TechnipFMC plc (FTI) Exchange: NYSE
Data as of May 8, 2024
$25.36 ($-0.26) -1.01%
TechnipFMC plc - Daily Information
Click for more stock information on TechnipFMC plc.| Daily Information | Data |
|---|---|
| Date | May 8, 2024 |
| Open | $25.69 |
| Previous Close | $25.36 |
| High | $26.10 |
| Low | $25.27 |
| Adjusted Open | $25.69 |
| Previous Adjusted Close | $25.36 |
| Adjusted High | $26.10 |
| Adjusted Low | $25.27 |
About TechnipFMC plc (FTI)
TechnipFMC plc is an international provider of services for the oil and gas industry. It was created in January 2017 following the merger of Technip and FMC Technologies. The company provides innovative and integrated services for the entire lifecycle of an offshore or onshore facility in the areas of oil and gas development and processing, energy technology and engineering services. Headquartered in London, TechnipFMC operates in 48 countries with approximately 37,000 employees. Since inception, TechnipFMC has been involved in a number of notable projects including the Johan Sverdrup field in Norway, and the Kashagan project in Kazakhstan.
Invest in TechnipFMC plc (FTI)
Historical Stock Data for TechnipFMC plc (FTI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | $25.69 | $26.10 | $25.27 | $25.36 | $25.36 | 4,547,374 |
| 2024-04-30 | $26.41 | $26.55 | $25.58 | $25.62 | $25.62 | 4,243,517 |
| 2024-04-29 | $26.59 | $26.75 | $26.19 | $26.60 | $26.60 | 4,052,770 |
| 2024-04-26 | $26.32 | $26.77 | $26.10 | $26.59 | $26.59 | 3,542,475 |
| 2024-04-25 | $25.97 | $27.01 | $25.90 | $26.59 | $26.59 | 8,380,662 |
| 2024-04-24 | $25.70 | $26.19 | $25.48 | $25.72 | $25.72 | 4,702,760 |
| 2024-04-23 | $25.32 | $25.87 | $25.20 | $25.84 | $25.84 | 2,582,188 |
| 2024-04-22 | $25.10 | $25.75 | $24.82 | $25.38 | $25.38 | 4,395,150 |
| 2024-04-19 | $24.94 | $25.36 | $24.86 | $25.22 | $25.22 | 3,508,629 |
| 2024-04-18 | $25.49 | $25.82 | $25.06 | $25.16 | $25.16 | 3,023,548 |
| 2024-04-17 | $25.36 | $25.57 | $25.09 | $25.34 | $25.34 | 3,451,303 |
| 2024-04-16 | $25.43 | $25.51 | $24.95 | $25.28 | $25.28 | 2,624,098 |
| 2024-04-15 | $26.04 | $26.22 | $25.33 | $25.47 | $25.47 | 2,446,926 |
| 2024-04-12 | $26.64 | $26.65 | $25.63 | $25.87 | $25.87 | 4,756,897 |
| 2024-04-11 | $26.85 | $26.85 | $26.28 | $26.36 | $26.36 | 3,733,940 |
| 2024-04-10 | $26.24 | $27.26 | $26.13 | $26.95 | $26.95 | 6,464,655 |
| 2024-04-09 | $26.51 | $26.69 | $26.04 | $26.19 | $26.19 | 5,837,501 |
| 2024-04-08 | $27.05 | $27.15 | $26.62 | $26.62 | $26.62 | 3,573,359 |
| 2024-04-05 | $26.75 | $27.16 | $26.50 | $26.93 | $26.93 | 3,423,653 |
| 2024-04-04 | $26.80 | $26.88 | $26.34 | $26.37 | $26.37 | 4,562,542 |
| 2024-04-03 | $26.49 | $26.95 | $26.40 | $26.90 | $26.90 | 4,866,262 |
| 2024-04-02 | $25.67 | $26.49 | $25.39 | $26.36 | $26.36 | 6,609,038 |
| 2024-04-01 | $25.30 | $25.71 | $24.94 | $25.49 | $25.49 | 2,700,637 |
| 2024-03-28 | $25.59 | $25.61 | $24.95 | $25.11 | $25.11 | 5,005,232 |
| 2024-03-27 | $25.43 | $25.51 | $24.79 | $25.33 | $25.33 | 4,305,598 |
| 2024-03-26 | $25.50 | $25.59 | $24.93 | $25.36 | $25.36 | 5,537,603 |
| 2024-03-25 | $25.44 | $25.71 | $25.34 | $25.34 | $25.34 | 3,173,160 |
| 2024-03-22 | $25.25 | $25.36 | $24.98 | $25.28 | $25.28 | 3,724,546 |
| 2024-03-21 | $24.90 | $25.40 | $24.87 | $25.19 | $25.19 | 3,386,458 |
| 2024-03-20 | $24.62 | $25.05 | $24.58 | $24.88 | $24.88 | 3,552,808 |
| 2024-03-19 | $24.55 | $25.00 | $24.43 | $24.95 | $24.95 | 3,773,631 |
| 2024-03-18 | $24.39 | $25.03 | $24.26 | $24.58 | $24.58 | 6,425,374 |
| 2024-03-15 | $24.07 | $24.74 | $24.07 | $24.55 | $24.50 | 9,136,031 |
| 2024-03-14 | $23.38 | $24.29 | $23.31 | $24.04 | $23.99 | 7,914,842 |
| 2024-03-13 | $22.51 | $23.23 | $22.33 | $23.23 | $23.18 | 6,653,612 |
| 2024-03-12 | $22.18 | $22.48 | $22.08 | $22.32 | $22.27 | 3,539,396 |
| 2024-03-11 | $22.04 | $22.30 | $21.78 | $22.28 | $22.23 | 4,061,009 |
| 2024-03-08 | $22.20 | $22.40 | $21.94 | $22.02 | $21.98 | 3,858,046 |
| 2024-03-07 | $21.84 | $22.41 | $21.64 | $22.24 | $22.19 | 5,293,907 |
| 2024-03-06 | $21.98 | $22.08 | $21.36 | $21.59 | $21.55 | 5,341,428 |
| 2024-03-05 | $21.65 | $22.05 | $21.56 | $21.82 | $21.82 | 5,019,646 |
| 2024-03-04 | $22.60 | $22.61 | $21.63 | $21.68 | $21.68 | 7,687,169 |
| 2024-03-01 | $21.95 | $22.97 | $21.92 | $22.58 | $22.58 | 6,361,612 |
| 2024-02-29 | $22.06 | $22.24 | $21.61 | $21.69 | $21.69 | 5,545,566 |
| 2024-02-28 | $21.95 | $22.29 | $21.65 | $21.91 | $21.91 | 4,049,363 |
| 2024-02-27 | $22.07 | $22.08 | $21.55 | $21.97 | $21.97 | 4,727,324 |
| 2024-02-26 | $21.58 | $22.13 | $21.28 | $21.97 | $21.97 | 6,772,777 |
| 2024-02-23 | $21.19 | $21.73 | $20.93 | $21.53 | $21.53 | 7,206,747 |
| 2024-02-22 | $20.49 | $21.67 | $20.04 | $21.52 | $21.52 | 9,207,445 |
| 2024-02-21 | $20.01 | $20.49 | $19.86 | $20.27 | $20.27 | 6,440,514 |
| 2024-02-20 | $19.66 | $20.02 | $19.48 | $19.94 | $19.94 | 3,684,459 |
| 2024-02-16 | $19.69 | $19.90 | $19.44 | $19.72 | $19.72 | 3,450,380 |
| 2024-02-15 | $19.31 | $19.69 | $19.23 | $19.69 | $19.69 | 4,682,213 |
| 2024-02-14 | $19.16 | $19.40 | $19.02 | $19.23 | $19.23 | 5,662,336 |
| 2024-02-13 | $19.11 | $19.20 | $18.78 | $18.99 | $18.99 | 3,631,168 |
| 2024-02-12 | $19.22 | $19.37 | $19.15 | $19.20 | $19.20 | 3,860,175 |
| 2024-02-09 | $19.15 | $19.35 | $18.97 | $19.14 | $19.14 | 2,840,802 |
| 2024-02-08 | $19.02 | $19.37 | $18.96 | $19.25 | $19.25 | 6,323,434 |
| 2024-02-07 | $18.99 | $19.18 | $18.82 | $19.08 | $19.08 | 4,011,568 |
| 2024-02-06 | $18.92 | $19.13 | $18.84 | $18.95 | $18.95 | 3,499,856 |
| 2024-02-05 | $18.85 | $18.96 | $18.54 | $18.80 | $18.80 | 2,663,736 |
| 2024-02-02 | $19.26 | $19.38 | $18.86 | $18.87 | $18.87 | 3,849,442 |
| 2024-02-01 | $19.44 | $19.58 | $19.17 | $19.33 | $19.33 | 4,183,362 |
| 2024-01-31 | $19.93 | $19.93 | $19.32 | $19.34 | $19.34 | 6,939,635 |
| 2024-01-30 | $19.49 | $19.85 | $19.16 | $19.79 | $19.79 | 9,902,866 |
| 2024-01-29 | $20.44 | $20.53 | $20.23 | $20.40 | $20.40 | 2,750,231 |
| 2024-01-26 | $19.93 | $20.57 | $19.85 | $20.57 | $20.57 | 3,688,216 |
| 2024-01-25 | $20.09 | $20.17 | $19.64 | $19.97 | $19.97 | 4,661,978 |
| 2024-01-24 | $19.73 | $19.91 | $19.46 | $19.75 | $19.75 | 4,169,330 |
| 2024-01-23 | $19.55 | $20.09 | $19.46 | $19.55 | $19.55 | 4,645,740 |
| 2024-01-22 | $19.35 | $19.76 | $19.21 | $19.64 | $19.64 | 4,535,538 |
| 2024-01-19 | $19.11 | $19.51 | $19.04 | $19.37 | $19.37 | 5,016,198 |
| 2024-01-18 | $18.87 | $19.10 | $18.63 | $19.05 | $19.05 | 3,070,563 |
| 2024-01-17 | $18.50 | $19.14 | $18.50 | $18.76 | $18.76 | 3,471,578 |
| 2024-01-16 | $18.89 | $19.03 | $18.62 | $18.65 | $18.65 | 3,805,011 |
| 2024-01-12 | $19.01 | $19.11 | $18.65 | $18.88 | $18.88 | 3,049,413 |
| 2024-01-11 | $18.55 | $18.70 | $18.37 | $18.66 | $18.66 | 3,323,290 |
| 2024-01-10 | $18.79 | $18.81 | $18.33 | $18.51 | $18.51 | 4,701,931 |
| 2024-01-09 | $18.91 | $19.00 | $18.52 | $18.85 | $18.85 | 4,437,728 |
| 2024-01-08 | $19.42 | $19.43 | $18.73 | $19.05 | $19.05 | 7,026,475 |
| 2024-01-05 | $19.73 | $20.03 | $19.65 | $19.83 | $19.83 | 4,367,816 |
| 2024-01-04 | $20.00 | $20.10 | $19.51 | $19.56 | $19.56 | 3,085,549 |
| 2024-01-03 | $20.05 | $20.16 | $19.72 | $19.88 | $19.88 | 4,557,529 |
| 2024-01-02 | $20.34 | $20.42 | $19.91 | $20.05 | $20.05 | 5,079,475 |
| 2023-12-29 | $20.19 | $20.34 | $20.12 | $20.14 | $20.14 | 3,165,715 |
| 2023-12-28 | $20.27 | $20.48 | $20.16 | $20.25 | $20.25 | 2,123,189 |
| 2023-12-27 | $20.32 | $20.59 | $20.27 | $20.41 | $20.41 | 2,011,261 |
| 2023-12-26 | $20.50 | $20.64 | $20.32 | $20.41 | $20.41 | 1,984,034 |
| 2023-12-22 | $20.31 | $20.41 | $20.14 | $20.24 | $20.24 | 2,553,305 |
| 2023-12-21 | $20.15 | $20.33 | $19.86 | $20.01 | $20.01 | 4,254,164 |
| 2023-12-20 | $20.23 | $20.69 | $20.18 | $20.18 | $20.18 | 3,298,834 |
| 2023-12-19 | $20.25 | $20.49 | $20.14 | $20.35 | $20.35 | 2,671,450 |
| 2023-12-18 | $20.37 | $20.71 | $20.11 | $20.12 | $20.12 | 3,545,425 |
| 2023-12-15 | $19.68 | $20.08 | $19.44 | $20.07 | $20.07 | 7,701,607 |
| 2023-12-14 | $19.57 | $19.96 | $19.31 | $19.89 | $19.89 | 12,786,097 |
| 2023-12-13 | $18.78 | $19.37 | $18.66 | $19.32 | $19.32 | 6,559,205 |
| 2023-12-12 | $18.63 | $18.81 | $18.39 | $18.68 | $18.68 | 7,588,845 |
| 2023-12-11 | $18.83 | $19.18 | $18.69 | $18.99 | $18.99 | 3,537,717 |
| 2023-12-08 | $18.89 | $19.00 | $18.59 | $18.92 | $18.92 | 8,112,717 |
| 2023-12-07 | $18.97 | $19.07 | $18.45 | $18.74 | $18.74 | 14,585,008 |
| 2023-12-06 | $20.10 | $20.38 | $18.84 | $18.86 | $18.86 | 11,277,152 |
| 2023-12-05 | $20.40 | $20.50 | $20.27 | $20.30 | $20.30 | 3,193,459 |
| 2023-12-04 | $20.41 | $20.61 | $20.28 | $20.46 | $20.46 | 4,005,254 |
| 2023-12-01 | $20.54 | $21.08 | $20.32 | $20.68 | $20.68 | 4,133,654 |
| 2023-11-30 | $20.46 | $21.27 | $20.24 | $20.72 | $20.72 | 10,287,832 |
| 2023-11-29 | $20.71 | $20.82 | $20.22 | $20.23 | $20.23 | 6,325,367 |
| 2023-11-28 | $21.20 | $21.23 | $20.70 | $20.73 | $20.73 | 4,135,060 |
| 2023-11-27 | $21.21 | $21.34 | $20.80 | $21.04 | $21.04 | 2,968,747 |
| 2023-11-24 | $20.99 | $21.46 | $20.95 | $21.30 | $21.30 | 1,794,466 |
| 2023-11-22 | $20.53 | $20.97 | $20.44 | $20.92 | $20.92 | 4,660,437 |
| 2023-11-21 | $20.74 | $21.21 | $20.74 | $21.06 | $21.06 | 4,412,597 |
| 2023-11-20 | $20.79 | $21.06 | $20.72 | $20.96 | $20.96 | 5,044,604 |
| 2023-11-17 | $20.30 | $20.85 | $20.29 | $20.63 | $20.58 | 3,890,912 |
| 2023-11-16 | $21.01 | $21.23 | $19.74 | $20.14 | $20.09 | 5,343,797 |
| 2023-11-15 | $21.35 | $21.49 | $21.22 | $21.23 | $21.18 | 4,725,713 |
| 2023-11-14 | $21.75 | $21.85 | $21.50 | $21.54 | $21.49 | 3,355,312 |
| 2023-11-13 | $21.61 | $21.75 | $21.50 | $21.65 | $21.60 | 3,116,950 |
| 2023-11-10 | $21.25 | $21.67 | $21.22 | $21.55 | $21.50 | 3,165,723 |
| 2023-11-09 | $20.98 | $21.23 | $20.87 | $20.90 | $20.85 | 2,226,904 |
| 2023-11-08 | $21.01 | $21.15 | $20.64 | $20.82 | $20.77 | 5,410,316 |
| 2023-11-07 | $21.71 | $21.86 | $21.09 | $21.10 | $21.05 | 4,861,965 |
| 2023-11-06 | $22.19 | $22.24 | $21.78 | $21.99 | $21.94 | 6,268,697 |
| 2023-11-03 | $22.34 | $22.78 | $22.23 | $22.25 | $22.20 | 4,332,386 |
| 2023-11-02 | $22.02 | $22.57 | $22.02 | $22.44 | $22.39 | 5,599,945 |
| 2023-11-01 | $21.71 | $21.91 | $21.54 | $21.88 | $21.83 | 4,283,207 |
| 2023-10-31 | $21.35 | $21.56 | $20.97 | $21.52 | $21.47 | 5,551,968 |
| 2023-10-30 | $21.63 | $21.86 | $21.27 | $21.40 | $21.35 | 6,755,999 |
| 2023-10-27 | $21.85 | $22.29 | $21.18 | $21.60 | $21.60 | 6,730,837 |
| 2023-10-26 | $20.14 | $21.95 | $20.06 | $21.73 | $21.73 | 11,757,208 |
| 2023-10-25 | $20.43 | $20.47 | $19.89 | $19.93 | $19.93 | 8,493,232 |
| 2023-10-24 | $20.68 | $20.84 | $20.42 | $20.43 | $20.43 | 4,824,012 |
| 2023-10-23 | $20.43 | $20.90 | $20.15 | $20.65 | $20.65 | 5,565,268 |
| 2023-10-20 | $20.48 | $20.69 | $20.17 | $20.58 | $20.58 | 4,161,806 |
| 2023-10-19 | $20.49 | $20.86 | $20.29 | $20.69 | $20.69 | 3,024,694 |
| 2023-10-18 | $21.00 | $21.20 | $20.69 | $20.86 | $20.86 | 3,613,932 |
| 2023-10-17 | $20.47 | $20.86 | $20.38 | $20.83 | $20.83 | 4,262,383 |
| 2023-10-16 | $20.51 | $20.68 | $20.22 | $20.44 | $20.44 | 3,867,663 |
| 2023-10-13 | $20.17 | $20.57 | $19.96 | $20.52 | $20.52 | 7,584,229 |
| 2023-10-12 | $20.30 | $20.35 | $19.74 | $20.02 | $20.02 | 3,679,384 |
| 2023-10-11 | $19.75 | $20.13 | $19.59 | $20.10 | $20.10 | 4,485,444 |
| 2023-10-10 | $20.06 | $20.21 | $19.85 | $20.00 | $20.00 | 4,703,609 |
| 2023-10-09 | $19.50 | $20.27 | $19.43 | $20.07 | $20.07 | 7,072,152 |
| 2023-10-06 | $19.07 | $19.21 | $18.73 | $19.14 | $19.14 | 4,961,379 |
| 2023-10-05 | $19.13 | $19.53 | $18.94 | $19.01 | $19.01 | 4,331,168 |
| 2023-10-04 | $19.68 | $19.73 | $19.12 | $19.27 | $19.27 | 6,314,288 |
| 2023-10-03 | $19.83 | $20.12 | $19.63 | $19.92 | $19.92 | 3,616,539 |
| 2023-10-02 | $20.49 | $20.55 | $19.69 | $20.00 | $20.00 | 7,120,354 |
| 2023-09-29 | $20.74 | $20.81 | $20.27 | $20.34 | $20.34 | 5,004,812 |
| 2023-09-28 | $21.10 | $21.22 | $20.54 | $20.94 | $20.94 | 6,090,959 |
| 2023-09-27 | $21.13 | $21.37 | $20.84 | $21.29 | $21.29 | 7,239,785 |
| 2023-09-26 | $20.89 | $21.24 | $20.45 | $20.72 | $20.72 | 7,081,242 |
| 2023-09-25 | $20.77 | $21.21 | $20.69 | $21.06 | $21.06 | 4,703,846 |
| 2023-09-22 | $20.66 | $20.98 | $20.63 | $20.85 | $20.85 | 4,785,422 |
| 2023-09-21 | $20.50 | $20.74 | $20.09 | $20.42 | $20.42 | 4,295,492 |
| 2023-09-20 | $20.53 | $21.09 | $20.33 | $20.39 | $20.39 | 8,085,464 |
| 2023-09-19 | $21.29 | $21.35 | $20.36 | $20.41 | $20.41 | 12,294,826 |
| 2023-09-18 | $20.89 | $21.42 | $20.88 | $21.18 | $21.18 | 10,856,629 |
| 2023-09-15 | $20.65 | $20.93 | $20.52 | $20.86 | $20.86 | 22,736,887 |
| 2023-09-14 | $21.22 | $21.28 | $20.67 | $20.79 | $20.79 | 10,749,086 |
| 2023-09-13 | $21.41 | $21.43 | $20.55 | $20.79 | $20.79 | 14,021,733 |
| 2023-09-12 | $21.15 | $21.67 | $21.08 | $21.41 | $21.41 | 6,185,182 |
| 2023-09-11 | $21.13 | $21.26 | $20.90 | $20.98 | $20.98 | 6,528,338 |
| 2023-09-08 | $20.71 | $21.12 | $20.68 | $21.03 | $21.03 | 8,620,781 |
| 2023-09-07 | $20.55 | $20.77 | $20.44 | $20.57 | $20.57 | 7,318,096 |
| 2023-09-06 | $20.00 | $20.77 | $19.96 | $20.66 | $20.66 | 8,064,528 |
| 2023-09-05 | $19.62 | $20.66 | $19.62 | $20.14 | $20.14 | 8,562,787 |
| 2023-09-01 | $19.25 | $19.66 | $19.25 | $19.55 | $19.55 | 2,771,465 |
| 2023-08-31 | $19.04 | $19.16 | $18.76 | $19.04 | $19.04 | 3,512,042 |
| 2023-08-30 | $18.84 | $19.32 | $18.77 | $19.00 | $19.00 | 4,593,011 |
| 2023-08-29 | $18.61 | $18.90 | $18.39 | $18.82 | $18.82 | 3,163,675 |
| 2023-08-28 | $18.18 | $18.66 | $18.10 | $18.59 | $18.59 | 4,286,784 |
| 2023-08-25 | $18.22 | $18.29 | $17.93 | $18.12 | $18.12 | 2,754,492 |
| 2023-08-24 | $18.27 | $18.51 | $18.02 | $18.03 | $18.03 | 2,893,501 |
| 2023-08-23 | $17.88 | $18.58 | $17.74 | $18.40 | $18.40 | 2,528,276 |
| 2023-08-22 | $18.36 | $18.42 | $18.11 | $18.16 | $18.16 | 2,746,906 |
| 2023-08-21 | $18.33 | $18.50 | $18.00 | $18.32 | $18.32 | 2,329,034 |
| 2023-08-18 | $17.81 | $18.37 | $17.77 | $18.27 | $18.27 | 2,154,140 |
| 2023-08-17 | $18.61 | $18.69 | $17.97 | $18.00 | $18.00 | 3,727,803 |
| 2023-08-16 | $18.50 | $18.95 | $18.33 | $18.34 | $18.34 | 4,614,149 |
| 2023-08-15 | $18.41 | $18.53 | $18.21 | $18.23 | $18.23 | 5,479,066 |
| 2023-08-14 | $18.69 | $18.82 | $18.49 | $18.53 | $18.53 | 2,159,553 |
| 2023-08-11 | $18.48 | $18.82 | $18.41 | $18.82 | $18.82 | 3,416,583 |
| 2023-08-10 | $18.15 | $18.66 | $18.15 | $18.47 | $18.47 | 4,859,524 |
| 2023-08-09 | $18.50 | $18.57 | $18.26 | $18.29 | $18.29 | 3,697,572 |
| 2023-08-08 | $17.80 | $18.26 | $17.73 | $18.10 | $18.10 | 12,407,846 |
| 2023-08-07 | $18.41 | $18.50 | $18.01 | $18.20 | $18.20 | 3,239,512 |
| 2023-08-04 | $18.39 | $18.46 | $18.13 | $18.31 | $18.31 | 3,102,139 |
| 2023-08-03 | $17.99 | $18.43 | $17.98 | $18.25 | $18.25 | 3,548,965 |
| 2023-08-02 | $18.00 | $18.11 | $17.51 | $18.00 | $18.00 | 6,376,082 |
| 2023-08-01 | $17.91 | $18.15 | $17.75 | $17.90 | $17.90 | 7,153,350 |
| 2023-07-31 | $18.60 | $18.80 | $18.19 | $18.34 | $18.34 | 7,706,596 |
| 2023-07-28 | $17.55 | $18.61 | $17.55 | $18.52 | $18.52 | 7,784,663 |
| 2023-07-27 | $18.80 | $19.15 | $17.37 | $17.56 | $17.56 | 14,128,175 |
| 2023-07-26 | $18.15 | $18.82 | $18.12 | $18.75 | $18.75 | 10,743,173 |
| 2023-07-25 | $17.83 | $18.44 | $17.63 | $18.37 | $18.37 | 6,322,150 |
| 2023-07-24 | $17.30 | $17.83 | $17.20 | $17.81 | $17.81 | 7,104,222 |
| 2023-07-21 | $17.24 | $17.47 | $17.07 | $17.40 | $17.40 | 7,505,689 |
| 2023-07-20 | $17.71 | $18.05 | $17.36 | $17.47 | $17.47 | 6,990,085 |
| 2023-07-19 | $17.26 | $18.09 | $17.26 | $17.99 | $17.99 | 8,189,473 |
| 2023-07-18 | $17.42 | $18.21 | $17.26 | $18.02 | $18.02 | 7,331,885 |
| 2023-07-17 | $17.23 | $17.59 | $17.16 | $17.52 | $17.52 | 11,471,625 |
| 2023-07-14 | $17.48 | $17.55 | $17.13 | $17.31 | $17.31 | 10,445,787 |
| 2023-07-13 | $17.88 | $17.88 | $17.37 | $17.45 | $17.45 | 16,593,644 |
| 2023-07-12 | $18.19 | $18.24 | $17.65 | $17.79 | $17.79 | 7,674,821 |
| 2023-07-11 | $17.55 | $18.21 | $17.47 | $18.09 | $18.09 | 6,740,719 |
| 2023-07-10 | $17.09 | $17.50 | $17.06 | $17.38 | $17.38 | 5,317,854 |
| 2023-07-07 | $16.25 | $17.20 | $16.20 | $17.14 | $17.14 | 9,493,898 |
| 2023-07-06 | $16.35 | $16.59 | $16.04 | $16.25 | $16.25 | 5,235,066 |
| 2023-07-05 | $16.94 | $16.98 | $16.38 | $16.42 | $16.42 | 4,091,884 |
| 2023-07-03 | $16.68 | $16.79 | $16.56 | $16.78 | $16.78 | 2,130,228 |
| 2023-06-30 | $16.45 | $16.82 | $16.25 | $16.62 | $16.62 | 6,924,521 |
| 2023-06-29 | $16.00 | $16.47 | $15.89 | $16.32 | $16.32 | 7,232,888 |
| 2023-06-28 | $15.77 | $15.99 | $15.71 | $15.90 | $15.90 | 4,840,531 |
| 2023-06-27 | $15.36 | $15.98 | $15.35 | $15.87 | $15.87 | 6,448,351 |
| 2023-06-26 | $14.97 | $15.52 | $14.92 | $15.41 | $15.41 | 4,513,983 |
| 2023-06-23 | $14.75 | $14.95 | $14.63 | $14.77 | $14.77 | 30,374,079 |
| 2023-06-22 | $15.03 | $15.11 | $14.84 | $15.03 | $15.03 | 6,201,370 |
| 2023-06-21 | $15.13 | $15.54 | $15.10 | $15.16 | $15.16 | 3,783,331 |
| 2023-06-20 | $14.61 | $15.23 | $14.60 | $15.21 | $15.21 | 5,529,730 |
| 2023-06-16 | $14.73 | $14.86 | $14.59 | $14.72 | $14.72 | 5,030,793 |
| 2023-06-15 | $14.78 | $14.99 | $14.70 | $14.71 | $14.71 | 3,306,378 |
| 2023-06-14 | $14.87 | $15.04 | $14.56 | $14.84 | $14.84 | 6,826,755 |
| 2023-06-13 | $14.84 | $15.15 | $14.67 | $14.69 | $14.69 | 4,714,798 |
| 2023-06-12 | $14.57 | $14.79 | $14.23 | $14.57 | $14.57 | 4,384,459 |
| 2023-06-09 | $14.84 | $15.22 | $14.78 | $14.92 | $14.92 | 3,588,529 |
| 2023-06-08 | $14.80 | $15.05 | $14.70 | $14.86 | $14.86 | 3,682,509 |
| 2023-06-07 | $14.48 | $14.99 | $14.45 | $14.82 | $14.82 | 5,888,725 |
| 2023-06-06 | $14.26 | $14.67 | $14.12 | $14.26 | $14.26 | 3,746,494 |
| 2023-06-05 | $14.93 | $15.00 | $14.37 | $14.46 | $14.46 | 3,047,300 |
| 2023-06-02 | $14.23 | $15.05 | $14.22 | $14.86 | $14.86 | 5,673,063 |
| 2023-06-01 | $13.16 | $14.07 | $13.11 | $14.02 | $14.02 | 3,741,170 |
| 2023-05-31 | $13.62 | $13.79 | $13.11 | $13.14 | $13.14 | 5,048,732 |
| 2023-05-30 | $13.67 | $13.94 | $13.59 | $13.91 | $13.91 | 3,159,083 |
| 2023-05-26 | $14.00 | $14.11 | $13.79 | $13.93 | $13.93 | 3,000,075 |
| 2023-05-25 | $14.04 | $14.11 | $13.67 | $13.88 | $13.88 | 4,382,258 |
| 2023-05-24 | $14.05 | $14.40 | $13.98 | $14.35 | $14.35 | 5,320,781 |
| 2023-05-23 | $14.26 | $14.36 | $13.93 | $14.07 | $14.07 | 5,113,495 |
| 2023-05-22 | $13.92 | $14.35 | $13.91 | $14.25 | $14.25 | 7,678,077 |
| 2023-05-19 | $13.71 | $13.90 | $13.58 | $13.88 | $13.88 | 6,963,990 |
| 2023-05-18 | $13.25 | $13.64 | $13.16 | $13.52 | $13.52 | 4,947,669 |
| 2023-05-17 | $13.61 | $13.69 | $13.26 | $13.42 | $13.42 | 6,227,117 |
| 2023-05-16 | $13.74 | $13.83 | $13.37 | $13.47 | $13.47 | 4,641,334 |
| 2023-05-15 | $14.20 | $14.26 | $13.64 | $13.85 | $13.85 | 6,316,997 |
| 2023-05-12 | $14.29 | $14.35 | $13.80 | $14.08 | $14.08 | 5,655,438 |
| 2023-05-11 | $14.02 | $14.13 | $13.76 | $14.08 | $14.08 | 9,599,054 |
| 2023-05-10 | $14.27 | $14.30 | $13.94 | $14.15 | $14.15 | 5,563,193 |
| 2023-05-09 | $13.85 | $14.22 | $13.64 | $14.13 | $14.13 | 6,554,839 |
| 2023-05-08 | $14.41 | $14.63 | $13.93 | $13.98 | $13.98 | 7,572,369 |
| 2023-05-05 | $13.73 | $14.30 | $13.51 | $14.25 | $14.25 | 8,576,038 |
| 2023-05-04 | $12.81 | $13.36 | $12.77 | $13.31 | $13.31 | 6,499,644 |
| 2023-05-03 | $12.71 | $13.18 | $12.64 | $12.82 | $12.82 | 10,529,591 |
| 2023-05-02 | $13.34 | $13.46 | $12.74 | $12.85 | $12.85 | 6,925,964 |
| 2023-05-01 | $13.46 | $13.85 | $13.39 | $13.56 | $13.56 | 4,219,822 |
| 2023-04-28 | $13.31 | $13.88 | $13.24 | $13.69 | $13.69 | 5,698,705 |
| 2023-04-27 | $12.97 | $13.96 | $12.90 | $13.42 | $13.42 | 8,813,642 |
| 2023-04-26 | $12.76 | $13.16 | $12.70 | $12.81 | $12.81 | 5,845,597 |
| 2023-04-25 | $13.37 | $13.45 | $12.82 | $12.83 | $12.83 | 4,183,410 |
| 2023-04-24 | $13.04 | $13.79 | $12.96 | $13.61 | $13.61 | 6,128,619 |
| 2023-04-21 | $13.17 | $13.35 | $12.96 | $13.02 | $13.02 | 2,697,114 |
| 2023-04-20 | $13.27 | $13.52 | $13.15 | $13.17 | $13.17 | 5,281,941 |
| 2023-04-19 | $13.08 | $13.65 | $13.07 | $13.53 | $13.53 | 5,083,093 |
| 2023-04-18 | $13.44 | $13.44 | $13.13 | $13.32 | $13.32 | 3,510,926 |
| 2023-04-17 | $13.57 | $13.57 | $13.26 | $13.36 | $13.36 | 2,056,200 |
| 2023-04-14 | $13.58 | $13.68 | $13.48 | $13.56 | $13.56 | 2,748,383 |
| 2023-04-13 | $13.58 | $13.79 | $13.54 | $13.55 | $13.55 | 2,327,167 |
| 2023-04-12 | $13.58 | $13.80 | $13.46 | $13.59 | $13.59 | 2,336,387 |
| 2023-04-11 | $13.58 | $13.69 | $13.34 | $13.48 | $13.48 | 3,951,254 |
| 2023-04-10 | $13.54 | $13.72 | $13.37 | $13.51 | $13.51 | 3,416,175 |
| 2023-04-06 | $13.55 | $13.59 | $13.30 | $13.43 | $13.43 | 2,515,186 |
| 2023-04-05 | $13.76 | $13.84 | $13.38 | $13.54 | $13.54 | 3,093,455 |
| 2023-04-04 | $14.00 | $14.12 | $13.43 | $13.69 | $13.69 | 3,699,573 |
| 2023-04-03 | $14.41 | $14.84 | $14.06 | $14.10 | $14.10 | 6,012,364 |
| 2023-03-31 | $13.57 | $13.72 | $13.53 | $13.65 | $13.65 | 2,595,942 |
| 2023-03-30 | $13.64 | $13.89 | $13.53 | $13.57 | $13.57 | 3,667,145 |
| 2023-03-29 | $13.50 | $13.59 | $13.26 | $13.58 | $13.58 | 3,363,224 |
| 2023-03-28 | $13.06 | $13.37 | $13.04 | $13.28 | $13.28 | 3,283,228 |
| 2023-03-27 | $12.71 | $13.10 | $12.55 | $13.07 | $13.07 | 3,907,681 |
| 2023-03-24 | $12.28 | $12.58 | $12.19 | $12.51 | $12.51 | 3,537,234 |
| 2023-03-23 | $13.18 | $13.36 | $12.35 | $12.56 | $12.56 | 7,243,212 |
| 2023-03-22 | $13.35 | $13.47 | $12.91 | $13.03 | $13.03 | 5,484,846 |
| 2023-03-21 | $13.13 | $13.63 | $13.08 | $13.54 | $13.54 | 7,516,359 |
| 2023-03-20 | $12.55 | $12.89 | $12.42 | $12.72 | $12.72 | 6,462,131 |
| 2023-03-17 | $12.50 | $12.59 | $12.04 | $12.35 | $12.35 | 8,905,765 |
| 2023-03-16 | $12.36 | $12.80 | $12.32 | $12.67 | $12.67 | 7,989,121 |
| 2023-03-15 | $13.07 | $13.20 | $12.20 | $12.67 | $12.67 | 9,325,857 |
| 2023-03-14 | $13.84 | $14.28 | $13.51 | $13.69 | $13.69 | 5,012,875 |
| 2023-03-13 | $14.14 | $14.45 | $13.63 | $13.72 | $13.72 | 7,071,373 |
| 2023-03-10 | $14.80 | $15.05 | $14.43 | $14.54 | $14.54 | 6,506,104 |
| 2023-03-09 | $15.16 | $15.43 | $14.72 | $14.73 | $14.73 | 7,878,507 |
| 2023-03-08 | $15.09 | $15.42 | $15.00 | $15.17 | $15.17 | 4,402,608 |
| 2023-03-07 | $15.16 | $15.29 | $14.91 | $15.17 | $15.17 | 3,956,800 |
| 2023-03-06 | $15.19 | $15.36 | $15.07 | $15.19 | $15.19 | 3,593,977 |
| 2023-03-03 | $15.13 | $15.45 | $14.99 | $15.34 | $15.34 | 4,025,400 |
| 2023-03-02 | $15.33 | $15.51 | $15.19 | $15.36 | $15.36 | 4,789,862 |
| 2023-03-01 | $15.30 | $15.74 | $15.25 | $15.42 | $15.42 | 5,175,000 |
| 2023-02-28 | $15.88 | $16.03 | $15.17 | $15.29 | $15.29 | 11,129,300 |
| 2023-02-27 | $15.09 | $15.80 | $15.07 | $15.67 | $15.67 | 6,368,437 |
| 2023-02-24 | $14.02 | $15.62 | $13.85 | $15.22 | $15.22 | 11,919,448 |
| 2023-02-23 | $14.38 | $15.30 | $13.90 | $14.06 | $14.06 | 17,642,316 |
| 2023-02-22 | $13.58 | $13.77 | $13.12 | $13.22 | $13.22 | 7,805,766 |
| 2023-02-21 | $14.01 | $14.19 | $13.70 | $13.75 | $13.75 | 6,919,791 |
| 2023-02-17 | $13.92 | $14.03 | $13.57 | $14.01 | $14.01 | 11,876,789 |
| 2023-02-16 | $14.06 | $14.30 | $13.94 | $14.01 | $14.01 | 2,947,148 |
| 2023-02-15 | $13.92 | $14.15 | $13.71 | $14.15 | $14.15 | 4,987,973 |
| 2023-02-14 | $13.93 | $14.33 | $13.93 | $14.07 | $14.07 | 6,351,982 |
| 2023-02-13 | $13.94 | $14.25 | $13.77 | $14.12 | $14.12 | 2,610,575 |
| 2023-02-10 | $13.95 | $14.22 | $13.89 | $14.09 | $14.09 | 3,777,239 |
| 2023-02-09 | $13.86 | $13.96 | $13.59 | $13.65 | $13.65 | 3,479,420 |
| 2023-02-08 | $13.54 | $13.94 | $13.42 | $13.92 | $13.92 | 3,448,437 |
| 2023-02-07 | $13.21 | $13.57 | $12.98 | $13.51 | $13.51 | 6,973,280 |
| 2023-02-06 | $13.13 | $13.23 | $12.97 | $13.10 | $13.10 | 2,820,569 |
| 2023-02-03 | $13.05 | $13.71 | $13.05 | $13.14 | $13.14 | 4,964,449 |
| 2023-02-02 | $13.85 | $13.93 | $12.93 | $13.01 | $13.01 | 7,235,073 |
| 2023-02-01 | $13.84 | $14.10 | $13.47 | $13.93 | $13.93 | 6,074,552 |
| 2023-01-31 | $13.66 | $13.89 | $13.55 | $13.89 | $13.89 | 4,748,307 |
| 2023-01-30 | $13.62 | $13.81 | $13.56 | $13.63 | $13.63 | 2,844,848 |
| 2023-01-27 | $13.90 | $13.94 | $13.57 | $13.75 | $13.75 | 8,077,124 |
| 2023-01-26 | $13.71 | $13.91 | $13.37 | $13.91 | $13.91 | 4,150,065 |
| 2023-01-25 | $13.11 | $13.66 | $13.05 | $13.61 | $13.61 | 4,926,754 |
| 2023-01-24 | $13.15 | $13.20 | $12.90 | $13.18 | $13.18 | 5,380,243 |
| 2023-01-23 | $13.03 | $13.41 | $12.94 | $13.13 | $13.13 | 5,600,592 |
| 2023-01-20 | $12.67 | $13.06 | $12.46 | $13.03 | $13.03 | 6,185,652 |
| 2023-01-19 | $12.48 | $12.70 | $12.47 | $12.58 | $12.58 | 4,969,913 |
| 2023-01-18 | $13.05 | $13.15 | $12.40 | $12.42 | $12.42 | 4,614,126 |
| 2023-01-17 | $12.92 | $13.20 | $12.89 | $12.93 | $12.93 | 3,604,854 |
| 2023-01-13 | $12.82 | $13.14 | $12.69 | $12.88 | $12.88 | 4,324,614 |
| 2023-01-12 | $12.54 | $13.02 | $12.54 | $12.86 | $12.86 | 6,413,508 |
| 2023-01-11 | $12.49 | $12.57 | $12.34 | $12.47 | $12.47 | 3,329,205 |
| 2023-01-10 | $12.45 | $12.50 | $12.26 | $12.44 | $12.44 | 3,475,412 |
| 2023-01-09 | $12.61 | $12.95 | $12.31 | $12.38 | $12.38 | 5,208,984 |
| 2023-01-06 | $11.98 | $12.78 | $11.96 | $12.44 | $12.44 | 8,416,606 |
| 2023-01-05 | $11.51 | $11.98 | $11.50 | $11.82 | $11.82 | 4,485,192 |
| 2023-01-04 | $11.37 | $11.68 | $11.34 | $11.59 | $11.59 | 3,881,559 |
| 2023-01-03 | $12.08 | $12.22 | $11.42 | $11.55 | $11.55 | 5,164,808 |
| 2022-12-30 | $11.93 | $12.26 | $11.93 | $12.19 | $12.19 | 3,317,757 |
| 2022-12-29 | $11.88 | $12.06 | $11.76 | $12.06 | $12.06 | 2,494,557 |
| 2022-12-28 | $12.04 | $12.09 | $11.73 | $11.88 | $11.88 | 2,632,783 |
| 2022-12-27 | $12.15 | $12.21 | $12.03 | $12.07 | $12.07 | 3,305,961 |
| 2022-12-23 | $12.02 | $12.12 | $11.87 | $12.12 | $12.12 | 3,002,741 |
| 2022-12-22 | $12.06 | $12.12 | $11.54 | $11.84 | $11.84 | 4,635,169 |
| 2022-12-21 | $11.97 | $12.14 | $11.80 | $12.06 | $12.06 | 4,424,318 |
| 2022-12-20 | $11.51 | $11.87 | $11.50 | $11.79 | $11.79 | 5,134,906 |
| 2022-12-19 | $11.64 | $11.79 | $11.33 | $11.52 | $11.52 | 4,362,838 |
| 2022-12-16 | $11.25 | $11.51 | $11.25 | $11.49 | $11.49 | 8,622,368 |
| 2022-12-15 | $11.45 | $11.66 | $11.29 | $11.61 | $11.61 | 3,405,781 |
| 2022-12-14 | $11.79 | $11.82 | $11.47 | $11.59 | $11.59 | 4,842,446 |
| 2022-12-13 | $11.62 | $11.79 | $11.52 | $11.73 | $11.73 | 3,285,875 |
| 2022-12-12 | $11.23 | $11.52 | $11.17 | $11.44 | $11.44 | 6,439,623 |
| 2022-12-09 | $11.65 | $11.78 | $11.09 | $11.15 | $11.15 | 9,564,616 |
| 2022-12-08 | $11.66 | $11.84 | $11.54 | $11.65 | $11.65 | 9,273,788 |
| 2022-12-07 | $11.89 | $12.01 | $11.42 | $11.43 | $11.43 | 6,265,444 |
| 2022-12-06 | $12.08 | $12.37 | $11.83 | $11.91 | $11.91 | 6,732,414 |
| 2022-12-05 | $13.00 | $13.08 | $11.87 | $12.03 | $12.03 | 7,304,026 |
| 2022-12-02 | $12.45 | $12.97 | $12.37 | $12.89 | $12.89 | 6,763,702 |
| 2022-12-01 | $12.47 | $12.65 | $12.25 | $12.45 | $12.45 | 6,558,167 |
| 2022-11-30 | $12.33 | $12.40 | $11.87 | $12.40 | $12.40 | 10,828,216 |
| 2022-11-29 | $12.24 | $12.36 | $11.94 | $12.07 | $12.07 | 11,493,574 |
| 2022-11-28 | $11.74 | $12.37 | $11.69 | $12.08 | $12.08 | 8,215,856 |
| 2022-11-25 | $12.09 | $12.19 | $11.96 | $12.10 | $12.10 | 3,255,300 |
| 2022-11-23 | $12.10 | $12.19 | $11.75 | $12.13 | $12.13 | 8,292,833 |
| 2022-11-22 | $12.03 | $12.27 | $11.84 | $12.27 | $12.27 | 11,464,298 |
| 2022-11-21 | $11.69 | $12.14 | $11.43 | $11.80 | $11.80 | 11,479,303 |
| 2022-11-18 | $12.10 | $12.19 | $11.84 | $11.96 | $11.96 | 15,631,865 |
| 2022-11-17 | $12.08 | $12.39 | $11.98 | $12.39 | $12.39 | 5,199,567 |
| 2022-11-16 | $12.23 | $12.42 | $12.13 | $12.33 | $12.33 | 6,798,998 |
| 2022-11-15 | $11.87 | $12.35 | $11.69 | $12.35 | $12.35 | 9,556,229 |
| 2022-11-14 | $11.78 | $11.85 | $11.51 | $11.70 | $11.70 | 8,949,676 |
| 2022-11-11 | $11.81 | $11.87 | $11.53 | $11.82 | $11.82 | 7,837,850 |
| 2022-11-10 | $11.78 | $11.90 | $11.31 | $11.63 | $11.63 | 8,602,246 |
| 2022-11-09 | $12.05 | $12.12 | $11.46 | $11.54 | $11.54 | 10,031,256 |
| 2022-11-08 | $12.11 | $12.22 | $11.95 | $12.21 | $12.21 | 6,970,159 |
| 2022-11-07 | $11.73 | $12.36 | $11.68 | $12.15 | $12.15 | 10,763,234 |
| 2022-11-04 | $11.75 | $11.92 | $11.50 | $11.66 | $11.66 | 10,226,549 |
| 2022-11-03 | $10.48 | $11.54 | $10.38 | $11.44 | $11.44 | 12,558,727 |
| 2022-11-02 | $10.54 | $10.92 | $10.50 | $10.51 | $10.51 | 10,083,348 |
| 2022-11-01 | $10.77 | $10.93 | $10.64 | $10.68 | $10.68 | 10,217,766 |
| 2022-10-31 | $10.10 | $10.82 | $10.10 | $10.59 | $10.59 | 9,855,869 |
| 2022-10-28 | $10.60 | $10.65 | $10.06 | $10.18 | $10.18 | 6,995,622 |
| 2022-10-27 | $10.66 | $10.79 | $10.22 | $10.41 | $10.41 | 11,056,902 |
| 2022-10-26 | $10.80 | $11.14 | $10.76 | $10.92 | $10.92 | 6,870,545 |
| 2022-10-25 | $10.74 | $10.95 | $10.51 | $10.68 | $10.68 | 6,958,331 |
| 2022-10-24 | $10.73 | $10.77 | $10.54 | $10.61 | $10.61 | 9,483,115 |
| 2022-10-21 | $10.43 | $10.88 | $10.30 | $10.80 | $10.80 | 14,033,993 |
| 2022-10-20 | $10.00 | $10.44 | $9.98 | $10.37 | $10.37 | 10,948,918 |
| 2022-10-19 | $9.55 | $9.96 | $9.46 | $9.93 | $9.93 | 8,783,997 |
| 2022-10-18 | $9.66 | $9.78 | $9.31 | $9.50 | $9.50 | 8,607,899 |
| 2022-10-17 | $9.62 | $9.75 | $9.39 | $9.46 | $9.46 | 4,863,174 |
| 2022-10-14 | $9.77 | $9.96 | $9.34 | $9.36 | $9.36 | 8,473,394 |
| 2022-10-13 | $9.15 | $9.93 | $9.15 | $9.89 | $9.89 | 11,006,508 |
| 2022-10-12 | $9.26 | $9.33 | $8.98 | $9.25 | $9.25 | 5,668,287 |
| 2022-10-11 | $9.05 | $9.45 | $8.94 | $9.33 | $9.33 | 8,478,380 |
| 2022-10-10 | $9.42 | $9.46 | $9.04 | $9.20 | $9.20 | 4,935,465 |
| 2022-10-07 | $9.70 | $9.73 | $9.35 | $9.42 | $9.42 | 8,483,861 |
| 2022-10-06 | $9.41 | $9.74 | $9.37 | $9.67 | $9.67 | 8,681,179 |
| 2022-10-05 | $9.03 | $9.28 | $8.93 | $9.26 | $9.26 | 7,004,450 |
| 2022-10-04 | $9.05 | $9.23 | $9.02 | $9.09 | $9.09 | 8,088,705 |
| 2022-10-03 | $8.77 | $8.95 | $8.73 | $8.93 | $8.93 | 8,053,739 |
| 2022-09-30 | $8.37 | $8.68 | $8.28 | $8.46 | $8.46 | 5,259,692 |
| 2022-09-29 | $8.35 | $8.48 | $8.07 | $8.43 | $8.43 | 7,593,600 |
| 2022-09-28 | $8.45 | $8.61 | $8.38 | $8.48 | $8.48 | 10,883,494 |
| 2022-09-27 | $8.25 | $8.56 | $8.17 | $8.43 | $8.43 | 9,619,638 |
| 2022-09-26 | $8.32 | $8.50 | $8.03 | $8.06 | $8.06 | 9,074,072 |
| 2022-09-23 | $8.57 | $8.62 | $8.20 | $8.35 | $8.35 | 12,645,367 |
| 2022-09-22 | $9.22 | $9.33 | $8.93 | $8.96 | $8.96 | 7,272,102 |
| 2022-09-21 | $9.38 | $9.49 | $9.03 | $9.04 | $9.04 | 6,883,004 |
| 2022-09-20 | $9.21 | $9.24 | $8.89 | $9.16 | $9.16 | 7,833,840 |
| 2022-09-19 | $8.76 | $9.32 | $8.69 | $9.32 | $9.32 | 11,653,247 |
| 2022-09-16 | $9.12 | $9.18 | $8.80 | $9.04 | $9.04 | 19,101,997 |
| 2022-09-15 | $9.09 | $9.39 | $8.95 | $9.28 | $9.28 | 10,062,264 |
| 2022-09-14 | $8.90 | $9.27 | $8.90 | $9.23 | $9.23 | 9,680,338 |
| 2022-09-13 | $8.87 | $9.13 | $8.68 | $8.82 | $8.82 | 7,350,630 |
| 2022-09-12 | $9.10 | $9.19 | $8.90 | $9.07 | $9.07 | 7,663,330 |
| 2022-09-09 | $8.79 | $9.19 | $8.79 | $9.04 | $9.04 | 11,602,916 |
| 2022-09-08 | $8.53 | $8.78 | $8.52 | $8.62 | $8.62 | 8,896,770 |
| 2022-09-07 | $8.14 | $8.51 | $8.03 | $8.49 | $8.49 | 8,765,179 |
| 2022-09-06 | $8.40 | $8.44 | $8.15 | $8.39 | $8.39 | 6,424,644 |
| 2022-09-02 | $8.30 | $8.46 | $8.21 | $8.33 | $8.33 | 3,654,703 |
| 2022-09-01 | $8.04 | $8.12 | $7.88 | $8.03 | $8.03 | 3,500,326 |
| 2022-08-31 | $8.15 | $8.36 | $8.05 | $8.18 | $8.18 | 5,206,376 |
| 2022-08-30 | $8.50 | $8.52 | $8.25 | $8.33 | $8.33 | 4,399,821 |
| 2022-08-29 | $8.55 | $8.79 | $8.48 | $8.66 | $8.66 | 3,204,102 |
| 2022-08-26 | $8.64 | $8.76 | $8.42 | $8.58 | $8.58 | 6,009,750 |
| 2022-08-25 | $8.72 | $8.86 | $8.65 | $8.72 | $8.72 | 5,841,405 |
| 2022-08-24 | $8.56 | $8.73 | $8.53 | $8.67 | $8.67 | 4,923,514 |
| 2022-08-23 | $8.42 | $8.69 | $8.41 | $8.55 | $8.55 | 6,965,151 |
| 2022-08-22 | $8.30 | $8.33 | $8.03 | $8.25 | $8.25 | 8,807,844 |
| 2022-08-19 | $8.43 | $8.55 | $8.35 | $8.47 | $8.47 | 7,347,033 |
| 2022-08-18 | $8.45 | $8.61 | $8.45 | $8.51 | $8.51 | 5,888,971 |
| 2022-08-17 | $8.39 | $8.51 | $8.29 | $8.38 | $8.38 | 5,348,567 |
| 2022-08-16 | $8.81 | $8.89 | $8.31 | $8.42 | $8.42 | 6,508,245 |
| 2022-08-15 | $8.74 | $8.81 | $8.60 | $8.69 | $8.69 | 5,843,488 |
| 2022-08-12 | $8.72 | $9.10 | $8.67 | $9.08 | $9.08 | 6,422,540 |
| 2022-08-11 | $8.63 | $8.91 | $8.58 | $8.76 | $8.76 | 7,218,944 |
| 2022-08-10 | $8.37 | $8.60 | $8.18 | $8.51 | $8.51 | 6,992,570 |
| 2022-08-09 | $8.36 | $8.49 | $8.30 | $8.34 | $8.34 | 6,752,823 |
| 2022-08-08 | $8.33 | $8.41 | $8.21 | $8.29 | $8.29 | 5,999,246 |
| 2022-08-05 | $7.94 | $8.44 | $7.88 | $8.31 | $8.31 | 7,789,829 |
| 2022-08-04 | $8.20 | $8.23 | $7.96 | $7.97 | $7.97 | 8,564,140 |
| 2022-08-03 | $8.34 | $8.38 | $8.04 | $8.20 | $8.20 | 8,522,571 |
| 2022-08-02 | $8.15 | $8.37 | $8.00 | $8.25 | $8.25 | 11,657,944 |
| 2022-08-01 | $7.94 | $8.18 | $7.82 | $8.10 | $8.10 | 10,994,277 |
| 2022-07-29 | $7.46 | $8.11 | $7.40 | $8.09 | $8.09 | 14,574,135 |
| 2022-07-28 | $6.86 | $7.37 | $6.86 | $7.33 | $7.33 | 8,791,071 |
| 2022-07-27 | $6.42 | $6.69 | $6.29 | $6.66 | $6.66 | 5,835,873 |
| 2022-07-26 | $6.51 | $6.63 | $6.32 | $6.37 | $6.37 | 3,830,548 |
| 2022-07-25 | $6.31 | $6.48 | $6.19 | $6.48 | $6.48 | 4,092,338 |
| 2022-07-22 | $6.20 | $6.29 | $6.12 | $6.22 | $6.22 | 8,211,520 |
| 2022-07-21 | $6.09 | $6.22 | $5.98 | $6.12 | $6.12 | 5,317,002 |
| 2022-07-20 | $6.30 | $6.37 | $6.20 | $6.33 | $6.33 | 6,369,650 |
| 2022-07-19 | $6.09 | $6.45 | $6.07 | $6.43 | $6.43 | 5,246,126 |
| 2022-07-18 | $6.12 | $6.22 | $6.04 | $6.13 | $6.13 | 4,483,666 |
| 2022-07-15 | $5.85 | $5.94 | $5.70 | $5.94 | $5.94 | 5,954,194 |
| 2022-07-14 | $5.57 | $5.64 | $5.48 | $5.62 | $5.62 | 5,259,780 |
| 2022-07-13 | $5.80 | $6.00 | $5.80 | $5.82 | $5.82 | 3,661,901 |
| 2022-07-12 | $5.98 | $6.07 | $5.85 | $5.89 | $5.89 | 5,585,146 |
| 2022-07-11 | $6.20 | $6.30 | $6.11 | $6.17 | $6.17 | 4,474,417 |
| 2022-07-08 | $6.42 | $6.42 | $6.23 | $6.36 | $6.36 | 5,727,672 |
| 2022-07-07 | $6.27 | $6.41 | $6.22 | $6.30 | $6.30 | 8,282,669 |
| 2022-07-06 | $6.06 | $6.20 | $5.73 | $6.07 | $6.07 | 16,265,205 |
| 2022-07-05 | $6.39 | $6.52 | $6.08 | $6.14 | $6.14 | 14,444,364 |
| 2022-07-01 | $6.75 | $6.81 | $6.39 | $6.64 | $6.64 | 7,789,915 |
| 2022-06-30 | $6.81 | $6.91 | $6.64 | $6.73 | $6.73 | 12,584,703 |
| 2022-06-29 | $6.96 | $7.01 | $6.81 | $7.00 | $7.00 | 13,023,692 |
| 2022-06-28 | $6.78 | $6.93 | $6.73 | $6.91 | $6.91 | 9,329,005 |
| 2022-06-27 | $6.46 | $6.77 | $6.41 | $6.65 | $6.65 | 8,676,067 |
| 2022-06-24 | $6.48 | $6.55 | $6.31 | $6.32 | $6.32 | 11,784,670 |
| 2022-06-23 | $6.70 | $6.70 | $6.13 | $6.42 | $6.42 | 16,343,015 |
| 2022-06-22 | $6.69 | $6.90 | $6.57 | $6.68 | $6.68 | 9,405,437 |
| 2022-06-21 | $6.78 | $7.19 | $6.73 | $6.98 | $6.98 | 11,529,567 |
| 2022-06-17 | $6.91 | $7.01 | $6.54 | $6.59 | $6.59 | 17,743,810 |
| 2022-06-16 | $6.85 | $7.00 | $6.66 | $6.90 | $6.90 | 14,118,864 |
| 2022-06-15 | $7.17 | $7.23 | $6.89 | $7.05 | $7.05 | 6,306,561 |
| 2022-06-14 | $7.43 | $7.47 | $6.93 | $7.07 | $7.07 | 10,188,117 |
| 2022-06-13 | $7.63 | $7.63 | $7.14 | $7.27 | $7.27 | 13,235,822 |
| 2022-06-10 | $7.82 | $7.93 | $7.63 | $7.81 | $7.81 | 8,915,712 |
| 2022-06-09 | $8.28 | $8.31 | $8.05 | $8.12 | $8.12 | 4,956,380 |
| 2022-06-08 | $8.50 | $8.59 | $8.25 | $8.34 | $8.34 | 10,300,939 |
| 2022-06-07 | $8.18 | $8.48 | $8.08 | $8.44 | $8.44 | 8,602,192 |
| 2022-06-06 | $8.27 | $8.36 | $8.19 | $8.26 | $8.26 | 8,942,178 |
| 2022-06-03 | $8.06 | $8.32 | $8.02 | $8.15 | $8.15 | 9,753,879 |
| 2022-06-02 | $8.44 | $8.49 | $8.10 | $8.14 | $8.14 | 9,985,382 |
| 2022-06-01 | $8.39 | $8.64 | $8.30 | $8.49 | $8.49 | 7,195,700 |
| 2022-05-31 | $8.60 | $8.73 | $8.13 | $8.24 | $8.24 | 7,787,379 |
| 2022-05-27 | $8.50 | $8.77 | $8.47 | $8.56 | $8.56 | 7,728,754 |
| 2022-05-26 | $8.30 | $8.65 | $8.27 | $8.64 | $8.64 | 8,525,295 |
| 2022-05-25 | $8.03 | $8.28 | $7.99 | $8.25 | $8.25 | 5,009,874 |
| 2022-05-24 | $7.84 | $8.06 | $7.72 | $8.02 | $8.02 | 4,699,673 |
| 2022-05-23 | $7.65 | $8.00 | $7.62 | $7.99 | $7.99 | 7,181,147 |
| 2022-05-20 | $7.75 | $7.87 | $7.39 | $7.58 | $7.58 | 11,862,015 |
| 2022-05-19 | $7.35 | $7.79 | $7.29 | $7.68 | $7.68 | 6,504,567 |
| 2022-05-18 | $7.90 | $7.94 | $7.41 | $7.50 | $7.50 | 4,726,113 |
| 2022-05-17 | $7.66 | $7.90 | $7.66 | $7.85 | $7.85 | 5,318,292 |
| 2022-05-16 | $7.41 | $7.68 | $7.37 | $7.60 | $7.60 | 5,922,465 |
| 2022-05-13 | $7.15 | $7.41 | $7.13 | $7.37 | $7.37 | 5,997,966 |
| 2022-05-12 | $6.92 | $6.99 | $6.74 | $6.99 | $6.99 | 6,873,548 |
| 2022-05-11 | $6.96 | $7.21 | $6.88 | $6.91 | $6.91 | 6,963,745 |
| 2022-05-10 | $6.91 | $7.13 | $6.68 | $6.90 | $6.90 | 8,512,604 |
| 2022-05-09 | $7.53 | $7.61 | $6.82 | $6.85 | $6.85 | 12,722,256 |
| 2022-05-06 | $7.73 | $7.78 | $7.39 | $7.77 | $7.77 | 11,488,041 |
| 2022-05-05 | $7.94 | $8.03 | $7.40 | $7.60 | $7.60 | 11,495,184 |
| 2022-05-04 | $7.44 | $7.88 | $7.30 | $7.86 | $7.86 | 10,998,896 |
| 2022-05-03 | $6.98 | $7.37 | $6.93 | $7.34 | $7.34 | 9,195,473 |
| 2022-05-02 | $6.84 | $7.19 | $6.83 | $7.05 | $7.05 | 10,908,547 |
| 2022-04-29 | $7.69 | $7.73 | $6.89 | $6.92 | $6.92 | 14,111,950 |
| 2022-04-28 | $7.41 | $7.82 | $7.15 | $7.55 | $7.55 | 12,307,591 |
| 2022-04-27 | $7.59 | $7.75 | $7.36 | $7.59 | $7.59 | 9,848,310 |
| 2022-04-26 | $7.66 | $7.91 | $7.54 | $7.56 | $7.56 | 5,982,280 |
| 2022-04-25 | $7.97 | $7.97 | $7.36 | $7.73 | $7.73 | 8,847,399 |
| 2022-04-22 | $8.30 | $8.46 | $8.09 | $8.19 | $8.19 | 15,122,787 |
| 2022-04-21 | $9.00 | $9.00 | $8.25 | $8.32 | $8.32 | 8,786,683 |
| 2022-04-20 | $8.75 | $8.92 | $8.42 | $8.88 | $8.88 | 14,683,757 |
| 2022-04-19 | $8.73 | $8.96 | $8.58 | $8.75 | $8.75 | 16,201,013 |
| 2022-04-18 | $8.05 | $8.77 | $8.02 | $8.73 | $8.73 | 17,631,084 |
| 2022-04-14 | $7.92 | $8.05 | $7.78 | $8.00 | $8.00 | 5,984,005 |
| 2022-04-13 | $8.05 | $8.14 | $7.83 | $7.89 | $7.89 | 7,973,220 |
| 2022-04-12 | $7.83 | $8.13 | $7.83 | $7.96 | $7.96 | 7,669,460 |
| 2022-04-11 | $7.78 | $7.87 | $7.62 | $7.71 | $7.71 | 5,713,870 |
| 2022-04-08 | $7.58 | $7.87 | $7.35 | $7.86 | $7.86 | 9,534,376 |
| 2022-04-07 | $7.51 | $7.61 | $7.19 | $7.53 | $7.53 | 7,210,874 |
| 2022-04-06 | $7.59 | $7.66 | $7.43 | $7.54 | $7.54 | 8,704,027 |
| 2022-04-05 | $7.71 | $7.83 | $7.52 | $7.57 | $7.57 | 8,520,720 |
| 2022-04-04 | $7.92 | $8.02 | $7.59 | $7.71 | $7.71 | 7,400,078 |
| 2022-04-01 | $7.87 | $8.03 | $7.70 | $7.85 | $7.85 | 6,961,393 |
| 2022-03-31 | $7.62 | $7.89 | $7.61 | $7.75 | $7.75 | 10,014,526 |
| 2022-03-30 | $8.00 | $8.03 | $7.69 | $7.75 | $7.75 | 10,286,486 |
| 2022-03-29 | $7.60 | $8.00 | $7.33 | $7.90 | $7.90 | 19,864,448 |
| 2022-03-28 | $7.67 | $7.93 | $7.57 | $7.85 | $7.85 | 16,397,914 |
| 2022-03-25 | $7.58 | $7.88 | $7.58 | $7.87 | $7.87 | 7,350,592 |
| 2022-03-24 | $7.51 | $7.81 | $7.46 | $7.65 | $7.65 | 10,522,204 |
| 2022-03-23 | $7.79 | $7.85 | $7.49 | $7.49 | $7.49 | 10,673,840 |
| 2022-03-22 | $7.62 | $7.73 | $7.50 | $7.64 | $7.64 | 5,522,127 |
| 2022-03-21 | $7.44 | $7.83 | $7.44 | $7.65 | $7.65 | 7,542,153 |
| 2022-03-18 | $7.36 | $7.40 | $7.19 | $7.30 | $7.30 | 13,715,974 |
| 2022-03-17 | $7.17 | $7.41 | $6.96 | $7.39 | $7.39 | 9,666,673 |
| 2022-03-16 | $7.16 | $7.21 | $6.83 | $7.02 | $7.02 | 7,544,269 |
| 2022-03-15 | $7.10 | $7.28 | $6.96 | $7.08 | $7.08 | 7,703,469 |
| 2022-03-14 | $7.46 | $7.47 | $7.18 | $7.40 | $7.40 | 9,339,779 |
| 2022-03-11 | $7.69 | $7.80 | $7.45 | $7.47 | $7.47 | 11,277,774 |
| 2022-03-10 | $7.58 | $7.86 | $7.46 | $7.79 | $7.79 | 7,497,703 |
| 2022-03-09 | $7.61 | $7.85 | $7.27 | $7.46 | $7.46 | 11,919,361 |
| 2022-03-08 | $7.85 | $8.28 | $7.70 | $7.88 | $7.88 | 15,035,854 |
| 2022-03-07 | $7.52 | $8.20 | $7.50 | $7.66 | $7.66 | 16,656,536 |
| 2022-03-04 | $7.06 | $7.45 | $6.97 | $7.45 | $7.45 | 14,392,332 |
| 2022-03-03 | $7.00 | $7.35 | $6.97 | $7.21 | $7.21 | 11,864,323 |
| 2022-03-02 | $6.65 | $7.11 | $6.63 | $7.09 | $7.09 | 16,734,832 |
| 2022-03-01 | $6.85 | $6.85 | $6.28 | $6.49 | $6.49 | 12,265,288 |
| 2022-02-28 | $6.85 | $6.86 | $6.64 | $6.85 | $6.85 | 9,590,524 |
| 2022-02-25 | $6.70 | $6.85 | $6.55 | $6.80 | $6.80 | 14,855,059 |
| 2022-02-24 | $6.10 | $6.70 | $6.10 | $6.66 | $6.66 | 17,277,969 |
| 2022-02-23 | $6.48 | $6.56 | $6.25 | $6.36 | $6.36 | 12,797,227 |
| 2022-02-22 | $6.56 | $6.60 | $6.37 | $6.46 | $6.46 | 12,397,387 |
| 2022-02-18 | $6.58 | $6.64 | $6.39 | $6.47 | $6.47 | 12,670,859 |
| 2022-02-17 | $6.69 | $6.85 | $6.47 | $6.70 | $6.70 | 37,479,047 |
| 2022-02-16 | $6.74 | $7.01 | $6.73 | $6.81 | $6.81 | 15,583,384 |
| 2022-02-15 | $6.36 | $6.75 | $6.31 | $6.71 | $6.71 | 11,738,309 |
| 2022-02-14 | $6.72 | $6.80 | $6.59 | $6.65 | $6.65 | 7,751,503 |
| 2022-02-11 | $6.64 | $6.99 | $6.61 | $6.87 | $6.87 | 13,696,598 |
| 2022-02-10 | $6.60 | $6.86 | $6.59 | $6.62 | $6.62 | 6,657,816 |
| 2022-02-09 | $6.63 | $6.80 | $6.58 | $6.71 | $6.71 | 6,357,783 |
| 2022-02-08 | $6.72 | $6.74 | $6.48 | $6.54 | $6.54 | 5,428,236 |
| 2022-02-07 | $6.69 | $6.83 | $6.61 | $6.76 | $6.76 | 4,787,507 |
| 2022-02-04 | $6.69 | $6.85 | $6.62 | $6.79 | $6.79 | 6,711,416 |
| 2022-02-03 | $6.67 | $6.71 | $6.55 | $6.62 | $6.62 | 5,051,415 |
| 2022-02-02 | $6.83 | $6.86 | $6.65 | $6.77 | $6.77 | 5,826,228 |
| 2022-02-01 | $6.50 | $6.86 | $6.48 | $6.86 | $6.86 | 9,979,063 |
| 2022-01-31 | $6.43 | $6.58 | $6.28 | $6.49 | $6.49 | 9,723,746 |
| 2022-01-28 | $6.27 | $6.59 | $6.25 | $6.47 | $6.47 | 13,359,803 |
| 2022-01-27 | $6.80 | $6.90 | $6.46 | $6.63 | $6.63 | 8,491,689 |
| 2022-01-26 | $6.89 | $7.03 | $6.79 | $6.90 | $6.90 | 14,567,451 |
| 2022-01-25 | $6.26 | $6.90 | $6.17 | $6.81 | $6.81 | 14,787,144 |
| 2022-01-24 | $6.16 | $6.47 | $5.99 | $6.44 | $6.44 | 10,335,016 |
| 2022-01-21 | $6.43 | $6.59 | $6.36 | $6.48 | $6.48 | 11,306,702 |
| 2022-01-20 | $6.75 | $6.87 | $6.57 | $6.59 | $6.59 | 6,944,478 |
| 2022-01-19 | $6.96 | $6.96 | $6.78 | $6.85 | $6.85 | 8,001,493 |
| 2022-01-18 | $7.03 | $7.13 | $6.90 | $6.96 | $6.96 | 12,534,428 |
| 2022-01-14 | $6.81 | $7.06 | $6.80 | $7.05 | $7.05 | 12,342,403 |
| 2022-01-13 | $6.89 | $6.97 | $6.85 | $6.86 | $6.86 | 6,226,889 |
| 2022-01-12 | $7.07 | $7.11 | $6.90 | $6.95 | $6.95 | 10,084,433 |
| 2022-01-11 | $6.53 | $6.96 | $6.39 | $6.87 | $6.87 | 22,739,023 |
| 2022-01-10 | $6.79 | $6.85 | $6.65 | $6.78 | $6.78 | 5,038,793 |
| 2022-01-07 | $6.65 | $6.86 | $6.61 | $6.85 | $6.85 | 4,919,484 |
| 2022-01-06 | $6.81 | $6.85 | $6.61 | $6.67 | $6.67 | 4,789,173 |
| 2022-01-05 | $6.76 | $6.81 | $6.46 | $6.46 | $6.46 | 6,675,139 |
| 2022-01-04 | $6.50 | $6.68 | $6.49 | $6.55 | $6.55 | 6,166,580 |
| 2022-01-03 | $6.10 | $6.40 | $6.06 | $6.37 | $6.37 | 5,615,417 |
| 2021-12-31 | $5.90 | $5.97 | $5.83 | $5.92 | $5.92 | 3,005,728 |
| 2021-12-30 | $5.92 | $5.96 | $5.84 | $5.84 | $5.84 | 4,358,438 |
| 2021-12-29 | $6.05 | $6.07 | $5.91 | $5.93 | $5.93 | 4,333,051 |
| 2021-12-28 | $6.10 | $6.20 | $6.08 | $6.09 | $6.09 | 2,794,494 |
| 2021-12-27 | $6.01 | $6.13 | $5.92 | $6.12 | $6.12 | 3,849,670 |
| 2021-12-23 | $6.03 | $6.10 | $6.02 | $6.04 | $6.04 | 3,109,894 |
| 2021-12-22 | $6.00 | $6.10 | $5.94 | $6.07 | $6.07 | 3,947,106 |
| 2021-12-21 | $5.84 | $6.07 | $5.83 | $6.06 | $6.06 | 5,051,296 |
| 2021-12-20 | $5.71 | $5.80 | $5.59 | $5.80 | $5.80 | 4,395,923 |
| 2021-12-17 | $5.91 | $5.92 | $5.75 | $5.90 | $5.90 | 7,558,304 |
| 2021-12-16 | $5.85 | $6.00 | $5.84 | $5.89 | $5.89 | 7,335,557 |
| 2021-12-15 | $5.85 | $5.94 | $5.66 | $5.90 | $5.90 | 5,955,202 |
| 2021-12-14 | $6.06 | $6.18 | $5.90 | $5.90 | $5.90 | 5,314,826 |
| 2021-12-13 | $6.28 | $6.32 | $6.05 | $6.11 | $6.11 | 4,345,034 |
| 2021-12-10 | $6.49 | $6.55 | $6.35 | $6.55 | $6.55 | 4,635,357 |
| 2021-12-09 | $6.45 | $6.53 | $6.37 | $6.49 | $6.49 | 5,840,965 |
| 2021-12-08 | $6.38 | $6.63 | $6.34 | $6.61 | $6.61 | 9,768,194 |
| 2021-12-07 | $6.26 | $6.42 | $6.23 | $6.36 | $6.36 | 6,855,848 |
| 2021-12-06 | $6.00 | $6.24 | $5.92 | $6.17 | $6.17 | 6,407,789 |
| 2021-12-03 | $5.98 | $6.01 | $5.84 | $5.93 | $5.93 | 5,252,023 |
| 2021-12-02 | $5.75 | $5.95 | $5.62 | $5.89 | $5.89 | 5,420,373 |
| 2021-12-01 | $5.95 | $5.99 | $5.58 | $5.58 | $5.58 | 4,816,217 |
| 2021-11-30 | $5.75 | $5.83 | $5.55 | $5.67 | $5.67 | 7,215,884 |
| 2021-11-29 | $6.02 | $6.15 | $5.80 | $5.82 | $5.82 | 6,625,281 |
| 2021-11-26 | $5.98 | $5.98 | $5.82 | $5.93 | $5.93 | 4,672,832 |
| 2021-11-24 | $6.32 | $6.46 | $6.30 | $6.35 | $6.35 | 3,789,512 |
| 2021-11-23 | $6.33 | $6.53 | $6.33 | $6.37 | $6.37 | 4,197,975 |
| 2021-11-22 | $6.21 | $6.39 | $6.20 | $6.25 | $6.25 | 4,136,975 |
| 2021-11-19 | $6.32 | $6.36 | $6.20 | $6.23 | $6.23 | 7,097,758 |
| 2021-11-18 | $6.66 | $6.78 | $6.51 | $6.55 | $6.55 | 5,231,971 |
| 2021-11-17 | $6.94 | $6.94 | $6.72 | $6.72 | $6.72 | 8,719,663 |
| 2021-11-16 | $7.01 | $7.43 | $6.97 | $7.25 | $7.25 | 8,415,327 |
| 2021-11-15 | $6.86 | $6.94 | $6.74 | $6.88 | $6.88 | 4,182,925 |
| 2021-11-12 | $6.99 | $7.04 | $6.85 | $6.89 | $6.89 | 3,758,185 |
| 2021-11-11 | $7.04 | $7.19 | $7.01 | $7.05 | $7.05 | 3,241,925 |
| 2021-11-10 | $7.32 | $7.38 | $7.00 | $7.02 | $7.02 | 4,257,136 |
| 2021-11-09 | $7.50 | $7.50 | $7.20 | $7.41 | $7.41 | 5,180,505 |
| 2021-11-08 | $7.40 | $7.59 | $7.38 | $7.52 | $7.52 | 3,740,161 |
| 2021-11-05 | $7.55 | $7.60 | $7.40 | $7.41 | $7.41 | 6,009,547 |
| 2021-11-04 | $7.64 | $7.70 | $7.32 | $7.38 | $7.38 | 4,339,288 |
| 2021-11-03 | $7.38 | $7.48 | $7.30 | $7.34 | $7.34 | 5,438,839 |
| 2021-11-02 | $7.54 | $7.65 | $7.46 | $7.57 | $7.57 | 4,783,728 |
| 2021-11-01 | $7.48 | $7.71 | $7.48 | $7.71 | $7.71 | 4,163,120 |
| 2021-10-29 | $7.55 | $7.58 | $7.29 | $7.37 | $7.37 | 4,111,804 |
| 2021-10-28 | $7.53 | $7.64 | $7.47 | $7.58 | $7.58 | 3,783,739 |
| 2021-10-27 | $7.77 | $7.78 | $7.46 | $7.50 | $7.50 | 4,487,892 |
| 2021-10-26 | $8.00 | $8.02 | $7.75 | $7.85 | $7.85 | 5,471,547 |
| 2021-10-25 | $7.83 | $8.02 | $7.75 | $7.75 | $7.75 | 4,771,283 |
| 2021-10-22 | $7.43 | $7.74 | $7.43 | $7.71 | $7.71 | 6,753,986 |
| 2021-10-21 | $7.87 | $8.06 | $7.42 | $7.43 | $7.43 | 8,076,972 |
| 2021-10-20 | $7.84 | $8.11 | $7.71 | $8.09 | $8.09 | 6,465,625 |
| 2021-10-19 | $7.75 | $7.87 | $7.66 | $7.78 | $7.78 | 4,189,130 |
| 2021-10-18 | $7.91 | $8.03 | $7.66 | $7.72 | $7.72 | 6,189,316 |
| 2021-10-15 | $7.90 | $7.97 | $7.85 | $7.90 | $7.90 | 3,909,755 |
| 2021-10-14 | $7.85 | $7.88 | $7.70 | $7.80 | $7.80 | 3,763,214 |
| 2021-10-13 | $7.59 | $7.75 | $7.50 | $7.71 | $7.71 | 4,514,674 |
| 2021-10-12 | $7.74 | $7.88 | $7.61 | $7.66 | $7.66 | 5,770,661 |
| 2021-10-11 | $8.13 | $8.23 | $7.88 | $7.89 | $7.89 | 4,580,222 |
| 2021-10-08 | $7.97 | $8.26 | $7.95 | $8.14 | $8.14 | 5,774,235 |
| 2021-10-07 | $7.46 | $7.85 | $7.42 | $7.79 | $7.79 | 7,194,187 |
| 2021-10-06 | $7.67 | $7.78 | $7.46 | $7.66 | $7.66 | 6,290,870 |
| 2021-10-05 | $7.93 | $8.07 | $7.70 | $7.92 | $7.92 | 8,897,930 |
| 2021-10-04 | $8.00 | $8.23 | $7.85 | $7.91 | $7.91 | 7,971,434 |
| 2021-10-01 | $7.56 | $7.86 | $7.49 | $7.82 | $7.82 | 6,172,924 |
| 2021-09-30 | $7.47 | $7.68 | $7.39 | $7.53 | $7.53 | 6,533,884 |
| 2021-09-29 | $7.42 | $7.50 | $7.29 | $7.43 | $7.43 | 4,509,314 |
| 2021-09-28 | $7.66 | $7.88 | $7.45 | $7.45 | $7.45 | 6,236,565 |
| 2021-09-27 | $7.45 | $7.72 | $7.44 | $7.58 | $7.58 | 6,972,910 |
| 2021-09-24 | $7.13 | $7.25 | $7.09 | $7.21 | $7.21 | 2,959,177 |
| 2021-09-23 | $6.91 | $7.20 | $6.83 | $7.12 | $7.12 | 3,386,181 |
| 2021-09-22 | $6.94 | $7.05 | $6.83 | $6.83 | $6.83 | 3,189,062 |
| 2021-09-21 | $6.81 | $6.88 | $6.59 | $6.67 | $6.67 | 3,815,639 |
| 2021-09-20 | $6.87 | $6.87 | $6.58 | $6.67 | $6.67 | 4,996,281 |
| 2021-09-17 | $7.09 | $7.18 | $6.94 | $7.05 | $7.05 | 9,815,018 |
| 2021-09-16 | $7.17 | $7.24 | $7.01 | $7.12 | $7.12 | 4,411,855 |
| 2021-09-15 | $6.95 | $7.30 | $6.94 | $7.26 | $7.26 | 11,775,707 |
| 2021-09-14 | $6.97 | $7.00 | $6.77 | $6.86 | $6.86 | 6,037,129 |
| 2021-09-13 | $6.68 | $7.06 | $6.68 | $6.86 | $6.86 | 8,851,264 |
| 2021-09-10 | $6.38 | $6.75 | $6.38 | $6.58 | $6.58 | 10,719,575 |
| 2021-09-09 | $6.22 | $6.44 | $6.19 | $6.32 | $6.32 | 4,620,972 |
| 2021-09-08 | $6.59 | $6.64 | $6.29 | $6.29 | $6.29 | 5,050,159 |
| 2021-09-07 | $6.63 | $6.81 | $6.58 | $6.61 | $6.61 | 3,306,712 |
| 2021-09-03 | $6.76 | $6.83 | $6.61 | $6.63 | $6.63 | 3,250,711 |
| 2021-09-02 | $6.66 | $6.87 | $6.65 | $6.79 | $6.79 | 4,103,449 |
| 2021-09-01 | $6.65 | $6.69 | $6.53 | $6.58 | $6.58 | 3,050,623 |
| 2021-08-31 | $6.56 | $6.71 | $6.56 | $6.63 | $6.63 | 6,304,189 |
| 2021-08-30 | $6.89 | $6.91 | $6.60 | $6.61 | $6.61 | 3,390,923 |
| 2021-08-27 | $6.60 | $6.84 | $6.58 | $6.80 | $6.80 | 5,470,946 |
| 2021-08-26 | $6.58 | $6.70 | $6.53 | $6.58 | $6.58 | 4,877,316 |
| 2021-08-25 | $6.64 | $6.70 | $6.54 | $6.63 | $6.63 | 2,756,644 |
| 2021-08-24 | $6.41 | $6.67 | $6.41 | $6.60 | $6.60 | 6,389,879 |
| 2021-08-23 | $6.37 | $6.46 | $6.31 | $6.33 | $6.33 | 4,467,629 |
| 2021-08-20 | $6.00 | $6.19 | $6.00 | $6.19 | $6.19 | 3,721,515 |
| 2021-08-19 | $6.35 | $6.40 | $6.03 | $6.10 | $6.10 | 7,665,989 |
| 2021-08-18 | $6.61 | $6.67 | $6.40 | $6.42 | $6.42 | 6,310,938 |
| 2021-08-17 | $6.53 | $6.78 | $6.46 | $6.54 | $6.54 | 6,539,997 |
| 2021-08-16 | $6.77 | $6.77 | $6.56 | $6.61 | $6.61 | 6,145,890 |
| 2021-08-13 | $7.07 | $7.10 | $6.86 | $6.89 | $6.89 | 2,491,860 |
| 2021-08-12 | $7.12 | $7.19 | $6.94 | $7.07 | $7.07 | 2,743,244 |
| 2021-08-11 | $7.00 | $7.24 | $6.92 | $7.16 | $7.16 | 4,475,065 |
| 2021-08-10 | $6.94 | $7.13 | $6.90 | $7.08 | $7.08 | 4,178,154 |
| 2021-08-09 | $6.94 | $6.97 | $6.75 | $6.86 | $6.86 | 3,568,210 |
| 2021-08-06 | $7.01 | $7.09 | $6.94 | $7.01 | $7.01 | 3,153,026 |
| 2021-08-05 | $6.93 | $7.09 | $6.86 | $6.88 | $6.88 | 5,849,304 |
| 2021-08-04 | $7.07 | $7.12 | $6.81 | $6.86 | $6.86 | 6,100,431 |
| 2021-08-03 | $7.29 | $7.32 | $7.04 | $7.28 | $7.28 | 4,795,749 |
| 2021-08-02 | $7.25 | $7.53 | $7.14 | $7.16 | $7.16 | 4,031,549 |
| 2021-07-30 | $7.30 | $7.35 | $7.15 | $7.22 | $7.22 | 4,383,751 |
| 2021-07-29 | $7.58 | $7.61 | $7.38 | $7.42 | $7.42 | 3,413,154 |
| 2021-07-28 | $7.41 | $7.52 | $7.25 | $7.41 | $7.41 | 4,264,389 |
| 2021-07-27 | $7.29 | $7.41 | $7.17 | $7.36 | $7.36 | 4,095,304 |
| 2021-07-26 | $7.12 | $7.49 | $7.11 | $7.39 | $7.39 | 7,262,430 |
| 2021-07-23 | $7.27 | $7.28 | $6.76 | $6.94 | $6.94 | 11,790,703 |
| 2021-07-22 | $7.68 | $7.70 | $7.18 | $7.24 | $7.24 | 8,199,462 |
| 2021-07-21 | $7.66 | $7.92 | $7.64 | $7.85 | $7.85 | 7,205,082 |
| 2021-07-20 | $7.15 | $7.60 | $7.11 | $7.46 | $7.46 | 9,516,298 |
| 2021-07-19 | $7.30 | $7.40 | $7.07 | $7.22 | $7.22 | 6,111,183 |
| 2021-07-16 | $7.82 | $7.85 | $7.47 | $7.58 | $7.58 | 7,511,429 |
| 2021-07-15 | $7.94 | $8.08 | $7.69 | $7.74 | $7.74 | 5,938,449 |
| 2021-07-14 | $8.43 | $8.56 | $8.00 | $8.06 | $8.06 | 5,435,046 |
| 2021-07-13 | $8.36 | $8.46 | $8.18 | $8.32 | $8.32 | 4,215,911 |
| 2021-07-12 | $8.45 | $8.56 | $8.26 | $8.43 | $8.43 | 4,471,610 |
| 2021-07-09 | $8.63 | $8.72 | $8.51 | $8.64 | $8.64 | 3,797,762 |
| 2021-07-08 | $8.31 | $8.65 | $8.30 | $8.49 | $8.49 | 4,117,219 |
| 2021-07-07 | $8.57 | $8.78 | $8.33 | $8.56 | $8.56 | 5,443,431 |
| 2021-07-06 | $9.25 | $9.25 | $8.65 | $8.71 | $8.71 | 4,216,750 |
| 2021-07-02 | $9.40 | $9.40 | $9.15 | $9.29 | $9.29 | 2,841,401 |
| 2021-07-01 | $9.40 | $9.63 | $9.31 | $9.36 | $9.36 | 6,058,619 |
| 2021-06-30 | $8.93 | $9.11 | $8.88 | $9.05 | $9.05 | 4,446,633 |
| 2021-06-29 | $9.02 | $9.16 | $8.91 | $8.92 | $8.92 | 6,021,515 |
| 2021-06-28 | $9.34 | $9.36 | $8.89 | $9.02 | $9.02 | 4,592,329 |
| 2021-06-25 | $9.38 | $9.60 | $9.26 | $9.51 | $9.51 | 5,638,321 |
| 2021-06-24 | $9.30 | $9.31 | $9.09 | $9.29 | $9.29 | 4,425,099 |
| 2021-06-23 | $9.32 | $9.42 | $9.18 | $9.23 | $9.23 | 6,897,620 |
| 2021-06-22 | $9.26 | $9.30 | $9.04 | $9.17 | $9.17 | 5,841,332 |
| 2021-06-21 | $8.83 | $9.39 | $8.83 | $9.36 | $9.36 | 8,424,354 |
| 2021-06-18 | $8.92 | $9.05 | $8.63 | $8.74 | $8.74 | 16,889,190 |
| 2021-06-17 | $9.80 | $9.82 | $9.00 | $9.20 | $9.20 | 9,402,728 |
| 2021-06-16 | $9.90 | $9.96 | $9.62 | $9.74 | $9.74 | 4,678,864 |
| 2021-06-15 | $9.87 | $9.99 | $9.76 | $9.96 | $9.96 | 4,685,665 |
| 2021-06-14 | $10.28 | $10.28 | $9.73 | $9.84 | $9.84 | 7,068,388 |
| 2021-06-11 | $10.32 | $10.47 | $10.08 | $10.13 | $10.13 | 4,024,728 |
| 2021-06-10 | $10.58 | $10.67 | $10.02 | $10.10 | $10.10 | 6,117,138 |
| 2021-06-09 | $10.62 | $10.67 | $10.48 | $10.48 | $10.48 | 2,487,166 |
| 2021-06-08 | $10.32 | $10.70 | $10.27 | $10.60 | $10.60 | 5,005,786 |
| 2021-06-07 | $10.44 | $10.54 | $10.20 | $10.30 | $10.30 | 3,924,649 |
| 2021-06-04 | $10.50 | $10.55 | $10.23 | $10.41 | $10.41 | 8,425,737 |
| 2021-06-03 | $9.60 | $10.47 | $9.57 | $10.31 | $10.31 | 13,789,361 |
| 2021-06-02 | $8.89 | $10.10 | $8.82 | $9.89 | $9.89 | 14,862,557 |
| 2021-06-01 | $8.88 | $9.07 | $8.81 | $8.97 | $8.97 | 6,041,951 |
| 2021-05-28 | $8.65 | $8.67 | $8.52 | $8.59 | $8.59 | 3,571,885 |
| 2021-05-27 | $8.38 | $8.70 | $8.36 | $8.67 | $8.67 | 7,135,204 |
| 2021-05-26 | $8.00 | $8.29 | $7.98 | $8.20 | $8.20 | 4,125,673 |
| 2021-05-25 | $8.16 | $8.24 | $8.01 | $8.04 | $8.04 | 3,514,497 |
| 2021-05-24 | $8.18 | $8.19 | $8.05 | $8.11 | $8.11 | 2,937,679 |
| 2021-05-21 | $8.19 | $8.25 | $8.10 | $8.21 | $8.21 | 2,916,859 |
| 2021-05-20 | $8.12 | $8.22 | $7.98 | $8.16 | $8.16 | 5,222,456 |
| 2021-05-19 | $8.11 | $8.32 | $7.97 | $8.22 | $8.22 | 5,806,759 |
| 2021-05-18 | $8.41 | $8.46 | $8.23 | $8.32 | $8.32 | 5,636,056 |
| 2021-05-17 | $8.13 | $8.37 | $8.10 | $8.37 | $8.37 | 3,365,880 |
| 2021-05-14 | $8.04 | $8.28 | $8.03 | $8.21 | $8.21 | 2,989,333 |
| 2021-05-13 | $7.89 | $8.02 | $7.70 | $7.92 | $7.92 | 4,390,354 |
| 2021-05-12 | $8.04 | $8.46 | $8.03 | $8.06 | $8.06 | 6,170,764 |
| 2021-05-11 | $8.05 | $8.28 | $7.97 | $8.22 | $8.22 | 4,871,649 |
| 2021-05-10 | $8.54 | $8.69 | $8.29 | $8.31 | $8.31 | 6,827,902 |
| 2021-05-07 | $7.99 | $8.60 | $7.98 | $8.58 | $8.58 | 7,364,797 |
| 2021-05-06 | $8.08 | $8.25 | $7.89 | $8.18 | $8.18 | 5,290,646 |
| 2021-05-05 | $7.76 | $8.24 | $7.76 | $8.16 | $8.16 | 8,611,600 |
| 2021-05-04 | $7.81 | $7.89 | $7.66 | $7.80 | $7.80 | 5,998,643 |
| 2021-05-03 | $7.62 | $7.91 | $7.60 | $7.82 | $7.82 | 7,850,616 |
| 2021-04-30 | $7.59 | $7.71 | $7.39 | $7.40 | $7.40 | 6,032,404 |
| 2021-04-29 | $7.85 | $7.95 | $7.53 | $7.65 | $7.65 | 10,857,731 |
| 2021-04-28 | $7.39 | $7.99 | $7.36 | $7.91 | $7.91 | 14,088,356 |
| 2021-04-27 | $6.94 | $7.29 | $6.94 | $7.25 | $7.25 | 11,279,425 |
| 2021-04-26 | $6.97 | $7.19 | $6.93 | $7.05 | $7.05 | 4,892,497 |
| 2021-04-23 | $6.94 | $7.04 | $6.86 | $6.95 | $6.95 | 5,915,791 |
| 2021-04-22 | $7.02 | $7.13 | $6.92 | $6.93 | $6.93 | 7,510,262 |
| 2021-04-21 | $6.79 | $7.19 | $6.74 | $7.17 | $7.17 | 6,777,274 |
| 2021-04-20 | $7.19 | $7.22 | $6.90 | $6.94 | $6.94 | 9,493,359 |
| 2021-04-19 | $7.25 | $7.39 | $7.24 | $7.28 | $7.28 | 4,530,154 |
| 2021-04-16 | $7.35 | $7.37 | $7.15 | $7.27 | $7.27 | 5,608,548 |
| 2021-04-15 | $7.48 | $7.49 | $7.23 | $7.32 | $7.32 | 4,729,269 |
| 2021-04-14 | $7.35 | $7.67 | $7.34 | $7.51 | $7.51 | 5,899,805 |
| 2021-04-13 | $7.33 | $7.35 | $7.18 | $7.26 | $7.26 | 4,669,422 |
| 2021-04-12 | $7.55 | $7.63 | $7.26 | $7.28 | $7.28 | 4,611,608 |
| 2021-04-09 | $7.67 | $7.70 | $7.45 | $7.55 | $7.55 | 4,455,607 |
| 2021-04-08 | $7.75 | $7.77 | $7.58 | $7.72 | $7.72 | 5,447,449 |
| 2021-04-07 | $7.69 | $7.97 | $7.67 | $7.88 | $7.88 | 4,650,163 |
| 2021-04-06 | $7.82 | $7.99 | $7.62 | $7.65 | $7.65 | 4,538,382 |
| 2021-04-05 | $7.98 | $8.01 | $7.78 | $7.85 | $7.85 | 3,854,900 |
| 2021-04-01 | $7.75 | $7.98 | $7.67 | $7.98 | $7.98 | 5,492,309 |
| 2021-03-31 | $7.68 | $7.81 | $7.60 | $7.72 | $7.72 | 4,939,828 |
| 2021-03-30 | $7.57 | $7.77 | $7.56 | $7.71 | $7.71 | 4,339,072 |
| 2021-03-29 | $7.92 | $7.99 | $7.67 | $7.74 | $7.74 | 7,017,533 |
| 2021-03-26 | $7.78 | $8.05 | $7.73 | $8.04 | $8.04 | 7,757,914 |
| 2021-03-25 | $7.44 | $7.71 | $7.24 | $7.67 | $7.67 | 6,605,952 |
| 2021-03-24 | $7.61 | $7.84 | $7.57 | $7.62 | $7.62 | 7,252,906 |
| 2021-03-23 | $7.48 | $7.69 | $7.40 | $7.47 | $7.47 | 10,284,780 |
| 2021-03-22 | $7.71 | $7.82 | $7.61 | $7.73 | $7.73 | 5,077,230 |
| 2021-03-19 | $7.88 | $8.03 | $7.66 | $7.83 | $7.83 | 17,156,699 |
| 2021-03-18 | $8.15 | $8.40 | $7.81 | $7.88 | $7.88 | 10,399,291 |
| 2021-03-17 | $8.26 | $8.43 | $8.11 | $8.42 | $8.42 | 6,916,317 |
| 2021-03-16 | $8.49 | $8.64 | $8.26 | $8.27 | $8.27 | 9,309,303 |
| 2021-03-15 | $8.81 | $8.92 | $8.64 | $8.72 | $8.72 | 6,116,210 |
| 2021-03-12 | $8.85 | $9.02 | $8.76 | $8.76 | $8.76 | 6,095,310 |
| 2021-03-11 | $9.09 | $9.22 | $8.82 | $8.89 | $8.89 | 8,948,901 |
| 2021-03-10 | $8.66 | $9.17 | $8.63 | $9.09 | $9.09 | 7,065,119 |
| 2021-03-09 | $9.00 | $9.01 | $8.63 | $8.67 | $8.67 | 10,561,970 |
| 2021-03-08 | $9.13 | $9.28 | $8.81 | $9.08 | $9.08 | 9,144,788 |
| 2021-03-05 | $8.99 | $9.26 | $8.69 | $9.26 | $9.26 | 8,665,100 |
| 2021-03-04 | $8.96 | $9.09 | $8.48 | $8.69 | $8.69 | 9,907,685 |
| 2021-03-03 | $8.62 | $8.84 | $8.44 | $8.68 | $8.68 | 10,387,108 |
| 2021-03-02 | $8.32 | $8.64 | $8.27 | $8.45 | $8.45 | 12,256,519 |
| 2021-03-01 | $8.23 | $8.43 | $8.15 | $8.42 | $8.42 | 11,630,232 |
| 2021-02-26 | $8.42 | $8.44 | $7.84 | $8.22 | $8.22 | 15,222,397 |
| 2021-02-25 | $7.70 | $8.77 | $7.62 | $8.50 | $8.50 | 29,825,356 |
| 2021-02-24 | $7.12 | $7.62 | $7.07 | $7.59 | $7.59 | 11,072,461 |
| 2021-02-23 | $7.07 | $7.23 | $6.71 | $7.14 | $7.14 | 7,979,939 |
| 2021-02-22 | $7.08 | $7.39 | $7.07 | $7.22 | $7.22 | 10,737,458 |
| 2021-02-19 | $7.14 | $7.39 | $7.11 | $7.28 | $7.28 | 5,741,623 |
| 2021-02-18 | $7.27 | $7.39 | $7.02 | $7.02 | $7.02 | 13,779,094 |
| 2021-02-17 | $7.98 | $7.99 | $7.59 | $7.80 | $7.80 | 14,358,963 |
| 2021-02-16 | $8.44 | $8.55 | $8.01 | $8.09 | $8.09 | 14,042,132 |
| 2021-02-12 | $10.06 | $10.61 | $10.04 | $10.31 | $7.67 | 24,843,544 |
| 2021-02-11 | $10.48 | $10.73 | $10.12 | $10.35 | $7.70 | 186,299,287 |
| 2021-02-10 | $10.11 | $10.37 | $9.84 | $10.36 | $7.71 | 44,454,525 |
| 2021-02-09 | $10.30 | $10.32 | $9.75 | $9.91 | $7.37 | 37,372,331 |
| 2021-02-08 | $10.75 | $11.00 | $10.28 | $10.62 | $7.90 | 25,488,972 |
| 2021-02-05 | $11.40 | $11.67 | $10.64 | $10.76 | $8.01 | 18,528,639 |
| 2021-02-04 | $11.38 | $11.55 | $11.07 | $11.45 | $8.52 | 8,510,640 |
| 2021-02-03 | $10.59 | $11.31 | $10.59 | $11.18 | $8.32 | 6,971,647 |
| 2021-02-02 | $11.03 | $11.07 | $10.55 | $10.67 | $7.94 | 8,180,534 |
| 2021-02-01 | $10.65 | $10.84 | $10.33 | $10.72 | $7.98 | 9,253,939 |
| 2021-01-29 | $11.00 | $11.11 | $10.56 | $10.69 | $7.95 | 8,508,279 |
| 2021-01-28 | $11.26 | $11.49 | $10.82 | $10.95 | $8.15 | 14,395,649 |
| 2021-01-27 | $10.50 | $11.69 | $10.32 | $11.31 | $8.42 | 26,600,267 |
| 2021-01-26 | $10.86 | $10.93 | $10.58 | $10.69 | $7.95 | 10,559,168 |
| 2021-01-25 | $10.74 | $10.74 | $10.38 | $10.55 | $7.85 | 11,668,663 |
| 2021-01-22 | $10.80 | $11.21 | $10.67 | $11.21 | $8.34 | 10,001,330 |
| 2021-01-21 | $11.36 | $11.45 | $11.05 | $11.26 | $8.38 | 8,523,014 |
| 2021-01-20 | $11.84 | $11.86 | $11.19 | $11.30 | $8.41 | 7,748,185 |
| 2021-01-19 | $12.05 | $12.05 | $11.70 | $11.72 | $8.72 | 8,854,110 |
| 2021-01-15 | $11.93 | $12.13 | $11.65 | $11.85 | $8.82 | 13,877,394 |
| 2021-01-14 | $11.73 | $12.65 | $11.66 | $12.34 | $9.18 | 16,591,498 |
| 2021-01-13 | $12.34 | $12.47 | $11.83 | $11.83 | $8.80 | 14,780,997 |
| 2021-01-12 | $11.95 | $13.04 | $11.92 | $12.83 | $9.55 | 18,555,344 |
| 2021-01-11 | $11.62 | $12.04 | $11.49 | $11.98 | $8.91 | 8,452,367 |
| 2021-01-08 | $11.80 | $12.05 | $11.63 | $11.70 | $8.71 | 13,154,094 |
| 2021-01-07 | $10.87 | $11.59 | $10.79 | $11.38 | $8.47 | 13,689,005 |
| 2021-01-06 | $10.74 | $11.03 | $10.58 | $10.88 | $8.10 | 10,902,620 |
| 2021-01-05 | $9.99 | $10.72 | $9.98 | $10.38 | $7.72 | 14,934,798 |
| 2021-01-04 | $9.78 | $9.95 | $9.50 | $9.84 | $7.32 | 7,067,262 |
| 2020-12-31 | $9.53 | $9.55 | $9.35 | $9.40 | $6.99 | 3,883,837 |
| 2020-12-30 | $9.51 | $9.84 | $9.49 | $9.62 | $7.16 | 3,883,473 |
| 2020-12-29 | $9.58 | $9.62 | $9.38 | $9.51 | $7.08 | 4,113,906 |
| 2020-12-28 | $9.60 | $9.74 | $9.38 | $9.41 | $7.00 | 3,949,296 |
| 2020-12-24 | $9.59 | $9.61 | $9.24 | $9.40 | $6.99 | 1,679,082 |
| 2020-12-23 | $9.28 | $9.64 | $9.27 | $9.47 | $7.05 | 3,972,263 |
| 2020-12-22 | $9.17 | $9.27 | $8.95 | $8.96 | $6.67 | 6,440,305 |
| 2020-12-21 | $8.97 | $9.25 | $8.85 | $9.15 | $6.81 | 7,510,413 |
| 2020-12-18 | $9.67 | $9.78 | $9.40 | $9.48 | $7.05 | 14,012,927 |
| 2020-12-17 | $10.04 | $10.05 | $9.61 | $9.69 | $7.21 | 7,064,999 |
| 2020-12-16 | $9.86 | $9.91 | $9.67 | $9.84 | $7.32 | 5,912,878 |
| 2020-12-15 | $9.47 | $10.02 | $9.46 | $9.96 | $7.41 | 6,954,480 |
| 2020-12-14 | $9.77 | $9.85 | $9.37 | $9.51 | $7.08 | 8,779,028 |
| 2020-12-11 | $9.79 | $9.79 | $9.57 | $9.67 | $7.19 | 7,828,012 |
| 2020-12-10 | $9.54 | $10.19 | $9.52 | $10.03 | $7.46 | 7,804,977 |
| 2020-12-09 | $9.80 | $10.02 | $9.57 | $9.78 | $7.28 | 8,154,988 |
| 2020-12-08 | $9.61 | $9.89 | $9.61 | $9.87 | $7.34 | 7,391,693 |
| 2020-12-07 | $9.93 | $9.98 | $9.73 | $9.78 | $7.28 | 7,272,969 |
| 2020-12-04 | $9.82 | $10.27 | $9.76 | $10.27 | $7.64 | 8,397,622 |
| 2020-12-03 | $9.06 | $9.50 | $9.06 | $9.37 | $6.97 | 9,689,414 |
| 2020-12-02 | $8.66 | $9.21 | $8.60 | $9.05 | $6.73 | 8,854,590 |
| 2020-12-01 | $8.68 | $8.79 | $8.54 | $8.62 | $6.41 | 8,431,394 |
| 2020-11-30 | $9.00 | $9.00 | $8.28 | $8.31 | $6.18 | 10,409,391 |
| 2020-11-27 | $9.16 | $9.23 | $8.89 | $8.97 | $6.67 | 5,655,003 |
| 2020-11-25 | $9.09 | $9.10 | $8.85 | $9.06 | $6.74 | 14,066,648 |
| 2020-11-24 | $9.36 | $9.84 | $9.32 | $9.67 | $7.19 | 13,762,456 |
| 2020-11-23 | $8.40 | $8.90 | $8.37 | $8.86 | $6.59 | 9,690,936 |
| 2020-11-20 | $8.38 | $8.43 | $8.21 | $8.26 | $6.15 | 5,122,207 |
| 2020-11-19 | $8.20 | $8.48 | $8.10 | $8.48 | $6.31 | 6,421,412 |
| 2020-11-18 | $8.52 | $8.75 | $8.25 | $8.28 | $6.16 | 13,562,101 |
| 2020-11-17 | $7.95 | $8.14 | $7.83 | $8.07 | $6.00 | 10,267,643 |
| 2020-11-16 | $7.92 | $8.22 | $7.60 | $8.20 | $6.10 | 12,981,085 |
| 2020-11-13 | $7.10 | $7.31 | $7.05 | $7.31 | $5.44 | 7,759,519 |
| 2020-11-12 | $6.87 | $7.14 | $6.79 | $6.88 | $5.12 | 7,561,155 |
| 2020-11-11 | $7.32 | $7.32 | $6.86 | $7.02 | $5.22 | 10,623,712 |
| 2020-11-10 | $7.67 | $7.69 | $7.13 | $7.28 | $5.42 | 15,892,558 |
| 2020-11-09 | $7.02 | $7.54 | $6.93 | $7.25 | $5.39 | 18,234,476 |
| 2020-11-06 | $6.05 | $6.10 | $5.79 | $5.81 | $4.32 | 6,738,504 |
| 2020-11-05 | $6.12 | $6.23 | $6.04 | $6.04 | $4.49 | 5,650,525 |
| 2020-11-04 | $5.93 | $6.18 | $5.73 | $6.00 | $4.46 | 7,818,526 |
| 2020-11-03 | $6.20 | $6.30 | $5.94 | $6.03 | $4.49 | 11,151,580 |
| 2020-11-02 | $5.74 | $6.03 | $5.68 | $5.96 | $4.43 | 8,662,101 |
| 2020-10-30 | $5.38 | $5.63 | $5.31 | $5.53 | $4.11 | 11,808,873 |
| 2020-10-29 | $5.20 | $5.40 | $5.11 | $5.37 | $4.00 | 11,206,171 |
| 2020-10-28 | $5.45 | $5.54 | $5.29 | $5.34 | $3.97 | 12,918,686 |
| 2020-10-27 | $5.90 | $6.09 | $5.70 | $5.70 | $4.24 | 12,388,474 |
| 2020-10-26 | $6.40 | $6.41 | $6.05 | $6.10 | $4.54 | 9,613,742 |
| 2020-10-23 | $6.75 | $6.81 | $6.43 | $6.47 | $4.81 | 12,866,660 |
| 2020-10-22 | $7.31 | $7.38 | $6.70 | $6.86 | $5.10 | 16,513,207 |
| 2020-10-21 | $7.22 | $7.37 | $7.17 | $7.21 | $5.36 | 7,880,444 |
| 2020-10-20 | $7.22 | $7.40 | $7.18 | $7.28 | $5.42 | 10,555,961 |
| 2020-10-19 | $7.00 | $7.22 | $6.92 | $6.96 | $5.18 | 6,414,172 |
| 2020-10-16 | $7.07 | $7.10 | $6.86 | $6.88 | $5.12 | 8,097,475 |
| 2020-10-15 | $6.71 | $7.08 | $6.67 | $7.07 | $5.26 | 6,555,609 |
| 2020-10-14 | $6.85 | $7.19 | $6.81 | $6.90 | $5.13 | 7,473,275 |
| 2020-10-13 | $7.00 | $7.00 | $6.74 | $6.80 | $5.06 | 7,341,660 |
| 2020-10-12 | $7.07 | $7.14 | $6.90 | $7.07 | $5.26 | 5,668,854 |
| 2020-10-09 | $7.20 | $7.24 | $7.01 | $7.07 | $5.26 | 6,455,581 |
| 2020-10-08 | $6.88 | $7.09 | $6.84 | $7.08 | $5.27 | 5,927,807 |
| 2020-10-07 | $6.68 | $6.73 | $6.52 | $6.67 | $4.96 | 6,026,356 |
| 2020-10-06 | $6.93 | $6.96 | $6.47 | $6.53 | $4.86 | 10,114,317 |
| 2020-10-05 | $6.67 | $6.76 | $6.59 | $6.72 | $5.00 | 6,116,928 |
| 2020-10-02 | $6.13 | $6.53 | $6.09 | $6.38 | $4.75 | 10,250,760 |
| 2020-10-01 | $6.23 | $6.33 | $6.09 | $6.27 | $4.67 | 7,551,989 |
| 2020-09-30 | $6.37 | $6.53 | $6.23 | $6.31 | $4.69 | 9,081,674 |
| 2020-09-29 | $6.30 | $6.35 | $6.08 | $6.21 | $4.62 | 6,815,050 |
| 2020-09-28 | $6.29 | $6.45 | $6.28 | $6.37 | $4.74 | 7,303,208 |
| 2020-09-25 | $6.10 | $6.13 | $5.96 | $6.06 | $4.51 | 10,338,379 |
| 2020-09-24 | $6.16 | $6.45 | $6.06 | $6.34 | $4.72 | 8,884,161 |
| 2020-09-23 | $6.72 | $6.85 | $6.35 | $6.37 | $4.74 | 8,398,071 |
| 2020-09-22 | $6.77 | $6.96 | $6.69 | $6.79 | $5.05 | 6,288,109 |
| 2020-09-21 | $7.01 | $7.06 | $6.57 | $6.70 | $4.99 | 9,982,565 |
| 2020-09-18 | $7.35 | $7.56 | $7.31 | $7.43 | $5.53 | 12,600,838 |
| 2020-09-17 | $7.17 | $7.40 | $7.12 | $7.40 | $5.51 | 6,332,178 |
| 2020-09-16 | $6.89 | $7.48 | $6.82 | $7.33 | $5.45 | 8,662,981 |
| 2020-09-15 | $6.86 | $7.01 | $6.75 | $6.82 | $5.07 | 6,485,387 |
| 2020-09-14 | $6.78 | $6.82 | $6.63 | $6.75 | $5.02 | 8,269,691 |
| 2020-09-11 | $6.87 | $6.90 | $6.66 | $6.79 | $5.05 | 10,884,982 |
| 2020-09-10 | $7.33 | $7.34 | $6.86 | $6.89 | $5.13 | 8,438,773 |
| 2020-09-09 | $7.30 | $7.31 | $7.05 | $7.15 | $5.32 | 6,169,562 |
| 2020-09-08 | $7.50 | $7.54 | $7.01 | $7.24 | $5.39 | 9,560,535 |
| 2020-09-04 | $7.64 | $7.85 | $7.51 | $7.81 | $5.81 | 8,185,141 |
| 2020-09-03 | $7.53 | $7.90 | $7.53 | $7.68 | $5.71 | 6,782,172 |
| 2020-09-02 | $7.57 | $7.71 | $7.48 | $7.56 | $5.63 | 5,895,529 |
| 2020-09-01 | $7.48 | $7.72 | $7.43 | $7.69 | $5.72 | 6,066,545 |
| 2020-08-31 | $7.91 | $7.93 | $7.70 | $7.70 | $5.73 | 6,323,361 |
| 2020-08-28 | $7.59 | $7.91 | $7.57 | $7.80 | $5.80 | 4,321,795 |
| 2020-08-27 | $7.53 | $7.64 | $7.40 | $7.60 | $5.65 | 5,024,855 |
| 2020-08-26 | $7.80 | $7.80 | $7.50 | $7.52 | $5.60 | 5,690,866 |
| 2020-08-25 | $8.00 | $8.08 | $7.74 | $7.77 | $5.78 | 3,786,447 |
| 2020-08-24 | $7.65 | $7.99 | $7.59 | $7.92 | $5.89 | 5,277,357 |
| 2020-08-21 | $7.63 | $7.64 | $7.44 | $7.47 | $5.56 | 5,435,713 |
| 2020-08-20 | $7.91 | $7.91 | $7.72 | $7.72 | $5.74 | 6,203,538 |
| 2020-08-19 | $7.95 | $8.16 | $7.90 | $8.01 | $5.96 | 5,652,780 |
| 2020-08-18 | $8.26 | $8.33 | $8.04 | $8.06 | $6.00 | 3,454,389 |
| 2020-08-17 | $8.47 | $8.49 | $8.21 | $8.32 | $6.19 | 4,307,682 |
| 2020-08-14 | $8.39 | $8.68 | $8.34 | $8.64 | $6.43 | 3,241,867 |
| 2020-08-13 | $8.68 | $8.72 | $8.47 | $8.58 | $6.38 | 3,992,010 |
| 2020-08-12 | $8.93 | $8.95 | $8.63 | $8.79 | $6.54 | 10,082,990 |
| 2020-08-11 | $8.97 | $9.01 | $8.60 | $8.64 | $6.43 | 8,339,948 |
| 2020-08-10 | $8.35 | $8.62 | $8.32 | $8.62 | $6.41 | 9,125,124 |
| 2020-08-07 | $8.14 | $8.32 | $8.05 | $8.31 | $6.18 | 4,788,123 |
| 2020-08-06 | $8.51 | $8.59 | $8.25 | $8.38 | $6.24 | 4,414,115 |
| 2020-08-05 | $8.50 | $8.69 | $8.47 | $8.60 | $6.40 | 7,749,077 |
| 2020-08-04 | $8.17 | $8.42 | $8.12 | $8.26 | $6.15 | 10,024,615 |
| 2020-08-03 | $8.15 | $8.25 | $8.01 | $8.06 | $6.00 | 10,387,448 |
| 2020-07-31 | $7.98 | $8.14 | $7.72 | $8.03 | $5.97 | 12,497,787 |
| 2020-07-30 | $8.04 | $8.15 | $7.73 | $8.01 | $5.96 | 11,797,294 |
| 2020-07-29 | $7.51 | $7.77 | $7.42 | $7.71 | $5.74 | 5,672,218 |
| 2020-07-28 | $7.72 | $7.82 | $7.49 | $7.53 | $5.60 | 6,608,805 |
| 2020-07-27 | $7.81 | $7.87 | $7.64 | $7.81 | $5.81 | 4,477,734 |
| 2020-07-24 | $7.85 | $8.04 | $7.77 | $7.94 | $5.91 | 6,516,888 |
| 2020-07-23 | $7.73 | $7.93 | $7.62 | $7.91 | $5.89 | 5,132,979 |
| 2020-07-22 | $7.94 | $8.06 | $7.80 | $7.84 | $5.83 | 4,376,234 |
| 2020-07-21 | $7.72 | $8.12 | $7.71 | $8.04 | $5.98 | 13,402,161 |
| 2020-07-20 | $7.71 | $7.80 | $7.53 | $7.60 | $5.65 | 5,834,361 |
| 2020-07-17 | $7.87 | $7.91 | $7.67 | $7.71 | $5.74 | 5,366,169 |
| 2020-07-16 | $7.85 | $8.00 | $7.72 | $7.88 | $5.86 | 6,631,946 |
| 2020-07-15 | $7.65 | $7.90 | $7.62 | $7.87 | $5.86 | 7,494,752 |
| 2020-07-14 | $7.18 | $7.53 | $7.09 | $7.43 | $5.53 | 8,639,921 |
| 2020-07-13 | $7.24 | $7.58 | $7.19 | $7.33 | $5.45 | 10,109,835 |
| 2020-07-10 | $6.83 | $7.09 | $6.79 | $7.06 | $5.25 | 5,788,488 |
| 2020-07-09 | $7.33 | $7.33 | $6.81 | $6.81 | $5.07 | 12,325,137 |
| 2020-07-08 | $7.67 | $7.76 | $7.24 | $7.43 | $5.53 | 17,762,080 |
| 2020-07-07 | $7.56 | $7.57 | $7.10 | $7.11 | $5.29 | 9,682,610 |
| 2020-07-06 | $7.54 | $7.75 | $7.47 | $7.72 | $5.74 | 8,464,862 |
| 2020-07-02 | $7.19 | $7.47 | $7.13 | $7.28 | $5.42 | 8,908,544 |
| 2020-07-01 | $7.04 | $7.39 | $6.80 | $6.91 | $5.14 | 12,768,809 |
| 2020-06-30 | $6.84 | $6.97 | $6.66 | $6.84 | $5.09 | 11,253,449 |
| 2020-06-29 | $7.00 | $7.03 | $6.73 | $6.80 | $5.06 | 9,368,280 |
| 2020-06-26 | $7.23 | $7.26 | $6.98 | $7.04 | $5.24 | 5,933,582 |
| 2020-06-25 | $7.07 | $7.35 | $6.98 | $7.34 | $5.46 | 7,899,622 |
| 2020-06-24 | $7.61 | $7.63 | $7.06 | $7.09 | $5.28 | 10,199,148 |
| 2020-06-23 | $7.84 | $7.90 | $7.60 | $7.74 | $5.76 | 6,431,099 |
| 2020-06-22 | $7.67 | $7.73 | $7.43 | $7.54 | $5.61 | 6,166,222 |
| 2020-06-19 | $8.16 | $8.17 | $7.53 | $7.56 | $5.63 | 13,628,833 |
| 2020-06-18 | $7.83 | $8.07 | $7.73 | $7.83 | $5.83 | 7,394,659 |
| 2020-06-17 | $8.35 | $8.36 | $7.97 | $8.00 | $5.95 | 6,776,861 |
| 2020-06-16 | $8.69 | $8.86 | $8.31 | $8.49 | $6.32 | 8,564,744 |
| 2020-06-15 | $7.62 | $8.38 | $7.56 | $8.19 | $6.09 | 7,992,028 |
| 2020-06-12 | $8.07 | $8.25 | $7.70 | $7.95 | $5.92 | 7,950,902 |
| 2020-06-11 | $8.10 | $8.13 | $7.46 | $7.49 | $5.57 | 10,516,240 |
| 2020-06-10 | $9.14 | $9.18 | $8.59 | $8.59 | $6.39 | 6,473,314 |
| 2020-06-09 | $9.51 | $9.54 | $9.15 | $9.32 | $6.93 | 9,303,456 |
| 2020-06-08 | $10.38 | $10.47 | $9.87 | $10.12 | $7.53 | 10,651,925 |
| 2020-06-05 | $9.30 | $9.74 | $9.27 | $9.59 | $7.14 | 13,041,584 |
| 2020-06-04 | $8.65 | $8.78 | $8.54 | $8.61 | $6.41 | 17,505,210 |
| 2020-06-03 | $8.47 | $9.03 | $8.41 | $8.84 | $6.58 | 9,625,019 |
| 2020-06-02 | $8.02 | $8.22 | $7.94 | $8.11 | $6.03 | 13,160,784 |
| 2020-06-01 | $7.56 | $7.91 | $7.47 | $7.85 | $5.84 | 12,736,035 |
| 2020-05-29 | $7.33 | $7.62 | $7.18 | $7.40 | $5.51 | 47,865,222 |
| 2020-05-28 | $8.00 | $8.00 | $7.64 | $7.68 | $5.71 | 10,745,232 |
| 2020-05-27 | $7.89 | $7.92 | $7.57 | $7.88 | $5.86 | 8,962,437 |
| 2020-05-26 | $7.62 | $7.71 | $7.55 | $7.65 | $5.69 | 13,373,270 |
| 2020-05-22 | $7.14 | $7.24 | $6.86 | $7.21 | $5.36 | 6,933,666 |
| 2020-05-21 | $7.52 | $7.54 | $7.08 | $7.26 | $5.40 | 7,787,043 |
| 2020-05-20 | $7.12 | $7.62 | $7.04 | $7.49 | $5.57 | 14,404,528 |
| 2020-05-19 | $7.27 | $7.33 | $6.95 | $6.98 | $5.19 | 10,090,124 |
| 2020-05-18 | $7.27 | $7.56 | $7.11 | $7.49 | $5.57 | 11,431,775 |
| 2020-05-15 | $6.64 | $6.70 | $6.49 | $6.52 | $4.85 | 4,854,701 |
| 2020-05-14 | $6.47 | $6.79 | $6.23 | $6.65 | $4.95 | 6,238,413 |
| 2020-05-13 | $7.31 | $7.35 | $6.82 | $6.88 | $5.12 | 4,700,021 |
| 2020-05-12 | $7.54 | $7.79 | $7.24 | $7.53 | $5.60 | 4,579,067 |
| 2020-05-11 | $7.75 | $7.75 | $7.36 | $7.50 | $5.58 | 4,046,982 |
| 2020-05-08 | $7.78 | $7.97 | $7.61 | $7.92 | $5.89 | 5,124,428 |
| 2020-05-07 | $7.56 | $7.80 | $7.32 | $7.57 | $5.63 | 5,736,311 |
| 2020-05-06 | $7.77 | $7.81 | $7.40 | $7.45 | $5.54 | 3,729,286 |
| 2020-05-05 | $8.21 | $8.37 | $7.72 | $7.76 | $5.77 | 6,691,055 |
| 2020-05-04 | $7.96 | $8.17 | $7.61 | $7.96 | $5.92 | 6,244,734 |
| 2020-05-01 | $8.67 | $8.76 | $8.12 | $8.27 | $6.15 | 2,565,304 |
| 2020-04-30 | $8.99 | $9.02 | $8.48 | $8.91 | $6.63 | 6,732,630 |
| 2020-04-29 | $8.41 | $9.55 | $8.37 | $9.27 | $6.90 | 6,068,602 |
| 2020-04-28 | $8.02 | $8.07 | $7.68 | $7.96 | $5.92 | 6,789,963 |
| 2020-04-27 | $7.87 | $7.89 | $7.61 | $7.68 | $5.71 | 6,935,779 |
| 2020-04-24 | $7.98 | $8.29 | $7.70 | $8.02 | $5.97 | 10,352,813 |
| 2020-04-23 | $7.57 | $8.10 | $7.57 | $7.71 | $5.74 | 12,181,692 |
| 2020-04-22 | $7.91 | $8.27 | $7.68 | $8.26 | $6.15 | 5,405,930 |
| 2020-04-21 | $7.67 | $7.78 | $7.35 | $7.53 | $5.60 | 4,883,954 |
| 2020-04-20 | $7.65 | $8.20 | $7.50 | $7.65 | $5.69 | 5,865,699 |
| 2020-04-17 | $7.62 | $8.17 | $7.62 | $8.12 | $6.04 | 3,954,455 |
| 2020-04-16 | $7.81 | $7.81 | $7.35 | $7.42 | $5.52 | 4,583,877 |
| 2020-04-15 | $7.76 | $8.23 | $7.32 | $7.92 | $5.89 | 4,862,757 |
| 2020-04-14 | $8.25 | $8.61 | $8.21 | $8.45 | $6.29 | 5,303,661 |
| 2020-04-13 | $8.93 | $8.95 | $8.31 | $8.41 | $6.26 | 2,656,489 |
| 2020-04-09 | $8.75 | $9.20 | $8.13 | $8.40 | $6.25 | 7,646,102 |
| 2020-04-08 | $8.00 | $8.97 | $7.91 | $8.81 | $6.56 | 5,237,891 |
| 2020-04-07 | $7.70 | $8.14 | $7.58 | $7.87 | $5.86 | 8,056,939 |
| 2020-04-06 | $7.36 | $7.82 | $7.26 | $7.77 | $5.78 | 3,628,735 |
| 2020-04-03 | $7.38 | $7.55 | $6.66 | $7.17 | $5.33 | 5,793,578 |
| 2020-04-02 | $6.78 | $7.91 | $6.76 | $7.52 | $5.60 | 8,194,611 |
| 2020-04-01 | $6.58 | $6.81 | $6.30 | $6.56 | $4.88 | 5,123,579 |
| 2020-03-31 | $6.67 | $6.95 | $6.62 | $6.74 | $5.01 | 7,908,698 |
| 2020-03-30 | $6.58 | $7.12 | $6.44 | $7.05 | $5.25 | 9,401,610 |
| 2020-03-27 | $6.83 | $7.41 | $6.72 | $7.11 | $5.29 | 8,590,960 |
| 2020-03-26 | $6.81 | $7.30 | $6.69 | $7.08 | $5.27 | 7,181,665 |
| 2020-03-25 | $6.77 | $7.33 | $6.53 | $6.98 | $5.19 | 9,636,801 |
| 2020-03-24 | $6.53 | $7.47 | $6.53 | $7.09 | $5.28 | 10,195,559 |
| 2020-03-23 | $7.80 | $7.83 | $6.00 | $6.30 | $4.69 | 13,683,520 |
| 2020-03-20 | $5.79 | $6.87 | $5.73 | $6.30 | $4.59 | 19,035,028 |
| 2020-03-19 | $5.09 | $6.06 | $4.99 | $6.06 | $4.42 | 14,582,852 |
| 2020-03-18 | $5.70 | $5.81 | $4.49 | $5.01 | $3.65 | 11,647,255 |
| 2020-03-17 | $6.20 | $6.22 | $5.43 | $6.17 | $4.50 | 15,601,467 |
| 2020-03-16 | $5.42 | $6.72 | $5.01 | $5.73 | $4.18 | 23,131,464 |
| 2020-03-13 | $6.95 | $7.15 | $6.21 | $7.14 | $5.21 | 16,137,820 |
| 2020-03-12 | $7.56 | $7.65 | $6.51 | $6.64 | $4.84 | 14,741,290 |
| 2020-03-11 | $8.76 | $8.91 | $7.78 | $8.03 | $5.85 | 11,748,238 |
| 2020-03-10 | $9.71 | $9.73 | $8.70 | $9.53 | $6.95 | 14,282,368 |
| 2020-03-09 | $10.39 | $10.65 | $9.28 | $9.29 | $6.77 | 13,267,713 |
| 2020-03-06 | $13.11 | $13.48 | $12.40 | $12.60 | $9.19 | 7,729,166 |
| 2020-03-05 | $13.97 | $14.04 | $13.41 | $13.78 | $10.05 | 8,091,975 |
| 2020-03-04 | $14.46 | $14.50 | $13.89 | $14.17 | $10.33 | 8,561,692 |
| 2020-03-03 | $15.01 | $15.20 | $14.24 | $14.35 | $10.46 | 9,606,397 |
| 2020-03-02 | $14.61 | $15.09 | $14.25 | $15.08 | $10.99 | 9,345,255 |
| 2020-02-28 | $15.03 | $15.22 | $14.34 | $14.84 | $10.82 | 23,251,131 |
| 2020-02-27 | $15.20 | $16.17 | $15.16 | $15.30 | $11.15 | 12,660,849 |
| 2020-02-26 | $15.85 | $15.85 | $15.14 | $15.23 | $11.10 | 8,174,152 |
| 2020-02-25 | $16.06 | $16.06 | $15.10 | $15.27 | $11.13 | 5,578,305 |
| 2020-02-24 | $16.05 | $16.34 | $16.00 | $16.02 | $11.68 | 5,062,194 |
| 2020-02-21 | $16.91 | $17.02 | $16.68 | $16.95 | $12.36 | 5,140,445 |
| 2020-02-20 | $17.27 | $17.50 | $17.18 | $17.24 | $12.57 | 4,096,455 |
| 2020-02-19 | $17.31 | $17.37 | $16.94 | $17.20 | $12.54 | 3,476,195 |
| 2020-02-18 | $16.81 | $17.26 | $16.65 | $17.13 | $12.49 | 6,261,146 |
| 2020-02-14 | $17.51 | $17.59 | $17.18 | $17.26 | $12.58 | 5,246,687 |
| 2020-02-13 | $17.44 | $17.54 | $17.28 | $17.36 | $12.66 | 6,309,887 |
| 2020-02-12 | $17.73 | $18.03 | $17.50 | $17.56 | $12.80 | 5,592,166 |
| 2020-02-11 | $16.99 | $17.47 | $16.82 | $17.40 | $12.68 | 6,171,498 |
| 2020-02-10 | $16.54 | $16.54 | $16.17 | $16.26 | $11.85 | 4,799,957 |
| 2020-02-07 | $16.96 | $17.09 | $16.82 | $16.82 | $12.26 | 5,669,661 |
| 2020-02-06 | $17.73 | $17.90 | $17.46 | $17.49 | $12.75 | 5,077,750 |
| 2020-02-05 | $17.68 | $17.95 | $17.59 | $17.87 | $13.03 | 6,662,756 |
| 2020-02-04 | $17.38 | $17.64 | $17.35 | $17.45 | $12.72 | 7,637,280 |
| 2020-02-03 | $16.61 | $17.05 | $16.54 | $16.99 | $12.39 | 8,733,631 |
| 2020-01-31 | $16.12 | $16.52 | $15.90 | $16.51 | $12.04 | 9,993,590 |
| 2020-01-30 | $16.12 | $16.49 | $15.74 | $16.46 | $12.00 | 10,572,629 |
| 2020-01-29 | $17.02 | $17.11 | $16.61 | $16.64 | $12.13 | 8,212,833 |
| 2020-01-28 | $17.21 | $17.24 | $16.78 | $16.78 | $12.23 | 10,220,357 |
| 2020-01-27 | $17.49 | $17.67 | $17.30 | $17.30 | $12.61 | 5,056,779 |
| 2020-01-24 | $18.43 | $18.45 | $17.84 | $17.97 | $13.10 | 6,040,573 |
| 2020-01-23 | $18.47 | $18.65 | $18.17 | $18.43 | $13.44 | 5,630,179 |
| 2020-01-22 | $19.16 | $19.18 | $18.44 | $18.66 | $13.60 | 8,642,059 |
| 2020-01-21 | $19.75 | $19.77 | $19.38 | $19.40 | $14.14 | 4,625,412 |
| 2020-01-17 | $20.05 | $20.14 | $19.64 | $19.79 | $14.43 | 5,143,841 |
| 2020-01-16 | $20.12 | $20.34 | $19.98 | $20.08 | $14.64 | 5,429,102 |
| 2020-01-15 | $20.58 | $20.61 | $20.15 | $20.18 | $14.71 | 5,399,231 |
| 2020-01-14 | $20.76 | $20.98 | $20.55 | $20.97 | $15.29 | 6,788,370 |
| 2020-01-13 | $21.03 | $21.39 | $20.86 | $21.34 | $15.56 | 4,380,789 |
| 2020-01-10 | $20.72 | $21.07 | $20.61 | $21.01 | $15.32 | 3,443,806 |
| 2020-01-09 | $20.55 | $21.01 | $20.38 | $20.85 | $15.20 | 5,056,024 |
| 2020-01-08 | $20.65 | $20.82 | $20.37 | $20.49 | $14.94 | 5,822,549 |
| 2020-01-07 | $21.49 | $21.51 | $20.88 | $21.21 | $15.46 | 4,469,742 |
| 2020-01-06 | $21.62 | $21.84 | $21.40 | $21.73 | $15.84 | 3,733,547 |
| 2020-01-03 | $21.49 | $21.64 | $21.29 | $21.58 | $15.73 | 3,694,872 |
| 2020-01-02 | $21.45 | $21.55 | $21.17 | $21.33 | $15.55 | 4,583,674 |
| 2019-12-31 | $21.21 | $21.50 | $20.94 | $21.44 | $15.63 | 3,413,234 |
| 2019-12-30 | $21.09 | $21.57 | $21.09 | $21.32 | $15.54 | 2,817,456 |
| 2019-12-27 | $21.08 | $21.19 | $20.91 | $20.94 | $15.27 | 2,173,698 |
| 2019-12-26 | $21.25 | $21.38 | $21.05 | $21.14 | $15.41 | 2,059,995 |
| 2019-12-24 | $21.16 | $21.32 | $21.06 | $21.14 | $15.41 | 1,112,414 |
| 2019-12-23 | $20.53 | $21.27 | $20.51 | $21.22 | $15.47 | 4,563,170 |
| 2019-12-20 | $20.57 | $20.64 | $20.34 | $20.51 | $14.95 | 7,106,624 |
| 2019-12-19 | $20.24 | $20.54 | $20.21 | $20.48 | $14.93 | 5,885,406 |
| 2019-12-18 | $19.91 | $20.38 | $19.89 | $20.34 | $14.83 | 4,954,291 |
| 2019-12-17 | $20.00 | $20.10 | $19.90 | $20.01 | $14.59 | 4,000,902 |
| 2019-12-16 | $20.24 | $20.40 | $19.93 | $19.95 | $14.54 | 3,358,364 |
| 2019-12-13 | $20.06 | $20.39 | $19.86 | $20.00 | $14.58 | 4,881,860 |
| 2019-12-12 | $19.61 | $20.10 | $19.52 | $19.90 | $14.51 | 4,383,527 |
| 2019-12-11 | $19.22 | $19.41 | $19.06 | $19.34 | $14.10 | 4,324,137 |
| 2019-12-10 | $18.89 | $19.20 | $18.81 | $19.10 | $13.92 | 3,978,921 |
| 2019-12-09 | $18.88 | $19.13 | $18.84 | $18.85 | $13.74 | 3,600,218 |
| 2019-12-06 | $18.69 | $19.09 | $18.65 | $19.00 | $13.85 | 8,040,477 |
| 2019-12-05 | $19.12 | $19.22 | $18.82 | $18.90 | $13.78 | 4,148,218 |
| 2019-12-04 | $18.74 | $19.30 | $18.70 | $19.15 | $13.96 | 5,628,780 |
| 2019-12-03 | $18.57 | $18.77 | $18.42 | $18.56 | $13.53 | 5,371,107 |
| 2019-12-02 | $18.87 | $19.14 | $18.72 | $18.86 | $13.75 | 4,451,006 |
| 2019-11-29 | $18.94 | $19.01 | $18.70 | $18.84 | $13.73 | 2,544,556 |
| 2019-11-27 | $19.09 | $19.56 | $19.08 | $19.50 | $14.22 | 4,610,765 |
| 2019-11-26 | $19.49 | $19.70 | $19.15 | $19.25 | $14.03 | 5,655,496 |
| 2019-11-25 | $19.07 | $19.50 | $18.97 | $19.50 | $14.22 | 5,214,623 |
| 2019-11-22 | $19.59 | $19.63 | $19.14 | $19.23 | $14.02 | 4,817,558 |
| 2019-11-21 | $19.69 | $19.80 | $19.47 | $19.65 | $14.32 | 3,212,685 |
| 2019-11-20 | $19.34 | $19.84 | $19.20 | $19.63 | $14.31 | 4,730,421 |
| 2019-11-19 | $19.47 | $19.52 | $19.15 | $19.28 | $14.06 | 3,629,283 |
| 2019-11-18 | $19.94 | $19.94 | $19.52 | $19.52 | $14.23 | 3,653,498 |
| 2019-11-15 | $19.94 | $20.30 | $19.90 | $20.29 | $14.69 | 5,074,612 |
| 2019-11-14 | $19.85 | $20.02 | $19.63 | $19.67 | $14.24 | 3,045,405 |
| 2019-11-13 | $20.13 | $20.17 | $19.74 | $19.82 | $14.35 | 2,538,263 |
| 2019-11-12 | $20.42 | $20.56 | $20.07 | $20.23 | $14.65 | 3,241,217 |
| 2019-11-11 | $20.49 | $20.63 | $20.31 | $20.56 | $14.89 | 3,744,135 |
| 2019-11-08 | $20.37 | $20.66 | $20.17 | $20.60 | $14.92 | 3,920,933 |
| 2019-11-07 | $20.83 | $21.06 | $20.40 | $20.51 | $14.85 | 6,283,732 |
| 2019-11-06 | $20.82 | $20.96 | $20.25 | $20.53 | $14.87 | 4,450,967 |
| 2019-11-05 | $21.11 | $21.24 | $20.85 | $21.09 | $15.27 | 5,534,282 |
| 2019-11-04 | $20.86 | $21.28 | $20.86 | $20.97 | $15.19 | 3,525,426 |
| 2019-11-01 | $19.95 | $20.51 | $19.91 | $20.51 | $14.85 | 4,086,001 |
| 2019-10-31 | $19.83 | $19.89 | $19.54 | $19.73 | $14.29 | 5,364,067 |
| 2019-10-30 | $20.36 | $20.44 | $19.61 | $19.73 | $14.29 | 6,707,408 |
| 2019-10-29 | $20.48 | $20.72 | $20.25 | $20.27 | $14.68 | 7,952,314 |
| 2019-10-28 | $21.56 | $21.61 | $20.70 | $20.93 | $15.16 | 8,822,857 |
| 2019-10-25 | $20.58 | $21.41 | $20.53 | $21.36 | $15.47 | 6,759,928 |
| 2019-10-24 | $21.99 | $22.01 | $20.34 | $20.68 | $14.98 | 18,571,822 |
| 2019-10-23 | $23.36 | $23.62 | $23.16 | $23.44 | $16.97 | 7,547,389 |
| 2019-10-22 | $23.29 | $23.74 | $23.18 | $23.51 | $17.03 | 4,842,979 |
| 2019-10-21 | $23.07 | $23.43 | $23.07 | $23.25 | $16.84 | 3,932,956 |
| 2019-10-18 | $23.13 | $23.31 | $22.78 | $22.90 | $16.58 | 5,422,656 |
| 2019-10-17 | $23.23 | $23.27 | $22.91 | $23.00 | $16.66 | 4,383,410 |
| 2019-10-16 | $23.34 | $23.56 | $23.02 | $23.06 | $16.70 | 3,552,162 |
| 2019-10-15 | $23.33 | $23.66 | $23.20 | $23.23 | $16.82 | 3,282,646 |
| 2019-10-14 | $23.13 | $23.48 | $23.03 | $23.26 | $16.84 | 3,542,882 |
| 2019-10-11 | $23.14 | $23.63 | $23.06 | $23.47 | $17.00 | 4,328,044 |
| 2019-10-10 | $22.71 | $23.02 | $22.66 | $22.92 | $16.60 | 4,203,928 |
| 2019-10-09 | $22.65 | $22.72 | $22.40 | $22.62 | $16.38 | 3,209,582 |
| 2019-10-08 | $22.67 | $22.84 | $22.31 | $22.35 | $16.19 | 5,067,515 |
| 2019-10-07 | $23.15 | $23.28 | $22.82 | $22.83 | $16.53 | 3,202,436 |
| 2019-10-04 | $22.98 | $23.29 | $22.80 | $23.13 | $16.75 | 4,824,288 |
| 2019-10-03 | $22.81 | $23.22 | $22.45 | $23.12 | $16.74 | 3,929,030 |
| 2019-10-02 | $23.25 | $23.25 | $22.69 | $22.87 | $16.56 | 4,852,964 |
| 2019-10-01 | $24.02 | $24.14 | $23.05 | $23.23 | $16.82 | 5,613,507 |
| 2019-09-30 | $23.89 | $24.24 | $23.84 | $24.14 | $17.48 | 5,276,005 |
| 2019-09-27 | $24.01 | $24.57 | $23.73 | $24.18 | $17.51 | 8,153,553 |
| 2019-09-26 | $24.06 | $24.42 | $23.88 | $24.27 | $17.58 | 9,006,596 |
| 2019-09-25 | $23.44 | $24.45 | $23.43 | $24.36 | $17.64 | 7,885,416 |
| 2019-09-24 | $24.43 | $24.48 | $23.80 | $24.03 | $17.40 | 4,182,724 |
| 2019-09-23 | $24.09 | $24.62 | $23.99 | $24.53 | $17.76 | 5,427,158 |
| 2019-09-20 | $24.15 | $24.57 | $24.12 | $24.39 | $17.66 | 7,330,454 |
| 2019-09-19 | $24.61 | $24.66 | $23.90 | $24.00 | $17.38 | 4,909,843 |
| 2019-09-18 | $24.23 | $24.47 | $24.09 | $24.34 | $17.63 | 5,408,535 |
| 2019-09-17 | $25.44 | $25.50 | $24.41 | $24.52 | $17.76 | 7,928,749 |
| 2019-09-16 | $26.48 | $26.53 | $25.63 | $25.76 | $18.65 | 9,532,689 |
| 2019-09-13 | $25.30 | $25.81 | $24.91 | $25.50 | $18.47 | 4,462,625 |
| 2019-09-12 | $24.72 | $25.36 | $24.49 | $25.13 | $18.20 | 7,002,998 |
| 2019-09-11 | $25.83 | $25.95 | $24.79 | $24.94 | $18.06 | 7,675,605 |
| 2019-09-10 | $26.15 | $26.28 | $25.54 | $25.71 | $18.62 | 7,277,983 |
| 2019-09-09 | $25.60 | $26.08 | $25.47 | $25.80 | $18.68 | 4,783,287 |
| 2019-09-06 | $25.67 | $25.69 | $25.07 | $25.18 | $18.23 | 4,699,528 |
| 2019-09-05 | $25.75 | $26.26 | $25.70 | $25.74 | $18.64 | 4,760,448 |
| 2019-09-04 | $24.76 | $25.55 | $24.72 | $25.39 | $18.39 | 5,003,599 |
| 2019-09-03 | $24.24 | $24.51 | $24.05 | $24.46 | $17.71 | 5,005,066 |
| 2019-08-30 | $24.92 | $25.04 | $24.56 | $24.84 | $17.99 | 4,456,366 |
| 2019-08-29 | $24.85 | $25.05 | $24.45 | $24.69 | $17.88 | 5,862,755 |
| 2019-08-28 | $24.30 | $24.89 | $24.02 | $24.73 | $17.91 | 8,931,267 |
| 2019-08-27 | $24.69 | $24.89 | $24.29 | $24.72 | $17.90 | 7,352,401 |
| 2019-08-26 | $23.59 | $25.88 | $23.33 | $24.01 | $17.39 | 9,203,432 |
| 2019-08-23 | $23.52 | $24.03 | $23.01 | $23.10 | $16.73 | 4,781,890 |
| 2019-08-22 | $24.18 | $24.36 | $23.97 | $24.02 | $17.39 | 3,295,432 |
| 2019-08-21 | $24.24 | $24.35 | $23.92 | $23.99 | $17.37 | 2,523,302 |
| 2019-08-20 | $24.12 | $24.12 | $23.78 | $23.99 | $17.37 | 3,900,336 |
| 2019-08-19 | $24.11 | $24.46 | $22.31 | $24.31 | $17.60 | 3,070,787 |
| 2019-08-16 | $23.02 | $23.79 | $22.99 | $23.76 | $17.12 | 4,301,779 |
| 2019-08-15 | $22.65 | $23.15 | $22.31 | $23.02 | $16.58 | 6,589,996 |
| 2019-08-14 | $23.50 | $23.63 | $22.89 | $23.27 | $16.76 | 6,994,186 |
| 2019-08-13 | $23.91 | $24.89 | $23.81 | $24.38 | $17.56 | 4,966,811 |
| 2019-08-12 | $24.28 | $24.36 | $23.95 | $24.03 | $17.31 | 3,321,779 |
| 2019-08-09 | $24.72 | $24.79 | $24.40 | $24.50 | $17.65 | 3,140,841 |
| 2019-08-08 | $24.50 | $25.27 | $24.45 | $25.26 | $18.20 | 5,497,611 |
| 2019-08-07 | $24.02 | $24.53 | $23.86 | $24.45 | $17.61 | 6,597,704 |
| 2019-08-06 | $24.93 | $25.10 | $24.27 | $24.92 | $17.95 | 4,608,340 |
| 2019-08-05 | $24.97 | $25.16 | $24.43 | $24.75 | $17.83 | 5,075,180 |
| 2019-08-02 | $26.33 | $26.48 | $25.41 | $25.66 | $18.48 | 5,626,711 |
| 2019-08-01 | $27.21 | $27.33 | $26.29 | $26.72 | $19.25 | 5,581,128 |
| 2019-07-31 | $27.97 | $28.18 | $27.32 | $27.54 | $19.84 | 4,043,086 |
| 2019-07-30 | $27.71 | $28.08 | $27.49 | $27.96 | $20.14 | 5,580,262 |
| 2019-07-29 | $28.27 | $28.35 | $27.91 | $28.18 | $20.30 | 2,934,724 |
| 2019-07-26 | $28.08 | $28.57 | $27.93 | $28.51 | $20.54 | 4,173,051 |
| 2019-07-25 | $27.36 | $28.08 | $27.24 | $27.98 | $20.15 | 8,995,603 |
| 2019-07-24 | $26.44 | $26.66 | $26.22 | $26.39 | $19.01 | 3,839,236 |
| 2019-07-23 | $26.14 | $26.28 | $25.87 | $26.16 | $18.84 | 7,056,206 |
| 2019-07-22 | $24.98 | $25.71 | $24.94 | $25.59 | $18.43 | 4,309,312 |
| 2019-07-19 | $24.92 | $25.21 | $24.79 | $25.11 | $18.09 | 4,289,530 |
| 2019-07-18 | $24.64 | $24.99 | $24.52 | $24.94 | $17.97 | 3,526,809 |
| 2019-07-17 | $24.96 | $25.08 | $24.73 | $24.78 | $17.85 | 3,603,065 |
| 2019-07-16 | $25.15 | $25.51 | $24.89 | $25.12 | $18.09 | 4,869,930 |
| 2019-07-15 | $25.59 | $25.67 | $25.20 | $25.26 | $18.20 | 2,395,216 |
| 2019-07-12 | $25.53 | $25.82 | $25.47 | $25.78 | $18.57 | 2,303,095 |
| 2019-07-11 | $25.43 | $25.62 | $25.23 | $25.55 | $18.40 | 4,789,628 |
| 2019-07-10 | $24.82 | $25.35 | $24.74 | $25.26 | $18.20 | 5,857,868 |
| 2019-07-09 | $24.69 | $24.72 | $24.44 | $24.56 | $17.69 | 4,397,936 |
| 2019-07-08 | $25.10 | $25.30 | $24.88 | $24.97 | $17.99 | 2,761,758 |
| 2019-07-05 | $24.85 | $25.15 | $24.73 | $25.15 | $18.12 | 3,028,544 |
| 2019-07-03 | $25.29 | $25.31 | $25.01 | $25.14 | $18.11 | 1,970,674 |
| 2019-07-02 | $25.70 | $25.72 | $25.00 | $25.18 | $18.14 | 4,710,483 |
| 2019-07-01 | $26.31 | $26.42 | $25.82 | $25.88 | $18.64 | 5,461,971 |
| 2019-06-28 | $25.59 | $25.98 | $25.52 | $25.94 | $18.69 | 3,935,969 |
| 2019-06-27 | $25.33 | $25.55 | $25.19 | $25.34 | $18.25 | 2,397,433 |
| 2019-06-26 | $25.22 | $25.61 | $25.00 | $25.25 | $18.19 | 3,762,466 |
| 2019-06-25 | $24.65 | $25.21 | $24.55 | $24.96 | $17.98 | 5,686,442 |
| 2019-06-24 | $24.89 | $25.01 | $24.70 | $24.74 | $17.82 | 3,897,523 |
| 2019-06-21 | $24.92 | $25.17 | $24.82 | $24.85 | $17.90 | 7,293,155 |
| 2019-06-20 | $24.42 | $24.81 | $24.42 | $24.76 | $17.84 | 4,011,778 |
| 2019-06-19 | $23.77 | $24.10 | $23.66 | $23.97 | $17.27 | 4,632,831 |
| 2019-06-18 | $23.27 | $23.90 | $23.23 | $23.76 | $17.12 | 4,955,082 |
| 2019-06-17 | $22.71 | $23.15 | $22.62 | $23.07 | $16.62 | 3,329,975 |
| 2019-06-14 | $22.74 | $22.84 | $22.40 | $22.74 | $16.38 | 4,348,163 |
| 2019-06-13 | $22.44 | $22.89 | $22.25 | $22.89 | $16.49 | 3,448,372 |
| 2019-06-12 | $22.43 | $22.46 | $22.02 | $22.11 | $15.93 | 2,978,990 |
| 2019-06-11 | $23.09 | $23.15 | $22.81 | $22.84 | $16.45 | 2,768,041 |
| 2019-06-10 | $22.73 | $23.07 | $22.66 | $22.72 | $16.37 | 4,640,504 |
| 2019-06-07 | $22.26 | $22.73 | $22.05 | $22.58 | $16.27 | 4,504,854 |
| 2019-06-06 | $21.51 | $22.39 | $21.41 | $22.34 | $16.09 | 6,843,350 |
| 2019-06-05 | $21.63 | $21.67 | $21.03 | $21.46 | $15.46 | 5,747,724 |
| 2019-06-04 | $21.44 | $21.58 | $21.14 | $21.40 | $15.42 | 6,646,241 |
| 2019-06-03 | $20.98 | $21.29 | $20.92 | $21.08 | $15.18 | 10,496,988 |
| 2019-05-31 | $20.87 | $21.14 | $20.80 | $20.80 | $14.98 | 6,791,043 |
| 2019-05-30 | $21.69 | $21.83 | $21.36 | $21.46 | $15.46 | 3,796,763 |
| 2019-05-29 | $21.43 | $21.93 | $21.34 | $21.87 | $15.75 | 5,529,093 |
| 2019-05-28 | $22.24 | $22.33 | $21.92 | $22.01 | $15.85 | 5,924,522 |
| 2019-05-24 | $22.15 | $22.22 | $21.82 | $22.01 | $15.85 | 5,010,329 |
| 2019-05-23 | $22.05 | $22.16 | $21.69 | $22.14 | $15.95 | 6,324,239 |
| 2019-05-22 | $23.30 | $23.36 | $22.66 | $22.98 | $16.55 | 4,449,807 |
| 2019-05-21 | $23.06 | $23.63 | $23.00 | $23.52 | $16.94 | 4,713,261 |
| 2019-05-20 | $22.39 | $23.00 | $22.38 | $22.97 | $16.55 | 4,054,653 |
| 2019-05-17 | $22.70 | $23.01 | $22.46 | $22.46 | $16.09 | 3,715,728 |
| 2019-05-16 | $22.94 | $23.17 | $22.83 | $22.97 | $16.45 | 2,784,695 |
| 2019-05-15 | $22.30 | $22.92 | $22.08 | $22.80 | $16.33 | 3,876,999 |
| 2019-05-14 | $22.41 | $22.83 | $22.36 | $22.61 | $16.19 | 4,105,506 |
| 2019-05-13 | $22.61 | $22.63 | $21.83 | $22.04 | $15.79 | 4,340,999 |
| 2019-05-10 | $22.84 | $22.96 | $22.48 | $22.83 | $16.35 | 4,823,243 |
| 2019-05-09 | $22.49 | $22.90 | $22.38 | $22.88 | $16.39 | 5,150,658 |
| 2019-05-08 | $22.92 | $23.11 | $22.81 | $22.84 | $16.36 | 4,748,513 |
| 2019-05-07 | $22.94 | $22.96 | $22.49 | $22.81 | $16.34 | 6,042,548 |
| 2019-05-06 | $23.04 | $23.40 | $23.03 | $23.22 | $16.63 | 5,545,822 |
| 2019-05-03 | $23.77 | $23.95 | $23.50 | $23.50 | $16.83 | 4,137,536 |
| 2019-05-02 | $23.82 | $23.83 | $23.34 | $23.45 | $16.80 | 6,346,283 |
| 2019-05-01 | $24.53 | $24.70 | $23.75 | $23.77 | $17.03 | 7,704,777 |
| 2019-04-30 | $25.29 | $25.35 | $24.53 | $24.59 | $17.61 | 5,026,516 |
| 2019-04-29 | $24.74 | $25.54 | $24.72 | $25.13 | $18.00 | 5,145,004 |
| 2019-04-26 | $24.64 | $25.31 | $24.43 | $24.99 | $17.90 | 8,030,053 |
| 2019-04-25 | $24.89 | $25.07 | $24.22 | $24.27 | $17.38 | 8,390,191 |
| 2019-04-24 | $25.32 | $25.41 | $24.75 | $24.78 | $17.75 | 4,809,638 |
| 2019-04-23 | $25.04 | $25.59 | $25.04 | $25.44 | $18.22 | 5,711,087 |
| 2019-04-22 | $24.65 | $24.97 | $24.49 | $24.96 | $17.88 | 5,074,839 |
| 2019-04-18 | $24.51 | $24.79 | $24.38 | $24.45 | $17.51 | 3,460,877 |
| 2019-04-17 | $24.68 | $24.82 | $24.33 | $24.51 | $17.56 | 4,544,104 |
| 2019-04-16 | $24.74 | $24.77 | $24.40 | $24.60 | $17.62 | 4,253,132 |
| 2019-04-15 | $24.51 | $24.76 | $24.40 | $24.42 | $17.49 | 4,313,065 |
| 2019-04-12 | $24.99 | $25.10 | $24.65 | $24.67 | $17.67 | 4,109,605 |
| 2019-04-11 | $24.79 | $24.89 | $24.46 | $24.72 | $17.71 | 5,392,851 |
| 2019-04-10 | $24.73 | $25.03 | $24.67 | $24.83 | $17.79 | 4,613,870 |
| 2019-04-09 | $25.07 | $25.09 | $24.56 | $24.64 | $17.65 | 5,929,902 |
| 2019-04-08 | $25.26 | $25.46 | $25.10 | $25.28 | $18.11 | 4,372,041 |
| 2019-04-05 | $24.54 | $25.19 | $24.50 | $25.18 | $18.04 | 5,328,806 |
| 2019-04-04 | $23.92 | $24.21 | $23.73 | $24.17 | $17.31 | 3,864,047 |
| 2019-04-03 | $24.38 | $24.50 | $23.76 | $23.87 | $17.10 | 4,921,199 |
| 2019-04-02 | $24.25 | $24.51 | $23.90 | $23.96 | $17.16 | 4,082,738 |
| 2019-04-01 | $23.70 | $24.39 | $23.61 | $24.36 | $17.45 | 4,628,663 |
| 2019-03-29 | $23.82 | $23.98 | $23.31 | $23.52 | $16.85 | 5,107,697 |
| 2019-03-28 | $22.81 | $23.67 | $22.81 | $23.63 | $16.93 | 5,124,627 |
| 2019-03-27 | $23.40 | $23.59 | $23.00 | $23.22 | $16.63 | 4,667,855 |
| 2019-03-26 | $23.40 | $23.71 | $23.11 | $23.43 | $16.78 | 7,530,750 |
| 2019-03-25 | $22.80 | $23.37 | $22.58 | $23.30 | $16.69 | 6,738,923 |
| 2019-03-22 | $23.50 | $23.71 | $22.63 | $22.66 | $16.23 | 5,924,435 |
| 2019-03-21 | $23.69 | $23.95 | $23.59 | $23.83 | $17.07 | 4,571,228 |
| 2019-03-20 | $23.44 | $24.00 | $23.24 | $23.74 | $17.00 | 5,766,061 |
| 2019-03-19 | $23.77 | $23.85 | $23.15 | $23.30 | $16.69 | 5,515,827 |
| 2019-03-18 | $22.90 | $23.43 | $22.82 | $23.28 | $16.67 | 4,001,355 |
| 2019-03-15 | $23.54 | $23.61 | $22.82 | $22.91 | $16.32 | 10,776,630 |
| 2019-03-14 | $23.18 | $23.21 | $22.83 | $22.99 | $16.38 | 11,637,334 |
| 2019-03-13 | $21.76 | $22.16 | $21.76 | $21.90 | $15.60 | 5,568,411 |
| 2019-03-12 | $21.52 | $21.72 | $21.44 | $21.49 | $15.31 | 5,773,806 |
| 2019-03-11 | $21.19 | $21.65 | $21.16 | $21.58 | $15.37 | 4,598,896 |
| 2019-03-08 | $21.07 | $21.26 | $20.88 | $20.98 | $14.94 | 4,830,876 |
| 2019-03-07 | $21.82 | $21.89 | $21.40 | $21.52 | $15.33 | 6,419,497 |
| 2019-03-06 | $22.28 | $22.29 | $21.85 | $21.99 | $15.66 | 5,677,820 |
| 2019-03-05 | $22.45 | $22.47 | $22.05 | $22.17 | $15.79 | 5,224,669 |
| 2019-03-04 | $22.79 | $22.93 | $22.24 | $22.49 | $16.02 | 4,570,449 |
| 2019-03-01 | $22.53 | $22.82 | $22.26 | $22.36 | $15.93 | 5,866,687 |
| 2019-02-28 | $22.40 | $22.43 | $21.87 | $22.29 | $15.88 | 6,916,554 |
| 2019-02-27 | $22.74 | $22.79 | $22.42 | $22.43 | $15.98 | 7,951,301 |
| 2019-02-26 | $23.45 | $23.52 | $22.76 | $22.79 | $16.23 | 5,832,253 |
| 2019-02-25 | $22.81 | $23.17 | $22.78 | $22.99 | $16.38 | 4,177,041 |
| 2019-02-22 | $23.15 | $23.20 | $22.65 | $22.71 | $16.18 | 5,970,908 |
| 2019-02-21 | $22.99 | $23.26 | $22.29 | $22.65 | $16.13 | 11,002,045 |
| 2019-02-20 | $23.99 | $24.81 | $23.98 | $24.59 | $17.52 | 5,282,958 |
| 2019-02-19 | $23.41 | $24.05 | $23.35 | $23.95 | $17.06 | 4,758,702 |
| 2019-02-15 | $23.29 | $23.66 | $23.22 | $23.54 | $16.77 | 3,804,503 |
| 2019-02-14 | $22.49 | $23.00 | $22.40 | $22.85 | $16.28 | 4,186,623 |
| 2019-02-13 | $22.60 | $23.04 | $22.50 | $22.70 | $16.17 | 5,377,494 |
| 2019-02-12 | $22.09 | $22.81 | $22.09 | $22.61 | $16.11 | 7,100,706 |
| 2019-02-11 | $22.22 | $22.83 | $22.22 | $22.71 | $16.18 | 5,105,274 |
| 2019-02-08 | $22.04 | $22.38 | $21.92 | $22.35 | $15.92 | 5,486,054 |
| 2019-02-07 | $23.05 | $23.33 | $22.19 | $22.52 | $16.04 | 5,411,293 |
| 2019-02-06 | $23.70 | $23.98 | $23.67 | $23.77 | $16.93 | 2,953,422 |
| 2019-02-05 | $23.60 | $23.71 | $23.38 | $23.60 | $16.81 | 3,006,939 |
| 2019-02-04 | $23.27 | $23.52 | $23.09 | $23.52 | $16.75 | 4,214,876 |
| 2019-02-01 | $22.92 | $23.40 | $22.86 | $23.17 | $16.50 | 3,784,671 |
| 2019-01-31 | $23.34 | $23.39 | $22.77 | $22.96 | $16.35 | 4,765,630 |
| 2019-01-30 | $22.89 | $23.26 | $22.80 | $23.14 | $16.48 | 5,385,854 |
| 2019-01-29 | $23.33 | $23.44 | $23.00 | $23.02 | $16.40 | 3,616,820 |
| 2019-01-28 | $22.94 | $22.97 | $22.61 | $22.85 | $16.28 | 4,323,254 |
| 2019-01-25 | $23.13 | $23.48 | $23.04 | $23.30 | $16.60 | 7,171,222 |
| 2019-01-24 | $22.63 | $23.04 | $22.56 | $22.86 | $16.28 | 4,237,650 |
| 2019-01-23 | $22.98 | $23.01 | $22.36 | $22.58 | $16.08 | 4,684,565 |
| 2019-01-22 | $23.28 | $23.55 | $22.94 | $23.02 | $16.40 | 6,034,158 |
| 2019-01-18 | $23.50 | $24.12 | $23.38 | $24.08 | $17.15 | 5,922,642 |
| 2019-01-17 | $22.71 | $23.40 | $22.63 | $23.27 | $16.58 | 4,115,094 |
| 2019-01-16 | $22.65 | $23.11 | $22.58 | $23.03 | $16.40 | 6,742,053 |
| 2019-01-15 | $22.88 | $23.08 | $22.64 | $22.71 | $16.18 | 5,119,449 |
| 2019-01-14 | $22.23 | $22.92 | $22.22 | $22.59 | $16.09 | 5,209,232 |
| 2019-01-11 | $22.30 | $22.76 | $22.19 | $22.60 | $16.10 | 5,784,709 |
| 2019-01-10 | $22.78 | $22.91 | $22.34 | $22.68 | $16.15 | 6,157,334 |
| 2019-01-09 | $23.22 | $23.35 | $22.85 | $22.92 | $16.33 | 7,445,539 |
| 2019-01-08 | $22.18 | $22.53 | $21.94 | $22.33 | $15.91 | 6,145,321 |
| 2019-01-07 | $20.96 | $21.88 | $20.84 | $21.70 | $15.46 | 5,059,705 |
| 2019-01-04 | $20.56 | $20.99 | $20.35 | $20.88 | $14.87 | 6,829,186 |
| 2019-01-03 | $19.70 | $20.13 | $19.37 | $19.83 | $14.12 | 4,385,630 |
| 2019-01-02 | $19.07 | $19.99 | $19.01 | $19.79 | $14.10 | 7,175,185 |
| 2018-12-31 | $19.86 | $19.86 | $19.02 | $19.58 | $13.95 | 4,462,858 |
| 2018-12-28 | $19.97 | $20.00 | $19.49 | $19.67 | $14.01 | 4,954,276 |
| 2018-12-27 | $19.17 | $19.59 | $18.71 | $19.59 | $13.95 | 4,988,503 |
| 2018-12-26 | $18.70 | $19.65 | $18.20 | $19.64 | $13.99 | 4,424,740 |
| 2018-12-24 | $18.98 | $19.26 | $18.50 | $18.54 | $13.21 | 2,999,092 |
| 2018-12-21 | $19.04 | $19.43 | $18.89 | $19.17 | $13.65 | 9,420,380 |
| 2018-12-20 | $19.01 | $19.53 | $18.96 | $19.08 | $13.59 | 10,092,595 |
| 2018-12-19 | $19.34 | $20.02 | $19.03 | $19.10 | $13.60 | 12,812,068 |
| 2018-12-18 | $19.68 | $19.76 | $18.95 | $19.16 | $13.65 | 9,987,223 |
| 2018-12-17 | $19.83 | $20.17 | $19.57 | $19.70 | $14.03 | 9,115,641 |
| 2018-12-14 | $20.99 | $21.26 | $20.06 | $20.14 | $14.35 | 7,504,060 |
| 2018-12-13 | $20.97 | $21.40 | $20.46 | $21.35 | $15.21 | 10,003,097 |
| 2018-12-12 | $21.05 | $21.60 | $21.04 | $21.24 | $15.13 | 6,441,285 |
| 2018-12-11 | $21.44 | $21.55 | $20.50 | $20.59 | $14.67 | 5,735,292 |
| 2018-12-10 | $21.00 | $21.22 | $20.64 | $20.97 | $14.94 | 5,917,938 |
| 2018-12-07 | $22.70 | $22.74 | $20.98 | $21.00 | $14.96 | 9,405,383 |
| 2018-12-06 | $22.02 | $22.21 | $21.32 | $21.69 | $15.45 | 14,369,712 |
| 2018-12-04 | $24.28 | $24.40 | $23.46 | $23.51 | $16.75 | 5,302,170 |
| 2018-12-03 | $24.38 | $24.58 | $24.08 | $24.56 | $17.49 | 4,771,179 |
| 2018-11-30 | $23.35 | $23.40 | $22.96 | $23.09 | $16.45 | 5,410,763 |
| 2018-11-29 | $23.88 | $24.04 | $23.54 | $23.69 | $16.87 | 2,973,625 |
| 2018-11-28 | $23.27 | $23.61 | $22.85 | $23.57 | $16.79 | 3,143,379 |
| 2018-11-27 | $23.48 | $23.81 | $23.15 | $23.21 | $16.53 | 5,468,469 |
| 2018-11-26 | $23.09 | $23.88 | $23.09 | $23.82 | $16.97 | 5,421,444 |
| 2018-11-23 | $22.45 | $22.81 | $22.39 | $22.62 | $16.11 | 3,192,733 |
| 2018-11-21 | $23.33 | $23.75 | $23.30 | $23.61 | $16.82 | 6,514,476 |
| 2018-11-20 | $23.31 | $23.73 | $22.90 | $23.12 | $16.47 | 7,937,750 |
| 2018-11-19 | $23.67 | $24.41 | $23.55 | $24.27 | $17.29 | 5,477,372 |
| 2018-11-16 | $24.03 | $24.30 | $23.76 | $24.26 | $17.19 | 4,507,816 |
| 2018-11-15 | $23.83 | $24.22 | $23.65 | $24.11 | $17.08 | 6,562,145 |
| 2018-11-14 | $24.18 | $24.36 | $23.61 | $23.94 | $16.96 | 5,693,213 |
| 2018-11-13 | $24.21 | $24.63 | $23.51 | $23.53 | $16.67 | 7,794,475 |
| 2018-11-12 | $25.74 | $25.83 | $24.73 | $24.77 | $17.55 | 4,481,972 |
| 2018-11-09 | $25.23 | $25.78 | $25.00 | $25.65 | $18.17 | 5,777,706 |
| 2018-11-08 | $26.43 | $26.63 | $25.93 | $26.00 | $18.42 | 4,684,981 |
| 2018-11-07 | $26.86 | $26.96 | $26.17 | $26.75 | $18.95 | 5,959,410 |
| 2018-11-06 | $26.65 | $26.83 | $26.32 | $26.73 | $18.94 | 3,219,615 |
| 2018-11-05 | $26.80 | $26.85 | $26.25 | $26.68 | $18.90 | 3,044,244 |
| 2018-11-02 | $26.85 | $26.92 | $26.05 | $26.50 | $18.78 | 3,438,548 |
| 2018-11-01 | $26.65 | $26.82 | $26.11 | $26.52 | $18.79 | 4,183,312 |
| 2018-10-31 | $26.67 | $26.98 | $26.27 | $26.30 | $18.63 | 5,553,842 |
| 2018-10-30 | $25.55 | $26.20 | $25.36 | $26.16 | $18.53 | 5,788,410 |
| 2018-10-29 | $26.56 | $26.67 | $25.57 | $25.88 | $18.34 | 5,521,785 |
| 2018-10-26 | $26.18 | $26.72 | $25.85 | $26.35 | $18.67 | 7,564,959 |
| 2018-10-25 | $28.26 | $28.47 | $26.77 | $27.02 | $19.14 | 8,491,230 |
| 2018-10-24 | $28.49 | $28.56 | $27.24 | $27.24 | $19.30 | 5,212,494 |
| 2018-10-23 | $27.92 | $28.39 | $27.43 | $28.17 | $19.96 | 6,195,783 |
| 2018-10-22 | $29.23 | $29.28 | $28.71 | $28.73 | $20.36 | 5,413,320 |
| 2018-10-19 | $29.34 | $30.27 | $29.34 | $29.34 | $20.79 | 3,702,500 |
| 2018-10-18 | $29.48 | $29.86 | $29.33 | $29.43 | $20.85 | 5,191,487 |
| 2018-10-17 | $30.19 | $30.32 | $29.65 | $29.75 | $21.08 | 3,246,790 |
| 2018-10-16 | $30.39 | $30.52 | $30.23 | $30.26 | $21.44 | 3,864,141 |
| 2018-10-15 | $30.58 | $30.58 | $30.00 | $30.08 | $21.31 | 3,934,240 |
| 2018-10-12 | $30.57 | $30.57 | $29.66 | $30.10 | $21.33 | 4,739,359 |
| 2018-10-11 | $30.00 | $30.50 | $29.64 | $29.83 | $21.13 | 6,304,709 |
| 2018-10-10 | $31.04 | $31.13 | $30.30 | $30.37 | $21.52 | 8,125,783 |
| 2018-10-09 | $30.14 | $31.16 | $29.99 | $30.89 | $21.89 | 4,439,609 |
| 2018-10-08 | $29.17 | $30.24 | $29.11 | $30.23 | $21.42 | 5,006,018 |
| 2018-10-05 | $30.26 | $30.65 | $29.87 | $30.14 | $21.35 | 2,400,913 |
| 2018-10-04 | $30.82 | $31.24 | $30.30 | $30.63 | $21.70 | 4,943,581 |
| 2018-10-03 | $31.07 | $31.21 | $30.65 | $31.19 | $22.10 | 3,533,944 |
| 2018-10-02 | $31.14 | $31.27 | $30.74 | $31.02 | $21.98 | 3,390,717 |
| 2018-10-01 | $31.88 | $31.88 | $30.84 | $31.21 | $22.11 | 5,638,941 |
| 2018-09-28 | $31.32 | $31.68 | $31.23 | $31.25 | $22.14 | 5,724,081 |
| 2018-09-27 | $31.68 | $31.90 | $31.26 | $31.27 | $22.15 | 4,833,251 |
| 2018-09-26 | $32.32 | $32.60 | $32.14 | $32.22 | $22.83 | 5,801,605 |
| 2018-09-25 | $32.33 | $32.91 | $32.30 | $32.54 | $23.05 | 5,371,419 |
| 2018-09-24 | $31.92 | $32.18 | $31.30 | $31.76 | $22.50 | 4,386,613 |
| 2018-09-21 | $31.36 | $31.39 | $30.89 | $31.20 | $22.11 | 5,740,014 |
| 2018-09-20 | $31.80 | $31.80 | $31.09 | $31.20 | $22.11 | 3,318,557 |
| 2018-09-19 | $31.07 | $31.16 | $30.88 | $30.94 | $21.92 | 3,172,378 |
| 2018-09-18 | $30.89 | $31.11 | $30.69 | $30.90 | $21.89 | 4,253,419 |
| 2018-09-17 | $30.57 | $30.63 | $29.80 | $29.90 | $21.18 | 3,140,812 |
| 2018-09-14 | $29.96 | $30.34 | $29.79 | $30.13 | $21.35 | 3,031,658 |
| 2018-09-13 | $29.92 | $30.11 | $29.63 | $29.69 | $21.04 | 3,006,776 |
| 2018-09-12 | $30.18 | $30.62 | $29.96 | $30.00 | $21.26 | 5,354,403 |
| 2018-09-11 | $28.58 | $29.55 | $28.55 | $29.45 | $20.87 | 3,519,668 |
| 2018-09-10 | $28.66 | $29.07 | $28.66 | $28.81 | $20.41 | 3,992,748 |
| 2018-09-07 | $27.69 | $28.79 | $27.60 | $28.71 | $20.34 | 5,006,064 |
| 2018-09-06 | $29.13 | $29.29 | $28.19 | $28.51 | $20.20 | 5,021,385 |
| 2018-09-05 | $29.65 | $29.68 | $29.04 | $29.39 | $20.82 | 4,063,722 |
| 2018-09-04 | $30.58 | $30.61 | $30.10 | $30.22 | $21.41 | 1,931,247 |
| 2018-08-31 | $30.72 | $30.85 | $30.42 | $30.63 | $21.70 | 2,915,997 |
| 2018-08-30 | $30.86 | $31.08 | $30.64 | $30.86 | $21.86 | 5,158,352 |
| 2018-08-29 | $30.57 | $30.87 | $30.46 | $30.86 | $21.86 | 2,788,613 |
| 2018-08-28 | $31.34 | $31.35 | $30.48 | $30.61 | $21.69 | 3,836,304 |
| 2018-08-27 | $30.56 | $30.88 | $30.47 | $30.78 | $21.81 | 4,297,392 |
| 2018-08-24 | $30.39 | $30.42 | $30.18 | $30.28 | $21.45 | 2,793,944 |
| 2018-08-23 | $30.01 | $30.14 | $29.88 | $30.02 | $21.27 | 3,682,543 |
| 2018-08-22 | $29.92 | $30.06 | $29.53 | $29.92 | $21.20 | 4,978,767 |
| 2018-08-21 | $29.27 | $29.43 | $29.11 | $29.27 | $20.74 | 5,711,103 |
| 2018-08-20 | $28.27 | $28.43 | $28.10 | $28.34 | $20.08 | 4,506,254 |
| 2018-08-17 | $27.97 | $28.23 | $27.62 | $28.03 | $19.77 | 3,494,534 |
| 2018-08-16 | $28.18 | $28.29 | $27.78 | $27.90 | $19.68 | 4,013,114 |
| 2018-08-15 | $28.39 | $28.39 | $27.25 | $27.60 | $19.47 | 6,054,379 |
| 2018-08-14 | $29.47 | $29.52 | $28.76 | $28.89 | $20.38 | 3,101,644 |
| 2018-08-13 | $30.05 | $30.06 | $29.09 | $29.23 | $20.61 | 3,448,798 |
| 2018-08-10 | $29.88 | $30.17 | $29.82 | $30.00 | $21.16 | 2,926,742 |
| 2018-08-09 | $30.77 | $30.84 | $29.98 | $29.99 | $21.15 | 2,379,706 |
| 2018-08-08 | $31.03 | $31.07 | $30.51 | $30.75 | $21.69 | 3,291,606 |
| 2018-08-07 | $31.79 | $31.89 | $31.23 | $31.24 | $22.03 | 2,884,652 |
| 2018-08-06 | $31.32 | $31.40 | $30.74 | $30.92 | $21.81 | 4,469,674 |
| 2018-08-03 | $31.28 | $31.66 | $30.97 | $31.21 | $22.01 | 3,009,425 |
| 2018-08-02 | $31.62 | $31.85 | $31.20 | $31.66 | $22.33 | 4,257,021 |
| 2018-08-01 | $32.18 | $32.47 | $31.67 | $32.26 | $22.75 | 3,362,850 |
| 2018-07-31 | $33.02 | $33.16 | $32.35 | $32.55 | $22.96 | 5,240,687 |
| 2018-07-30 | $33.46 | $33.60 | $33.07 | $33.33 | $23.51 | 6,327,371 |
| 2018-07-27 | $32.53 | $33.13 | $32.24 | $32.49 | $22.91 | 11,357,380 |
| 2018-07-26 | $31.08 | $31.31 | $30.63 | $31.16 | $21.98 | 7,645,964 |
| 2018-07-25 | $30.24 | $30.35 | $29.52 | $29.87 | $21.07 | 5,579,582 |
| 2018-07-24 | $30.24 | $30.56 | $29.90 | $29.94 | $21.12 | 3,953,803 |
| 2018-07-23 | $30.25 | $30.35 | $29.81 | $29.90 | $21.09 | 4,966,774 |
| 2018-07-20 | $30.15 | $30.65 | $30.08 | $30.18 | $21.28 | 5,170,916 |
| 2018-07-19 | $30.29 | $30.55 | $29.83 | $30.10 | $21.23 | 6,572,505 |
| 2018-07-18 | $30.65 | $31.19 | $30.26 | $30.95 | $21.83 | 4,941,230 |
| 2018-07-17 | $30.41 | $30.77 | $30.36 | $30.66 | $21.62 | 2,983,698 |
| 2018-07-16 | $30.72 | $30.74 | $30.09 | $30.58 | $21.57 | 4,392,360 |
| 2018-07-13 | $30.56 | $31.25 | $30.52 | $30.94 | $21.82 | 4,265,333 |
| 2018-07-12 | $30.67 | $31.08 | $30.34 | $30.87 | $21.77 | 3,790,481 |
| 2018-07-11 | $30.91 | $31.57 | $30.43 | $30.67 | $21.63 | 5,610,067 |
| 2018-07-10 | $31.42 | $32.07 | $31.41 | $31.85 | $22.46 | 5,075,009 |
| 2018-07-09 | $30.85 | $31.44 | $30.83 | $31.34 | $22.10 | 4,257,774 |
| 2018-07-06 | $29.86 | $30.66 | $29.66 | $30.64 | $21.61 | 5,123,029 |
| 2018-07-05 | $30.75 | $30.91 | $30.27 | $30.41 | $21.45 | 5,835,618 |
| 2018-07-03 | $31.19 | $31.64 | $30.89 | $31.08 | $21.92 | 3,043,082 |
| 2018-07-02 | $31.01 | $31.08 | $30.56 | $30.67 | $21.63 | 3,885,690 |
| 2018-06-29 | $31.51 | $32.23 | $31.48 | $31.74 | $22.39 | 4,057,900 |
| 2018-06-28 | $31.28 | $31.51 | $30.92 | $31.49 | $22.21 | 5,621,274 |
| 2018-06-27 | $32.09 | $32.83 | $32.00 | $32.11 | $22.65 | 4,838,316 |
| 2018-06-26 | $30.85 | $31.69 | $30.62 | $31.45 | $22.18 | 6,972,422 |
| 2018-06-25 | $31.64 | $31.90 | $30.89 | $31.51 | $22.22 | 6,417,465 |
| 2018-06-22 | $32.57 | $32.96 | $32.28 | $32.34 | $22.81 | 6,556,095 |
| 2018-06-21 | $30.76 | $31.04 | $30.59 | $30.76 | $21.69 | 6,405,477 |
| 2018-06-20 | $31.43 | $31.68 | $30.81 | $31.25 | $22.04 | 5,849,932 |
| 2018-06-19 | $31.00 | $31.58 | $30.89 | $31.47 | $22.19 | 4,452,723 |
| 2018-06-18 | $30.59 | $31.86 | $30.59 | $31.49 | $22.21 | 4,773,795 |
| 2018-06-15 | $31.10 | $31.22 | $30.56 | $31.04 | $21.89 | 10,262,660 |
| 2018-06-14 | $32.35 | $32.52 | $32.06 | $32.16 | $22.68 | 3,695,720 |
| 2018-06-13 | $32.61 | $32.74 | $32.03 | $32.15 | $22.67 | 4,300,838 |
| 2018-06-12 | $32.65 | $32.96 | $32.52 | $32.77 | $23.11 | 4,634,954 |
| 2018-06-11 | $32.74 | $33.05 | $32.60 | $32.83 | $23.15 | 3,475,382 |
| 2018-06-08 | $33.15 | $33.23 | $32.22 | $32.60 | $22.99 | 4,825,433 |
| 2018-06-07 | $32.91 | $33.48 | $32.76 | $33.13 | $23.37 | 5,841,611 |
| 2018-06-06 | $31.77 | $32.00 | $31.36 | $31.85 | $22.46 | 3,551,059 |
| 2018-06-05 | $31.24 | $31.42 | $31.16 | $31.28 | $22.06 | 3,281,083 |
| 2018-06-04 | $31.84 | $31.92 | $30.78 | $31.12 | $21.95 | 2,932,968 |
| 2018-06-01 | $32.15 | $32.33 | $31.68 | $31.84 | $22.46 | 5,467,030 |
| 2018-05-31 | $31.51 | $31.88 | $31.05 | $31.15 | $21.97 | 6,217,388 |
| 2018-05-30 | $31.34 | $32.05 | $31.21 | $31.92 | $22.51 | 4,205,349 |
| 2018-05-29 | $30.97 | $31.19 | $30.52 | $30.71 | $21.66 | 4,944,018 |
| 2018-05-25 | $31.16 | $31.30 | $30.43 | $31.23 | $22.03 | 5,207,164 |
| 2018-05-24 | $32.04 | $32.26 | $31.78 | $31.86 | $22.47 | 3,377,179 |
| 2018-05-23 | $32.35 | $32.67 | $32.18 | $32.57 | $22.97 | 4,042,739 |
| 2018-05-22 | $33.84 | $34.17 | $33.05 | $33.19 | $23.41 | 4,409,020 |
| 2018-05-21 | $34.02 | $34.10 | $33.60 | $34.01 | $23.99 | 4,842,665 |
| 2018-05-18 | $34.10 | $34.39 | $33.94 | $34.19 | $24.02 | 4,511,232 |
| 2018-05-17 | $33.91 | $34.32 | $33.66 | $33.95 | $23.85 | 5,165,525 |
| 2018-05-16 | $33.01 | $33.42 | $32.80 | $33.18 | $23.31 | 5,533,860 |
| 2018-05-15 | $31.82 | $32.20 | $31.49 | $31.97 | $22.46 | 3,781,685 |
| 2018-05-14 | $32.16 | $32.41 | $31.57 | $31.74 | $22.30 | 4,186,229 |
| 2018-05-11 | $32.06 | $32.35 | $31.87 | $32.01 | $22.49 | 4,739,656 |
| 2018-05-10 | $32.71 | $32.80 | $31.36 | $31.65 | $22.24 | 8,672,172 |
| 2018-05-09 | $32.78 | $33.72 | $32.74 | $33.51 | $23.54 | 4,490,583 |
| 2018-05-08 | $32.80 | $32.87 | $31.95 | $32.70 | $22.97 | 4,739,699 |
| 2018-05-07 | $33.09 | $33.74 | $32.74 | $32.80 | $23.04 | 4,384,916 |
| 2018-05-04 | $32.42 | $33.42 | $32.39 | $33.24 | $23.35 | 3,567,678 |
| 2018-05-03 | $32.93 | $33.03 | $32.28 | $32.76 | $23.02 | 3,198,910 |
| 2018-05-02 | $33.48 | $33.55 | $33.05 | $33.12 | $23.27 | 4,839,175 |
| 2018-05-01 | $32.84 | $33.00 | $32.33 | $32.77 | $23.02 | 3,440,673 |
| 2018-04-30 | $32.71 | $33.38 | $32.71 | $32.96 | $23.16 | 3,995,621 |
| 2018-04-27 | $33.45 | $33.60 | $33.12 | $33.33 | $23.42 | 3,608,158 |
| 2018-04-26 | $33.75 | $33.87 | $33.35 | $33.57 | $23.59 | 3,477,634 |
| 2018-04-25 | $33.45 | $33.81 | $33.07 | $33.56 | $23.58 | 3,177,595 |
| 2018-04-24 | $33.75 | $34.11 | $33.08 | $33.39 | $23.46 | 4,224,216 |
| 2018-04-23 | $33.15 | $33.53 | $32.83 | $33.50 | $23.54 | 3,132,370 |
| 2018-04-20 | $32.83 | $33.33 | $32.55 | $32.88 | $23.10 | 3,267,663 |
| 2018-04-19 | $33.74 | $33.97 | $33.02 | $33.33 | $23.42 | 4,624,058 |
| 2018-04-18 | $33.25 | $33.66 | $32.98 | $33.23 | $23.35 | 4,559,433 |
| 2018-04-17 | $32.54 | $32.82 | $32.36 | $32.50 | $22.83 | 2,916,168 |
| 2018-04-16 | $32.36 | $32.68 | $32.02 | $32.36 | $22.74 | 3,434,987 |
| 2018-04-13 | $32.13 | $32.64 | $32.13 | $32.38 | $22.75 | 3,899,696 |
| 2018-04-12 | $32.67 | $32.67 | $32.09 | $32.34 | $22.72 | 6,117,992 |
| 2018-04-11 | $30.91 | $31.87 | $30.80 | $31.36 | $22.03 | 6,983,176 |
| 2018-04-10 | $29.14 | $30.59 | $29.10 | $30.43 | $21.38 | 6,452,814 |
| 2018-04-09 | $28.80 | $28.91 | $28.41 | $28.43 | $19.97 | 3,264,859 |
| 2018-04-06 | $29.23 | $29.48 | $28.45 | $28.85 | $20.27 | 4,692,691 |
| 2018-04-05 | $29.23 | $30.25 | $29.19 | $29.84 | $20.97 | 5,065,595 |
| 2018-04-04 | $28.51 | $28.91 | $28.30 | $28.85 | $20.27 | 4,310,611 |
| 2018-04-03 | $28.71 | $29.35 | $28.25 | $29.29 | $20.58 | 5,113,497 |
| 2018-04-02 | $29.34 | $29.50 | $28.36 | $28.81 | $20.24 | 3,832,054 |
| 2018-03-29 | $28.68 | $29.68 | $28.61 | $29.45 | $20.69 | 4,581,729 |
| 2018-03-28 | $28.71 | $28.99 | $28.48 | $28.69 | $20.16 | 3,776,896 |
| 2018-03-27 | $29.69 | $29.91 | $28.77 | $29.00 | $20.37 | 4,010,940 |
| 2018-03-26 | $29.86 | $30.02 | $29.17 | $29.97 | $21.06 | 3,996,280 |
| 2018-03-23 | $29.60 | $30.03 | $29.31 | $29.39 | $20.65 | 4,328,006 |
| 2018-03-22 | $29.91 | $30.12 | $29.33 | $29.38 | $20.64 | 3,820,123 |
| 2018-03-21 | $29.76 | $30.74 | $29.66 | $30.51 | $21.44 | 4,174,632 |
| 2018-03-20 | $29.09 | $29.93 | $29.09 | $29.70 | $20.87 | 3,998,926 |
| 2018-03-19 | $29.88 | $29.93 | $29.01 | $29.32 | $20.60 | 3,166,341 |
| 2018-03-16 | $29.23 | $30.12 | $29.23 | $29.82 | $20.86 | 5,181,298 |
| 2018-03-15 | $30.01 | $30.07 | $29.09 | $29.18 | $20.41 | 3,736,973 |
| 2018-03-14 | $30.68 | $30.84 | $30.04 | $30.13 | $21.08 | 3,324,495 |
| 2018-03-13 | $31.15 | $31.36 | $30.23 | $30.34 | $21.22 | 3,125,605 |
| 2018-03-12 | $30.62 | $31.14 | $30.62 | $31.10 | $21.75 | 3,721,568 |
| 2018-03-09 | $30.24 | $31.32 | $30.21 | $30.78 | $21.53 | 5,285,792 |
| 2018-03-08 | $29.61 | $29.82 | $29.35 | $29.80 | $20.84 | 2,975,460 |
| 2018-03-07 | $29.62 | $30.06 | $29.17 | $29.65 | $20.74 | 3,608,928 |
| 2018-03-06 | $30.00 | $30.18 | $29.70 | $29.98 | $20.97 | 3,432,210 |
| 2018-03-05 | $28.63 | $30.00 | $28.59 | $29.80 | $20.84 | 4,751,923 |
| 2018-03-02 | $28.55 | $28.90 | $28.22 | $28.81 | $20.15 | 4,837,990 |
| 2018-03-01 | $28.72 | $29.27 | $28.63 | $28.91 | $20.22 | 4,236,438 |
| 2018-02-28 | $30.06 | $30.10 | $28.81 | $28.82 | $20.16 | 3,759,553 |
| 2018-02-27 | $30.45 | $30.56 | $29.74 | $29.74 | $20.80 | 3,251,156 |
| 2018-02-26 | $30.73 | $30.73 | $30.12 | $30.30 | $21.19 | 2,601,410 |
| 2018-02-23 | $30.37 | $30.73 | $30.17 | $30.70 | $21.47 | 6,149,356 |
| 2018-02-22 | $30.74 | $31.16 | $30.13 | $30.54 | $21.36 | 7,999,629 |
| 2018-02-21 | $29.19 | $29.70 | $29.00 | $29.09 | $20.35 | 6,193,216 |
| 2018-02-20 | $29.60 | $29.91 | $29.21 | $29.38 | $20.55 | 6,142,364 |
| 2018-02-16 | $29.53 | $30.10 | $29.41 | $29.61 | $20.71 | 3,278,615 |
| 2018-02-15 | $30.27 | $30.29 | $29.14 | $29.67 | $20.75 | 5,414,458 |
| 2018-02-14 | $28.67 | $30.38 | $28.62 | $30.16 | $21.10 | 4,776,205 |
| 2018-02-13 | $29.16 | $29.44 | $28.80 | $29.22 | $20.44 | 5,459,701 |
| 2018-02-12 | $29.40 | $29.96 | $29.18 | $29.69 | $20.77 | 3,707,308 |
| 2018-02-09 | $29.54 | $29.61 | $28.09 | $29.14 | $20.38 | 8,731,785 |
| 2018-02-08 | $30.67 | $30.85 | $29.10 | $29.10 | $20.35 | 6,309,479 |
| 2018-02-07 | $31.56 | $32.14 | $30.41 | $30.48 | $21.32 | 9,217,219 |
| 2018-02-06 | $30.87 | $32.23 | $30.69 | $32.14 | $22.48 | 8,538,691 |
| 2018-02-05 | $32.62 | $33.16 | $31.81 | $31.83 | $22.26 | 7,761,477 |
| 2018-02-02 | $32.94 | $33.13 | $32.57 | $32.68 | $22.86 | 5,743,097 |
| 2018-02-01 | $32.44 | $33.39 | $32.43 | $33.35 | $23.33 | 4,775,093 |
| 2018-01-31 | $32.58 | $32.91 | $32.15 | $32.46 | $22.71 | 4,320,622 |
| 2018-01-30 | $32.37 | $32.61 | $32.07 | $32.46 | $22.71 | 4,726,353 |
| 2018-01-29 | $33.47 | $33.50 | $32.92 | $33.08 | $23.14 | 4,808,055 |
| 2018-01-26 | $34.15 | $34.43 | $33.96 | $34.10 | $23.85 | 3,015,368 |
| 2018-01-25 | $34.80 | $34.88 | $33.91 | $33.99 | $23.78 | 3,545,111 |
| 2018-01-24 | $34.80 | $34.97 | $34.24 | $34.65 | $24.24 | 8,495,608 |
| 2018-01-23 | $34.34 | $34.62 | $34.06 | $34.45 | $24.10 | 3,518,399 |
| 2018-01-22 | $33.62 | $34.60 | $33.55 | $34.59 | $24.20 | 3,242,301 |
| 2018-01-19 | $32.92 | $33.59 | $32.79 | $33.50 | $23.43 | 3,641,279 |
| 2018-01-18 | $33.40 | $33.55 | $33.09 | $33.15 | $23.19 | 4,184,195 |
| 2018-01-17 | $33.37 | $33.93 | $33.05 | $33.67 | $23.55 | 4,481,315 |
| 2018-01-16 | $34.03 | $34.26 | $33.33 | $33.39 | $23.36 | 4,770,701 |
| 2018-01-12 | $34.40 | $35.00 | $34.27 | $34.80 | $24.34 | 7,205,420 |
| 2018-01-11 | $33.16 | $34.20 | $33.12 | $34.01 | $23.79 | 5,424,922 |
| 2018-01-10 | $32.61 | $33.14 | $32.46 | $32.83 | $22.96 | 3,937,739 |
| 2018-01-09 | $32.48 | $32.74 | $32.16 | $32.38 | $22.65 | 3,266,671 |
| 2018-01-08 | $32.57 | $32.81 | $32.15 | $32.79 | $22.94 | 3,259,009 |
| 2018-01-05 | $32.32 | $32.51 | $32.00 | $32.49 | $22.73 | 2,695,963 |
| 2018-01-04 | $32.15 | $32.52 | $31.98 | $32.39 | $22.66 | 3,352,511 |
| 2018-01-03 | $32.00 | $32.33 | $31.65 | $32.09 | $22.45 | 4,404,208 |
| 2018-01-02 | $31.23 | $31.92 | $31.12 | $31.86 | $22.29 | 4,338,061 |
| 2017-12-29 | $31.36 | $31.50 | $30.87 | $31.31 | $21.90 | 2,817,814 |
| 2017-12-28 | $31.41 | $31.53 | $31.18 | $31.40 | $21.96 | 1,898,390 |
| 2017-12-27 | $31.40 | $31.60 | $31.33 | $31.48 | $22.02 | 3,100,646 |
| 2017-12-26 | $31.32 | $31.54 | $31.08 | $31.38 | $21.95 | 1,854,816 |
| 2017-12-22 | $31.10 | $31.24 | $30.61 | $31.15 | $21.79 | 3,238,023 |
| 2017-12-21 | $30.50 | $31.04 | $30.10 | $30.80 | $21.54 | 4,326,608 |
| 2017-12-20 | $28.99 | $29.94 | $28.84 | $29.86 | $20.89 | 4,465,409 |
| 2017-12-19 | $28.65 | $28.74 | $28.37 | $28.69 | $20.07 | 3,348,895 |
| 2017-12-18 | $28.12 | $28.67 | $28.05 | $28.55 | $19.97 | 3,989,709 |
| 2017-12-15 | $27.71 | $27.74 | $27.41 | $27.43 | $19.19 | 7,138,032 |
| 2017-12-14 | $28.20 | $28.59 | $27.59 | $27.61 | $19.31 | 4,624,066 |
| 2017-12-13 | $28.59 | $28.85 | $28.41 | $28.61 | $20.01 | 3,904,397 |
| 2017-12-12 | $28.84 | $28.94 | $28.60 | $28.77 | $20.12 | 3,845,136 |
| 2017-12-11 | $27.58 | $28.60 | $27.54 | $28.59 | $20.00 | 5,687,310 |
| 2017-12-08 | $27.27 | $27.50 | $27.09 | $27.35 | $19.13 | 3,958,561 |
| 2017-12-07 | $27.03 | $27.33 | $26.95 | $27.18 | $19.01 | 3,995,464 |
| 2017-12-06 | $27.92 | $27.97 | $27.36 | $27.56 | $19.28 | 3,767,163 |
| 2017-12-05 | $28.99 | $29.04 | $28.20 | $28.24 | $19.75 | 4,232,747 |
| 2017-12-04 | $29.21 | $29.62 | $28.85 | $28.91 | $20.22 | 4,190,831 |
| 2017-12-01 | $28.92 | $29.42 | $28.73 | $29.25 | $20.46 | 6,816,953 |
| 2017-11-30 | $28.09 | $28.69 | $28.06 | $28.64 | $20.03 | 9,786,585 |
| 2017-11-29 | $27.47 | $27.93 | $27.39 | $27.57 | $19.28 | 5,047,154 |
| 2017-11-28 | $26.67 | $27.53 | $26.53 | $27.50 | $19.24 | 6,203,406 |
| 2017-11-27 | $26.71 | $26.77 | $26.46 | $26.69 | $18.67 | 5,101,568 |
| 2017-11-24 | $27.18 | $27.19 | $26.81 | $26.92 | $18.83 | 2,381,167 |
| 2017-11-22 | $27.10 | $27.25 | $26.97 | $27.06 | $18.93 | 3,091,557 |
| 2017-11-21 | $26.79 | $27.23 | $26.56 | $26.60 | $18.61 | 4,672,379 |
| 2017-11-20 | $26.77 | $26.78 | $26.38 | $26.50 | $18.54 | 2,926,241 |
| 2017-11-17 | $26.59 | $26.82 | $26.51 | $26.62 | $18.53 | 3,149,181 |
| 2017-11-16 | $26.39 | $26.69 | $26.30 | $26.54 | $18.47 | 3,622,749 |
| 2017-11-15 | $26.58 | $26.69 | $26.19 | $26.50 | $18.45 | 4,558,452 |
| 2017-11-14 | $28.05 | $28.11 | $27.10 | $27.16 | $18.91 | 4,607,089 |
| 2017-11-13 | $28.12 | $28.53 | $28.08 | $28.40 | $19.77 | 4,108,703 |
| 2017-11-10 | $29.47 | $29.47 | $28.73 | $28.92 | $20.13 | 3,120,511 |
| 2017-11-09 | $28.77 | $29.48 | $28.69 | $29.36 | $20.44 | 4,505,148 |
| 2017-11-08 | $29.35 | $29.45 | $29.04 | $29.14 | $20.28 | 4,005,261 |
| 2017-11-07 | $30.10 | $30.16 | $29.22 | $29.29 | $20.39 | 7,260,488 |
| 2017-11-06 | $28.71 | $29.37 | $28.67 | $29.35 | $20.43 | 4,459,107 |
| 2017-11-03 | $28.30 | $28.80 | $28.23 | $28.58 | $19.89 | 4,158,037 |
| 2017-11-02 | $28.23 | $28.56 | $28.01 | $28.25 | $19.66 | 7,616,914 |
| 2017-11-01 | $27.81 | $28.39 | $27.62 | $27.76 | $19.32 | 9,433,402 |
| 2017-10-31 | $26.81 | $27.44 | $26.81 | $27.39 | $19.07 | 4,875,178 |
| 2017-10-30 | $26.62 | $27.08 | $26.57 | $27.04 | $18.82 | 5,015,045 |
| 2017-10-27 | $26.78 | $27.09 | $26.46 | $26.57 | $18.49 | 6,901,392 |
| 2017-10-26 | $25.50 | $26.69 | $25.16 | $26.58 | $18.50 | 11,101,911 |
| 2017-10-25 | $25.13 | $25.29 | $24.83 | $25.15 | $17.51 | 5,204,293 |
| 2017-10-24 | $25.27 | $25.47 | $25.10 | $25.36 | $17.65 | 5,326,898 |
| 2017-10-23 | $24.90 | $25.14 | $24.90 | $24.99 | $17.39 | 8,665,622 |
| 2017-10-20 | $25.03 | $25.11 | $24.53 | $24.96 | $17.37 | 8,096,961 |
| 2017-10-19 | $25.36 | $25.55 | $25.03 | $25.10 | $17.47 | 3,482,191 |
| 2017-10-18 | $25.94 | $25.98 | $25.33 | $25.49 | $17.74 | 4,738,216 |
| 2017-10-17 | $26.21 | $26.36 | $26.00 | $26.04 | $18.13 | 4,349,563 |
| 2017-10-16 | $26.84 | $26.95 | $26.49 | $26.55 | $18.48 | 3,660,252 |
| 2017-10-13 | $26.80 | $26.96 | $26.64 | $26.66 | $18.56 | 2,028,007 |
| 2017-10-12 | $26.93 | $26.94 | $26.60 | $26.62 | $18.53 | 3,989,431 |
| 2017-10-11 | $27.28 | $27.32 | $26.83 | $27.27 | $18.98 | 4,611,938 |
| 2017-10-10 | $27.79 | $27.90 | $27.24 | $27.27 | $18.98 | 2,436,142 |
| 2017-10-09 | $27.62 | $27.66 | $27.46 | $27.60 | $19.21 | 2,030,039 |
| 2017-10-06 | $27.39 | $27.49 | $27.22 | $27.42 | $19.09 | 2,707,705 |
| 2017-10-05 | $27.72 | $27.72 | $27.47 | $27.47 | $19.12 | 3,393,225 |
| 2017-10-04 | $27.74 | $28.05 | $27.53 | $27.55 | $19.18 | 2,833,524 |
| 2017-10-03 | $27.95 | $28.04 | $27.79 | $27.83 | $19.37 | 3,671,423 |
| 2017-10-02 | $27.58 | $27.70 | $27.47 | $27.66 | $19.25 | 2,897,047 |
| 2017-09-29 | $27.69 | $27.95 | $27.41 | $27.92 | $19.43 | 5,850,457 |
| 2017-09-28 | $28.08 | $28.50 | $27.71 | $27.84 | $19.38 | 6,358,591 |
| 2017-09-27 | $26.93 | $27.44 | $26.78 | $27.43 | $19.09 | 5,807,407 |
| 2017-09-26 | $26.78 | $26.98 | $26.71 | $26.79 | $18.65 | 3,387,279 |
| 2017-09-25 | $26.60 | $27.15 | $26.57 | $27.02 | $18.81 | 4,672,714 |
| 2017-09-22 | $27.11 | $27.14 | $26.58 | $26.83 | $18.68 | 3,497,316 |
| 2017-09-21 | $27.41 | $27.50 | $27.13 | $27.21 | $18.94 | 3,977,370 |
| 2017-09-20 | $27.52 | $27.87 | $27.40 | $27.60 | $19.21 | 5,889,422 |
| 2017-09-19 | $27.36 | $27.65 | $27.25 | $27.61 | $19.22 | 4,171,737 |
| 2017-09-18 | $26.98 | $27.38 | $26.90 | $27.25 | $18.97 | 4,224,686 |
| 2017-09-15 | $26.92 | $27.08 | $26.60 | $27.06 | $18.84 | 10,045,934 |
| 2017-09-14 | $26.85 | $26.99 | $26.56 | $26.70 | $18.58 | 5,308,904 |
| 2017-09-13 | $25.95 | $26.41 | $25.90 | $26.41 | $18.38 | 6,730,527 |
| 2017-09-12 | $25.68 | $26.11 | $25.65 | $25.95 | $18.06 | 4,788,612 |
| 2017-09-11 | $25.74 | $25.95 | $25.57 | $25.77 | $17.94 | 3,749,731 |
| 2017-09-08 | $26.18 | $26.23 | $25.46 | $25.50 | $17.75 | 3,828,889 |
| 2017-09-07 | $26.62 | $26.72 | $26.24 | $26.33 | $18.33 | 4,097,908 |
| 2017-09-06 | $26.63 | $26.84 | $26.17 | $26.24 | $18.26 | 5,426,272 |
| 2017-09-05 | $26.48 | $26.72 | $26.32 | $26.57 | $18.49 | 4,699,141 |
| 2017-09-01 | $26.04 | $26.36 | $25.80 | $26.32 | $18.32 | 3,430,878 |
| 2017-08-31 | $25.62 | $25.95 | $25.48 | $25.83 | $17.98 | 3,450,353 |
| 2017-08-30 | $25.43 | $25.57 | $25.29 | $25.42 | $17.69 | 3,028,565 |
| 2017-08-29 | $25.42 | $25.67 | $25.30 | $25.61 | $17.83 | 2,581,541 |
| 2017-08-28 | $25.82 | $25.86 | $25.38 | $25.50 | $17.75 | 3,077,948 |
| 2017-08-25 | $25.52 | $25.84 | $25.49 | $25.76 | $17.93 | 3,242,965 |
| 2017-08-24 | $25.55 | $25.57 | $25.17 | $25.17 | $17.52 | 2,501,073 |
| 2017-08-23 | $25.45 | $25.79 | $25.39 | $25.61 | $17.83 | 1,887,887 |
| 2017-08-22 | $25.60 | $25.62 | $25.30 | $25.31 | $17.62 | 2,129,594 |
| 2017-08-21 | $25.58 | $25.64 | $25.41 | $25.43 | $17.70 | 2,785,215 |
| 2017-08-18 | $25.51 | $25.98 | $25.45 | $25.75 | $17.92 | 3,169,947 |
| 2017-08-17 | $25.88 | $26.12 | $25.57 | $25.57 | $17.80 | 2,941,560 |
| 2017-08-16 | $26.40 | $26.40 | $25.75 | $25.89 | $18.02 | 2,267,620 |
| 2017-08-15 | $26.20 | $26.29 | $25.91 | $26.11 | $18.17 | 2,556,542 |
| 2017-08-14 | $26.47 | $26.64 | $26.24 | $26.31 | $18.31 | 2,726,911 |
| 2017-08-11 | $26.45 | $26.79 | $26.40 | $26.42 | $18.39 | 2,861,173 |
| 2017-08-10 | $27.13 | $27.18 | $26.57 | $26.87 | $18.70 | 4,538,239 |
| 2017-08-09 | $27.15 | $27.33 | $26.94 | $27.16 | $18.91 | 3,704,895 |
| 2017-08-08 | $27.03 | $27.39 | $26.95 | $27.15 | $18.90 | 3,449,189 |
| 2017-08-07 | $27.68 | $27.68 | $27.24 | $27.30 | $19.00 | 2,809,705 |
| 2017-08-04 | $27.75 | $27.76 | $27.34 | $27.53 | $19.16 | 2,526,932 |
| 2017-08-03 | $27.77 | $27.80 | $27.40 | $27.53 | $19.16 | 3,816,576 |
| 2017-08-02 | $28.01 | $28.15 | $27.70 | $27.87 | $19.40 | 4,248,733 |
| 2017-08-01 | $28.54 | $28.55 | $27.96 | $28.25 | $19.66 | 3,364,818 |
| 2017-07-31 | $28.84 | $28.84 | $28.31 | $28.54 | $19.87 | 3,314,373 |
| 2017-07-28 | $28.44 | $29.18 | $28.41 | $28.89 | $20.11 | 5,545,509 |
| 2017-07-27 | $28.50 | $28.73 | $27.67 | $28.70 | $19.98 | 5,693,218 |
| 2017-07-26 | $27.83 | $28.24 | $27.64 | $27.74 | $19.31 | 4,975,543 |
| 2017-07-25 | $26.41 | $28.30 | $26.41 | $27.56 | $19.18 | 13,176,804 |
| 2017-07-24 | $27.99 | $28.12 | $27.82 | $28.04 | $19.52 | 2,867,327 |
| 2017-07-21 | $28.28 | $28.36 | $27.82 | $27.89 | $19.41 | 3,260,138 |
| 2017-07-20 | $28.70 | $28.77 | $28.25 | $28.42 | $19.78 | 3,553,815 |
| 2017-07-19 | $27.60 | $28.81 | $27.59 | $28.68 | $19.96 | 4,777,991 |
| 2017-07-18 | $28.20 | $28.20 | $27.61 | $27.81 | $19.36 | 2,225,625 |
| 2017-07-17 | $27.88 | $28.19 | $27.80 | $27.81 | $19.36 | 2,348,912 |
| 2017-07-14 | $28.07 | $28.36 | $27.87 | $28.08 | $19.55 | 3,885,541 |
| 2017-07-13 | $27.02 | $27.61 | $26.78 | $27.53 | $19.16 | 5,827,100 |
| 2017-07-12 | $28.13 | $28.16 | $27.44 | $27.61 | $19.22 | 3,490,429 |
| 2017-07-11 | $27.30 | $28.18 | $27.13 | $27.58 | $19.20 | 6,547,730 |
| 2017-07-10 | $26.46 | $27.47 | $26.46 | $27.17 | $18.91 | 5,269,442 |
| 2017-07-07 | $26.55 | $26.79 | $26.33 | $26.74 | $18.61 | 3,350,825 |
| 2017-07-06 | $27.49 | $27.54 | $26.94 | $26.96 | $18.77 | 3,857,875 |
| 2017-07-05 | $27.65 | $27.71 | $27.10 | $27.44 | $19.10 | 5,743,723 |
| 2017-07-03 | $27.46 | $28.30 | $27.43 | $28.20 | $19.63 | 2,726,888 |
| 2017-06-30 | $27.25 | $27.38 | $27.07 | $27.20 | $18.93 | 4,800,089 |
| 2017-06-29 | $27.20 | $27.33 | $27.02 | $27.22 | $18.95 | 5,797,749 |
| 2017-06-28 | $27.15 | $27.48 | $27.14 | $27.24 | $18.96 | 3,704,867 |
| 2017-06-27 | $27.09 | $27.40 | $26.89 | $26.92 | $18.74 | 5,006,477 |
| 2017-06-26 | $26.97 | $27.09 | $26.80 | $26.88 | $18.71 | 2,538,596 |
| 2017-06-23 | $26.79 | $27.02 | $26.63 | $26.70 | $18.58 | 3,114,178 |
| 2017-06-22 | $26.38 | $27.08 | $26.25 | $26.73 | $18.61 | 5,107,468 |
| 2017-06-21 | $26.86 | $26.87 | $26.25 | $26.49 | $18.44 | 6,017,742 |
| 2017-06-20 | $26.78 | $26.79 | $26.42 | $26.62 | $18.53 | 4,851,729 |
| 2017-06-19 | $27.45 | $27.48 | $27.17 | $27.23 | $18.95 | 5,145,034 |
| 2017-06-16 | $27.32 | $27.61 | $27.24 | $27.59 | $19.20 | 14,841,051 |
| 2017-06-15 | $27.33 | $27.84 | $27.33 | $27.66 | $19.25 | 8,656,955 |
| 2017-06-14 | $28.83 | $28.85 | $28.04 | $28.38 | $19.75 | 5,050,535 |
| 2017-06-13 | $28.59 | $28.98 | $28.57 | $28.89 | $20.11 | 3,671,919 |
| 2017-06-12 | $28.78 | $28.91 | $28.46 | $28.70 | $19.98 | 4,675,982 |
| 2017-06-09 | $27.99 | $28.80 | $27.92 | $28.54 | $19.87 | 5,418,849 |
| 2017-06-08 | $27.93 | $28.27 | $27.89 | $28.08 | $19.55 | 4,270,744 |
| 2017-06-07 | $28.65 | $28.87 | $28.08 | $28.22 | $19.64 | 6,790,914 |
| 2017-06-06 | $28.75 | $29.17 | $28.70 | $29.03 | $20.21 | 4,560,705 |
| 2017-06-05 | $28.92 | $29.36 | $28.87 | $29.09 | $20.25 | 2,695,435 |
| 2017-06-02 | $29.04 | $29.29 | $28.74 | $29.00 | $20.19 | 5,587,666 |
| 2017-06-01 | $28.70 | $29.45 | $28.56 | $29.43 | $20.49 | 6,103,132 |
| 2017-05-31 | $28.71 | $29.04 | $28.42 | $28.95 | $20.15 | 7,699,222 |
| 2017-05-30 | $28.98 | $29.02 | $28.68 | $28.68 | $19.96 | 3,861,871 |
| 2017-05-26 | $28.75 | $29.25 | $28.75 | $29.07 | $20.23 | 7,710,724 |
| 2017-05-25 | $30.82 | $30.91 | $29.36 | $29.38 | $20.45 | 14,054,432 |
| 2017-05-24 | $31.75 | $31.88 | $30.91 | $31.30 | $21.79 | 5,061,505 |
| 2017-05-23 | $32.17 | $32.21 | $31.64 | $31.79 | $22.13 | 3,830,456 |
| 2017-05-22 | $32.37 | $32.46 | $31.95 | $32.10 | $22.34 | 3,128,728 |
| 2017-05-19 | $31.74 | $32.26 | $31.63 | $32.08 | $22.33 | 4,020,580 |
| 2017-05-18 | $30.81 | $31.78 | $30.78 | $31.54 | $21.95 | 3,437,352 |
| 2017-05-17 | $31.28 | $31.46 | $31.01 | $31.28 | $21.77 | 3,960,913 |
| 2017-05-16 | $31.91 | $32.04 | $31.29 | $31.40 | $21.86 | 4,286,079 |
| 2017-05-15 | $31.74 | $31.89 | $31.36 | $31.45 | $21.89 | 4,023,622 |
| 2017-05-12 | $31.54 | $31.59 | $30.78 | $30.92 | $21.52 | 2,887,589 |
| 2017-05-11 | $32.03 | $32.03 | $31.45 | $31.53 | $21.95 | 3,158,941 |
| 2017-05-10 | $31.95 | $32.39 | $31.90 | $32.01 | $22.28 | 4,396,979 |
| 2017-05-09 | $31.59 | $31.72 | $31.27 | $31.62 | $22.01 | 2,863,601 |
| 2017-05-08 | $31.54 | $31.82 | $31.45 | $31.59 | $21.99 | 3,285,371 |
| 2017-05-05 | $31.42 | $31.96 | $31.26 | $31.93 | $22.23 | 2,972,100 |
| 2017-05-04 | $31.21 | $31.25 | $30.80 | $31.02 | $21.59 | 5,476,588 |
| 2017-05-03 | $31.06 | $31.27 | $30.83 | $31.17 | $21.70 | 5,046,035 |
| 2017-05-02 | $30.76 | $31.11 | $30.59 | $30.76 | $21.41 | 6,122,092 |
| 2017-05-01 | $30.05 | $30.29 | $29.91 | $30.06 | $20.92 | 2,886,625 |
| 2017-04-28 | $30.20 | $30.32 | $29.91 | $30.13 | $20.97 | 3,827,201 |
| 2017-04-27 | $30.09 | $30.52 | $29.86 | $30.20 | $21.02 | 12,923,400 |
| 2017-04-26 | $31.87 | $32.47 | $31.87 | $32.26 | $22.46 | 4,028,934 |
| 2017-04-25 | $32.19 | $32.25 | $31.88 | $32.12 | $22.36 | 6,128,423 |
| 2017-04-24 | $32.80 | $32.80 | $31.85 | $31.89 | $22.20 | 6,786,276 |
| 2017-04-21 | $31.89 | $32.03 | $31.51 | $31.71 | $22.07 | 4,775,836 |
| 2017-04-20 | $32.36 | $32.63 | $32.08 | $32.16 | $22.39 | 4,283,397 |
| 2017-04-19 | $32.47 | $32.54 | $31.98 | $32.04 | $22.30 | 4,319,671 |
| 2017-04-18 | $32.45 | $32.71 | $32.32 | $32.46 | $22.59 | 2,668,029 |
| 2017-04-17 | $32.75 | $32.84 | $32.31 | $32.57 | $22.67 | 3,292,610 |
| 2017-04-13 | $33.11 | $33.22 | $32.50 | $32.52 | $22.64 | 2,739,987 |
| 2017-04-12 | $33.63 | $33.85 | $33.22 | $33.33 | $23.20 | 3,735,524 |
| 2017-04-11 | $33.77 | $33.79 | $33.20 | $33.53 | $23.34 | 2,564,501 |
| 2017-04-10 | $33.47 | $33.80 | $33.35 | $33.64 | $23.42 | 2,198,755 |
| 2017-04-07 | $33.98 | $34.00 | $33.42 | $33.50 | $23.32 | 2,903,656 |
| 2017-04-06 | $33.71 | $34.07 | $33.42 | $33.63 | $23.41 | 4,641,151 |
| 2017-04-05 | $33.47 | $33.76 | $32.95 | $32.96 | $22.94 | 5,681,914 |
| 2017-04-04 | $32.46 | $32.84 | $32.24 | $32.63 | $22.71 | 3,389,637 |
| 2017-04-03 | $32.83 | $32.83 | $32.17 | $32.46 | $22.59 | 4,530,163 |
| 2017-03-31 | $32.52 | $32.89 | $32.45 | $32.50 | $22.62 | 4,269,760 |
| 2017-03-30 | $33.19 | $33.21 | $32.13 | $32.18 | $22.40 | 18,316,343 |
| 2017-03-29 | $31.91 | $33.03 | $31.87 | $32.98 | $22.96 | 4,321,830 |
| 2017-03-28 | $31.52 | $32.03 | $31.47 | $31.97 | $22.25 | 5,583,524 |
| 2017-03-27 | $31.33 | $31.56 | $31.21 | $31.41 | $21.86 | 4,581,674 |
| 2017-03-24 | $31.45 | $31.73 | $31.22 | $31.30 | $21.79 | 4,255,136 |
| 2017-03-23 | $31.69 | $31.73 | $31.28 | $31.41 | $21.86 | 7,286,802 |
| 2017-03-22 | $31.61 | $32.25 | $31.61 | $32.06 | $22.32 | 6,146,628 |
| 2017-03-21 | $31.54 | $32.03 | $31.42 | $31.86 | $22.18 | 7,489,993 |
| 2017-03-20 | $31.33 | $31.52 | $31.18 | $31.39 | $21.85 | 6,279,252 |
| 2017-03-17 | $31.75 | $31.93 | $31.25 | $31.69 | $22.06 | 15,702,076 |
| 2017-03-16 | $32.11 | $32.13 | $31.53 | $31.82 | $22.15 | 4,170,320 |
| 2017-03-15 | $31.51 | $32.12 | $31.35 | $32.04 | $22.30 | 4,610,840 |
| 2017-03-14 | $31.29 | $31.49 | $30.96 | $31.37 | $21.84 | 4,188,256 |
| 2017-03-13 | $31.72 | $32.04 | $31.66 | $31.79 | $22.13 | 3,381,767 |
| 2017-03-10 | $31.54 | $31.80 | $31.43 | $31.70 | $22.07 | 4,407,310 |
| 2017-03-09 | $31.28 | $31.59 | $30.73 | $31.50 | $21.93 | 7,948,238 |
| 2017-03-08 | $31.61 | $31.96 | $31.48 | $31.59 | $21.99 | 6,789,080 |
| 2017-03-07 | $32.03 | $32.10 | $31.66 | $31.90 | $22.20 | 3,515,469 |
| 2017-03-06 | $32.20 | $32.35 | $32.03 | $32.28 | $22.47 | 3,095,596 |
| 2017-03-03 | $33.27 | $33.35 | $32.43 | $32.52 | $22.64 | 2,478,545 |
| 2017-03-02 | $33.17 | $33.72 | $33.10 | $33.14 | $23.07 | 3,587,304 |
| 2017-03-01 | $32.53 | $33.35 | $32.52 | $33.19 | $23.10 | 4,115,200 |
| 2017-02-28 | $32.56 | $32.58 | $32.19 | $32.32 | $22.50 | 7,759,606 |
| 2017-02-27 | $32.04 | $33.41 | $32.00 | $33.03 | $22.99 | 6,913,277 |
| 2017-02-24 | $31.88 | $32.34 | $31.88 | $32.30 | $22.48 | 5,809,792 |
| 2017-02-23 | $33.23 | $33.35 | $32.59 | $32.88 | $22.89 | 5,889,777 |
| 2017-02-22 | $32.55 | $32.84 | $32.28 | $32.69 | $22.75 | 5,780,549 |
| 2017-02-21 | $32.41 | $32.75 | $32.36 | $32.71 | $22.77 | 3,816,177 |
| 2017-02-17 | $32.18 | $32.33 | $32.03 | $32.10 | $22.34 | 3,058,765 |
| 2017-02-16 | $32.44 | $32.78 | $32.28 | $32.48 | $22.61 | 5,570,251 |
| 2017-02-15 | $32.24 | $32.83 | $32.22 | $32.68 | $22.75 | 7,775,423 |
| 2017-02-14 | $32.17 | $32.34 | $31.67 | $32.33 | $22.50 | 4,778,141 |
| 2017-02-13 | $31.93 | $32.06 | $31.62 | $31.85 | $22.17 | 3,714,945 |
| 2017-02-10 | $31.19 | $31.78 | $31.18 | $31.76 | $22.11 | 7,101,296 |
| 2017-02-09 | $31.16 | $31.51 | $30.99 | $31.25 | $21.75 | 6,172,090 |
| 2017-02-08 | $30.79 | $31.49 | $30.61 | $31.22 | $21.73 | 5,270,041 |
| 2017-02-07 | $31.48 | $31.77 | $31.12 | $31.47 | $21.91 | 7,797,242 |
| 2017-02-06 | $32.76 | $32.83 | $31.98 | $32.03 | $22.30 | 5,147,947 |
| 2017-02-03 | $32.56 | $33.41 | $32.56 | $33.41 | $23.26 | 4,689,889 |
| 2017-02-02 | $33.45 | $33.46 | $32.71 | $32.92 | $22.91 | 4,162,048 |
| 2017-02-01 | $33.69 | $33.91 | $33.32 | $33.71 | $23.46 | 5,782,027 |
| 2017-01-31 | $33.43 | $33.66 | $32.84 | $33.62 | $23.40 | 7,138,852 |
| 2017-01-30 | $34.61 | $34.70 | $33.18 | $33.30 | $23.18 | 6,151,724 |
| 2017-01-27 | $35.70 | $35.73 | $35.15 | $35.30 | $24.57 | 3,929,126 |
| 2017-01-26 | $35.06 | $35.44 | $35.04 | $35.25 | $24.54 | 5,761,987 |
| 2017-01-25 | $34.51 | $35.34 | $34.49 | $35.27 | $24.55 | 8,209,811 |
| 2017-01-24 | $33.73 | $34.65 | $33.66 | $34.21 | $23.81 | 5,621,105 |
| 2017-01-23 | $33.84 | $33.84 | $33.17 | $33.47 | $23.30 | 9,251,375 |
| 2017-01-20 | $34.30 | $34.46 | $34.03 | $34.14 | $23.76 | 9,115,741 |
| 2017-01-19 | $34.72 | $34.90 | $34.17 | $34.20 | $23.81 | 8,343,601 |
| 2017-01-18 | $34.86 | $35.22 | $34.45 | $34.92 | $24.31 | 17,002,450 |
| 2017-01-17 | $35.89 | $36.14 | $34.92 | $35.35 | $24.61 | 71,210,516 |
| 2017-01-13 | $35.62 | $35.95 | $35.12 | $35.85 | $24.95 | 54,506,859 |
| 2017-01-12 | $37.03 | $37.09 | $35.94 | $36.00 | $25.06 | 9,680,501 |
| 2017-01-11 | $35.98 | $36.81 | $35.91 | $36.67 | $25.52 | 5,273,169 |
| 2017-01-10 | $36.34 | $36.34 | $35.71 | $35.79 | $24.91 | 3,620,339 |
| 2017-01-09 | $36.09 | $36.44 | $35.76 | $35.89 | $24.98 | 6,236,883 |
| 2017-01-06 | $36.16 | $36.73 | $35.90 | $36.40 | $25.34 | 4,900,207 |
| 2017-01-05 | $36.55 | $36.96 | $36.33 | $36.61 | $25.48 | 5,441,549 |
| 2017-01-04 | $36.29 | $36.79 | $36.07 | $36.73 | $25.57 | 3,555,717 |
| 2017-01-03 | $36.08 | $36.44 | $35.86 | $36.39 | $25.33 | 6,198,857 |
| 2016-12-30 | $35.60 | $35.91 | $35.39 | $35.53 | $24.73 | 2,741,539 |
| 2016-12-29 | $35.27 | $35.73 | $35.27 | $35.55 | $24.75 | 3,031,894 |
| 2016-12-28 | $35.70 | $35.87 | $35.09 | $35.19 | $24.49 | 3,454,522 |
| 2016-12-27 | $35.25 | $35.69 | $35.25 | $35.67 | $24.83 | 1,752,730 |
| 2016-12-23 | $35.18 | $35.30 | $34.82 | $35.02 | $24.38 | 1,954,745 |
| 2016-12-22 | $35.00 | $35.47 | $34.84 | $35.25 | $24.54 | 2,793,060 |
| 2016-12-21 | $34.93 | $35.03 | $34.60 | $34.96 | $24.33 | 3,018,357 |
| 2016-12-20 | $34.87 | $35.04 | $34.64 | $34.68 | $24.14 | 2,829,251 |
| 2016-12-19 | $34.75 | $34.83 | $34.43 | $34.63 | $24.10 | 2,552,051 |
| 2016-12-16 | $34.95 | $35.03 | $34.67 | $34.90 | $24.29 | 5,318,419 |
| 2016-12-15 | $34.56 | $35.31 | $34.42 | $35.15 | $24.47 | 4,267,847 |
| 2016-12-14 | $35.41 | $35.62 | $34.94 | $34.99 | $24.36 | 2,686,193 |
| 2016-12-13 | $35.88 | $35.90 | $35.55 | $35.71 | $24.86 | 3,978,559 |
| 2016-12-12 | $36.38 | $36.41 | $35.83 | $36.08 | $25.11 | 5,461,521 |
| 2016-12-09 | $35.55 | $35.75 | $35.17 | $35.36 | $24.61 | 4,028,211 |
| 2016-12-08 | $35.46 | $35.96 | $35.17 | $35.90 | $24.99 | 7,685,365 |
| 2016-12-07 | $35.78 | $36.02 | $35.54 | $35.90 | $24.99 | 4,109,525 |
| 2016-12-06 | $36.00 | $36.32 | $35.85 | $36.25 | $25.23 | 4,420,446 |
| 2016-12-05 | $35.89 | $36.51 | $35.86 | $36.31 | $25.27 | 4,726,106 |
| 2016-12-02 | $34.83 | $35.82 | $34.81 | $35.60 | $24.78 | 4,222,483 |
| 2016-12-01 | $34.82 | $35.17 | $34.51 | $34.70 | $24.15 | 7,549,718 |
| 2016-11-30 | $33.99 | $34.74 | $33.79 | $34.26 | $23.85 | 9,793,319 |
| 2016-11-29 | $32.75 | $33.28 | $32.45 | $33.00 | $22.97 | 6,891,997 |
| 2016-11-28 | $33.37 | $33.60 | $33.06 | $33.31 | $23.19 | 6,229,926 |
| 2016-11-25 | $34.29 | $34.29 | $33.64 | $33.98 | $23.65 | 2,212,506 |
| 2016-11-23 | $34.25 | $34.84 | $34.00 | $34.71 | $24.16 | 5,066,967 |
| 2016-11-22 | $34.94 | $35.04 | $34.34 | $34.77 | $24.20 | 4,583,619 |
| 2016-11-21 | $34.74 | $35.15 | $34.60 | $35.13 | $24.45 | 3,358,428 |
| 2016-11-18 | $34.41 | $34.51 | $34.09 | $34.26 | $23.85 | 4,056,248 |
| 2016-11-17 | $34.79 | $35.01 | $34.42 | $34.92 | $24.31 | 4,436,388 |
| 2016-11-16 | $35.05 | $35.08 | $34.50 | $34.81 | $24.23 | 6,713,778 |
| 2016-11-15 | $34.51 | $35.74 | $34.38 | $35.40 | $24.64 | 5,007,968 |
| 2016-11-14 | $33.61 | $34.25 | $33.61 | $34.23 | $23.83 | 2,937,973 |
| 2016-11-11 | $34.27 | $34.47 | $33.55 | $33.76 | $23.50 | 4,263,048 |
| 2016-11-10 | $34.00 | $34.69 | $33.84 | $34.48 | $24.00 | 6,201,310 |
| 2016-11-09 | $32.93 | $33.85 | $32.85 | $33.52 | $23.33 | 5,462,260 |
| 2016-11-08 | $32.72 | $33.06 | $32.70 | $32.93 | $22.92 | 2,895,158 |
| 2016-11-07 | $32.78 | $32.96 | $32.54 | $32.96 | $22.94 | 3,115,741 |
| 2016-11-04 | $32.44 | $32.57 | $31.99 | $32.24 | $22.44 | 4,358,532 |
| 2016-11-03 | $32.23 | $32.70 | $32.15 | $32.64 | $22.72 | 4,929,912 |
| 2016-11-02 | $32.08 | $32.32 | $31.53 | $32.14 | $22.37 | 5,328,134 |
| 2016-11-01 | $32.53 | $32.75 | $32.12 | $32.50 | $22.62 | 6,343,843 |
| 2016-10-31 | $32.53 | $32.75 | $32.18 | $32.27 | $22.46 | 5,886,740 |
| 2016-10-28 | $32.65 | $33.10 | $32.23 | $32.49 | $22.62 | 5,950,503 |
| 2016-10-27 | $32.87 | $32.98 | $32.39 | $32.50 | $22.62 | 7,066,299 |
| 2016-10-26 | $31.99 | $32.24 | $31.65 | $32.13 | $22.36 | 4,275,476 |
| 2016-10-25 | $32.38 | $32.62 | $32.24 | $32.42 | $22.57 | 3,744,042 |
| 2016-10-24 | $33.18 | $33.20 | $32.03 | $32.41 | $22.56 | 4,924,953 |
| 2016-10-21 | $32.96 | $33.43 | $32.89 | $33.26 | $23.15 | 6,689,055 |
| 2016-10-20 | $32.30 | $33.38 | $31.90 | $32.86 | $22.87 | 12,509,720 |
| 2016-10-19 | $31.33 | $31.56 | $31.14 | $31.49 | $21.92 | 5,555,164 |
| 2016-10-18 | $31.84 | $31.95 | $30.91 | $31.15 | $21.68 | 4,411,604 |
| 2016-10-17 | $31.73 | $31.99 | $31.33 | $31.44 | $21.88 | 3,811,847 |
| 2016-10-14 | $32.00 | $32.05 | $31.63 | $31.73 | $22.09 | 4,046,004 |
| 2016-10-13 | $31.27 | $31.99 | $31.24 | $31.85 | $22.17 | 5,152,069 |
| 2016-10-12 | $31.28 | $31.50 | $31.26 | $31.43 | $21.88 | 3,530,112 |
| 2016-10-11 | $31.85 | $31.89 | $31.01 | $31.30 | $21.79 | 4,296,175 |
| 2016-10-10 | $31.72 | $32.22 | $31.72 | $32.15 | $22.38 | 5,173,620 |
| 2016-10-07 | $31.52 | $31.54 | $31.13 | $31.32 | $21.80 | 4,520,212 |
| 2016-10-06 | $30.87 | $31.26 | $30.75 | $30.95 | $21.54 | 4,241,182 |
| 2016-10-05 | $30.51 | $31.07 | $30.41 | $30.71 | $21.38 | 6,485,614 |
| 2016-10-04 | $30.04 | $30.30 | $29.73 | $29.95 | $20.85 | 5,124,292 |
| 2016-10-03 | $29.70 | $29.97 | $29.48 | $29.88 | $20.80 | 5,476,619 |
| 2016-09-30 | $30.08 | $30.19 | $29.64 | $29.67 | $20.65 | 5,169,416 |
| 2016-09-29 | $28.92 | $30.02 | $28.91 | $29.51 | $20.54 | 7,985,467 |
| 2016-09-28 | $27.72 | $28.55 | $27.34 | $28.53 | $19.86 | 5,611,791 |
| 2016-09-27 | $27.14 | $27.72 | $27.12 | $27.43 | $19.09 | 4,410,813 |
| 2016-09-26 | $27.65 | $28.06 | $27.50 | $27.53 | $19.16 | 4,166,190 |
| 2016-09-23 | $27.87 | $28.08 | $27.33 | $27.45 | $19.11 | 6,090,346 |
| 2016-09-22 | $28.47 | $28.63 | $27.94 | $27.99 | $19.48 | 6,043,724 |
| 2016-09-21 | $27.81 | $28.04 | $27.45 | $27.93 | $19.44 | 4,224,081 |
| 2016-09-20 | $27.53 | $27.77 | $27.31 | $27.55 | $19.18 | 6,975,052 |
| 2016-09-19 | $27.78 | $28.13 | $27.49 | $27.51 | $19.15 | 3,521,125 |
| 2016-09-16 | $27.35 | $27.60 | $27.29 | $27.51 | $19.15 | 4,535,912 |
| 2016-09-15 | $27.70 | $27.98 | $27.40 | $27.83 | $19.37 | 4,149,249 |
| 2016-09-14 | $27.75 | $28.10 | $27.42 | $27.61 | $19.22 | 4,782,410 |
| 2016-09-13 | $28.08 | $28.32 | $27.53 | $27.86 | $19.39 | 4,655,473 |
| 2016-09-12 | $27.65 | $28.50 | $27.52 | $28.31 | $19.71 | 5,212,113 |
| 2016-09-09 | $28.72 | $28.89 | $27.81 | $27.81 | $19.36 | 5,106,843 |
| 2016-09-08 | $28.38 | $28.92 | $28.31 | $28.86 | $20.09 | 5,220,195 |
| 2016-09-07 | $28.45 | $28.69 | $28.17 | $28.21 | $19.64 | 5,420,849 |
| 2016-09-06 | $28.31 | $28.69 | $28.25 | $28.44 | $19.80 | 4,883,401 |
| 2016-09-02 | $28.12 | $28.29 | $27.77 | $27.84 | $19.38 | 2,524,831 |
| 2016-09-01 | $28.25 | $28.34 | $27.41 | $27.71 | $19.29 | 4,638,783 |
| 2016-08-31 | $28.04 | $28.59 | $28.04 | $28.20 | $19.63 | 6,612,617 |
| 2016-08-30 | $28.19 | $28.47 | $27.89 | $28.25 | $19.66 | 4,711,949 |
| 2016-08-29 | $28.00 | $28.40 | $27.96 | $28.03 | $19.51 | 4,619,337 |
| 2016-08-26 | $28.68 | $28.91 | $27.92 | $28.06 | $19.53 | 6,028,103 |
| 2016-08-25 | $28.39 | $28.56 | $28.21 | $28.53 | $19.86 | 3,667,512 |
| 2016-08-24 | $28.28 | $28.62 | $28.13 | $28.20 | $19.63 | 3,888,889 |
| 2016-08-23 | $28.35 | $28.76 | $28.30 | $28.47 | $19.82 | 3,257,364 |
| 2016-08-22 | $28.58 | $28.64 | $28.16 | $28.29 | $19.69 | 3,230,328 |
| 2016-08-19 | $28.85 | $29.05 | $28.50 | $28.83 | $20.07 | 6,840,919 |
| 2016-08-18 | $27.76 | $28.69 | $27.76 | $28.55 | $19.87 | 5,296,976 |
| 2016-08-17 | $27.02 | $27.58 | $26.86 | $27.55 | $19.18 | 4,631,632 |
| 2016-08-16 | $27.31 | $27.58 | $27.10 | $27.18 | $18.92 | 4,372,300 |
| 2016-08-15 | $26.89 | $27.24 | $26.86 | $27.07 | $18.84 | 3,895,790 |
| 2016-08-12 | $27.11 | $27.29 | $26.63 | $26.77 | $18.63 | 5,282,231 |
| 2016-08-11 | $26.13 | $26.68 | $26.10 | $26.55 | $18.48 | 5,568,455 |
| 2016-08-10 | $26.40 | $26.68 | $25.97 | $26.00 | $18.10 | 5,431,348 |
| 2016-08-09 | $26.50 | $26.62 | $26.15 | $26.28 | $18.29 | 6,922,306 |
| 2016-08-08 | $26.03 | $26.30 | $25.95 | $26.02 | $18.11 | 4,652,852 |
| 2016-08-05 | $25.03 | $25.82 | $25.03 | $25.75 | $17.92 | 3,479,822 |
| 2016-08-04 | $24.89 | $25.19 | $24.63 | $24.98 | $17.39 | 3,460,892 |
| 2016-08-03 | $24.59 | $24.97 | $24.37 | $24.97 | $17.38 | 3,227,652 |
| 2016-08-02 | $24.33 | $24.62 | $24.00 | $24.61 | $17.13 | 4,514,084 |
| 2016-08-01 | $25.20 | $25.23 | $24.12 | $24.20 | $16.84 | 5,218,660 |
| 2016-07-29 | $25.16 | $25.45 | $25.12 | $25.38 | $17.67 | 4,983,369 |
| 2016-07-28 | $25.55 | $25.95 | $25.25 | $25.39 | $17.67 | 5,386,616 |
| 2016-07-27 | $25.45 | $25.70 | $25.00 | $25.24 | $17.57 | 3,630,106 |
| 2016-07-26 | $25.19 | $25.43 | $24.98 | $25.37 | $17.66 | 3,956,605 |
| 2016-07-25 | $25.76 | $25.82 | $25.18 | $25.24 | $17.57 | 4,071,469 |
| 2016-07-22 | $27.12 | $27.27 | $25.96 | $26.04 | $18.13 | 7,223,267 |
| 2016-07-21 | $27.96 | $28.26 | $27.07 | $27.17 | $18.91 | 8,031,538 |
| 2016-07-20 | $27.20 | $27.90 | $27.03 | $27.74 | $19.31 | 5,004,889 |
| 2016-07-19 | $27.49 | $27.82 | $27.35 | $27.40 | $19.07 | 3,596,959 |
| 2016-07-18 | $27.18 | $27.71 | $27.01 | $27.70 | $19.28 | 2,794,065 |
| 2016-07-15 | $27.48 | $27.51 | $27.17 | $27.32 | $19.02 | 2,287,328 |
| 2016-07-14 | $27.46 | $27.54 | $27.12 | $27.34 | $19.03 | 3,120,778 |
| 2016-07-13 | $27.26 | $27.40 | $26.63 | $27.05 | $18.83 | 3,897,578 |
| 2016-07-12 | $26.90 | $27.45 | $26.90 | $27.11 | $18.87 | 3,633,786 |
| 2016-07-11 | $26.80 | $27.10 | $26.21 | $26.21 | $18.24 | 3,312,712 |
| 2016-07-08 | $26.24 | $26.57 | $26.10 | $26.36 | $18.35 | 2,451,891 |
| 2016-07-07 | $26.09 | $26.62 | $25.62 | $25.81 | $17.97 | 3,288,367 |
| 2016-07-06 | $25.63 | $25.98 | $25.34 | $25.92 | $18.04 | 3,241,490 |
| 2016-07-05 | $26.78 | $26.79 | $25.82 | $26.14 | $18.20 | 3,276,122 |
| 2016-07-01 | $26.97 | $27.48 | $26.97 | $27.25 | $18.97 | 3,180,116 |
| 2016-06-30 | $26.16 | $26.67 | $25.98 | $26.67 | $18.56 | 4,434,767 |
| 2016-06-29 | $25.66 | $26.13 | $25.54 | $25.86 | $18.00 | 4,897,054 |
| 2016-06-28 | $25.03 | $25.21 | $24.74 | $25.01 | $17.41 | 4,387,178 |
| 2016-06-27 | $25.41 | $25.50 | $24.31 | $24.42 | $17.00 | 3,317,952 |
| 2016-06-24 | $26.18 | $26.97 | $25.86 | $25.90 | $18.03 | 10,860,441 |
| 2016-06-23 | $27.99 | $28.17 | $27.76 | $28.11 | $19.57 | 3,143,051 |
| 2016-06-22 | $27.96 | $27.96 | $27.54 | $27.60 | $19.21 | 2,591,942 |
| 2016-06-21 | $27.35 | $27.70 | $27.03 | $27.59 | $19.20 | 3,903,324 |
| 2016-06-20 | $27.59 | $27.85 | $27.38 | $27.43 | $19.09 | 6,087,367 |
| 2016-06-17 | $26.46 | $27.53 | $26.27 | $27.05 | $18.83 | 5,110,959 |
| 2016-06-16 | $26.34 | $26.37 | $25.71 | $26.11 | $18.17 | 3,277,282 |
| 2016-06-15 | $26.71 | $27.25 | $26.49 | $26.66 | $18.56 | 2,905,779 |
| 2016-06-14 | $26.43 | $27.07 | $26.41 | $26.73 | $18.61 | 3,475,460 |
| 2016-06-13 | $26.79 | $27.41 | $26.72 | $26.93 | $18.75 | 3,811,218 |
| 2016-06-10 | $27.82 | $28.15 | $27.46 | $27.47 | $19.12 | 3,613,662 |
| 2016-06-09 | $28.51 | $28.67 | $28.24 | $28.27 | $19.68 | 5,043,757 |
| 2016-06-08 | $29.00 | $29.38 | $28.82 | $29.06 | $20.23 | 5,713,923 |
| 2016-06-07 | $27.99 | $28.43 | $27.97 | $28.35 | $19.73 | 5,406,199 |
| 2016-06-06 | $27.02 | $27.90 | $27.00 | $27.80 | $19.35 | 6,145,066 |
| 2016-06-03 | $26.66 | $27.06 | $26.52 | $26.59 | $18.51 | 3,168,992 |
| 2016-06-02 | $26.58 | $26.89 | $26.42 | $26.59 | $18.51 | 4,282,645 |
| 2016-06-01 | $26.91 | $27.16 | $26.51 | $26.91 | $18.73 | 3,568,469 |
| 2016-05-31 | $27.06 | $27.46 | $27.00 | $27.23 | $18.95 | 4,700,501 |
| 2016-05-27 | $26.76 | $27.01 | $26.65 | $27.00 | $18.79 | 2,767,339 |
| 2016-05-26 | $27.54 | $27.65 | $26.73 | $26.74 | $18.61 | 6,399,758 |
| 2016-05-25 | $27.23 | $27.49 | $27.12 | $27.29 | $19.00 | 7,850,403 |
| 2016-05-24 | $27.27 | $27.34 | $26.55 | $26.96 | $18.77 | 6,327,851 |
| 2016-05-23 | $26.87 | $27.26 | $26.65 | $27.05 | $18.83 | 6,400,742 |
| 2016-05-20 | $27.18 | $27.60 | $26.47 | $27.12 | $18.88 | 12,829,036 |
| 2016-05-19 | $29.01 | $29.01 | $27.29 | $27.30 | $19.00 | 12,215,457 |
| 2016-05-18 | $29.20 | $29.26 | $28.43 | $28.65 | $19.94 | 3,744,296 |
| 2016-05-17 | $28.79 | $29.42 | $28.74 | $29.31 | $20.40 | 3,466,912 |
| 2016-05-16 | $28.14 | $29.04 | $28.03 | $28.85 | $20.08 | 4,031,157 |
| 2016-05-13 | $27.78 | $28.07 | $27.43 | $27.57 | $19.19 | 2,640,504 |
| 2016-05-12 | $28.45 | $28.61 | $27.64 | $28.01 | $19.50 | 2,607,837 |
| 2016-05-11 | $27.89 | $28.42 | $27.13 | $28.12 | $19.57 | 2,710,072 |
| 2016-05-10 | $27.67 | $28.06 | $27.47 | $27.95 | $19.46 | 2,455,071 |
| 2016-05-09 | $27.77 | $28.04 | $27.25 | $27.58 | $19.20 | 3,172,436 |
| 2016-05-06 | $28.26 | $29.05 | $28.07 | $28.65 | $19.94 | 2,653,119 |
| 2016-05-05 | $29.14 | $29.19 | $28.32 | $28.57 | $19.89 | 2,743,362 |
| 2016-05-04 | $29.49 | $29.82 | $28.48 | $28.53 | $19.86 | 3,418,208 |
| 2016-05-03 | $29.48 | $29.61 | $29.01 | $29.44 | $20.49 | 3,661,127 |
| 2016-05-02 | $30.47 | $30.70 | $29.65 | $29.96 | $20.85 | 3,569,633 |
| 2016-04-29 | $30.32 | $31.25 | $29.84 | $30.49 | $21.22 | 5,551,617 |
| 2016-04-28 | $30.13 | $31.30 | $29.97 | $30.22 | $21.04 | 7,808,723 |
| 2016-04-27 | $29.24 | $31.05 | $28.24 | $30.35 | $21.13 | 7,940,483 |
| 2016-04-26 | $29.07 | $29.19 | $27.93 | $28.50 | $19.84 | 9,411,799 |
| 2016-04-25 | $29.34 | $29.46 | $28.63 | $28.85 | $20.08 | 3,350,372 |
| 2016-04-22 | $28.95 | $30.06 | $28.90 | $29.53 | $20.55 | 2,973,430 |
| 2016-04-21 | $29.38 | $29.45 | $28.77 | $28.89 | $20.11 | 3,722,800 |
| 2016-04-20 | $29.28 | $29.57 | $28.92 | $29.29 | $20.39 | 2,555,149 |
| 2016-04-19 | $29.00 | $29.60 | $28.71 | $29.52 | $20.55 | 3,604,581 |
| 2016-04-18 | $26.99 | $28.84 | $26.88 | $28.77 | $20.03 | 4,043,894 |
| 2016-04-15 | $27.92 | $27.92 | $27.19 | $27.70 | $19.28 | 3,610,957 |
| 2016-04-14 | $28.76 | $28.90 | $27.84 | $28.23 | $19.65 | 3,998,515 |
| 2016-04-13 | $28.19 | $28.86 | $28.04 | $28.71 | $19.98 | 3,033,832 |
| 2016-04-12 | $27.46 | $28.25 | $27.21 | $28.08 | $19.55 | 3,546,824 |
| 2016-04-11 | $27.61 | $27.85 | $27.23 | $27.23 | $18.95 | 2,472,125 |
| 2016-04-08 | $27.43 | $27.97 | $27.34 | $27.56 | $19.18 | 2,481,831 |
| 2016-04-07 | $27.28 | $27.46 | $26.50 | $26.80 | $18.65 | 4,433,345 |
| 2016-04-06 | $27.35 | $27.63 | $26.53 | $27.55 | $19.18 | 4,053,763 |
| 2016-04-05 | $26.83 | $27.27 | $26.59 | $26.98 | $18.78 | 4,150,419 |
| 2016-04-04 | $27.08 | $27.30 | $26.72 | $27.09 | $18.86 | 4,824,558 |
| 2016-04-01 | $26.77 | $27.56 | $26.77 | $27.24 | $18.96 | 3,896,786 |
| 2016-03-31 | $26.97 | $27.40 | $26.88 | $27.36 | $19.04 | 4,279,138 |
| 2016-03-30 | $27.19 | $27.65 | $26.89 | $27.09 | $18.86 | 3,366,271 |
| 2016-03-29 | $26.42 | $26.89 | $26.17 | $26.85 | $18.69 | 3,012,463 |
| 2016-03-28 | $26.98 | $27.15 | $26.51 | $26.84 | $18.68 | 3,614,596 |
| 2016-03-24 | $26.35 | $27.03 | $26.11 | $26.98 | $18.78 | 5,527,531 |
| 2016-03-23 | $27.19 | $27.54 | $26.86 | $26.87 | $18.70 | 3,193,317 |
| 2016-03-22 | $27.40 | $27.94 | $27.29 | $27.45 | $19.11 | 2,997,052 |
| 2016-03-21 | $27.30 | $27.87 | $27.13 | $27.82 | $19.36 | 3,182,835 |
| 2016-03-18 | $27.80 | $27.88 | $27.43 | $27.54 | $19.17 | 7,737,593 |
| 2016-03-17 | $27.36 | $27.71 | $27.07 | $27.60 | $19.21 | 3,874,348 |
| 2016-03-16 | $26.87 | $27.19 | $26.54 | $27.07 | $18.84 | 3,380,387 |
| 2016-03-15 | $26.77 | $26.85 | $26.22 | $26.78 | $18.64 | 3,826,263 |
| 2016-03-14 | $27.04 | $27.53 | $26.82 | $27.17 | $18.91 | 5,408,323 |
| 2016-03-11 | $26.11 | $27.58 | $26.11 | $27.54 | $19.17 | 7,807,916 |
| 2016-03-10 | $25.12 | $25.54 | $24.82 | $25.36 | $17.65 | 4,678,700 |
| 2016-03-09 | $24.64 | $25.67 | $23.68 | $25.27 | $17.59 | 6,681,179 |
| 2016-03-08 | $26.39 | $26.39 | $23.99 | $24.34 | $16.94 | 9,944,518 |
| 2016-03-07 | $25.60 | $26.67 | $25.44 | $26.64 | $18.54 | 8,543,324 |
| 2016-03-04 | $26.54 | $26.66 | $25.35 | $25.68 | $17.87 | 8,291,713 |
| 2016-03-03 | $25.72 | $26.47 | $25.62 | $26.45 | $18.41 | 4,665,990 |
| 2016-03-02 | $25.24 | $25.77 | $24.70 | $25.77 | $17.94 | 3,965,231 |
| 2016-03-01 | $24.82 | $25.56 | $24.67 | $25.40 | $17.68 | 4,021,171 |
| 2016-02-29 | $24.54 | $24.88 | $24.23 | $24.53 | $17.07 | 8,807,652 |
| 2016-02-26 | $24.36 | $24.85 | $24.12 | $24.53 | $17.07 | 3,869,913 |
| 2016-02-25 | $24.46 | $24.62 | $23.27 | $23.86 | $16.61 | 5,040,423 |
| 2016-02-24 | $23.79 | $24.51 | $23.52 | $24.48 | $17.04 | 4,884,012 |
| 2016-02-23 | $25.12 | $25.30 | $24.19 | $24.20 | $16.84 | 4,289,425 |
| 2016-02-22 | $26.25 | $26.25 | $25.26 | $25.32 | $17.62 | 6,045,845 |
| 2016-02-19 | $24.63 | $25.17 | $24.30 | $25.17 | $17.52 | 5,713,518 |
| 2016-02-18 | $25.41 | $25.41 | $24.44 | $24.83 | $17.28 | 9,540,353 |
| 2016-02-17 | $26.19 | $26.83 | $24.93 | $25.14 | $17.50 | 19,752,837 |
| 2016-02-16 | $23.53 | $23.65 | $23.04 | $23.48 | $16.34 | 11,895,651 |
| 2016-02-12 | $23.10 | $23.71 | $22.98 | $23.12 | $16.09 | 12,309,185 |
| 2016-02-11 | $22.74 | $23.14 | $22.30 | $22.77 | $15.85 | 6,089,631 |
| 2016-02-10 | $22.88 | $23.61 | $22.71 | $23.16 | $16.12 | 7,814,213 |
| 2016-02-09 | $23.24 | $23.50 | $22.52 | $22.98 | $16.00 | 6,758,400 |
| 2016-02-08 | $23.39 | $23.72 | $23.16 | $23.62 | $16.44 | 7,500,600 |
| 2016-02-05 | $23.83 | $24.38 | $23.54 | $23.81 | $16.57 | 7,339,456 |
| 2016-02-04 | $24.35 | $25.45 | $24.07 | $24.28 | $16.90 | 9,051,975 |
| 2016-02-03 | $23.94 | $24.40 | $22.91 | $24.07 | $16.75 | 8,913,875 |
| 2016-02-02 | $23.53 | $24.20 | $23.53 | $23.63 | $16.45 | 4,369,904 |
| 2016-02-01 | $25.05 | $25.25 | $24.22 | $24.78 | $17.25 | 7,326,791 |
| 2016-01-29 | $24.35 | $25.15 | $24.15 | $25.15 | $17.51 | 9,835,640 |
| 2016-01-28 | $24.97 | $25.13 | $23.95 | $24.32 | $16.93 | 6,623,679 |
| 2016-01-27 | $23.84 | $24.50 | $23.66 | $23.92 | $16.65 | 5,679,046 |
| 2016-01-26 | $24.00 | $24.25 | $23.52 | $23.93 | $16.66 | 4,754,711 |
| 2016-01-25 | $23.61 | $24.54 | $23.37 | $23.38 | $16.27 | 6,415,503 |
| 2016-01-22 | $24.81 | $24.98 | $23.68 | $24.31 | $16.92 | 8,209,895 |
| 2016-01-21 | $23.36 | $24.42 | $23.26 | $23.78 | $16.55 | 5,704,684 |
| 2016-01-20 | $23.34 | $23.88 | $22.85 | $23.58 | $16.41 | 7,411,298 |
| 2016-01-19 | $24.49 | $24.56 | $23.57 | $23.88 | $16.62 | 5,961,125 |
| 2016-01-15 | $24.48 | $24.79 | $24.09 | $24.33 | $16.94 | 7,015,102 |
| 2016-01-14 | $24.95 | $25.62 | $24.55 | $25.52 | $17.76 | 5,602,464 |
| 2016-01-13 | $25.53 | $25.75 | $24.75 | $24.75 | $17.23 | 6,136,048 |
| 2016-01-12 | $26.20 | $26.20 | $24.72 | $25.25 | $17.58 | 5,680,702 |
| 2016-01-11 | $26.12 | $26.17 | $25.22 | $25.44 | $17.71 | 4,460,421 |
| 2016-01-08 | $27.21 | $27.58 | $25.98 | $26.00 | $18.10 | 4,923,260 |
| 2016-01-07 | $26.55 | $27.42 | $26.37 | $26.83 | $18.68 | 6,912,087 |
| 2016-01-06 | $27.96 | $28.30 | $26.76 | $27.11 | $18.87 | 6,731,304 |
| 2016-01-05 | $29.14 | $29.27 | $28.48 | $28.81 | $20.05 | 3,135,096 |
| 2016-01-04 | $28.88 | $29.24 | $28.36 | $29.22 | $20.34 | 3,601,195 |
| 2015-12-31 | $28.97 | $29.41 | $28.83 | $29.01 | $20.19 | 1,989,624 |
| 2015-12-30 | $28.56 | $29.59 | $28.56 | $29.16 | $20.30 | 2,836,264 |
| 2015-12-29 | $29.45 | $29.73 | $29.01 | $29.20 | $20.33 | 2,249,808 |
| 2015-12-28 | $28.59 | $28.96 | $28.34 | $28.95 | $20.15 | 2,698,457 |
| 2015-12-24 | $29.70 | $29.85 | $29.23 | $29.25 | $20.36 | 1,820,956 |
| 2015-12-23 | $29.57 | $29.68 | $28.99 | $29.62 | $20.62 | 4,379,214 |
| 2015-12-22 | $28.87 | $29.13 | $28.65 | $28.88 | $20.10 | 3,910,088 |
| 2015-12-21 | $28.39 | $28.86 | $28.08 | $28.70 | $19.98 | 2,989,680 |
| 2015-12-18 | $28.87 | $29.08 | $28.34 | $28.35 | $19.73 | 5,957,054 |
| 2015-12-17 | $30.18 | $30.36 | $29.04 | $29.04 | $20.21 | 3,668,620 |
| 2015-12-16 | $30.52 | $31.04 | $29.94 | $30.37 | $21.14 | 3,522,082 |
| 2015-12-15 | $29.66 | $31.12 | $29.56 | $30.62 | $21.31 | 4,696,857 |
| 2015-12-14 | $28.76 | $29.61 | $28.76 | $29.18 | $20.31 | 6,146,446 |
| 2015-12-11 | $30.26 | $30.46 | $28.85 | $28.92 | $20.13 | 5,835,070 |
| 2015-12-10 | $31.00 | $31.26 | $30.35 | $30.85 | $21.47 | 9,687,539 |
| 2015-12-09 | $30.94 | $33.67 | $29.80 | $31.43 | $21.88 | 8,956,876 |
| 2015-12-08 | $30.38 | $31.41 | $30.21 | $30.71 | $21.38 | 4,271,760 |
| 2015-12-07 | $31.66 | $31.66 | $30.38 | $30.92 | $21.52 | 4,562,788 |
| 2015-12-04 | $32.87 | $33.12 | $32.11 | $32.64 | $22.72 | 3,651,732 |
| 2015-12-03 | $33.98 | $34.15 | $33.04 | $33.19 | $23.10 | 2,886,770 |
| 2015-12-02 | $33.79 | $34.30 | $33.31 | $33.67 | $23.44 | 3,088,030 |
| 2015-12-01 | $33.92 | $34.23 | $33.43 | $34.02 | $23.68 | 2,455,631 |
| 2015-11-30 | $34.13 | $34.63 | $33.70 | $34.02 | $23.68 | 2,796,380 |
| 2015-11-27 | $33.66 | $34.14 | $33.27 | $33.38 | $23.23 | 790,786 |
| 2015-11-25 | $33.80 | $34.46 | $33.34 | $33.91 | $23.60 | 1,511,005 |
| 2015-11-24 | $33.49 | $34.35 | $33.39 | $34.20 | $23.81 | 2,494,559 |
| 2015-11-23 | $33.04 | $33.52 | $32.83 | $33.27 | $23.16 | 1,654,080 |
| 2015-11-20 | $33.50 | $33.76 | $32.64 | $33.11 | $23.05 | 2,202,760 |
| 2015-11-19 | $34.18 | $34.43 | $33.28 | $33.41 | $23.26 | 1,633,576 |
| 2015-11-18 | $33.51 | $34.36 | $33.18 | $34.32 | $23.89 | 2,236,320 |
| 2015-11-17 | $33.29 | $33.64 | $32.91 | $33.14 | $23.07 | 1,854,303 |
| 2015-11-16 | $32.28 | $33.46 | $32.12 | $33.44 | $23.28 | 2,367,218 |
| 2015-11-13 | $32.34 | $32.82 | $32.08 | $32.27 | $22.46 | 2,945,111 |
| 2015-11-12 | $32.89 | $33.78 | $32.43 | $32.48 | $22.61 | 2,981,568 |
| 2015-11-11 | $34.45 | $34.47 | $33.28 | $33.65 | $23.42 | 2,322,125 |
| 2015-11-10 | $34.44 | $34.78 | $33.98 | $34.46 | $23.99 | 1,890,053 |
| 2015-11-09 | $35.03 | $35.27 | $34.04 | $34.62 | $24.10 | 2,269,702 |
| 2015-11-06 | $34.60 | $35.31 | $34.50 | $35.11 | $24.44 | 2,200,352 |
| 2015-11-05 | $35.31 | $35.87 | $34.82 | $35.02 | $24.38 | 2,759,890 |
| 2015-11-04 | $35.43 | $35.93 | $35.21 | $35.47 | $24.69 | 3,281,022 |
| 2015-11-03 | $34.76 | $35.77 | $34.68 | $35.48 | $24.70 | 4,773,917 |
| 2015-11-02 | $33.44 | $34.70 | $33.38 | $34.66 | $24.13 | 4,138,325 |
| 2015-10-30 | $32.87 | $34.07 | $32.41 | $33.83 | $23.55 | 7,437,529 |
| 2015-10-29 | $33.28 | $33.80 | $32.62 | $32.83 | $22.85 | 3,624,015 |
| 2015-10-28 | $32.12 | $33.54 | $31.74 | $33.48 | $23.30 | 6,505,223 |
| 2015-10-27 | $31.38 | $32.36 | $31.05 | $31.80 | $22.13 | 3,382,294 |
| 2015-10-26 | $33.13 | $33.49 | $31.96 | $32.23 | $22.43 | 4,353,269 |
| 2015-10-23 | $32.70 | $33.74 | $32.42 | $33.27 | $23.16 | 4,717,911 |
| 2015-10-22 | $32.88 | $33.46 | $32.46 | $32.72 | $22.78 | 5,028,006 |
| 2015-10-21 | $33.44 | $33.92 | $32.40 | $32.76 | $22.80 | 10,457,537 |
| 2015-10-20 | $33.52 | $34.19 | $33.25 | $34.06 | $23.71 | 4,666,780 |
| 2015-10-19 | $33.62 | $34.07 | $33.43 | $33.85 | $23.56 | 3,061,633 |
| 2015-10-16 | $35.01 | $35.04 | $33.45 | $34.09 | $23.73 | 3,452,148 |
| 2015-10-15 | $33.91 | $34.85 | $33.61 | $34.78 | $24.21 | 4,512,713 |
| 2015-10-14 | $33.72 | $34.11 | $33.25 | $33.96 | $23.64 | 2,635,022 |
| 2015-10-13 | $33.40 | $34.23 | $33.33 | $33.63 | $23.41 | 3,212,918 |
| 2015-10-12 | $34.43 | $34.67 | $33.43 | $33.66 | $23.43 | 2,488,554 |
| 2015-10-09 | $34.90 | $34.90 | $34.01 | $34.45 | $23.98 | 2,575,235 |
| 2015-10-08 | $34.09 | $34.99 | $33.54 | $34.77 | $24.20 | 3,552,708 |
| 2015-10-07 | $34.15 | $34.57 | $33.24 | $34.19 | $23.80 | 5,383,206 |
| 2015-10-06 | $32.77 | $34.04 | $32.27 | $33.49 | $23.31 | 10,022,343 |
| 2015-10-05 | $31.07 | $32.99 | $30.39 | $32.78 | $22.82 | 8,394,461 |
| 2015-10-02 | $29.40 | $30.73 | $29.00 | $30.73 | $21.39 | 10,536,636 |
| 2015-10-01 | $31.54 | $31.59 | $29.72 | $29.83 | $20.76 | 8,545,470 |
| 2015-09-30 | $31.74 | $31.92 | $30.49 | $31.00 | $21.58 | 5,569,487 |
| 2015-09-29 | $31.74 | $32.11 | $31.23 | $31.55 | $21.96 | 4,651,639 |
| 2015-09-28 | $32.38 | $32.49 | $31.36 | $31.47 | $21.91 | 3,689,759 |
| 2015-09-25 | $32.93 | $33.11 | $32.50 | $32.83 | $22.85 | 2,987,398 |
| 2015-09-24 | $32.46 | $32.85 | $31.78 | $32.55 | $22.66 | 4,293,057 |
| 2015-09-23 | $33.08 | $33.44 | $32.73 | $32.77 | $22.81 | 2,210,913 |
| 2015-09-22 | $32.54 | $33.93 | $32.51 | $33.01 | $22.98 | 4,325,872 |
| 2015-09-21 | $33.76 | $33.94 | $33.11 | $33.18 | $23.10 | 2,573,030 |
| 2015-09-18 | $31.31 | $33.99 | $31.31 | $33.28 | $23.17 | 5,676,178 |
| 2015-09-17 | $35.02 | $35.33 | $34.29 | $34.60 | $24.08 | 4,048,672 |
| 2015-09-16 | $34.19 | $35.66 | $33.91 | $35.13 | $24.45 | 3,339,712 |
| 2015-09-15 | $33.16 | $33.94 | $33.08 | $33.80 | $23.53 | 2,685,157 |
| 2015-09-14 | $32.45 | $33.15 | $32.27 | $33.02 | $22.98 | 3,876,534 |
| 2015-09-11 | $32.01 | $32.71 | $32.01 | $32.54 | $22.65 | 3,375,347 |
| 2015-09-10 | $32.86 | $33.62 | $32.53 | $33.32 | $23.19 | 4,337,773 |
| 2015-09-09 | $34.16 | $34.49 | $32.60 | $32.87 | $22.88 | 4,382,736 |
| 2015-09-08 | $33.53 | $33.94 | $33.22 | $33.85 | $23.56 | 4,214,536 |
| 2015-09-04 | $33.82 | $33.92 | $32.94 | $33.20 | $23.11 | 5,085,760 |
TechnipFMC plc (FTI) News Headlines
.jpg)
Insiders at these companies including Meta and Coinbase are dumping stock during rally
Several tech executives made large insider sales in early March, according to securities filings and VerityData.
cnbc.com March 12, 2024.jpg)
This unique energy stock is a 'grand slam' for investors, according to Benchmark
TechnipFMC offers unprecedented revenue visibility, margin expansion and free cash flow generation, one analyst says.
cnbc.com April 1, 2024Recent TechnipFMC plc (FTI) News
Similar Companies to TechnipFMC plc (FTI) in the Oil & Gas Equipment & Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cactus Inc - Class A | WHD | Oil & Gas Equipment & Services | Energy | 221,000 |
| NOV Inc | NOV | Oil & Gas Equipment & Services | Energy | 102,400 |
| Schlumberger Ltd | SLB | Oil & Gas Equipment & Services | Energy | 100,000 |
| Halliburton Company | HAL | Oil & Gas Equipment & Services | Energy | 55,000 |
| Baker Hughes Co - Class A | BKR | Oil & Gas Equipment & Services | Energy | 54,000 |
| Weatherford International plc - New | WFRD | Oil & Gas Equipment & Services | Energy | 50,000 |
| TechnipFMC plc | FTI | Oil & Gas Equipment & Services | Energy | 37,000 |
| Tenaris S.A. | TS | Oil & Gas Equipment & Services | Energy | 25,000 |
| Exterran Corp | EXTN | Oil & Gas Equipment & Services | Energy | 8,062 |
| ChampionX Corporation | CHX | Oil & Gas Equipment & Services | Energy | 8,000 |