,951 |
| 2021-03-25 | $9.50 | $9.69 | $9.40 | $9.64 | $9.64 | 2,221,261 |
| 2021-03-24 | $9.50 | $9.56 | $9.44 | $9.45 | $9.45 | 1,276,807 |
| 2021-03-23 | $9.54 | $9.61 | $9.40 | $9.42 | $9.42 | 2,924,651 |
| 2021-03-22 | $9.46 | $9.69 | $9.44 | $9.62 | $9.62 | 2,691,049 |
| 2021-03-19 | $9.20 | $9.49 | $9.18 | $9.49 | $9.49 | 2,627,907 |
| 2021-03-18 | $9.09 | $9.41 | $9.07 | $9.29 | $9.29 | 3,451,719 |
| 2021-03-17 | $9.47 | $9.51 | $9.30 | $9.43 | $9.43 | 3,499,759 |
| 2021-03-16 | $9.39 | $9.58 | $9.37 | $9.55 | $9.55 | 2,825,645 |
| 2021-03-15 | $9.42 | $9.43 | $9.26 | $9.35 | $9.35 | 5,084,026 |
| 2021-03-12 | $9.92 | $9.98 | $9.65 | $9.69 | $9.69 | 4,700,955 |
| 2021-03-11 | $9.96 | $10.08 | $9.85 | $9.97 | $9.97 | 3,255,079 |
| 2021-03-10 | $9.83 | $10.11 | $9.78 | $10.03 | $10.03 | 2,787,019 |
| 2021-03-09 | $9.89 | $10.05 | $9.84 | $9.97 | $9.97 | 2,411,074 |
| 2021-03-08 | $9.86 | $9.97 | $9.82 | $9.94 | $9.94 | 3,194,274 |
| 2021-03-05 | $10.27 | $10.29 | $10.02 | $10.08 | $10.08 | 2,694,429 |
| 2021-03-04 | $10.36 | $10.40 | $10.04 | $10.26 | $10.26 | 5,443,525 |
| 2021-03-03 | $10.65 | $10.67 | $10.49 | $10.50 | $10.50 | 2,679,762 |
| 2021-03-02 | $10.48 | $10.67 | $10.44 | $10.64 | $10.64 | 4,411,381 |
| 2021-03-01 | $10.25 | $10.42 | $10.24 | $10.37 | $10.37 | 2,253,077 |
| 2021-02-26 | $10.23 | $10.41 | $10.16 | $10.32 | $10.32 | 3,621,790 |
| 2021-02-25 | $10.39 | $10.57 | $10.31 | $10.31 | $10.31 | 4,885,080 |
| 2021-02-24 | $10.60 | $10.65 | $10.43 | $10.48 | $10.48 | 3,668,807 |
| 2021-02-23 | $10.77 | $10.80 | $10.62 | $10.69 | $10.69 | 4,490,510 |
| 2021-02-22 | $10.84 | $11.05 | $10.74 | $10.93 | $10.93 | 5,432,289 |
| 2021-02-19 | $11.22 | $11.30 | $11.09 | $11.16 | $11.16 | 4,666,185 |
| 2021-02-18 | $11.19 | $11.20 | $10.96 | $10.99 | $10.99 | 6,521,973 |
| 2021-02-17 | $11.08 | $11.37 | $10.99 | $11.30 | $11.30 | 8,100,710 |
| 2021-02-16 | $11.29 | $11.30 | $10.85 | $11.10 | $11.10 | 9,672,483 |
| 2021-02-12 | $10.58 | $10.87 | $10.46 | $10.67 | $10.67 | 3,548,628 |
| 2021-02-11 | $10.99 | $11.02 | $10.41 | $10.44 | $10.44 | 8,365,137 |
| 2021-02-10 | $10.51 | $10.88 | $10.45 | $10.85 | $10.85 | 5,637,776 |
| 2021-02-09 | $10.32 | $10.44 | $10.23 | $10.31 | $10.31 | 3,545,235 |
| 2021-02-08 | $10.58 | $10.64 | $10.42 | $10.59 | $10.59 | 4,713,353 |
| 2021-02-05 | $11.15 | $11.16 | $10.45 | $10.53 | $10.53 | 8,259,170 |
| 2021-02-04 | $10.26 | $10.90 | $10.18 | $10.84 | $10.84 | 7,725,414 |
| 2021-02-03 | $10.37 | $10.40 | $10.06 | $10.14 | $10.14 | 5,477,760 |
| 2021-02-02 | $10.91 | $10.93 | $10.30 | $10.39 | $10.39 | 8,252,212 |
| 2021-02-01 | $10.28 | $10.50 | $10.22 | $10.32 | $10.32 | 10,698,506 |
| 2021-01-29 | $9.71 | $9.87 | $9.37 | $9.41 | $9.41 | 5,607,338 |
| 2021-01-28 | $9.77 | $9.87 | $9.49 | $9.83 | $9.83 | 6,611,055 |
| 2021-01-27 | $9.84 | $10.04 | $9.77 | $9.82 | $9.82 | 6,105,795 |
| 2021-01-26 | $9.59 | $9.69 | $9.48 | $9.67 | $9.67 | 3,521,894 |
| 2021-01-25 | $9.34 | $9.56 | $9.30 | $9.54 | $9.54 | 5,429,124 |
| 2021-01-22 | $9.02 | $9.10 | $8.95 | $9.01 | $9.01 | 5,241,254 |
| 2021-01-21 | $9.10 | $9.20 | $9.02 | $9.19 | $9.19 | 4,936,404 |
| 2021-01-20 | $9.11 | $9.36 | $9.02 | $9.28 | $9.28 | 5,239,351 |
| 2021-01-19 | $9.40 | $9.44 | $9.19 | $9.26 | $9.26 | 7,187,237 |
| 2021-01-15 | $10.08 | $10.09 | $9.80 | $9.96 | $9.96 | 4,946,882 |
| 2021-01-14 | $9.92 | $10.10 | $9.64 | $9.68 | $9.68 | 6,025,265 |
| 2021-01-13 | $9.98 | $10.18 | $9.81 | $9.94 | $9.94 | 5,740,736 |
| 2021-01-12 | $10.33 | $10.39 | $9.85 | $9.92 | $9.92 | 6,611,169 |
| 2021-01-11 | $9.51 | $10.18 | $9.49 | $10.10 | $10.10 | 6,029,175 |
| 2021-01-08 | $9.65 | $9.88 | $9.58 | $9.75 | $9.75 | 3,943,444 |
| 2021-01-07 | $9.84 | $9.97 | $9.68 | $9.70 | $9.70 | 4,586,547 |
| 2021-01-06 | $9.64 | $10.03 | $9.64 | $9.83 | $9.83 | 4,852,409 |
| 2021-01-05 | $9.74 | $9.89 | $9.69 | $9.78 | $9.78 | 5,936,564 |
| 2021-01-04 | $9.50 | $9.57 | $9.30 | $9.45 | $9.45 | 4,340,929 |
| 2020-12-31 | $8.97 | $9.22 | $8.84 | $9.20 | $9.20 | 4,877,532 |
| 2020-12-30 | $8.85 | $8.93 | $8.65 | $8.79 | $8.79 | 3,573,558 |
| 2020-12-29 | $8.68 | $9.01 | $8.68 | $8.85 | $8.85 | 6,420,895 |
| 2020-12-28 | $8.25 | $8.57 | $8.22 | $8.48 | $8.48 | 11,044,181 |
| 2020-12-24 | $9.37 | $9.47 | $9.22 | $9.22 | $9.22 | 2,566,188 |
| 2020-12-23 | $9.66 | $9.72 | $9.25 | $9.38 | $9.38 | 6,324,021 |
| 2020-12-22 | $9.95 | $10.05 | $9.83 | $9.90 | $9.90 | 4,195,071 |
| 2020-12-21 | $9.70 | $9.76 | $9.60 | $9.74 | $9.74 | 2,609,208 |
| 2020-12-18 | $9.74 | $9.81 | $9.59 | $9.75 | $9.75 | 3,156,459 |
| 2020-12-17 | $9.73 | $9.79 | $9.43 | $9.62 | $9.62 | 4,037,760 |
| 2020-12-16 | $9.55 | $9.74 | $9.53 | $9.70 | $9.70 | 3,482,644 |
| 2020-12-15 | $9.55 | $9.77 | $9.49 | $9.64 | $9.64 | 4,951,507 |
| 2020-12-14 | $9.67 | $9.78 | $9.45 | $9.62 | $9.62 | 5,487,246 |
| 2020-12-11 | $9.30 | $9.52 | $9.29 | $9.38 | $9.38 | 4,507,404 |
| 2020-12-10 | $8.95 | $9.38 | $8.91 | $9.31 | $9.31 | 8,431,260 |
| 2020-12-09 | $9.05 | $9.07 | $8.76 | $8.79 | $8.79 | 6,009,999 |
| 2020-12-08 | $8.81 | $8.90 | $8.58 | $8.84 | $8.84 | 6,761,355 |
| 2020-12-07 | $8.70 | $8.82 | $8.62 | $8.78 | $8.78 | 9,850,835 |
| 2020-12-04 | $9.17 | $9.50 | $9.16 | $9.28 | $9.28 | 6,482,192 |
| 2020-12-03 | $9.36 | $9.36 | $9.00 | $9.09 | $9.09 | 18,655,615 |
| 2020-12-02 | $10.42 | $10.45 | $9.93 | $9.96 | $9.96 | 6,387,205 |
| 2020-12-01 | $10.49 | $10.52 | $10.26 | $10.43 | $10.43 | 4,680,593 |
| 2020-11-30 | $10.78 | $10.84 | $10.41 | $10.60 | $10.60 | 4,228,918 |
| 2020-11-27 | $10.45 | $10.47 | $10.24 | $10.27 | $10.27 | 2,451,759 |
| 2020-11-25 | $10.50 | $10.87 | $10.38 | $10.69 | $10.69 | 4,222,286 |
| 2020-11-24 | $10.46 | $10.53 | $10.38 | $10.47 | $10.47 | 3,714,475 |
| 2020-11-23 | $10.14 | $10.28 | $10.09 | $10.21 | $10.21 | 4,322,093 |
| 2020-11-20 | $10.04 | $10.11 | $9.96 | $10.05 | $10.05 | 2,522,635 |
| 2020-11-19 | $9.68 | $10.03 | $9.62 | $9.90 | $9.90 | 9,524,974 |
| 2020-11-18 | $10.41 | $10.50 | $10.22 | $10.28 | $10.28 | 3,343,344 |
| 2020-11-17 | $10.35 | $10.38 | $10.18 | $10.30 | $10.30 | 5,031,423 |
| 2020-11-16 | $10.66 | $10.67 | $10.30 | $10.31 | $10.31 | 9,307,470 |
| 2020-11-13 | $11.58 | $11.63 | $11.26 | $11.32 | $11.32 | 2,893,673 |
| 2020-11-12 | $11.38 | $11.55 | $11.18 | $11.22 | $11.22 | 2,910,527 |
| 2020-11-11 | $11.32 | $11.57 | $11.07 | $11.52 | $11.52 | 4,285,664 |
| 2020-11-10 | $10.95 | $11.41 | $10.93 | $11.21 | $11.21 | 4,209,831 |
| 2020-11-09 | $10.90 | $10.98 | $10.75 | $10.82 | $10.82 | 4,551,515 |
| 2020-11-06 | $11.13 | $11.13 | $10.87 | $10.98 | $10.98 | 4,600,797 |
| 2020-11-05 | $11.62 | $11.80 | $11.10 | $11.13 | $11.13 | 5,547,148 |
| 2020-11-04 | $11.48 | $11.68 | $11.39 | $11.58 | $11.58 | 3,609,531 |
| 2020-11-03 | $11.77 | $11.78 | $11.53 | $11.61 | $11.61 | 6,765,748 |
| 2020-11-02 | $12.27 | $12.39 | $12.18 | $12.25 | $12.25 | 4,103,171 |
| 2020-10-30 | $12.34 | $12.76 | $12.34 | $12.74 | $12.74 | 2,622,103 |
| 2020-10-29 | $12.04 | $12.67 | $11.94 | $12.55 | $12.55 | 3,763,669 |
| 2020-10-28 | $12.45 | $12.59 | $12.40 | $12.46 | $12.46 | 2,627,061 |
| 2020-10-27 | $12.09 | $12.64 | $12.08 | $12.53 | $12.53 | 2,297,924 |
| 2020-10-26 | $12.40 | $12.48 | $12.16 | $12.30 | $12.30 | 2,745,959 |
| 2020-10-23 | $12.18 | $12.25 | $12.08 | $12.10 | $12.10 | 2,099,259 |
| 2020-10-22 | $12.55 | $12.63 | $12.34 | $12.39 | $12.39 | 2,235,972 |
| 2020-10-21 | $12.68 | $12.74 | $12.61 | $12.64 | $12.64 | 1,986,098 |
| 2020-10-20 | $12.58 | $12.64 | $12.31 | $12.38 | $12.38 | 2,416,744 |
| 2020-10-19 | $12.32 | $12.55 | $12.28 | $12.49 | $12.49 | 2,990,078 |
| 2020-10-16 | $12.50 | $12.63 | $12.16 | $12.28 | $12.28 | 3,625,370 |
| 2020-10-15 | $12.39 | $12.57 | $12.28 | $12.39 | $12.39 | 3,909,631 |
| 2020-10-14 | $11.91 | $12.14 | $11.73 | $11.79 | $11.79 | 8,251,738 |
| 2020-10-13 | $12.63 | $12.94 | $12.55 | $12.62 | $12.62 | 3,961,633 |
| 2020-10-12 | $13.09 | $13.15 | $12.69 | $12.76 | $12.76 | 4,863,676 |
| 2020-10-09 | $12.48 | $12.67 | $12.24 | $12.38 | $12.38 | 4,568,811 |
| 2020-10-08 | $11.50 | $11.90 | $11.39 | $11.86 | $11.86 | 5,304,398 |
| 2020-10-07 | $11.95 | $12.01 | $11.41 | $11.70 | $11.70 | 5,405,727 |
| 2020-10-06 | $11.60 | $11.85 | $11.25 | $11.34 | $11.34 | 4,795,300 |
| 2020-10-05 | $11.90 | $12.24 | $11.73 | $11.87 | $11.87 | 6,285,400 |
| 2020-10-02 | $11.08 | $11.46 | $10.93 | $11.07 | $11.07 | 3,294,312 |
| 2020-10-01 | $11.38 | $11.42 | $10.98 | $11.23 | $11.23 | 3,358,565 |
| 2020-09-30 | $11.40 | $11.58 | $11.15 | $11.41 | $11.41 | 3,257,226 |
| 2020-09-29 | $11.75 | $11.83 | $11.26 | $11.29 | $11.29 | 8,561,941 |
| 2020-09-28 | $12.23 | $12.63 | $12.16 | $12.48 | $12.48 | 4,275,212 |
| 2020-09-25 | $12.78 | $12.90 | $12.55 | $12.64 | $12.64 | 2,350,667 |
| 2020-09-24 | $12.76 | $13.15 | $12.47 | $12.88 | $12.88 | 3,977,446 |
| 2020-09-23 | $12.19 | $12.76 | $12.14 | $12.59 | $12.59 | 5,935,851 |
| 2020-09-22 | $11.80 | $11.83 | $11.51 | $11.67 | $11.67 | 4,107,632 |
| 2020-09-21 | $11.77 | $12.28 | $11.63 | $12.18 | $12.18 | 9,640,831 |
| 2020-09-18 | $11.62 | $11.92 | $11.53 | $11.86 | $11.86 | 4,505,325 |
| 2020-09-17 | $11.77 | $11.77 | $11.28 | $11.49 | $11.49 | 10,146,732 |
| 2020-09-16 | $12.50 | $12.51 | $12.06 | $12.14 | $12.14 | 4,922,861 |
| 2020-09-15 | $12.48 | $12.73 | $12.48 | $12.57 | $12.57 | 2,995,949 |
| 2020-09-14 | $12.64 | $12.75 | $12.27 | $12.40 | $12.40 | 4,276,802 |
| 2020-09-11 | $12.33 | $12.36 | $12.06 | $12.08 | $12.08 | 3,626,971 |
| 2020-09-10 | $12.69 | $12.84 | $12.38 | $12.40 | $12.40 | 3,586,051 |
| 2020-09-09 | $13.01 | $13.04 | $12.50 | $12.79 | $12.79 | 6,475,385 |
| 2020-09-08 | $13.61 | $13.71 | $12.76 | $12.78 | $12.78 | 6,793,612 |
| 2020-09-04 | $13.25 | $13.99 | $13.07 | $13.88 | $13.88 | 5,911,287 |
| 2020-09-03 | $13.69 | $13.79 | $13.20 | $13.34 | $13.34 | 4,360,507 |
| 2020-09-02 | $13.33 | $13.85 | $13.23 | $13.46 | $13.46 | 6,681,294 |
| 2020-09-01 | $13.81 | $14.04 | $13.46 | $13.50 | $13.50 | 6,229,701 |
| 2020-08-31 | $13.60 | $14.25 | $13.42 | $14.14 | $14.14 | 6,391,335 |
| 2020-08-28 | $14.38 | $14.49 | $14.09 | $14.32 | $14.32 | 3,477,497 |
| 2020-08-27 | $14.09 | $14.58 | $14.07 | $14.48 | $14.48 | 7,259,927 |
| 2020-08-26 | $13.97 | $14.09 | $13.54 | $13.58 | $13.58 | 3,823,999 |
| 2020-08-25 | $13.94 | $14.06 | $13.80 | $13.87 | $13.87 | 3,193,049 |
| 2020-08-24 | $14.07 | $14.27 | $13.91 | $14.03 | $14.03 | 4,549,778 |
| 2020-08-21 | $13.07 | $13.90 | $13.02 | $13.76 | $13.76 | 6,655,920 |
| 2020-08-20 | $13.67 | $13.77 | $13.41 | $13.43 | $13.43 | 3,746,750 |
| 2020-08-19 | $13.70 | $13.84 | $13.59 | $13.80 | $13.80 | 4,375,859 |
| 2020-08-18 | $13.81 | $13.97 | $13.62 | $13.71 | $13.71 | 4,438,749 |
| 2020-08-17 | $13.41 | $13.51 | $13.09 | $13.31 | $13.31 | 4,191,142 |
| 2020-08-14 | $12.95 | $13.51 | $12.88 | $13.32 | $13.32 | 6,345,323 |
| 2020-08-13 | $12.28 | $12.51 | $12.20 | $12.50 | $12.50 | 4,316,950 |
| 2020-08-12 | $11.98 | $12.33 | $11.88 | $12.23 | $12.23 | 5,416,144 |
| 2020-08-11 | $12.48 | $12.54 | $12.21 | $12.22 | $12.22 | 4,268,818 |
| 2020-08-10 | $12.54 | $12.57 | $12.07 | $12.31 | $12.31 | 4,938,307 |
| 2020-08-07 | $12.67 | $12.84 | $12.39 | $12.81 | $12.81 | 7,036,290 |
| 2020-08-06 | $12.97 | $13.01 | $12.17 | $12.23 | $12.23 | 7,536,672 |
| 2020-08-05 | $12.59 | $12.84 | $12.32 | $12.59 | $12.59 | 7,447,201 |
| 2020-08-04 | $11.99 | $12.53 | $11.86 | $12.44 | $12.44 | 9,252,427 |
| 2020-08-03 | $11.34 | $12.28 | $11.28 | $12.00 | $12.00 | 16,854,229 |
| 2020-07-31 | $10.43 | $10.49 | $10.15 | $10.26 | $10.26 | 3,303,097 |
| 2020-07-30 | $10.78 | $10.83 | $10.36 | $10.42 | $10.42 | 3,695,840 |
| 2020-07-29 | $10.68 | $11.04 | $10.62 | $10.86 | $10.86 | 5,925,117 |
| 2020-07-28 | $10.61 | $10.64 | $10.32 | $10.60 | $10.60 | 4,387,133 |
| 2020-07-27 | $10.49 | $10.56 | $10.08 | $10.16 | $10.16 | 5,381,446 |
| 2020-07-24 | $10.34 | $10.66 | $10.33 | $10.61 | $10.61 | 4,160,853 |
| 2020-07-23 | $9.93 | $10.55 | $9.78 | $10.44 | $10.44 | 7,456,582 |
| 2020-07-22 | $9.58 | $9.90 | $9.53 | $9.84 | $9.84 | 3,352,270 |
| 2020-07-21 | $9.77 | $9.80 | $9.65 | $9.71 | $9.71 | 3,341,862 |
| 2020-07-20 | $9.73 | $9.73 | $9.39 | $9.61 | $9.61 | 8,688,561 |
| 2020-07-17 | $10.15 | $10.22 | $9.98 | $10.01 | $10.01 | 4,589,206 |
| 2020-07-16 | $10.37 | $10.57 | $9.99 | $10.10 | $10.10 | 6,165,471 |
| 2020-07-15 | $10.31 | $10.46 | $10.12 | $10.44 | $10.44 | 3,784,909 |
| 2020-07-14 | $10.10 | $10.36 | $10.06 | $10.24 | $10.24 | 3,840,931 |
| 2020-07-13 | $10.56 | $10.63 | $10.11 | $10.12 | $10.12 | 5,486,590 |
| 2020-07-10 | $10.60 | $10.74 | $10.52 | $10.60 | $10.60 | 5,514,197 |
| 2020-07-09 | $10.96 | $11.01 | $10.38 | $10.39 | $10.39 | 7,213,531 |
| 2020-07-08 | $10.86 | $10.88 | $10.64 | $10.73 | $10.73 | 4,572,330 |
| 2020-07-07 | $11.10 | $11.27 | $10.93 | $10.95 | $10.95 | 7,337,048 |
| 2020-07-06 | $10.58 | $10.75 | $10.38 | $10.71 | $10.71 | 7,749,579 |
| 2020-07-02 | $9.88 | $10.18 | $9.88 | $10.08 | $10.08 | 6,117,485 |
| 2020-07-01 | $9.94 | $10.00 | $9.74 | $9.89 | $9.89 | 6,427,523 |
| 2020-06-30 | $10.32 | $10.38 | $10.03 | $10.26 | $10.26 | 4,739,476 |
| 2020-06-29 | $9.79 | $10.27 | $9.75 | $9.94 | $9.94 | 13,168,368 |
| 2020-06-26 | $8.97 | $9.18 | $8.96 | $9.05 | $9.05 | 5,644,555 |
| 2020-06-25 | $9.45 | $9.49 | $8.89 | $8.99 | $8.99 | 15,724,305 |
| 2020-06-24 | $9.85 | $10.03 | $9.69 | $9.72 | $9.72 | 4,902,228 |
| 2020-06-23 | $10.03 | $10.06 | $9.85 | $9.90 | $9.90 | 4,816,521 |
| 2020-06-22 | $10.28 | $10.47 | $10.08 | $10.14 | $10.14 | 4,827,783 |
| 2020-06-19 | $10.19 | $10.35 | $10.17 | $10.25 | $10.25 | 3,527,031 |
| 2020-06-18 | $10.03 | $10.24 | $9.97 | $10.13 | $10.13 | 3,747,831 |
| 2020-06-17 | $10.04 | $10.17 | $9.96 | $10.12 | $10.12 | 3,819,188 |
| 2020-06-16 | $10.02 | $10.10 | $9.89 | $10.00 | $10.00 | 6,593,021 |
| 2020-06-15 | $10.60 | $10.60 | $10.27 | $10.37 | $10.37 | 7,138,656 |
| 2020-06-12 | $11.08 | $11.14 | $10.66 | $10.75 | $10.75 | 5,499,876 |
| 2020-06-11 | $11.19 | $11.31 | $10.98 | $11.19 | $11.19 | 5,532,942 |
| 2020-06-10 | $10.99 | $11.15 | $10.94 | $11.05 | $11.05 | 7,441,140 |
| 2020-06-09 | $10.96 | $11.04 | $10.84 | $10.90 | $10.90 | 4,787,571 |
| 2020-06-08 | $10.99 | $11.15 | $10.94 | $11.15 | $11.15 | 4,825,415 |
| 2020-06-05 | $11.40 | $11.42 | $10.98 | $11.12 | $11.12 | 6,175,952 |
| 2020-06-04 | $11.24 | $11.42 | $11.08 | $11.26 | $11.26 | 4,176,466 |
| 2020-06-03 | $11.41 | $11.46 | $11.03 | $11.16 | $11.16 | 5,907,326 |
| 2020-06-02 | $11.04 | $11.11 | $10.90 | $10.95 | $10.95 | 3,332,316 |
| 2020-06-01 | $10.93 | $11.25 | $10.90 | $10.99 | $10.99 | 6,020,266 |
| 2020-05-29 | $11.17 | $11.47 | $10.88 | $11.32 | $11.32 | 7,000,878 |
| 2020-05-28 | $11.52 | $11.58 | $11.23 | $11.27 | $11.27 | 4,781,189 |
| 2020-05-27 | $11.78 | $11.94 | $11.53 | $11.60 | $11.60 | 4,247,473 |
| 2020-05-26 | $11.92 | $12.02 | $11.70 | $11.94 | $11.94 | 3,270,397 |
| 2020-05-22 | $11.38 | $11.74 | $11.38 | $11.64 | $11.64 | 3,065,529 |
| 2020-05-21 | $11.52 | $11.58 | $11.31 | $11.54 | $11.54 | 3,601,970 |
| 2020-05-20 | $12.36 | $12.42 | $11.64 | $11.79 | $11.79 | 5,936,207 |
| 2020-05-19 | $12.44 | $12.46 | $12.17 | $12.25 | $12.25 | 5,714,573 |
| 2020-05-18 | $11.94 | $12.48 | $11.90 | $12.10 | $12.10 | 6,140,070 |
| 2020-05-15 | $11.77 | $11.81 | $11.21 | $11.29 | $11.29 | 5,121,579 |
| 2020-05-14 | $11.29 | $11.79 | $11.26 | $11.44 | $11.44 | 5,397,248 |
| 2020-05-13 | $11.73 | $11.82 | $11.04 | $11.33 | $11.33 | 8,584,918 |
| 2020-05-12 | $12.36 | $12.46 | $11.80 | $11.80 | $11.80 | 8,940,017 |
| 2020-05-11 | $12.97 | $13.07 | $12.48 | $12.79 | $12.79 | 5,183,419 |
| 2020-05-08 | $12.76 | $12.97 | $12.54 | $12.64 | $12.64 | 6,054,228 |
| 2020-05-07 | $13.56 | $13.71 | $13.05 | $13.16 | $13.16 | 6,385,555 |
| 2020-05-06 | $13.93 | $13.93 | $13.35 | $13.49 | $13.49 | 6,316,279 |
| 2020-05-05 | $14.58 | $14.95 | $14.42 | $14.49 | $14.49 | 6,926,473 |
| 2020-05-04 | $13.71 | $13.85 | $13.43 | $13.78 | $13.78 | 4,686,138 |
| 2020-05-01 | $13.43 | $13.58 | $12.95 | $13.01 | $13.01 | 3,982,761 |
| 2020-04-30 | $13.04 | $13.51 | $12.88 | $13.41 | $13.41 | 4,047,294 |
| 2020-04-29 | $13.22 | $13.32 | $12.87 | $13.00 | $13.00 | 4,984,756 |
| 2020-04-28 | $13.74 | $13.77 | $13.35 | $13.46 | $13.46 | 3,949,234 |
| 2020-04-27 | $12.28 | $13.32 | $12.22 | $13.26 | $13.26 | 7,895,811 |
| 2020-04-24 | $13.58 | $13.60 | $12.95 | $12.98 | $12.98 | 5,705,137 |
| 2020-04-23 | $13.84 | $14.15 | $13.36 | $13.47 | $13.47 | 3,717,895 |
| 2020-04-22 | $13.71 | $14.36 | $13.65 | $14.16 | $14.16 | 5,662,916 |
| 2020-04-21 | $14.20 | $14.44 | $13.39 | $13.66 | $13.66 | 6,581,033 |
| 2020-04-20 | $13.40 | $14.42 | $13.30 | $14.26 | $14.26 | 7,587,623 |
| 2020-04-17 | $13.37 | $13.55 | $13.02 | $13.20 | $13.20 | 3,956,919 |
| 2020-04-16 | $11.95 | $12.96 | $11.77 | $12.77 | $12.77 | 5,882,894 |
| 2020-04-15 | $12.41 | $12.44 | $12.01 | $12.04 | $12.04 | 3,307,036 |
| 2020-04-14 | $12.77 | $12.88 | $12.42 | $12.45 | $12.45 | 4,237,621 |
| 2020-04-13 | $13.50 | $13.61 | $12.88 | $13.11 | $13.11 | 3,601,875 |
| 2020-04-09 | $13.46 | $13.62 | $13.06 | $13.13 | $13.13 | 3,388,094 |
| 2020-04-08 | $14.17 | $14.29 | $13.43 | $13.55 | $13.55 | 3,522,071 |
| 2020-04-07 | $13.73 | $14.32 | $13.64 | $14.31 | $14.31 | 3,741,959 |
| 2020-04-06 | $12.73 | $13.26 | $12.70 | $13.24 | $13.24 | 3,686,630 |
| 2020-04-03 | $11.73 | $12.54 | $11.72 | $12.47 | $12.47 | 3,853,614 |
| 2020-04-02 | $11.78 | $11.94 | $11.53 | $11.75 | $11.75 | 3,868,708 |
| 2020-04-01 | $12.26 | $12.30 | $11.97 | $12.01 | $12.01 | 3,667,087 |
| 2020-03-31 | $12.94 | $12.94 | $12.40 | $12.55 | $12.55 | 2,795,881 |
| 2020-03-30 | $12.47 | $12.91 | $12.46 | $12.82 | $12.82 | 1,945,559 |
| 2020-03-27 | $12.67 | $12.83 | $12.56 | $12.67 | $12.67 | 1,876,290 |
| 2020-03-26 | $12.91 | $13.15 | $12.68 | $12.80 | $12.80 | 2,400,821 |
| 2020-03-25 | $13.11 | $13.23 | $12.87 | $13.04 | $13.04 | 1,723,850 |
| 2020-03-24 | $13.13 | $13.27 | $12.93 | $13.21 | $13.21 | 2,195,119 |
| 2020-03-23 | $12.59 | $12.90 | $12.47 | $12.65 | $12.65 | 2,385,240 |
| 2020-03-20 | $13.20 | $13.24 | $12.49 | $12.53 | $12.53 | 2,830,728 |
| 2020-03-19 | $12.67 | $13.12 | $12.60 | $13.07 | $13.07 | 2,254,560 |
| 2020-03-18 | $12.78 | $12.91 | $12.08 | $12.74 | $12.74 | 5,104,590 |
| 2020-03-17 | $14.06 | $14.06 | $13.29 | $13.37 | $13.37 | 2,016,121 |
| 2020-03-16 | $14.03 | $14.28 | $13.90 | $13.92 | $13.92 | 1,953,614 |
| 2020-03-13 | $14.92 | $15.02 | $14.35 | $14.75 | $14.75 | 4,412,783 |
| 2020-03-12 | $13.93 | $14.56 | $13.83 | $14.20 | $14.20 | 7,294,349 |
| 2020-03-11 | $15.27 | $15.48 | $14.42 | $14.54 | $14.54 | 7,497,852 |
| 2020-03-10 | $14.31 | $15.14 | $14.28 | $14.97 | $14.97 | 11,121,381 |
| 2020-03-09 | $13.42 | $14.11 | $13.00 | $14.10 | $14.10 | 7,399,552 |
| 2020-03-06 | $13.56 | $13.61 | $13.22 | $13.32 | $13.32 | 3,543,218 |
| 2020-03-05 | $14.08 | $14.11 | $13.64 | $13.65 | $13.65 | 3,114,538 |
| 2020-03-04 | $14.20 | $14.28 | $13.95 | $14.19 | $14.19 | 2,222,734 |
| 2020-03-03 | $13.94 | $14.24 | $13.80 | $13.93 | $13.93 | 4,339,975 |
| 2020-03-02 | $13.51 | $13.66 | $13.37 | $13.58 | $13.58 | 4,167,920 |
| 2020-02-28 | $13.22 | $13.37 | $12.98 | $13.10 | $13.10 | 3,730,439 |
| 2020-02-27 | $13.54 | $13.63 | $13.32 | $13.47 | $13.47 | 6,708,583 |
| 2020-02-26 | $14.53 | $14.60 | $14.09 | $14.09 | $14.09 | 3,341,482 |
| 2020-02-25 | $14.48 | $14.52 | $14.24 | $14.28 | $14.28 | 4,425,318 |
| 2020-02-24 | $14.47 | $14.51 | $14.25 | $14.36 | $14.36 | 3,676,094 |
| 2020-02-21 | $14.71 | $14.94 | $14.70 | $14.80 | $14.80 | 3,710,313 |
| 2020-02-20 | $15.06 | $15.67 | $14.86 | $14.91 | $14.91 | 6,108,507 |
| 2020-02-19 | $15.19 | $15.37 | $15.10 | $15.28 | $15.28 | 2,426,564 |
| 2020-02-18 | $15.13 | $15.27 | $14.98 | $15.10 | $15.10 | 5,765,960 |
| 2020-02-14 | $14.39 | $14.45 | $14.29 | $14.34 | $14.34 | 1,998,837 |
| 2020-02-13 | $14.51 | $14.57 | $14.27 | $14.32 | $14.32 | 2,360,010 |
| 2020-02-12 | $14.34 | $14.50 | $14.24 | $14.42 | $14.42 | 3,121,811 |
| 2020-02-11 | $13.91 | $14.07 | $13.79 | $14.03 | $14.03 | 3,396,926 |
| 2020-02-10 | $13.95 | $14.05 | $13.75 | $13.84 | $13.84 | 6,043,054 |
| 2020-02-07 | $14.76 | $14.83 | $14.45 | $14.45 | $14.45 | 2,703,883 |
| 2020-02-06 | $14.44 | $14.90 | $14.38 | $14.56 | $14.56 | 2,594,656 |
| 2020-02-05 | $14.29 | $14.63 | $14.27 | $14.63 | $14.63 | 4,138,825 |
| 2020-02-04 | $14.33 | $14.75 | $14.30 | $14.65 | $14.65 | 3,711,093 |
| 2020-02-03 | $14.44 | $14.44 | $14.18 | $14.21 | $14.21 | 3,429,494 |
| 2020-01-31 | $14.42 | $14.50 | $14.32 | $14.37 | $14.37 | 3,250,168 |
| 2020-01-30 | $14.37 | $14.58 | $14.18 | $14.31 | $14.31 | 5,258,881 |
| 2020-01-29 | $14.66 | $14.70 | $14.52 | $14.66 | $14.66 | 3,770,293 |
| 2020-01-28 | $14.91 | $15.06 | $14.82 | $14.90 | $14.90 | 4,030,555 |
| 2020-01-27 | $15.07 | $15.08 | $14.58 | $14.64 | $14.64 | 4,994,469 |
| 2020-01-24 | $14.69 | $14.72 | $14.53 | $14.61 | $14.61 | 4,481,625 |
| 2020-01-23 | $15.10 | $15.27 | $14.84 | $14.94 | $14.94 | 3,807,049 |
| 2020-01-22 | $14.89 | $15.06 | $14.80 | $14.91 | $14.91 | 3,640,437 |
| 2020-01-21 | $15.01 | $15.13 | $14.56 | $14.87 | $14.87 | 9,227,289 |
| 2020-01-17 | $15.76 | $15.76 | $15.50 | $15.54 | $15.54 | 10,285,377 |
| 2020-01-16 | $16.44 | $16.75 | $16.02 | $16.08 | $16.08 | 5,883,447 |
| 2020-01-15 | $16.44 | $16.55 | $16.37 | $16.43 | $16.43 | 4,874,848 |
| 2020-01-14 | $17.38 | $17.43 | $16.84 | $16.85 | $16.85 | 4,833,619 |
| 2020-01-13 | $16.93 | $17.01 | $16.72 | $16.94 | $16.94 | 3,945,941 |
| 2020-01-10 | $17.04 | $17.26 | $16.99 | $17.04 | $17.04 | 4,559,669 |
| 2020-01-09 | $16.46 | $16.77 | $16.28 | $16.67 | $16.67 | 3,404,835 |
| 2020-01-08 | $16.67 | $16.71 | $16.35 | $16.63 | $16.63 | 3,593,997 |
| 2020-01-07 | $16.49 | $16.82 | $16.47 | $16.62 | $16.62 | 3,647,282 |
| 2020-01-06 | $16.63 | $16.68 | $16.33 | $16.59 | $16.59 | 4,664,717 |
| 2020-01-03 | $16.49 | $16.70 | $16.36 | $16.39 | $16.39 | 4,290,677 |
| 2020-01-02 | $16.67 | $16.69 | $16.36 | $16.47 | $16.47 | 6,484,790 |
| 2019-12-31 | $16.73 | $16.97 | $16.63 | $16.86 | $16.86 | 4,100,166 |
| 2019-12-30 | $17.22 | $17.30 | $16.87 | $16.90 | $16.90 | 5,222,949 |
| 2019-12-27 | $17.05 | $17.36 | $16.82 | $17.34 | $17.34 | 8,356,265 |
| 2019-12-26 | $17.45 | $17.69 | $17.40 | $17.49 | $17.49 | 4,259,688 |
| 2019-12-24 | $16.97 | $17.10 | $16.85 | $17.02 | $17.02 | 3,286,019 |
| 2019-12-23 | $17.14 | $17.28 | $17.07 | $17.17 | $17.17 | 3,927,342 |
| 2019-12-20 | $17.91 | $17.92 | $17.69 | $17.84 | $17.84 | 3,250,121 |
| 2019-12-19 | $17.23 | $17.62 | $17.21 | $17.60 | $17.60 | 5,438,310 |
| 2019-12-18 | $17.46 | $17.55 | $17.32 | $17.53 | $17.53 | 3,360,569 |
| 2019-12-17 | $17.76 | $17.91 | $17.59 | $17.79 | $17.79 | 2,533,141 |
| 2019-12-16 | $18.06 | $18.20 | $17.92 | $18.03 | $18.03 | 3,394,721 |
| 2019-12-13 | $17.61 | $17.80 | $17.51 | $17.68 | $17.68 | 3,554,462 |
| 2019-12-12 | $17.51 | $18.00 | $17.33 | $17.92 | $17.92 | 5,229,047 |
| 2019-12-11 | $17.54 | $17.66 | $17.18 | $17.22 | $17.22 | 4,011,816 |
| 2019-12-10 | $17.28 | $17.55 | $17.15 | $17.37 | $17.37 | 3,921,503 |
| 2019-12-09 | $17.06 | $17.30 | $16.88 | $17.30 | $17.30 | 9,112,008 |
| 2019-12-06 | $18.53 | $18.54 | $17.86 | $18.03 | $18.03 | 5,198,101 |
| 2019-12-05 | $18.67 | $18.89 | $18.44 | $18.52 | $18.52 | 4,476,197 |
| 2019-12-04 | $18.35 | $18.61 | $18.17 | $18.51 | $18.51 | 4,929,068 |
| 2019-12-03 | $18.55 | $19.24 | $18.43 | $18.68 | $18.68 | 9,065,309 |
| 2019-12-02 | $17.84 | $17.98 | $17.56 | $17.96 | $17.96 | 5,555,990 |
| 2019-11-29 | $18.22 | $18.25 | $17.76 | $17.83 | $17.83 | 7,683,930 |
| 2019-11-27 | $19.30 | $19.42 | $19.08 | $19.20 | $19.20 | 4,794,190 |
| 2019-11-26 | $19.35 | $19.45 | $19.18 | $19.44 | $19.44 | 6,753,810 |
| 2019-11-25 | $19.95 | $20.00 | $19.74 | $19.83 | $19.83 | 6,087,661 |
| 2019-11-22 | $20.47 | $20.88 | $20.43 | $20.73 | $20.73 | 4,032,878 |
| 2019-11-21 | $19.94 | $20.24 | $19.74 | $20.18 | $20.18 | 3,852,387 |
| 2019-11-20 | $19.94 | $20.17 | $19.84 | $20.06 | $20.06 | 2,784,644 |
| 2019-11-19 | $19.83 | $19.96 | $19.71 | $19.75 | $19.75 | 4,810,223 |
| 2019-11-18 | $20.42 | $20.60 | $20.04 | $20.10 | $20.10 | 4,596,107 |
| 2019-11-15 | $20.83 | $21.36 | $20.68 | $21.03 | $21.03 | 2,463,360 |
| 2019-11-14 | $20.91 | $21.17 | $20.69 | $20.83 | $20.83 | 3,171,576 |
| 2019-11-13 | $20.47 | $21.08 | $20.30 | $21.06 | $21.06 | 3,271,405 |
| 2019-11-12 | $20.98 | $21.00 | $20.60 | $20.73 | $20.73 | 3,037,733 |
| 2019-11-11 | $21.02 | $21.05 | $20.69 | $20.83 | $20.83 | 4,696,222 |
| 2019-11-08 | $22.19 | $22.19 | $21.82 | $22.05 | $22.05 | 2,570,242 |
| 2019-11-07 | $22.13 | $22.76 | $21.74 | $22.05 | $22.05 | 6,161,883 |
| 2019-11-06 | $22.67 | $22.79 | $22.29 | $22.35 | $22.35 | 2,866,657 |
| 2019-11-05 | $22.65 | $22.81 | $22.39 | $22.69 | $22.69 | 3,635,343 |
| 2019-11-04 | $22.24 | $22.38 | $22.04 | $22.27 | $22.27 | 5,265,965 |
| 2019-11-01 | $20.49 | $21.45 | $20.47 | $21.35 | $21.35 | 4,610,112 |
| 2019-10-31 | $21.40 | $21.41 | $20.59 | $20.81 | $20.81 | 4,793,525 |
| 2019-10-30 | $21.39 | $21.43 | $21.06 | $21.25 | $21.25 | 4,921,579 |
| 2019-10-29 | $20.97 | $21.33 | $20.70 | $20.74 | $20.74 | 6,859,214 |
| 2019-10-28 | $20.12 | $20.42 | $19.86 | $20.26 | $20.26 | 4,826,542 |
| 2019-10-25 | $19.41 | $19.54 | $19.31 | $19.48 | $19.48 | 1,638,219 |
| 2019-10-24 | $19.32 | $19.53 | $19.08 | $19.50 | $19.50 | 2,356,583 |
| 2019-10-23 | $19.34 | $19.35 | $19.08 | $19.23 | $19.23 | 2,181,645 |
| 2019-10-22 | $19.44 | $19.56 | $19.31 | $19.37 | $19.37 | 2,151,158 |
| 2019-10-21 | $19.34 | $19.41 | $19.12 | $19.41 | $19.41 | 4,834,000 |
| 2019-10-18 | $19.73 | $20.09 | $19.64 | $20.07 | $20.07 | 2,305,665 |
| 2019-10-17 | $19.87 | $20.14 | $19.70 | $19.86 | $19.86 | 1,983,733 |
| 2019-10-16 | $20.28 | $20.37 | $19.53 | $19.64 | $19.64 | 2,918,926 |
| 2019-10-15 | $19.68 | $20.08 | $19.62 | $20.03 | $20.03 | 4,148,804 |
| 2019-10-14 | $19.63 | $19.66 | $19.08 | $19.57 | $19.57 | 3,941,924 |
| 2019-10-11 | $18.92 | $19.35 | $18.73 | $19.03 | $19.03 | 3,644,551 |
| 2019-10-10 | $19.25 | $19.46 | $18.86 | $18.88 | $18.88 | 5,086,306 |
| 2019-10-09 | $19.49 | $19.68 | $19.09 | $19.17 | $19.17 | 3,052,811 |
| 2019-10-08 | $19.51 | $19.66 | $19.40 | $19.62 | $19.62 | 1,456,311 |
| 2019-10-07 | $19.81 | $20.03 | $19.63 | $19.73 | $19.73 | 1,966,102 |
| 2019-10-04 | $19.67 | $20.51 | $19.60 | $20.10 | $20.10 | 2,746,822 |
| 2019-10-03 | $19.19 | $20.09 | $18.96 | $20.00 | $20.00 | 4,053,917 |
| 2019-10-02 | $19.58 | $19.66 | $19.22 | $19.36 | $19.36 | 2,199,045 |
| 2019-10-01 | $19.64 | $19.76 | $19.42 | $19.65 | $19.65 | 2,240,983 |
| 2019-09-30 | $20.04 | $20.21 | $19.89 | $19.93 | $19.93 | 3,267,046 |
| 2019-09-27 | $20.41 | $20.74 | $20.37 | $20.54 | $20.54 | 1,744,140 |
| 2019-09-26 | $21.35 | $21.42 | $20.64 | $20.95 | $20.95 | 3,849,875 |
| 2019-09-25 | $21.22 | $21.68 | $21.16 | $21.55 | $21.55 | 1,314,182 |
| 2019-09-24 | $22.03 | $22.03 | $21.52 | $21.59 | $21.59 | 1,031,680 |
| 2019-09-23 | $21.65 | $21.97 | $21.56 | $21.91 | $21.91 | 1,494,110 |
| 2019-09-20 | $22.19 | $22.20 | $21.66 | $21.91 | $21.91 | 1,403,214 |
| 2019-09-19 | $22.45 | $22.47 | $21.92 | $22.07 | $22.07 | 2,229,349 |
| 2019-09-18 | $22.97 | $22.98 | $22.49 | $22.76 | $22.76 | 1,426,924 |
| 2019-09-17 | $23.07 | $23.37 | $22.95 | $23.03 | $23.03 | 1,106,372 |
| 2019-09-16 | $23.07 | $23.40 | $22.92 | $23.27 | $23.27 | 2,402,254 |
| 2019-09-13 | $22.37 | $22.88 | $22.15 | $22.73 | $22.73 | 1,700,630 |
| 2019-09-12 | $22.02 | $22.41 | $21.91 | $22.30 | $22.30 | 1,559,674 |
| 2019-09-11 | $22.10 | $22.48 | $22.03 | $22.10 | $22.10 | 1,072,948 |
| 2019-09-10 | $22.61 | $22.68 | $22.30 | $22.40 | $22.40 | 2,491,214 |
| 2019-09-09 | $22.01 | $22.50 | $22.00 | $22.48 | $22.48 | 2,204,131 |
| 2019-09-06 | $21.07 | $21.70 | $21.05 | $21.58 | $21.58 | 2,428,067 |
| 2019-09-05 | $21.04 | $21.34 | $20.70 | $21.14 | $21.14 | 2,550,734 |
| 2019-09-04 | $20.72 | $21.30 | $20.55 | $21.11 | $21.11 | 2,259,129 |
| 2019-09-03 | $20.39 | $20.50 | $20.27 | $20.31 | $20.31 | 1,884,978 |
| 2019-08-30 | $19.68 | $19.92 | $19.62 | $19.77 | $19.77 | 947,855 |
| 2019-08-29 | $19.65 | $20.01 | $19.52 | $19.83 | $19.83 | 2,412,918 |
| 2019-08-28 | $19.48 | $19.66 | $19.24 | $19.35 | $19.35 | 1,631,890 |
| 2019-08-27 | $18.93 | $19.13 | $18.90 | $19.06 | $19.06 | 1,362,696 |
| 2019-08-26 | $19.18 | $19.41 | $19.09 | $19.31 | $19.31 | 2,545,789 |
| 2019-08-23 | $18.52 | $18.80 | $18.50 | $18.70 | $18.70 | 1,308,379 |
| 2019-08-22 | $18.92 | $19.04 | $18.67 | $18.72 | $18.72 | 1,720,783 |
| 2019-08-21 | $19.13 | $19.13 | $18.73 | $18.90 | $18.90 | 2,260,959 |
| 2019-08-20 | $19.22 | $19.28 | $19.02 | $19.24 | $19.24 | 838,798 |
| 2019-08-19 | $18.77 | $19.26 | $18.75 | $19.10 | $19.10 | 1,423,557 |
| 2019-08-16 | $19.10 | $19.18 | $18.84 | $19.10 | $19.10 | 874,268 |
| 2019-08-15 | $18.82 | $19.68 | $18.68 | $19.28 | $19.28 | 2,810,277 |
| 2019-08-14 | $18.70 | $18.75 | $18.45 | $18.72 | $18.72 | 1,593,199 |
| 2019-08-13 | $18.61 | $18.90 | $18.41 | $18.69 | $18.69 | 2,125,151 |
| 2019-08-12 | $18.66 | $18.66 | $18.21 | $18.34 | $18.34 | 1,240,744 |
| 2019-08-09 | $18.37 | $18.63 | $18.34 | $18.44 | $18.44 | 1,143,934 |
| 2019-08-08 | $18.39 | $18.72 | $18.21 | $18.43 | $18.43 | 2,295,972 |
| 2019-08-07 | $18.38 | $18.50 | $18.03 | $18.13 | $18.13 | 2,661,059 |
| 2019-08-06 | $18.21 | $18.53 | $18.18 | $18.29 | $18.29 | 1,992,613 |
| 2019-08-05 | $17.75 | $18.32 | $17.74 | $18.10 | $18.10 | 3,944,772 |
| 2019-08-02 | $18.43 | $18.62 | $18.05 | $18.60 | $18.60 | 3,813,190 |
| 2019-08-01 | $19.98 | $20.09 | $18.82 | $18.85 | $18.85 | 3,642,433 |
| 2019-07-31 | $19.15 | $19.70 | $19.06 | $19.44 | $19.44 | 3,496,885 |
| 2019-07-30 | $18.39 | $18.59 | $18.31 | $18.54 | $18.54 | 1,050,242 |
| 2019-07-29 | $18.57 | $18.57 | $18.26 | $18.40 | $18.40 | 2,182,958 |
| 2019-07-26 | $18.79 | $18.89 | $18.65 | $18.78 | $18.78 | 2,687,276 |
| 2019-07-25 | $19.37 | $19.51 | $19.17 | $19.26 | $19.26 | 1,268,641 |
| 2019-07-24 | $19.40 | $19.40 | $19.04 | $19.20 | $19.20 | 1,868,788 |
| 2019-07-23 | $19.81 | $19.92 | $19.67 | $19.71 | $19.71 | 1,036,291 |
| 2019-07-22 | $19.60 | $19.99 | $19.59 | $19.89 | $19.89 | 1,739,782 |
| 2019-07-19 | $19.42 | $19.45 | $19.26 | $19.41 | $19.41 | 2,037,895 |
| 2019-07-18 | $19.93 | $20.18 | $19.48 | $19.68 | $19.68 | 1,768,822 |
| 2019-07-17 | $19.89 | $20.14 | $19.67 | $19.87 | $19.87 | 1,194,565 |
| 2019-07-16 | $20.04 | $20.11 | $19.77 | $19.97 | $19.97 | 2,981,390 |
| 2019-07-15 | $20.85 | $20.90 | $20.49 | $20.68 | $20.68 | 2,155,448 |
| 2019-07-12 | $21.16 | $21.32 | $21.02 | $21.09 | $21.09 | 1,963,610 |
| 2019-07-11 | $21.19 | $21.38 | $20.58 | $20.67 | $20.67 | 3,245,993 |
| 2019-07-10 | $21.16 | $21.39 | $20.84 | $21.04 | $21.04 | 2,014,577 |
| 2019-07-09 | $20.63 | $20.94 | $20.48 | $20.78 | $20.78 | 1,483,247 |
| 2019-07-08 | $20.62 | $20.70 | $20.37 | $20.63 | $20.63 | 1,805,556 |
| 2019-07-05 | $20.50 | $21.01 | $20.49 | $20.68 | $20.68 | 5,265,736 |
| 2019-07-03 | $19.56 | $19.64 | $19.34 | $19.58 | $19.58 | 1,117,195 |
| 2019-07-02 | $19.54 | $19.55 | $19.18 | $19.26 | $19.26 | 1,085,987 |
| 2019-07-01 | $19.40 | $19.53 | $19.06 | $19.45 | $19.45 | 2,839,224 |
| 2019-06-28 | $20.29 | $20.31 | $19.80 | $19.89 | $19.89 | 1,592,658 |
| 2019-06-27 | $19.55 | $20.09 | $19.55 | $19.92 | $19.92 | 1,684,069 |
| 2019-06-26 | $19.52 | $19.79 | $19.40 | $19.53 | $19.53 | 2,043,797 |
| 2019-06-25 | $19.46 | $19.72 | $19.20 | $19.47 | $19.47 | 1,674,937 |
| 2019-06-24 | $19.23 | $19.74 | $19.14 | $19.59 | $19.59 | 3,794,170 |
| 2019-06-21 | $18.63 | $18.82 | $18.53 | $18.69 | $18.69 | 1,516,833 |
| 2019-06-20 | $19.53 | $19.59 | $18.34 | $18.80 | $18.80 | 5,312,449 |
| 2019-06-19 | $20.03 | $20.05 | $19.37 | $19.50 | $19.50 | 2,027,511 |
| 2019-06-18 | $20.16 | $20.23 | $19.76 | $19.88 | $19.88 | 2,217,779 |
| 2019-06-17 | $20.50 | $20.55 | $20.26 | $20.30 | $20.30 | 590,463 |
| 2019-06-14 | $20.12 | $20.53 | $20.05 | $20.44 | $20.44 | 1,618,479 |
| 2019-06-13 | $20.25 | $20.37 | $19.89 | $19.96 | $19.96 | 1,828,586 |
| 2019-06-12 | $20.45 | $20.49 | $20.28 | $20.35 | $20.35 | 778,436 |
| 2019-06-11 | $20.07 | $20.61 | $20.02 | $20.52 | $20.52 | 1,294,293 |
| 2019-06-10 | $20.04 | $20.25 | $20.00 | $20.20 | $20.20 | 1,094,604 |
| 2019-06-07 | $19.97 | $20.16 | $19.77 | $20.05 | $20.05 | 1,314,732 |
| 2019-06-06 | $20.26 | $20.48 | $19.75 | $20.01 | $20.01 | 2,671,311 |
| 2019-06-05 | $20.52 | $20.60 | $20.18 | $20.36 | $20.36 | 1,265,650 |
| 2019-06-04 | $20.56 | $20.90 | $20.53 | $20.74 | $20.74 | 1,165,898 |
| 2019-06-03 | $20.89 | $20.90 | $20.40 | $20.59 | $20.59 | 2,559,338 |
| 2019-05-31 | $21.41 | $21.50 | $20.94 | $21.05 | $21.05 | 1,632,239 |
| 2019-05-30 | $22.14 | $22.15 | $21.70 | $21.92 | $21.92 | 1,603,225 |
| 2019-05-29 | $22.58 | $22.65 | $22.37 | $22.44 | $22.44 | 1,259,813 |
| 2019-05-28 | $21.91 | $22.19 | $21.90 | $22.12 | $22.12 | 723,990 |
| 2019-05-24 | $21.98 | $22.42 | $21.89 | $22.32 | $22.32 | 617,460 |
| 2019-05-23 | $22.08 | $22.25 | $21.86 | $22.18 | $22.18 | 991,419 |
| 2019-05-22 | $22.36 | $22.36 | $21.87 | $21.98 | $21.98 | 1,818,652 |
| 2019-05-21 | $22.88 | $22.88 | $22.57 | $22.67 | $22.67 | 901,643 |
| 2019-05-20 | $23.14 | $23.33 | $23.03 | $23.05 | $23.05 | 1,388,894 |
| 2019-05-17 | $22.91 | $23.00 | $22.73 | $22.75 | $22.75 | 512,979 |
| 2019-05-16 | $22.78 | $22.92 | $22.60 | $22.86 | $22.86 | 675,183 |
| 2019-05-15 | $22.79 | $22.79 | $22.48 | $22.56 | $22.56 | 834,007 |
| 2019-05-14 | $22.96 | $23.07 | $22.84 | $22.96 | $22.96 | 995,273 |
| 2019-05-13 | $22.89 | $22.97 | $22.64 | $22.71 | $22.71 | 1,311,529 |
| 2019-05-10 | $22.39 | $22.92 | $22.39 | $22.71 | $22.71 | 1,495,222 |
| 2019-05-09 | $22.39 | $22.49 | $22.18 | $22.42 | $22.42 | 758,760 |
| 2019-05-08 | $22.39 | $22.64 | $22.37 | $22.56 | $22.56 | 1,767,430 |
| 2019-05-07 | $22.03 | $22.14 | $21.91 | $22.00 | $22.00 | 664,201 |
| 2019-05-06 | $21.95 | $22.05 | $21.79 | $21.91 | $21.91 | 1,038,338 |
| 2019-05-03 | $22.23 | $22.35 | $22.11 | $22.19 | $22.19 | 1,014,103 |
| 2019-05-02 | $22.42 | $22.53 | $22.21 | $22.39 | $22.39 | 1,215,619 |
| 2019-05-01 | $22.60 | $22.73 | $22.55 | $22.62 | $22.62 | 795,133 |
| 2019-04-30 | $22.48 | $22.51 | $22.22 | $22.33 | $22.33 | 753,791 |
| 2019-04-29 | $22.29 | $22.49 | $22.04 | $22.47 | $22.47 | 958,971 |
| 2019-04-26 | $22.32 | $22.55 | $22.23 | $22.38 | $22.38 | 1,210,555 |
| 2019-04-25 | $21.69 | $22.14 | $21.44 | $21.96 | $21.96 | 1,820,201 |
| 2019-04-24 | $21.79 | $21.81 | $21.59 | $21.64 | $21.64 | 883,929 |
| 2019-04-23 | $21.84 | $21.84 | $21.57 | $21.65 | $21.65 | 1,620,967 |
| 2019-04-22 | $22.16 | $22.23 | $22.05 | $22.15 | $22.15 | 1,142,332 |
| 2019-04-18 | $22.08 | $22.16 | $21.85 | $21.94 | $21.94 | 1,816,802 |
| 2019-04-17 | $22.32 | $22.37 | $22.08 | $22.09 | $22.09 | 2,152,014 |
| 2019-04-16 | $22.80 | $22.80 | $22.63 | $22.66 | $22.66 | 981,692 |
| 2019-04-15 | $22.99 | $23.04 | $22.77 | $22.80 | $22.80 | 1,855,579 |
| 2019-04-12 | $23.57 | $23.63 | $23.33 | $23.35 | $23.35 | 939,457 |
| 2019-04-11 | $23.60 | $23.82 | $23.35 | $23.53 | $23.53 | 2,787,336 |
| 2019-04-10 | $23.73 | $23.90 | $23.68 | $23.74 | $23.74 | 1,105,034 |
| 2019-04-09 | $23.68 | $23.84 | $23.60 | $23.83 | $23.83 | 1,203,661 |
| 2019-04-08 | $23.70 | $23.94 | $23.66 | $23.85 | $23.85 | 1,724,135 |
| 2019-04-05 | $23.31 | $23.51 | $23.29 | $23.50 | $23.50 | 955,338 |
| 2019-04-04 | $23.53 | $23.55 | $23.20 | $23.25 | $23.25 | 1,378,727 |
| 2019-04-03 | $23.54 | $23.63 | $23.39 | $23.50 | $23.50 | 1,315,374 |
| 2019-04-02 | $23.78 | $23.78 | $23.53 | $23.67 | $23.67 | 1,119,402 |
| 2019-04-01 | $23.70 | $24.04 | $23.70 | $23.78 | $23.78 | 1,445,165 |
| 2019-03-29 | $23.62 | $23.70 | $23.38 | $23.48 | $23.48 | 1,645,263 |
| 2019-03-28 | $23.93 | $24.07 | $23.82 | $23.91 | $23.91 | 1,180,236 |
| 2019-03-27 | $23.80 | $24.01 | $23.68 | $23.97 | $23.97 | 1,531,405 |
| 2019-03-26 | $24.31 | $24.36 | $24.16 | $24.18 | $24.18 | 836,578 |
| 2019-03-25 | $24.22 | $24.50 | $24.20 | $24.39 | $24.39 | 1,114,387 |
| 2019-03-22 | $24.44 | $24.46 | $24.28 | $24.41 | $24.41 | 1,513,043 |
| 2019-03-21 | $24.69 | $24.89 | $24.63 | $24.86 | $24.86 | 972,785 |
| 2019-03-20 | $24.98 | $24.98 | $24.78 | $24.97 | $24.97 | 880,619 |
| 2019-03-19 | $25.20 | $25.26 | $25.08 | $25.16 | $25.16 | 1,249,484 |
| 2019-03-18 | $24.93 | $25.16 | $24.93 | $25.06 | $25.06 | 1,079,638 |
| 2019-03-15 | $24.92 | $24.94 | $24.61 | $24.64 | $24.64 | 1,056,563 |
| 2019-03-14 | $25.03 | $25.17 | $24.93 | $25.08 | $25.08 | 1,039,515 |
| 2019-03-13 | $24.68 | $24.93 | $24.68 | $24.88 | $24.88 | 1,285,923 |
| 2019-03-12 | $24.46 | $24.67 | $24.34 | $24.64 | $24.64 | 1,039,693 |
| 2019-03-11 | $24.61 | $24.64 | $24.39 | $24.48 | $24.48 | 1,734,047 |
| 2019-03-08 | $25.30 | $25.36 | $25.18 | $25.23 | $25.23 | 877,788 |
| 2019-03-07 | $25.11 | $25.31 | $24.89 | $25.27 | $25.27 | 1,479,649 |
| 2019-03-06 | $25.23 | $25.29 | $24.88 | $25.10 | $25.10 | 1,430,006 |
| 2019-03-05 | $25.22 | $25.47 | $25.05 | $25.43 | $25.43 | 1,517,242 |
| 2019-03-04 | $25.08 | $25.24 | $24.99 | $25.14 | $25.14 | 1,800,585 |
| 2019-03-01 | $25.24 | $25.28 | $24.92 | $25.08 | $25.08 | 2,588,189 |
| 2019-02-28 | $24.98 | $25.05 | $24.57 | $24.73 | $24.73 | 4,244,117 |
| 2019-02-27 | $24.37 | $24.75 | $24.29 | $24.73 | $24.73 | 1,061,294 |
| 2019-02-26 | $24.99 | $25.03 | $24.34 | $24.45 | $24.45 | 2,191,173 |
| 2019-02-25 | $24.51 | $24.85 | $24.31 | $24.77 | $24.77 | 3,346,391 |
| 2019-02-22 | $23.88 | $24.20 | $23.87 | $24.02 | $24.02 | 1,687,861 |
| 2019-02-21 | $23.83 | $24.05 | $23.73 | $24.01 | $24.01 | 2,246,925 |
| 2019-02-20 | $23.87 | $23.90 | $23.48 | $23.58 | $23.58 | 1,671,494 |
| 2019-02-19 | $23.41 | $23.78 | $23.36 | $23.71 | $23.71 | 1,857,821 |
| 2019-02-15 | $23.26 | $23.42 | $23.01 | $23.39 | $23.39 | 1,876,538 |
| 2019-02-14 | $23.14 | $23.31 | $22.94 | $22.99 | $22.99 | 2,625,763 |
| 2019-02-13 | $23.17 | $23.47 | $23.02 | $23.17 | $23.17 | 2,585,064 |
| 2019-02-12 | $23.63 | $24.07 | $23.56 | $23.81 | $23.81 | 2,359,098 |
| 2019-02-11 | $24.14 | $24.15 | $23.54 | $23.61 | $23.61 | 2,886,374 |
| 2019-02-08 | $23.08 | $23.34 | $22.83 | $23.27 | $23.27 | 2,522,980 |
| 2019-02-07 | $23.47 | $23.48 | $22.73 | $22.95 | $22.95 | 5,253,194 |
| 2019-02-06 | $23.82 | $24.08 | $23.65 | $23.87 | $23.87 | 1,967,791 |
| 2019-02-05 | $23.91 | $24.16 | $23.70 | $23.96 | $23.96 | 2,207,015 |
| 2019-02-04 | $23.87 | $24.03 | $23.70 | $23.79 | $23.79 | 3,418,852 |
| 2019-02-01 | $24.86 | $25.03 | $24.36 | $24.43 | $24.43 | 3,972,203 |
| 2019-01-31 | $25.67 | $25.70 | $25.00 | $25.28 | $25.28 | 3,496,424 |
| 2019-01-30 | $25.64 | $25.81 | $25.39 | $25.56 | $25.56 | 2,085,019 |
| 2019-01-29 | $25.30 | $26.06 | $25.19 | $25.85 | $25.85 | 3,395,639 |
| 2019-01-28 | $25.83 | $26.05 | $25.51 | $25.73 | $25.73 | 3,419,310 |
| 2019-01-25 | $26.50 | $27.54 | $26.48 | $27.40 | $27.40 | 2,806,956 |
| 2019-01-24 | $26.75 | $27.20 | $26.46 | $26.96 | $26.96 | 3,448,091 |
| 2019-01-23 | $27.01 | $27.13 | $25.83 | $26.31 | $26.31 | 3,249,470 |
| 2019-01-22 | $27.11 | $27.40 | $26.41 | $26.65 | $26.65 | 4,735,029 |
| 2019-01-18 | $27.33 | $28.95 | $27.29 | $28.41 | $28.41 | 6,926,378 |
| 2019-01-17 | $29.32 | $29.36 | $28.01 | $28.27 | $28.27 | 2,251,480 |
| 2019-01-16 | $30.18 | $30.33 | $27.75 | $28.22 | $28.22 | 4,471,889 |
| 2019-01-15 | $29.55 | $29.82 | $28.61 | $28.72 | $28.72 | 4,418,409 |
| 2019-01-14 | $28.00 | $29.98 | $28.00 | $29.75 | $29.75 | 8,621,486 |
| 2019-01-11 | $25.23 | $26.25 | $25.06 | $26.09 | $26.09 | 3,706,661 |
| 2019-01-10 | $25.20 | $25.39 | $24.55 | $24.75 | $24.75 | 3,610,359 |
| 2019-01-09 | $24.58 | $24.98 | $24.38 | $24.89 | $24.89 | 1,630,633 |
| 2019-01-08 | $25.10 | $25.28 | $24.55 | $24.74 | $24.74 | 2,474,925 |
| 2019-01-07 | $24.50 | $24.79 | $24.24 | $24.38 | $24.38 | 2,069,774 |
| 2019-01-04 | $24.77 | $25.25 | $24.18 | $25.09 | $25.09 | 2,623,624 |
| 2019-01-03 | $24.21 | $24.54 | $23.93 | $24.21 | $24.21 | 2,718,856 |
| 2019-01-02 | $24.22 | $24.79 | $24.11 | $24.49 | $24.49 | 3,978,445 |
| 2018-12-31 | $25.82 | $25.87 | $24.27 | $24.71 | $24.71 | 4,872,098 |
| 2018-12-28 | $27.68 | $28.19 | $27.16 | $27.40 | $27.40 | 3,343,279 |
| 2018-12-27 | $28.40 | $29.42 | $27.94 | $28.86 | $28.86 | 3,541,209 |
| 2018-12-26 | $27.97 | $28.87 | $27.54 | $28.23 | $28.23 | 3,380,310 |
| 2018-12-24 | $28.95 | $29.49 | $28.79 | $29.31 | $29.31 | 2,105,094 |
| 2018-12-21 | $29.92 | $31.15 | $29.65 | $30.25 | $30.25 | 3,163,184 |
| 2018-12-20 | $30.95 | $31.11 | $29.11 | $30.10 | $30.10 | 3,700,651 |
| 2018-12-19 | $29.07 | $30.53 | $28.77 | $30.14 | $30.14 | 3,901,778 |
| 2018-12-18 | $29.84 | $31.06 | $29.67 | $30.74 | $30.74 | 4,591,458 |
| 2018-12-17 | $30.08 | $30.10 | $28.44 | $28.71 | $28.71 | 4,230,894 |
| 2018-12-14 | $31.95 | $32.04 | $30.75 | $30.75 | $30.75 | 5,050,883 |
| 2018-12-13 | $34.63 | $34.87 | $33.13 | $33.44 | $33.44 | 5,913,720 |
| 2018-12-12 | $33.96 | $34.44 | $33.07 | $33.24 | $33.24 | 6,016,333 |
| 2018-12-11 | $36.12 | $36.20 | $35.21 | $35.33 | $35.33 | 5,209,241 |
| 2018-12-10 | $36.29 | $37.76 | $35.87 | $36.49 | $36.49 | 6,099,179 |
| 2018-12-07 | $35.56 | $36.97 | $35.54 | $36.52 | $36.52 | 7,080,000 |
| 2018-12-06 | $34.89 | $35.56 | $34.58 | $35.35 | $35.35 | 5,084,659 |
| 2018-12-04 | $36.58 | $36.88 | $35.96 | $36.32 | $36.32 | 6,310,237 |
| 2018-12-03 | $35.02 | $35.55 | $34.35 | $35.14 | $35.14 | 5,533,343 |
| 2018-11-30 | $37.19 | $37.63 | $36.20 | $37.32 | $37.32 | 4,417,426 |
| 2018-11-29 | $36.97 | $37.71 | $36.04 | $37.09 | $37.09 | 6,529,860 |
| 2018-11-28 | $35.78 | $38.23 | $35.26 | $37.74 | $37.74 | 14,427,957 |
| 2018-11-27 | $33.96 | $35.14 | $33.53 | $34.14 | $34.14 | 5,270,636 |
| 2018-11-26 | $33.57 | $34.99 | $33.45 | $34.56 | $34.56 | 7,476,098 |
| 2018-11-23 | $35.92 | $37.18 | $35.92 | $36.38 | $36.38 | 3,849,056 |
| 2018-11-21 | $37.21 | $38.45 | $35.90 | $36.30 | $36.30 | 14,054,178 |
| 2018-11-20 | $36.43 | $37.17 | $34.50 | $36.68 | $36.68 | 14,272,978 |
| 2018-11-19 | $36.73 | $38.83 | $36.01 | $37.20 | $37.20 | 15,780,401 |
| 2018-11-16 | $33.39 | $35.56 | $33.31 | $35.43 | $35.43 | 11,793,067 |
| 2018-11-15 | $35.58 | $35.81 | $31.79 | $31.80 | $31.80 | 18,755,844 |
| 2018-11-14 | $35.79 | $39.87 | $35.49 | $39.32 | $39.32 | 43,146,389 |
| 2018-11-13 | $32.03 | $33.41 | $32.03 | $33.07 | $33.07 | 15,263,162 |
| 2018-11-12 | $30.78 | $31.56 | $30.38 | $31.56 | $31.56 | 6,572,366 |
| 2018-11-09 | $29.85 | $31.09 | $29.85 | $30.24 | $30.24 | 7,420,610 |
| 2018-11-08 | $28.79 | $29.00 | $28.49 | $28.94 | $28.94 | 2,420,625 |
| 2018-11-07 | $28.71 | $28.94 | $28.39 | $28.68 | $28.68 | 2,565,989 |
| 2018-11-06 | $28.96 | $29.11 | $28.71 | $28.76 | $28.76 | 2,649,960 |
| 2018-11-05 | $28.74 | $29.07 | $28.38 | $28.93 | $28.93 | 8,825,193 |
| 2018-11-02 | $25.89 | $26.92 | $25.87 | $26.75 | $26.75 | 3,358,749 |
| 2018-11-01 | $26.63 | $26.76 | $26.14 | $26.40 | $26.40 | 2,802,797 |
| 2018-10-31 | $26.32 | $26.78 | $26.07 | $26.70 | $26.70 | 3,119,213 |
| 2018-10-30 | $26.36 | $26.40 | $25.74 | $26.06 | $26.06 | 2,458,840 |
| 2018-10-29 | $25.55 | $26.02 | $25.47 | $25.92 | $25.92 | 2,453,960 |
| 2018-10-26 | $25.72 | $26.41 | $25.58 | $26.36 | $26.36 | 3,065,435 |
| 2018-10-25 | $26.36 | $26.70 | $26.04 | $26.27 | $26.27 | 3,470,537 |
| 2018-10-24 | $26.83 | $26.85 | $26.13 | $26.38 | $26.38 | 3,271,423 |
| 2018-10-23 | $26.48 | $26.88 | $26.43 | $26.66 | $26.66 | 3,478,553 |
| 2018-10-22 | $26.20 | $26.43 | $26.02 | $26.05 | $26.05 | 4,412,691 |
| 2018-10-19 | $26.48 | $26.95 | $26.48 | $26.81 | $26.81 | 3,855,491 |
| 2018-10-18 | $26.96 | $26.98 | $26.36 | $26.62 | $26.62 | 3,790,755 |
| 2018-10-17 | $27.15 | $27.51 | $26.85 | $27.47 | $27.47 | 3,375,186 |
| 2018-10-16 | $26.77 | $27.05 | $26.56 | $26.80 | $26.80 | 2,368,624 |
| 2018-10-15 | $26.74 | $27.01 | $26.62 | $26.88 | $26.88 | 4,306,903 |
| 2018-10-12 | $26.43 | $26.45 | $25.96 | $26.06 | $26.06 | 4,625,189 |
| 2018-10-11 | $26.43 | $26.77 | $26.08 | $26.63 | $26.63 | 5,999,341 |
| 2018-10-10 | $27.41 | $27.65 | $26.89 | $26.98 | $26.98 | 4,676,728 |
| 2018-10-09 | $27.15 | $27.31 | $26.78 | $27.11 | $27.11 | 5,139,233 |
| 2018-10-08 | $26.82 | $27.23 | $26.80 | $27.07 | $27.07 | 4,297,830 |
| 2018-10-05 | $26.50 | $26.50 | $25.71 | $26.06 | $26.06 | 3,455,383 |
| 2018-10-04 | $26.85 | $26.85 | $25.88 | $26.32 | $26.32 | 4,273,043 |
| 2018-10-03 | $26.35 | $26.95 | $26.35 | $26.85 | $26.85 | 3,844,736 |
| 2018-10-02 | $25.79 | $26.40 | $25.71 | $26.11 | $26.11 | 3,158,017 |
| 2018-10-01 | $25.32 | $25.74 | $25.30 | $25.71 | $25.71 | 3,857,161 |
| 2018-09-28 | $24.86 | $24.91 | $24.60 | $24.83 | $24.83 | 3,256,781 |
| 2018-09-27 | $24.87 | $25.71 | $24.84 | $25.24 | $25.24 | 4,454,719 |
| 2018-09-26 | $25.12 | $25.30 | $24.52 | $24.63 | $24.63 | 3,341,182 |
| 2018-09-25 | $25.00 | $25.30 | $25.00 | $25.20 | $25.20 | 2,226,148 |
| 2018-09-24 | $24.72 | $25.09 | $24.71 | $25.08 | $25.08 | 2,797,560 |
| 2018-09-21 | $24.50 | $24.64 | $24.46 | $24.59 | $24.59 | 3,307,228 |
| 2018-09-20 | $24.00 | $24.58 | $23.77 | $24.37 | $24.37 | 4,627,063 |
| 2018-09-19 | $23.89 | $24.00 | $23.75 | $23.77 | $23.77 | 2,759,058 |
| 2018-09-18 | $23.15 | $23.95 | $23.11 | $23.84 | $23.84 | 4,399,522 |
| 2018-09-17 | $22.86 | $23.09 | $22.84 | $22.96 | $22.96 | 1,703,672 |
| 2018-09-14 | $22.86 | $22.86 | $22.67 | $22.69 | $22.69 | 1,894,554 |
| 2018-09-13 | $23.33 | $23.40 | $23.03 | $23.06 | $23.06 | 1,560,668 |
| 2018-09-12 | $23.48 | $23.51 | $23.14 | $23.21 | $23.21 | 2,029,753 |
| 2018-09-11 | $22.96 | $23.27 | $22.87 | $23.21 | $23.21 | 1,442,274 |
| 2018-09-10 | $22.61 | $23.09 | $22.60 | $23.02 | $23.02 | 2,465,029 |
| 2018-09-07 | $22.67 | $22.82 | $22.65 | $22.80 | $22.80 | 1,300,536 |
| 2018-09-06 | $22.91 | $22.93 | $22.70 | $22.81 | $22.81 | 1,812,800 |
| 2018-09-05 | $23.21 | $23.23 | $22.87 | $22.93 | $22.93 | 1,327,854 |
| 2018-09-04 | $23.35 | $23.57 | $23.08 | $23.11 | $23.11 | 3,214,777 |
| 2018-08-31 | $23.96 | $24.05 | $23.83 | $23.95 | $23.95 | 1,586,122 |
| 2018-08-30 | $23.64 | $23.69 | $23.34 | $23.65 | $23.65 | 2,160,479 |
| 2018-08-29 | $23.46 | $23.58 | $23.25 | $23.55 | $23.55 | 1,315,191 |
| 2018-08-28 | $23.44 | $23.46 | $23.25 | $23.35 | $23.35 | 1,527,330 |
| 2018-08-27 | $23.65 | $23.71 | $23.50 | $23.52 | $23.52 | 1,777,102 |
| 2018-08-24 | $24.05 | $24.09 | $23.87 | $23.88 | $23.88 | 1,551,282 |
| 2018-08-23 | $24.16 | $24.35 | $24.02 | $24.23 | $24.23 | 1,814,157 |
| 2018-08-22 | $24.19 | $24.26 | $24.13 | $24.18 | $24.18 | 1,039,841 |
| 2018-08-21 | $24.23 | $24.40 | $24.12 | $24.38 | $24.38 | 1,494,090 |
| 2018-08-20 | $24.11 | $24.17 | $24.04 | $24.15 | $24.15 | 1,130,197 |
| 2018-08-17 | $24.20 | $24.33 | $24.14 | $24.18 | $24.18 | 1,624,294 |
| 2018-08-16 | $24.16 | $24.19 | $23.73 | $23.86 | $23.86 | 1,923,209 |
| 2018-08-15 | $24.20 | $24.26 | $24.09 | $24.14 | $24.14 | 1,257,209 |
| 2018-08-14 | $24.21 | $24.41 | $24.19 | $24.22 | $24.22 | 1,429,110 |
| 2018-08-13 | $23.99 | $24.18 | $23.98 | $24.04 | $24.04 | 1,254,705 |
| 2018-08-10 | $23.98 | $24.18 | $23.94 | $24.13 | $24.13 | 1,394,204 |
| 2018-08-09 | $24.19 | $24.28 | $24.05 | $24.21 | $24.21 | 2,459,139 |
| 2018-08-08 | $24.06 | $24.21 | $24.03 | $24.13 | $24.13 | 3,026,273 |
| 2018-08-07 | $23.61 | $23.80 | $23.61 | $23.74 | $23.74 | 2,694,278 |
| 2018-08-06 | $23.33 | $23.48 | $23.31 | $23.43 | $23.43 | 1,210,119 |
| 2018-08-03 | $23.33 | $23.48 | $23.27 | $23.34 | $23.34 | 2,271,255 |
| 2018-08-02 | $22.62 | $23.20 | $22.61 | $23.08 | $23.08 | 2,751,727 |
| 2018-08-01 | $22.68 | $22.82 | $22.59 | $22.66 | $22.66 | 1,161,611 |
| 2018-07-31 | $23.20 | $23.21 | $22.75 | $22.81 | $22.81 | 1,668,157 |
| 2018-07-30 | $22.78 | $23.08 | $22.70 | $22.96 | $22.96 | 1,646,665 |
| 2018-07-27 | $22.82 | $22.93 | $22.77 | $22.81 | $22.81 | 1,259,075 |
| 2018-07-26 | $22.61 | $22.78 | $22.56 | $22.62 | $22.62 | 1,850,309 |
| 2018-07-25 | $22.61 | $22.63 | $22.53 | $22.60 | $22.60 | 1,196,852 |
| 2018-07-24 | $22.17 | $22.35 | $22.14 | $22.32 | $22.32 | 1,164,541 |
| 2018-07-23 | $22.14 | $22.16 | $22.05 | $22.09 | $22.09 | 2,173,877 |
| 2018-07-20 | $22.54 | $22.55 | $22.35 | $22.38 | $22.38 | 1,648,005 |
| 2018-07-19 | $21.97 | $22.50 | $21.91 | $22.44 | $22.44 | 3,628,705 |
| 2018-07-18 | $22.19 | $22.22 | $22.05 | $22.15 | $22.15 | 1,596,539 |
| 2018-07-17 | $22.40 | $22.42 | $22.15 | $22.20 | $22.20 | 2,196,860 |
| 2018-07-16 | $22.37 | $22.49 | $22.24 | $22.41 | $22.41 | 941,479 |
| 2018-07-13 | $22.55 | $22.55 | $22.32 | $22.41 | $22.41 | 2,213,070 |
| 2018-07-12 | $22.80 | $22.92 | $22.63 | $22.71 | $22.71 | 1,917,640 |
| 2018-07-11 | $22.86 | $22.97 | $22.74 | $22.90 | $22.90 | 1,357,466 |
| 2018-07-10 | $22.90 | $22.92 | $22.57 | $22.58 | $22.58 | 2,799,842 |
| 2018-07-09 | $23.04 | $23.08 | $22.86 | $22.96 | $22.96 | 1,757,620 |
| 2018-07-06 | $22.98 | $23.20 | $22.93 | $23.16 | $23.16 | 1,447,625 |
| 2018-07-05 | $23.15 | $23.17 | $22.96 | $22.96 | $22.96 | 2,200,954 |
| 2018-07-03 | $23.20 | $23.54 | $23.20 | $23.44 | $23.44 | 888,798 |
| 2018-07-02 | $23.27 | $23.28 | $23.13 | $23.23 | $23.23 | 2,346,599 |
| 2018-06-29 | $23.76 | $23.86 | $23.61 | $23.70 | $23.70 | 1,634,333 |
| 2018-06-28 | $24.35 | $24.48 | $23.77 | $23.93 | $23.93 | 2,872,252 |
| 2018-06-27 | $24.19 | $24.31 | $23.96 | $24.20 | $24.20 | 2,994,988 |
| 2018-06-26 | $23.63 | $23.85 | $23.54 | $23.83 | $23.83 | 1,106,187 |
| 2018-06-25 | $23.59 | $23.75 | $23.54 | $23.74 | $23.74 | 2,557,960 |
| 2018-06-22 | $23.83 | $23.95 | $23.71 | $23.87 | $23.87 | 2,301,606 |
| 2018-06-21 | $24.27 | $24.36 | $23.88 | $24.10 | $24.10 | 2,604,199 |
| 2018-06-20 | $24.00 | $24.06 | $23.91 | $24.03 | $24.03 | 3,860,018 |
| 2018-06-19 | $23.69 | $23.69 | $23.44 | $23.65 | $23.65 | 2,492,351 |
| 2018-06-18 | $24.22 | $24.33 | $23.90 | $24.00 | $24.00 | 2,997,367 |
| 2018-06-15 | $24.28 | $24.52 | $24.25 | $24.52 | $24.52 | 4,126,234 |
| 2018-06-14 | $23.93 | $24.06 | $23.71 | $24.02 | $24.02 | 3,448,417 |
| 2018-06-13 | $23.87 | $24.09 | $23.87 | $23.95 | $23.95 | 2,658,391 |
| 2018-06-12 | $23.80 | $23.84 | $23.60 | $23.79 | $23.79 | 2,308,257 |
| 2018-06-11 | $23.88 | $23.91 | $23.70 | $23.83 | $23.83 | 4,742,756 |
| 2018-06-08 | $23.34 | $23.50 | $23.26 | $23.49 | $23.49 | 2,243,608 |
| 2018-06-07 | $23.84 | $23.99 | $23.65 | $23.71 | $23.71 | 4,342,081 |
| 2018-06-06 | $23.44 | $23.51 | $23.25 | $23.45 | $23.45 | 2,327,295 |
| 2018-06-05 | $23.33 | $23.49 | $23.30 | $23.37 | $23.37 | 3,935,173 |
| 2018-06-04 | $23.82 | $23.94 | $23.64 | $23.67 | $23.67 | 1,886,700 |
| 2018-06-01 | $23.89 | $24.06 | $23.76 | $24.03 | $24.03 | 2,714,479 |
| 2018-05-31 | $23.69 | $24.13 | $23.69 | $23.89 | $23.89 | 4,444,498 |
| 2018-05-30 | $23.28 | $23.43 | $23.25 | $23.37 | $23.37 | 1,653,681 |
| 2018-05-29 | $23.47 | $23.50 | $23.16 | $23.47 | $23.47 | 4,034,864 |
| 2018-05-25 | $24.15 | $24.20 | $23.79 | $23.97 | $23.97 | 4,953,225 |
| 2018-05-24 | $23.87 | $24.06 | $23.79 | $24.02 | $24.02 | 1,746,355 |
| 2018-05-23 | $23.85 | $24.05 | $23.84 | $23.92 | $23.92 | 4,500,910 |
| 2018-05-22 | $23.41 | $23.79 | $23.36 | $23.72 | $23.72 | 3,046,999 |
| 2018-05-21 | $23.22 | $23.25 | $23.01 | $23.13 | $23.13 | 2,985,136 |
| 2018-05-18 | $23.30 | $23.45 | $23.19 | $23.19 | $23.19 | 1,695,732 |
| 2018-05-17 | $22.80 | $23.37 | $22.74 | $23.26 | $23.26 | 3,612,489 |
| 2018-05-16 | $23.02 | $23.08 | $22.91 | $22.95 | $22.95 | 2,018,682 |
| 2018-05-15 | $23.31 | $23.33 | $23.05 | $23.13 | $23.13 | 2,507,309 |
| 2018-05-14 | $22.87 | $23.22 | $22.86 | $23.13 | $23.13 | 3,117,893 |
| 2018-05-11 | $22.90 | $22.98 | $22.79 | $22.95 | $22.95 | 1,339,256 |
| 2018-05-10 | $22.53 | $23.00 | $22.47 | $22.88 | $22.88 | 5,033,739 |
| 2018-05-09 | $22.29 | $22.47 | $22.26 | $22.30 | $22.30 | 1,240,076 |
| 2018-05-08 | $22.35 | $22.41 | $22.09 | $22.33 | $22.33 | 1,958,614 |
| 2018-05-07 | $22.45 | $22.54 | $22.28 | $22.30 | $22.30 | 3,475,325 |
| 2018-05-04 | $22.26 | $22.30 | $22.04 | $22.15 | $22.15 | 1,555,824 |
| 2018-05-03 | $22.24 | $22.31 | $22.03 | $22.31 | $22.31 | 4,191,927 |
| 2018-05-02 | $22.57 | $22.61 | $22.40 | $22.48 | $22.48 | 3,128,080 |
| 2018-05-01 | $22.88 | $22.97 | $22.64 | $22.83 | $22.83 | 2,575,559 |
| 2018-04-30 | $22.36 | $22.57 | $22.25 | $22.56 | $22.56 | 2,183,550 |
| 2018-04-27 | $22.75 | $22.78 | $22.58 | $22.60 | $22.60 | 2,062,020 |
| 2018-04-26 | $22.91 | $23.18 | $22.90 | $23.05 | $23.05 | 2,937,914 |
| 2018-04-25 | $22.82 | $22.94 | $22.71 | $22.93 | $22.93 | 1,061,243 |
| 2018-04-24 | $22.76 | $22.95 | $22.74 | $22.91 | $22.91 | 2,792,319 |
| 2018-04-23 | $22.47 | $22.70 | $22.47 | $22.62 | $22.62 | 3,393,376 |
| 2018-04-20 | $22.18 | $22.60 | $22.16 | $22.56 | $22.56 | 5,173,935 |
| 2018-04-19 | $22.19 | $22.52 | $21.97 | $22.09 | $22.09 | 4,147,725 |
| 2018-04-18 | $22.84 | $22.98 | $22.54 | $22.61 | $22.61 | 2,926,173 |
| 2018-04-17 | $22.65 | $22.77 | $22.58 | $22.60 | $22.60 | 2,216,092 |
| 2018-04-16 | $22.76 | $22.90 | $22.67 | $22.69 | $22.69 | 1,386,569 |
| 2018-04-13 | $22.56 | $22.75 | $22.51 | $22.57 | $22.57 | 2,340,353 |
| 2018-04-12 | $22.15 | $22.24 | $21.98 | $22.19 | $22.19 | 2,432,723 |
| 2018-04-11 | $22.11 | $22.18 | $22.00 | $22.02 | $22.02 | 1,538,313 |
| 2018-04-10 | $21.94 | $22.02 | $21.83 | $21.94 | $21.94 | 2,455,936 |
| 2018-04-09 | $22.17 | $22.30 | $21.78 | $22.25 | $22.25 | 2,852,037 |
| 2018-04-06 | $22.29 | $22.34 | $22.22 | $22.24 | $22.24 | 1,364,077 |
| 2018-04-05 | $22.25 | $22.33 | $21.92 | $22.09 | $22.09 | 2,257,907 |
| 2018-04-04 | $22.51 | $22.65 | $22.28 | $22.33 | $22.33 | 2,398,727 |
| 2018-04-03 | $22.17 | $22.32 | $22.15 | $22.23 | $22.23 | 1,261,391 |
| 2018-04-02 | $22.08 | $22.15 | $21.86 | $22.04 | $22.04 | 2,731,089 |
| 2018-03-29 | $22.71 | $22.79 | $22.50 | $22.55 | $22.55 | 2,458,681 |
| 2018-03-28 | $22.27 | $22.35 | $22.18 | $22.30 | $22.30 | 1,559,609 |
| 2018-03-27 | $22.17 | $22.44 | $22.00 | $22.36 | $22.36 | 1,737,845 |
| 2018-03-26 | $21.86 | $22.08 | $21.83 | $22.03 | $22.03 | 2,406,319 |
| 2018-03-23 | $21.67 | $21.89 | $21.65 | $21.68 | $21.68 | 1,589,495 |
| 2018-03-22 | $22.05 | $22.25 | $21.86 | $21.88 | $21.88 | 2,325,268 |
| 2018-03-21 | $22.38 | $22.47 | $21.97 | $22.06 | $22.06 | 2,556,564 |
| 2018-03-20 | $22.24 | $22.44 | $22.13 | $22.29 | $22.29 | 3,081,456 |
| 2018-03-19 | $22.10 | $22.17 | $22.04 | $22.13 | $22.13 | 1,930,891 |
| 2018-03-16 | $22.31 | $22.51 | $22.29 | $22.48 | $22.48 | 1,535,138 |
| 2018-03-15 | $22.87 | $22.88 | $22.23 | $22.40 | $22.40 | 5,609,363 |
| 2018-03-14 | $22.74 | $22.84 | $22.60 | $22.82 | $22.82 | 3,104,765 |
| 2018-03-13 | $23.27 | $23.29 | $23.13 | $23.24 | $23.24 | 2,422,835 |
| 2018-03-12 | $23.16 | $23.37 | $23.10 | $23.21 | $23.21 | 6,149,759 |
| 2018-03-09 | $22.78 | $22.88 | $22.71 | $22.74 | $22.74 | 1,111,976 |
| 2018-03-08 | $23.14 | $23.14 | $22.81 | $22.92 | $22.92 | 2,490,306 |
| 2018-03-07 | $23.18 | $23.24 | $23.08 | $23.22 | $23.22 | 1,769,215 |
| 2018-03-06 | $22.82 | $22.97 | $22.70 | $22.95 | $22.95 | 1,932,405 |
| 2018-03-05 | $22.54 | $22.63 | $22.38 | $22.53 | $22.53 | 1,684,641 |
| 2018-03-02 | $22.54 | $22.64 | $22.45 | $22.58 | $22.58 | 2,394,720 |
| 2018-03-01 | $22.41 | $22.74 | $22.25 | $22.45 | $22.45 | 4,701,645 |
| 2018-02-28 | $22.47 | $22.56 | $22.20 | $22.26 | $22.26 | 1,930,382 |
| 2018-02-27 | $22.13 | $22.51 | $22.13 | $22.39 | $22.39 | 1,805,573 |
| 2018-02-26 | $22.46 | $22.49 | $22.04 | $22.39 | $22.39 | 2,203,987 |
| 2018-02-23 | $22.07 | $22.27 | $21.90 | $22.22 | $22.22 | 2,217,985 |
| 2018-02-22 | $22.29 | $22.41 | $22.09 | $22.14 | $22.14 | 1,897,849 |
| 2018-02-21 | $22.38 | $22.50 | $22.18 | $22.30 | $22.30 | 2,680,755 |
| 2018-02-20 | $22.15 | $22.26 | $22.04 | $22.18 | $22.18 | 4,200,192 |
| 2018-02-16 | $21.65 | $21.79 | $21.61 | $21.69 | $21.69 | 2,771,215 |
| 2018-02-15 | $21.72 | $22.06 | $21.61 | $21.87 | $21.87 | 4,553,234 |
| 2018-02-14 | $21.69 | $22.13 | $21.64 | $21.99 | $21.99 | 4,476,599 |
| 2018-02-13 | $22.04 | $22.28 | $21.88 | $22.00 | $22.00 | 4,027,769 |
| 2018-02-12 | $21.66 | $21.84 | $21.56 | $21.67 | $21.67 | 4,258,936 |
| 2018-02-09 | $22.22 | $22.26 | $21.77 | $22.03 | $22.03 | 5,994,378 |
| 2018-02-08 | $23.06 | $23.28 | $22.68 | $22.74 | $22.74 | 8,405,208 |
| 2018-02-07 | $22.87 | $23.09 | $22.72 | $22.80 | $22.80 | 4,192,412 |
| 2018-02-06 | $22.89 | $23.38 | $22.87 | $23.30 | $23.30 | 4,385,401 |
| 2018-02-05 | $23.64 | $23.68 | $23.11 | $23.24 | $23.24 | 6,450,964 |
| 2018-02-02 | $24.11 | $24.31 | $23.99 | $24.20 | $24.20 | 4,919,607 |
| 2018-02-01 | $24.57 | $24.70 | $23.96 | $24.35 | $24.35 | 10,504,712 |
| 2018-01-31 | $25.79 | $25.84 | $25.01 | $25.08 | $25.08 | 10,630,304 |
| 2018-01-30 | $27.05 | $27.43 | $26.71 | $26.77 | $26.77 | 6,184,836 |
| 2018-01-29 | $26.07 | $26.90 | $26.04 | $26.84 | $26.84 | 7,057,087 |
| 2018-01-26 | $26.75 | $27.00 | $26.67 | $26.77 | $26.77 | 6,329,877 |
| 2018-01-25 | $26.28 | $26.76 | $25.98 | $26.17 | $26.17 | 6,235,136 |
| 2018-01-24 | $26.05 | $26.44 | $25.54 | $25.72 | $25.72 | 7,197,720 |
| 2018-01-23 | $25.62 | $26.42 | $25.44 | $25.94 | $25.94 | 7,943,240 |
| 2018-01-22 | $24.65 | $24.88 | $24.58 | $24.85 | $24.85 | 3,674,144 |
| 2018-01-19 | $25.00 | $25.32 | $24.73 | $24.86 | $24.86 | 4,292,913 |
| 2018-01-18 | $25.26 | $25.30 | $24.36 | $25.19 | $25.19 | 6,898,597 |
| 2018-01-17 | $25.16 | $25.81 | $24.92 | $25.60 | $25.60 | 9,458,547 |
| 2018-01-16 | $24.58 | $25.08 | $24.11 | $24.60 | $24.60 | 8,344,380 |
| 2018-01-12 | $24.46 | $25.48 | $24.46 | $25.28 | $25.28 | 12,648,711 |
| 2018-01-11 | $23.84 | $24.44 | $23.52 | $24.40 | $24.40 | 14,321,236 |
| 2018-01-10 | $23.40 | $23.51 | $22.68 | $22.99 | $22.99 | 4,797,828 |
| 2018-01-09 | $22.55 | $23.44 | $22.34 | $23.30 | $23.30 | 8,351,213 |
| 2018-01-08 | $22.36 | $22.52 | $22.01 | $22.30 | $22.30 | 9,144,619 |
| 2018-01-05 | $21.99 | $22.20 | $21.89 | $22.08 | $22.08 | 9,380,600 |
| 2018-01-04 | $5.94 | $6.00 | $5.61 | $5.67 | $22.68 | 5,087,591 |
| 2018-01-03 | $5.95 | $5.97 | $5.84 | $5.91 | $23.64 | 3,172,897 |
| 2018-01-02 | $6.04 | $6.06 | $5.88 | $6.01 | $24.04 | 7,088,608 |
| 2017-12-29 | $5.90 | $5.94 | $5.77 | $5.83 | $23.32 | 4,611,806 |
| 2017-12-28 | $5.67 | $5.82 | $5.66 | $5.76 | $23.04 | 7,076,054 |
| 2017-12-27 | $5.42 | $5.44 | $5.35 | $5.39 | $21.56 | 2,316,469 |
| 2017-12-26 | $5.26 | $5.34 | $5.21 | $5.22 | $20.88 | 3,247,532 |
| 2017-12-22 | $5.21 | $5.27 | $5.20 | $5.25 | $21.00 | 2,210,985 |
| 2017-12-21 | $5.18 | $5.26 | $5.10 | $5.14 | $20.56 | 4,078,579 |
| 2017-12-20 | $5.30 | $5.31 | $5.16 | $5.23 | $20.92 | 4,185,212 |
| 2017-12-19 | $5.42 | $5.48 | $5.32 | $5.36 | $21.44 | 2,804,186 |
| 2017-12-18 | $5.43 | $5.51 | $5.41 | $5.42 | $21.68 | 5,454,979 |
| 2017-12-15 | $5.32 | $5.36 | $5.14 | $5.22 | $20.88 | 4,643,340 |
| 2017-12-14 | $5.36 | $5.39 | $5.25 | $5.34 | $21.36 | 2,689,483 |
| 2017-12-13 | $5.38 | $5.47 | $5.29 | $5.36 | $21.44 | 2,943,488 |
| 2017-12-12 | $5.63 | $5.64 | $5.32 | $5.36 | $21.44 | 5,423,914 |
| 2017-12-11 | $5.62 | $5.66 | $5.56 | $5.56 | $22.24 | 2,953,757 |
| 2017-12-08 | $5.56 | $5.57 | $5.49 | $5.53 | $22.12 | 2,462,215 |
| 2017-12-07 | $5.63 | $5.63 | $5.47 | $5.50 | $22.00 | 8,813,534 |
| 2017-12-06 | $5.86 | $5.86 | $5.74 | $5.78 | $23.12 | 1,954,151 |
| 2017-12-05 | $5.78 | $5.84 | $5.72 | $5.80 | $23.20 | 4,489,456 |
| 2017-12-04 | $6.05 | $6.05 | $5.88 | $5.92 | $23.68 | 4,662,470 |
| 2017-12-01 | $6.14 | $6.18 | $6.07 | $6.10 | $24.40 | 2,606,764 |
| 2017-11-30 | $6.14 | $6.16 | $5.98 | $6.05 | $24.20 | 5,923,217 |
| 2017-11-29 | $6.38 | $6.38 | $6.27 | $6.31 | $25.24 | 3,834,586 |
| 2017-11-28 | $6.14 | $6.27 | $6.14 | $6.23 | $24.92 | 3,402,895 |
| 2017-11-27 | $5.95 | $6.04 | $5.94 | $6.03 | $24.12 | 4,136,240 |
| 2017-11-24 | $5.97 | $5.97 | $5.78 | $5.84 | $23.36 | 5,150,996 |
| 2017-11-22 | $6.11 | $6.15 | $6.07 | $6.10 | $24.40 | 2,508,289 |
| 2017-11-21 | $6.25 | $6.28 | $6.18 | $6.20 | $24.80 | 1,766,128 |
| 2017-11-20 | $6.24 | $6.29 | $6.22 | $6.24 | $24.96 | 1,656,314 |
| 2017-11-17 | $6.34 | $6.41 | $6.31 | $6.40 | $25.60 | 2,149,322 |
| 2017-11-16 | $6.38 | $6.38 | $6.25 | $6.31 | $25.24 | 1,875,245 |
| 2017-11-15 | $6.40 | $6.47 | $6.27 | $6.33 | $25.32 | 1,400,342 |
| 2017-11-14 | $6.32 | $6.39 | $6.29 | $6.33 | $25.32 | 2,296,643 |
| 2017-11-13 | $6.51 | $6.63 | $6.42 | $6.46 | $25.84 | 2,290,958 |
| 2017-11-10 | $6.56 | $6.62 | $6.52 | $6.61 | $26.44 | 1,660,867 |
| 2017-11-09 | $6.59 | $6.60 | $6.50 | $6.59 | $26.36 | 2,669,655 |
| 2017-11-08 | $6.53 | $6.55 | $6.47 | $6.47 | $25.88 | 1,649,117 |
| 2017-11-07 | $6.41 | $6.52 | $6.36 | $6.47 | $25.88 | 3,079,539 |
| 2017-11-06 | $6.31 | $6.45 | $6.29 | $6.38 | $25.52 | 4,661,808 |
| 2017-11-03 | $6.11 | $6.15 | $6.08 | $6.12 | $24.48 | 1,570,558 |
| 2017-11-02 | $5.99 | $6.07 | $5.96 | $6.03 | $24.12 | 2,153,560 |
| 2017-11-01 | $5.87 | $5.97 | $5.86 | $5.97 | $23.88 | 2,378,701 |
| 2017-10-31 | $6.04 | $6.05 | $5.92 | $5.98 | $23.92 | 3,456,030 |
| 2017-10-30 | $6.11 | $6.17 | $6.08 | $6.13 | $24.52 | 1,481,893 |
| 2017-10-27 | $6.12 | $6.13 | $6.05 | $6.11 | $24.44 | 3,663,381 |
| 2017-10-26 | $6.27 | $6.32 | $6.25 | $6.26 | $25.04 | 1,579,231 |
| 2017-10-25 | $6.36 | $6.41 | $6.31 | $6.35 | $25.40 | 1,286,846 |
| 2017-10-24 | $6.45 | $6.47 | $6.40 | $6.47 | $25.88 | 2,175,791 |
| 2017-10-23 | $6.48 | $6.52 | $6.42 | $6.44 | $25.76 | 2,309,334 |
| 2017-10-20 | $6.34 | $6.42 | $6.31 | $6.37 | $25.48 | 1,396,832 |
| 2017-10-19 | $6.30 | $6.39 | $6.18 | $6.36 | $25.44 | 3,287,281 |
| 2017-10-18 | $6.35 | $6.36 | $6.29 | $6.34 | $25.36 | 1,417,141 |
| 2017-10-17 | $6.52 | $6.58 | $6.38 | $6.39 | $25.56 | 1,500,478 |
| 2017-10-16 | $6.36 | $6.46 | $6.35 | $6.44 | $25.76 | 1,595,126 |
| 2017-10-13 | $6.58 | $6.60 | $6.49 | $6.51 | $26.04 | 1,289,238 |
| 2017-10-12 | $6.40 | $6.55 | $6.39 | $6.50 | $26.00 | 2,920,149 |
| 2017-10-11 | $6.42 | $6.43 | $6.27 | $6.31 | $25.24 | 2,023,195 |
| 2017-10-10 | $6.25 | $6.30 | $6.24 | $6.27 | $25.08 | 1,262,766 |
| 2017-10-09 | $6.25 | $6.25 | $6.15 | $6.17 | $24.68 | 1,805,733 |
| 2017-10-06 | $6.32 | $6.33 | $6.22 | $6.25 | $25.00 | 2,106,642 |
| 2017-10-05 | $6.44 | $6.51 | $6.30 | $6.32 | $25.28 | 2,228,958 |
| 2017-10-04 | $6.42 | $6.45 | $6.37 | $6.39 | $25.56 | 1,395,005 |
| 2017-10-03 | $6.32 | $6.37 | $6.29 | $6.31 | $25.24 | 2,090,284 |
| 2017-10-02 | $6.40 | $6.40 | $6.29 | $6.38 | $25.52 | 4,705,786 |
| 2017-09-29 | $6.54 | $6.60 | $6.53 | $6.57 | $26.28 | 1,079,515 |
| 2017-09-28 | $6.61 | $6.70 | $6.53 | $6.58 | $26.32 | 1,553,915 |
| 2017-09-27 | $6.67 | $6.70 | $6.64 | $6.66 | $26.64 | 1,493,529 |
| 2017-09-26 | $6.56 | $6.56 | $6.48 | $6.53 | $26.12 | 1,011,584 |
| 2017-09-25 | $6.53 | $6.58 | $6.48 | $6.51 | $26.04 | 1,758,529 |
| 2017-09-22 | $6.57 | $6.61 | $6.56 | $6.56 | $26.24 | 1,130,835 |
| 2017-09-21 | $6.73 | $6.74 | $6.54 | $6.58 | $26.32 | 3,690,937 |
| 2017-09-20 | $6.93 | $6.95 | $6.82 | $6.85 | $27.40 | 1,117,980 |
| 2017-09-19 | $6.95 | $6.97 | $6.89 | $6.91 | $27.64 | 660,975 |
| 2017-09-18 | $6.90 | $6.98 | $6.88 | $6.96 | $27.84 | 2,378,869 |
| 2017-09-15 | $6.71 | $6.75 | $6.67 | $6.73 | $26.92 | 1,637,089 |
| 2017-09-14 | $6.75 | $6.88 | $6.73 | $6.82 | $27.28 | 1,331,498 |
| 2017-09-13 | $6.77 | $6.82 | $6.75 | $6.77 | $27.08 | 1,763,339 |
| 2017-09-12 | $6.69 | $6.75 | $6.64 | $6.66 | $26.64 | 2,126,270 |
| 2017-09-11 | $6.52 | $6.55 | $6.48 | $6.54 | $26.16 | 839,993 |
| 2017-09-08 | $6.50 | $6.51 | $6.40 | $6.44 | $25.76 | 1,463,154 |
| 2017-09-07 | $6.69 | $6.69 | $6.59 | $6.62 | $26.48 | 1,567,630 |
| 2017-09-06 | $6.69 | $6.70 | $6.61 | $6.67 | $26.68 | 966,256 |
| 2017-09-05 | $6.60 | $6.64 | $6.58 | $6.59 | $26.36 | 1,737,201 |
| 2017-09-01 | $6.68 | $6.85 | $6.66 | $6.79 | $27.16 | 1,354,045 |
| 2017-08-31 | $6.47 | $6.75 | $6.46 | $6.71 | $26.84 | 2,759,495 |
| 2017-08-30 | $6.52 | $6.55 | $6.49 | $6.52 | $26.08 | 903,477 |
| 2017-08-29 | $6.60 | $6.62 | $6.53 | $6.60 | $26.40 | 957,170 |
| 2017-08-28 | $6.42 | $6.65 | $6.41 | $6.57 | $26.28 | 1,762,217 |
| 2017-08-25 | $6.53 | $6.55 | $6.46 | $6.49 | $25.96 | 1,148,920 |
| 2017-08-24 | $6.61 | $6.68 | $6.57 | $6.62 | $26.48 | 2,100,018 |
| 2017-08-23 | $6.54 | $6.59 | $6.50 | $6.57 | $26.28 | 846,298 |
| 2017-08-22 | $6.69 | $6.69 | $6.55 | $6.59 | $26.36 | 1,053,044 |
| 2017-08-21 | $6.48 | $6.68 | $6.45 | $6.64 | $26.56 | 1,259,250 |
| 2017-08-18 | $6.52 | $6.54 | $6.48 | $6.51 | $26.04 | 713,364 |
| 2017-08-17 | $6.47 | $6.59 | $6.41 | $6.55 | $26.20 | 856,220 |
| 2017-08-16 | $6.50 | $6.58 | $6.47 | $6.49 | $25.96 | 931,579 |
| 2017-08-15 | $6.60 | $6.64 | $6.56 | $6.58 | $26.32 | 1,358,264 |
| 2017-08-14 | $6.70 | $6.70 | $6.56 | $6.65 | $26.60 | 1,217,667 |
| 2017-08-11 | $6.69 | $6.72 | $6.67 | $6.69 | $26.76 | 598,754 |
| 2017-08-10 | $6.50 | $6.72 | $6.48 | $6.69 | $26.76 | 2,671,191 |
| 2017-08-09 | $6.43 | $6.51 | $6.42 | $6.46 | $25.84 | 1,529,826 |
| 2017-08-08 | $6.27 | $6.35 | $6.24 | $6.31 | $25.24 | 774,503 |
| 2017-08-07 | $6.25 | $6.31 | $6.24 | $6.30 | $25.20 | 1,040,431 |
| 2017-08-04 | $6.27 | $6.28 | $6.21 | $6.25 | $25.00 | 1,008,455 |
| 2017-08-03 | $6.34 | $6.39 | $6.27 | $6.28 | $25.12 | 1,367,329 |
| 2017-08-02 | $6.32 | $6.37 | $6.30 | $6.30 | $25.20 | 1,344,289 |
| 2017-08-01 | $6.27 | $6.28 | $6.21 | $6.25 | $25.00 | 1,008,455 |
| 2017-07-31 | $6.42 | $6.42 | $6.24 | $6.32 | $25.28 | 3,041,945 |
| 2017-07-28 | $6.68 | $6.69 | $6.58 | $6.61 | $26.44 | 959,566 |
| 2017-07-27 | $6.55 | $6.71 | $6.54 | $6.64 | $26.56 | 1,850,731 |
| 2017-07-26 | $6.55 | $6.56 | $6.47 | $6.55 | $26.20 | 1,241,285 |
| 2017-07-25 | $6.55 | $6.58 | $6.53 | $6.58 | $26.32 | 1,286,127 |
| 2017-07-24 | $6.57 | $6.61 | $6.43 | $6.47 | $25.88 | 1,638,672 |
| 2017-07-21 | $6.76 | $6.78 | $6.57 | $6.62 | $26.48 | 2,638,441 |
| 2017-07-20 | $6.89 | $6.95 | $6.75 | $6.79 | $27.16 | 1,850,982 |
| 2017-07-19 | $6.88 | $6.92 | $6.85 | $6.87 | $27.48 | 821,152 |
| 2017-07-18 | $6.88 | $6.91 | $6.83 | $6.87 | $27.48 | 1,415,398 |
| 2017-07-17 | $6.74 | $6.81 | $6.71 | $6.76 | $27.04 | 1,001,674 |
| 2017-07-14 | $6.61 | $6.70 | $6.60 | $6.66 | $26.64 | 868,989 |
| 2017-07-13 | $6.60 | $6.74 | $6.60 | $6.63 | $26.52 | 1,212,090 |
| 2017-07-12 | $6.69 | $6.74 | $6.64 | $6.70 | $26.80 | 1,339,049 |
| 2017-07-11 | $6.67 | $6.82 | $6.67 | $6.78 | $27.12 | 2,482,608 |
| 2017-07-10 | $6.54 | $6.58 | $6.51 | $6.52 | $26.08 | 2,096,209 |
| 2017-07-07 | $6.57 | $6.58 | $6.36 | $6.39 | $25.56 | 2,630,992 |
| 2017-07-06 | $6.42 | $6.47 | $6.40 | $6.45 | $25.80 | 2,520,974 |
| 2017-07-05 | $6.50 | $6.51 | $6.33 | $6.38 | $25.52 | 3,177,697 |
| 2017-07-03 | $6.76 | $6.82 | $6.61 | $6.66 | $26.64 | 1,979,589 |
| 2017-06-30 | $6.74 | $6.80 | $6.65 | $6.78 | $27.12 | 1,706,724 |
| 2017-06-29 | $6.91 | $6.98 | $6.79 | $6.82 | $27.28 | 1,971,515 |
| 2017-06-28 | $6.91 | $6.94 | $6.88 | $6.89 | $27.56 | 994,661 |
| 2017-06-27 | $6.80 | $6.89 | $6.79 | $6.84 | $27.36 | 1,969,441 |
| 2017-06-26 | $6.80 | $6.87 | $6.74 | $6.84 | $27.36 | 2,311,348 |
| 2017-06-23 | $6.57 | $6.62 | $6.57 | $6.60 | $26.40 | 1,757,477 |
| 2017-06-22 | $6.55 | $6.66 | $6.43 | $6.52 | $26.08 | 2,516,181 |
| 2017-06-21 | $6.59 | $6.62 | $6.48 | $6.52 | $26.08 | 1,056,086 |
| 2017-06-20 | $6.53 | $6.56 | $6.50 | $6.53 | $26.12 | 933,464 |
| 2017-06-19 | $6.54 | $6.58 | $6.51 | $6.53 | $26.12 | 2,108,403 |
| 2017-06-16 | $6.85 | $6.89 | $6.80 | $6.83 | $27.32 | 618,805 |
| 2017-06-15 | $6.61 | $6.90 | $6.59 | $6.86 | $27.44 | 2,207,678 |
| 2017-06-14 | $6.63 | $6.73 | $6.60 | $6.62 | $26.48 | 1,477,721 |
| 2017-06-13 | $6.81 | $6.82 | $6.65 | $6.68 | $26.72 | 1,642,704 |
| 2017-06-12 | $6.91 | $6.93 | $6.76 | $6.77 | $27.08 | 1,188,581 |
| 2017-06-09 | $6.85 | $6.88 | $6.83 | $6.86 | $27.44 | 802,243 |
| 2017-06-08 | $6.82 | $6.91 | $6.72 | $6.82 | $27.28 | 1,740,783 |
| 2017-06-07 | $6.94 | $6.94 | $6.78 | $6.79 | $27.16 | 1,396,929 |
| 2017-06-06 | $6.84 | $6.88 | $6.80 | $6.86 | $27.44 | 1,157,539 |
| 2017-06-05 | $6.75 | $6.81 | $6.70 | $6.73 | $26.92 | 1,537,540 |
| 2017-06-02 | $6.82 | $6.84 | $6.74 | $6.77 | $27.08 | 1,339,411 |
| 2017-06-01 | $6.94 | $6.95 | $6.74 | $6.87 | $27.48 | 2,592,857 |
| 2017-05-31 | $7.02 | $7.02 | $6.90 | $6.92 | $27.68 | 1,872,633 |
| 2017-05-30 | $7.16 | $7.17 | $7.08 | $7.11 | $28.44 | 2,054,217 |
| 2017-05-26 | $7.44 | $7.49 | $7.33 | $7.44 | $29.76 | 1,482,561 |
| 2017-05-25 | $7.48 | $7.48 | $7.30 | $7.40 | $29.60 | 1,462,317 |
| 2017-05-24 | $7.40 | $7.51 | $7.38 | $7.43 | $29.72 | 1,642,739 |
| 2017-05-23 | $7.68 | $7.69 | $7.45 | $7.49 | $29.96 | 2,858,293 |
| 2017-05-22 | $7.66 | $7.72 | $7.65 | $7.70 | $30.80 | 904,861 |
| 2017-05-19 | $7.49 | $7.59 | $7.48 | $7.55 | $30.20 | 1,277,721 |
| 2017-05-18 | $7.43 | $7.48 | $7.34 | $7.41 | $29.64 | 1,056,411 |
| 2017-05-17 | $7.41 | $7.45 | $7.34 | $7.43 | $29.72 | 1,464,704 |
| 2017-05-16 | $7.56 | $7.60 | $7.45 | $7.47 | $29.88 | 1,857,682 |
| 2017-05-15 | $7.76 | $7.80 | $7.72 | $7.76 | $31.04 | 1,614,671 |
| 2017-05-12 | $7.83 | $7.93 | $7.82 | $7.88 | $31.52 | 1,855,549 |
| 2017-05-11 | $7.69 | $7.83 | $7.66 | $7.77 | $31.08 | 1,605,664 |
| 2017-05-10 | $7.54 | $7.73 | $7.51 | $7.57 | $30.28 | 2,155,766 |
| 2017-05-09 | $7.41 | $7.50 | $7.38 | $7.44 | $29.76 | 1,171,501 |
| 2017-05-08 | $7.34 | $7.36 | $7.26 | $7.35 | $29.40 | 2,170,098 |
| 2017-05-05 | $7.46 | $7.57 | $7.44 | $7.54 | $30.16 | 3,480,229 |
| 2017-05-04 | $7.44 | $7.45 | $7.31 | $7.39 | $29.56 | 1,554,723 |
| 2017-05-03 | $7.37 | $7.47 | $7.35 | $7.43 | $29.72 | 2,377,459 |
| 2017-05-02 | $7.47 | $7.56 | $7.34 | $7.36 | $29.44 | 3,403,584 |
| 2017-05-01 | $7.54 | $7.57 | $7.39 | $7.47 | $29.88 | 1,437,845 |
| 2017-04-28 | $7.58 | $7.62 | $7.55 | $7.57 | $30.28 | 1,131,647 |
| 2017-04-27 | $7.44 | $7.54 | $7.43 | $7.48 | $29.92 | 1,506,725 |
| 2017-04-26 | $7.46 | $7.57 | $7.45 | $7.53 | $30.12 | 1,858,960 |
| 2017-04-25 | $7.27 | $7.34 | $7.22 | $7.33 | $29.32 | 1,468,262 |
| 2017-04-24 | $7.30 | $7.38 | $7.23 | $7.32 | $29.28 | 1,692,146 |
| 2017-04-21 | $7.53 | $7.54 | $7.34 | $7.40 | $29.60 | 3,212,793 |
| 2017-04-20 | $7.55 | $7.59 | $7.45 | $7.52 | $30.08 | 1,534,243 |
| 2017-04-19 | $7.59 | $7.65 | $7.55 | $7.56 | $30.24 | 2,671,744 |
| 2017-04-18 | $7.51 | $7.55 | $7.43 | $7.49 | $29.96 | 968,493 |
| 2017-04-17 | $7.52 | $7.69 | $7.51 | $7.53 | $30.12 | 1,544,232 |
| 2017-04-13 | $7.63 | $7.69 | $7.54 | $7.66 | $30.64 | 1,877,608 |
| 2017-04-12 | $7.52 | $7.58 | $7.49 | $7.54 | $30.16 | 1,830,705 |
| 2017-04-11 | $7.56 | $7.58 | $7.45 | $7.52 | $30.08 | 2,595,533 |
| 2017-04-10 | $7.70 | $7.75 | $7.66 | $7.68 | $30.72 | 1,687,779 |
| 2017-04-07 | $7.82 | $7.84 | $7.72 | $7.73 | $30.92 | 901,548 |
| 2017-04-06 | $7.79 | $7.91 | $7.77 | $7.82 | $31.28 | 1,698,069 |
| 2017-04-05 | $7.87 | $7.90 | $7.72 | $7.77 | $31.08 | 3,118,812 |
| 2017-04-04 | $7.54 | $7.83 | $7.54 | $7.79 | $31.16 | 4,541,377 |
| 2017-04-03 | $7.49 | $7.50 | $7.41 | $7.44 | $29.76 | 2,317,477 |
| 2017-03-31 | $7.66 | $7.67 | $7.51 | $7.57 | $30.28 | 2,588,582 |
| 2017-03-30 | $7.59 | $7.67 | $7.46 | $7.57 | $30.28 | 2,359,977 |
| 2017-03-29 | $7.65 | $7.72 | $7.60 | $7.64 | $30.56 | 2,498,777 |
| 2017-03-28 | $7.45 | $7.56 | $7.43 | $7.49 | $29.96 | 1,174,754 |
| 2017-03-27 | $7.56 | $7.57 | $7.41 | $7.43 | $29.72 | 2,622,969 |
| 2017-03-24 | $7.46 | $7.50 | $7.43 | $7.48 | $29.92 | 1,310,776 |
| 2017-03-23 | $7.34 | $7.45 | $7.25 | $7.43 | $29.72 | 2,232,208 |
| 2017-03-22 | $7.36 | $7.44 | $7.28 | $7.29 | $29.16 | 2,217,017 |
| 2017-03-21 | $7.49 | $7.50 | $7.34 | $7.46 | $29.84 | 3,656,714 |
| 2017-03-20 | $7.21 | $7.43 | $7.21 | $7.43 | $29.72 | 2,092,924 |
| 2017-03-17 | $7.09 | $7.16 | $7.04 | $7.12 | $28.48 | 1,230,557 |
| 2017-03-16 | $7.06 | $7.19 | $7.00 | $7.03 | $28.12 | 3,060,700 |
| 2017-03-15 | $7.21 | $7.25 | $7.17 | $7.19 | $28.76 | 2,694,963 |
| 2017-03-14 | $7.34 | $7.35 | $7.09 | $7.12 | $28.48 | 3,417,688 |
| 2017-03-13 | $7.37 | $7.42 | $7.24 | $7.28 | $29.12 | 3,472,038 |
| 2017-03-10 | $7.33 | $7.37 | $7.18 | $7.35 | $29.40 | 5,883,045 |
| 2017-03-09 | $7.13 | $7.22 | $7.09 | $7.19 | $28.76 | 2,322,188 |
| 2017-03-08 | $7.08 | $7.14 | $6.99 | $7.04 | $28.16 | 4,049,207 |
| 2017-03-07 | $6.89 | $6.94 | $6.83 | $6.85 | $27.40 | 4,306,537 |
| 2017-03-06 | $7.06 | $7.15 | $6.91 | $6.92 | $27.68 | 5,017,887 |
| 2017-03-03 | $6.77 | $6.87 | $6.73 | $6.84 | $27.36 | 3,293,195 |
| 2017-03-02 | $6.74 | $6.82 | $6.62 | $6.80 | $27.20 | 3,740,350 |
| 2017-03-01 | $6.74 | $6.80 | $6.70 | $6.77 | $27.08 | 4,005,931 |
| 2017-02-28 | $6.59 | $6.75 | $6.58 | $6.69 | $26.76 | 3,973,557 |
| 2017-02-27 | $6.50 | $6.54 | $6.48 | $6.53 | $26.12 | 3,498,841 |
| 2017-02-24 | $6.68 | $6.77 | $6.61 | $6.76 | $27.04 | 4,502,065 |
| 2017-02-23 | $6.72 | $6.78 | $6.59 | $6.65 | $26.60 | 6,694,016 |
| 2017-02-22 | $6.53 | $6.67 | $6.49 | $6.57 | $26.28 | 4,813,988 |
| 2017-02-21 | $6.76 | $6.77 | $6.50 | $6.55 | $26.20 | 9,699,200 |
| 2017-02-17 | $7.20 | $7.23 | $7.14 | $7.16 | $28.64 | 1,413,879 |
| 2017-02-16 | $7.34 | $7.36 | $7.15 | $7.17 | $28.68 | 3,577,063 |
| 2017-02-15 | $7.45 | $7.46 | $7.33 | $7.37 | $29.48 | 3,331,750 |
| 2017-02-14 | $7.30 | $7.40 | $7.25 | $7.34 | $29.36 | 2,945,575 |
| 2017-02-13 | $7.45 | $7.50 | $7.36 | $7.37 | $29.48 | 3,133,365 |
| 2017-02-10 | $7.57 | $7.65 | $7.56 | $7.60 | $30.40 | 2,043,457 |
| 2017-02-09 | $7.95 | $7.96 | $7.78 | $7.80 | $31.20 | 2,355,307 |
| 2017-02-08 | $7.77 | $7.91 | $7.77 | $7.85 | $31.40 | 2,224,936 |
| 2017-02-07 | $7.86 | $7.88 | $7.80 | $7.85 | $31.40 | 2,446,025 |
| 2017-02-06 | $7.58 | $7.68 | $7.57 | $7.63 | $30.52 | 2,154,855 |
| 2017-02-03 | $7.66 | $7.75 | $7.62 | $7.67 | $30.68 | 2,356,963 |
| 2017-02-02 | $7.85 | $8.03 | $7.81 | $7.95 | $31.80 | 1,950,145 |
| 2017-02-01 | $7.90 | $7.97 | $7.88 | $7.90 | $31.60 | 2,004,535 |
| 2017-01-31 | $7.82 | $7.91 | $7.80 | $7.86 | $31.44 | 2,593,582 |
| 2017-01-30 | $8.10 | $8.18 | $8.08 | $8.10 | $32.40 | 2,910,411 |
| 2017-01-27 | $8.29 | $8.54 | $8.24 | $8.44 | $33.76 | 2,225,645 |
| 2017-01-26 | $8.64 | $8.75 | $8.42 | $8.47 | $33.88 | 3,508,671 |
| 2017-01-25 | $8.33 | $8.42 | $8.26 | $8.39 | $33.56 | 1,528,171 |
| 2017-01-24 | $8.35 | $8.36 | $8.20 | $8.28 | $33.12 | 1,719,517 |
| 2017-01-23 | $8.03 | $8.23 | $8.02 | $8.19 | $32.76 | 2,966,709 |
| 2017-01-20 | $8.27 | $8.36 | $8.01 | $8.05 | $32.20 | 3,088,386 |
| 2017-01-19 | $8.19 | $8.49 | $8.14 | $8.28 | $33.12 | 2,268,990 |
| 2017-01-18 | $8.28 | $8.42 | $8.20 | $8.29 | $33.16 | 2,315,105 |
| 2017-01-17 | $8.50 | $8.55 | $8.38 | $8.45 | $33.80 | 1,566,745 |
| 2017-01-13 | $8.51 | $8.56 | $8.38 | $8.51 | $34.04 | 2,229,730 |
| 2017-01-12 | $8.40 | $8.61 | $8.35 | $8.40 | $33.60 | 3,882,462 |
| 2017-01-11 | $8.29 | $8.29 | $8.03 | $8.19 | $32.76 | 2,381,905 |
| 2017-01-10 | $8.08 | $8.30 | $8.06 | $8.14 | $32.56 | 4,548,636 |
| 2017-01-09 | $7.87 | $7.87 | $7.73 | $7.79 | $31.16 | 3,828,355 |
| 2017-01-06 | $8.30 | $8.33 | $8.15 | $8.17 | $32.68 | 2,586,272 |
| 2017-01-05 | $8.13 | $8.35 | $7.92 | $8.26 | $33.04 | 6,030,266 |
| 2017-01-04 | $8.20 | $8.26 | $8.10 | $8.14 | $32.56 | 2,771,582 |
| 2017-01-03 | $8.58 | $8.63 | $8.16 | $8.34 | $33.36 | 6,446,575 |
| 2016-12-30 | $9.46 | $9.46 | $9.21 | $9.34 | $37.36 | 2,337,064 |
| 2016-12-29 | $9.54 | $9.64 | $9.37 | $9.50 | $38.00 | 3,266,972 |
| 2016-12-28 | $9.33 | $9.74 | $9.29 | $9.63 | $38.52 | 3,073,942 |
| 2016-12-27 | $9.27 | $9.44 | $9.22 | $9.33 | $37.32 | 3,250,237 |
| 2016-12-23 | $9.06 | $9.29 | $9.05 | $9.18 | $36.72 | 4,114,412 |
| 2016-12-22 | $8.92 | $9.08 | $8.78 | $8.88 | $35.52 | 6,497,226 |
| 2016-12-21 | $8.64 | $9.01 | $8.63 | $9.00 | $36.00 | 6,276,941 |
| 2016-12-20 | $8.29 | $8.40 | $8.21 | $8.32 | $33.28 | 3,952,674 |
| 2016-12-19 | $8.69 | $8.69 | $8.51 | $8.57 | $34.28 | 2,999,341 |
| 2016-12-16 | $8.45 | $8.63 | $8.44 | $8.55 | $34.20 | 3,878,911 |
| 2016-12-15 | $8.84 | $9.04 | $8.56 | $8.64 | $34.56 | 5,782,871 |
| 2016-12-14 | $8.78 | $8.99 | $8.75 | $8.97 | $35.88 | 3,826,584 |
| 2016-12-13 | $8.93 | $8.94 | $8.69 | $8.72 | $34.88 | 3,974,186 |
| 2016-12-12 | $8.95 | $9.08 | $8.75 | $8.84 | $35.36 | 4,962,631 |
| 2016-12-09 | $9.50 | $9.52 | $9.22 | $9.42 | $37.68 | 8,152,209 |
| 2016-12-08 | $9.12 | $9.40 | $9.00 | $9.37 | $37.48 | 7,473,095 |
| 2016-12-07 | $9.37 | $9.45 | $8.97 | $9.01 | $36.04 | 9,326,998 |
| 2016-12-06 | $9.22 | $9.36 | $9.07 | $9.15 | $36.60 | 6,676,821 |
| 2016-12-05 | $9.05 | $9.21 | $9.04 | $9.04 | $36.16 | 5,583,772 |
| 2016-12-02 | $8.77 | $8.87 | $8.51 | $8.70 | $34.80 | 7,112,078 |
| 2016-12-01 | $8.67 | $8.88 | $8.64 | $8.86 | $35.44 | 5,988,860 |
| 2016-11-30 | $8.43 | $8.48 | $8.35 | $8.43 | $33.72 | 5,968,613 |
| 2016-11-29 | $8.38 | $8.45 | $8.26 | $8.38 | $33.52 | 5,327,460 |
| 2016-11-28 | $8.32 | $8.44 | $8.28 | $8.43 | $33.72 | 7,661,604 |
| 2016-11-25 | $7.95 | $8.13 | $7.95 | $8.08 | $32.32 | 1,760,328 |
| 2016-11-23 | $7.75 | $8.01 | $7.73 | $7.93 | $31.72 | 9,387,743 |
| 2016-11-22 | $7.80 | $7.91 | $7.67 | $7.71 | $30.84 | 7,615,346 |
| 2016-11-21 | $7.70 | $7.80 | $7.68 | $7.79 | $31.16 | 5,593,289 |
| 2016-11-18 | $7.48 | $7.54 | $7.44 | $7.52 | $30.08 | 4,396,860 |
| 2016-11-17 | $7.26 | $7.36 | $7.20 | $7.24 | $28.96 | 5,397,105 |
| 2016-11-16 | $7.37 | $7.42 | $7.28 | $7.39 | $29.56 | 2,588,591 |
| 2016-11-15 | $7.48 | $7.55 | $7.22 | $7.26 | $29.04 | 4,841,322 |
| 2016-11-14 | $7.34 | $7.45 | $7.32 | $7.37 | $29.48 | 2,417,443 |
| 2016-11-11 | $7.07 | $7.20 | $6.99 | $7.06 | $28.24 | 2,069,678 |
| 2016-11-10 | $6.98 | $7.15 | $6.91 | $7.14 | $28.56 | 3,235,591 |
| 2016-11-09 | $6.89 | $7.36 | $6.85 | $7.21 | $28.84 | 5,620,623 |
| 2016-11-08 | $7.23 | $7.27 | $6.99 | $7.01 | $28.04 | 3,470,909 |
| 2016-11-07 | $7.60 | $7.65 | $7.46 | $7.59 | $30.36 | 1,396,609 |
| 2016-11-04 | $7.44 | $7.54 | $7.37 | $7.47 | $29.88 | 1,473,930 |
| 2016-11-03 | $7.47 | $7.62 | $7.41 | $7.41 | $29.64 | 2,600,161 |
| 2016-11-02 | $7.59 | $7.71 | $7.47 | $7.49 | $29.96 | 2,598,318 |
| 2016-11-01 | $7.77 | $7.92 | $7.69 | $7.73 | $30.92 | 3,984,877 |
| 2016-10-31 | $8.43 | $8.45 | $8.07 | $8.08 | $32.32 | 2,025,632 |
| 2016-10-28 | $8.24 | $8.37 | $8.22 | $8.35 | $33.40 | 1,973,492 |
| 2016-10-27 | $8.14 | $8.31 | $8.04 | $8.21 | $32.84 | 3,440,321 |
| 2016-10-26 | $8.28 | $8.36 | $7.97 | $8.19 | $32.76 | 4,468,390 |
| 2016-10-25 | $8.60 | $8.67 | $8.40 | $8.44 | $33.76 | 4,174,319 |
| 2016-10-24 | $8.96 | $8.96 | $8.85 | $8.91 | $35.64 | 1,877,480 |
| 2016-10-21 | $9.07 | $9.09 | $8.96 | $8.99 | $35.96 | 1,889,236 |
| 2016-10-20 | $9.20 | $9.29 | $9.09 | $9.22 | $36.88 | 1,157,437 |
| 2016-10-19 | $9.23 | $9.26 | $9.17 | $9.24 | $36.96 | 965,706 |
| 2016-10-18 | $9.45 | $9.51 | $9.38 | $9.39 | $37.56 | 581,781 |
| 2016-10-17 | $9.33 | $9.37 | $9.25 | $9.35 | $37.40 | 961,203 |
| 2016-10-14 | $9.47 | $9.50 | $9.37 | $9.43 | $37.72 | 1,355,925 |
| 2016-10-13 | $9.18 | $9.64 | $9.06 | $9.56 | $38.24 | 2,476,210 |
| 2016-10-12 | $9.23 | $9.34 | $9.15 | $9.21 | $36.84 | 1,246,017 |
| 2016-10-11 | $9.23 | $9.35 | $9.19 | $9.24 | $36.96 | 2,467,978 |
| 2016-10-10 | $9.23 | $9.42 | $9.21 | $9.36 | $37.44 | 1,980,016 |
| 2016-10-07 | $8.84 | $9.22 | $8.81 | $9.13 | $36.52 | 2,675,610 |
| 2016-10-06 | $8.71 | $8.79 | $8.52 | $8.71 | $34.84 | 2,142,725 |
| 2016-10-05 | $8.43 | $8.76 | $8.40 | $8.68 | $34.72 | 1,607,298 |
| 2016-10-04 | $8.30 | $8.57 | $8.25 | $8.50 | $34.00 | 1,260,121 |
| 2016-10-03 | $8.27 | $8.39 | $8.21 | $8.34 | $33.36 | 1,107,287 |
| 2016-09-30 | $8.43 | $8.43 | $8.29 | $8.36 | $33.44 | 1,498,961 |
| 2016-09-29 | $8.49 | $8.65 | $8.48 | $8.51 | $34.04 | 1,334,153 |
| 2016-09-28 | $8.51 | $8.61 | $8.43 | $8.61 | $34.44 | 1,137,560 |
| 2016-09-27 | $8.75 | $8.79 | $8.69 | $8.73 | $34.92 | 648,722 |
| 2016-09-26 | $8.70 | $8.81 | $8.69 | $8.78 | $35.12 | 727,740 |
| 2016-09-23 | $8.76 | $9.01 | $8.58 | $8.69 | $34.76 | 927,037 |
| 2016-09-22 | $9.01 | $9.02 | $8.74 | $8.75 | $35.00 | 1,502,199 |
| 2016-09-21 | $8.93 | $9.00 | $8.88 | $8.99 | $35.96 | 967,058 |
| 2016-09-20 | $8.81 | $8.97 | $8.80 | $8.95 | $35.80 | 1,310,600 |
| 2016-09-19 | $8.56 | $8.62 | $8.53 | $8.62 | $34.48 | 721,374 |
| 2016-09-16 | $8.49 | $8.70 | $8.48 | $8.67 | $34.68 | 948,712 |
| 2016-09-15 | $8.41 | $8.65 | $8.34 | $8.57 | $34.28 | 998,182 |
| 2016-09-14 | $8.60 | $8.64 | $8.38 | $8.51 | $34.04 | 1,131,132 |
| 2016-09-13 | $8.60 | $8.63 | $8.49 | $8.53 | $34.12 | 725,405 |
| 2016-09-12 | $8.48 | $8.59 | $8.46 | $8.52 | $34.08 | 1,549,312 |
| 2016-09-09 | $8.32 | $8.35 | $8.19 | $8.21 | $32.84 | 798,682 |
| 2016-09-08 | $8.04 | $8.29 | $8.04 | $8.24 | $32.96 | 1,999,922 |
| 2016-09-07 | $8.03 | $8.05 | $7.84 | $7.89 | $31.56 | 1,759,116 |
| 2016-09-06 | $8.08 | $8.09 | $7.96 | $8.00 | $32.00 | 1,491,966 |
| 2016-09-02 | $8.29 | $8.31 | $8.18 | $8.20 | $32.80 | 631,814 |
| 2016-09-01 | $8.34 | $8.40 | $8.19 | $8.24 | $32.96 | 1,284,681 |
| 2016-08-31 | $8.34 | $8.53 | $8.34 | $8.45 | $33.80 | 1,245,923 |
| 2016-08-30 | $8.58 | $8.59 | $8.28 | $8.33 | $33.32 | 1,042,400 |
| 2016-08-29 | $8.53 | $8.62 | $8.43 | $8.51 | $34.04 | 1,043,866 |
| 2016-08-26 | $8.45 | $8.66 | $8.42 | $8.50 | $34.00 | 1,548,782 |
| 2016-08-25 | $8.39 | $8.53 | $8.34 | $8.46 | $33.84 | 1,455,644 |
| 2016-08-24 | $8.30 | $8.40 | $8.29 | $8.30 | $33.20 | 1,872,072 |
| 2016-08-23 | $8.04 | $8.23 | $8.01 | $8.19 | $32.76 | 1,607,642 |
| 2016-08-22 | $7.97 | $8.00 | $7.88 | $7.93 | $31.72 | 1,055,109 |
| 2016-08-19 | $7.75 | $7.80 | $7.67 | $7.68 | $30.72 | 1,103,925 |
| 2016-08-18 | $7.81 | $8.04 | $7.80 | $7.98 | $31.92 | 1,563,972 |
| 2016-08-17 | $7.80 | $7.90 | $7.76 | $7.82 | $31.28 | 2,002,549 |
| 2016-08-16 | $7.74 | $7.84 | $7.73 | $7.83 | $31.32 | 1,983,200 |
| 2016-08-15 | $7.79 | $7.87 | $7.66 | $7.73 | $30.92 | 1,518,273 |
| 2016-08-12 | $7.79 | $7.84 | $7.70 | $7.73 | $30.92 | 1,382,003 |
| 2016-08-11 | $7.65 | $7.78 | $7.55 | $7.60 | $30.40 | 1,797,525 |
| 2016-08-10 | $7.82 | $7.85 | $7.62 | $7.68 | $30.72 | 1,418,074 |
| 2016-08-09 | $8.02 | $8.07 | $7.78 | $7.83 | $31.32 | 2,012,197 |
| 2016-08-08 | $8.15 | $8.24 | $8.08 | $8.20 | $32.80 | 1,139,790 |
| 2016-08-05 | $8.35 | $8.38 | $8.23 | $8.24 | $32.96 | 899,507 |
| 2016-08-04 | $8.50 | $8.62 | $8.39 | $8.44 | $33.76 | 2,278,934 |
| 2016-08-03 | $8.37 | $8.55 | $8.34 | $8.49 | $33.96 | 1,915,773 |
| 2016-08-02 | $8.23 | $8.29 | $8.14 | $8.16 | $32.64 | 988,975 |
| 2016-08-01 | $8.49 | $8.53 | $8.26 | $8.28 | $33.12 | 1,369,450 |
| 2016-07-29 | $8.60 | $8.69 | $8.54 | $8.55 | $34.20 | 1,611,933 |
| 2016-07-28 | $8.01 | $8.64 | $8.00 | $8.53 | $34.12 | 4,010,042 |
| 2016-07-27 | $8.06 | $8.12 | $7.91 | $7.95 | $31.80 | 1,115,893 |
| 2016-07-26 | $7.96 | $8.12 | $7.91 | $7.96 | $31.84 | 1,111,350 |
| 2016-07-25 | $8.20 | $8.20 | $8.03 | $8.08 | $32.32 | 982,600 |
| 2016-07-22 | $8.15 | $8.25 | $8.15 | $8.18 | $32.72 | 1,731,359 |
| 2016-07-21 | $7.83 | $7.98 | $7.78 | $7.93 | $31.72 | 1,705,457 |
| 2016-07-20 | $7.86 | $7.96 | $7.82 | $7.83 | $31.32 | 1,829,267 |
| 2016-07-19 | $8.14 | $8.16 | $8.01 | $8.05 | $32.20 | 910,997 |
| 2016-07-18 | $8.17 | $8.18 | $8.01 | $8.05 | $32.20 | 876,022 |
| 2016-07-15 | $7.95 | $8.22 | $7.90 | $8.14 | $32.56 | 1,439,581 |
| 2016-07-14 | $8.11 | $8.19 | $8.02 | $8.10 | $32.40 | 1,265,035 |
| 2016-07-13 | $8.17 | $8.22 | $7.99 | $8.12 | $32.48 | 1,482,837 |
| 2016-07-12 | $8.09 | $8.13 | $7.95 | $8.11 | $32.44 | 1,744,951 |
| 2016-07-11 | $8.28 | $8.29 | $7.97 | $8.01 | $32.04 | 2,176,574 |
| 2016-07-08 | $8.26 | $8.32 | $8.21 | $8.32 | $33.28 | 1,041,872 |
| 2016-07-07 | $8.36 | $8.53 | $8.06 | $8.18 | $32.72 | 2,397,102 |
| 2016-07-06 | $8.11 | $8.27 | $8.08 | $8.27 | $33.08 | 2,519,928 |
| 2016-07-05 | $8.35 | $8.36 | $8.14 | $8.15 | $32.60 | 2,667,113 |
| 2016-07-01 | $8.57 | $8.87 | $8.56 | $8.85 | $35.40 | 1,570,765 |
| 2016-06-30 | $8.55 | $8.71 | $8.46 | $8.64 | $34.56 | 2,809,040 |
| 2016-06-29 | $8.61 | $8.62 | $8.42 | $8.44 | $33.76 | 2,557,815 |
| 2016-06-28 | $8.38 | $8.57 | $8.33 | $8.54 | $34.16 | 2,651,180 |
| 2016-06-27 | $8.11 | $8.18 | $8.00 | $8.17 | $32.68 | 1,336,330 |
| 2016-06-24 | $7.98 | $8.07 | $7.95 | $7.96 | $31.84 | 1,441,384 |
| 2016-06-23 | $7.97 | $8.15 | $7.85 | $8.09 | $32.36 | 2,432,871 |
| 2016-06-22 | $8.28 | $8.29 | $7.96 | $8.00 | $32.00 | 2,129,756 |
| 2016-06-21 | $8.22 | $8.32 | $8.17 | $8.26 | $33.04 | 1,441,082 |
| 2016-06-20 | $7.98 | $8.24 | $7.97 | $8.18 | $32.72 | 2,341,397 |
| 2016-06-17 | $7.82 | $7.96 | $7.81 | $7.95 | $31.80 | 1,669,143 |
| 2016-06-16 | $7.82 | $7.95 | $7.70 | $7.78 | $31.12 | 2,032,894 |
| 2016-06-15 | $7.91 | $7.94 | $7.80 | $7.82 | $31.28 | 1,089,590 |
| 2016-06-14 | $7.77 | $7.92 | $7.76 | $7.86 | $31.44 | 1,775,641 |
| 2016-06-13 | $7.88 | $7.93 | $7.76 | $7.83 | $31.32 | 2,224,652 |
| 2016-06-10 | $7.80 | $7.81 | $7.70 | $7.76 | $31.04 | 1,711,174 |
| 2016-06-09 | $7.43 | $7.95 | $7.40 | $7.86 | $31.44 | 3,444,803 |
| 2016-06-08 | $7.49 | $7.53 | $7.41 | $7.44 | $29.76 | 1,591,932 |
| 2016-06-07 | $7.36 | $7.51 | $7.34 | $7.49 | $29.96 | 1,636,691 |
| 2016-06-06 | $7.28 | $7.46 | $7.24 | $7.44 | $29.76 | 2,021,303 |
| 2016-06-03 | $7.34 | $7.37 | $7.21 | $7.24 | $28.96 | 2,011,330 |
| 2016-06-02 | $7.21 | $7.32 | $7.15 | $7.25 | $29.00 | 1,775,527 |
| 2016-06-01 | $7.13 | $7.21 | $7.02 | $7.20 | $28.80 | 2,828,070 |
| 2016-05-31 | $6.80 | $6.96 | $6.75 | $6.89 | $27.56 | 3,551,319 |
| 2016-05-27 | $6.51 | $6.62 | $6.49 | $6.53 | $26.12 | 2,021,649 |
| 2016-05-26 | $6.51 | $6.58 | $6.43 | $6.48 | $25.92 | 2,040,697 |
| 2016-05-25 | $6.49 | $6.60 | $6.43 | $6.55 | $26.20 | 1,585,008 |
| 2016-05-24 | $6.57 | $6.58 | $6.47 | $6.50 | $26.00 | 2,269,130 |
| 2016-05-23 | $6.84 | $6.85 | $6.60 | $6.65 | $26.60 | 1,849,258 |
| 2016-05-20 | $6.70 | $6.72 | $6.62 | $6.65 | $26.60 | 2,154,311 |
| 2016-05-19 | $6.40 | $6.65 | $6.36 | $6.61 | $26.44 | 2,591,162 |
| 2016-05-18 | $6.48 | $6.53 | $6.42 | $6.46 | $25.84 | 2,219,147 |
| 2016-05-17 | $6.69 | $6.69 | $6.58 | $6.64 | $26.56 | 833,020 |
| 2016-05-16 | $6.60 | $6.61 | $6.55 | $6.57 | $26.28 | 2,109,452 |
| 2016-05-13 | $6.79 | $6.98 | $6.76 | $6.78 | $27.12 | 1,318,966 |
| 2016-05-12 | $7.01 | $7.06 | $6.87 | $6.94 | $27.76 | 1,604,021 |
| 2016-05-11 | $6.89 | $7.05 | $6.83 | $7.01 | $28.04 | 1,377,150 |
| 2016-05-10 | $6.95 | $7.01 | $6.91 | $7.00 | $28.00 | 1,428,372 |
| 2016-05-09 | $6.82 | $6.85 | $6.74 | $6.79 | $27.16 | 872,224 |
| 2016-05-06 | $6.68 | $6.82 | $6.66 | $6.78 | $27.12 | 1,630,462 |
| 2016-05-05 | $6.85 | $6.89 | $6.68 | $6.74 | $26.96 | 1,680,528 |
| 2016-05-04 | $6.93 | $6.96 | $6.86 | $6.93 | $27.72 | 1,610,734 |
| 2016-05-03 | $6.69 | $6.80 | $6.66 | $6.75 | $27.00 | 1,584,489 |
| 2016-05-02 | $6.83 | $6.85 | $6.55 | $6.61 | $26.44 | 2,274,658 |
| 2016-04-29 | $6.78 | $7.09 | $6.72 | $6.93 | $27.72 | 3,807,849 |
| 2016-04-28 | $6.75 | $6.81 | $6.67 | $6.69 | $26.74 | 2,498,428 |
| 2016-04-27 | $6.90 | $7.00 | $6.82 | $6.94 | $27.76 | 1,943,799 |
| 2016-04-26 | $6.96 | $7.00 | $6.91 | $6.99 | $27.96 | 1,335,162 |
| 2016-04-25 | $7.11 | $7.12 | $6.99 | $7.09 | $28.36 | 1,485,850 |
| 2016-04-22 | $7.19 | $7.38 | $7.11 | $7.28 | $29.12 | 2,403,246 |
| 2016-04-21 | $7.07 | $7.19 | $7.04 | $7.12 | $28.48 | 1,810,663 |
| 2016-04-20 | $7.07 | $7.22 | $6.97 | $7.08 | $28.32 | 3,485,465 |
| 2016-04-19 | $6.85 | $7.10 | $6.84 | $7.07 | $28.28 | 2,732,475 |
| 2016-04-18 | $6.50 | $6.63 | $6.45 | $6.59 | $26.36 | 1,905,371 |
| 2016-04-15 | $6.48 | $6.56 | $6.46 | $6.49 | $25.96 | 2,439,773 |
| 2016-04-14 | $6.72 | $6.85 | $6.65 | $6.68 | $26.72 | 2,369,903 |
| 2016-04-13 | $6.85 | $6.94 | $6.79 | $6.91 | $27.64 | 3,193,955 |
| 2016-04-12 | $6.66 | $6.89 | $6.62 | $6.85 | $27.40 | 3,448,524 |
| 2016-04-11 | $6.50 | $6.54 | $6.46 | $6.52 | $26.08 | 2,810,650 |
| 2016-04-08 | $6.82 | $6.85 | $6.73 | $6.74 | $26.96 | 4,556,230 |
| 2016-04-07 | $6.63 | $6.86 | $6.60 | $6.85 | $27.40 | 3,713,462 |
| 2016-04-06 | $6.50 | $6.54 | $6.43 | $6.45 | $25.80 | 2,575,748 |
| 2016-04-05 | $6.73 | $6.73 | $6.55 | $6.61 | $26.44 | 2,739,941 |
| 2016-04-04 | $6.81 | $7.03 | $6.73 | $6.82 | $27.28 | 2,423,069 |
| 2016-04-01 | $6.62 | $6.66 | $6.53 | $6.61 | $26.44 | 1,243,888 |
| 2016-03-31 | $6.82 | $6.87 | $6.55 | $6.66 | $26.64 | 3,446,252 |
| 2016-03-30 | $6.77 | $6.82 | $6.66 | $6.76 | $27.04 | 5,259,140 |
| 2016-03-29 | $6.52 | $6.75 | $6.48 | $6.72 | $26.88 | 2,492,358 |
| 2016-03-28 | $6.37 | $6.58 | $6.33 | $6.56 | $26.24 | 3,359,543 |
| 2016-03-24 | $6.29 | $6.45 | $6.29 | $6.40 | $25.60 | 2,189,465 |
| 2016-03-23 | $6.62 | $6.65 | $6.28 | $6.30 | $25.20 | 2,947,217 |
| 2016-03-22 | $6.51 | $6.59 | $6.38 | $6.57 | $26.28 | 5,838,014 |
| 2016-03-21 | $6.66 | $6.68 | $6.39 | $6.42 | $25.68 | 5,961,368 |
| 2016-03-18 | $6.85 | $6.86 | $6.66 | $6.68 | $26.72 | 2,241,634 |
| 2016-03-17 | $6.69 | $6.88 | $6.48 | $6.83 | $27.32 | 3,355,310 |
| 2016-03-16 | $6.48 | $6.65 | $6.45 | $6.60 | $26.40 | 4,270,353 |
| 2016-03-15 | $6.67 | $6.72 | $6.49 | $6.56 | $26.24 | 5,105,322 |
| 2016-03-14 | $6.40 | $6.58 | $6.37 | $6.44 | $25.76 | 4,313,867 |
| 2016-03-11 | $6.50 | $6.59 | $6.41 | $6.43 | $25.72 | 2,558,865 |
| 2016-03-10 | $6.35 | $6.42 | $6.14 | $6.42 | $25.68 | 4,880,991 |
| 2016-03-09 | $6.15 | $6.33 | $6.10 | $6.24 | $24.96 | 7,791,992 |
| 2016-03-08 | $6.05 | $6.13 | $5.95 | $6.08 | $24.32 | 6,382,830 |
| 2016-03-07 | $5.91 | $6.17 | $5.88 | $6.10 | $24.40 | 8,667,337 |
| 2016-03-04 | $5.81 | $5.94 | $5.79 | $5.93 | $23.72 | 2,649,692 |
| 2016-03-03 | $5.81 | $6.01 | $5.78 | $5.79 | $23.16 | 5,061,496 |
| 2016-03-02 | $5.96 | $6.10 | $5.90 | $5.91 | $23.64 | 4,593,036 |
| 2016-03-01 | $6.07 | $6.30 | $5.98 | $6.18 | $24.72 | 4,814,730 |
| 2016-02-29 | $6.04 | $6.16 | $6.02 | $6.02 | $24.08 | 7,637,160 |
| 2016-02-26 | $6.30 | $6.37 | $6.14 | $6.36 | $25.44 | 5,134,798 |
| 2016-02-25 | $6.39 | $6.40 | $6.13 | $6.32 | $25.28 | 4,853,158 |
| 2016-02-24 | $6.48 | $6.61 | $6.46 | $6.52 | $26.08 | 2,985,687 |
| 2016-02-23 | $6.59 | $6.59 | $6.45 | $6.49 | $25.96 | 2,317,488 |
| 2016-02-22 | $6.60 | $6.71 | $6.55 | $6.61 | $26.44 | 2,550,348 |
| 2016-02-19 | $6.78 | $6.78 | $6.60 | $6.62 | $26.48 | 1,844,864 |
| 2016-02-18 | $6.94 | $7.04 | $6.83 | $6.83 | $27.32 | 2,629,616 |
| 2016-02-17 | $6.97 | $7.20 | $6.95 | $7.17 | $28.68 | 1,320,695 |
| 2016-02-16 | $6.98 | $7.04 | $6.90 | $7.03 | $28.12 | 1,503,034 |
| 2016-02-12 | $7.26 | $7.28 | $7.16 | $7.22 | $28.88 | 894,910 |
| 2016-02-11 | $7.53 | $7.59 | $7.26 | $7.30 | $29.20 | 1,606,125 |
| 2016-02-10 | $7.57 | $7.58 | $7.40 | $7.50 | $30.00 | 823,478 |
| 2016-02-09 | $7.73 | $7.83 | $7.66 | $7.68 | $30.72 | 801,505 |
| 2016-02-08 | $7.90 | $7.97 | $7.73 | $7.82 | $31.28 | 1,622,515 |
| 2016-02-05 | $7.46 | $7.61 | $7.44 | $7.54 | $30.16 | 1,486,632 |
| 2016-02-04 | $7.28 | $7.44 | $7.17 | $7.28 | $29.12 | 2,595,030 |
| 2016-02-03 | $7.41 | $7.58 | $7.31 | $7.55 | $30.20 | 1,330,964 |
| 2016-02-02 | $7.37 | $7.51 | $7.26 | $7.48 | $29.92 | 2,350,861 |
| 2016-02-01 | $7.94 | $7.95 | $7.81 | $7.87 | $31.48 | 1,736,169 |
| 2016-01-29 | $8.36 | $8.49 | $8.32 | $8.49 | $33.96 | 2,181,311 |
| 2016-01-28 | $7.72 | $8.17 | $7.68 | $8.17 | $32.68 | 2,107,859 |
| 2016-01-27 | $7.97 | $8.12 | $7.83 | $7.88 | $31.52 | 1,567,714 |
| 2016-01-26 | $7.93 | $8.01 | $7.77 | $7.90 | $31.60 | 1,070,063 |
| 2016-01-25 | $7.72 | $7.97 | $7.65 | $7.86 | $31.44 | 1,110,124 |
| 2016-01-22 | $7.84 | $7.97 | $7.80 | $7.93 | $31.72 | 1,218,471 |
| 2016-01-21 | $7.87 | $8.05 | $7.63 | $7.92 | $31.68 | 2,061,653 |
| 2016-01-20 | $7.80 | $7.87 | $7.64 | $7.85 | $31.40 | 794,196 |
| 2016-01-19 | $7.94 | $7.96 | $7.69 | $7.72 | $30.88 | 1,742,875 |
| 2016-01-15 | $7.92 | $7.93 | $7.75 | $7.81 | $31.24 | 795,512 |
| 2016-01-14 | $8.23 | $8.30 | $7.92 | $7.96 | $31.84 | 1,677,528 |
| 2016-01-13 | $8.40 | $8.63 | $8.39 | $8.45 | $33.80 | 1,633,309 |
| 2016-01-12 | $8.58 | $8.63 | $8.33 | $8.39 | $33.56 | 2,147,577 |
| 2016-01-11 | $8.97 | $8.97 | $8.79 | $8.84 | $35.36 | 1,750,957 |
| 2016-01-08 | $8.93 | $9.27 | $8.89 | $9.21 | $36.84 | 2,647,626 |
| 2016-01-07 | $8.54 | $9.03 | $8.53 | $8.87 | $35.48 | 4,018,083 |
| 2016-01-06 | $8.65 | $8.77 | $8.33 | $8.47 | $33.88 | 2,114,955 |
| 2016-01-05 | $8.40 | $8.70 | $8.39 | $8.64 | $34.56 | 1,501,186 |
| 2016-01-04 | $8.76 | $8.82 | $8.48 | $8.53 | $34.12 | 2,335,516 |
| 2015-12-31 | $8.64 | $8.84 | $8.56 | $8.67 | $34.68 | 4,413,061 |
| 2015-12-30 | $8.39 | $8.42 | $8.13 | $8.39 | $33.56 | 3,678,365 |
| 2015-12-29 | $8.79 | $8.87 | $8.59 | $8.64 | $34.56 | 5,422,961 |
| 2015-12-28 | $8.05 | $8.44 | $8.02 | $8.42 | $33.68 | 5,863,457 |
| 2015-12-24 | $7.74 | $7.77 | $7.56 | $7.69 | $30.76 | 1,271,224 |
| 2015-12-23 | $7.26 | $7.66 | $7.19 | $7.59 | $30.36 | 1,850,172 |
| 2015-12-22 | $7.23 | $7.39 | $7.20 | $7.30 | $29.20 | 970,826 |
| 2015-12-21 | $7.14 | $7.48 | $7.11 | $7.43 | $29.72 | 2,776,781 |
| 2015-12-18 | $7.04 | $7.07 | $6.91 | $6.96 | $27.84 | 1,308,640 |
| 2015-12-17 | $7.14 | $7.21 | $6.91 | $6.92 | $27.68 | 2,496,164 |
| 2015-12-16 | $7.13 | $7.23 | $6.95 | $7.15 | $28.60 | 1,922,865 |
| 2015-12-15 | $7.26 | $7.27 | $7.02 | $7.04 | $28.16 | 2,204,607 |
| 2015-12-14 | $7.39 | $7.43 | $7.28 | $7.41 | $29.64 | 1,949,476 |
| 2015-12-11 | $7.74 | $7.86 | $7.68 | $7.72 | $30.88 | 1,326,182 |
| 2015-12-10 | $7.97 | $8.21 | $7.82 | $7.83 | $31.32 | 1,735,787 |
| 2015-12-09 | $8.16 | $8.23 | $8.01 | $8.06 | $32.24 | 929,533 |
| 2015-12-08 | $8.02 | $8.16 | $7.95 | $8.11 | $32.44 | 1,276,106 |
| 2015-12-07 | $8.30 | $8.33 | $8.05 | $8.08 | $32.32 | 2,611,824 |
| 2015-12-04 | $8.54 | $8.59 | $8.48 | $8.53 | $34.12 | 736,770 |
| 2015-12-03 | $8.35 | $8.60 | $8.34 | $8.55 | $34.20 | 1,174,675 |
| 2015-12-02 | $8.59 | $8.60 | $8.41 | $8.48 | $33.92 | 1,780,485 |
| 2015-12-01 | $8.76 | $8.83 | $8.58 | $8.72 | $34.88 | 1,101,523 |
| 2015-11-30 | $8.68 | $8.80 | $8.67 | $8.72 | $34.88 | 988,947 |
| 2015-11-27 | $8.74 | $8.78 | $8.62 | $8.71 | $34.84 | 1,073,017 |
| 2015-11-25 | $8.96 | $9.18 | $8.90 | $8.98 | $35.92 | 841,102 |
| 2015-11-24 | $8.88 | $9.13 | $8.86 | $9.05 | $36.20 | 1,387,586 |
| 2015-11-23 | $9.03 | $9.19 | $8.95 | $9.11 | $36.44 | 1,216,650 |
| 2015-11-20 | $9.19 | $9.20 | $8.95 | $8.97 | $35.88 | 2,770,382 |
| 2015-11-19 | $9.65 | $9.81 | $9.36 | $9.36 | $37.44 | 2,470,875 |
| 2015-11-18 | $9.86 | $9.91 | $9.69 | $9.72 | $38.88 | 773,615 |
| 2015-11-17 | $9.71 | $9.98 | $9.67 | $9.88 | $39.52 | 1,069,595 |
| 2015-11-16 | $9.88 | $10.08 | $9.83 | $9.88 | $39.52 | 1,271,560 |
| 2015-11-13 | $9.71 | $9.94 | $9.64 | $9.94 | $39.76 | 1,579,790 |
| 2015-11-12 | $9.48 | $9.63 | $9.45 | $9.62 | $38.48 | 904,250 |
| 2015-11-11 | $9.78 | $9.82 | $9.47 | $9.56 | $38.24 | 1,069,141 |
| 2015-11-10 | $9.90 | $9.96 | $9.76 | $9.79 | $39.16 | 871,385 |
| 2015-11-09 | $9.75 | $9.75 | $9.58 | $9.70 | $38.80 | 2,174,886 |
| 2015-11-06 | $9.80 | $10.10 | $9.76 | $9.89 | $39.56 | 991,178 |
| 2015-11-05 | $9.73 | $10.04 | $9.70 | $10.01 | $40.04 | 1,425,543 |
| 2015-11-04 | $9.69 | $9.76 | $9.50 | $9.57 | $38.28 | 1,939,815 |
| 2015-11-03 | $9.45 | $9.64 | $9.42 | $9.56 | $38.24 | 1,410,877 |
| 2015-11-02 | $9.48 | $9.59 | $9.43 | $9.49 | $37.96 | 1,922,317 |
| 2015-10-30 | $9.36 | $9.84 | $9.35 | $9.81 | $39.24 | 1,864,222 |
| 2015-10-29 | $9.84 | $9.99 | $9.42 | $9.50 | $38.00 | 2,100,330 |
| 2015-10-28 | $9.69 | $9.76 | $9.54 | $9.67 | $38.68 | 2,350,845 |
| 2015-10-27 | $9.98 | $10.18 | $9.91 | $9.99 | $39.96 | 1,462,034 |
| 2015-10-26 | $10.21 | $10.22 | $9.87 | $9.99 | $39.96 | 3,378,074 |
| 2015-10-23 | $10.64 | $10.68 | $10.46 | $10.52 | $42.08 | 1,850,484 |
| 2015-10-22 | $10.96 | $11.06 | $10.76 | $10.86 | $43.44 | 1,685,483 |
| 2015-10-21 | $11.06 | $11.06 | $10.89 | $10.95 | $43.80 | 1,856,145 |
| 2015-10-20 | $11.31 | $11.36 | $11.21 | $11.31 | $45.24 | 555,815 |
| 2015-10-19 | $11.24 | $11.34 | $11.17 | $11.21 | $44.84 | 600,663 |
| 2015-10-16 | $11.23 | $11.24 | $11.12 | $11.15 | $44.60 | 660,945 |
| 2015-10-15 | $11.77 | $11.82 | $11.28 | $11.31 | $45.24 | 1,567,496 |
| 2015-10-14 | $11.55 | $11.66 | $11.45 | $11.64 | $46.56 | 1,132,383 |
| 2015-10-13 | $11.55 | $11.73 | $11.43 | $11.46 | $45.84 | 725,341 |
| 2015-10-12 | $11.60 | $11.70 | $11.53 | $11.67 | $46.68 | 818,796 |
| 2015-10-09 | $11.49 | $11.59 | $11.44 | $11.58 | $46.32 | 903,759 |
| 2015-10-08 | $11.46 | $11.62 | $11.41 | $11.44 | $45.76 | 1,555,893 |
| 2015-10-07 | $11.56 | $11.63 | $11.36 | $11.39 | $45.56 | 1,230,908 |
| 2015-10-06 | $11.25 | $11.43 | $11.23 | $11.37 | $45.48 | 1,866,844 |
| 2015-10-05 | $11.30 | $11.45 | $11.23 | $11.31 | $45.24 | 4,379,249 |
| 2015-10-02 | $11.15 | $11.32 | $11.11 | $11.28 | $45.12 | 1,186,557 |
| 2015-10-01 | $11.43 | $11.52 | $11.12 | $11.17 | $44.68 | 1,927,687 |
| 2015-09-30 | $11.87 | $11.88 | $11.54 | $11.61 | $46.44 | 1,655,884 |
| 2015-09-29 | $12.02 | $12.08 | $11.86 | $11.88 | $47.52 | 786,096 |
| 2015-09-28 | $12.47 | $12.47 | $12.17 | $12.27 | $49.08 | 1,084,163 |
| 2015-09-25 | $12.13 | $12.14 | $11.95 | $12.08 | $48.32 | 1,499,264 |
| 2015-09-24 | $12.10 | $12.30 | $11.91 | $12.28 | $49.12 | 903,044 |
| 2015-09-23 | $12.17 | $12.24 | $12.08 | $12.13 | $48.52 | 519,272 |
| 2015-09-22 | $12.15 | $12.21 | $12.12 | $12.12 | $48.48 | 403,097 |
| 2015-09-21 | $12.11 | $12.24 | $12.09 | $12.16 | $48.64 | 759,019 |
| 2015-09-18 | $12.40 | $12.46 | $12.30 | $12.33 | $49.32 | 810,157 |
| 2015-09-17 | $12.56 | $12.69 | $12.43 | $12.56 | $50.24 | 1,084,010 |
| 2015-09-16 | $12.71 | $12.75 | $12.57 | $12.61 | $50.44 | 1,150,927 |
| 2015-09-15 | $12.98 | $13.09 | $12.86 | $12.89 | $51.56 | 489,166 |
| 2015-09-14 | $12.80 | $13.09 | $12.77 | $13.03 | $52.12 | 903,962 |
| 2015-09-11 | $12.72 | $12.84 | $12.70 | $12.75 | $51.00 | 766,266 |
| 2015-09-10 | $12.63 | $12.92 | $12.59 | $12.65 | $50.60 | 3,242,270 |
| 2015-09-09 | $12.61 | $12.64 | $12.48 | $12.55 | $50.20 | 1,516,565 |
| 2015-09-08 | $12.71 | $12.87 | $12.68 | $12.77 | $51.08 | 1,868,025 |
United States Natural Gas Fund (UNG) News Headlines
Recent United States Natural Gas Fund (UNG) News
Similar Companies to United States Natural Gas Fund (UNG) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |