Energy Transfer LP (ET) Exchange: NYSE
Data as of May 2, 2025
$16.67 ($0.14) 0.85%
Energy Transfer LP - Daily Information
Click for more stock information on Energy Transfer LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.81 |
| Previous Close | $16.67 |
| High | $16.87 |
| Low | $16.60 |
| Adjusted Open | $16.81 |
| Previous Adjusted Close | $16.67 |
| Adjusted High | $16.87 |
| Adjusted Low | $16.60 |
About Energy Transfer LP (ET)
Founded in 1995, Energy Transfer LP (ET) is a publicly traded energy company that invests in natural gas and natural gas related assets. It delivers natural gas through its more than 32,500-mile pipeline network throughout the United States and Mexico. The company is headquartered in Dallas, Texas and employs approximately 5,500 people. Energy Transfer LP has seen continued growth since its establishment, with a net income of almost $4 billion reported for 2020, compared to $403 million in 2010.
Invest in Energy Transfer LP (ET)
Historical Stock Data for Energy Transfer LP (ET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.81 | $16.87 | $16.60 | $16.67 | $16.67 | 16,540,098 |
| 2025-05-01 | $16.69 | $16.97 | $16.51 | $16.53 | $16.53 | 18,158,195 |
| 2025-04-30 | $16.90 | $16.94 | $16.35 | $16.54 | $16.54 | 19,619,468 |
| 2025-04-29 | $17.20 | $17.31 | $17.04 | $17.04 | $17.04 | 10,873,187 |
| 2025-04-28 | $17.45 | $17.53 | $17.21 | $17.28 | $17.28 | 11,028,819 |
| 2025-04-25 | $17.51 | $17.54 | $17.28 | $17.45 | $17.45 | 9,817,443 |
| 2025-04-24 | $17.20 | $17.71 | $17.17 | $17.59 | $17.59 | 10,808,642 |
| 2025-04-23 | $17.36 | $17.60 | $16.92 | $17.10 | $17.10 | 13,989,291 |
| 2025-04-22 | $16.81 | $17.05 | $16.75 | $16.98 | $16.98 | 11,431,463 |
| 2025-04-21 | $17.21 | $17.23 | $16.38 | $16.56 | $16.56 | 14,310,217 |
| 2025-04-17 | $17.11 | $17.52 | $17.07 | $17.27 | $17.27 | 11,256,273 |
| 2025-04-16 | $17.15 | $17.30 | $16.79 | $16.92 | $16.92 | 11,709,955 |
| 2025-04-15 | $16.87 | $17.37 | $16.80 | $17.11 | $17.11 | 10,196,601 |
| 2025-04-14 | $16.73 | $16.86 | $16.42 | $16.82 | $16.82 | 14,407,524 |
| 2025-04-11 | $16.05 | $16.33 | $15.41 | $16.33 | $16.33 | 18,407,267 |
| 2025-04-10 | $16.48 | $16.50 | $15.51 | $15.91 | $15.91 | 19,076,694 |
| 2025-04-09 | $15.43 | $16.99 | $14.90 | $16.67 | $16.67 | 47,918,241 |
| 2025-04-08 | $16.97 | $17.03 | $15.32 | $15.65 | $15.65 | 31,815,935 |
| 2025-04-07 | $15.01 | $16.78 | $14.60 | $15.87 | $15.87 | 44,863,170 |
| 2025-04-04 | $16.90 | $16.98 | $15.63 | $16.16 | $16.16 | 50,932,805 |
| 2025-04-03 | $18.20 | $18.32 | $17.69 | $17.73 | $17.73 | 30,295,926 |
| 2025-04-02 | $18.69 | $18.94 | $18.55 | $18.93 | $18.93 | 7,907,347 |
| 2025-04-01 | $18.53 | $18.84 | $18.40 | $18.73 | $18.73 | 11,201,263 |
| 2025-03-31 | $18.28 | $18.65 | $18.22 | $18.59 | $18.59 | 12,523,299 |
| 2025-03-28 | $18.89 | $18.89 | $18.45 | $18.71 | $18.71 | 10,756,990 |
| 2025-03-27 | $18.90 | $19.04 | $18.75 | $18.88 | $18.88 | 9,882,221 |
| 2025-03-26 | $18.90 | $19.12 | $18.86 | $18.93 | $18.93 | 10,394,599 |
| 2025-03-25 | $18.87 | $19.13 | $18.81 | $18.88 | $18.88 | 8,733,757 |
| 2025-03-24 | $18.81 | $19.11 | $18.77 | $18.88 | $18.88 | 12,855,173 |
| 2025-03-21 | $18.82 | $18.82 | $18.45 | $18.60 | $18.60 | 15,140,374 |
| 2025-03-20 | $19.04 | $19.07 | $18.82 | $18.85 | $18.85 | 7,995,430 |
| 2025-03-19 | $18.79 | $19.05 | $18.69 | $18.94 | $18.94 | 6,833,033 |
| 2025-03-18 | $18.94 | $18.98 | $18.66 | $18.68 | $18.68 | 7,221,039 |
| 2025-03-17 | $18.79 | $19.03 | $18.74 | $18.90 | $18.90 | 9,101,812 |
| 2025-03-14 | $18.32 | $18.78 | $18.32 | $18.73 | $18.73 | 10,769,753 |
| 2025-03-13 | $18.43 | $18.70 | $18.13 | $18.17 | $18.17 | 9,803,614 |
| 2025-03-12 | $18.17 | $18.60 | $18.05 | $18.40 | $18.40 | 15,038,476 |
| 2025-03-11 | $17.28 | $18.01 | $17.21 | $17.83 | $17.83 | 17,884,224 |
| 2025-03-10 | $17.27 | $17.35 | $16.83 | $17.26 | $17.26 | 39,964,023 |
| 2025-03-07 | $17.71 | $17.89 | $17.28 | $17.46 | $17.46 | 26,874,650 |
| 2025-03-06 | $17.95 | $18.05 | $17.36 | $17.70 | $17.70 | 26,731,189 |
| 2025-03-05 | $18.46 | $18.57 | $17.88 | $18.20 | $18.20 | 23,262,680 |
| 2025-03-04 | $18.81 | $18.85 | $18.10 | $18.47 | $18.47 | 29,228,922 |
| 2025-03-03 | $19.32 | $19.51 | $18.90 | $19.03 | $19.03 | 13,557,402 |
| 2025-02-28 | $18.89 | $19.34 | $18.86 | $19.29 | $19.29 | 11,659,166 |
| 2025-02-27 | $19.30 | $19.38 | $18.92 | $18.94 | $18.94 | 14,539,374 |
| 2025-02-26 | $19.06 | $19.46 | $18.94 | $19.16 | $19.16 | 12,978,416 |
| 2025-02-25 | $18.96 | $19.15 | $18.25 | $18.92 | $18.92 | 30,618,517 |
| 2025-02-24 | $19.41 | $19.41 | $18.63 | $18.97 | $18.97 | 21,306,892 |
| 2025-02-21 | $19.85 | $19.88 | $19.30 | $19.39 | $19.39 | 15,649,453 |
| 2025-02-20 | $20.12 | $20.12 | $19.77 | $19.94 | $19.94 | 13,840,771 |
| 2025-02-19 | $20.50 | $20.51 | $20.05 | $20.12 | $20.12 | 15,610,318 |
| 2025-02-18 | $20.11 | $20.45 | $20.07 | $20.30 | $20.30 | 13,528,180 |
| 2025-02-14 | $19.88 | $20.09 | $19.74 | $19.99 | $19.99 | 10,427,446 |
| 2025-02-13 | $19.74 | $19.91 | $19.55 | $19.82 | $19.82 | 12,619,200 |
| 2025-02-12 | $19.33 | $19.99 | $19.26 | $19.65 | $19.65 | 15,936,324 |
| 2025-02-11 | $20.10 | $20.10 | $19.80 | $19.81 | $19.81 | 15,751,628 |
| 2025-02-10 | $20.43 | $20.55 | $20.00 | $20.09 | $20.09 | 20,832,700 |
| 2025-02-07 | $20.00 | $20.12 | $19.79 | $19.93 | $19.93 | 14,777,757 |
| 2025-02-06 | $20.87 | $20.90 | $20.24 | $20.37 | $20.04 | 14,795,458 |
| 2025-02-05 | $20.75 | $21.07 | $20.74 | $20.79 | $20.46 | 15,753,308 |
| 2025-02-04 | $20.88 | $20.98 | $20.67 | $20.77 | $20.44 | 12,543,383 |
| 2025-02-03 | $20.15 | $20.87 | $20.08 | $20.76 | $20.43 | 17,648,780 |
| 2025-01-31 | $21.15 | $21.16 | $20.44 | $20.48 | $20.48 | 17,431,280 |
| 2025-01-30 | $20.64 | $21.15 | $20.64 | $21.08 | $21.08 | 26,849,229 |
| 2025-01-29 | $20.47 | $20.65 | $20.41 | $20.53 | $20.53 | 9,429,928 |
| 2025-01-28 | $20.05 | $20.39 | $19.80 | $20.35 | $20.35 | 21,954,017 |
| 2025-01-27 | $20.38 | $20.42 | $19.53 | $19.81 | $19.81 | 46,862,484 |
| 2025-01-24 | $21.23 | $21.24 | $20.82 | $21.05 | $21.05 | 20,462,426 |
| 2025-01-23 | $21.08 | $21.27 | $20.98 | $21.06 | $21.06 | 12,712,190 |
| 2025-01-22 | $21.00 | $21.45 | $20.91 | $20.92 | $20.92 | 20,102,894 |
| 2025-01-21 | $20.52 | $21.02 | $20.38 | $20.91 | $20.91 | 19,780,450 |
| 2025-01-17 | $20.31 | $20.40 | $20.11 | $20.29 | $20.29 | 14,540,246 |
| 2025-01-16 | $20.06 | $20.30 | $19.88 | $20.25 | $20.25 | 18,225,940 |
| 2025-01-15 | $20.20 | $20.32 | $19.64 | $20.04 | $20.04 | 18,680,512 |
| 2025-01-14 | $19.60 | $20.01 | $19.53 | $19.93 | $19.93 | 12,730,594 |
| 2025-01-13 | $19.55 | $19.62 | $19.25 | $19.47 | $19.47 | 17,311,092 |
| 2025-01-10 | $19.78 | $19.83 | $19.28 | $19.42 | $19.42 | 14,307,072 |
| 2025-01-08 | $19.40 | $19.75 | $19.36 | $19.73 | $19.73 | 9,018,170 |
| 2025-01-07 | $19.72 | $19.80 | $19.36 | $19.49 | $19.49 | 9,677,274 |
| 2025-01-06 | $19.70 | $19.82 | $19.57 | $19.62 | $19.62 | 8,426,231 |
| 2025-01-03 | $19.72 | $19.78 | $19.50 | $19.64 | $19.64 | 20,812,327 |
| 2025-01-02 | $19.56 | $19.75 | $19.45 | $19.71 | $19.71 | 22,112,826 |
| 2024-12-31 | $19.67 | $19.78 | $19.47 | $19.59 | $19.59 | 8,823,689 |
| 2024-12-30 | $19.23 | $19.63 | $19.20 | $19.57 | $19.57 | 10,722,252 |
| 2024-12-27 | $19.21 | $19.28 | $19.07 | $19.28 | $19.28 | 6,943,279 |
| 2024-12-26 | $19.55 | $19.56 | $19.15 | $19.26 | $19.26 | 11,424,436 |
| 2024-12-24 | $19.23 | $19.60 | $19.08 | $19.60 | $19.60 | 6,987,384 |
| 2024-12-23 | $18.80 | $19.07 | $18.69 | $19.04 | $19.04 | 8,953,816 |
| 2024-12-20 | $18.38 | $18.86 | $18.31 | $18.86 | $18.86 | 23,266,460 |
| 2024-12-19 | $18.39 | $18.65 | $18.09 | $18.27 | $18.27 | 14,762,020 |
| 2024-12-18 | $18.69 | $18.77 | $18.20 | $18.20 | $18.20 | 13,915,012 |
| 2024-12-17 | $18.55 | $18.75 | $18.40 | $18.64 | $18.64 | 30,089,017 |
| 2024-12-16 | $19.03 | $19.10 | $18.70 | $18.70 | $18.70 | 12,638,383 |
| 2024-12-13 | $19.25 | $19.26 | $18.96 | $19.04 | $19.04 | 10,786,207 |
| 2024-12-12 | $19.17 | $19.38 | $19.06 | $19.21 | $19.21 | 8,826,785 |
| 2024-12-11 | $18.87 | $19.29 | $18.81 | $19.18 | $19.18 | 11,820,409 |
| 2024-12-10 | $18.93 | $19.07 | $18.68 | $18.74 | $18.74 | 11,886,481 |
| 2024-12-09 | $19.50 | $19.63 | $18.82 | $18.84 | $18.84 | 14,275,919 |
| 2024-12-06 | $19.06 | $19.50 | $18.89 | $19.26 | $19.26 | 14,520,746 |
| 2024-12-05 | $18.80 | $19.20 | $18.73 | $19.07 | $19.07 | 11,230,710 |
| 2024-12-04 | $19.26 | $19.38 | $18.95 | $18.98 | $18.98 | 11,123,404 |
| 2024-12-03 | $19.45 | $19.48 | $18.94 | $19.26 | $19.26 | 14,173,675 |
| 2024-12-02 | $19.90 | $19.90 | $19.36 | $19.42 | $19.42 | 14,888,886 |
| 2024-11-29 | $19.60 | $20.02 | $19.58 | $19.86 | $19.86 | 16,083,808 |
| 2024-11-27 | $19.28 | $19.71 | $19.25 | $19.42 | $19.42 | 22,601,814 |
| 2024-11-26 | $18.93 | $19.22 | $18.85 | $19.20 | $19.20 | 12,285,536 |
| 2024-11-25 | $19.13 | $19.35 | $18.72 | $18.97 | $18.97 | 20,619,147 |
| 2024-11-22 | $19.11 | $19.20 | $18.96 | $19.07 | $19.07 | 22,173,341 |
| 2024-11-21 | $18.36 | $19.07 | $18.32 | $18.97 | $18.97 | 42,715,228 |
| 2024-11-20 | $18.10 | $18.37 | $18.03 | $18.28 | $18.28 | 28,443,278 |
| 2024-11-19 | $17.64 | $18.08 | $17.59 | $17.96 | $17.96 | 22,240,741 |
| 2024-11-18 | $17.38 | $17.65 | $17.37 | $17.58 | $17.58 | 17,212,631 |
| 2024-11-15 | $17.14 | $17.31 | $17.07 | $17.29 | $17.29 | 13,134,774 |
| 2024-11-14 | $17.17 | $17.23 | $17.08 | $17.15 | $17.15 | 10,384,274 |
| 2024-11-13 | $17.12 | $17.15 | $16.99 | $17.10 | $17.10 | 30,764,153 |
| 2024-11-12 | $17.24 | $17.28 | $16.98 | $17.05 | $17.05 | 10,878,061 |
| 2024-11-11 | $17.30 | $17.39 | $17.13 | $17.24 | $17.24 | 20,245,951 |
| 2024-11-08 | $17.10 | $17.40 | $16.86 | $17.30 | $17.30 | 26,159,440 |
| 2024-11-07 | $17.68 | $17.71 | $17.32 | $17.41 | $17.09 | 27,844,361 |
| 2024-11-06 | $17.43 | $17.50 | $17.09 | $17.42 | $17.10 | 31,239,320 |
| 2024-11-05 | $16.58 | $16.91 | $16.54 | $16.90 | $16.59 | 25,419,294 |
| 2024-11-04 | $16.48 | $16.60 | $16.47 | $16.51 | $16.21 | 13,829,804 |
| 2024-11-01 | $16.52 | $16.52 | $16.40 | $16.43 | $16.43 | 12,780,895 |
| 2024-10-31 | $16.48 | $16.51 | $16.37 | $16.48 | $16.48 | 10,724,406 |
| 2024-10-30 | $16.42 | $16.52 | $16.37 | $16.47 | $16.47 | 9,516,731 |
| 2024-10-29 | $16.42 | $16.46 | $16.32 | $16.38 | $16.38 | 12,043,372 |
| 2024-10-28 | $16.36 | $16.44 | $16.28 | $16.40 | $16.40 | 10,815,444 |
| 2024-10-25 | $16.44 | $16.49 | $16.35 | $16.45 | $16.45 | 10,546,947 |
| 2024-10-24 | $16.40 | $16.49 | $16.35 | $16.40 | $16.40 | 8,999,575 |
| 2024-10-23 | $16.35 | $16.42 | $16.29 | $16.38 | $16.38 | 6,951,633 |
| 2024-10-22 | $16.40 | $16.44 | $16.28 | $16.38 | $16.38 | 9,274,975 |
| 2024-10-21 | $16.43 | $16.46 | $16.33 | $16.40 | $16.40 | 11,407,097 |
| 2024-10-18 | $16.52 | $16.54 | $16.37 | $16.41 | $16.41 | 11,015,745 |
| 2024-10-17 | $16.42 | $16.52 | $16.40 | $16.49 | $16.49 | 12,454,977 |
| 2024-10-16 | $16.45 | $16.52 | $16.39 | $16.40 | $16.40 | 10,012,084 |
| 2024-10-15 | $16.42 | $16.54 | $16.32 | $16.37 | $16.37 | 18,683,796 |
| 2024-10-14 | $16.48 | $16.62 | $16.42 | $16.55 | $16.55 | 13,025,318 |
| 2024-10-11 | $16.40 | $16.64 | $16.37 | $16.52 | $16.52 | 15,709,520 |
| 2024-10-10 | $16.29 | $16.45 | $16.25 | $16.36 | $16.36 | 9,826,212 |
| 2024-10-09 | $16.19 | $16.30 | $16.14 | $16.27 | $16.27 | 6,952,613 |
| 2024-10-08 | $16.22 | $16.25 | $16.06 | $16.17 | $16.17 | 6,364,054 |
| 2024-10-07 | $16.30 | $16.37 | $16.21 | $16.22 | $16.22 | 6,609,237 |
| 2024-10-04 | $16.33 | $16.44 | $16.27 | $16.30 | $16.30 | 10,453,359 |
| 2024-10-03 | $16.08 | $16.35 | $15.98 | $16.31 | $16.31 | 15,926,027 |
| 2024-10-02 | $16.16 | $16.19 | $15.95 | $16.05 | $16.05 | 12,220,654 |
| 2024-10-01 | $15.98 | $16.16 | $15.95 | $16.10 | $16.10 | 9,757,324 |
| 2024-09-30 | $16.07 | $16.15 | $15.95 | $16.05 | $16.05 | 8,448,017 |
| 2024-09-27 | $15.92 | $16.10 | $15.91 | $16.07 | $16.07 | 8,251,920 |
| 2024-09-26 | $16.20 | $16.25 | $15.86 | $15.92 | $15.92 | 16,643,113 |
| 2024-09-25 | $16.21 | $16.25 | $16.09 | $16.20 | $16.20 | 9,910,964 |
| 2024-09-24 | $16.35 | $16.38 | $16.18 | $16.21 | $16.21 | 10,555,694 |
| 2024-09-23 | $16.20 | $16.35 | $16.16 | $16.28 | $16.28 | 14,778,303 |
| 2024-09-20 | $16.18 | $16.23 | $16.07 | $16.20 | $16.20 | 8,925,035 |
| 2024-09-19 | $16.30 | $16.30 | $16.14 | $16.17 | $16.17 | 9,727,975 |
| 2024-09-18 | $16.06 | $16.29 | $15.96 | $16.11 | $16.11 | 11,530,601 |
| 2024-09-17 | $16.15 | $16.22 | $15.91 | $16.02 | $16.02 | 17,452,586 |
| 2024-09-16 | $16.18 | $16.29 | $15.96 | $16.18 | $16.18 | 12,515,988 |
| 2024-09-13 | $16.03 | $16.20 | $16.03 | $16.17 | $16.17 | 9,256,250 |
| 2024-09-12 | $15.90 | $16.04 | $15.88 | $16.00 | $16.00 | 7,391,190 |
| 2024-09-11 | $15.77 | $15.93 | $15.66 | $15.87 | $15.87 | 10,093,831 |
| 2024-09-10 | $15.83 | $15.88 | $15.66 | $15.83 | $15.83 | 12,264,482 |
| 2024-09-09 | $15.96 | $16.00 | $15.77 | $15.81 | $15.81 | 7,290,480 |
| 2024-09-06 | $16.04 | $16.09 | $15.80 | $15.89 | $15.89 | 11,985,947 |
| 2024-09-05 | $16.03 | $16.18 | $15.99 | $16.02 | $16.02 | 15,645,452 |
| 2024-09-04 | $15.99 | $16.12 | $15.91 | $15.92 | $15.92 | 18,928,638 |
| 2024-09-03 | $16.04 | $16.13 | $15.79 | $16.03 | $16.03 | 13,387,801 |
| 2024-08-30 | $15.95 | $16.12 | $15.89 | $16.10 | $16.10 | 7,872,503 |
| 2024-08-29 | $15.94 | $15.96 | $15.79 | $15.96 | $15.96 | 8,644,096 |
| 2024-08-28 | $15.91 | $15.92 | $15.74 | $15.88 | $15.88 | 10,872,131 |
| 2024-08-27 | $16.08 | $16.09 | $15.90 | $15.91 | $15.91 | 9,124,171 |
| 2024-08-26 | $16.20 | $16.31 | $16.06 | $16.11 | $16.11 | 12,743,701 |
| 2024-08-23 | $16.02 | $16.22 | $16.00 | $16.15 | $16.15 | 8,542,490 |
| 2024-08-22 | $16.00 | $16.11 | $15.95 | $15.95 | $15.95 | 8,207,614 |
| 2024-08-21 | $16.12 | $16.14 | $15.98 | $16.02 | $16.02 | 11,534,461 |
| 2024-08-20 | $16.30 | $16.32 | $16.04 | $16.06 | $16.06 | 9,423,933 |
| 2024-08-19 | $16.43 | $16.46 | $16.26 | $16.30 | $16.30 | 23,606,816 |
| 2024-08-16 | $15.94 | $16.30 | $15.94 | $16.30 | $16.30 | 18,588,318 |
| 2024-08-15 | $16.05 | $16.13 | $15.91 | $15.99 | $15.99 | 16,422,029 |
| 2024-08-14 | $15.63 | $16.02 | $15.62 | $15.97 | $15.97 | 19,039,969 |
| 2024-08-13 | $15.52 | $15.63 | $15.32 | $15.58 | $15.58 | 20,143,778 |
| 2024-08-12 | $15.71 | $15.75 | $15.53 | $15.55 | $15.55 | 22,214,015 |
| 2024-08-09 | $15.90 | $15.94 | $15.54 | $15.66 | $15.66 | 35,462,567 |
| 2024-08-08 | $15.81 | $16.31 | $15.60 | $16.25 | $15.92 | 33,408,233 |
| 2024-08-07 | $16.24 | $16.29 | $15.61 | $15.62 | $15.31 | 24,293,874 |
| 2024-08-06 | $15.63 | $16.10 | $15.53 | $15.99 | $15.99 | 25,480,722 |
| 2024-08-05 | $15.20 | $15.61 | $14.90 | $15.43 | $15.43 | 30,026,726 |
| 2024-08-02 | $16.10 | $16.14 | $15.69 | $15.95 | $15.95 | 20,932,387 |
| 2024-08-01 | $16.30 | $16.36 | $15.98 | $16.19 | $16.19 | 16,444,554 |
| 2024-07-31 | $16.29 | $16.35 | $16.22 | $16.27 | $16.27 | 10,429,743 |
| 2024-07-30 | $16.06 | $16.21 | $15.94 | $16.21 | $16.21 | 17,404,564 |
| 2024-07-29 | $16.31 | $16.31 | $15.89 | $16.02 | $16.02 | 19,383,921 |
| 2024-07-26 | $16.20 | $16.31 | $16.07 | $16.27 | $16.27 | 22,057,655 |
| 2024-07-25 | $16.24 | $16.32 | $16.10 | $16.13 | $16.13 | 36,175,355 |
| 2024-07-24 | $16.36 | $16.40 | $16.17 | $16.18 | $16.18 | 38,693,212 |
| 2024-07-23 | $16.38 | $16.43 | $16.25 | $16.40 | $16.40 | 31,103,981 |
| 2024-07-22 | $16.42 | $16.44 | $16.22 | $16.38 | $16.38 | 16,614,330 |
| 2024-07-19 | $16.34 | $16.50 | $16.24 | $16.44 | $16.44 | 17,613,857 |
| 2024-07-18 | $16.14 | $16.39 | $16.14 | $16.35 | $16.35 | 21,972,408 |
| 2024-07-17 | $16.40 | $16.48 | $16.10 | $16.11 | $16.11 | 23,011,777 |
| 2024-07-16 | $16.37 | $16.45 | $16.31 | $16.36 | $16.36 | 19,774,917 |
| 2024-07-15 | $16.34 | $16.44 | $16.17 | $16.39 | $16.39 | 18,740,346 |
| 2024-07-12 | $16.34 | $16.36 | $16.21 | $16.25 | $16.25 | 11,332,865 |
| 2024-07-11 | $16.29 | $16.32 | $16.22 | $16.31 | $16.31 | 9,160,256 |
| 2024-07-10 | $16.19 | $16.30 | $16.14 | $16.28 | $16.28 | 18,227,687 |
| 2024-07-09 | $16.10 | $16.28 | $16.03 | $16.12 | $16.12 | 12,469,478 |
| 2024-07-08 | $16.21 | $16.28 | $16.08 | $16.09 | $16.09 | 8,250,090 |
| 2024-07-05 | $16.33 | $16.36 | $16.11 | $16.18 | $16.18 | 8,281,319 |
| 2024-07-03 | $16.40 | $16.47 | $16.32 | $16.33 | $16.33 | 6,029,352 |
| 2024-07-02 | $16.40 | $16.48 | $16.31 | $16.40 | $16.40 | 10,611,005 |
| 2024-07-01 | $16.31 | $16.38 | $16.20 | $16.36 | $16.36 | 12,502,846 |
| 2024-06-28 | $16.09 | $16.31 | $16.04 | $16.22 | $16.22 | 12,587,038 |
| 2024-06-27 | $15.92 | $16.03 | $15.92 | $16.03 | $16.03 | 5,476,587 |
| 2024-06-26 | $16.00 | $16.04 | $15.81 | $15.92 | $15.92 | 16,828,795 |
| 2024-06-25 | $15.81 | $16.01 | $15.81 | $16.00 | $16.00 | 6,299,119 |
| 2024-06-24 | $15.75 | $16.00 | $15.74 | $15.91 | $15.91 | 9,214,897 |
| 2024-06-21 | $15.74 | $15.83 | $15.67 | $15.72 | $15.72 | 8,836,479 |
| 2024-06-20 | $15.50 | $15.73 | $15.47 | $15.70 | $15.70 | 9,641,781 |
| 2024-06-18 | $15.33 | $15.53 | $15.33 | $15.48 | $15.48 | 8,781,044 |
| 2024-06-17 | $15.17 | $15.41 | $15.15 | $15.32 | $15.32 | 10,193,834 |
| 2024-06-14 | $15.25 | $15.50 | $15.15 | $15.16 | $15.16 | 13,276,186 |
| 2024-06-13 | $15.48 | $15.48 | $15.28 | $15.30 | $15.30 | 17,116,314 |
| 2024-06-12 | $15.64 | $15.67 | $15.41 | $15.48 | $15.48 | 10,363,749 |
| 2024-06-11 | $15.68 | $15.68 | $15.56 | $15.57 | $15.57 | 6,129,930 |
| 2024-06-10 | $15.50 | $15.72 | $15.45 | $15.70 | $15.70 | 8,271,694 |
| 2024-06-07 | $15.42 | $15.54 | $15.31 | $15.48 | $15.48 | 8,538,710 |
| 2024-06-06 | $15.35 | $15.46 | $15.30 | $15.45 | $15.45 | 7,561,537 |
| 2024-06-05 | $15.40 | $15.45 | $15.25 | $15.38 | $15.38 | 9,372,612 |
| 2024-06-04 | $15.32 | $15.39 | $15.10 | $15.37 | $15.37 | 13,451,569 |
| 2024-06-03 | $15.65 | $15.67 | $15.29 | $15.38 | $15.38 | 12,170,052 |
| 2024-05-31 | $15.55 | $15.67 | $15.52 | $15.67 | $15.67 | 7,126,861 |
| 2024-05-30 | $15.41 | $15.57 | $15.41 | $15.54 | $15.54 | 7,973,071 |
| 2024-05-29 | $15.47 | $15.48 | $15.30 | $15.43 | $15.43 | 9,261,860 |
| 2024-05-28 | $15.46 | $15.54 | $15.36 | $15.49 | $15.49 | 11,450,056 |
| 2024-05-24 | $15.45 | $15.61 | $15.38 | $15.44 | $15.44 | 12,152,520 |
| 2024-05-23 | $15.78 | $15.80 | $15.31 | $15.41 | $15.41 | 16,805,369 |
| 2024-05-22 | $15.93 | $15.94 | $15.63 | $15.73 | $15.73 | 10,092,453 |
| 2024-05-21 | $16.08 | $16.13 | $15.92 | $15.93 | $15.93 | 10,418,881 |
| 2024-05-20 | $16.08 | $16.18 | $16.01 | $16.13 | $16.13 | 16,246,933 |
| 2024-05-17 | $15.87 | $15.99 | $15.79 | $15.96 | $15.96 | 10,734,837 |
| 2024-05-16 | $15.90 | $16.01 | $15.81 | $15.83 | $15.83 | 9,338,318 |
| 2024-05-15 | $15.86 | $15.93 | $15.71 | $15.89 | $15.89 | 8,921,752 |
| 2024-05-14 | $15.80 | $15.88 | $15.71 | $15.87 | $15.87 | 10,156,589 |
| 2024-05-13 | $15.92 | $16.03 | $15.80 | $15.82 | $15.82 | 15,719,456 |
| 2024-05-10 | $15.95 | $16.01 | $15.78 | $15.94 | $15.94 | 15,174,465 |
| 2024-05-09 | $16.33 | $16.40 | $16.08 | $16.23 | $15.91 | 20,722,376 |
| 2024-05-08 | $16.15 | $16.28 | $16.04 | $16.25 | $15.93 | 15,058,319 |
| 2024-05-07 | $16.12 | $16.20 | $16.03 | $16.13 | $15.81 | 11,132,307 |
| 2024-05-06 | $16.00 | $16.08 | $15.95 | $16.06 | $15.75 | 12,790,920 |
| 2024-05-03 | $15.94 | $15.99 | $15.78 | $15.89 | $15.58 | 9,335,518 |
| 2024-05-02 | $15.60 | $15.80 | $15.51 | $15.78 | $15.47 | 9,604,606 |
| 2024-05-01 | $15.78 | $15.82 | $15.45 | $15.48 | $15.48 | 13,243,718 |
| 2024-04-30 | $16.01 | $16.02 | $15.69 | $15.73 | $15.73 | 13,967,294 |
| 2024-04-29 | $15.97 | $16.07 | $15.96 | $15.98 | $15.98 | 8,108,237 |
| 2024-04-26 | $15.93 | $15.97 | $15.86 | $15.96 | $15.96 | 5,346,991 |
| 2024-04-25 | $15.81 | $15.96 | $15.76 | $15.94 | $15.94 | 8,265,517 |
| 2024-04-24 | $15.89 | $15.95 | $15.79 | $15.87 | $15.87 | 8,505,301 |
| 2024-04-23 | $15.86 | $15.98 | $15.78 | $15.90 | $15.90 | 10,883,130 |
| 2024-04-22 | $15.80 | $15.87 | $15.71 | $15.83 | $15.83 | 9,953,485 |
| 2024-04-19 | $15.56 | $15.96 | $15.53 | $15.77 | $15.77 | 14,186,535 |
| 2024-04-18 | $15.31 | $15.70 | $15.29 | $15.53 | $15.53 | 15,838,788 |
| 2024-04-17 | $15.01 | $15.27 | $14.97 | $15.23 | $15.23 | 11,784,298 |
| 2024-04-16 | $15.20 | $15.21 | $14.97 | $15.10 | $15.10 | 22,004,915 |
| 2024-04-15 | $15.54 | $15.54 | $15.20 | $15.23 | $15.23 | 14,320,061 |
| 2024-04-12 | $15.78 | $15.87 | $15.37 | $15.42 | $15.42 | 13,044,174 |
| 2024-04-11 | $15.80 | $15.82 | $15.60 | $15.68 | $15.68 | 9,191,368 |
| 2024-04-10 | $15.71 | $15.80 | $15.59 | $15.78 | $15.78 | 11,747,669 |
| 2024-04-09 | $15.84 | $15.87 | $15.67 | $15.72 | $15.72 | 9,940,837 |
| 2024-04-08 | $15.85 | $15.93 | $15.80 | $15.82 | $15.82 | 11,059,495 |
| 2024-04-05 | $15.81 | $15.89 | $15.76 | $15.84 | $15.84 | 7,853,246 |
| 2024-04-04 | $16.00 | $16.04 | $15.81 | $15.81 | $15.81 | 10,377,694 |
| 2024-04-03 | $15.84 | $16.00 | $15.79 | $16.00 | $16.00 | 9,696,506 |
| 2024-04-02 | $15.70 | $15.85 | $15.67 | $15.78 | $15.78 | 8,924,264 |
| 2024-04-01 | $15.75 | $15.77 | $15.62 | $15.69 | $15.69 | 12,409,488 |
| 2024-03-28 | $15.59 | $15.81 | $15.52 | $15.73 | $15.73 | 12,306,600 |
| 2024-03-27 | $15.48 | $15.56 | $15.36 | $15.54 | $15.54 | 11,987,411 |
| 2024-03-26 | $15.56 | $15.62 | $15.45 | $15.49 | $15.49 | 9,870,969 |
| 2024-03-25 | $15.57 | $15.74 | $15.54 | $15.56 | $15.56 | 9,713,437 |
| 2024-03-22 | $15.56 | $15.62 | $15.50 | $15.56 | $15.56 | 7,344,118 |
| 2024-03-21 | $15.67 | $15.69 | $15.51 | $15.59 | $15.59 | 15,836,604 |
| 2024-03-20 | $15.66 | $15.72 | $15.50 | $15.66 | $15.66 | 10,060,305 |
| 2024-03-19 | $15.54 | $15.71 | $15.51 | $15.68 | $15.68 | 11,078,380 |
| 2024-03-18 | $15.34 | $15.56 | $15.32 | $15.56 | $15.56 | 9,592,044 |
| 2024-03-15 | $15.07 | $15.37 | $15.05 | $15.34 | $15.34 | 12,137,242 |
| 2024-03-14 | $15.14 | $15.21 | $15.00 | $15.04 | $15.04 | 8,238,458 |
| 2024-03-13 | $15.09 | $15.21 | $15.07 | $15.10 | $15.10 | 9,233,141 |
| 2024-03-12 | $15.05 | $15.12 | $15.00 | $15.01 | $15.01 | 9,330,010 |
| 2024-03-11 | $15.02 | $15.07 | $14.87 | $15.01 | $15.01 | 10,688,342 |
| 2024-03-08 | $15.24 | $15.24 | $14.98 | $15.03 | $15.03 | 10,285,001 |
| 2024-03-07 | $15.18 | $15.28 | $15.13 | $15.19 | $15.19 | 8,148,567 |
| 2024-03-06 | $15.15 | $15.22 | $15.07 | $15.15 | $15.15 | 7,566,382 |
| 2024-03-05 | $14.89 | $15.13 | $14.89 | $15.02 | $15.02 | 10,226,281 |
| 2024-03-04 | $15.00 | $15.06 | $14.88 | $14.90 | $14.90 | 8,463,064 |
| 2024-03-01 | $14.71 | $14.99 | $14.71 | $14.98 | $14.98 | 11,418,866 |
| 2024-02-29 | $14.61 | $14.68 | $14.60 | $14.64 | $14.64 | 8,281,691 |
| 2024-02-28 | $14.72 | $14.81 | $14.52 | $14.53 | $14.53 | 7,766,242 |
| 2024-02-27 | $14.70 | $14.83 | $14.62 | $14.69 | $14.69 | 8,941,729 |
| 2024-02-26 | $14.90 | $14.91 | $14.69 | $14.69 | $14.69 | 10,049,153 |
| 2024-02-23 | $14.81 | $14.98 | $14.76 | $14.89 | $14.89 | 9,761,160 |
| 2024-02-22 | $14.85 | $14.88 | $14.72 | $14.79 | $14.79 | 26,154,159 |
| 2024-02-21 | $14.67 | $14.91 | $14.62 | $14.85 | $14.85 | 16,787,801 |
| 2024-02-20 | $14.69 | $14.73 | $14.55 | $14.64 | $14.64 | 15,338,497 |
| 2024-02-16 | $14.40 | $14.56 | $14.36 | $14.55 | $14.55 | 16,493,124 |
| 2024-02-15 | $14.10 | $14.43 | $14.09 | $14.42 | $14.42 | 19,103,473 |
| 2024-02-14 | $14.08 | $14.20 | $13.99 | $14.11 | $14.11 | 14,156,511 |
| 2024-02-13 | $14.03 | $14.07 | $13.95 | $13.96 | $13.96 | 10,791,432 |
| 2024-02-12 | $13.95 | $14.10 | $13.94 | $14.09 | $14.09 | 8,203,534 |
| 2024-02-09 | $13.92 | $13.99 | $13.86 | $13.94 | $13.94 | 7,954,278 |
| 2024-02-08 | $13.81 | $13.98 | $13.80 | $13.91 | $13.91 | 21,218,497 |
| 2024-02-07 | $13.99 | $14.01 | $13.79 | $13.90 | $13.90 | 16,781,146 |
| 2024-02-06 | $13.98 | $14.07 | $13.90 | $13.97 | $13.97 | 14,038,245 |
| 2024-02-05 | $14.31 | $14.37 | $14.12 | $14.31 | $13.99 | 17,170,031 |
| 2024-02-02 | $14.39 | $14.46 | $14.25 | $14.33 | $14.01 | 13,506,126 |
| 2024-02-01 | $14.44 | $14.60 | $14.32 | $14.37 | $14.05 | 19,075,460 |
| 2024-01-31 | $14.64 | $14.65 | $14.28 | $14.30 | $13.98 | 18,124,941 |
| 2024-01-30 | $14.54 | $14.63 | $14.50 | $14.56 | $14.24 | 16,688,143 |
| 2024-01-29 | $14.41 | $14.55 | $14.32 | $14.53 | $14.21 | 12,547,524 |
| 2024-01-26 | $14.28 | $14.48 | $14.25 | $14.46 | $14.14 | 16,093,403 |
| 2024-01-25 | $14.08 | $14.31 | $14.07 | $14.28 | $13.97 | 18,969,794 |
| 2024-01-24 | $13.97 | $14.10 | $13.94 | $14.07 | $13.76 | 16,018,050 |
| 2024-01-23 | $13.89 | $13.99 | $13.87 | $13.94 | $13.63 | 11,489,117 |
| 2024-01-22 | $13.85 | $14.09 | $13.79 | $13.88 | $13.57 | 15,926,366 |
| 2024-01-19 | $13.73 | $13.80 | $13.65 | $13.79 | $13.79 | 11,278,458 |
| 2024-01-18 | $13.80 | $13.83 | $13.60 | $13.72 | $13.72 | 15,555,768 |
| 2024-01-17 | $13.85 | $13.90 | $13.74 | $13.77 | $13.77 | 12,963,383 |
| 2024-01-16 | $14.01 | $14.01 | $13.83 | $13.90 | $13.90 | 13,438,020 |
| 2024-01-12 | $14.01 | $14.04 | $13.90 | $14.01 | $14.01 | 9,260,754 |
| 2024-01-11 | $13.94 | $14.04 | $13.85 | $13.92 | $13.92 | 14,106,736 |
| 2024-01-10 | $14.03 | $14.06 | $13.91 | $13.92 | $13.92 | 10,322,827 |
| 2024-01-09 | $14.00 | $14.03 | $13.88 | $14.00 | $14.00 | 10,954,135 |
| 2024-01-08 | $13.92 | $13.99 | $13.81 | $13.98 | $13.98 | 10,525,580 |
| 2024-01-05 | $13.91 | $14.01 | $13.88 | $13.95 | $13.95 | 10,405,900 |
| 2024-01-04 | $14.09 | $14.11 | $13.84 | $13.87 | $13.87 | 14,218,693 |
| 2024-01-03 | $13.81 | $14.09 | $13.79 | $14.02 | $14.02 | 12,412,647 |
| 2024-01-02 | $13.78 | $13.90 | $13.71 | $13.88 | $13.88 | 12,487,024 |
| 2023-12-29 | $13.80 | $13.80 | $13.68 | $13.80 | $13.80 | 9,414,379 |
| 2023-12-28 | $13.74 | $13.82 | $13.72 | $13.77 | $13.77 | 8,742,542 |
| 2023-12-27 | $13.80 | $13.81 | $13.71 | $13.79 | $13.79 | 7,331,671 |
| 2023-12-26 | $13.81 | $13.85 | $13.78 | $13.78 | $13.78 | 8,329,430 |
| 2023-12-22 | $13.82 | $13.87 | $13.74 | $13.76 | $13.76 | 10,863,443 |
| 2023-12-21 | $13.75 | $13.83 | $13.67 | $13.79 | $13.79 | 12,442,547 |
| 2023-12-20 | $13.86 | $13.92 | $13.70 | $13.72 | $13.72 | 12,308,409 |
| 2023-12-19 | $13.84 | $13.94 | $13.80 | $13.87 | $13.87 | 14,863,463 |
| 2023-12-18 | $13.78 | $14.00 | $13.78 | $13.85 | $13.85 | 16,701,114 |
| 2023-12-15 | $13.74 | $13.91 | $13.54 | $13.71 | $13.71 | 88,401,751 |
| 2023-12-14 | $13.73 | $13.90 | $13.69 | $13.76 | $13.76 | 19,439,002 |
| 2023-12-13 | $13.29 | $13.60 | $13.22 | $13.53 | $13.53 | 16,577,884 |
| 2023-12-12 | $13.16 | $13.28 | $13.12 | $13.25 | $13.25 | 12,860,421 |
| 2023-12-11 | $13.30 | $13.31 | $13.14 | $13.27 | $13.27 | 18,194,453 |
| 2023-12-08 | $13.31 | $13.39 | $13.23 | $13.30 | $13.30 | 17,627,723 |
| 2023-12-07 | $13.47 | $13.51 | $13.29 | $13.33 | $13.33 | 14,133,918 |
| 2023-12-06 | $13.74 | $13.77 | $13.44 | $13.48 | $13.48 | 16,220,864 |
| 2023-12-05 | $13.87 | $13.90 | $13.72 | $13.76 | $13.76 | 10,473,479 |
| 2023-12-04 | $13.85 | $13.94 | $13.80 | $13.89 | $13.89 | 8,740,471 |
| 2023-12-01 | $13.86 | $13.95 | $13.84 | $13.89 | $13.89 | 11,397,461 |
| 2023-11-30 | $13.75 | $13.91 | $13.69 | $13.89 | $13.89 | 16,928,686 |
| 2023-11-29 | $13.75 | $13.75 | $13.62 | $13.68 | $13.68 | 12,242,397 |
| 2023-11-28 | $13.70 | $13.77 | $13.61 | $13.67 | $13.67 | 8,347,721 |
| 2023-11-27 | $13.71 | $13.78 | $13.55 | $13.67 | $13.67 | 10,304,658 |
| 2023-11-24 | $13.71 | $13.83 | $13.71 | $13.72 | $13.72 | 5,206,660 |
| 2023-11-22 | $13.59 | $13.76 | $13.53 | $13.74 | $13.74 | 7,590,010 |
| 2023-11-21 | $13.53 | $13.82 | $13.51 | $13.70 | $13.70 | 13,384,887 |
| 2023-11-20 | $13.70 | $13.73 | $13.48 | $13.56 | $13.56 | 13,481,168 |
| 2023-11-17 | $13.21 | $13.58 | $13.21 | $13.52 | $13.52 | 15,026,003 |
| 2023-11-16 | $13.41 | $13.45 | $13.17 | $13.18 | $13.18 | 16,412,832 |
| 2023-11-15 | $13.38 | $13.47 | $13.33 | $13.36 | $13.36 | 9,034,093 |
| 2023-11-14 | $13.28 | $13.35 | $13.23 | $13.31 | $13.31 | 9,906,609 |
| 2023-11-13 | $13.19 | $13.22 | $13.11 | $13.19 | $13.19 | 12,451,661 |
| 2023-11-10 | $13.11 | $13.23 | $13.11 | $13.14 | $13.14 | 9,618,457 |
| 2023-11-09 | $13.10 | $13.21 | $13.01 | $13.02 | $13.02 | 11,547,330 |
| 2023-11-08 | $13.25 | $13.27 | $13.05 | $13.07 | $13.07 | 14,730,544 |
| 2023-11-07 | $13.40 | $13.41 | $13.26 | $13.31 | $13.31 | 13,644,163 |
| 2023-11-06 | $13.64 | $13.65 | $13.47 | $13.51 | $13.51 | 16,901,738 |
| 2023-11-03 | $13.67 | $13.68 | $13.45 | $13.66 | $13.66 | 16,727,692 |
| 2023-11-02 | $13.25 | $13.68 | $13.17 | $13.64 | $13.64 | 27,661,403 |
| 2023-11-01 | $13.12 | $13.24 | $12.90 | $13.15 | $13.15 | 19,117,144 |
| 2023-10-31 | $13.16 | $13.24 | $13.07 | $13.15 | $13.15 | 17,451,734 |
| 2023-10-30 | $13.09 | $13.24 | $12.97 | $13.15 | $13.15 | 15,203,854 |
| 2023-10-27 | $13.26 | $13.32 | $13.05 | $13.11 | $13.11 | 14,927,927 |
| 2023-10-26 | $13.68 | $13.69 | $13.47 | $13.57 | $13.25 | 17,311,370 |
| 2023-10-25 | $13.88 | $13.89 | $13.60 | $13.69 | $13.37 | 12,853,664 |
| 2023-10-24 | $13.86 | $13.86 | $13.61 | $13.75 | $13.43 | 13,190,333 |
| 2023-10-23 | $13.97 | $13.98 | $13.72 | $13.78 | $13.46 | 17,909,157 |
| 2023-10-20 | $14.11 | $14.15 | $13.98 | $14.00 | $14.00 | 9,749,642 |
| 2023-10-19 | $13.90 | $14.10 | $13.90 | $14.03 | $14.03 | 11,674,917 |
| 2023-10-18 | $13.88 | $13.96 | $13.82 | $13.93 | $13.93 | 9,161,642 |
| 2023-10-17 | $13.90 | $13.98 | $13.84 | $13.84 | $13.84 | 10,419,399 |
| 2023-10-16 | $13.94 | $13.98 | $13.80 | $13.90 | $13.90 | 11,653,397 |
| 2023-10-13 | $13.86 | $13.92 | $13.74 | $13.83 | $13.83 | 11,474,007 |
| 2023-10-12 | $13.82 | $13.84 | $13.69 | $13.77 | $13.77 | 8,023,469 |
| 2023-10-11 | $13.85 | $13.90 | $13.75 | $13.76 | $13.76 | 9,100,717 |
| 2023-10-10 | $13.74 | $13.87 | $13.70 | $13.81 | $13.81 | 7,935,220 |
| 2023-10-09 | $13.69 | $13.74 | $13.54 | $13.69 | $13.69 | 10,080,422 |
| 2023-10-06 | $13.30 | $13.53 | $13.22 | $13.46 | $13.46 | 10,007,822 |
| 2023-10-05 | $13.25 | $13.36 | $13.22 | $13.36 | $13.36 | 10,350,321 |
| 2023-10-04 | $13.50 | $13.53 | $13.10 | $13.34 | $13.34 | 17,627,217 |
| 2023-10-03 | $13.78 | $13.78 | $13.33 | $13.55 | $13.55 | 16,255,507 |
| 2023-10-02 | $14.04 | $14.05 | $13.67 | $13.78 | $13.78 | 17,022,322 |
| 2023-09-29 | $14.03 | $14.05 | $13.92 | $14.03 | $14.03 | 14,724,218 |
| 2023-09-28 | $13.98 | $14.08 | $13.90 | $14.02 | $14.02 | 18,305,069 |
| 2023-09-27 | $13.95 | $14.03 | $13.89 | $13.95 | $13.95 | 17,224,734 |
| 2023-09-26 | $13.95 | $13.99 | $13.80 | $13.86 | $13.86 | 14,293,875 |
| 2023-09-25 | $13.83 | $14.02 | $13.76 | $14.01 | $14.01 | 19,853,272 |
| 2023-09-22 | $13.72 | $14.00 | $13.72 | $13.82 | $13.82 | 31,389,798 |
| 2023-09-21 | $13.89 | $13.95 | $13.66 | $13.71 | $13.71 | 13,572,660 |
| 2023-09-20 | $13.75 | $14.09 | $13.73 | $13.90 | $13.90 | 14,834,581 |
| 2023-09-19 | $13.84 | $13.90 | $13.73 | $13.82 | $13.82 | 9,223,734 |
| 2023-09-18 | $13.59 | $13.82 | $13.59 | $13.77 | $13.77 | 10,298,266 |
| 2023-09-15 | $13.57 | $13.69 | $13.53 | $13.59 | $13.59 | 10,758,868 |
| 2023-09-14 | $13.60 | $13.65 | $13.50 | $13.57 | $13.57 | 16,065,443 |
| 2023-09-13 | $13.68 | $13.74 | $13.49 | $13.54 | $13.54 | 9,848,055 |
| 2023-09-12 | $13.68 | $13.74 | $13.61 | $13.66 | $13.66 | 9,695,628 |
| 2023-09-11 | $13.83 | $13.87 | $13.54 | $13.60 | $13.60 | 10,555,635 |
| 2023-09-08 | $13.80 | $13.82 | $13.64 | $13.76 | $13.76 | 10,202,627 |
| 2023-09-07 | $13.58 | $13.80 | $13.55 | $13.70 | $13.70 | 14,262,101 |
| 2023-09-06 | $13.80 | $13.81 | $13.50 | $13.50 | $13.50 | 12,608,968 |
| 2023-09-05 | $13.67 | $13.85 | $13.65 | $13.78 | $13.78 | 11,538,453 |
| 2023-09-01 | $13.60 | $13.67 | $13.56 | $13.62 | $13.62 | 8,994,389 |
| 2023-08-31 | $13.64 | $13.64 | $13.46 | $13.47 | $13.47 | 9,046,206 |
| 2023-08-30 | $13.52 | $13.64 | $13.51 | $13.55 | $13.55 | 9,250,100 |
| 2023-08-29 | $13.45 | $13.58 | $13.43 | $13.52 | $13.52 | 13,435,848 |
| 2023-08-28 | $13.18 | $13.43 | $13.18 | $13.41 | $13.41 | 15,743,876 |
| 2023-08-25 | $13.00 | $13.21 | $12.98 | $13.16 | $13.16 | 12,859,172 |
| 2023-08-24 | $12.92 | $13.04 | $12.91 | $12.94 | $12.94 | 9,989,202 |
| 2023-08-23 | $12.96 | $12.98 | $12.89 | $12.96 | $12.96 | 11,893,095 |
| 2023-08-22 | $13.04 | $13.05 | $12.97 | $12.97 | $12.97 | 9,982,744 |
| 2023-08-21 | $13.13 | $13.14 | $12.94 | $13.00 | $13.00 | 12,568,437 |
| 2023-08-18 | $12.85 | $13.00 | $12.83 | $13.00 | $13.00 | 10,321,887 |
| 2023-08-17 | $12.87 | $13.00 | $12.83 | $12.90 | $12.90 | 14,856,774 |
| 2023-08-16 | $12.56 | $12.88 | $12.56 | $12.77 | $12.77 | 19,967,044 |
| 2023-08-15 | $12.70 | $12.70 | $12.46 | $12.56 | $12.56 | 11,578,255 |
| 2023-08-14 | $12.75 | $12.79 | $12.70 | $12.72 | $12.72 | 10,404,530 |
| 2023-08-11 | $12.75 | $12.82 | $12.70 | $12.76 | $12.76 | 12,956,329 |
| 2023-08-10 | $13.05 | $13.10 | $13.00 | $13.07 | $12.76 | 16,747,955 |
| 2023-08-09 | $12.97 | $13.07 | $12.91 | $12.98 | $12.67 | 16,491,245 |
| 2023-08-08 | $12.92 | $12.94 | $12.84 | $12.88 | $12.57 | 14,137,678 |
| 2023-08-07 | $12.82 | $13.00 | $12.81 | $12.94 | $12.63 | 13,785,910 |
| 2023-08-04 | $12.95 | $12.96 | $12.72 | $12.75 | $12.75 | 19,094,624 |
| 2023-08-03 | $12.99 | $13.01 | $12.80 | $12.84 | $12.84 | 27,379,600 |
| 2023-08-02 | $13.28 | $13.29 | $13.13 | $13.14 | $13.14 | 14,932,344 |
| 2023-08-01 | $13.30 | $13.33 | $13.25 | $13.28 | $13.28 | 11,395,294 |
| 2023-07-31 | $13.34 | $13.36 | $13.25 | $13.29 | $13.29 | 11,954,602 |
| 2023-07-28 | $13.16 | $13.26 | $13.11 | $13.25 | $13.25 | 8,160,519 |
| 2023-07-27 | $13.22 | $13.23 | $13.13 | $13.14 | $13.14 | 8,511,831 |
| 2023-07-26 | $13.25 | $13.25 | $13.13 | $13.16 | $13.16 | 9,701,792 |
| 2023-07-25 | $13.30 | $13.30 | $13.21 | $13.21 | $13.21 | 9,701,622 |
| 2023-07-24 | $13.20 | $13.30 | $13.18 | $13.28 | $13.28 | 9,769,756 |
| 2023-07-21 | $13.24 | $13.25 | $13.13 | $13.15 | $13.15 | 8,529,568 |
| 2023-07-20 | $13.21 | $13.25 | $13.19 | $13.20 | $13.20 | 7,327,941 |
| 2023-07-19 | $13.14 | $13.20 | $13.13 | $13.18 | $13.18 | 5,458,444 |
| 2023-07-18 | $13.01 | $13.15 | $13.00 | $13.11 | $13.11 | 9,132,639 |
| 2023-07-17 | $12.95 | $13.00 | $12.93 | $12.97 | $12.97 | 9,647,526 |
| 2023-07-14 | $13.04 | $13.04 | $12.89 | $12.90 | $12.90 | 15,183,471 |
| 2023-07-13 | $13.03 | $13.04 | $12.99 | $13.03 | $13.03 | 14,448,622 |
| 2023-07-12 | $13.05 | $13.08 | $12.97 | $12.99 | $12.99 | 13,100,416 |
| 2023-07-11 | $12.88 | $13.01 | $12.86 | $12.95 | $12.95 | 13,900,186 |
| 2023-07-10 | $12.77 | $12.87 | $12.75 | $12.84 | $12.84 | 8,525,629 |
| 2023-07-07 | $12.80 | $12.87 | $12.74 | $12.75 | $12.75 | 8,812,697 |
| 2023-07-06 | $12.77 | $12.82 | $12.68 | $12.80 | $12.80 | 5,949,539 |
| 2023-07-05 | $12.85 | $12.85 | $12.77 | $12.84 | $12.84 | 7,132,589 |
| 2023-07-03 | $12.77 | $12.86 | $12.75 | $12.85 | $12.85 | 3,776,700 |
| 2023-06-30 | $12.82 | $12.85 | $12.68 | $12.70 | $12.70 | 10,146,603 |
| 2023-06-29 | $12.79 | $12.83 | $12.74 | $12.77 | $12.77 | 5,660,967 |
| 2023-06-28 | $12.64 | $12.75 | $12.57 | $12.74 | $12.74 | 7,252,187 |
| 2023-06-27 | $12.63 | $12.68 | $12.56 | $12.64 | $12.64 | 8,095,821 |
| 2023-06-26 | $12.51 | $12.67 | $12.50 | $12.60 | $12.60 | 9,068,375 |
| 2023-06-23 | $12.60 | $12.65 | $12.50 | $12.50 | $12.50 | 10,915,216 |
| 2023-06-22 | $12.74 | $12.75 | $12.61 | $12.67 | $12.67 | 9,207,063 |
| 2023-06-21 | $12.74 | $12.90 | $12.71 | $12.78 | $12.78 | 12,131,934 |
| 2023-06-20 | $12.82 | $12.83 | $12.71 | $12.75 | $12.75 | 8,496,166 |
| 2023-06-16 | $12.87 | $12.88 | $12.77 | $12.82 | $12.82 | 9,323,720 |
| 2023-06-15 | $12.68 | $12.87 | $12.67 | $12.84 | $12.84 | 8,284,210 |
| 2023-06-14 | $12.73 | $12.82 | $12.52 | $12.65 | $12.65 | 10,268,875 |
| 2023-06-13 | $12.66 | $12.80 | $12.61 | $12.67 | $12.67 | 7,070,906 |
| 2023-06-12 | $12.68 | $12.71 | $12.55 | $12.61 | $12.61 | 9,878,524 |
| 2023-06-09 | $12.84 | $12.87 | $12.68 | $12.74 | $12.74 | 10,064,182 |
| 2023-06-08 | $12.91 | $12.93 | $12.82 | $12.89 | $12.89 | 9,435,100 |
| 2023-06-07 | $12.91 | $13.01 | $12.88 | $12.90 | $12.90 | 10,924,044 |
| 2023-06-06 | $12.86 | $12.98 | $12.82 | $12.91 | $12.91 | 7,428,966 |
| 2023-06-05 | $12.95 | $13.02 | $12.78 | $12.89 | $12.89 | 5,828,837 |
| 2023-06-02 | $12.71 | $12.96 | $12.69 | $12.88 | $12.88 | 11,102,926 |
| 2023-06-01 | $12.46 | $12.65 | $12.40 | $12.60 | $12.60 | 7,634,906 |
| 2023-05-31 | $12.42 | $12.48 | $12.31 | $12.40 | $12.40 | 8,937,780 |
| 2023-05-30 | $12.61 | $12.61 | $12.36 | $12.49 | $12.49 | 9,932,334 |
| 2023-05-26 | $12.78 | $12.79 | $12.60 | $12.65 | $12.65 | 8,693,305 |
| 2023-05-25 | $12.78 | $12.78 | $12.62 | $12.73 | $12.73 | 8,808,905 |
| 2023-05-24 | $12.87 | $12.87 | $12.67 | $12.80 | $12.80 | 6,537,707 |
| 2023-05-23 | $12.74 | $12.93 | $12.68 | $12.76 | $12.76 | 11,166,339 |
| 2023-05-22 | $12.86 | $12.89 | $12.66 | $12.73 | $12.73 | 13,233,021 |
| 2023-05-19 | $12.77 | $12.84 | $12.70 | $12.76 | $12.76 | 6,278,986 |
| 2023-05-18 | $12.56 | $12.77 | $12.52 | $12.72 | $12.72 | 10,004,854 |
| 2023-05-17 | $12.53 | $12.66 | $12.47 | $12.53 | $12.53 | 9,024,509 |
| 2023-05-16 | $12.50 | $12.56 | $12.34 | $12.46 | $12.46 | 11,534,900 |
| 2023-05-15 | $12.34 | $12.59 | $12.32 | $12.51 | $12.51 | 13,349,470 |
| 2023-05-12 | $12.36 | $12.43 | $12.21 | $12.32 | $12.32 | 8,363,988 |
| 2023-05-11 | $12.31 | $12.38 | $12.23 | $12.34 | $12.34 | 7,408,575 |
| 2023-05-10 | $12.47 | $12.52 | $12.29 | $12.45 | $12.45 | 7,074,399 |
| 2023-05-09 | $12.25 | $12.52 | $12.18 | $12.50 | $12.50 | 12,535,949 |
| 2023-05-08 | $12.45 | $12.46 | $12.26 | $12.33 | $12.33 | 8,967,024 |
| 2023-05-05 | $12.50 | $12.61 | $12.32 | $12.36 | $12.36 | 13,296,884 |
| 2023-05-04 | $12.75 | $12.81 | $12.51 | $12.61 | $12.30 | 15,437,897 |
| 2023-05-03 | $12.62 | $12.90 | $12.53 | $12.66 | $12.35 | 15,148,097 |
| 2023-05-02 | $12.97 | $12.97 | $12.50 | $12.69 | $12.69 | 16,880,950 |
| 2023-05-01 | $12.93 | $13.09 | $12.88 | $12.91 | $12.91 | 12,632,080 |
| 2023-04-28 | $12.83 | $12.95 | $12.77 | $12.88 | $12.88 | 10,366,138 |
| 2023-04-27 | $12.52 | $12.84 | $12.46 | $12.79 | $12.79 | 10,035,598 |
| 2023-04-26 | $12.54 | $12.64 | $12.43 | $12.48 | $12.48 | 6,936,275 |
| 2023-04-25 | $12.67 | $12.67 | $12.50 | $12.53 | $12.53 | 8,784,925 |
| 2023-04-24 | $12.78 | $12.81 | $12.63 | $12.69 | $12.69 | 8,279,211 |
| 2023-04-21 | $12.71 | $12.79 | $12.65 | $12.77 | $12.77 | 5,665,675 |
| 2023-04-20 | $12.64 | $12.75 | $12.58 | $12.67 | $12.67 | 6,181,584 |
| 2023-04-19 | $12.85 | $12.89 | $12.67 | $12.68 | $12.68 | 8,829,077 |
| 2023-04-18 | $12.90 | $12.99 | $12.86 | $12.91 | $12.91 | 6,471,937 |
| 2023-04-17 | $12.89 | $12.95 | $12.77 | $12.88 | $12.88 | 7,509,143 |
| 2023-04-14 | $12.79 | $12.85 | $12.75 | $12.84 | $12.84 | 4,999,355 |
| 2023-04-13 | $12.64 | $12.80 | $12.61 | $12.76 | $12.76 | 6,068,837 |
| 2023-04-12 | $12.66 | $12.75 | $12.60 | $12.62 | $12.62 | 5,286,305 |
| 2023-04-11 | $12.54 | $12.64 | $12.51 | $12.56 | $12.56 | 9,861,158 |
| 2023-04-10 | $12.50 | $12.65 | $12.48 | $12.51 | $12.51 | 6,674,797 |
| 2023-04-06 | $12.80 | $12.80 | $12.49 | $12.51 | $12.51 | 9,591,856 |
| 2023-04-05 | $12.78 | $12.80 | $12.61 | $12.76 | $12.76 | 7,046,421 |
| 2023-04-04 | $12.93 | $12.93 | $12.59 | $12.75 | $12.75 | 9,375,545 |
| 2023-04-03 | $12.73 | $12.95 | $12.70 | $12.82 | $12.82 | 14,849,853 |
| 2023-03-31 | $12.46 | $12.50 | $12.38 | $12.47 | $12.47 | 7,379,214 |
| 2023-03-30 | $12.30 | $12.45 | $12.18 | $12.44 | $12.44 | 8,488,263 |
| 2023-03-29 | $12.16 | $12.29 | $12.06 | $12.20 | $12.20 | 9,686,957 |
| 2023-03-28 | $11.81 | $12.11 | $11.79 | $12.05 | $12.05 | 9,275,266 |
| 2023-03-27 | $11.83 | $11.92 | $11.59 | $11.84 | $11.84 | 12,296,822 |
| 2023-03-24 | $11.52 | $11.77 | $11.45 | $11.70 | $11.70 | 11,420,552 |
| 2023-03-23 | $11.88 | $12.00 | $11.56 | $11.68 | $11.68 | 12,791,994 |
| 2023-03-22 | $12.11 | $12.11 | $11.75 | $11.76 | $11.76 | 11,738,871 |
| 2023-03-21 | $11.99 | $12.16 | $11.97 | $12.11 | $12.11 | 9,857,048 |
| 2023-03-20 | $11.99 | $12.16 | $11.80 | $11.84 | $11.84 | 12,118,826 |
| 2023-03-17 | $12.23 | $12.25 | $11.82 | $11.99 | $11.99 | 22,859,781 |
| 2023-03-16 | $11.80 | $12.26 | $11.56 | $12.25 | $12.25 | 21,768,089 |
| 2023-03-15 | $12.05 | $12.13 | $11.65 | $11.94 | $11.94 | 28,747,373 |
| 2023-03-14 | $12.40 | $12.69 | $12.21 | $12.34 | $12.34 | 11,223,205 |
| 2023-03-13 | $12.44 | $12.51 | $11.94 | $12.26 | $12.26 | 27,275,246 |
| 2023-03-10 | $12.92 | $12.98 | $12.52 | $12.60 | $12.60 | 17,618,130 |
| 2023-03-09 | $13.19 | $13.21 | $12.87 | $12.90 | $12.90 | 8,986,622 |
| 2023-03-08 | $13.11 | $13.19 | $12.93 | $13.16 | $13.16 | 12,026,291 |
| 2023-03-07 | $13.24 | $13.25 | $13.00 | $13.13 | $13.13 | 11,204,678 |
| 2023-03-06 | $13.06 | $13.25 | $12.96 | $13.20 | $13.20 | 9,810,377 |
| 2023-03-03 | $12.90 | $13.12 | $12.87 | $13.05 | $13.05 | 13,324,040 |
| 2023-03-02 | $12.75 | $12.98 | $12.68 | $12.95 | $12.95 | 10,556,645 |
| 2023-03-01 | $12.69 | $12.85 | $12.63 | $12.79 | $12.79 | 12,046,546 |
| 2023-02-28 | $12.80 | $12.83 | $12.66 | $12.66 | $12.66 | 10,127,256 |
| 2023-02-27 | $13.00 | $13.00 | $12.73 | $12.76 | $12.76 | 11,844,988 |
| 2023-02-24 | $12.95 | $12.97 | $12.81 | $12.86 | $12.86 | 11,848,478 |
| 2023-02-23 | $13.14 | $13.18 | $12.96 | $13.01 | $13.01 | 12,273,586 |
| 2023-02-22 | $12.90 | $13.04 | $12.71 | $13.00 | $13.00 | 13,906,157 |
| 2023-02-21 | $12.86 | $12.97 | $12.70 | $12.74 | $12.74 | 12,948,672 |
| 2023-02-17 | $12.95 | $12.98 | $12.70 | $12.87 | $12.87 | 13,445,269 |
| 2023-02-16 | $12.95 | $13.25 | $12.95 | $13.05 | $13.05 | 17,515,403 |
| 2023-02-15 | $13.09 | $13.14 | $12.78 | $13.14 | $13.14 | 9,984,205 |
| 2023-02-14 | $12.95 | $13.19 | $12.90 | $13.09 | $13.09 | 10,596,480 |
| 2023-02-13 | $12.87 | $13.03 | $12.82 | $12.95 | $12.95 | 9,203,186 |
| 2023-02-10 | $12.78 | $12.93 | $12.78 | $12.84 | $12.84 | 9,734,623 |
| 2023-02-09 | $12.88 | $12.89 | $12.70 | $12.76 | $12.76 | 9,458,057 |
| 2023-02-08 | $12.90 | $12.92 | $12.73 | $12.78 | $12.78 | 15,961,405 |
| 2023-02-07 | $13.03 | $13.07 | $12.77 | $12.85 | $12.85 | 12,692,881 |
| 2023-02-06 | $13.04 | $13.09 | $12.82 | $12.98 | $12.98 | 16,139,452 |
| 2023-02-03 | $13.35 | $13.51 | $13.25 | $13.28 | $13.28 | 18,015,736 |
| 2023-02-02 | $13.17 | $13.33 | $13.10 | $13.28 | $13.28 | 16,323,475 |
| 2023-02-01 | $13.35 | $13.36 | $13.02 | $13.07 | $13.07 | 24,295,600 |
| 2023-01-31 | $13.16 | $13.28 | $13.03 | $13.28 | $13.28 | 13,143,386 |
| 2023-01-30 | $13.36 | $13.37 | $13.06 | $13.10 | $13.10 | 16,508,967 |
| 2023-01-27 | $13.52 | $13.57 | $13.27 | $13.36 | $13.36 | 16,136,269 |
| 2023-01-26 | $13.47 | $13.53 | $13.12 | $13.50 | $13.50 | 24,145,910 |
| 2023-01-25 | $13.04 | $13.17 | $12.86 | $13.15 | $13.15 | 11,125,105 |
| 2023-01-24 | $12.99 | $13.67 | $12.84 | $13.07 | $13.07 | 10,545,373 |
| 2023-01-23 | $12.95 | $13.07 | $12.85 | $13.01 | $13.01 | 17,524,087 |
| 2023-01-20 | $12.76 | $12.80 | $12.62 | $12.76 | $12.76 | 10,182,939 |
| 2023-01-19 | $12.50 | $12.63 | $12.42 | $12.60 | $12.60 | 11,364,371 |
| 2023-01-18 | $12.77 | $12.89 | $12.50 | $12.51 | $12.51 | 13,843,085 |
| 2023-01-17 | $12.69 | $12.85 | $12.61 | $12.62 | $12.62 | 14,703,226 |
| 2023-01-13 | $12.64 | $12.68 | $12.56 | $12.67 | $12.67 | 5,837,525 |
| 2023-01-12 | $12.62 | $12.76 | $12.53 | $12.64 | $12.64 | 10,386,844 |
| 2023-01-11 | $12.48 | $12.58 | $12.44 | $12.53 | $12.53 | 8,658,836 |
| 2023-01-10 | $12.38 | $12.41 | $12.24 | $12.39 | $12.39 | 8,750,431 |
| 2023-01-09 | $12.32 | $12.43 | $12.25 | $12.31 | $12.31 | 12,347,109 |
| 2023-01-06 | $12.00 | $12.19 | $11.98 | $12.15 | $12.15 | 10,947,834 |
| 2023-01-05 | $11.63 | $11.96 | $11.63 | $11.93 | $11.93 | 12,223,201 |
| 2023-01-04 | $11.60 | $11.82 | $11.55 | $11.66 | $11.66 | 12,865,236 |
| 2023-01-03 | $11.90 | $11.93 | $11.50 | $11.62 | $11.62 | 12,534,993 |
| 2022-12-30 | $11.75 | $11.90 | $11.70 | $11.87 | $11.87 | 7,244,212 |
| 2022-12-29 | $11.65 | $11.93 | $11.62 | $11.86 | $11.86 | 8,616,971 |
| 2022-12-28 | $11.80 | $11.85 | $11.65 | $11.67 | $11.67 | 9,936,281 |
| 2022-12-27 | $11.90 | $11.93 | $11.81 | $11.90 | $11.90 | 12,203,614 |
| 2022-12-23 | $11.80 | $12.00 | $11.72 | $11.96 | $11.96 | 17,927,369 |
| 2022-12-22 | $11.86 | $11.88 | $11.52 | $11.81 | $11.81 | 17,559,408 |
| 2022-12-21 | $11.77 | $11.98 | $11.70 | $11.95 | $11.95 | 18,758,805 |
| 2022-12-20 | $11.52 | $11.74 | $11.42 | $11.68 | $11.68 | 16,339,779 |
| 2022-12-19 | $11.73 | $11.75 | $11.47 | $11.56 | $11.56 | 15,059,322 |
| 2022-12-16 | $11.50 | $11.67 | $11.37 | $11.66 | $11.66 | 20,090,927 |
| 2022-12-15 | $11.69 | $11.73 | $11.45 | $11.66 | $11.66 | 14,768,420 |
| 2022-12-14 | $11.92 | $11.94 | $11.68 | $11.79 | $11.79 | 14,450,212 |
| 2022-12-13 | $11.88 | $11.96 | $11.65 | $11.91 | $11.91 | 16,687,831 |
| 2022-12-12 | $11.47 | $11.73 | $11.40 | $11.70 | $11.70 | 16,470,445 |
| 2022-12-09 | $11.73 | $11.75 | $11.40 | $11.42 | $11.42 | 19,643,716 |
| 2022-12-08 | $12.05 | $12.11 | $11.67 | $11.70 | $11.70 | 16,872,037 |
| 2022-12-07 | $11.91 | $12.03 | $11.81 | $11.91 | $11.91 | 11,626,309 |
| 2022-12-06 | $12.19 | $12.28 | $11.88 | $11.94 | $11.94 | 15,234,107 |
| 2022-12-05 | $12.57 | $12.62 | $12.16 | $12.18 | $12.18 | 14,456,696 |
| 2022-12-02 | $12.34 | $12.53 | $12.32 | $12.53 | $12.53 | 10,036,521 |
| 2022-12-01 | $12.54 | $12.62 | $12.41 | $12.44 | $12.44 | 10,953,150 |
| 2022-11-30 | $12.50 | $12.54 | $12.35 | $12.54 | $12.54 | 17,082,524 |
| 2022-11-29 | $12.22 | $12.44 | $12.21 | $12.41 | $12.41 | 12,493,901 |
| 2022-11-28 | $12.18 | $12.32 | $12.13 | $12.15 | $12.15 | 11,183,710 |
| 2022-11-25 | $12.40 | $12.47 | $12.35 | $12.36 | $12.36 | 4,024,179 |
| 2022-11-23 | $12.34 | $12.46 | $12.33 | $12.43 | $12.43 | 8,746,366 |
| 2022-11-22 | $12.18 | $12.49 | $12.18 | $12.49 | $12.49 | 16,312,946 |
| 2022-11-21 | $12.13 | $12.17 | $11.85 | $12.16 | $12.16 | 16,642,429 |
| 2022-11-18 | $11.94 | $12.19 | $11.84 | $12.17 | $12.17 | 13,870,603 |
| 2022-11-17 | $11.97 | $12.03 | $11.91 | $11.95 | $11.95 | 12,749,601 |
| 2022-11-16 | $12.05 | $12.11 | $11.88 | $12.11 | $12.11 | 13,903,898 |
| 2022-11-15 | $12.12 | $12.24 | $11.96 | $12.04 | $12.04 | 18,907,906 |
| 2022-11-14 | $12.20 | $12.40 | $12.01 | $12.03 | $12.03 | 12,506,656 |
| 2022-11-11 | $12.40 | $12.46 | $12.09 | $12.20 | $12.20 | 16,960,798 |
| 2022-11-10 | $12.20 | $12.41 | $12.13 | $12.32 | $12.32 | 13,359,435 |
| 2022-11-09 | $12.20 | $12.22 | $11.89 | $11.97 | $11.97 | 13,683,766 |
| 2022-11-08 | $12.43 | $12.43 | $12.23 | $12.27 | $12.27 | 14,898,168 |
| 2022-11-07 | $12.37 | $12.43 | $12.26 | $12.39 | $12.39 | 12,876,771 |
| 2022-11-04 | $12.35 | $12.42 | $12.05 | $12.30 | $12.30 | 17,936,765 |
| 2022-11-03 | $12.01 | $12.38 | $11.99 | $12.19 | $12.19 | 23,641,019 |
| 2022-11-02 | $12.73 | $12.73 | $12.31 | $12.36 | $12.10 | 31,958,754 |
| 2022-11-01 | $12.95 | $12.95 | $12.71 | $12.75 | $12.75 | 19,809,221 |
| 2022-10-31 | $12.54 | $12.92 | $12.46 | $12.77 | $12.77 | 25,431,066 |
| 2022-10-28 | $12.46 | $12.55 | $12.26 | $12.53 | $12.53 | 18,076,768 |
| 2022-10-27 | $12.46 | $12.57 | $12.41 | $12.44 | $12.44 | 18,809,186 |
| 2022-10-26 | $12.23 | $12.48 | $12.12 | $12.28 | $12.28 | 28,935,459 |
| 2022-10-25 | $12.09 | $12.29 | $11.98 | $12.04 | $12.04 | 15,099,695 |
| 2022-10-24 | $12.09 | $12.18 | $12.02 | $12.07 | $12.07 | 14,129,367 |
| 2022-10-21 | $11.95 | $12.12 | $11.82 | $12.09 | $12.09 | 17,774,803 |
| 2022-10-20 | $11.86 | $12.06 | $11.79 | $11.89 | $11.89 | 17,149,983 |
| 2022-10-19 | $11.72 | $11.92 | $11.71 | $11.88 | $11.88 | 16,280,313 |
| 2022-10-18 | $11.78 | $11.97 | $11.65 | $11.79 | $11.79 | 21,788,559 |
| 2022-10-17 | $11.62 | $11.72 | $11.47 | $11.70 | $11.70 | 13,013,525 |
| 2022-10-14 | $11.63 | $11.74 | $11.46 | $11.47 | $11.47 | 12,276,900 |
| 2022-10-13 | $11.32 | $11.75 | $11.21 | $11.71 | $11.71 | 21,835,791 |
| 2022-10-12 | $11.44 | $11.54 | $11.34 | $11.50 | $11.50 | 10,081,650 |
| 2022-10-11 | $11.17 | $11.67 | $11.08 | $11.53 | $11.53 | 16,136,766 |
| 2022-10-10 | $11.45 | $11.64 | $11.29 | $11.34 | $11.34 | 12,909,204 |
| 2022-10-07 | $11.54 | $11.67 | $11.43 | $11.54 | $11.54 | 15,249,865 |
| 2022-10-06 | $11.76 | $11.85 | $11.47 | $11.55 | $11.55 | 17,048,781 |
| 2022-10-05 | $11.60 | $11.97 | $11.39 | $11.85 | $11.85 | 21,369,814 |
| 2022-10-04 | $11.52 | $11.80 | $11.51 | $11.73 | $11.73 | 19,275,384 |
| 2022-10-03 | $11.32 | $11.45 | $11.12 | $11.34 | $11.34 | 24,832,981 |
| 2022-09-30 | $10.91 | $11.16 | $10.77 | $11.03 | $11.03 | 18,930,096 |
| 2022-09-29 | $10.98 | $11.05 | $10.72 | $10.97 | $10.97 | 20,039,511 |
| 2022-09-28 | $10.50 | $11.16 | $10.45 | $11.11 | $11.11 | 24,024,860 |
| 2022-09-27 | $10.38 | $10.76 | $10.34 | $10.49 | $10.49 | 27,815,279 |
| 2022-09-26 | $10.47 | $10.52 | $10.02 | $10.22 | $10.22 | 42,175,350 |
| 2022-09-23 | $11.04 | $11.05 | $10.42 | $10.54 | $10.54 | 60,092,604 |
| 2022-09-22 | $11.97 | $12.02 | $11.31 | $11.32 | $11.32 | 30,696,765 |
| 2022-09-21 | $12.09 | $12.13 | $11.81 | $11.86 | $11.86 | 20,251,918 |
| 2022-09-20 | $11.91 | $11.99 | $11.78 | $11.93 | $11.93 | 16,587,284 |
| 2022-09-19 | $11.61 | $11.92 | $11.60 | $11.90 | $11.90 | 16,794,462 |
| 2022-09-16 | $11.91 | $11.94 | $11.61 | $11.81 | $11.81 | 21,456,960 |
| 2022-09-15 | $11.89 | $12.20 | $11.83 | $12.03 | $12.03 | 16,698,379 |
| 2022-09-14 | $11.80 | $12.07 | $11.77 | $12.01 | $12.01 | 14,789,568 |
| 2022-09-13 | $11.95 | $12.10 | $11.67 | $11.68 | $11.68 | 17,883,255 |
| 2022-09-12 | $11.98 | $12.14 | $11.88 | $12.12 | $12.12 | 17,444,521 |
| 2022-09-09 | $11.71 | $11.98 | $11.68 | $11.91 | $11.91 | 13,895,079 |
| 2022-09-08 | $11.42 | $11.63 | $11.38 | $11.58 | $11.58 | 14,308,516 |
| 2022-09-07 | $11.40 | $11.55 | $11.30 | $11.47 | $11.47 | 21,644,003 |
| 2022-09-06 | $11.85 | $11.88 | $11.53 | $11.54 | $11.54 | 11,826,248 |
| 2022-09-02 | $11.93 | $11.99 | $11.65 | $11.75 | $11.75 | 16,334,696 |
| 2022-09-01 | $11.60 | $11.74 | $11.31 | $11.73 | $11.73 | 21,758,974 |
| 2022-08-31 | $11.65 | $12.00 | $11.56 | $11.71 | $11.71 | 25,671,779 |
| 2022-08-30 | $12.19 | $12.20 | $11.77 | $11.81 | $11.81 | 19,559,279 |
| 2022-08-29 | $12.01 | $12.33 | $11.97 | $12.30 | $12.30 | 14,376,505 |
| 2022-08-26 | $12.38 | $12.39 | $12.11 | $12.14 | $12.14 | 15,343,274 |
| 2022-08-25 | $12.41 | $12.43 | $12.17 | $12.36 | $12.36 | 14,705,056 |
| 2022-08-24 | $12.20 | $12.49 | $12.17 | $12.29 | $12.29 | 23,594,209 |
| 2022-08-23 | $11.93 | $12.19 | $11.91 | $12.18 | $12.18 | 17,502,025 |
| 2022-08-22 | $11.69 | $11.87 | $11.63 | $11.82 | $11.82 | 14,532,226 |
| 2022-08-19 | $11.90 | $11.93 | $11.78 | $11.81 | $11.81 | 10,692,842 |
| 2022-08-18 | $11.70 | $11.94 | $11.70 | $11.93 | $11.93 | 12,801,476 |
| 2022-08-17 | $11.80 | $11.85 | $11.53 | $11.62 | $11.62 | 15,980,562 |
| 2022-08-16 | $11.69 | $11.82 | $11.65 | $11.80 | $11.80 | 13,712,614 |
| 2022-08-15 | $11.39 | $11.58 | $11.32 | $11.58 | $11.58 | 12,673,359 |
| 2022-08-12 | $11.64 | $11.71 | $11.53 | $11.67 | $11.67 | 13,982,013 |
| 2022-08-11 | $11.45 | $11.63 | $11.44 | $11.49 | $11.49 | 17,937,478 |
| 2022-08-10 | $11.01 | $11.32 | $10.97 | $11.27 | $11.27 | 15,566,444 |
| 2022-08-09 | $10.98 | $11.03 | $10.86 | $10.97 | $10.97 | 15,500,614 |
| 2022-08-08 | $10.82 | $11.05 | $10.81 | $10.89 | $10.89 | 12,976,023 |
| 2022-08-05 | $10.87 | $11.01 | $10.78 | $10.82 | $10.82 | 15,612,737 |
| 2022-08-04 | $11.43 | $11.61 | $11.09 | $11.11 | $10.88 | 24,491,680 |
| 2022-08-03 | $11.37 | $11.43 | $11.15 | $11.25 | $11.02 | 21,529,740 |
| 2022-08-02 | $11.35 | $11.37 | $11.20 | $11.27 | $11.04 | 17,781,985 |
| 2022-08-01 | $11.27 | $11.36 | $11.02 | $11.32 | $11.08 | 20,548,397 |
| 2022-07-29 | $11.30 | $11.49 | $11.23 | $11.31 | $11.07 | 20,429,937 |
| 2022-07-28 | $11.00 | $11.24 | $10.76 | $11.18 | $10.95 | 23,983,849 |
| 2022-07-27 | $10.85 | $10.96 | $10.67 | $10.95 | $10.72 | 21,002,049 |
| 2022-07-26 | $10.73 | $10.87 | $10.52 | $10.65 | $10.43 | 14,743,260 |
| 2022-07-25 | $10.40 | $10.67 | $10.29 | $10.60 | $10.38 | 23,949,318 |
| 2022-07-22 | $10.36 | $10.49 | $10.17 | $10.25 | $10.04 | 9,608,275 |
| 2022-07-21 | $10.35 | $10.42 | $10.13 | $10.36 | $10.14 | 12,550,176 |
| 2022-07-20 | $10.37 | $10.52 | $10.30 | $10.47 | $10.25 | 13,093,455 |
| 2022-07-19 | $10.18 | $10.45 | $10.15 | $10.43 | $10.21 | 13,781,097 |
| 2022-07-18 | $9.96 | $10.30 | $9.96 | $10.09 | $9.88 | 19,074,200 |
| 2022-07-15 | $9.84 | $9.87 | $9.66 | $9.82 | $9.62 | 12,932,751 |
| 2022-07-14 | $9.60 | $9.68 | $9.37 | $9.66 | $9.46 | 22,623,989 |
| 2022-07-13 | $9.51 | $9.95 | $9.46 | $9.86 | $9.65 | 23,086,652 |
| 2022-07-12 | $9.58 | $9.68 | $9.37 | $9.68 | $9.48 | 18,188,033 |
| 2022-07-11 | $9.89 | $9.89 | $9.61 | $9.73 | $9.53 | 19,484,431 |
| 2022-07-08 | $9.89 | $9.99 | $9.78 | $9.95 | $9.74 | 17,091,562 |
| 2022-07-07 | $9.67 | $10.01 | $9.67 | $9.87 | $9.66 | 25,204,897 |
| 2022-07-06 | $9.76 | $9.90 | $9.15 | $9.54 | $9.34 | 39,122,880 |
| 2022-07-05 | $9.86 | $9.90 | $9.53 | $9.88 | $9.67 | 32,246,039 |
| 2022-07-01 | $9.96 | $10.12 | $9.77 | $10.02 | $9.81 | 24,090,155 |
| 2022-06-30 | $10.00 | $10.15 | $9.86 | $9.98 | $9.77 | 34,151,898 |
| 2022-06-29 | $10.38 | $10.45 | $10.01 | $10.18 | $9.97 | 22,968,167 |
| 2022-06-28 | $10.30 | $10.53 | $10.11 | $10.34 | $10.12 | 27,731,778 |
| 2022-06-27 | $10.20 | $10.27 | $10.05 | $10.14 | $9.93 | 20,641,857 |
| 2022-06-24 | $9.93 | $10.12 | $9.82 | $10.10 | $9.89 | 22,881,617 |
| 2022-06-23 | $10.13 | $10.14 | $9.57 | $9.79 | $9.59 | 32,070,478 |
| 2022-06-22 | $9.99 | $10.22 | $9.81 | $10.00 | $9.79 | 22,684,795 |
| 2022-06-21 | $10.25 | $10.48 | $10.15 | $10.38 | $10.16 | 20,053,666 |
| 2022-06-17 | $10.05 | $10.26 | $9.73 | $9.83 | $9.63 | 48,506,099 |
| 2022-06-16 | $10.51 | $10.56 | $10.11 | $10.13 | $9.92 | 32,999,248 |
| 2022-06-15 | $10.92 | $10.97 | $10.61 | $10.72 | $10.50 | 23,739,794 |
| 2022-06-14 | $11.32 | $11.34 | $10.75 | $10.82 | $10.59 | 19,715,550 |
| 2022-06-13 | $11.36 | $11.36 | $10.90 | $11.06 | $10.83 | 31,972,613 |
| 2022-06-10 | $11.94 | $11.94 | $11.55 | $11.64 | $11.40 | 19,799,386 |
| 2022-06-09 | $12.20 | $12.25 | $12.03 | $12.04 | $11.79 | 10,911,409 |
| 2022-06-08 | $12.43 | $12.43 | $12.14 | $12.26 | $12.00 | 17,199,394 |
| 2022-06-07 | $11.85 | $12.34 | $11.84 | $12.31 | $12.05 | 23,965,940 |
| 2022-06-06 | $11.98 | $12.00 | $11.80 | $11.86 | $11.61 | 10,042,403 |
| 2022-06-03 | $11.94 | $12.01 | $11.82 | $11.85 | $11.60 | 10,491,668 |
| 2022-06-02 | $11.88 | $12.08 | $11.77 | $12.01 | $11.76 | 17,013,343 |
| 2022-06-01 | $11.80 | $12.00 | $11.61 | $11.94 | $11.69 | 17,661,196 |
| 2022-05-31 | $11.81 | $11.88 | $11.56 | $11.66 | $11.42 | 23,104,630 |
| 2022-05-27 | $11.60 | $11.71 | $11.44 | $11.65 | $11.41 | 19,410,950 |
| 2022-05-26 | $11.52 | $11.78 | $11.50 | $11.57 | $11.33 | 16,410,269 |
| 2022-05-25 | $11.15 | $11.47 | $11.13 | $11.44 | $11.20 | 15,887,823 |
| 2022-05-24 | $11.17 | $11.26 | $10.97 | $11.17 | $10.94 | 13,274,613 |
| 2022-05-23 | $11.13 | $11.31 | $11.06 | $11.27 | $11.04 | 21,490,094 |
| 2022-05-20 | $11.32 | $11.36 | $10.84 | $11.11 | $10.88 | 17,380,526 |
| 2022-05-19 | $11.15 | $11.22 | $10.92 | $11.06 | $10.83 | 20,477,889 |
| 2022-05-18 | $11.75 | $11.79 | $11.06 | $11.23 | $11.00 | 21,879,073 |
| 2022-05-17 | $11.50 | $11.74 | $11.43 | $11.73 | $11.49 | 19,188,323 |
| 2022-05-16 | $11.00 | $11.47 | $11.00 | $11.34 | $11.10 | 18,540,108 |
| 2022-05-13 | $10.82 | $11.17 | $10.82 | $11.05 | $10.82 | 18,985,538 |
| 2022-05-12 | $10.66 | $10.79 | $10.46 | $10.66 | $10.44 | 19,676,472 |
| 2022-05-11 | $10.85 | $11.25 | $10.71 | $10.73 | $10.51 | 19,531,065 |
| 2022-05-10 | $11.05 | $11.08 | $10.36 | $10.69 | $10.47 | 31,845,946 |
| 2022-05-09 | $11.45 | $11.47 | $10.78 | $10.83 | $10.60 | 44,115,310 |
| 2022-05-06 | $11.80 | $11.84 | $11.36 | $11.63 | $11.39 | 29,950,826 |
| 2022-05-05 | $12.25 | $12.48 | $11.72 | $11.88 | $11.44 | 36,272,078 |
| 2022-05-04 | $11.94 | $12.09 | $11.57 | $12.08 | $11.63 | 31,635,205 |
| 2022-05-03 | $11.34 | $11.78 | $11.30 | $11.74 | $11.30 | 26,734,695 |
| 2022-05-02 | $11.02 | $11.30 | $10.90 | $11.28 | $10.86 | 23,733,309 |
| 2022-04-29 | $11.38 | $11.48 | $11.03 | $11.08 | $10.67 | 16,502,546 |
| 2022-04-28 | $11.37 | $11.45 | $11.05 | $11.40 | $10.97 | 21,923,156 |
| 2022-04-27 | $11.37 | $11.48 | $11.16 | $11.25 | $10.83 | 17,959,709 |
| 2022-04-26 | $11.23 | $11.55 | $11.12 | $11.27 | $10.85 | 28,768,008 |
| 2022-04-25 | $11.01 | $11.14 | $10.57 | $11.11 | $10.69 | 41,343,891 |
| 2022-04-22 | $11.68 | $11.75 | $11.24 | $11.28 | $10.86 | 16,661,979 |
| 2022-04-21 | $11.98 | $12.08 | $11.62 | $11.65 | $11.21 | 25,065,915 |
| 2022-04-20 | $11.80 | $11.92 | $11.65 | $11.89 | $11.45 | 15,627,374 |
| 2022-04-19 | $11.62 | $11.78 | $11.56 | $11.72 | $11.28 | 14,221,520 |
| 2022-04-18 | $11.58 | $11.77 | $11.42 | $11.62 | $11.19 | 21,848,054 |
| 2022-04-14 | $11.49 | $11.62 | $11.37 | $11.53 | $11.10 | 12,532,997 |
| 2022-04-13 | $11.49 | $11.59 | $11.29 | $11.56 | $11.13 | 19,471,106 |
| 2022-04-12 | $11.18 | $11.37 | $11.11 | $11.36 | $10.94 | 21,069,307 |
| 2022-04-11 | $11.20 | $11.25 | $10.98 | $11.05 | $10.64 | 15,816,970 |
| 2022-04-08 | $11.09 | $11.26 | $10.92 | $11.23 | $10.81 | 13,504,402 |
| 2022-04-07 | $11.16 | $11.19 | $10.81 | $11.04 | $10.63 | 17,141,625 |
| 2022-04-06 | $11.22 | $11.26 | $10.97 | $11.09 | $10.68 | 26,494,222 |
| 2022-04-05 | $11.50 | $11.56 | $11.14 | $11.19 | $10.77 | 15,729,448 |
| 2022-04-04 | $11.58 | $11.66 | $11.30 | $11.45 | $11.02 | 16,770,421 |
| 2022-04-01 | $11.28 | $11.59 | $11.27 | $11.52 | $11.09 | 20,348,940 |
| 2022-03-31 | $11.46 | $11.58 | $11.18 | $11.19 | $10.77 | 26,131,119 |
| 2022-03-30 | $11.17 | $11.54 | $11.06 | $11.53 | $11.10 | 43,621,747 |
| 2022-03-29 | $10.82 | $11.23 | $10.77 | $11.05 | $10.64 | 30,900,661 |
| 2022-03-28 | $10.50 | $10.99 | $10.26 | $10.88 | $10.47 | 44,396,708 |
| 2022-03-25 | $10.23 | $10.60 | $10.20 | $10.57 | $10.18 | 31,613,593 |
| 2022-03-24 | $10.15 | $10.27 | $10.10 | $10.25 | $9.87 | 17,756,702 |
| 2022-03-23 | $10.27 | $10.29 | $10.07 | $10.09 | $9.71 | 13,925,498 |
| 2022-03-22 | $9.96 | $10.23 | $9.89 | $10.20 | $9.82 | 17,733,276 |
| 2022-03-21 | $9.89 | $9.97 | $9.87 | $9.90 | $9.53 | 18,590,557 |
| 2022-03-18 | $9.88 | $9.91 | $9.76 | $9.79 | $9.42 | 21,051,744 |
| 2022-03-17 | $9.94 | $10.00 | $9.84 | $9.90 | $9.53 | 15,636,604 |
| 2022-03-16 | $9.77 | $9.87 | $9.67 | $9.84 | $9.47 | 16,631,076 |
| 2022-03-15 | $9.60 | $9.84 | $9.51 | $9.75 | $9.39 | 23,121,495 |
| 2022-03-14 | $10.01 | $10.06 | $9.73 | $9.82 | $9.45 | 26,384,790 |
| 2022-03-11 | $10.29 | $10.33 | $10.06 | $10.10 | $9.72 | 19,338,090 |
| 2022-03-10 | $10.21 | $10.41 | $10.13 | $10.31 | $9.92 | 23,371,040 |
| 2022-03-09 | $10.32 | $10.33 | $10.07 | $10.18 | $9.80 | 24,909,017 |
| 2022-03-08 | $10.36 | $10.69 | $10.32 | $10.42 | $10.03 | 47,218,426 |
| 2022-03-07 | $10.58 | $10.59 | $10.21 | $10.34 | $9.95 | 26,783,477 |
| 2022-03-04 | $10.38 | $10.46 | $10.27 | $10.43 | $10.04 | 15,831,945 |
| 2022-03-03 | $10.45 | $10.47 | $10.24 | $10.37 | $9.98 | 19,441,084 |
| 2022-03-02 | $10.51 | $10.55 | $10.39 | $10.49 | $10.10 | 25,149,633 |
| 2022-03-01 | $10.19 | $10.46 | $10.19 | $10.42 | $10.03 | 26,126,962 |
| 2022-02-28 | $9.78 | $10.19 | $9.72 | $10.14 | $9.76 | 26,553,214 |
| 2022-02-25 | $9.74 | $9.87 | $9.70 | $9.79 | $9.42 | 27,782,256 |
| 2022-02-24 | $9.62 | $9.93 | $9.54 | $9.70 | $9.34 | 26,118,647 |
| 2022-02-23 | $9.84 | $9.90 | $9.73 | $9.78 | $9.41 | 15,103,220 |
| 2022-02-22 | $10.18 | $10.20 | $9.65 | $9.76 | $9.40 | 24,102,474 |
| 2022-02-18 | $10.36 | $10.36 | $10.03 | $10.05 | $9.67 | 16,897,135 |
| 2022-02-17 | $10.33 | $10.35 | $10.15 | $10.22 | $9.84 | 23,681,484 |
| 2022-02-16 | $10.21 | $10.38 | $10.12 | $10.13 | $9.75 | 15,206,232 |
| 2022-02-15 | $9.96 | $10.21 | $9.89 | $10.17 | $9.79 | 13,348,578 |
| 2022-02-14 | $10.27 | $10.29 | $10.07 | $10.10 | $9.72 | 19,489,599 |
| 2022-02-11 | $10.02 | $10.33 | $10.00 | $10.30 | $9.92 | 25,629,900 |
| 2022-02-10 | $10.00 | $10.15 | $9.95 | $10.00 | $9.63 | 17,514,278 |
| 2022-02-09 | $9.98 | $10.13 | $9.96 | $9.98 | $9.61 | 15,305,185 |
| 2022-02-08 | $9.87 | $10.00 | $9.76 | $9.97 | $9.60 | 21,334,463 |
| 2022-02-07 | $10.10 | $10.11 | $9.86 | $9.93 | $9.56 | 19,543,986 |
| 2022-02-04 | $10.31 | $10.41 | $10.17 | $10.24 | $9.69 | 24,994,993 |
| 2022-02-03 | $9.91 | $10.24 | $9.81 | $10.24 | $9.69 | 30,688,626 |
| 2022-02-02 | $9.85 | $10.00 | $9.76 | $9.96 | $9.42 | 33,777,508 |
| 2022-02-01 | $9.68 | $9.84 | $9.55 | $9.80 | $9.27 | 21,512,847 |
| 2022-01-31 | $9.50 | $9.62 | $9.36 | $9.57 | $9.05 | 20,479,491 |
| 2022-01-28 | $9.66 | $9.67 | $9.35 | $9.50 | $8.99 | 20,994,031 |
| 2022-01-27 | $9.78 | $9.81 | $9.41 | $9.60 | $9.08 | 28,850,880 |
| 2022-01-26 | $9.76 | $9.79 | $9.48 | $9.69 | $9.17 | 39,163,111 |
| 2022-01-25 | $9.12 | $9.34 | $9.03 | $9.29 | $8.79 | 17,401,640 |
| 2022-01-24 | $8.95 | $9.22 | $8.75 | $9.18 | $8.68 | 31,092,478 |
| 2022-01-21 | $9.39 | $9.50 | $9.11 | $9.17 | $8.67 | 21,973,678 |
| 2022-01-20 | $9.56 | $9.66 | $9.46 | $9.53 | $9.02 | 19,031,672 |
| 2022-01-19 | $9.77 | $9.78 | $9.46 | $9.59 | $9.07 | 13,469,704 |
| 2022-01-18 | $9.66 | $9.76 | $9.53 | $9.70 | $9.18 | 20,562,307 |
| 2022-01-14 | $9.46 | $9.63 | $9.42 | $9.59 | $9.07 | 14,440,629 |
| 2022-01-13 | $9.65 | $9.66 | $9.42 | $9.44 | $8.93 | 13,804,153 |
| 2022-01-12 | $9.40 | $9.66 | $9.37 | $9.63 | $9.11 | 27,000,650 |
| 2022-01-11 | $9.15 | $9.34 | $9.08 | $9.33 | $8.83 | 14,785,659 |
| 2022-01-10 | $9.27 | $9.37 | $8.94 | $9.12 | $8.63 | 25,295,330 |
| 2022-01-07 | $9.10 | $9.31 | $9.06 | $9.24 | $8.74 | 21,862,142 |
| 2022-01-06 | $9.08 | $9.11 | $8.81 | $9.08 | $8.59 | 14,648,447 |
| 2022-01-05 | $9.03 | $9.09 | $8.80 | $8.81 | $8.33 | 16,002,223 |
| 2022-01-04 | $8.80 | $9.05 | $8.76 | $8.92 | $8.44 | 24,559,038 |
| 2022-01-03 | $8.27 | $8.75 | $8.26 | $8.71 | $8.24 | 29,432,477 |
| 2021-12-31 | $8.12 | $8.23 | $8.11 | $8.23 | $7.79 | 11,715,901 |
| 2021-12-30 | $8.15 | $8.30 | $8.12 | $8.16 | $7.72 | 15,697,565 |
| 2021-12-29 | $8.24 | $8.26 | $8.10 | $8.15 | $7.71 | 21,207,691 |
| 2021-12-28 | $8.28 | $8.40 | $8.26 | $8.27 | $7.82 | 11,715,897 |
| 2021-12-27 | $8.18 | $8.33 | $8.15 | $8.30 | $7.85 | 16,430,998 |
| 2021-12-23 | $8.21 | $8.23 | $8.12 | $8.22 | $7.78 | 17,149,778 |
| 2021-12-22 | $8.18 | $8.28 | $8.12 | $8.21 | $7.77 | 19,095,214 |
| 2021-12-21 | $8.30 | $8.44 | $8.15 | $8.18 | $7.74 | 22,595,890 |
| 2021-12-20 | $8.20 | $8.27 | $8.00 | $8.25 | $7.80 | 20,430,807 |
| 2021-12-17 | $8.44 | $8.49 | $8.32 | $8.35 | $7.90 | 22,367,258 |
| 2021-12-16 | $8.47 | $8.60 | $8.39 | $8.49 | $8.03 | 19,965,586 |
| 2021-12-15 | $8.24 | $8.39 | $8.08 | $8.36 | $7.91 | 20,931,322 |
| 2021-12-14 | $8.17 | $8.30 | $8.15 | $8.25 | $7.80 | 20,589,711 |
| 2021-12-13 | $8.45 | $8.45 | $8.16 | $8.23 | $7.79 | 27,097,325 |
| 2021-12-10 | $8.66 | $8.66 | $8.42 | $8.48 | $8.02 | 17,172,385 |
| 2021-12-09 | $8.54 | $8.66 | $8.38 | $8.57 | $8.11 | 24,292,608 |
| 2021-12-08 | $8.24 | $8.77 | $8.24 | $8.52 | $8.06 | 136,660,757 |
| 2021-12-07 | $8.35 | $8.41 | $8.22 | $8.36 | $7.91 | 31,258,594 |
| 2021-12-06 | $8.22 | $8.43 | $7.96 | $8.18 | $7.74 | 24,924,514 |
| 2021-12-03 | $8.35 | $8.48 | $8.10 | $8.23 | $7.79 | 19,802,428 |
| 2021-12-02 | $8.16 | $8.38 | $8.07 | $8.32 | $7.87 | 17,486,828 |
| 2021-12-01 | $8.57 | $8.72 | $8.11 | $8.16 | $7.72 | 20,451,162 |
| 2021-11-30 | $8.50 | $8.64 | $8.31 | $8.42 | $7.96 | 25,308,999 |
| 2021-11-29 | $8.89 | $8.94 | $8.48 | $8.61 | $8.14 | 26,838,794 |
| 2021-11-26 | $8.62 | $8.90 | $8.54 | $8.84 | $8.36 | 13,182,688 |
| 2021-11-24 | $8.88 | $9.10 | $8.86 | $9.04 | $8.55 | 8,613,837 |
| 2021-11-23 | $8.84 | $9.01 | $8.80 | $8.95 | $8.47 | 17,374,235 |
| 2021-11-22 | $8.74 | $8.91 | $8.62 | $8.82 | $8.34 | 17,303,962 |
| 2021-11-19 | $8.78 | $8.92 | $8.60 | $8.70 | $8.23 | 20,603,657 |
| 2021-11-18 | $9.02 | $9.07 | $8.82 | $8.88 | $8.40 | 14,734,895 |
| 2021-11-17 | $9.22 | $9.33 | $8.98 | $8.98 | $8.49 | 18,831,449 |
| 2021-11-16 | $9.39 | $9.42 | $9.22 | $9.24 | $8.74 | 12,320,444 |
| 2021-11-15 | $9.14 | $9.37 | $9.11 | $9.29 | $8.79 | 18,279,863 |
| 2021-11-12 | $9.11 | $9.15 | $9.04 | $9.13 | $8.64 | 15,707,920 |
| 2021-11-11 | $9.13 | $9.23 | $9.09 | $9.17 | $8.67 | 14,251,386 |
| 2021-11-10 | $9.30 | $9.38 | $9.08 | $9.08 | $8.59 | 19,271,475 |
| 2021-11-09 | $9.35 | $9.39 | $9.10 | $9.36 | $8.85 | 17,936,625 |
| 2021-11-08 | $9.33 | $9.41 | $9.23 | $9.35 | $8.84 | 21,990,092 |
| 2021-11-05 | $9.28 | $9.35 | $9.23 | $9.30 | $8.80 | 13,054,181 |
| 2021-11-04 | $9.49 | $9.56 | $9.02 | $9.23 | $8.73 | 35,133,869 |
| 2021-11-03 | $9.70 | $9.88 | $9.61 | $9.68 | $9.01 | 21,075,210 |
| 2021-11-02 | $9.90 | $9.90 | $9.66 | $9.83 | $9.15 | 14,918,475 |
| 2021-11-01 | $9.61 | $9.94 | $9.58 | $9.93 | $9.24 | 15,583,035 |
| 2021-10-29 | $9.67 | $9.68 | $9.39 | $9.51 | $8.85 | 18,529,006 |
| 2021-10-28 | $9.71 | $9.80 | $9.53 | $9.68 | $9.01 | 18,739,038 |
| 2021-10-27 | $9.81 | $9.91 | $9.66 | $9.73 | $9.05 | 13,465,077 |
| 2021-10-26 | $10.04 | $10.16 | $9.86 | $9.86 | $9.18 | 12,845,622 |
| 2021-10-25 | $9.96 | $10.01 | $9.80 | $9.98 | $9.29 | 10,942,583 |
| 2021-10-22 | $9.91 | $9.99 | $9.76 | $9.88 | $9.19 | 16,151,704 |
| 2021-10-21 | $10.19 | $10.20 | $9.82 | $9.89 | $9.20 | 20,363,233 |
| 2021-10-20 | $10.01 | $10.20 | $9.97 | $10.19 | $9.48 | 9,154,089 |
| 2021-10-19 | $10.10 | $10.11 | $9.98 | $10.07 | $9.37 | 9,690,172 |
| 2021-10-18 | $10.06 | $10.17 | $9.99 | $10.05 | $9.35 | 12,843,753 |
| 2021-10-15 | $10.04 | $10.07 | $9.94 | $9.99 | $9.30 | 10,513,497 |
| 2021-10-14 | $10.04 | $10.07 | $9.93 | $9.94 | $9.25 | 15,950,078 |
| 2021-10-13 | $9.90 | $9.96 | $9.74 | $9.96 | $9.27 | 8,810,020 |
| 2021-10-12 | $9.93 | $10.08 | $9.86 | $9.90 | $9.21 | 10,619,609 |
| 2021-10-11 | $10.08 | $10.13 | $9.82 | $9.93 | $9.24 | 13,947,401 |
| 2021-10-08 | $9.70 | $9.95 | $9.67 | $9.94 | $9.25 | 10,588,888 |
| 2021-10-07 | $9.48 | $9.64 | $9.46 | $9.64 | $8.97 | 19,730,045 |
| 2021-10-06 | $9.68 | $9.70 | $9.38 | $9.42 | $8.77 | 21,201,488 |
| 2021-10-05 | $10.17 | $10.22 | $9.52 | $9.86 | $9.18 | 34,984,417 |
| 2021-10-04 | $9.87 | $10.10 | $9.80 | $10.08 | $9.38 | 16,861,169 |
| 2021-10-01 | $9.60 | $9.86 | $9.57 | $9.75 | $9.07 | 12,262,836 |
| 2021-09-30 | $9.57 | $9.65 | $9.47 | $9.58 | $8.92 | 11,858,503 |
| 2021-09-29 | $9.52 | $9.60 | $9.43 | $9.58 | $8.92 | 13,236,339 |
| 2021-09-28 | $9.75 | $9.83 | $9.48 | $9.51 | $8.85 | 11,353,215 |
| 2021-09-27 | $9.44 | $9.72 | $9.40 | $9.63 | $8.96 | 13,915,751 |
| 2021-09-24 | $9.42 | $9.44 | $9.25 | $9.28 | $8.64 | 9,280,847 |
| 2021-09-23 | $9.25 | $9.52 | $9.20 | $9.49 | $8.83 | 14,236,689 |
| 2021-09-22 | $8.91 | $9.29 | $8.89 | $9.25 | $8.61 | 18,429,041 |
| 2021-09-21 | $8.90 | $8.92 | $8.60 | $8.85 | $8.24 | 17,265,948 |
| 2021-09-20 | $8.95 | $8.99 | $8.60 | $8.73 | $8.12 | 29,487,017 |
| 2021-09-17 | $9.18 | $9.36 | $9.02 | $9.10 | $8.47 | 22,790,837 |
| 2021-09-16 | $9.24 | $9.28 | $9.12 | $9.14 | $8.51 | 22,153,923 |
| 2021-09-15 | $9.31 | $9.53 | $9.23 | $9.24 | $8.60 | 23,802,015 |
| 2021-09-14 | $9.44 | $9.68 | $9.29 | $9.30 | $8.65 | 25,697,458 |
| 2021-09-13 | $9.36 | $9.47 | $9.29 | $9.34 | $8.69 | 14,967,262 |
| 2021-09-10 | $9.44 | $9.44 | $9.27 | $9.30 | $8.65 | 8,297,097 |
| 2021-09-09 | $9.40 | $9.49 | $9.25 | $9.32 | $8.67 | 8,608,446 |
| 2021-09-08 | $9.51 | $9.63 | $9.42 | $9.44 | $8.78 | 6,989,946 |
| 2021-09-07 | $9.61 | $9.75 | $9.50 | $9.50 | $8.84 | 9,655,650 |
| 2021-09-03 | $9.67 | $9.70 | $9.54 | $9.65 | $8.98 | 8,365,922 |
| 2021-09-02 | $9.45 | $9.68 | $9.45 | $9.67 | $9.00 | 10,776,151 |
| 2021-09-01 | $9.33 | $9.44 | $9.24 | $9.44 | $8.78 | 10,216,999 |
| 2021-08-31 | $9.30 | $9.39 | $9.23 | $9.30 | $8.65 | 10,310,266 |
| 2021-08-30 | $9.53 | $9.55 | $9.29 | $9.30 | $8.65 | 8,520,767 |
| 2021-08-27 | $9.27 | $9.52 | $9.26 | $9.49 | $8.83 | 8,944,143 |
| 2021-08-26 | $9.48 | $9.49 | $9.20 | $9.20 | $8.56 | 8,204,317 |
| 2021-08-25 | $9.40 | $9.55 | $9.33 | $9.48 | $8.82 | 7,347,386 |
| 2021-08-24 | $9.26 | $9.42 | $9.23 | $9.33 | $8.68 | 9,931,830 |
| 2021-08-23 | $9.22 | $9.36 | $9.17 | $9.21 | $8.57 | 9,312,799 |
| 2021-08-20 | $8.89 | $9.25 | $8.87 | $9.02 | $8.39 | 12,235,235 |
| 2021-08-19 | $9.00 | $9.08 | $8.71 | $8.95 | $8.33 | 19,139,056 |
| 2021-08-18 | $9.26 | $9.36 | $9.05 | $9.10 | $8.47 | 14,747,113 |
| 2021-08-17 | $9.50 | $9.57 | $9.23 | $9.32 | $8.67 | 11,383,533 |
| 2021-08-16 | $9.44 | $9.57 | $9.35 | $9.51 | $8.85 | 11,864,778 |
| 2021-08-13 | $9.71 | $9.80 | $9.50 | $9.51 | $8.85 | 6,784,181 |
| 2021-08-12 | $9.55 | $9.72 | $9.40 | $9.72 | $9.05 | 8,041,335 |
| 2021-08-11 | $9.44 | $9.55 | $9.36 | $9.54 | $8.88 | 9,146,428 |
| 2021-08-10 | $9.28 | $9.49 | $9.27 | $9.40 | $8.75 | 11,246,304 |
| 2021-08-09 | $9.18 | $9.28 | $9.03 | $9.23 | $8.59 | 12,244,689 |
| 2021-08-06 | $9.16 | $9.41 | $9.16 | $9.27 | $8.63 | 11,782,511 |
| 2021-08-05 | $9.22 | $9.42 | $9.11 | $9.12 | $8.49 | 17,071,761 |
| 2021-08-04 | $9.55 | $9.63 | $9.27 | $9.27 | $8.48 | 25,329,211 |
| 2021-08-03 | $9.77 | $9.77 | $9.46 | $9.71 | $8.89 | 14,816,925 |
| 2021-08-02 | $9.88 | $10.08 | $9.68 | $9.70 | $8.88 | 11,833,451 |
| 2021-07-30 | $9.98 | $10.03 | $9.79 | $9.86 | $9.02 | 7,948,118 |
| 2021-07-29 | $10.05 | $10.08 | $9.91 | $9.97 | $9.13 | 7,776,338 |
| 2021-07-28 | $9.79 | $10.06 | $9.74 | $9.95 | $9.11 | 11,873,863 |
| 2021-07-27 | $9.94 | $9.97 | $9.71 | $9.75 | $8.92 | 12,037,046 |
| 2021-07-26 | $9.96 | $10.19 | $9.91 | $10.03 | $9.18 | 9,480,316 |
| 2021-07-23 | $10.00 | $10.03 | $9.75 | $10.00 | $9.15 | 12,263,823 |
| 2021-07-22 | $10.01 | $10.07 | $9.85 | $9.94 | $9.10 | 11,042,594 |
| 2021-07-21 | $10.00 | $10.20 | $9.92 | $9.97 | $9.13 | 15,327,389 |
| 2021-07-20 | $9.33 | $9.83 | $9.28 | $9.77 | $8.94 | 13,064,237 |
| 2021-07-19 | $9.39 | $9.43 | $8.85 | $9.31 | $8.52 | 30,570,861 |
| 2021-07-16 | $9.93 | $10.02 | $9.58 | $9.68 | $8.86 | 13,564,100 |
| 2021-07-15 | $9.97 | $10.00 | $9.66 | $9.79 | $8.96 | 23,731,734 |
| 2021-07-14 | $10.30 | $10.41 | $10.07 | $10.08 | $9.23 | 10,930,162 |
| 2021-07-13 | $10.46 | $10.49 | $10.28 | $10.28 | $9.41 | 6,476,740 |
| 2021-07-12 | $10.51 | $10.59 | $10.36 | $10.46 | $9.57 | 7,883,219 |
| 2021-07-09 | $10.40 | $10.70 | $10.39 | $10.59 | $9.69 | 8,943,652 |
| 2021-07-08 | $10.20 | $10.45 | $10.12 | $10.37 | $9.49 | 11,716,566 |
| 2021-07-07 | $10.63 | $10.72 | $10.43 | $10.47 | $9.58 | 8,040,300 |
| 2021-07-06 | $10.73 | $10.73 | $10.39 | $10.66 | $9.76 | 12,461,922 |
| 2021-07-02 | $10.69 | $10.72 | $10.57 | $10.71 | $9.80 | 5,994,495 |
| 2021-07-01 | $10.71 | $10.77 | $10.59 | $10.70 | $9.79 | 8,991,285 |
| 2021-06-30 | $10.59 | $10.79 | $10.56 | $10.63 | $9.73 | 9,327,882 |
| 2021-06-29 | $10.43 | $10.68 | $10.41 | $10.55 | $9.66 | 9,324,835 |
| 2021-06-28 | $10.75 | $10.76 | $10.36 | $10.37 | $9.49 | 16,177,155 |
| 2021-06-25 | $10.96 | $10.98 | $10.72 | $10.72 | $9.81 | 9,933,783 |
| 2021-06-24 | $10.85 | $10.94 | $10.81 | $10.93 | $10.00 | 8,346,951 |
| 2021-06-23 | $11.00 | $11.14 | $10.82 | $10.82 | $9.90 | 9,850,901 |
| 2021-06-22 | $11.02 | $11.05 | $10.77 | $10.94 | $10.01 | 12,043,901 |
| 2021-06-21 | $10.71 | $11.07 | $10.69 | $11.01 | $10.08 | 16,173,503 |
| 2021-06-18 | $10.50 | $10.71 | $10.31 | $10.56 | $9.67 | 31,292,628 |
| 2021-06-17 | $11.33 | $11.36 | $10.59 | $10.67 | $9.77 | 29,270,555 |
| 2021-06-16 | $11.21 | $11.36 | $11.12 | $11.35 | $10.39 | 16,475,903 |
| 2021-06-15 | $11.23 | $11.30 | $10.92 | $11.22 | $10.27 | 17,438,045 |
| 2021-06-14 | $11.48 | $11.55 | $11.08 | $11.15 | $10.21 | 19,312,891 |
| 2021-06-11 | $11.15 | $11.32 | $11.12 | $11.30 | $10.34 | 12,778,515 |
| 2021-06-10 | $10.96 | $11.11 | $10.88 | $11.05 | $10.11 | 10,142,709 |
| 2021-06-09 | $10.92 | $11.06 | $10.82 | $10.87 | $9.95 | 11,659,271 |
| 2021-06-08 | $10.90 | $10.95 | $10.75 | $10.87 | $9.95 | 12,457,792 |
| 2021-06-07 | $10.78 | $10.98 | $10.75 | $10.91 | $9.99 | 12,225,066 |
| 2021-06-04 | $10.53 | $10.82 | $10.46 | $10.78 | $9.87 | 15,619,209 |
| 2021-06-03 | $10.41 | $10.55 | $10.30 | $10.49 | $9.60 | 11,972,604 |
| 2021-06-02 | $10.30 | $10.57 | $10.24 | $10.47 | $9.58 | 13,655,713 |
| 2021-06-01 | $10.05 | $10.28 | $10.00 | $10.26 | $9.39 | 15,750,016 |
| 2021-05-28 | $10.07 | $10.07 | $9.89 | $9.90 | $9.06 | 15,469,121 |
| 2021-05-27 | $10.00 | $10.14 | $9.96 | $10.01 | $9.16 | 14,262,046 |
| 2021-05-26 | $9.94 | $10.07 | $9.84 | $10.06 | $9.21 | 14,393,951 |
| 2021-05-25 | $10.25 | $10.28 | $9.89 | $9.89 | $9.05 | 17,793,591 |
| 2021-05-24 | $10.27 | $10.43 | $10.23 | $10.29 | $9.42 | 12,155,559 |
| 2021-05-21 | $10.09 | $10.29 | $9.92 | $10.19 | $9.33 | 26,650,757 |
| 2021-05-20 | $10.00 | $10.16 | $9.93 | $10.02 | $9.17 | 16,888,302 |
| 2021-05-19 | $10.15 | $10.18 | $9.93 | $10.05 | $9.20 | 17,800,084 |
| 2021-05-18 | $10.36 | $10.41 | $10.18 | $10.37 | $9.49 | 16,505,803 |
| 2021-05-17 | $10.29 | $10.50 | $10.15 | $10.41 | $9.53 | 16,686,834 |
| 2021-05-14 | $10.00 | $10.36 | $9.88 | $10.11 | $9.25 | 39,091,748 |
| 2021-05-13 | $9.61 | $9.98 | $9.55 | $9.98 | $9.13 | 24,985,491 |
| 2021-05-12 | $9.60 | $10.00 | $9.44 | $9.55 | $8.74 | 37,808,043 |
| 2021-05-11 | $9.55 | $9.68 | $9.38 | $9.53 | $8.72 | 21,055,112 |
| 2021-05-10 | $9.95 | $10.00 | $9.65 | $9.79 | $8.96 | 38,375,476 |
| 2021-05-07 | $9.53 | $10.04 | $9.36 | $9.84 | $8.87 | 45,707,076 |
| 2021-05-06 | $9.03 | $9.21 | $8.85 | $9.20 | $8.29 | 19,020,794 |
| 2021-05-05 | $8.85 | $9.07 | $8.81 | $8.95 | $8.07 | 18,633,700 |
| 2021-05-04 | $8.68 | $8.88 | $8.67 | $8.81 | $7.94 | 15,309,710 |
| 2021-05-03 | $8.75 | $8.75 | $8.53 | $8.63 | $7.78 | 11,555,527 |
| 2021-04-30 | $8.77 | $8.90 | $8.55 | $8.61 | $7.76 | 14,803,414 |
| 2021-04-29 | $8.80 | $8.90 | $8.65 | $8.84 | $7.97 | 23,115,981 |
| 2021-04-28 | $8.45 | $8.72 | $8.45 | $8.60 | $7.75 | 22,045,473 |
| 2021-04-27 | $8.24 | $8.46 | $8.19 | $8.41 | $7.58 | 17,524,907 |
| 2021-04-26 | $8.18 | $8.25 | $8.16 | $8.18 | $7.37 | 11,300,847 |
| 2021-04-23 | $8.08 | $8.19 | $8.01 | $8.19 | $7.38 | 14,203,224 |
| 2021-04-22 | $8.10 | $8.24 | $8.03 | $8.06 | $7.26 | 18,800,970 |
| 2021-04-21 | $7.87 | $8.00 | $7.75 | $7.98 | $7.19 | 10,254,173 |
| 2021-04-20 | $8.00 | $8.00 | $7.77 | $7.93 | $7.15 | 14,008,091 |
| 2021-04-19 | $7.87 | $8.06 | $7.81 | $8.04 | $7.25 | 14,151,090 |
| 2021-04-16 | $8.05 | $8.07 | $7.87 | $7.87 | $7.09 | 13,089,338 |
| 2021-04-15 | $8.01 | $8.06 | $7.95 | $8.06 | $7.26 | 8,936,101 |
| 2021-04-14 | $8.03 | $8.08 | $7.98 | $8.02 | $7.23 | 18,697,023 |
| 2021-04-13 | $8.04 | $8.06 | $7.93 | $8.00 | $7.21 | 13,404,375 |
| 2021-04-12 | $8.09 | $8.16 | $8.00 | $8.07 | $7.27 | 13,649,790 |
| 2021-04-09 | $7.88 | $8.25 | $7.86 | $8.04 | $7.25 | 32,017,569 |
| 2021-04-08 | $7.71 | $7.88 | $7.66 | $7.88 | $7.10 | 12,411,303 |
| 2021-04-07 | $7.80 | $7.82 | $7.66 | $7.80 | $7.03 | 11,268,302 |
| 2021-04-06 | $7.79 | $7.85 | $7.72 | $7.81 | $7.04 | 9,697,853 |
| 2021-04-05 | $7.84 | $7.85 | $7.64 | $7.82 | $7.05 | 16,242,706 |
| 2021-04-01 | $7.71 | $7.85 | $7.62 | $7.85 | $7.07 | 12,479,350 |
| 2021-03-31 | $7.71 | $7.84 | $7.65 | $7.68 | $6.92 | 18,244,961 |
| 2021-03-30 | $7.70 | $7.80 | $7.63 | $7.76 | $6.99 | 9,698,953 |
| 2021-03-29 | $7.88 | $7.90 | $7.63 | $7.82 | $7.05 | 13,579,388 |
| 2021-03-26 | $7.88 | $7.95 | $7.70 | $7.93 | $7.15 | 15,922,367 |
| 2021-03-25 | $7.52 | $7.79 | $7.37 | $7.76 | $6.99 | 19,574,473 |
| 2021-03-24 | $7.84 | $7.93 | $7.58 | $7.63 | $6.88 | 24,997,032 |
| 2021-03-23 | $8.00 | $8.04 | $7.59 | $7.72 | $6.96 | 27,040,855 |
| 2021-03-22 | $8.00 | $8.16 | $7.92 | $8.10 | $7.30 | 18,661,141 |
| 2021-03-19 | $7.85 | $8.10 | $7.78 | $7.98 | $7.19 | 28,381,743 |
| 2021-03-18 | $8.12 | $8.16 | $7.77 | $7.77 | $7.00 | 34,878,592 |
| 2021-03-17 | $8.08 | $8.31 | $8.05 | $8.14 | $7.34 | 17,289,852 |
| 2021-03-16 | $8.30 | $8.31 | $8.02 | $8.09 | $7.29 | 22,202,519 |
| 2021-03-15 | $8.50 | $8.53 | $8.27 | $8.31 | $7.49 | 17,119,290 |
| 2021-03-12 | $8.32 | $8.49 | $8.26 | $8.48 | $7.64 | 11,891,055 |
| 2021-03-11 | $8.61 | $8.70 | $8.35 | $8.36 | $7.53 | 18,076,531 |
| 2021-03-10 | $8.15 | $8.62 | $8.08 | $8.58 | $7.73 | 29,404,936 |
| 2021-03-09 | $8.01 | $8.20 | $7.94 | $8.05 | $7.25 | 17,986,473 |
| 2021-03-08 | $8.12 | $8.33 | $8.00 | $8.10 | $7.30 | 20,036,764 |
| 2021-03-05 | $8.22 | $8.24 | $7.65 | $8.15 | $7.35 | 31,112,716 |
| 2021-03-04 | $7.95 | $8.27 | $7.85 | $8.04 | $7.25 | 26,258,829 |
| 2021-03-03 | $8.09 | $8.11 | $7.85 | $7.87 | $7.09 | 17,524,276 |
| 2021-03-02 | $8.03 | $8.15 | $7.97 | $7.98 | $7.19 | 14,826,132 |
| 2021-03-01 | $7.95 | $8.14 | $7.83 | $8.12 | $7.32 | 25,348,393 |
| 2021-02-26 | $7.94 | $8.08 | $7.62 | $7.64 | $6.89 | 31,214,295 |
| 2021-02-25 | $8.27 | $8.39 | $7.82 | $8.06 | $7.26 | 31,932,138 |
| 2021-02-24 | $7.74 | $8.27 | $7.72 | $8.12 | $7.32 | 48,879,478 |
| 2021-02-23 | $7.57 | $7.72 | $7.11 | $7.72 | $6.96 | 33,326,943 |
| 2021-02-22 | $7.03 | $7.67 | $7.00 | $7.47 | $6.73 | 41,302,709 |
| 2021-02-19 | $6.84 | $7.02 | $6.82 | $7.00 | $6.31 | 26,021,446 |
| 2021-02-18 | $6.73 | $6.95 | $6.65 | $6.78 | $6.11 | 21,090,968 |
| 2021-02-17 | $7.10 | $7.11 | $6.85 | $6.89 | $6.21 | 31,015,635 |
| 2021-02-16 | $6.95 | $7.00 | $6.86 | $6.96 | $6.27 | 22,351,795 |
| 2021-02-12 | $6.78 | $6.93 | $6.74 | $6.82 | $6.15 | 14,102,374 |
| 2021-02-11 | $6.82 | $6.93 | $6.73 | $6.78 | $6.11 | 22,413,763 |
| 2021-02-10 | $6.83 | $6.84 | $6.62 | $6.83 | $6.16 | 16,022,690 |
| 2021-02-09 | $7.00 | $7.00 | $6.78 | $6.78 | $6.11 | 20,210,108 |
| 2021-02-08 | $6.83 | $7.06 | $6.76 | $7.06 | $6.36 | 28,315,546 |
| 2021-02-05 | $6.70 | $6.78 | $6.64 | $6.72 | $6.06 | 14,901,380 |
| 2021-02-04 | $6.70 | $6.80 | $6.63 | $6.75 | $5.95 | 21,815,707 |
| 2021-02-03 | $6.60 | $6.67 | $6.52 | $6.67 | $5.88 | 16,619,992 |
| 2021-02-02 | $6.50 | $6.66 | $6.46 | $6.53 | $5.75 | 20,002,190 |
| 2021-02-01 | $6.36 | $6.39 | $6.25 | $6.36 | $5.60 | 17,881,026 |
| 2021-01-29 | $6.43 | $6.54 | $6.24 | $6.27 | $5.53 | 22,571,265 |
| 2021-01-28 | $6.45 | $6.51 | $6.32 | $6.41 | $5.65 | 25,490,798 |
| 2021-01-27 | $6.54 | $6.61 | $6.42 | $6.47 | $5.70 | 27,051,989 |
| 2021-01-26 | $6.61 | $7.04 | $6.58 | $6.62 | $5.83 | 40,456,390 |
| 2021-01-25 | $6.55 | $6.62 | $6.42 | $6.57 | $5.79 | 18,574,134 |
| 2021-01-22 | $6.57 | $6.58 | $6.46 | $6.50 | $5.73 | 25,536,129 |
| 2021-01-21 | $6.82 | $6.87 | $6.58 | $6.62 | $5.83 | 25,694,050 |
| 2021-01-20 | $6.96 | $7.05 | $6.82 | $6.83 | $6.02 | 23,286,485 |
| 2021-01-19 | $7.00 | $7.05 | $6.80 | $6.85 | $6.04 | 27,612,346 |
| 2021-01-15 | $7.12 | $7.14 | $6.87 | $7.01 | $6.18 | 18,690,364 |
| 2021-01-14 | $7.25 | $7.27 | $7.09 | $7.13 | $6.28 | 23,314,132 |
| 2021-01-13 | $7.17 | $7.25 | $7.06 | $7.24 | $6.38 | 19,252,266 |
| 2021-01-12 | $6.97 | $7.22 | $6.92 | $7.14 | $6.29 | 28,081,215 |
| 2021-01-11 | $6.65 | $6.86 | $6.60 | $6.83 | $6.02 | 17,727,681 |
| 2021-01-08 | $6.73 | $6.78 | $6.58 | $6.73 | $5.93 | 21,695,235 |
| 2021-01-07 | $6.65 | $6.76 | $6.54 | $6.65 | $5.86 | 15,386,760 |
| 2021-01-06 | $6.59 | $6.68 | $6.42 | $6.62 | $5.83 | 20,091,439 |
| 2021-01-05 | $6.10 | $6.60 | $6.08 | $6.46 | $5.69 | 28,105,735 |
| 2021-01-04 | $6.26 | $6.32 | $6.03 | $6.10 | $5.38 | 26,710,843 |
| 2020-12-31 | $6.13 | $6.19 | $6.06 | $6.18 | $5.45 | 23,016,296 |
| 2020-12-30 | $6.15 | $6.31 | $6.13 | $6.16 | $5.43 | 22,203,578 |
| 2020-12-29 | $6.25 | $6.31 | $6.12 | $6.20 | $5.46 | 20,037,203 |
| 2020-12-28 | $6.47 | $6.47 | $6.14 | $6.23 | $5.49 | 28,891,740 |
| 2020-12-24 | $6.48 | $6.50 | $6.34 | $6.44 | $5.68 | 9,526,024 |
| 2020-12-23 | $6.47 | $6.66 | $6.47 | $6.52 | $5.75 | 16,087,203 |
| 2020-12-22 | $6.57 | $6.62 | $6.45 | $6.46 | $5.69 | 14,990,338 |
| 2020-12-21 | $6.57 | $6.67 | $6.50 | $6.60 | $5.82 | 36,866,429 |
| 2020-12-18 | $6.84 | $6.91 | $6.70 | $6.78 | $5.97 | 37,348,547 |
| 2020-12-17 | $6.94 | $6.96 | $6.80 | $6.88 | $6.06 | 22,872,260 |
| 2020-12-16 | $6.99 | $7.00 | $6.85 | $6.87 | $6.05 | 18,494,630 |
| 2020-12-15 | $6.99 | $7.09 | $6.90 | $6.99 | $6.16 | 18,863,294 |
| 2020-12-14 | $7.14 | $7.20 | $6.83 | $6.95 | $6.12 | 23,184,861 |
| 2020-12-11 | $6.90 | $7.14 | $6.80 | $7.01 | $6.18 | 25,819,421 |
| 2020-12-10 | $6.49 | $6.85 | $6.47 | $6.82 | $6.01 | 23,702,193 |
| 2020-12-09 | $6.79 | $6.94 | $6.44 | $6.49 | $5.72 | 34,944,141 |
| 2020-12-08 | $6.60 | $6.91 | $6.58 | $6.74 | $5.94 | 18,642,326 |
| 2020-12-07 | $6.87 | $6.90 | $6.65 | $6.70 | $5.90 | 20,688,156 |
| 2020-12-04 | $6.69 | $6.99 | $6.62 | $6.93 | $6.11 | 29,824,659 |
| 2020-12-03 | $6.45 | $6.63 | $6.35 | $6.55 | $5.77 | 24,507,625 |
| 2020-12-02 | $6.12 | $6.46 | $6.10 | $6.33 | $5.58 | 19,339,991 |
| 2020-12-01 | $6.26 | $6.36 | $6.10 | $6.17 | $5.44 | 19,467,265 |
| 2020-11-30 | $6.31 | $6.48 | $6.14 | $6.18 | $5.45 | 25,723,819 |
| 2020-11-27 | $6.50 | $6.53 | $6.29 | $6.36 | $5.60 | 12,686,122 |
| 2020-11-25 | $6.65 | $6.66 | $6.42 | $6.49 | $5.72 | 32,648,273 |
| 2020-11-24 | $6.60 | $6.86 | $6.52 | $6.71 | $5.91 | 30,750,634 |
| 2020-11-23 | $6.14 | $6.50 | $6.12 | $6.43 | $5.67 | 32,531,899 |
| 2020-11-20 | $6.18 | $6.19 | $5.96 | $6.08 | $5.36 | 22,692,645 |
| 2020-11-19 | $5.76 | $6.15 | $5.69 | $6.12 | $5.39 | 33,717,225 |
| 2020-11-18 | $5.70 | $5.95 | $5.65 | $5.65 | $4.98 | 29,121,585 |
| 2020-11-17 | $5.42 | $5.68 | $5.37 | $5.63 | $4.96 | 26,620,335 |
| 2020-11-16 | $5.50 | $5.55 | $5.42 | $5.44 | $4.79 | 32,775,994 |
| 2020-11-13 | $5.30 | $5.43 | $5.30 | $5.36 | $4.72 | 19,031,052 |
| 2020-11-12 | $5.25 | $5.34 | $5.11 | $5.30 | $4.67 | 29,019,115 |
| 2020-11-11 | $5.50 | $5.51 | $5.28 | $5.35 | $4.71 | 17,812,688 |
| 2020-11-10 | $5.60 | $5.62 | $5.41 | $5.44 | $4.79 | 27,250,914 |
| 2020-11-09 | $5.48 | $5.73 | $5.35 | $5.60 | $4.93 | 44,420,929 |
| 2020-11-06 | $5.30 | $5.37 | $5.10 | $5.11 | $4.50 | 21,465,373 |
| 2020-11-05 | $5.52 | $5.52 | $5.27 | $5.36 | $4.72 | 27,336,037 |
| 2020-11-04 | $5.50 | $5.55 | $5.28 | $5.35 | $4.58 | 23,136,663 |
| 2020-11-03 | $5.31 | $5.57 | $5.22 | $5.50 | $4.71 | 28,300,085 |
| 2020-11-02 | $5.15 | $5.20 | $4.98 | $5.17 | $4.43 | 25,787,554 |
| 2020-10-30 | $5.21 | $5.26 | $5.01 | $5.15 | $4.41 | 26,491,357 |
| 2020-10-29 | $5.24 | $5.32 | $5.03 | $5.29 | $4.53 | 43,340,842 |
| 2020-10-28 | $5.50 | $5.56 | $5.25 | $5.27 | $4.52 | 37,088,451 |
| 2020-10-27 | $5.83 | $6.00 | $5.59 | $5.65 | $4.84 | 50,399,098 |
| 2020-10-26 | $6.20 | $6.24 | $6.00 | $6.18 | $5.30 | 14,540,509 |
| 2020-10-23 | $6.29 | $6.32 | $6.13 | $6.30 | $5.40 | 12,571,971 |
| 2020-10-22 | $5.90 | $6.30 | $5.89 | $6.25 | $5.36 | 27,434,097 |
| 2020-10-21 | $5.92 | $5.94 | $5.82 | $5.83 | $5.00 | 18,087,076 |
| 2020-10-20 | $5.92 | $5.98 | $5.88 | $5.92 | $5.07 | 10,243,196 |
| 2020-10-19 | $6.05 | $6.07 | $5.87 | $5.88 | $5.04 | 15,606,493 |
| 2020-10-16 | $6.30 | $6.34 | $5.98 | $6.02 | $5.16 | 20,375,916 |
| 2020-10-15 | $6.21 | $6.39 | $6.08 | $6.29 | $5.39 | 15,587,957 |
| 2020-10-14 | $6.15 | $6.52 | $6.13 | $6.29 | $5.39 | 25,376,805 |
| 2020-10-13 | $6.03 | $6.21 | $5.99 | $6.13 | $5.25 | 19,243,841 |
| 2020-10-12 | $5.85 | $6.16 | $5.80 | $6.05 | $5.18 | 20,935,763 |
| 2020-10-09 | $6.07 | $6.11 | $5.80 | $5.89 | $5.05 | 14,937,267 |
| 2020-10-08 | $5.53 | $5.97 | $5.51 | $5.92 | $5.07 | 23,331,410 |
| 2020-10-07 | $5.40 | $5.50 | $5.37 | $5.49 | $4.70 | 13,198,132 |
| 2020-10-06 | $5.55 | $5.63 | $5.35 | $5.39 | $4.62 | 17,478,730 |
| 2020-10-05 | $5.48 | $5.55 | $5.38 | $5.52 | $4.73 | 12,953,428 |
| 2020-10-02 | $5.28 | $5.44 | $5.26 | $5.43 | $4.65 | 12,737,666 |
| 2020-10-01 | $5.40 | $5.47 | $5.26 | $5.42 | $4.64 | 15,346,378 |
| 2020-09-30 | $5.61 | $5.72 | $5.35 | $5.42 | $4.64 | 26,448,201 |
| 2020-09-29 | $5.52 | $5.63 | $5.46 | $5.60 | $4.80 | 11,348,413 |
| 2020-09-28 | $5.50 | $5.61 | $5.41 | $5.55 | $4.76 | 13,119,385 |
| 2020-09-25 | $5.52 | $5.56 | $5.34 | $5.49 | $4.70 | 20,585,011 |
| 2020-09-24 | $5.58 | $5.70 | $5.34 | $5.52 | $4.73 | 21,280,956 |
| 2020-09-23 | $5.87 | $5.93 | $5.56 | $5.56 | $4.76 | 22,670,318 |
| 2020-09-22 | $5.91 | $6.03 | $5.80 | $5.82 | $4.99 | 14,010,646 |
| 2020-09-21 | $5.92 | $5.93 | $5.81 | $5.90 | $5.06 | 19,485,299 |
| 2020-09-18 | $6.01 | $6.04 | $5.92 | $6.00 | $5.14 | 23,533,091 |
| 2020-09-17 | $6.06 | $6.12 | $5.95 | $6.04 | $5.18 | 14,982,072 |
| 2020-09-16 | $5.88 | $6.20 | $5.83 | $6.08 | $5.21 | 17,028,762 |
| 2020-09-15 | $5.95 | $6.08 | $5.84 | $5.84 | $5.00 | 20,980,938 |
| 2020-09-14 | $5.89 | $5.95 | $5.84 | $5.92 | $5.07 | 18,587,147 |
| 2020-09-11 | $5.98 | $6.01 | $5.79 | $5.86 | $5.02 | 20,294,254 |
| 2020-09-10 | $6.09 | $6.14 | $5.95 | $5.96 | $5.11 | 16,553,151 |
| 2020-09-09 | $6.12 | $6.15 | $6.06 | $6.06 | $5.19 | 12,728,541 |
| 2020-09-08 | $6.13 | $6.19 | $6.03 | $6.05 | $5.18 | 15,855,984 |
| 2020-09-04 | $6.20 | $6.32 | $6.04 | $6.25 | $5.36 | 17,756,047 |
| 2020-09-03 | $6.27 | $6.36 | $6.14 | $6.22 | $5.33 | 19,016,066 |
| 2020-09-02 | $6.28 | $6.36 | $6.27 | $6.30 | $5.40 | 14,163,929 |
| 2020-09-01 | $6.42 | $6.44 | $6.27 | $6.29 | $5.39 | 19,903,579 |
| 2020-08-31 | $6.58 | $6.59 | $6.40 | $6.42 | $5.50 | 16,948,105 |
| 2020-08-28 | $6.45 | $6.63 | $6.43 | $6.60 | $5.66 | 16,274,203 |
| 2020-08-27 | $6.40 | $6.54 | $6.40 | $6.53 | $5.60 | 12,175,718 |
| 2020-08-26 | $6.52 | $6.62 | $6.37 | $6.46 | $5.54 | 22,596,948 |
| 2020-08-25 | $6.66 | $6.76 | $6.50 | $6.57 | $5.63 | 16,738,599 |
| 2020-08-24 | $6.70 | $6.75 | $6.60 | $6.61 | $5.66 | 16,188,004 |
| 2020-08-21 | $6.61 | $6.70 | $6.56 | $6.65 | $5.70 | 21,960,007 |
| 2020-08-20 | $6.52 | $6.68 | $6.45 | $6.65 | $5.70 | 21,469,057 |
| 2020-08-19 | $6.56 | $6.72 | $6.51 | $6.52 | $5.59 | 19,844,675 |
| 2020-08-18 | $6.65 | $6.65 | $6.44 | $6.49 | $5.56 | 16,163,992 |
| 2020-08-17 | $6.62 | $6.74 | $6.58 | $6.59 | $5.65 | 17,436,949 |
| 2020-08-14 | $6.50 | $6.70 | $6.50 | $6.62 | $5.67 | 14,056,714 |
| 2020-08-13 | $6.51 | $6.58 | $6.45 | $6.55 | $5.61 | 14,194,298 |
| 2020-08-12 | $6.59 | $6.65 | $6.51 | $6.55 | $5.61 | 14,916,671 |
| 2020-08-11 | $6.61 | $6.74 | $6.45 | $6.53 | $5.60 | 27,707,886 |
| 2020-08-10 | $6.46 | $6.56 | $6.36 | $6.51 | $5.58 | 34,388,680 |
| 2020-08-07 | $6.50 | $6.55 | $6.36 | $6.43 | $5.51 | 24,980,877 |
| 2020-08-06 | $6.84 | $6.84 | $6.46 | $6.63 | $5.68 | 39,909,136 |
| 2020-08-05 | $6.99 | $7.34 | $6.97 | $7.15 | $5.86 | 43,890,912 |
| 2020-08-04 | $6.80 | $6.95 | $6.69 | $6.91 | $5.66 | 20,382,907 |
| 2020-08-03 | $6.57 | $6.78 | $6.52 | $6.74 | $5.52 | 17,642,357 |
| 2020-07-31 | $6.55 | $6.65 | $6.43 | $6.55 | $5.37 | 14,894,646 |
| 2020-07-30 | $6.62 | $6.63 | $6.45 | $6.52 | $5.34 | 18,319,843 |
| 2020-07-29 | $6.52 | $6.69 | $6.36 | $6.67 | $5.46 | 28,615,726 |
| 2020-07-28 | $6.39 | $6.41 | $6.24 | $6.24 | $5.11 | 22,450,017 |
| 2020-07-27 | $6.57 | $6.60 | $6.38 | $6.38 | $5.23 | 23,335,870 |
| 2020-07-24 | $6.56 | $6.69 | $6.51 | $6.65 | $5.45 | 14,677,724 |
| 2020-07-23 | $6.59 | $6.66 | $6.51 | $6.62 | $5.42 | 19,252,957 |
| 2020-07-22 | $6.66 | $6.70 | $6.54 | $6.59 | $5.40 | 17,055,335 |
| 2020-07-21 | $6.55 | $6.78 | $6.54 | $6.74 | $5.52 | 21,022,068 |
| 2020-07-20 | $6.55 | $6.57 | $6.47 | $6.48 | $5.31 | 11,128,449 |
| 2020-07-17 | $6.64 | $6.75 | $6.47 | $6.47 | $5.30 | 16,171,018 |
| 2020-07-16 | $6.58 | $6.76 | $6.47 | $6.59 | $5.40 | 17,513,639 |
| 2020-07-15 | $6.61 | $6.69 | $6.45 | $6.62 | $5.42 | 22,058,200 |
| 2020-07-14 | $6.34 | $6.41 | $6.29 | $6.36 | $5.21 | 26,251,474 |
| 2020-07-13 | $6.53 | $6.59 | $6.32 | $6.36 | $5.21 | 30,314,243 |
| 2020-07-10 | $6.31 | $6.50 | $6.28 | $6.44 | $5.28 | 14,432,780 |
| 2020-07-09 | $6.60 | $6.65 | $6.30 | $6.34 | $5.19 | 27,969,049 |
| 2020-07-08 | $6.39 | $6.63 | $6.26 | $6.54 | $5.36 | 39,795,290 |
| 2020-07-07 | $6.06 | $6.60 | $6.05 | $6.31 | $5.17 | 42,624,102 |
| 2020-07-06 | $7.10 | $7.15 | $6.07 | $6.17 | $5.05 | 103,418,650 |
| 2020-07-02 | $7.15 | $7.19 | $7.03 | $7.04 | $5.77 | 15,000,114 |
| 2020-07-01 | $7.12 | $7.22 | $7.00 | $7.09 | $5.81 | 12,375,101 |
| 2020-06-30 | $7.00 | $7.13 | $6.93 | $7.12 | $5.83 | 14,593,225 |
| 2020-06-29 | $7.03 | $7.15 | $6.90 | $7.02 | $5.75 | 20,897,043 |
| 2020-06-26 | $7.34 | $7.40 | $7.05 | $7.06 | $5.78 | 23,565,127 |
| 2020-06-25 | $7.33 | $7.69 | $7.30 | $7.41 | $6.07 | 16,167,628 |
| 2020-06-24 | $7.73 | $7.77 | $7.21 | $7.48 | $6.13 | 25,604,688 |
| 2020-06-23 | $8.00 | $8.15 | $7.82 | $7.88 | $6.46 | 15,532,103 |
| 2020-06-22 | $7.96 | $8.01 | $7.81 | $7.93 | $6.50 | 30,439,962 |
| 2020-06-19 | $8.25 | $8.25 | $7.94 | $7.97 | $6.53 | 19,393,878 |
| 2020-06-18 | $8.00 | $8.20 | $7.96 | $8.06 | $6.60 | 16,349,691 |
| 2020-06-17 | $8.20 | $8.31 | $8.04 | $8.09 | $6.63 | 25,761,217 |
| 2020-06-16 | $8.51 | $8.55 | $8.02 | $8.25 | $6.76 | 39,888,632 |
| 2020-06-15 | $7.43 | $8.33 | $7.34 | $8.14 | $6.67 | 42,319,400 |
| 2020-06-12 | $8.20 | $8.29 | $7.68 | $7.77 | $6.37 | 30,689,228 |
| 2020-06-11 | $8.05 | $8.30 | $7.57 | $7.83 | $6.41 | 47,646,424 |
| 2020-06-10 | $8.95 | $8.97 | $8.53 | $8.77 | $7.18 | 36,198,350 |
| 2020-06-09 | $9.30 | $9.31 | $8.78 | $8.95 | $7.33 | 31,495,207 |
| 2020-06-08 | $9.42 | $9.55 | $9.25 | $9.34 | $7.65 | 29,356,655 |
| 2020-06-05 | $9.42 | $9.46 | $9.05 | $9.16 | $7.50 | 29,974,758 |
| 2020-06-04 | $8.50 | $8.90 | $8.48 | $8.82 | $7.23 | 21,990,052 |
| 2020-06-03 | $8.35 | $8.59 | $8.35 | $8.53 | $6.99 | 21,876,309 |
| 2020-06-02 | $8.34 | $8.35 | $8.13 | $8.31 | $6.81 | 17,780,583 |
| 2020-06-01 | $8.19 | $8.33 | $8.08 | $8.21 | $6.73 | 14,323,960 |
| 2020-05-29 | $8.19 | $8.30 | $8.01 | $8.16 | $6.68 | 19,589,244 |
| 2020-05-28 | $8.31 | $8.48 | $8.14 | $8.27 | $6.77 | 18,401,953 |
| 2020-05-27 | $8.52 | $8.58 | $8.14 | $8.26 | $6.77 | 25,425,353 |
| 2020-05-26 | $8.49 | $8.53 | $8.33 | $8.42 | $6.90 | 25,711,438 |
| 2020-05-22 | $8.05 | $8.20 | $8.00 | $8.20 | $6.72 | 12,944,838 |
| 2020-05-21 | $8.41 | $8.44 | $8.03 | $8.18 | $6.70 | 32,064,158 |
| 2020-05-20 | $8.05 | $8.42 | $8.03 | $8.29 | $6.79 | 35,487,713 |
| 2020-05-19 | $8.01 | $8.04 | $7.69 | $7.95 | $6.51 | 26,838,971 |
| 2020-05-18 | $7.60 | $7.99 | $7.53 | $7.81 | $6.40 | 38,605,026 |
| 2020-05-15 | $6.95 | $7.30 | $6.91 | $7.20 | $5.90 | 42,558,472 |
| 2020-05-14 | $6.70 | $7.18 | $6.61 | $6.93 | $5.68 | 28,244,131 |
| 2020-05-13 | $7.51 | $7.55 | $6.81 | $6.94 | $5.69 | 44,070,801 |
| 2020-05-12 | $7.76 | $7.98 | $7.51 | $7.51 | $6.15 | 37,193,570 |
| 2020-05-11 | $7.56 | $7.72 | $7.43 | $7.69 | $6.30 | 24,272,397 |
| 2020-05-08 | $7.57 | $7.78 | $7.44 | $7.64 | $6.26 | 38,669,840 |
| 2020-05-07 | $7.75 | $7.85 | $7.46 | $7.49 | $6.14 | 23,754,884 |
| 2020-05-06 | $7.91 | $8.00 | $7.46 | $7.58 | $6.21 | 29,947,436 |
| 2020-05-05 | $8.39 | $8.52 | $8.03 | $8.22 | $6.47 | 37,161,714 |
| 2020-05-04 | $7.75 | $8.12 | $7.63 | $8.09 | $6.37 | 28,791,710 |
| 2020-05-01 | $8.23 | $8.23 | $7.80 | $7.81 | $6.15 | 37,260,650 |
| 2020-04-30 | $8.30 | $9.02 | $8.10 | $8.40 | $6.61 | 64,606,982 |
| 2020-04-29 | $7.47 | $8.25 | $7.33 | $8.14 | $6.41 | 41,903,919 |
| 2020-04-28 | $7.40 | $7.49 | $7.12 | $7.25 | $5.71 | 24,661,001 |
| 2020-04-27 | $7.20 | $7.25 | $6.92 | $7.23 | $5.69 | 28,102,419 |
| 2020-04-24 | $7.28 | $7.49 | $7.02 | $7.19 | $5.66 | 42,756,794 |
| 2020-04-23 | $6.75 | $7.10 | $6.63 | $7.05 | $5.55 | 36,372,794 |
| 2020-04-22 | $6.30 | $6.57 | $6.12 | $6.48 | $5.10 | 27,178,321 |
| 2020-04-21 | $5.92 | $6.19 | $5.82 | $6.14 | $4.84 | 29,376,197 |
| 2020-04-20 | $5.80 | $6.45 | $5.71 | $6.08 | $4.79 | 40,918,554 |
| 2020-04-17 | $5.76 | $6.16 | $5.74 | $6.16 | $4.85 | 44,350,206 |
| 2020-04-16 | $5.88 | $5.93 | $5.65 | $5.69 | $4.48 | 19,461,172 |
| 2020-04-15 | $5.90 | $5.95 | $5.56 | $5.89 | $4.64 | 47,744,219 |
| 2020-04-14 | $6.06 | $6.26 | $6.00 | $6.14 | $4.84 | 34,304,516 |
| 2020-04-13 | $6.25 | $6.25 | $5.83 | $5.96 | $4.69 | 41,366,852 |
| 2020-04-09 | $6.02 | $6.46 | $5.64 | $5.81 | $4.58 | 67,466,955 |
| 2020-04-08 | $5.65 | $5.75 | $5.50 | $5.65 | $4.45 | 39,470,915 |
| 2020-04-07 | $5.85 | $5.90 | $5.35 | $5.58 | $4.39 | 59,591,673 |
| 2020-04-06 | $5.60 | $5.71 | $5.41 | $5.54 | $4.36 | 44,968,931 |
| 2020-04-03 | $5.66 | $5.69 | $5.06 | $5.47 | $4.31 | 45,942,937 |
| 2020-04-02 | $5.34 | $5.93 | $5.03 | $5.22 | $4.11 | 47,449,948 |
| 2020-04-01 | $4.67 | $5.09 | $4.52 | $5.03 | $3.96 | 40,104,281 |
| 2020-03-31 | $4.73 | $4.85 | $4.46 | $4.60 | $3.62 | 42,850,755 |
| 2020-03-30 | $4.68 | $4.68 | $4.30 | $4.53 | $3.57 | 29,578,569 |
| 2020-03-27 | $5.02 | $5.03 | $4.50 | $4.77 | $3.76 | 42,937,281 |
| 2020-03-26 | $5.03 | $5.79 | $4.83 | $5.08 | $4.00 | 53,818,204 |
| 2020-03-25 | $4.99 | $5.35 | $4.61 | $4.92 | $3.87 | 51,958,970 |
| 2020-03-24 | $5.10 | $5.30 | $4.79 | $4.80 | $3.78 | 35,241,149 |
| 2020-03-23 | $5.06 | $5.06 | $4.61 | $4.79 | $3.77 | 32,347,496 |
| 2020-03-20 | $5.74 | $5.83 | $4.82 | $5.25 | $4.13 | 63,208,501 |
| 2020-03-19 | $4.75 | $5.76 | $4.20 | $5.45 | $4.29 | 62,163,371 |
| 2020-03-18 | $4.78 | $4.85 | $3.75 | $4.56 | $3.59 | 100,044,006 |
| 2020-03-17 | $5.89 | $5.93 | $5.16 | $5.25 | $4.13 | 59,593,438 |
| 2020-03-16 | $5.75 | $6.09 | $5.51 | $5.75 | $4.53 | 52,310,466 |
| 2020-03-13 | $7.06 | $7.20 | $6.10 | $6.73 | $5.30 | 41,715,645 |
| 2020-03-12 | $6.48 | $6.64 | $5.53 | $6.30 | $4.96 | 57,435,728 |
| 2020-03-11 | $7.30 | $7.71 | $6.95 | $7.05 | $5.55 | 51,981,314 |
| 2020-03-10 | $8.51 | $8.54 | $6.65 | $7.63 | $6.01 | 72,700,403 |
| 2020-03-09 | $7.00 | $8.59 | $6.34 | $7.37 | $5.80 | 104,622,947 |
| 2020-03-06 | $10.94 | $10.95 | $10.18 | $10.21 | $8.04 | 45,980,492 |
| 2020-03-05 | $11.39 | $11.47 | $11.04 | $11.25 | $8.86 | 21,529,619 |
| 2020-03-04 | $11.84 | $11.85 | $11.36 | $11.54 | $9.09 | 21,698,120 |
| 2020-03-03 | $12.00 | $12.25 | $11.43 | $11.55 | $9.10 | 29,253,838 |
| 2020-03-02 | $11.20 | $11.89 | $11.03 | $11.83 | $9.32 | 41,441,713 |
| 2020-02-28 | $10.28 | $11.17 | $10.11 | $11.08 | $8.73 | 39,669,405 |
| 2020-02-27 | $10.35 | $11.02 | $9.91 | $10.75 | $8.47 | 43,826,138 |
| 2020-02-26 | $11.30 | $11.41 | $10.78 | $10.78 | $8.49 | 29,740,588 |
| 2020-02-25 | $11.70 | $11.72 | $11.01 | $11.22 | $8.84 | 37,395,613 |
| 2020-02-24 | $11.75 | $11.77 | $11.45 | $11.55 | $9.10 | 30,589,900 |
| 2020-02-21 | $12.50 | $12.51 | $11.97 | $12.14 | $9.56 | 30,274,950 |
| 2020-02-20 | $12.62 | $12.83 | $12.53 | $12.54 | $9.88 | 27,924,034 |
| 2020-02-19 | $12.86 | $12.93 | $12.64 | $12.68 | $9.99 | 14,802,031 |
| 2020-02-18 | $12.61 | $12.71 | $12.41 | $12.70 | $10.00 | 20,241,159 |
| 2020-02-14 | $12.90 | $12.97 | $12.62 | $12.72 | $10.02 | 10,808,255 |
| 2020-02-13 | $12.70 | $12.93 | $12.65 | $12.81 | $10.09 | 25,226,860 |
| 2020-02-12 | $12.45 | $12.83 | $12.43 | $12.83 | $10.10 | 17,879,804 |
| 2020-02-11 | $12.30 | $12.38 | $12.13 | $12.37 | $9.74 | 28,690,445 |
| 2020-02-10 | $12.50 | $12.52 | $12.06 | $12.19 | $9.60 | 26,295,510 |
| 2020-02-07 | $12.60 | $12.65 | $12.35 | $12.56 | $9.89 | 18,289,770 |
| 2020-02-06 | $12.74 | $12.76 | $12.57 | $12.71 | $10.01 | 18,741,568 |
| 2020-02-05 | $13.00 | $13.21 | $12.92 | $13.00 | $10.00 | 15,168,900 |
| 2020-02-04 | $12.91 | $13.00 | $12.75 | $12.88 | $9.91 | 19,926,481 |
| 2020-02-03 | $12.59 | $12.80 | $12.58 | $12.80 | $9.84 | 12,158,966 |
| 2020-01-31 | $12.72 | $12.82 | $12.51 | $12.59 | $9.68 | 11,073,549 |
| 2020-01-30 | $12.75 | $12.82 | $12.62 | $12.78 | $9.83 | 17,240,039 |
| 2020-01-29 | $12.90 | $12.95 | $12.81 | $12.85 | $9.88 | 13,337,314 |
| 2020-01-28 | $12.65 | $12.88 | $12.62 | $12.79 | $9.84 | 11,273,688 |
| 2020-01-27 | $12.49 | $12.68 | $12.40 | $12.61 | $9.70 | 19,119,685 |
| 2020-01-24 | $13.04 | $13.08 | $12.59 | $12.75 | $9.81 | 12,386,259 |
| 2020-01-23 | $12.63 | $13.01 | $12.49 | $12.99 | $9.99 | 14,240,473 |
| 2020-01-22 | $13.25 | $13.26 | $12.69 | $12.71 | $9.77 | 24,753,678 |
| 2020-01-21 | $13.59 | $13.59 | $13.05 | $13.08 | $10.06 | 18,862,549 |
| 2020-01-17 | $13.67 | $13.68 | $13.46 | $13.56 | $10.43 | 14,299,952 |
| 2020-01-16 | $13.60 | $13.70 | $13.54 | $13.58 | $10.44 | 10,393,470 |
| 2020-01-15 | $13.50 | $13.63 | $13.45 | $13.50 | $10.38 | 16,729,854 |
| 2020-01-14 | $13.61 | $13.68 | $13.45 | $13.56 | $10.43 | 8,169,490 |
| 2020-01-13 | $13.31 | $13.62 | $13.22 | $13.51 | $10.39 | 14,960,291 |
| 2020-01-10 | $13.45 | $13.46 | $13.21 | $13.27 | $10.21 | 9,656,723 |
| 2020-01-09 | $13.60 | $13.61 | $13.31 | $13.43 | $10.33 | 17,812,176 |
| 2020-01-08 | $13.63 | $13.70 | $13.23 | $13.34 | $10.26 | 13,534,492 |
| 2020-01-07 | $13.77 | $13.78 | $13.50 | $13.63 | $10.48 | 13,891,534 |
| 2020-01-06 | $13.73 | $13.86 | $13.66 | $13.68 | $10.52 | 17,742,478 |
| 2020-01-03 | $13.40 | $13.61 | $13.14 | $13.55 | $10.42 | 17,589,326 |
| 2020-01-02 | $12.95 | $13.36 | $12.90 | $13.34 | $10.26 | 18,365,787 |
| 2019-12-31 | $12.60 | $12.83 | $12.55 | $12.83 | $9.87 | 18,641,967 |
| 2019-12-30 | $12.94 | $13.02 | $12.61 | $12.71 | $9.77 | 16,551,713 |
| 2019-12-27 | $13.17 | $13.18 | $12.93 | $12.99 | $9.99 | 13,618,882 |
| 2019-12-26 | $13.10 | $13.25 | $13.05 | $13.14 | $10.11 | 10,133,254 |
| 2019-12-24 | $13.00 | $13.07 | $12.88 | $13.07 | $10.05 | 7,565,864 |
| 2019-12-23 | $13.11 | $13.17 | $12.95 | $13.05 | $10.04 | 15,019,837 |
| 2019-12-20 | $13.00 | $13.14 | $12.88 | $13.07 | $10.05 | 21,267,740 |
| 2019-12-19 | $13.00 | $13.13 | $12.84 | $12.92 | $9.94 | 16,907,925 |
| 2019-12-18 | $12.63 | $13.00 | $12.63 | $12.95 | $9.96 | 15,487,275 |
| 2019-12-17 | $12.88 | $12.97 | $12.60 | $12.62 | $9.71 | 17,366,280 |
| 2019-12-16 | $12.81 | $12.93 | $12.73 | $12.80 | $9.84 | 13,419,215 |
| 2019-12-13 | $12.75 | $12.83 | $12.44 | $12.73 | $9.79 | 21,011,380 |
| 2019-12-12 | $12.20 | $12.72 | $12.20 | $12.64 | $9.72 | 25,842,132 |
| 2019-12-11 | $12.06 | $12.24 | $12.00 | $12.16 | $9.35 | 12,520,761 |
| 2019-12-10 | $11.86 | $12.26 | $11.82 | $12.04 | $9.26 | 20,951,717 |
| 2019-12-09 | $11.45 | $11.85 | $11.42 | $11.79 | $9.07 | 18,413,548 |
| 2019-12-06 | $11.52 | $11.71 | $11.43 | $11.50 | $8.84 | 19,043,133 |
| 2019-12-05 | $11.36 | $11.63 | $11.33 | $11.60 | $8.92 | 18,761,497 |
| 2019-12-04 | $11.50 | $11.52 | $11.28 | $11.33 | $8.71 | 38,152,017 |
| 2019-12-03 | $11.50 | $11.64 | $11.32 | $11.40 | $8.77 | 18,421,471 |
| 2019-12-02 | $11.91 | $11.94 | $11.60 | $11.63 | $8.94 | 13,333,131 |
| 2019-11-29 | $11.88 | $11.97 | $11.77 | $11.81 | $9.08 | 5,210,214 |
| 2019-11-27 | $11.96 | $12.02 | $11.68 | $11.87 | $9.13 | 21,874,005 |
| 2019-11-26 | $12.30 | $12.30 | $11.91 | $11.96 | $9.20 | 13,006,429 |
| 2019-11-25 | $12.00 | $12.33 | $11.97 | $12.30 | $9.46 | 18,787,625 |
| 2019-11-22 | $11.99 | $12.05 | $11.75 | $11.93 | $9.17 | 14,741,757 |
| 2019-11-21 | $11.42 | $11.97 | $11.38 | $11.91 | $9.16 | 23,569,136 |
| 2019-11-20 | $11.32 | $11.53 | $11.26 | $11.36 | $8.74 | 16,512,469 |
| 2019-11-19 | $11.53 | $11.59 | $11.05 | $11.38 | $8.75 | 29,790,054 |
| 2019-11-18 | $11.67 | $11.69 | $11.27 | $11.33 | $8.71 | 16,630,232 |
| 2019-11-15 | $11.35 | $11.71 | $11.32 | $11.62 | $8.94 | 24,065,788 |
| 2019-11-14 | $11.16 | $11.30 | $10.90 | $11.18 | $8.60 | 27,520,170 |
| 2019-11-13 | $11.32 | $11.41 | $10.84 | $11.16 | $8.58 | 58,044,040 |
| 2019-11-12 | $12.00 | $12.13 | $11.55 | $11.66 | $8.97 | 33,191,306 |
| 2019-11-11 | $12.12 | $12.14 | $11.95 | $11.97 | $9.21 | 12,894,466 |
| 2019-11-08 | $12.12 | $12.22 | $11.87 | $12.22 | $9.40 | 19,307,301 |
| 2019-11-07 | $12.64 | $12.70 | $11.95 | $12.11 | $9.31 | 23,393,837 |
| 2019-11-06 | $12.60 | $12.62 | $12.24 | $12.26 | $9.43 | 15,570,244 |
| 2019-11-05 | $12.69 | $12.71 | $12.38 | $12.66 | $9.74 | 13,514,721 |
| 2019-11-04 | $12.81 | $12.84 | $12.51 | $12.64 | $9.72 | 14,319,345 |
| 2019-11-01 | $12.69 | $12.96 | $12.67 | $12.91 | $9.69 | 17,387,021 |
| 2019-10-31 | $12.38 | $12.61 | $12.21 | $12.59 | $9.45 | 18,164,211 |
| 2019-10-30 | $12.42 | $12.50 | $12.25 | $12.35 | $9.27 | 13,526,041 |
| 2019-10-29 | $12.35 | $12.55 | $12.27 | $12.35 | $9.27 | 14,763,749 |
| 2019-10-28 | $12.65 | $12.76 | $12.33 | $12.36 | $9.28 | 11,757,023 |
| 2019-10-25 | $12.45 | $12.65 | $12.42 | $12.55 | $9.42 | 10,643,683 |
| 2019-10-24 | $12.68 | $12.69 | $12.43 | $12.44 | $9.34 | 11,835,780 |
| 2019-10-23 | $12.76 | $12.78 | $12.56 | $12.60 | $9.46 | 10,515,682 |
| 2019-10-22 | $12.94 | $12.97 | $12.67 | $12.70 | $9.54 | 13,333,217 |
| 2019-10-21 | $12.76 | $12.95 | $12.70 | $12.86 | $9.66 | 10,370,567 |
| 2019-10-18 | $12.57 | $12.90 | $12.55 | $12.74 | $9.57 | 11,548,767 |
| 2019-10-17 | $12.57 | $12.66 | $12.48 | $12.56 | $9.43 | 10,637,226 |
| 2019-10-16 | $12.50 | $12.61 | $12.43 | $12.55 | $9.42 | 8,064,628 |
| 2019-10-15 | $12.50 | $12.62 | $12.39 | $12.49 | $9.38 | 12,175,632 |
| 2019-10-14 | $12.50 | $12.57 | $12.32 | $12.47 | $9.36 | 12,191,048 |
| 2019-10-11 | $12.55 | $12.71 | $12.45 | $12.57 | $9.44 | 10,002,349 |
| 2019-10-10 | $12.34 | $12.45 | $12.25 | $12.42 | $9.33 | 12,796,805 |
| 2019-10-09 | $12.55 | $12.60 | $12.32 | $12.33 | $9.26 | 12,132,048 |
| 2019-10-08 | $12.65 | $12.70 | $12.36 | $12.36 | $9.28 | 12,749,287 |
| 2019-10-07 | $12.91 | $12.97 | $12.71 | $12.71 | $9.54 | 11,387,181 |
| 2019-10-04 | $12.90 | $13.13 | $12.86 | $12.90 | $9.69 | 8,354,685 |
| 2019-10-03 | $12.81 | $12.87 | $12.51 | $12.87 | $9.66 | 10,642,127 |
| 2019-10-02 | $12.97 | $12.99 | $12.62 | $12.67 | $9.51 | 15,739,167 |
| 2019-10-01 | $13.15 | $13.21 | $12.99 | $12.99 | $9.75 | 12,166,454 |
| 2019-09-30 | $13.12 | $13.16 | $13.01 | $13.08 | $9.82 | 9,105,925 |
| 2019-09-27 | $13.05 | $13.15 | $13.01 | $13.10 | $9.84 | 10,027,123 |
| 2019-09-26 | $13.21 | $13.26 | $13.02 | $13.10 | $9.84 | 11,238,182 |
| 2019-09-25 | $13.25 | $13.31 | $13.05 | $13.25 | $9.95 | 11,571,947 |
| 2019-09-24 | $13.55 | $13.63 | $13.20 | $13.27 | $9.96 | 11,832,393 |
| 2019-09-23 | $13.75 | $13.76 | $13.51 | $13.55 | $10.17 | 8,852,233 |
| 2019-09-20 | $13.68 | $13.79 | $13.59 | $13.72 | $10.30 | 14,247,617 |
| 2019-09-19 | $13.50 | $13.72 | $13.47 | $13.58 | $10.20 | 11,762,412 |
| 2019-09-18 | $13.38 | $13.50 | $13.22 | $13.50 | $10.14 | 22,622,794 |
| 2019-09-17 | $13.47 | $13.55 | $13.23 | $13.30 | $9.99 | 22,752,459 |
| 2019-09-16 | $13.75 | $14.03 | $13.38 | $13.43 | $10.08 | 44,373,375 |
| 2019-09-13 | $13.90 | $14.06 | $13.88 | $14.02 | $10.53 | 7,344,897 |
| 2019-09-12 | $14.00 | $14.07 | $13.86 | $13.92 | $10.45 | 10,661,320 |
| 2019-09-11 | $13.99 | $14.07 | $13.85 | $14.04 | $10.54 | 7,543,952 |
| 2019-09-10 | $13.84 | $14.03 | $13.84 | $13.95 | $10.48 | 5,556,373 |
| 2019-09-09 | $13.50 | $13.94 | $13.48 | $13.93 | $10.46 | 10,285,088 |
| 2019-09-06 | $13.46 | $13.48 | $13.30 | $13.37 | $10.04 | 6,787,011 |
| 2019-09-05 | $13.69 | $13.74 | $13.48 | $13.48 | $10.12 | 7,088,117 |
| 2019-09-04 | $13.71 | $13.78 | $13.56 | $13.61 | $10.22 | 6,894,837 |
| 2019-09-03 | $13.44 | $13.64 | $13.40 | $13.60 | $10.21 | 6,183,751 |
| 2019-08-30 | $13.50 | $13.65 | $13.37 | $13.61 | $10.22 | 7,331,658 |
| 2019-08-29 | $13.39 | $13.52 | $13.30 | $13.47 | $10.11 | 6,342,487 |
| 2019-08-28 | $13.06 | $13.51 | $13.02 | $13.29 | $9.98 | 11,394,670 |
| 2019-08-27 | $13.27 | $13.30 | $12.99 | $13.02 | $9.78 | 9,651,941 |
| 2019-08-26 | $13.28 | $13.35 | $13.14 | $13.19 | $9.90 | 6,623,022 |
| 2019-08-23 | $13.60 | $13.63 | $13.12 | $13.18 | $9.90 | 12,590,584 |
| 2019-08-22 | $13.89 | $13.90 | $13.63 | $13.68 | $10.27 | 6,340,988 |
| 2019-08-21 | $13.95 | $13.97 | $13.76 | $13.83 | $10.39 | 7,024,823 |
| 2019-08-20 | $13.80 | $13.99 | $13.71 | $13.80 | $10.36 | 9,523,476 |
| 2019-08-19 | $13.88 | $13.95 | $13.68 | $13.74 | $10.32 | 13,141,916 |
| 2019-08-16 | $13.16 | $13.49 | $13.16 | $13.47 | $10.11 | 11,339,856 |
| 2019-08-15 | $13.25 | $13.35 | $12.99 | $13.09 | $9.83 | 10,744,824 |
| 2019-08-14 | $13.30 | $13.32 | $12.96 | $13.14 | $9.87 | 16,620,381 |
| 2019-08-13 | $13.35 | $13.57 | $13.23 | $13.51 | $10.14 | 13,501,560 |
| 2019-08-12 | $13.90 | $13.90 | $13.38 | $13.38 | $10.05 | 15,563,272 |
| 2019-08-09 | $14.03 | $14.13 | $13.85 | $13.90 | $10.44 | 10,314,839 |
| 2019-08-08 | $13.83 | $14.04 | $13.61 | $14.03 | $10.54 | 14,883,069 |
| 2019-08-07 | $13.47 | $13.47 | $13.02 | $13.33 | $10.01 | 19,709,939 |
| 2019-08-06 | $13.55 | $13.76 | $13.36 | $13.55 | $10.17 | 10,410,858 |
| 2019-08-05 | $13.70 | $13.77 | $13.24 | $13.30 | $9.99 | 22,457,502 |
| 2019-08-02 | $14.32 | $14.40 | $14.01 | $14.14 | $10.38 | 12,184,575 |
| 2019-08-01 | $14.40 | $14.50 | $14.22 | $14.30 | $10.50 | 10,258,445 |
| 2019-07-31 | $14.44 | $14.57 | $14.25 | $14.38 | $10.56 | 8,386,521 |
| 2019-07-30 | $14.41 | $14.46 | $14.15 | $14.37 | $10.55 | 13,755,345 |
| 2019-07-29 | $14.75 | $14.80 | $14.38 | $14.41 | $10.58 | 13,200,158 |
| 2019-07-26 | $14.88 | $14.88 | $14.62 | $14.72 | $10.81 | 6,574,095 |
| 2019-07-25 | $15.01 | $15.08 | $14.77 | $14.82 | $10.88 | 9,225,221 |
| 2019-07-24 | $14.96 | $15.01 | $14.88 | $14.99 | $11.00 | 5,605,090 |
| 2019-07-23 | $15.11 | $15.13 | $14.91 | $14.97 | $10.99 | 5,442,274 |
| 2019-07-22 | $15.17 | $15.26 | $15.00 | $15.07 | $11.06 | 10,240,191 |
| 2019-07-19 | $15.07 | $15.13 | $14.99 | $15.10 | $11.08 | 8,949,572 |
| 2019-07-18 | $15.12 | $15.13 | $14.82 | $14.97 | $10.99 | 9,822,361 |
| 2019-07-17 | $15.05 | $15.24 | $14.97 | $15.06 | $11.06 | 12,932,056 |
| 2019-07-16 | $14.90 | $15.03 | $14.88 | $14.95 | $10.97 | 10,345,038 |
| 2019-07-15 | $14.87 | $14.91 | $14.79 | $14.91 | $10.95 | 6,364,583 |
| 2019-07-12 | $14.65 | $14.97 | $14.65 | $14.82 | $10.88 | 6,704,852 |
| 2019-07-11 | $14.83 | $14.92 | $14.71 | $14.75 | $10.83 | 9,551,761 |
| 2019-07-10 | $14.59 | $14.87 | $14.54 | $14.70 | $10.79 | 13,803,504 |
| 2019-07-09 | $14.57 | $14.60 | $14.43 | $14.52 | $10.66 | 7,783,733 |
| 2019-07-08 | $14.53 | $14.66 | $14.51 | $14.61 | $10.72 | 7,168,032 |
| 2019-07-05 | $14.46 | $14.63 | $14.39 | $14.60 | $10.72 | 4,594,513 |
| 2019-07-03 | $14.29 | $14.51 | $14.24 | $14.48 | $10.63 | 5,388,985 |
| 2019-07-02 | $14.11 | $14.23 | $14.05 | $14.18 | $10.41 | 5,821,135 |
| 2019-07-01 | $14.28 | $14.35 | $14.03 | $14.10 | $10.35 | 10,344,424 |
| 2019-06-28 | $14.05 | $14.12 | $13.90 | $14.08 | $10.34 | 12,221,890 |
| 2019-06-27 | $14.15 | $14.18 | $13.97 | $14.02 | $10.29 | 7,815,381 |
| 2019-06-26 | $14.08 | $14.25 | $14.07 | $14.15 | $10.39 | 11,745,277 |
| 2019-06-25 | $14.13 | $14.24 | $13.98 | $13.98 | $10.26 | 10,972,127 |
| 2019-06-24 | $14.49 | $14.50 | $14.15 | $14.20 | $10.42 | 10,075,669 |
| 2019-06-21 | $14.10 | $14.49 | $14.08 | $14.42 | $10.59 | 19,778,783 |
| 2019-06-20 | $14.27 | $14.38 | $14.09 | $14.25 | $10.46 | 17,084,459 |
| 2019-06-19 | $14.16 | $14.18 | $13.99 | $14.14 | $10.38 | 6,255,510 |
| 2019-06-18 | $14.08 | $14.24 | $14.06 | $14.14 | $10.38 | 6,505,239 |
| 2019-06-17 | $14.08 | $14.12 | $13.93 | $14.07 | $10.33 | 9,297,185 |
| 2019-06-14 | $14.33 | $14.34 | $14.05 | $14.17 | $10.40 | 7,399,045 |
| 2019-06-13 | $14.33 | $14.41 | $14.26 | $14.32 | $10.51 | 7,987,650 |
| 2019-06-12 | $14.22 | $14.40 | $14.17 | $14.24 | $10.45 | 9,329,357 |
| 2019-06-11 | $14.23 | $14.45 | $14.20 | $14.32 | $10.51 | 36,464,532 |
| 2019-06-10 | $14.10 | $14.18 | $13.93 | $14.10 | $10.35 | 7,442,481 |
| 2019-06-07 | $14.20 | $14.24 | $14.02 | $14.06 | $10.32 | 10,231,567 |
| 2019-06-06 | $14.05 | $14.24 | $13.97 | $14.13 | $10.37 | 9,509,583 |
| 2019-06-05 | $14.48 | $14.53 | $13.97 | $13.98 | $10.26 | 12,512,903 |
| 2019-06-04 | $14.23 | $14.47 | $14.14 | $14.47 | $10.62 | 9,615,652 |
| 2019-06-03 | $13.77 | $14.17 | $13.76 | $14.04 | $10.31 | 12,018,724 |
| 2019-05-31 | $13.77 | $13.94 | $13.62 | $13.74 | $10.09 | 17,341,749 |
| 2019-05-30 | $14.41 | $14.46 | $13.87 | $13.94 | $10.23 | 13,692,830 |
| 2019-05-29 | $14.17 | $14.41 | $14.01 | $14.39 | $10.56 | 11,264,034 |
| 2019-05-28 | $14.65 | $14.68 | $14.21 | $14.33 | $10.52 | 17,043,481 |
| 2019-05-24 | $14.62 | $14.74 | $14.49 | $14.60 | $10.72 | 7,660,671 |
| 2019-05-23 | $14.73 | $14.76 | $14.28 | $14.47 | $10.62 | 16,571,055 |
| 2019-05-22 | $14.88 | $14.93 | $14.55 | $14.92 | $10.95 | 11,428,990 |
| 2019-05-21 | $14.88 | $15.08 | $14.75 | $14.93 | $10.96 | 10,834,289 |
| 2019-05-20 | $15.00 | $15.02 | $14.66 | $14.73 | $10.81 | 7,059,019 |
| 2019-05-17 | $14.80 | $14.89 | $14.74 | $14.80 | $10.86 | 8,652,689 |
| 2019-05-16 | $15.05 | $15.09 | $14.82 | $14.84 | $10.89 | 9,976,597 |
| 2019-05-15 | $14.86 | $14.99 | $14.76 | $14.94 | $10.97 | 5,854,962 |
| 2019-05-14 | $14.97 | $15.03 | $14.85 | $14.88 | $10.92 | 7,580,710 |
| 2019-05-13 | $15.00 | $15.03 | $14.69 | $14.78 | $10.85 | 11,182,839 |
| 2019-05-10 | $14.90 | $15.27 | $14.84 | $15.11 | $11.09 | 13,290,526 |
| 2019-05-09 | $15.14 | $15.18 | $14.79 | $14.88 | $10.92 | 15,315,651 |
| 2019-05-08 | $15.10 | $15.30 | $14.95 | $15.08 | $11.07 | 10,998,803 |
| 2019-05-07 | $15.00 | $15.14 | $14.84 | $15.11 | $11.09 | 9,354,206 |
| 2019-05-06 | $14.85 | $15.21 | $14.77 | $15.14 | $11.11 | 8,142,222 |
| 2019-05-03 | $15.00 | $15.43 | $15.00 | $15.36 | $11.05 | 18,483,178 |
| 2019-05-02 | $15.14 | $15.20 | $14.88 | $14.91 | $10.73 | 10,224,376 |
| 2019-05-01 | $15.20 | $15.30 | $15.16 | $15.16 | $10.91 | 6,040,828 |
| 2019-04-30 | $15.33 | $15.39 | $15.11 | $15.12 | $10.88 | 5,388,562 |
| 2019-04-29 | $15.20 | $15.30 | $15.12 | $15.25 | $10.97 | 4,934,407 |
| 2019-04-26 | $15.27 | $15.31 | $15.05 | $15.20 | $10.94 | 5,044,118 |
| 2019-04-25 | $15.41 | $15.48 | $15.19 | $15.26 | $10.98 | 9,153,066 |
| 2019-04-24 | $15.60 | $15.62 | $15.34 | $15.41 | $11.09 | 5,905,293 |
| 2019-04-23 | $15.70 | $15.76 | $15.56 | $15.56 | $11.20 | 9,949,231 |
| 2019-04-22 | $15.37 | $15.70 | $15.35 | $15.58 | $11.21 | 19,541,573 |
| 2019-04-18 | $15.38 | $15.41 | $15.25 | $15.28 | $11.00 | 5,551,335 |
| 2019-04-17 | $15.39 | $15.57 | $15.31 | $15.34 | $11.04 | 7,668,446 |
| 2019-04-16 | $15.57 | $15.60 | $15.32 | $15.35 | $11.05 | 7,484,567 |
| 2019-04-15 | $15.50 | $15.55 | $15.35 | $15.41 | $11.09 | 5,040,541 |
| 2019-04-12 | $15.59 | $15.68 | $15.47 | $15.55 | $11.19 | 6,272,685 |
| 2019-04-11 | $15.43 | $15.52 | $15.27 | $15.49 | $11.15 | 6,539,069 |
| 2019-04-10 | $15.49 | $15.60 | $15.38 | $15.43 | $11.10 | 6,919,245 |
| 2019-04-09 | $15.70 | $15.72 | $15.44 | $15.47 | $11.13 | 7,247,168 |
| 2019-04-08 | $15.73 | $15.87 | $15.70 | $15.73 | $11.32 | 11,865,436 |
| 2019-04-05 | $15.53 | $15.78 | $15.52 | $15.74 | $11.33 | 10,823,791 |
| 2019-04-04 | $15.50 | $15.57 | $15.46 | $15.53 | $11.18 | 8,251,895 |
| 2019-04-03 | $15.59 | $15.67 | $15.46 | $15.51 | $11.16 | 6,883,585 |
| 2019-04-02 | $15.63 | $15.69 | $15.41 | $15.50 | $11.15 | 5,903,826 |
| 2019-04-01 | $15.48 | $15.71 | $15.47 | $15.60 | $11.23 | 9,532,193 |
| 2019-03-29 | $15.32 | $15.43 | $15.15 | $15.37 | $11.06 | 4,650,338 |
| 2019-03-28 | $15.10 | $15.24 | $15.05 | $15.22 | $10.95 | 6,161,185 |
| 2019-03-27 | $15.21 | $15.27 | $15.02 | $15.19 | $10.93 | 5,809,599 |
| 2019-03-26 | $15.40 | $15.57 | $15.14 | $15.28 | $11.00 | 6,111,265 |
| 2019-03-25 | $15.32 | $15.40 | $15.05 | $15.30 | $11.01 | 6,026,002 |
| 2019-03-22 | $15.40 | $15.46 | $15.03 | $15.38 | $11.07 | 7,892,348 |
| 2019-03-21 | $15.44 | $15.59 | $15.40 | $15.51 | $11.16 | 6,499,339 |
| 2019-03-20 | $15.42 | $15.58 | $15.21 | $15.48 | $11.14 | 7,191,718 |
| 2019-03-19 | $15.40 | $15.52 | $15.37 | $15.42 | $11.10 | 7,042,728 |
| 2019-03-18 | $15.17 | $15.35 | $15.11 | $15.30 | $11.01 | 8,360,436 |
| 2019-03-15 | $15.10 | $15.17 | $15.01 | $15.06 | $10.84 | 5,088,951 |
| 2019-03-14 | $15.12 | $15.31 | $15.07 | $15.08 | $10.85 | 4,728,380 |
| 2019-03-13 | $15.26 | $15.34 | $15.11 | $15.16 | $10.91 | 4,881,738 |
| 2019-03-12 | $15.19 | $15.26 | $15.12 | $15.22 | $10.95 | 8,898,215 |
| 2019-03-11 | $14.90 | $15.25 | $14.87 | $15.17 | $10.92 | 15,674,837 |
| 2019-03-08 | $14.82 | $14.88 | $14.65 | $14.82 | $10.66 | 8,374,269 |
| 2019-03-07 | $14.84 | $15.08 | $14.75 | $15.02 | $10.81 | 9,001,353 |
| 2019-03-06 | $15.00 | $15.00 | $14.74 | $14.85 | $10.69 | 9,925,155 |
| 2019-03-05 | $15.00 | $15.04 | $14.83 | $14.95 | $10.76 | 10,185,416 |
| 2019-03-04 | $15.11 | $15.16 | $14.89 | $14.99 | $10.79 | 11,064,476 |
| 2019-03-01 | $14.81 | $15.17 | $14.81 | $14.98 | $10.78 | 10,593,826 |
| 2019-02-28 | $14.96 | $14.98 | $14.75 | $14.79 | $10.64 | 11,018,870 |
| 2019-02-27 | $14.99 | $15.05 | $14.66 | $14.86 | $10.69 | 14,439,205 |
| 2019-02-26 | $15.40 | $15.40 | $14.75 | $14.91 | $10.73 | 14,877,038 |
| 2019-02-25 | $15.45 | $15.52 | $15.34 | $15.37 | $11.06 | 9,096,239 |
| 2019-02-22 | $15.61 | $15.65 | $15.36 | $15.37 | $11.06 | 10,944,965 |
| 2019-02-21 | $15.80 | $15.98 | $15.26 | $15.54 | $11.18 | 15,572,262 |
| 2019-02-20 | $15.67 | $15.85 | $15.40 | $15.50 | $11.15 | 19,165,556 |
| 2019-02-19 | $15.14 | $15.72 | $15.12 | $15.62 | $11.24 | 18,418,287 |
| 2019-02-15 | $15.05 | $15.15 | $14.93 | $15.05 | $10.83 | 7,168,497 |
| 2019-02-14 | $14.85 | $15.05 | $14.73 | $15.01 | $10.80 | 8,028,735 |
| 2019-02-13 | $14.50 | $14.85 | $14.49 | $14.82 | $10.66 | 8,165,826 |
| 2019-02-12 | $14.45 | $14.67 | $14.39 | $14.54 | $10.46 | 9,028,036 |
| 2019-02-11 | $14.28 | $14.30 | $14.11 | $14.25 | $10.25 | 6,928,304 |
| 2019-02-08 | $14.32 | $14.39 | $14.00 | $14.36 | $10.33 | 6,597,431 |
| 2019-02-07 | $14.75 | $14.75 | $14.11 | $14.41 | $10.37 | 14,982,508 |
| 2019-02-06 | $15.05 | $15.20 | $14.94 | $14.98 | $10.56 | 6,598,639 |
| 2019-02-05 | $15.06 | $15.19 | $14.99 | $15.10 | $10.64 | 11,351,945 |
| 2019-02-04 | $14.96 | $15.11 | $14.74 | $15.08 | $10.63 | 10,222,900 |
| 2019-02-01 | $14.77 | $15.04 | $14.75 | $15.04 | $10.60 | 10,624,383 |
| 2019-01-31 | $14.70 | $14.94 | $14.60 | $14.71 | $10.37 | 8,987,977 |
| 2019-01-30 | $14.46 | $14.74 | $14.15 | $14.67 | $10.34 | 13,159,844 |
| 2019-01-29 | $14.30 | $14.56 | $14.24 | $14.28 | $10.06 | 13,547,597 |
| 2019-01-28 | $14.25 | $14.27 | $14.02 | $14.20 | $10.01 | 7,931,977 |
| 2019-01-25 | $14.30 | $14.39 | $14.09 | $14.34 | $10.11 | 14,165,523 |
| 2019-01-24 | $14.03 | $14.43 | $13.90 | $14.12 | $9.95 | 7,968,261 |
| 2019-01-23 | $14.17 | $14.38 | $13.96 | $14.04 | $9.89 | 12,791,857 |
| 2019-01-22 | $14.50 | $14.51 | $13.95 | $14.10 | $9.94 | 12,060,540 |
| 2019-01-18 | $14.61 | $14.85 | $14.51 | $14.57 | $10.27 | 16,315,802 |
| 2019-01-17 | $14.50 | $14.77 | $14.36 | $14.61 | $10.30 | 14,450,610 |
| 2019-01-16 | $14.88 | $14.94 | $14.55 | $14.65 | $10.32 | 9,296,454 |
| 2019-01-15 | $14.71 | $14.94 | $14.71 | $14.87 | $10.48 | 10,588,904 |
| 2019-01-14 | $14.84 | $14.91 | $14.59 | $14.71 | $10.37 | 22,237,133 |
| 2019-01-11 | $15.00 | $15.11 | $14.85 | $15.04 | $10.60 | 16,142,131 |
| 2019-01-10 | $15.00 | $15.18 | $14.85 | $15.10 | $10.64 | 16,524,231 |
| 2019-01-09 | $14.96 | $15.28 | $14.91 | $15.11 | $10.65 | 22,522,220 |
| 2019-01-08 | $14.68 | $14.90 | $14.38 | $14.78 | $10.42 | 24,461,715 |
| 2019-01-07 | $14.39 | $14.69 | $14.32 | $14.46 | $10.19 | 24,016,291 |
| 2019-01-04 | $13.74 | $14.33 | $13.69 | $14.18 | $9.99 | 22,378,875 |
| 2019-01-03 | $13.21 | $13.58 | $13.05 | $13.34 | $9.40 | 14,132,919 |
| 2019-01-02 | $13.00 | $13.45 | $12.97 | $13.25 | $9.34 | 10,460,813 |
| 2018-12-31 | $12.83 | $13.23 | $12.75 | $13.21 | $9.31 | 13,681,566 |
| 2018-12-28 | $13.00 | $13.19 | $12.69 | $12.77 | $9.00 | 12,629,858 |
| 2018-12-27 | $12.68 | $12.95 | $12.36 | $12.84 | $9.05 | 23,481,569 |
| 2018-12-26 | $12.02 | $12.95 | $11.90 | $12.94 | $9.12 | 17,969,704 |
| 2018-12-24 | $11.99 | $12.23 | $11.68 | $11.80 | $8.32 | 13,872,639 |
| 2018-12-21 | $12.90 | $13.12 | $12.23 | $12.24 | $8.63 | 29,381,533 |
| 2018-12-20 | $12.91 | $13.10 | $12.47 | $12.84 | $9.05 | 23,727,264 |
| 2018-12-19 | $13.00 | $13.48 | $12.90 | $12.97 | $9.14 | 19,001,896 |
| 2018-12-18 | $13.62 | $13.62 | $12.75 | $12.94 | $9.12 | 27,552,500 |
| 2018-12-17 | $14.22 | $14.22 | $13.25 | $13.40 | $9.44 | 17,077,509 |
| 2018-12-14 | $14.47 | $14.64 | $14.01 | $14.07 | $9.91 | 14,441,687 |
| 2018-12-13 | $14.19 | $14.69 | $14.17 | $14.57 | $10.27 | 10,102,608 |
| 2018-12-12 | $14.17 | $14.63 | $14.04 | $14.31 | $10.08 | 8,120,309 |
| 2018-12-11 | $13.99 | $14.26 | $13.68 | $14.08 | $9.92 | 10,454,691 |
| 2018-12-10 | $14.15 | $14.22 | $13.48 | $13.85 | $9.76 | 12,473,186 |
| 2018-12-07 | $14.44 | $14.78 | $14.13 | $14.25 | $10.04 | 12,597,055 |
| 2018-12-06 | $14.11 | $14.33 | $13.71 | $14.22 | $10.02 | 15,867,776 |
| 2018-12-04 | $15.20 | $15.20 | $14.26 | $14.26 | $10.05 | 15,164,385 |
| 2018-12-03 | $14.78 | $15.30 | $14.77 | $15.16 | $10.68 | 9,617,067 |
| 2018-11-30 | $14.62 | $14.73 | $14.45 | $14.57 | $10.27 | 10,718,557 |
| 2018-11-29 | $14.60 | $14.95 | $14.55 | $14.73 | $10.38 | 12,869,376 |
| 2018-11-28 | $14.50 | $14.68 | $14.27 | $14.62 | $10.30 | 7,228,030 |
| 2018-11-27 | $14.33 | $14.67 | $14.33 | $14.49 | $10.21 | 9,027,935 |
| 2018-11-26 | $14.47 | $14.68 | $14.31 | $14.42 | $10.16 | 7,602,095 |
| 2018-11-23 | $14.38 | $14.46 | $14.01 | $14.23 | $10.03 | 4,962,793 |
| 2018-11-21 | $14.49 | $14.89 | $14.41 | $14.68 | $10.34 | 11,393,884 |
| 2018-11-20 | $14.71 | $14.75 | $14.07 | $14.30 | $10.08 | 19,056,961 |
| 2018-11-19 | $15.00 | $15.07 | $14.80 | $14.80 | $10.43 | 11,981,690 |
| 2018-11-16 | $14.83 | $15.10 | $14.68 | $14.80 | $10.43 | 9,622,461 |
| 2018-11-15 | $14.69 | $14.95 | $14.63 | $14.75 | $10.39 | 9,206,705 |
| 2018-11-14 | $15.25 | $15.25 | $14.47 | $14.57 | $10.27 | 13,809,455 |
| 2018-11-13 | $15.38 | $15.68 | $14.87 | $14.93 | $10.52 | 13,648,411 |
| 2018-11-12 | $15.66 | $15.95 | $15.38 | $15.40 | $10.85 | 7,089,006 |
| 2018-11-09 | $15.90 | $15.98 | $15.48 | $15.66 | $11.04 | 10,989,298 |
| 2018-11-08 | $16.21 | $17.04 | $15.89 | $16.06 | $11.32 | 14,780,283 |
| 2018-11-07 | $15.89 | $16.00 | $15.47 | $15.97 | $11.25 | 9,533,048 |
| 2018-11-06 | $15.91 | $16.00 | $15.58 | $15.90 | $10.99 | 7,047,825 |
| 2018-11-05 | $15.82 | $15.98 | $15.62 | $15.97 | $11.04 | 10,459,253 |
| 2018-11-02 | $15.92 | $15.95 | $15.35 | $15.66 | $10.83 | 8,533,129 |
| 2018-11-01 | $15.58 | $15.98 | $15.46 | $15.83 | $10.95 | 7,451,056 |
| 2018-10-31 | $15.45 | $15.70 | $15.39 | $15.54 | $10.75 | 10,248,139 |
| 2018-10-30 | $14.90 | $15.03 | $14.63 | $15.00 | $10.37 | 12,452,589 |
| 2018-10-29 | $15.55 | $15.66 | $14.75 | $14.84 | $10.26 | 14,082,514 |
| 2018-10-26 | $15.54 | $15.67 | $15.16 | $15.46 | $10.69 | 9,284,211 |
| 2018-10-25 | $15.51 | $15.86 | $15.21 | $15.69 | $10.85 | 14,770,893 |
| 2018-10-24 | $16.06 | $16.06 | $15.17 | $15.34 | $10.61 | 14,829,243 |
| 2018-10-23 | $16.03 | $16.15 | $15.59 | $16.08 | $11.12 | 15,721,650 |
| 2018-10-22 | $16.99 | $16.99 | $16.42 | $16.47 | $11.39 | 19,149,886 |
| 2018-10-19 | $16.96 | $17.45 | $16.82 | $17.06 | $11.80 | 15,288,218 |
| 2018-10-18 | $16.94 | $17.43 | $16.78 | $16.82 | $11.63 | 29,571,044 |
| 2018-10-17 | $17.01 | $17.16 | $16.85 | $17.08 | $11.81 | 7,903,041 |
Energy Transfer LP (ET) News Headlines
.jpg)
Recent Energy Transfer LP (ET) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Energy Transfer LP (ET) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |