Kinder Morgan Inc - Class P (KMI) Exchange: NYSE
Data as of May 2, 2025
$26.83 ($0.53) 2.02%
Kinder Morgan Inc - Class P - Daily Information
Click for more stock information on Kinder Morgan Inc - Class P.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $26.63 |
| Previous Close | $26.83 |
| High | $26.89 |
| Low | $26.45 |
| Adjusted Open | $26.63 |
| Previous Adjusted Close | $26.83 |
| Adjusted High | $26.89 |
| Adjusted Low | $26.45 |
About Kinder Morgan Inc - Class P (KMI)
Kinder Morgan Inc-Class P (KMI) is a company in the energy industry which operates in North America. It is the 3rd largest energy company in North America and is headquartered in Houston, Texas. The company primarily transports and stores natural gas, crude oil, and refined products. It also owns and operates a network of pipelines across the continent, storage facilities, terminals and other energy-related services. Since its inception in 1997, KMI has grown to become a leader in the energy industry and is currently the fourth-largest energy company in the U.S. Its gas pipeline network is by far the most extensive in North America and the company has achieved impressive growth in natural gas transportation and storage. In 2020, KMIâs y-o-y net income grew a whopping 45% compared to the year before, reaching a staggering $2.5 billion. Additionally, KMI's of proven oil reserves increased to 31.3 billion barrels, showing sustained growth and expansion in the energy industry.
Invest in Kinder Morgan Inc - Class P (KMI)
Historical Stock Data for Kinder Morgan Inc - Class P (KMI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $26.63 | $26.89 | $26.45 | $26.83 | $26.83 | 10,497,860 |
| 2025-05-01 | $26.09 | $26.88 | $26.02 | $26.30 | $26.30 | 13,555,137 |
| 2025-04-30 | $26.52 | $26.67 | $25.95 | $26.30 | $26.30 | 15,398,226 |
| 2025-04-29 | $26.87 | $27.33 | $26.84 | $27.21 | $27.21 | 10,926,980 |
| 2025-04-28 | $26.83 | $27.14 | $26.56 | $27.07 | $27.07 | 11,939,338 |
| 2025-04-25 | $26.72 | $26.90 | $26.59 | $26.85 | $26.85 | 9,267,333 |
| 2025-04-24 | $26.70 | $27.03 | $26.49 | $26.87 | $26.87 | 10,988,217 |
| 2025-04-23 | $26.85 | $27.13 | $26.41 | $26.60 | $26.60 | 19,540,380 |
| 2025-04-22 | $26.28 | $26.79 | $26.02 | $26.60 | $26.60 | 18,212,105 |
| 2025-04-21 | $26.86 | $27.01 | $25.43 | $25.79 | $25.79 | 19,053,182 |
| 2025-04-17 | $26.77 | $27.68 | $26.71 | $27.10 | $27.10 | 22,874,119 |
| 2025-04-16 | $27.09 | $27.46 | $26.82 | $26.95 | $26.95 | 11,724,158 |
| 2025-04-15 | $26.92 | $27.61 | $26.88 | $27.22 | $27.22 | 12,974,832 |
| 2025-04-14 | $27.00 | $27.05 | $26.61 | $26.80 | $26.80 | 11,119,645 |
| 2025-04-11 | $25.92 | $26.58 | $25.42 | $26.47 | $26.47 | 15,769,117 |
| 2025-04-10 | $25.90 | $26.35 | $25.11 | $25.79 | $25.79 | 17,628,520 |
| 2025-04-09 | $24.69 | $26.64 | $24.39 | $26.25 | $26.25 | 26,281,170 |
| 2025-04-08 | $26.27 | $26.53 | $24.82 | $25.21 | $25.21 | 16,547,017 |
| 2025-04-07 | $24.38 | $26.18 | $23.94 | $25.37 | $25.37 | 23,814,418 |
| 2025-04-04 | $26.72 | $27.09 | $25.11 | $25.29 | $25.29 | 29,083,901 |
| 2025-04-03 | $27.86 | $28.65 | $27.63 | $27.72 | $27.72 | 16,703,977 |
| 2025-04-02 | $28.38 | $28.94 | $28.36 | $28.92 | $28.92 | 8,556,562 |
| 2025-04-01 | $28.37 | $28.66 | $28.09 | $28.63 | $28.63 | 8,692,076 |
| 2025-03-31 | $28.11 | $28.68 | $28.09 | $28.53 | $28.53 | 13,867,916 |
| 2025-03-28 | $28.04 | $28.45 | $27.98 | $28.37 | $28.37 | 8,357,277 |
| 2025-03-27 | $28.49 | $28.56 | $28.07 | $28.23 | $28.23 | 8,885,233 |
| 2025-03-26 | $29.03 | $29.09 | $28.35 | $28.48 | $28.48 | 11,928,476 |
| 2025-03-25 | $28.83 | $29.13 | $28.65 | $28.83 | $28.83 | 11,393,868 |
| 2025-03-24 | $28.08 | $28.79 | $28.06 | $28.71 | $28.71 | 12,508,517 |
| 2025-03-21 | $27.99 | $28.08 | $27.76 | $27.93 | $27.93 | 19,506,438 |
| 2025-03-20 | $27.77 | $28.17 | $27.72 | $28.06 | $28.06 | 8,205,546 |
| 2025-03-19 | $27.64 | $27.94 | $27.46 | $27.85 | $27.85 | 11,477,999 |
| 2025-03-18 | $27.80 | $27.92 | $27.46 | $27.52 | $27.52 | 12,056,545 |
| 2025-03-17 | $27.04 | $27.88 | $26.97 | $27.79 | $27.79 | 10,623,719 |
| 2025-03-14 | $26.82 | $27.20 | $26.64 | $27.10 | $27.10 | 8,635,014 |
| 2025-03-13 | $26.60 | $26.78 | $26.34 | $26.54 | $26.54 | 10,449,196 |
| 2025-03-12 | $26.66 | $26.89 | $26.33 | $26.52 | $26.52 | 11,236,242 |
| 2025-03-11 | $26.15 | $26.80 | $26.10 | $26.41 | $26.41 | 14,035,803 |
| 2025-03-10 | $26.03 | $26.41 | $25.78 | $26.14 | $26.14 | 14,215,587 |
| 2025-03-07 | $26.36 | $26.50 | $25.53 | $26.14 | $26.14 | 12,813,582 |
| 2025-03-06 | $26.41 | $26.52 | $25.86 | $26.31 | $26.31 | 13,529,980 |
| 2025-03-05 | $26.80 | $26.95 | $26.22 | $26.73 | $26.73 | 12,349,787 |
| 2025-03-04 | $26.91 | $27.55 | $26.62 | $26.99 | $26.99 | 16,430,316 |
| 2025-03-03 | $27.50 | $27.89 | $26.94 | $27.14 | $27.14 | 16,312,178 |
| 2025-02-28 | $26.19 | $27.12 | $26.18 | $27.10 | $27.10 | 16,400,588 |
| 2025-02-27 | $26.27 | $26.55 | $25.89 | $26.21 | $26.21 | 15,315,669 |
| 2025-02-26 | $26.11 | $26.31 | $25.93 | $26.17 | $26.17 | 12,280,198 |
| 2025-02-25 | $26.45 | $26.50 | $25.43 | $26.10 | $26.10 | 15,350,108 |
| 2025-02-24 | $26.53 | $26.83 | $26.18 | $26.47 | $26.47 | 15,017,329 |
| 2025-02-21 | $26.54 | $26.81 | $26.19 | $26.41 | $26.41 | 21,468,901 |
| 2025-02-20 | $26.64 | $26.72 | $26.22 | $26.59 | $26.59 | 12,513,917 |
| 2025-02-19 | $26.75 | $27.20 | $26.65 | $26.89 | $26.89 | 12,193,665 |
| 2025-02-18 | $26.60 | $26.95 | $26.56 | $26.75 | $26.75 | 12,601,939 |
| 2025-02-14 | $26.65 | $26.96 | $26.54 | $26.55 | $26.55 | 12,565,378 |
| 2025-02-13 | $26.36 | $26.75 | $26.18 | $26.56 | $26.56 | 14,668,501 |
| 2025-02-12 | $26.45 | $26.85 | $26.13 | $26.28 | $26.28 | 15,356,954 |
| 2025-02-11 | $26.99 | $26.99 | $26.39 | $26.79 | $26.79 | 16,879,101 |
| 2025-02-10 | $27.20 | $27.29 | $26.74 | $27.07 | $27.07 | 16,680,646 |
| 2025-02-07 | $26.86 | $27.22 | $26.58 | $27.04 | $27.04 | 12,992,725 |
| 2025-02-06 | $27.71 | $27.71 | $26.54 | $26.78 | $26.78 | 15,741,056 |
| 2025-02-05 | $27.68 | $27.88 | $27.49 | $27.64 | $27.64 | 12,067,772 |
| 2025-02-04 | $27.35 | $27.75 | $27.33 | $27.50 | $27.50 | 12,009,169 |
| 2025-02-03 | $26.84 | $27.79 | $26.72 | $27.58 | $27.58 | 12,768,265 |
| 2025-01-31 | $28.23 | $28.26 | $27.42 | $27.48 | $27.20 | 21,420,790 |
| 2025-01-30 | $27.57 | $28.21 | $27.50 | $28.10 | $27.81 | 16,858,915 |
| 2025-01-29 | $27.54 | $27.98 | $27.13 | $27.30 | $27.02 | 14,620,648 |
| 2025-01-28 | $27.55 | $27.60 | $26.95 | $27.46 | $27.18 | 23,941,360 |
| 2025-01-27 | $29.04 | $29.21 | $27.29 | $27.46 | $27.18 | 37,477,213 |
| 2025-01-24 | $30.48 | $30.56 | $30.17 | $30.27 | $30.27 | 12,773,813 |
| 2025-01-23 | $31.30 | $31.30 | $30.09 | $30.48 | $30.48 | 22,002,762 |
| 2025-01-22 | $31.45 | $31.46 | $30.66 | $30.78 | $30.78 | 20,361,193 |
| 2025-01-21 | $30.58 | $31.48 | $30.55 | $31.22 | $31.22 | 22,826,567 |
| 2025-01-17 | $29.97 | $30.51 | $29.88 | $30.31 | $30.31 | 16,062,366 |
| 2025-01-16 | $29.44 | $30.07 | $29.34 | $30.06 | $30.06 | 21,219,053 |
| 2025-01-15 | $29.39 | $29.58 | $29.25 | $29.44 | $29.44 | 12,104,185 |
| 2025-01-14 | $28.58 | $29.29 | $28.48 | $29.12 | $29.12 | 14,599,883 |
| 2025-01-13 | $28.25 | $28.66 | $28.18 | $28.52 | $28.52 | 12,018,977 |
| 2025-01-10 | $28.49 | $28.82 | $28.02 | $28.16 | $28.16 | 11,912,509 |
| 2025-01-08 | $27.74 | $28.31 | $27.68 | $28.29 | $28.29 | 11,148,958 |
| 2025-01-07 | $27.93 | $28.09 | $27.69 | $27.81 | $27.81 | 9,703,906 |
| 2025-01-06 | $28.30 | $28.39 | $27.73 | $27.83 | $27.83 | 14,420,788 |
| 2025-01-03 | $28.25 | $28.53 | $28.14 | $28.27 | $28.27 | 9,878,840 |
| 2025-01-02 | $27.62 | $28.21 | $27.51 | $28.11 | $28.11 | 13,893,103 |
| 2024-12-31 | $27.42 | $27.74 | $27.35 | $27.40 | $27.40 | 7,862,384 |
| 2024-12-30 | $27.16 | $27.55 | $26.93 | $27.36 | $27.36 | 7,953,936 |
| 2024-12-27 | $27.20 | $27.36 | $27.05 | $27.18 | $27.18 | 6,755,828 |
| 2024-12-26 | $27.23 | $27.29 | $27.10 | $27.25 | $27.25 | 8,173,206 |
| 2024-12-24 | $27.10 | $27.39 | $26.99 | $27.33 | $27.33 | 4,699,643 |
| 2024-12-23 | $26.85 | $27.10 | $26.55 | $27.05 | $27.05 | 10,863,263 |
| 2024-12-20 | $26.23 | $26.99 | $26.14 | $26.85 | $26.85 | 28,504,699 |
| 2024-12-19 | $26.12 | $26.51 | $25.84 | $26.24 | $26.24 | 20,250,868 |
| 2024-12-18 | $26.59 | $26.72 | $25.78 | $25.83 | $25.83 | 12,764,508 |
| 2024-12-17 | $26.40 | $26.71 | $26.11 | $26.61 | $26.61 | 14,320,246 |
| 2024-12-16 | $26.70 | $26.75 | $26.42 | $26.56 | $26.56 | 11,582,317 |
| 2024-12-13 | $26.87 | $26.99 | $26.70 | $26.88 | $26.88 | 8,284,762 |
| 2024-12-12 | $26.95 | $27.20 | $26.80 | $26.90 | $26.90 | 10,795,660 |
| 2024-12-11 | $27.02 | $27.27 | $26.88 | $26.95 | $26.95 | 15,058,612 |
| 2024-12-10 | $27.32 | $27.41 | $26.79 | $26.89 | $26.89 | 15,516,798 |
| 2024-12-09 | $27.85 | $27.88 | $27.02 | $27.10 | $27.10 | 12,138,711 |
| 2024-12-06 | $27.93 | $28.14 | $27.63 | $27.77 | $27.77 | 11,530,725 |
| 2024-12-05 | $27.52 | $28.22 | $27.48 | $27.97 | $27.97 | 13,451,757 |
| 2024-12-04 | $27.36 | $27.42 | $27.12 | $27.39 | $27.39 | 9,852,902 |
| 2024-12-03 | $27.47 | $27.55 | $27.20 | $27.42 | $27.42 | 12,491,542 |
| 2024-12-02 | $28.22 | $28.27 | $27.34 | $27.44 | $27.44 | 9,652,417 |
| 2024-11-29 | $28.17 | $28.35 | $28.08 | $28.27 | $28.27 | 6,268,173 |
| 2024-11-27 | $28.09 | $28.24 | $27.96 | $28.07 | $28.07 | 8,127,177 |
| 2024-11-26 | $27.86 | $28.24 | $27.86 | $28.09 | $28.09 | 11,272,793 |
| 2024-11-25 | $28.59 | $28.72 | $27.65 | $27.85 | $27.85 | 26,211,108 |
| 2024-11-22 | $28.54 | $28.81 | $28.48 | $28.49 | $28.49 | 12,382,233 |
| 2024-11-21 | $28.03 | $28.67 | $27.98 | $28.54 | $28.54 | 14,617,977 |
| 2024-11-20 | $28.10 | $28.28 | $27.77 | $28.00 | $28.00 | 11,950,247 |
| 2024-11-19 | $27.59 | $28.15 | $27.59 | $28.08 | $28.08 | 16,420,721 |
| 2024-11-18 | $27.35 | $27.84 | $27.35 | $27.78 | $27.78 | 15,943,093 |
| 2024-11-15 | $26.65 | $27.32 | $26.65 | $27.27 | $27.27 | 12,426,307 |
| 2024-11-14 | $26.75 | $26.97 | $26.64 | $26.76 | $26.76 | 9,870,157 |
| 2024-11-13 | $27.30 | $27.33 | $26.76 | $26.80 | $26.80 | 11,759,794 |
| 2024-11-12 | $27.29 | $27.59 | $27.12 | $27.18 | $27.18 | 14,737,697 |
| 2024-11-11 | $26.88 | $27.33 | $26.88 | $27.27 | $27.27 | 15,876,060 |
| 2024-11-08 | $26.28 | $27.00 | $26.28 | $26.88 | $26.88 | 17,402,049 |
| 2024-11-07 | $26.41 | $26.51 | $26.19 | $26.41 | $26.41 | 13,260,547 |
| 2024-11-06 | $25.38 | $26.59 | $25.38 | $26.35 | $26.35 | 27,282,736 |
| 2024-11-05 | $24.59 | $24.96 | $24.54 | $24.71 | $24.71 | 18,874,229 |
| 2024-11-04 | $24.27 | $24.50 | $23.97 | $24.49 | $24.49 | 13,273,428 |
| 2024-11-01 | $24.56 | $24.67 | $24.14 | $24.18 | $24.18 | 13,274,538 |
| 2024-10-31 | $24.63 | $24.69 | $24.35 | $24.51 | $24.51 | 12,806,120 |
| 2024-10-30 | $24.72 | $25.10 | $24.65 | $24.84 | $24.55 | 14,117,310 |
| 2024-10-29 | $24.86 | $24.86 | $24.51 | $24.63 | $24.34 | 10,089,818 |
| 2024-10-28 | $24.69 | $24.93 | $24.66 | $24.80 | $24.51 | 10,034,796 |
| 2024-10-25 | $25.09 | $25.20 | $24.91 | $24.95 | $24.95 | 16,549,827 |
| 2024-10-24 | $24.90 | $25.08 | $24.77 | $24.99 | $24.99 | 15,834,494 |
| 2024-10-23 | $24.75 | $24.86 | $24.60 | $24.77 | $24.77 | 9,856,544 |
| 2024-10-22 | $24.78 | $24.97 | $24.57 | $24.81 | $24.81 | 7,976,741 |
| 2024-10-21 | $25.00 | $25.01 | $24.65 | $24.74 | $24.74 | 9,920,317 |
| 2024-10-18 | $24.87 | $24.98 | $24.66 | $24.95 | $24.95 | 13,670,561 |
| 2024-10-17 | $24.75 | $25.43 | $24.50 | $24.82 | $24.82 | 24,172,242 |
| 2024-10-16 | $24.85 | $25.06 | $24.70 | $24.93 | $24.93 | 17,604,045 |
| 2024-10-15 | $24.73 | $24.97 | $24.51 | $24.76 | $24.76 | 19,919,478 |
| 2024-10-14 | $24.54 | $25.02 | $24.51 | $24.88 | $24.88 | 16,198,794 |
| 2024-10-11 | $23.98 | $24.70 | $23.86 | $24.70 | $24.70 | 21,406,979 |
| 2024-10-10 | $23.54 | $23.83 | $23.36 | $23.72 | $23.72 | 20,257,786 |
| 2024-10-09 | $23.20 | $23.54 | $23.19 | $23.48 | $23.48 | 6,730,525 |
| 2024-10-08 | $23.39 | $23.54 | $23.06 | $23.32 | $23.32 | 10,575,825 |
| 2024-10-07 | $23.64 | $23.84 | $23.57 | $23.58 | $23.58 | 12,242,621 |
| 2024-10-04 | $23.42 | $23.65 | $23.30 | $23.62 | $23.62 | 11,027,682 |
| 2024-10-03 | $22.97 | $23.42 | $22.79 | $23.35 | $23.35 | 17,220,647 |
| 2024-10-02 | $22.65 | $22.99 | $22.60 | $22.94 | $22.94 | 14,638,592 |
| 2024-10-01 | $22.03 | $22.63 | $22.01 | $22.59 | $22.59 | 15,698,075 |
| 2024-09-30 | $21.82 | $22.13 | $21.65 | $22.09 | $22.09 | 10,365,412 |
| 2024-09-27 | $21.72 | $21.88 | $21.61 | $21.79 | $21.79 | 12,662,184 |
| 2024-09-26 | $21.87 | $22.07 | $21.62 | $21.68 | $21.68 | 14,574,561 |
| 2024-09-25 | $22.23 | $22.27 | $22.04 | $22.09 | $22.09 | 12,086,234 |
| 2024-09-24 | $22.31 | $22.34 | $22.06 | $22.22 | $22.22 | 11,105,212 |
| 2024-09-23 | $21.84 | $22.20 | $21.82 | $22.18 | $22.18 | 11,610,092 |
| 2024-09-20 | $21.51 | $21.88 | $21.46 | $21.79 | $21.79 | 21,988,362 |
| 2024-09-19 | $21.80 | $21.84 | $21.55 | $21.59 | $21.59 | 11,860,981 |
| 2024-09-18 | $21.61 | $21.83 | $21.59 | $21.61 | $21.61 | 10,153,084 |
| 2024-09-17 | $21.51 | $21.74 | $21.44 | $21.56 | $21.56 | 10,256,310 |
| 2024-09-16 | $21.35 | $21.55 | $21.30 | $21.47 | $21.47 | 11,136,641 |
| 2024-09-13 | $21.01 | $21.16 | $20.97 | $21.14 | $21.14 | 9,431,971 |
| 2024-09-12 | $20.86 | $21.02 | $20.72 | $20.94 | $20.94 | 9,023,113 |
| 2024-09-11 | $20.99 | $21.08 | $20.56 | $20.83 | $20.83 | 10,563,053 |
| 2024-09-10 | $21.20 | $21.24 | $20.96 | $21.12 | $21.12 | 9,044,106 |
| 2024-09-09 | $21.17 | $21.29 | $21.05 | $21.12 | $21.12 | 11,855,297 |
| 2024-09-06 | $21.48 | $21.59 | $21.04 | $21.13 | $21.13 | 11,478,546 |
| 2024-09-05 | $21.55 | $21.58 | $21.38 | $21.48 | $21.48 | 9,093,113 |
| 2024-09-04 | $21.51 | $21.63 | $21.29 | $21.41 | $21.41 | 14,698,469 |
| 2024-09-03 | $21.45 | $21.65 | $21.22 | $21.56 | $21.56 | 11,944,992 |
| 2024-08-30 | $21.35 | $21.59 | $21.31 | $21.57 | $21.57 | 26,383,340 |
| 2024-08-29 | $21.41 | $21.48 | $21.22 | $21.42 | $21.42 | 8,562,887 |
| 2024-08-28 | $21.36 | $21.42 | $21.21 | $21.33 | $21.33 | 8,327,443 |
| 2024-08-27 | $21.43 | $21.53 | $21.30 | $21.39 | $21.39 | 10,979,424 |
| 2024-08-26 | $21.42 | $21.50 | $21.33 | $21.42 | $21.42 | 10,758,284 |
| 2024-08-23 | $21.07 | $21.39 | $20.98 | $21.28 | $21.28 | 11,383,964 |
| 2024-08-22 | $20.97 | $21.10 | $20.89 | $21.00 | $21.00 | 7,767,163 |
| 2024-08-21 | $21.10 | $21.15 | $20.84 | $20.97 | $20.97 | 11,349,056 |
| 2024-08-20 | $21.33 | $21.40 | $20.95 | $21.03 | $21.03 | 9,770,723 |
| 2024-08-19 | $21.08 | $21.37 | $21.02 | $21.36 | $21.36 | 10,009,973 |
| 2024-08-16 | $21.11 | $21.14 | $20.99 | $21.08 | $21.08 | 8,170,525 |
| 2024-08-15 | $21.12 | $21.20 | $20.91 | $21.11 | $21.11 | 12,202,198 |
| 2024-08-14 | $20.92 | $21.04 | $20.84 | $20.96 | $20.96 | 7,947,486 |
| 2024-08-13 | $20.89 | $21.00 | $20.66 | $20.92 | $20.92 | 9,484,621 |
| 2024-08-12 | $21.06 | $21.10 | $20.82 | $20.92 | $20.92 | 7,534,946 |
| 2024-08-09 | $21.10 | $21.10 | $20.80 | $21.02 | $21.02 | 13,464,669 |
| 2024-08-08 | $20.80 | $21.18 | $20.80 | $21.07 | $21.07 | 10,519,387 |
| 2024-08-07 | $20.88 | $21.29 | $20.80 | $20.80 | $20.80 | 15,593,722 |
| 2024-08-06 | $20.21 | $20.85 | $20.07 | $20.66 | $20.66 | 19,934,580 |
| 2024-08-05 | $19.94 | $20.17 | $19.68 | $20.08 | $20.08 | 18,837,003 |
| 2024-08-02 | $20.98 | $21.07 | $20.51 | $20.68 | $20.68 | 18,941,191 |
| 2024-08-01 | $21.14 | $21.21 | $20.93 | $21.07 | $21.07 | 12,092,576 |
| 2024-07-31 | $21.53 | $21.63 | $21.11 | $21.13 | $21.13 | 15,294,582 |
| 2024-07-30 | $21.29 | $21.80 | $21.28 | $21.72 | $21.43 | 16,671,815 |
| 2024-07-29 | $21.41 | $21.46 | $21.14 | $21.29 | $21.00 | 13,805,143 |
| 2024-07-26 | $21.16 | $21.43 | $21.14 | $21.37 | $21.08 | 12,587,936 |
| 2024-07-25 | $21.06 | $21.29 | $21.01 | $21.07 | $20.79 | 20,800,325 |
| 2024-07-24 | $21.64 | $21.66 | $21.05 | $21.05 | $20.77 | 20,630,700 |
| 2024-07-23 | $21.81 | $21.81 | $21.56 | $21.62 | $21.33 | 20,814,856 |
| 2024-07-22 | $21.53 | $21.86 | $21.50 | $21.85 | $21.56 | 15,594,803 |
| 2024-07-19 | $21.16 | $21.79 | $21.10 | $21.49 | $21.20 | 26,891,116 |
| 2024-07-18 | $20.50 | $21.45 | $20.44 | $21.05 | $20.77 | 42,322,383 |
| 2024-07-17 | $20.30 | $20.57 | $20.28 | $20.53 | $20.25 | 23,408,463 |
| 2024-07-16 | $20.55 | $20.55 | $20.03 | $20.24 | $19.97 | 14,691,299 |
| 2024-07-15 | $20.28 | $20.38 | $20.15 | $20.17 | $19.90 | 13,844,593 |
| 2024-07-12 | $20.25 | $20.32 | $20.09 | $20.19 | $19.92 | 18,489,425 |
| 2024-07-11 | $20.12 | $20.20 | $20.01 | $20.16 | $19.89 | 15,623,526 |
| 2024-07-10 | $20.00 | $20.11 | $19.90 | $20.10 | $19.83 | 9,648,466 |
| 2024-07-09 | $19.85 | $20.14 | $19.84 | $19.99 | $19.72 | 14,039,981 |
| 2024-07-08 | $19.89 | $20.00 | $19.80 | $19.91 | $19.64 | 9,640,682 |
| 2024-07-05 | $19.92 | $19.98 | $19.77 | $19.89 | $19.62 | 11,916,499 |
| 2024-07-03 | $19.83 | $20.08 | $19.76 | $19.96 | $19.69 | 11,016,115 |
| 2024-07-02 | $19.91 | $19.91 | $19.47 | $19.72 | $19.46 | 12,815,464 |
| 2024-07-01 | $19.98 | $20.01 | $19.68 | $19.79 | $19.52 | 10,789,715 |
| 2024-06-28 | $19.86 | $19.92 | $19.74 | $19.87 | $19.60 | 42,524,227 |
| 2024-06-27 | $19.80 | $19.89 | $19.62 | $19.76 | $19.49 | 10,531,975 |
| 2024-06-26 | $20.10 | $20.14 | $19.71 | $19.74 | $19.48 | 13,503,360 |
| 2024-06-25 | $20.07 | $20.16 | $20.01 | $20.10 | $19.83 | 10,026,385 |
| 2024-06-24 | $19.74 | $20.19 | $19.74 | $20.11 | $19.84 | 11,998,501 |
| 2024-06-21 | $19.87 | $19.94 | $19.63 | $19.71 | $19.71 | 28,997,887 |
| 2024-06-20 | $19.70 | $19.94 | $19.64 | $19.80 | $19.80 | 10,929,996 |
| 2024-06-18 | $19.71 | $19.86 | $19.67 | $19.74 | $19.74 | 8,880,468 |
| 2024-06-17 | $19.57 | $19.83 | $19.56 | $19.67 | $19.67 | 11,724,252 |
| 2024-06-14 | $19.66 | $19.76 | $19.55 | $19.59 | $19.59 | 8,446,690 |
| 2024-06-13 | $19.84 | $19.91 | $19.70 | $19.76 | $19.76 | 7,979,404 |
| 2024-06-12 | $19.92 | $20.07 | $19.85 | $19.88 | $19.88 | 10,083,656 |
| 2024-06-11 | $19.71 | $19.88 | $19.66 | $19.79 | $19.79 | 9,228,536 |
| 2024-06-10 | $19.64 | $19.88 | $19.62 | $19.80 | $19.80 | 11,567,320 |
| 2024-06-07 | $19.75 | $19.76 | $19.58 | $19.62 | $19.62 | 9,188,943 |
| 2024-06-06 | $19.73 | $19.84 | $19.67 | $19.81 | $19.81 | 11,409,477 |
| 2024-06-05 | $19.71 | $19.81 | $19.52 | $19.79 | $19.79 | 14,730,836 |
| 2024-06-04 | $19.40 | $19.71 | $19.29 | $19.66 | $19.66 | 13,990,714 |
| 2024-06-03 | $19.48 | $19.54 | $19.37 | $19.50 | $19.50 | 14,348,633 |
| 2024-05-31 | $19.06 | $19.51 | $18.99 | $19.49 | $19.49 | 19,745,179 |
| 2024-05-30 | $18.94 | $19.02 | $18.88 | $19.00 | $19.00 | 9,668,538 |
| 2024-05-29 | $19.01 | $19.04 | $18.83 | $18.91 | $18.91 | 9,005,846 |
| 2024-05-28 | $19.11 | $19.19 | $19.00 | $19.07 | $19.07 | 11,884,813 |
| 2024-05-24 | $19.18 | $19.21 | $19.02 | $19.07 | $19.07 | 9,614,977 |
| 2024-05-23 | $19.40 | $19.43 | $19.05 | $19.08 | $19.08 | 11,921,480 |
| 2024-05-22 | $19.66 | $19.66 | $19.28 | $19.39 | $19.39 | 11,119,993 |
| 2024-05-21 | $19.85 | $19.93 | $19.72 | $19.74 | $19.74 | 10,232,532 |
| 2024-05-20 | $19.71 | $19.89 | $19.70 | $19.84 | $19.84 | 10,286,338 |
| 2024-05-17 | $19.63 | $19.79 | $19.53 | $19.70 | $19.70 | 12,152,839 |
| 2024-05-16 | $19.51 | $19.72 | $19.50 | $19.60 | $19.60 | 11,483,021 |
| 2024-05-15 | $19.41 | $19.63 | $19.37 | $19.54 | $19.54 | 13,622,659 |
| 2024-05-14 | $19.14 | $19.45 | $19.14 | $19.41 | $19.41 | 14,640,536 |
| 2024-05-13 | $19.12 | $19.24 | $19.05 | $19.15 | $19.15 | 12,389,175 |
| 2024-05-10 | $19.16 | $19.18 | $18.95 | $19.08 | $19.08 | 8,141,296 |
| 2024-05-09 | $18.82 | $19.03 | $18.81 | $19.01 | $19.01 | 8,029,021 |
| 2024-05-08 | $18.70 | $18.89 | $18.65 | $18.81 | $18.81 | 11,640,576 |
| 2024-05-07 | $18.70 | $18.90 | $18.67 | $18.77 | $18.77 | 11,863,923 |
| 2024-05-06 | $18.60 | $18.77 | $18.49 | $18.61 | $18.61 | 11,963,244 |
| 2024-05-03 | $18.53 | $18.58 | $18.38 | $18.57 | $18.57 | 12,409,404 |
| 2024-05-02 | $18.35 | $18.58 | $18.18 | $18.46 | $18.46 | 14,689,915 |
| 2024-05-01 | $18.33 | $18.41 | $18.13 | $18.23 | $18.23 | 18,135,945 |
| 2024-04-30 | $18.55 | $18.56 | $18.26 | $18.28 | $18.28 | 16,059,151 |
| 2024-04-29 | $18.40 | $18.61 | $18.40 | $18.60 | $18.60 | 10,295,125 |
| 2024-04-26 | $18.78 | $18.78 | $18.63 | $18.68 | $18.40 | 9,415,524 |
| 2024-04-25 | $18.81 | $18.89 | $18.63 | $18.80 | $18.51 | 17,447,506 |
| 2024-04-24 | $18.62 | $18.84 | $18.52 | $18.81 | $18.52 | 12,485,683 |
| 2024-04-23 | $18.83 | $18.89 | $18.69 | $18.76 | $18.47 | 12,914,099 |
| 2024-04-22 | $18.79 | $18.92 | $18.57 | $18.82 | $18.53 | 16,188,156 |
| 2024-04-19 | $18.31 | $18.90 | $18.26 | $18.84 | $18.55 | 25,698,433 |
| 2024-04-18 | $18.00 | $18.36 | $17.95 | $18.21 | $17.93 | 26,119,477 |
| 2024-04-17 | $17.77 | $17.93 | $17.66 | $17.76 | $17.49 | 13,072,557 |
| 2024-04-16 | $17.97 | $18.04 | $17.61 | $17.69 | $17.69 | 16,201,568 |
| 2024-04-15 | $18.24 | $18.34 | $17.92 | $17.97 | $17.97 | 9,835,616 |
| 2024-04-12 | $18.39 | $18.54 | $18.07 | $18.13 | $18.13 | 15,506,257 |
| 2024-04-11 | $18.30 | $18.37 | $18.12 | $18.35 | $18.35 | 12,520,490 |
| 2024-04-10 | $18.35 | $18.39 | $18.19 | $18.27 | $18.27 | 10,675,646 |
| 2024-04-09 | $18.41 | $18.50 | $18.37 | $18.48 | $18.48 | 8,288,978 |
| 2024-04-08 | $18.48 | $18.62 | $18.35 | $18.36 | $18.36 | 11,546,407 |
| 2024-04-05 | $18.43 | $18.50 | $18.22 | $18.46 | $18.46 | 9,826,478 |
| 2024-04-04 | $18.61 | $18.72 | $18.37 | $18.43 | $18.43 | 8,942,829 |
| 2024-04-03 | $18.46 | $18.57 | $18.44 | $18.55 | $18.55 | 11,314,828 |
| 2024-04-02 | $18.45 | $18.52 | $18.30 | $18.42 | $18.42 | 9,637,454 |
| 2024-04-01 | $18.37 | $18.48 | $18.17 | $18.41 | $18.41 | 10,574,682 |
| 2024-03-28 | $18.24 | $18.43 | $18.15 | $18.34 | $18.34 | 15,939,374 |
| 2024-03-27 | $17.96 | $18.17 | $17.89 | $18.15 | $18.15 | 8,698,995 |
| 2024-03-26 | $18.00 | $18.02 | $17.90 | $17.91 | $17.91 | 9,156,143 |
| 2024-03-25 | $18.04 | $18.14 | $17.89 | $17.97 | $17.97 | 16,549,677 |
| 2024-03-22 | $18.15 | $18.22 | $18.05 | $18.06 | $18.06 | 10,169,282 |
| 2024-03-21 | $18.05 | $18.31 | $18.01 | $18.11 | $18.11 | 13,742,522 |
| 2024-03-20 | $17.86 | $18.12 | $17.83 | $18.03 | $18.03 | 11,145,342 |
| 2024-03-19 | $17.68 | $17.94 | $17.66 | $17.93 | $17.93 | 18,142,815 |
| 2024-03-18 | $17.64 | $17.67 | $17.52 | $17.64 | $17.64 | 16,906,787 |
| 2024-03-15 | $17.50 | $17.79 | $17.48 | $17.60 | $17.60 | 30,086,927 |
| 2024-03-14 | $17.81 | $17.87 | $17.45 | $17.56 | $17.56 | 20,849,569 |
| 2024-03-13 | $18.03 | $18.11 | $17.86 | $17.89 | $17.89 | 18,206,519 |
| 2024-03-12 | $17.93 | $18.02 | $17.89 | $17.94 | $17.94 | 7,894,700 |
| 2024-03-11 | $17.83 | $17.98 | $17.76 | $17.97 | $17.97 | 11,353,000 |
| 2024-03-08 | $17.85 | $17.93 | $17.74 | $17.83 | $17.83 | 11,290,692 |
| 2024-03-07 | $17.87 | $17.95 | $17.82 | $17.87 | $17.87 | 10,735,013 |
| 2024-03-06 | $17.77 | $17.92 | $17.75 | $17.82 | $17.82 | 10,856,515 |
| 2024-03-05 | $17.59 | $17.85 | $17.57 | $17.72 | $17.72 | 11,811,719 |
| 2024-03-04 | $17.45 | $17.61 | $17.42 | $17.57 | $17.57 | 10,815,763 |
| 2024-03-01 | $17.38 | $17.50 | $17.34 | $17.46 | $17.46 | 10,955,663 |
| 2024-02-29 | $17.24 | $17.44 | $17.19 | $17.39 | $17.39 | 15,578,910 |
| 2024-02-28 | $17.19 | $17.26 | $17.02 | $17.15 | $17.15 | 11,388,488 |
| 2024-02-27 | $17.21 | $17.23 | $17.05 | $17.17 | $17.17 | 12,062,783 |
| 2024-02-26 | $17.20 | $17.32 | $17.09 | $17.13 | $17.13 | 8,172,229 |
| 2024-02-23 | $17.20 | $17.36 | $17.17 | $17.25 | $17.25 | 9,892,674 |
| 2024-02-22 | $17.25 | $17.33 | $17.13 | $17.26 | $17.26 | 13,092,619 |
| 2024-02-21 | $17.14 | $17.44 | $17.09 | $17.42 | $17.42 | 10,845,606 |
| 2024-02-20 | $17.12 | $17.22 | $17.00 | $17.06 | $17.06 | 13,295,392 |
| 2024-02-16 | $16.97 | $17.18 | $16.91 | $17.11 | $17.11 | 17,603,888 |
| 2024-02-15 | $16.53 | $17.04 | $16.51 | $16.97 | $16.97 | 18,223,207 |
| 2024-02-14 | $16.62 | $16.65 | $16.49 | $16.57 | $16.57 | 14,250,206 |
| 2024-02-13 | $16.74 | $16.89 | $16.47 | $16.57 | $16.57 | 15,183,348 |
| 2024-02-12 | $16.62 | $16.84 | $16.57 | $16.78 | $16.78 | 11,205,608 |
| 2024-02-09 | $16.63 | $16.72 | $16.53 | $16.61 | $16.61 | 9,323,427 |
| 2024-02-08 | $16.63 | $16.73 | $16.57 | $16.63 | $16.63 | 17,003,992 |
| 2024-02-07 | $16.74 | $16.77 | $16.52 | $16.65 | $16.65 | 16,670,782 |
| 2024-02-06 | $16.70 | $16.73 | $16.60 | $16.69 | $16.69 | 12,701,655 |
| 2024-02-05 | $16.85 | $16.85 | $16.62 | $16.67 | $16.67 | 14,057,983 |
| 2024-02-02 | $16.99 | $17.05 | $16.74 | $16.96 | $16.96 | 20,964,522 |
| 2024-02-01 | $16.92 | $17.19 | $16.86 | $17.03 | $17.03 | 16,473,963 |
| 2024-01-31 | $17.22 | $17.25 | $16.90 | $16.92 | $16.92 | 16,870,613 |
| 2024-01-30 | $17.05 | $17.23 | $17.01 | $17.21 | $17.21 | 12,446,183 |
| 2024-01-29 | $17.44 | $17.49 | $17.25 | $17.37 | $17.09 | 13,665,898 |
| 2024-01-26 | $17.33 | $17.47 | $17.30 | $17.44 | $17.16 | 14,265,381 |
| 2024-01-25 | $17.03 | $17.34 | $16.95 | $17.33 | $17.05 | 23,723,818 |
| 2024-01-24 | $17.14 | $17.15 | $16.85 | $16.89 | $16.62 | 25,464,201 |
| 2024-01-23 | $17.15 | $17.22 | $17.04 | $17.08 | $16.80 | 14,416,910 |
| 2024-01-22 | $17.21 | $17.29 | $17.09 | $17.16 | $16.88 | 13,142,413 |
| 2024-01-19 | $17.38 | $17.38 | $17.10 | $17.20 | $16.92 | 19,017,963 |
| 2024-01-18 | $17.32 | $17.51 | $17.10 | $17.31 | $17.03 | 31,605,626 |
| 2024-01-17 | $17.73 | $17.85 | $17.50 | $17.56 | $17.28 | 13,926,429 |
| 2024-01-16 | $17.92 | $17.98 | $17.80 | $17.82 | $17.53 | 12,903,265 |
| 2024-01-12 | $18.05 | $18.15 | $17.89 | $17.97 | $17.97 | 10,319,043 |
| 2024-01-11 | $17.97 | $17.99 | $17.70 | $17.84 | $17.84 | 16,028,801 |
| 2024-01-10 | $18.02 | $18.06 | $17.90 | $17.95 | $17.95 | 14,063,610 |
| 2024-01-09 | $18.10 | $18.15 | $17.95 | $18.05 | $18.05 | 15,386,346 |
| 2024-01-08 | $17.89 | $18.11 | $17.79 | $18.11 | $18.11 | 12,962,156 |
| 2024-01-05 | $18.02 | $18.11 | $17.87 | $18.02 | $18.02 | 12,100,037 |
| 2024-01-04 | $18.15 | $18.24 | $17.90 | $17.95 | $17.95 | 10,839,242 |
| 2024-01-03 | $17.81 | $18.13 | $17.76 | $18.05 | $18.05 | 14,367,052 |
| 2024-01-02 | $17.70 | $17.90 | $17.67 | $17.83 | $17.83 | 13,141,228 |
| 2023-12-29 | $17.70 | $17.70 | $17.57 | $17.64 | $17.64 | 9,811,256 |
| 2023-12-28 | $17.71 | $17.80 | $17.62 | $17.69 | $17.69 | 7,770,033 |
| 2023-12-27 | $17.84 | $17.87 | $17.66 | $17.77 | $17.77 | 7,884,579 |
| 2023-12-26 | $17.80 | $17.89 | $17.72 | $17.85 | $17.85 | 7,636,696 |
| 2023-12-22 | $17.70 | $17.84 | $17.67 | $17.72 | $17.72 | 7,534,269 |
| 2023-12-21 | $17.51 | $17.65 | $17.00 | $17.64 | $17.64 | 11,332,254 |
| 2023-12-20 | $17.64 | $17.74 | $17.50 | $17.50 | $17.50 | 16,159,168 |
| 2023-12-19 | $17.59 | $17.72 | $17.54 | $17.64 | $17.64 | 11,318,707 |
| 2023-12-18 | $17.75 | $17.84 | $17.55 | $17.57 | $17.57 | 13,959,712 |
| 2023-12-15 | $17.60 | $17.62 | $17.38 | $17.49 | $17.49 | 33,040,899 |
| 2023-12-14 | $17.61 | $17.88 | $17.60 | $17.69 | $17.69 | 17,957,748 |
| 2023-12-13 | $17.21 | $17.54 | $17.11 | $17.48 | $17.48 | 17,197,874 |
| 2023-12-12 | $17.51 | $17.57 | $17.14 | $17.22 | $17.22 | 16,091,546 |
| 2023-12-11 | $17.67 | $17.70 | $17.53 | $17.57 | $17.57 | 11,457,529 |
| 2023-12-08 | $17.55 | $17.71 | $17.51 | $17.70 | $17.70 | 11,790,035 |
| 2023-12-07 | $17.62 | $17.66 | $17.45 | $17.50 | $17.50 | 16,544,828 |
| 2023-12-06 | $17.47 | $17.69 | $17.41 | $17.53 | $17.53 | 16,584,791 |
| 2023-12-05 | $17.85 | $17.89 | $17.49 | $17.50 | $17.50 | 17,516,893 |
| 2023-12-04 | $17.69 | $17.90 | $17.66 | $17.85 | $17.85 | 11,707,981 |
| 2023-12-01 | $17.54 | $17.80 | $17.51 | $17.75 | $17.75 | 12,654,437 |
| 2023-11-30 | $17.37 | $17.59 | $17.36 | $17.57 | $17.57 | 23,071,348 |
| 2023-11-29 | $17.36 | $17.47 | $17.21 | $17.32 | $17.32 | 13,975,753 |
| 2023-11-28 | $17.35 | $17.43 | $17.26 | $17.29 | $17.29 | 10,998,481 |
| 2023-11-27 | $17.30 | $17.35 | $17.25 | $17.31 | $17.31 | 10,947,035 |
| 2023-11-24 | $17.30 | $17.46 | $17.28 | $17.35 | $17.35 | 5,988,130 |
| 2023-11-22 | $16.94 | $17.30 | $16.90 | $17.29 | $17.29 | 13,233,979 |
| 2023-11-21 | $16.96 | $17.14 | $16.90 | $17.12 | $17.12 | 11,961,155 |
| 2023-11-20 | $16.96 | $17.09 | $16.91 | $16.94 | $16.94 | 10,062,570 |
| 2023-11-17 | $16.94 | $17.05 | $16.87 | $16.96 | $16.96 | 13,708,357 |
| 2023-11-16 | $16.85 | $17.00 | $16.62 | $16.82 | $16.82 | 14,554,133 |
| 2023-11-15 | $16.85 | $17.07 | $16.83 | $16.92 | $16.92 | 16,813,617 |
| 2023-11-14 | $16.63 | $16.87 | $16.59 | $16.80 | $16.80 | 12,593,058 |
| 2023-11-13 | $16.44 | $16.63 | $16.34 | $16.52 | $16.52 | 9,317,373 |
| 2023-11-10 | $16.33 | $16.48 | $16.22 | $16.44 | $16.44 | 12,670,369 |
| 2023-11-09 | $16.42 | $16.44 | $16.17 | $16.21 | $16.21 | 15,066,227 |
| 2023-11-08 | $16.47 | $16.51 | $16.31 | $16.34 | $16.34 | 10,910,537 |
| 2023-11-07 | $16.53 | $16.63 | $16.40 | $16.55 | $16.55 | 18,310,020 |
| 2023-11-06 | $16.94 | $16.94 | $16.65 | $16.67 | $16.67 | 11,851,703 |
| 2023-11-03 | $16.90 | $17.00 | $16.83 | $16.87 | $16.87 | 12,819,344 |
| 2023-11-02 | $16.37 | $16.92 | $16.29 | $16.90 | $16.90 | 18,525,099 |
| 2023-11-01 | $16.26 | $16.45 | $16.10 | $16.35 | $16.35 | 15,920,579 |
| 2023-10-31 | $16.11 | $16.25 | $16.06 | $16.20 | $16.20 | 13,132,550 |
| 2023-10-30 | $16.14 | $16.29 | $15.91 | $16.13 | $16.13 | 16,123,245 |
| 2023-10-27 | $16.70 | $16.71 | $16.30 | $16.37 | $16.37 | 14,657,046 |
| 2023-10-26 | $16.71 | $16.77 | $16.56 | $16.70 | $16.70 | 11,306,866 |
| 2023-10-25 | $16.86 | $16.95 | $16.78 | $16.79 | $16.79 | 11,215,640 |
| 2023-10-24 | $17.01 | $17.07 | $16.82 | $16.85 | $16.85 | 12,964,216 |
| 2023-10-23 | $16.89 | $17.02 | $16.82 | $16.98 | $16.98 | 12,852,386 |
| 2023-10-20 | $17.04 | $17.10 | $16.89 | $16.99 | $16.99 | 16,349,700 |
| 2023-10-19 | $17.27 | $17.31 | $16.84 | $17.01 | $17.01 | 17,776,900 |
| 2023-10-18 | $17.34 | $17.40 | $17.11 | $17.14 | $17.14 | 14,679,972 |
| 2023-10-17 | $17.27 | $17.44 | $17.24 | $17.33 | $17.33 | 15,252,902 |
| 2023-10-16 | $17.20 | $17.33 | $17.08 | $17.28 | $17.28 | 11,369,847 |
| 2023-10-13 | $17.10 | $17.19 | $17.04 | $17.11 | $17.11 | 14,081,383 |
| 2023-10-12 | $16.91 | $16.98 | $16.77 | $16.91 | $16.91 | 13,901,967 |
| 2023-10-11 | $16.71 | $16.85 | $16.65 | $16.85 | $16.85 | 11,583,411 |
| 2023-10-10 | $16.75 | $16.87 | $16.70 | $16.82 | $16.82 | 11,827,371 |
| 2023-10-09 | $16.53 | $16.78 | $16.49 | $16.76 | $16.76 | 18,370,510 |
| 2023-10-06 | $16.14 | $16.39 | $16.01 | $16.26 | $16.26 | 13,027,218 |
| 2023-10-05 | $15.90 | $16.23 | $15.90 | $16.16 | $16.16 | 17,519,958 |
| 2023-10-04 | $15.96 | $16.17 | $15.89 | $16.03 | $16.03 | 17,504,313 |
| 2023-10-03 | $16.07 | $16.17 | $15.98 | $16.10 | $16.10 | 16,607,938 |
| 2023-10-02 | $16.60 | $16.62 | $16.10 | $16.16 | $16.16 | 16,619,160 |
| 2023-09-29 | $16.67 | $16.76 | $16.53 | $16.58 | $16.58 | 14,575,276 |
| 2023-09-28 | $16.64 | $16.79 | $16.59 | $16.67 | $16.67 | 9,576,395 |
| 2023-09-27 | $16.55 | $16.76 | $16.54 | $16.66 | $16.66 | 12,837,510 |
| 2023-09-26 | $16.63 | $16.73 | $16.41 | $16.47 | $16.47 | 12,834,883 |
| 2023-09-25 | $16.55 | $16.81 | $16.54 | $16.75 | $16.75 | 11,773,294 |
| 2023-09-22 | $16.57 | $16.74 | $16.53 | $16.60 | $16.60 | 11,503,776 |
| 2023-09-21 | $16.85 | $16.89 | $16.55 | $16.56 | $16.56 | 12,831,957 |
| 2023-09-20 | $16.90 | $17.06 | $16.85 | $16.86 | $16.86 | 8,538,286 |
| 2023-09-19 | $17.13 | $17.13 | $16.83 | $16.93 | $16.93 | 13,822,575 |
| 2023-09-18 | $17.08 | $17.14 | $16.91 | $17.02 | $17.02 | 13,265,019 |
| 2023-09-15 | $17.20 | $17.40 | $17.05 | $17.07 | $17.07 | 28,400,451 |
| 2023-09-14 | $17.34 | $17.39 | $17.24 | $17.31 | $17.31 | 12,161,752 |
| 2023-09-13 | $17.17 | $17.22 | $17.07 | $17.16 | $17.16 | 10,211,216 |
| 2023-09-12 | $16.76 | $17.15 | $16.71 | $17.13 | $17.13 | 12,424,265 |
| 2023-09-11 | $16.88 | $16.91 | $16.61 | $16.67 | $16.67 | 11,932,610 |
| 2023-09-08 | $16.67 | $16.87 | $16.62 | $16.80 | $16.80 | 14,715,388 |
| 2023-09-07 | $16.69 | $16.77 | $16.57 | $16.59 | $16.59 | 18,928,580 |
| 2023-09-06 | $17.02 | $17.02 | $16.59 | $16.63 | $16.63 | 17,046,799 |
| 2023-09-05 | $17.12 | $17.22 | $17.06 | $17.07 | $17.07 | 11,637,549 |
| 2023-09-01 | $17.39 | $17.40 | $17.06 | $17.14 | $17.14 | 14,537,789 |
| 2023-08-31 | $17.46 | $17.47 | $17.19 | $17.22 | $17.22 | 14,961,400 |
| 2023-08-30 | $17.49 | $17.52 | $17.40 | $17.44 | $17.44 | 6,643,520 |
| 2023-08-29 | $17.36 | $17.46 | $17.34 | $17.45 | $17.45 | 8,043,543 |
| 2023-08-28 | $17.41 | $17.51 | $17.30 | $17.36 | $17.36 | 8,576,494 |
| 2023-08-25 | $17.29 | $17.46 | $17.23 | $17.34 | $17.34 | 9,149,039 |
| 2023-08-24 | $17.22 | $17.39 | $17.15 | $17.23 | $17.23 | 8,286,334 |
| 2023-08-23 | $17.15 | $17.27 | $16.97 | $17.26 | $17.26 | 8,844,870 |
| 2023-08-22 | $17.48 | $17.48 | $17.25 | $17.25 | $17.25 | 9,087,138 |
| 2023-08-21 | $17.49 | $17.49 | $17.24 | $17.36 | $17.36 | 9,743,934 |
| 2023-08-18 | $17.22 | $17.45 | $17.21 | $17.43 | $17.43 | 19,621,357 |
| 2023-08-17 | $17.33 | $17.56 | $17.33 | $17.34 | $17.34 | 9,514,720 |
| 2023-08-16 | $17.34 | $17.42 | $17.19 | $17.21 | $17.21 | 11,428,490 |
| 2023-08-15 | $17.63 | $17.69 | $17.31 | $17.36 | $17.36 | 13,504,636 |
| 2023-08-14 | $17.81 | $17.86 | $17.58 | $17.67 | $17.67 | 10,775,223 |
| 2023-08-11 | $17.54 | $17.91 | $17.54 | $17.78 | $17.78 | 13,074,672 |
| 2023-08-10 | $17.61 | $17.72 | $17.44 | $17.54 | $17.54 | 12,724,775 |
| 2023-08-09 | $17.56 | $17.73 | $17.53 | $17.55 | $17.55 | 11,368,193 |
| 2023-08-08 | $17.19 | $17.48 | $17.10 | $17.48 | $17.48 | 9,324,651 |
| 2023-08-07 | $17.41 | $17.57 | $17.34 | $17.38 | $17.38 | 7,215,271 |
| 2023-08-04 | $17.51 | $17.71 | $17.35 | $17.36 | $17.36 | 11,404,414 |
| 2023-08-03 | $17.44 | $17.63 | $17.34 | $17.46 | $17.46 | 10,594,271 |
| 2023-08-02 | $17.42 | $17.43 | $17.22 | $17.36 | $17.36 | 10,626,487 |
| 2023-08-01 | $17.73 | $17.78 | $17.38 | $17.56 | $17.56 | 11,203,179 |
| 2023-07-31 | $17.63 | $17.75 | $17.61 | $17.71 | $17.71 | 11,292,252 |
| 2023-07-28 | $17.53 | $17.65 | $17.42 | $17.57 | $17.57 | 9,147,314 |
| 2023-07-27 | $18.04 | $18.06 | $17.76 | $17.80 | $17.52 | 12,299,657 |
| 2023-07-26 | $18.00 | $18.11 | $17.89 | $17.95 | $17.67 | 12,260,851 |
| 2023-07-25 | $18.07 | $18.19 | $18.00 | $18.06 | $18.06 | 14,070,701 |
| 2023-07-24 | $17.86 | $18.30 | $17.84 | $18.11 | $18.11 | 23,654,148 |
| 2023-07-21 | $17.73 | $17.91 | $17.61 | $17.80 | $17.80 | 16,858,914 |
| 2023-07-20 | $17.54 | $17.67 | $17.37 | $17.64 | $17.64 | 16,299,679 |
| 2023-07-19 | $17.28 | $17.41 | $17.24 | $17.29 | $17.29 | 12,294,071 |
| 2023-07-18 | $17.08 | $17.40 | $17.07 | $17.28 | $17.28 | 10,053,548 |
| 2023-07-17 | $17.25 | $17.25 | $17.12 | $17.13 | $17.13 | 11,887,666 |
| 2023-07-14 | $17.48 | $17.52 | $17.17 | $17.21 | $17.21 | 11,250,294 |
| 2023-07-13 | $17.56 | $17.66 | $17.53 | $17.60 | $17.60 | 8,721,787 |
| 2023-07-12 | $17.41 | $17.59 | $17.39 | $17.54 | $17.54 | 15,123,011 |
| 2023-07-11 | $16.97 | $17.30 | $16.97 | $17.25 | $17.25 | 14,480,818 |
| 2023-07-10 | $16.79 | $17.05 | $16.79 | $16.95 | $16.95 | 10,596,686 |
| 2023-07-07 | $16.76 | $17.06 | $16.76 | $16.92 | $16.92 | 24,357,437 |
| 2023-07-06 | $16.99 | $17.01 | $16.79 | $16.86 | $16.86 | 9,882,237 |
| 2023-07-05 | $17.31 | $17.31 | $17.00 | $17.08 | $17.08 | 12,979,689 |
| 2023-07-03 | $17.22 | $17.39 | $17.19 | $17.25 | $17.25 | 8,557,570 |
| 2023-06-30 | $17.30 | $17.34 | $17.14 | $17.22 | $17.22 | 11,340,270 |
| 2023-06-29 | $17.09 | $17.26 | $17.06 | $17.20 | $17.20 | 13,491,294 |
| 2023-06-28 | $16.88 | $17.03 | $16.70 | $17.01 | $17.01 | 16,796,265 |
| 2023-06-27 | $16.54 | $16.82 | $16.51 | $16.80 | $16.80 | 16,257,697 |
| 2023-06-26 | $16.34 | $16.65 | $16.33 | $16.54 | $16.54 | 18,220,497 |
| 2023-06-23 | $16.38 | $16.54 | $16.31 | $16.32 | $16.32 | 14,613,830 |
| 2023-06-22 | $16.61 | $16.62 | $16.47 | $16.49 | $16.49 | 10,885,455 |
| 2023-06-21 | $16.61 | $16.80 | $16.56 | $16.64 | $16.64 | 12,429,366 |
| 2023-06-20 | $17.01 | $17.02 | $16.64 | $16.66 | $16.66 | 14,034,403 |
| 2023-06-16 | $17.01 | $17.08 | $16.94 | $17.04 | $17.04 | 24,028,182 |
| 2023-06-15 | $16.92 | $17.11 | $16.89 | $17.01 | $17.01 | 11,464,197 |
| 2023-06-14 | $17.15 | $17.20 | $16.89 | $16.90 | $16.90 | 14,409,388 |
| 2023-06-13 | $16.95 | $17.26 | $16.93 | $17.03 | $17.03 | 12,497,893 |
| 2023-06-12 | $16.86 | $16.98 | $16.81 | $16.89 | $16.89 | 14,267,285 |
| 2023-06-09 | $17.35 | $17.37 | $16.98 | $17.03 | $17.03 | 9,860,076 |
| 2023-06-08 | $17.27 | $17.33 | $17.02 | $17.32 | $17.32 | 9,077,305 |
| 2023-06-07 | $16.95 | $17.26 | $16.89 | $17.23 | $17.23 | 12,369,869 |
| 2023-06-06 | $16.66 | $16.91 | $16.64 | $16.85 | $16.85 | 10,788,785 |
| 2023-06-05 | $16.90 | $16.93 | $16.70 | $16.76 | $16.76 | 11,816,200 |
| 2023-06-02 | $16.41 | $16.82 | $16.35 | $16.75 | $16.75 | 18,617,658 |
| 2023-06-01 | $16.14 | $16.35 | $16.08 | $16.26 | $16.26 | 13,381,612 |
| 2023-05-31 | $16.10 | $16.16 | $16.00 | $16.11 | $16.11 | 20,275,797 |
| 2023-05-30 | $16.10 | $16.22 | $16.04 | $16.15 | $16.15 | 13,975,732 |
| 2023-05-26 | $16.24 | $16.33 | $16.15 | $16.21 | $16.21 | 12,805,965 |
| 2023-05-25 | $16.36 | $16.39 | $16.11 | $16.22 | $16.22 | 15,836,048 |
| 2023-05-24 | $16.58 | $16.60 | $16.39 | $16.50 | $16.50 | 10,700,968 |
| 2023-05-23 | $16.55 | $16.68 | $16.49 | $16.54 | $16.54 | 12,580,748 |
| 2023-05-22 | $16.48 | $16.66 | $16.42 | $16.53 | $16.53 | 11,296,603 |
| 2023-05-19 | $16.63 | $16.68 | $16.45 | $16.52 | $16.52 | 9,834,064 |
| 2023-05-18 | $16.37 | $16.54 | $16.26 | $16.52 | $16.52 | 12,066,478 |
| 2023-05-17 | $16.40 | $16.55 | $16.24 | $16.45 | $16.45 | 13,790,129 |
| 2023-05-16 | $16.61 | $16.67 | $16.25 | $16.30 | $16.30 | 15,906,220 |
| 2023-05-15 | $16.87 | $16.90 | $16.53 | $16.70 | $16.70 | 23,096,795 |
| 2023-05-12 | $16.80 | $16.84 | $16.68 | $16.80 | $16.80 | 9,103,422 |
| 2023-05-11 | $16.66 | $16.79 | $16.60 | $16.70 | $16.70 | 11,477,085 |
| 2023-05-10 | $16.98 | $16.99 | $16.68 | $16.79 | $16.79 | 10,278,397 |
| 2023-05-09 | $16.78 | $16.96 | $16.74 | $16.85 | $16.85 | 7,623,884 |
| 2023-05-08 | $17.11 | $17.18 | $16.83 | $16.90 | $16.90 | 9,769,270 |
| 2023-05-05 | $16.95 | $17.13 | $16.89 | $17.04 | $17.04 | 12,838,680 |
| 2023-05-04 | $16.52 | $16.74 | $16.39 | $16.64 | $16.64 | 16,214,927 |
| 2023-05-03 | $16.52 | $16.82 | $16.51 | $16.56 | $16.56 | 11,851,646 |
| 2023-05-02 | $16.96 | $17.00 | $16.44 | $16.68 | $16.68 | 15,626,643 |
| 2023-05-01 | $17.04 | $17.23 | $17.01 | $17.10 | $17.10 | 14,577,966 |
| 2023-04-28 | $17.04 | $17.24 | $17.01 | $17.15 | $17.15 | 14,690,744 |
| 2023-04-27 | $17.22 | $17.35 | $17.06 | $17.32 | $17.32 | 14,251,410 |
| 2023-04-26 | $17.35 | $17.46 | $17.09 | $17.21 | $17.21 | 12,699,075 |
| 2023-04-25 | $17.52 | $17.60 | $17.40 | $17.41 | $17.41 | 9,515,460 |
| 2023-04-24 | $17.36 | $17.68 | $17.34 | $17.62 | $17.62 | 8,681,433 |
| 2023-04-21 | $17.40 | $17.41 | $17.15 | $17.37 | $17.37 | 10,200,828 |
| 2023-04-20 | $17.59 | $17.72 | $17.09 | $17.35 | $17.35 | 15,950,866 |
| 2023-04-19 | $17.57 | $17.66 | $17.42 | $17.60 | $17.60 | 13,759,455 |
| 2023-04-18 | $17.68 | $17.78 | $17.62 | $17.70 | $17.70 | 11,651,506 |
| 2023-04-17 | $17.81 | $17.87 | $17.65 | $17.78 | $17.78 | 10,170,485 |
| 2023-04-14 | $17.82 | $17.90 | $17.70 | $17.81 | $17.81 | 8,376,020 |
| 2023-04-13 | $17.77 | $17.80 | $17.66 | $17.77 | $17.77 | 11,207,974 |
| 2023-04-12 | $17.97 | $17.98 | $17.78 | $17.82 | $17.82 | 10,630,838 |
| 2023-04-11 | $17.83 | $17.96 | $17.74 | $17.89 | $17.89 | 9,646,875 |
| 2023-04-10 | $17.71 | $17.86 | $17.66 | $17.75 | $17.75 | 9,053,266 |
| 2023-04-06 | $17.74 | $17.79 | $17.63 | $17.71 | $17.71 | 7,980,571 |
| 2023-04-05 | $17.55 | $17.72 | $17.42 | $17.71 | $17.71 | 11,269,707 |
| 2023-04-04 | $17.62 | $17.74 | $17.34 | $17.48 | $17.48 | 9,712,814 |
| 2023-04-03 | $17.77 | $17.84 | $17.55 | $17.66 | $17.66 | 15,414,138 |
| 2023-03-31 | $17.37 | $17.54 | $17.29 | $17.51 | $17.51 | 12,085,592 |
| 2023-03-30 | $17.37 | $17.42 | $17.23 | $17.30 | $17.30 | 6,667,406 |
| 2023-03-29 | $17.24 | $17.29 | $17.13 | $17.25 | $17.25 | 7,900,892 |
| 2023-03-28 | $16.75 | $17.10 | $16.73 | $17.06 | $17.06 | 7,302,801 |
| 2023-03-27 | $16.88 | $17.07 | $16.81 | $16.89 | $16.89 | 12,059,682 |
| 2023-03-24 | $16.17 | $16.83 | $16.15 | $16.79 | $16.79 | 15,751,076 |
| 2023-03-23 | $16.67 | $16.80 | $16.29 | $16.39 | $16.39 | 12,620,136 |
| 2023-03-22 | $16.85 | $17.02 | $16.61 | $16.62 | $16.62 | 12,427,644 |
| 2023-03-21 | $16.72 | $16.84 | $16.58 | $16.82 | $16.82 | 12,745,374 |
| 2023-03-20 | $16.32 | $16.65 | $16.31 | $16.53 | $16.53 | 12,587,936 |
| 2023-03-17 | $16.45 | $16.50 | $16.18 | $16.28 | $16.28 | 27,042,040 |
| 2023-03-16 | $16.42 | $16.55 | $16.18 | $16.55 | $16.55 | 25,119,342 |
| 2023-03-15 | $16.63 | $16.88 | $16.38 | $16.58 | $16.58 | 24,330,429 |
| 2023-03-14 | $16.95 | $17.30 | $16.73 | $16.94 | $16.94 | 14,742,137 |
| 2023-03-13 | $16.50 | $17.05 | $16.37 | $16.85 | $16.85 | 20,166,956 |
| 2023-03-10 | $17.11 | $17.22 | $16.74 | $16.77 | $16.77 | 15,625,055 |
| 2023-03-09 | $17.42 | $17.50 | $17.10 | $17.14 | $17.14 | 9,756,754 |
| 2023-03-08 | $17.33 | $17.49 | $17.18 | $17.32 | $17.32 | 9,859,559 |
| 2023-03-07 | $17.56 | $17.56 | $17.31 | $17.35 | $17.35 | 14,383,131 |
| 2023-03-06 | $17.62 | $17.76 | $17.55 | $17.62 | $17.62 | 10,178,894 |
| 2023-03-03 | $17.45 | $17.70 | $17.36 | $17.65 | $17.65 | 8,335,519 |
| 2023-03-02 | $17.23 | $17.49 | $17.21 | $17.46 | $17.46 | 8,145,887 |
| 2023-03-01 | $17.22 | $17.47 | $17.14 | $17.26 | $17.26 | 10,063,318 |
| 2023-02-28 | $17.43 | $17.43 | $17.06 | $17.06 | $17.06 | 11,630,178 |
| 2023-02-27 | $17.54 | $17.59 | $17.29 | $17.36 | $17.36 | 8,310,432 |
| 2023-02-24 | $17.32 | $17.46 | $17.27 | $17.44 | $17.44 | 11,470,135 |
| 2023-02-23 | $17.52 | $17.56 | $17.33 | $17.48 | $17.48 | 11,145,084 |
| 2023-02-22 | $17.31 | $17.53 | $17.26 | $17.32 | $17.32 | 10,744,880 |
| 2023-02-21 | $17.63 | $17.70 | $17.33 | $17.35 | $17.35 | 15,301,682 |
| 2023-02-17 | $17.94 | $17.97 | $17.69 | $17.73 | $17.73 | 21,545,163 |
| 2023-02-16 | $18.03 | $18.23 | $17.92 | $18.09 | $18.09 | 10,909,075 |
| 2023-02-15 | $18.23 | $18.23 | $18.02 | $18.19 | $18.19 | 12,342,006 |
| 2023-02-14 | $18.30 | $18.49 | $18.22 | $18.31 | $18.31 | 9,409,160 |
| 2023-02-13 | $18.31 | $18.51 | $18.29 | $18.39 | $18.39 | 9,579,610 |
| 2023-02-10 | $18.13 | $18.37 | $18.06 | $18.36 | $18.36 | 12,983,862 |
| 2023-02-09 | $18.27 | $18.30 | $17.96 | $17.99 | $17.99 | 9,447,533 |
| 2023-02-08 | $18.27 | $18.41 | $18.14 | $18.22 | $18.22 | 11,770,344 |
| 2023-02-07 | $18.19 | $18.31 | $18.06 | $18.28 | $18.28 | 10,086,355 |
| 2023-02-06 | $18.20 | $18.28 | $17.99 | $18.17 | $18.17 | 11,849,979 |
| 2023-02-03 | $18.47 | $18.64 | $18.22 | $18.28 | $18.28 | 13,963,563 |
| 2023-02-02 | $18.37 | $18.52 | $18.24 | $18.45 | $18.45 | 13,324,649 |
| 2023-02-01 | $18.25 | $18.51 | $18.19 | $18.37 | $18.37 | 20,314,738 |
| 2023-01-31 | $18.07 | $18.31 | $17.96 | $18.30 | $18.30 | 15,757,334 |
| 2023-01-30 | $18.25 | $18.34 | $18.03 | $18.04 | $18.04 | 13,284,087 |
| 2023-01-27 | $18.60 | $18.77 | $18.53 | $18.66 | $18.38 | 13,120,093 |
| 2023-01-26 | $18.57 | $18.62 | $18.35 | $18.61 | $18.33 | 14,299,221 |
| 2023-01-25 | $18.45 | $18.52 | $18.32 | $18.45 | $18.17 | 19,135,105 |
| 2023-01-24 | $18.75 | $18.90 | $18.38 | $18.57 | $18.29 | 13,090,066 |
| 2023-01-23 | $18.74 | $18.85 | $18.61 | $18.76 | $18.48 | 11,451,132 |
| 2023-01-20 | $18.81 | $18.85 | $18.60 | $18.64 | $18.36 | 15,423,673 |
| 2023-01-19 | $18.51 | $18.93 | $18.40 | $18.75 | $18.47 | 17,379,018 |
| 2023-01-18 | $18.87 | $18.92 | $18.29 | $18.36 | $18.08 | 19,528,155 |
| 2023-01-17 | $18.93 | $19.10 | $18.70 | $18.82 | $18.53 | 12,372,331 |
| 2023-01-13 | $18.88 | $18.93 | $18.69 | $18.85 | $18.56 | 8,616,900 |
| 2023-01-12 | $18.88 | $19.06 | $18.77 | $18.89 | $18.60 | 11,067,880 |
| 2023-01-11 | $18.88 | $18.90 | $18.58 | $18.78 | $18.50 | 13,289,363 |
| 2023-01-10 | $18.75 | $18.82 | $18.51 | $18.74 | $18.46 | 9,544,482 |
| 2023-01-09 | $18.76 | $18.80 | $18.60 | $18.71 | $18.43 | 17,355,115 |
| 2023-01-06 | $18.37 | $18.69 | $18.29 | $18.58 | $18.30 | 9,086,234 |
| 2023-01-05 | $18.12 | $18.24 | $18.02 | $18.21 | $17.93 | 8,489,535 |
| 2023-01-04 | $17.86 | $18.38 | $17.85 | $18.23 | $17.95 | 12,069,666 |
| 2023-01-03 | $18.00 | $18.18 | $17.86 | $18.01 | $17.74 | 10,454,013 |
| 2022-12-30 | $18.08 | $18.20 | $17.95 | $18.08 | $17.81 | 7,385,676 |
| 2022-12-29 | $17.92 | $18.25 | $17.88 | $18.15 | $17.88 | 7,431,035 |
| 2022-12-28 | $18.21 | $18.29 | $17.87 | $17.93 | $17.66 | 7,938,218 |
| 2022-12-27 | $18.21 | $18.34 | $18.09 | $18.26 | $17.98 | 8,233,007 |
| 2022-12-23 | $17.84 | $18.14 | $17.83 | $18.14 | $17.87 | 9,304,122 |
| 2022-12-22 | $17.81 | $17.86 | $17.40 | $17.74 | $17.47 | 13,845,834 |
| 2022-12-21 | $17.83 | $17.99 | $17.73 | $17.88 | $17.61 | 10,625,985 |
| 2022-12-20 | $17.54 | $17.71 | $17.46 | $17.61 | $17.34 | 11,481,871 |
| 2022-12-19 | $17.76 | $17.85 | $17.39 | $17.51 | $17.24 | 13,387,099 |
| 2022-12-16 | $17.67 | $17.78 | $17.41 | $17.69 | $17.42 | 21,209,895 |
| 2022-12-15 | $17.96 | $18.05 | $17.68 | $17.96 | $17.69 | 11,533,947 |
| 2022-12-14 | $18.21 | $18.35 | $18.00 | $18.11 | $17.84 | 13,930,554 |
| 2022-12-13 | $18.09 | $18.30 | $17.99 | $18.21 | $17.93 | 16,966,679 |
| 2022-12-12 | $17.50 | $17.83 | $17.39 | $17.82 | $17.55 | 13,062,224 |
| 2022-12-09 | $17.71 | $17.85 | $17.41 | $17.45 | $17.45 | 19,165,870 |
| 2022-12-08 | $18.13 | $18.26 | $17.54 | $17.77 | $17.77 | 17,700,987 |
| 2022-12-07 | $18.12 | $18.25 | $17.94 | $18.04 | $18.04 | 11,408,209 |
| 2022-12-06 | $18.50 | $18.65 | $18.00 | $18.10 | $18.10 | 15,801,246 |
| 2022-12-05 | $19.11 | $19.13 | $18.41 | $18.56 | $18.56 | 12,111,121 |
| 2022-12-02 | $19.00 | $19.11 | $18.89 | $19.00 | $19.00 | 9,641,211 |
| 2022-12-01 | $19.23 | $19.36 | $19.07 | $19.15 | $19.15 | 12,570,418 |
| 2022-11-30 | $18.99 | $19.14 | $18.77 | $19.12 | $19.12 | 41,252,482 |
| 2022-11-29 | $18.60 | $18.95 | $18.53 | $18.88 | $18.88 | 16,437,211 |
| 2022-11-28 | $18.25 | $18.59 | $18.22 | $18.46 | $18.46 | 16,709,780 |
| 2022-11-25 | $18.70 | $18.78 | $18.59 | $18.63 | $18.63 | 5,981,404 |
| 2022-11-23 | $18.54 | $18.73 | $18.47 | $18.65 | $18.65 | 9,669,551 |
| 2022-11-22 | $18.53 | $18.87 | $18.41 | $18.72 | $18.72 | 14,890,737 |
| 2022-11-21 | $18.24 | $18.30 | $17.84 | $18.28 | $18.28 | 12,895,375 |
| 2022-11-18 | $18.19 | $18.47 | $18.13 | $18.42 | $18.42 | 17,351,389 |
| 2022-11-17 | $18.20 | $18.31 | $18.00 | $18.30 | $18.30 | 12,015,996 |
| 2022-11-16 | $18.54 | $18.60 | $18.29 | $18.41 | $18.41 | 14,531,974 |
| 2022-11-15 | $18.74 | $18.81 | $18.55 | $18.66 | $18.66 | 14,480,944 |
| 2022-11-14 | $18.66 | $18.96 | $18.53 | $18.53 | $18.53 | 15,299,627 |
| 2022-11-11 | $18.41 | $18.79 | $18.31 | $18.69 | $18.69 | 17,923,076 |
| 2022-11-10 | $17.95 | $18.23 | $17.84 | $18.20 | $18.20 | 18,505,664 |
| 2022-11-09 | $18.19 | $18.25 | $17.57 | $17.58 | $17.58 | 15,194,189 |
| 2022-11-08 | $18.28 | $18.42 | $18.13 | $18.31 | $18.31 | 15,520,335 |
| 2022-11-07 | $18.25 | $18.39 | $18.14 | $18.25 | $18.25 | 14,594,377 |
| 2022-11-04 | $18.31 | $18.48 | $17.96 | $18.17 | $18.17 | 17,824,494 |
| 2022-11-03 | $17.75 | $18.12 | $17.71 | $18.04 | $18.04 | 16,256,721 |
| 2022-11-02 | $18.19 | $18.39 | $17.89 | $17.90 | $17.90 | 20,193,044 |
| 2022-11-01 | $18.25 | $18.34 | $18.12 | $18.24 | $18.24 | 18,614,797 |
| 2022-10-31 | $17.74 | $18.30 | $17.67 | $18.12 | $18.12 | 27,183,422 |
| 2022-10-28 | $17.83 | $17.89 | $17.50 | $17.77 | $17.77 | 18,455,361 |
| 2022-10-27 | $17.98 | $18.16 | $17.91 | $17.99 | $17.71 | 22,928,235 |
| 2022-10-26 | $17.62 | $17.85 | $17.29 | $17.73 | $17.46 | 22,668,149 |
| 2022-10-25 | $17.20 | $17.55 | $17.13 | $17.51 | $17.24 | 20,557,589 |
| 2022-10-24 | $17.58 | $17.70 | $17.21 | $17.28 | $17.01 | 21,518,216 |
| 2022-10-21 | $17.25 | $17.56 | $17.11 | $17.52 | $17.25 | 19,630,417 |
| 2022-10-20 | $17.34 | $17.68 | $16.96 | $17.12 | $16.86 | 40,244,279 |
| 2022-10-19 | $17.74 | $18.09 | $17.63 | $17.99 | $17.71 | 19,257,699 |
| 2022-10-18 | $17.71 | $17.96 | $17.50 | $17.77 | $17.77 | 19,519,172 |
| 2022-10-17 | $17.40 | $17.65 | $17.30 | $17.50 | $17.50 | 15,066,122 |
| 2022-10-14 | $17.57 | $17.75 | $17.16 | $17.19 | $17.19 | 17,038,770 |
| 2022-10-13 | $16.90 | $17.70 | $16.86 | $17.64 | $17.64 | 18,393,500 |
| 2022-10-12 | $17.03 | $17.19 | $16.87 | $17.05 | $17.05 | 14,500,812 |
| 2022-10-11 | $16.94 | $17.37 | $16.84 | $17.16 | $17.16 | 17,703,591 |
| 2022-10-10 | $17.30 | $17.58 | $17.04 | $17.07 | $17.07 | 16,323,809 |
| 2022-10-07 | $17.37 | $17.49 | $17.09 | $17.24 | $17.24 | 16,677,236 |
| 2022-10-06 | $17.60 | $17.80 | $17.36 | $17.39 | $17.39 | 19,299,092 |
| 2022-10-05 | $17.54 | $17.80 | $17.31 | $17.70 | $17.70 | 19,590,546 |
| 2022-10-04 | $17.32 | $17.68 | $17.25 | $17.67 | $17.67 | 23,806,820 |
| 2022-10-03 | $17.10 | $17.27 | $16.96 | $17.10 | $17.10 | 24,702,737 |
| 2022-09-30 | $16.61 | $16.86 | $16.50 | $16.64 | $16.64 | 30,513,797 |
| 2022-09-29 | $16.69 | $16.80 | $16.41 | $16.72 | $16.72 | 27,649,244 |
| 2022-09-28 | $16.41 | $16.95 | $16.35 | $16.84 | $16.84 | 25,191,953 |
| 2022-09-27 | $16.34 | $16.69 | $16.21 | $16.33 | $16.33 | 25,387,704 |
| 2022-09-26 | $16.43 | $16.49 | $16.05 | $16.09 | $16.09 | 28,333,939 |
| 2022-09-23 | $17.00 | $17.04 | $16.34 | $16.53 | $16.53 | 25,533,088 |
| 2022-09-22 | $17.73 | $17.73 | $17.32 | $17.32 | $17.32 | 18,150,691 |
| 2022-09-21 | $18.12 | $18.18 | $17.51 | $17.52 | $17.52 | 20,654,009 |
| 2022-09-20 | $17.94 | $17.99 | $17.73 | $17.90 | $17.90 | 16,565,865 |
| 2022-09-19 | $17.50 | $18.06 | $17.50 | $18.05 | $18.05 | 16,852,301 |
| 2022-09-16 | $18.23 | $18.23 | $17.70 | $17.85 | $17.85 | 34,294,100 |
| 2022-09-15 | $18.33 | $18.57 | $18.24 | $18.33 | $18.33 | 17,173,964 |
| 2022-09-14 | $18.30 | $18.63 | $18.28 | $18.53 | $18.53 | 19,093,587 |
| 2022-09-13 | $18.50 | $18.66 | $18.08 | $18.17 | $18.17 | 20,629,185 |
| 2022-09-12 | $18.50 | $18.77 | $18.45 | $18.74 | $18.74 | 15,168,128 |
| 2022-09-09 | $18.22 | $18.39 | $18.16 | $18.31 | $18.31 | 13,597,049 |
| 2022-09-08 | $18.00 | $18.04 | $17.76 | $18.03 | $18.03 | 18,534,594 |
| 2022-09-07 | $17.55 | $17.88 | $17.46 | $17.85 | $17.85 | 13,548,456 |
| 2022-09-06 | $18.42 | $18.49 | $17.75 | $17.77 | $17.77 | 19,024,093 |
| 2022-09-02 | $18.50 | $18.55 | $18.11 | $18.22 | $18.22 | 15,079,381 |
| 2022-09-01 | $18.17 | $18.27 | $17.88 | $18.17 | $18.17 | 15,924,345 |
| 2022-08-31 | $18.21 | $18.55 | $18.05 | $18.32 | $18.32 | 17,611,011 |
| 2022-08-30 | $18.74 | $18.74 | $18.42 | $18.48 | $18.48 | 13,155,589 |
| 2022-08-29 | $18.95 | $19.14 | $18.83 | $18.94 | $18.94 | 9,036,723 |
| 2022-08-26 | $19.33 | $19.33 | $18.93 | $18.99 | $18.99 | 13,541,996 |
| 2022-08-25 | $19.28 | $19.31 | $19.09 | $19.26 | $19.26 | 11,863,635 |
| 2022-08-24 | $18.90 | $19.23 | $18.84 | $19.20 | $19.20 | 13,856,075 |
| 2022-08-23 | $18.78 | $18.99 | $18.73 | $18.89 | $18.89 | 13,018,976 |
| 2022-08-22 | $18.67 | $18.74 | $18.44 | $18.56 | $18.56 | 13,827,686 |
| 2022-08-19 | $18.82 | $18.90 | $18.63 | $18.72 | $18.72 | 14,168,906 |
| 2022-08-18 | $18.70 | $18.95 | $18.69 | $18.93 | $18.93 | 12,741,993 |
| 2022-08-17 | $18.58 | $18.71 | $18.44 | $18.57 | $18.57 | 9,371,547 |
| 2022-08-16 | $18.67 | $18.80 | $18.61 | $18.65 | $18.65 | 10,989,874 |
| 2022-08-15 | $18.30 | $18.60 | $18.15 | $18.57 | $18.57 | 10,788,699 |
| 2022-08-12 | $18.58 | $18.71 | $18.48 | $18.69 | $18.69 | 11,363,997 |
| 2022-08-11 | $18.40 | $18.75 | $18.31 | $18.59 | $18.59 | 15,805,547 |
| 2022-08-10 | $18.16 | $18.25 | $17.98 | $18.14 | $18.14 | 10,458,230 |
| 2022-08-09 | $17.85 | $18.09 | $17.79 | $18.04 | $18.04 | 11,684,389 |
| 2022-08-08 | $17.48 | $17.79 | $17.48 | $17.68 | $17.68 | 12,898,151 |
| 2022-08-05 | $17.10 | $17.49 | $17.06 | $17.47 | $17.47 | 12,123,171 |
| 2022-08-04 | $17.76 | $17.77 | $17.27 | $17.30 | $17.30 | 14,776,103 |
| 2022-08-03 | $17.99 | $18.05 | $17.67 | $17.81 | $17.81 | 16,431,552 |
| 2022-08-02 | $17.91 | $18.00 | $17.63 | $17.83 | $17.83 | 22,289,118 |
| 2022-08-01 | $17.75 | $17.92 | $17.53 | $17.90 | $17.90 | 14,157,329 |
| 2022-07-29 | $17.93 | $18.12 | $17.84 | $17.99 | $17.99 | 18,976,546 |
| 2022-07-28 | $18.13 | $18.18 | $17.73 | $18.04 | $17.77 | 14,659,882 |
| 2022-07-27 | $18.06 | $18.11 | $17.72 | $18.06 | $17.79 | 13,757,722 |
| 2022-07-26 | $18.15 | $18.23 | $17.90 | $18.00 | $17.73 | 13,926,035 |
| 2022-07-25 | $17.85 | $18.03 | $17.71 | $18.02 | $17.75 | 13,155,336 |
| 2022-07-22 | $17.73 | $17.87 | $17.55 | $17.65 | $17.38 | 14,104,877 |
| 2022-07-21 | $16.77 | $17.70 | $16.76 | $17.66 | $17.39 | 22,690,582 |
| 2022-07-20 | $17.25 | $17.44 | $17.08 | $17.32 | $17.06 | 14,958,086 |
| 2022-07-19 | $17.00 | $17.33 | $16.96 | $17.31 | $17.05 | 12,958,484 |
| 2022-07-18 | $16.96 | $17.14 | $16.89 | $16.93 | $16.67 | 9,692,143 |
| 2022-07-15 | $16.83 | $16.91 | $16.55 | $16.76 | $16.51 | 10,042,755 |
| 2022-07-14 | $16.14 | $16.59 | $16.05 | $16.58 | $16.33 | 15,673,657 |
| 2022-07-13 | $16.45 | $16.80 | $16.45 | $16.60 | $16.35 | 10,917,678 |
| 2022-07-12 | $16.51 | $16.75 | $16.44 | $16.65 | $16.40 | 12,813,320 |
| 2022-07-11 | $16.83 | $16.96 | $16.52 | $16.86 | $16.60 | 12,617,539 |
| 2022-07-08 | $16.96 | $17.10 | $16.79 | $16.97 | $16.71 | 13,124,165 |
| 2022-07-07 | $16.65 | $16.98 | $16.60 | $16.89 | $16.63 | 15,654,458 |
| 2022-07-06 | $16.49 | $16.65 | $15.92 | $16.36 | $16.11 | 19,278,604 |
| 2022-07-05 | $16.64 | $16.72 | $16.10 | $16.58 | $16.33 | 19,389,654 |
| 2022-07-01 | $16.85 | $17.04 | $16.49 | $16.98 | $16.72 | 15,468,408 |
| 2022-06-30 | $16.61 | $16.97 | $16.56 | $16.76 | $16.51 | 19,907,916 |
| 2022-06-29 | $17.42 | $17.49 | $16.85 | $16.92 | $16.66 | 12,988,745 |
| 2022-06-28 | $17.19 | $17.46 | $17.04 | $17.20 | $16.94 | 14,884,819 |
| 2022-06-27 | $16.63 | $16.96 | $16.62 | $16.83 | $16.57 | 14,792,770 |
| 2022-06-24 | $16.45 | $16.69 | $16.28 | $16.48 | $16.23 | 17,932,064 |
| 2022-06-23 | $16.44 | $16.49 | $15.98 | $16.24 | $15.99 | 17,548,693 |
| 2022-06-22 | $16.13 | $16.61 | $16.06 | $16.34 | $16.09 | 18,468,953 |
| 2022-06-21 | $16.36 | $16.79 | $16.23 | $16.65 | $16.40 | 19,216,522 |
| 2022-06-17 | $16.60 | $16.68 | $15.78 | $16.05 | $15.81 | 44,410,514 |
| 2022-06-16 | $17.26 | $17.30 | $16.63 | $16.70 | $16.45 | 23,048,647 |
| 2022-06-15 | $17.97 | $18.10 | $17.29 | $17.60 | $17.33 | 18,043,610 |
| 2022-06-14 | $18.39 | $18.47 | $17.68 | $17.89 | $17.62 | 17,069,308 |
| 2022-06-13 | $18.59 | $18.65 | $18.05 | $18.13 | $17.85 | 17,236,460 |
| 2022-06-10 | $19.12 | $19.21 | $18.78 | $19.03 | $18.74 | 16,190,656 |
| 2022-06-09 | $19.74 | $19.78 | $19.27 | $19.29 | $19.00 | 14,031,325 |
| 2022-06-08 | $20.20 | $20.20 | $19.72 | $19.86 | $19.56 | 10,338,925 |
| 2022-06-07 | $19.77 | $20.17 | $19.69 | $20.14 | $19.83 | 12,150,737 |
| 2022-06-06 | $20.04 | $20.10 | $19.75 | $19.79 | $19.49 | 10,090,023 |
| 2022-06-03 | $19.99 | $20.07 | $19.82 | $19.93 | $19.63 | 8,446,902 |
| 2022-06-02 | $19.93 | $19.98 | $19.66 | $19.96 | $19.66 | 9,554,488 |
| 2022-06-01 | $19.78 | $20.13 | $19.66 | $20.02 | $19.72 | 13,331,884 |
| 2022-05-31 | $19.99 | $20.16 | $19.59 | $19.69 | $19.39 | 42,883,243 |
| 2022-05-27 | $19.56 | $20.02 | $19.51 | $19.94 | $19.64 | 14,677,344 |
| 2022-05-26 | $19.52 | $19.68 | $19.49 | $19.62 | $19.32 | 13,017,992 |
| 2022-05-25 | $19.29 | $19.44 | $19.16 | $19.39 | $19.10 | 20,050,932 |
| 2022-05-24 | $19.00 | $19.26 | $18.64 | $19.14 | $18.85 | 15,348,742 |
| 2022-05-23 | $19.19 | $19.33 | $19.00 | $19.16 | $18.87 | 12,595,010 |
| 2022-05-20 | $19.15 | $19.23 | $18.67 | $19.03 | $18.74 | 17,046,202 |
| 2022-05-19 | $18.97 | $19.24 | $18.88 | $19.02 | $18.73 | 16,000,079 |
| 2022-05-18 | $19.83 | $19.89 | $19.10 | $19.30 | $19.01 | 14,126,716 |
| 2022-05-17 | $19.56 | $19.78 | $19.47 | $19.74 | $19.44 | 18,226,369 |
| 2022-05-16 | $18.88 | $19.50 | $18.86 | $19.39 | $19.10 | 19,095,260 |
| 2022-05-13 | $18.60 | $18.86 | $18.50 | $18.74 | $18.46 | 19,950,313 |
| 2022-05-12 | $18.53 | $18.60 | $18.16 | $18.43 | $18.15 | 22,679,087 |
| 2022-05-11 | $18.69 | $19.05 | $18.47 | $18.52 | $18.24 | 18,117,078 |
| 2022-05-10 | $18.77 | $18.98 | $18.24 | $18.52 | $18.24 | 18,484,052 |
| 2022-05-09 | $19.00 | $19.09 | $18.51 | $18.60 | $18.32 | 20,457,883 |
| 2022-05-06 | $19.01 | $19.34 | $18.65 | $19.30 | $19.01 | 18,627,742 |
| 2022-05-05 | $19.30 | $19.32 | $18.65 | $18.85 | $18.56 | 17,443,363 |
| 2022-05-04 | $18.89 | $19.35 | $18.77 | $19.28 | $18.99 | 16,028,840 |
| 2022-05-03 | $18.20 | $18.84 | $18.20 | $18.68 | $18.40 | 15,564,255 |
| 2022-05-02 | $18.10 | $18.34 | $17.84 | $18.18 | $17.90 | 20,941,511 |
| 2022-04-29 | $18.44 | $18.60 | $18.10 | $18.15 | $17.87 | 25,794,003 |
| 2022-04-28 | $18.61 | $18.91 | $18.33 | $18.81 | $18.25 | 16,424,198 |
| 2022-04-27 | $18.45 | $18.59 | $18.25 | $18.40 | $17.85 | 19,156,011 |
| 2022-04-26 | $18.68 | $18.87 | $18.42 | $18.44 | $17.89 | 20,312,360 |
| 2022-04-25 | $18.83 | $18.85 | $18.04 | $18.61 | $18.05 | 24,569,894 |
| 2022-04-22 | $19.66 | $19.72 | $19.14 | $19.15 | $18.58 | 17,732,591 |
| 2022-04-21 | $20.00 | $20.19 | $19.70 | $19.79 | $19.20 | 21,326,005 |
| 2022-04-20 | $19.70 | $19.97 | $19.54 | $19.77 | $19.18 | 15,267,064 |
| 2022-04-19 | $19.50 | $19.74 | $19.42 | $19.60 | $19.01 | 11,581,268 |
| 2022-04-18 | $19.44 | $19.65 | $19.35 | $19.55 | $18.96 | 10,259,517 |
| 2022-04-14 | $19.28 | $19.52 | $19.22 | $19.37 | $18.79 | 9,248,702 |
| 2022-04-13 | $19.25 | $19.41 | $19.03 | $19.29 | $18.71 | 9,946,431 |
| 2022-04-12 | $19.35 | $19.42 | $19.10 | $19.14 | $18.57 | 13,069,881 |
| 2022-04-11 | $19.31 | $19.44 | $19.09 | $19.26 | $18.68 | 16,474,999 |
| 2022-04-08 | $19.35 | $19.59 | $19.28 | $19.48 | $18.90 | 14,735,550 |
| 2022-04-07 | $19.09 | $19.31 | $18.80 | $19.27 | $18.69 | 15,725,521 |
| 2022-04-06 | $19.00 | $19.13 | $18.82 | $19.01 | $18.44 | 11,572,324 |
| 2022-04-05 | $19.24 | $19.40 | $18.88 | $18.92 | $18.35 | 13,835,355 |
| 2022-04-04 | $19.30 | $19.35 | $19.08 | $19.30 | $18.72 | 14,577,384 |
| 2022-04-01 | $19.03 | $19.23 | $18.97 | $19.22 | $18.64 | 13,050,302 |
| 2022-03-31 | $18.98 | $19.26 | $18.88 | $18.91 | $18.34 | 24,632,813 |
| 2022-03-30 | $19.00 | $19.09 | $18.82 | $19.09 | $18.52 | 16,371,795 |
| 2022-03-29 | $18.52 | $18.93 | $18.38 | $18.89 | $18.32 | 16,150,315 |
| 2022-03-28 | $18.73 | $18.94 | $18.58 | $18.75 | $18.19 | 17,475,952 |
| 2022-03-25 | $18.35 | $19.07 | $18.32 | $19.07 | $18.50 | 24,492,635 |
| 2022-03-24 | $18.23 | $18.41 | $18.19 | $18.30 | $17.75 | 11,084,283 |
| 2022-03-23 | $18.07 | $18.25 | $17.97 | $18.12 | $17.58 | 11,356,837 |
| 2022-03-22 | $17.99 | $18.04 | $17.76 | $17.93 | $17.39 | 16,073,636 |
| 2022-03-21 | $17.62 | $18.17 | $17.60 | $18.07 | $17.53 | 21,550,842 |
| 2022-03-18 | $17.50 | $17.69 | $17.32 | $17.36 | $16.84 | 35,386,262 |
| 2022-03-17 | $17.43 | $17.70 | $17.37 | $17.56 | $17.03 | 15,843,011 |
| 2022-03-16 | $17.20 | $17.49 | $17.07 | $17.25 | $16.73 | 16,968,782 |
| 2022-03-15 | $17.21 | $17.42 | $16.91 | $17.32 | $16.80 | 18,837,716 |
| 2022-03-14 | $17.90 | $17.99 | $17.37 | $17.54 | $17.01 | 17,419,636 |
| 2022-03-11 | $18.43 | $18.67 | $18.10 | $18.10 | $17.56 | 13,600,456 |
| 2022-03-10 | $18.38 | $18.62 | $18.29 | $18.55 | $17.99 | 16,266,844 |
| 2022-03-09 | $18.51 | $18.65 | $18.15 | $18.33 | $17.78 | 20,929,236 |
| 2022-03-08 | $19.03 | $19.13 | $18.49 | $18.67 | $18.11 | 31,746,311 |
| 2022-03-07 | $18.90 | $19.15 | $18.59 | $18.72 | $18.16 | 24,457,355 |
| 2022-03-04 | $18.30 | $18.87 | $18.26 | $18.84 | $18.27 | 26,286,688 |
| 2022-03-03 | $18.14 | $18.48 | $18.10 | $18.39 | $17.84 | 21,207,742 |
| 2022-03-02 | $17.74 | $18.24 | $17.64 | $18.14 | $17.60 | 20,672,031 |
| 2022-03-01 | $17.47 | $17.60 | $17.33 | $17.59 | $17.06 | 21,271,306 |
| 2022-02-28 | $16.92 | $17.45 | $16.87 | $17.40 | $16.88 | 32,447,150 |
| 2022-02-25 | $16.75 | $17.15 | $16.69 | $17.07 | $16.56 | 13,520,521 |
| 2022-02-24 | $16.91 | $16.93 | $16.31 | $16.67 | $16.17 | 20,111,380 |
| 2022-02-23 | $16.60 | $16.87 | $16.53 | $16.77 | $16.27 | 16,006,875 |
| 2022-02-22 | $16.89 | $16.93 | $16.00 | $16.54 | $16.04 | 17,560,649 |
| 2022-02-18 | $16.75 | $16.82 | $16.46 | $16.60 | $16.10 | 16,568,070 |
| 2022-02-17 | $17.10 | $17.18 | $16.66 | $16.76 | $16.26 | 16,203,938 |
| 2022-02-16 | $17.08 | $17.29 | $17.05 | $17.13 | $16.62 | 16,583,703 |
| 2022-02-15 | $17.16 | $17.18 | $16.93 | $17.01 | $16.50 | 16,482,656 |
| 2022-02-14 | $17.51 | $17.54 | $17.10 | $17.19 | $16.67 | 15,312,591 |
| 2022-02-11 | $17.25 | $17.57 | $17.23 | $17.54 | $17.01 | 19,778,685 |
| 2022-02-10 | $17.31 | $17.55 | $17.11 | $17.20 | $16.68 | 15,616,974 |
| 2022-02-09 | $17.34 | $17.63 | $17.30 | $17.37 | $16.85 | 16,669,175 |
| 2022-02-08 | $17.47 | $17.50 | $17.20 | $17.29 | $16.77 | 16,452,256 |
| 2022-02-07 | $17.41 | $17.63 | $17.30 | $17.46 | $16.94 | 16,589,649 |
| 2022-02-04 | $17.39 | $17.50 | $17.20 | $17.35 | $16.83 | 13,936,020 |
| 2022-02-03 | $17.46 | $17.46 | $17.15 | $17.27 | $16.75 | 14,273,981 |
| 2022-02-02 | $17.36 | $17.54 | $17.30 | $17.41 | $16.89 | 20,179,088 |
| 2022-02-01 | $17.27 | $17.52 | $17.21 | $17.41 | $16.89 | 17,462,156 |
| 2022-01-31 | $17.13 | $17.42 | $17.00 | $17.36 | $16.84 | 20,557,379 |
| 2022-01-28 | $17.20 | $17.26 | $16.86 | $17.20 | $16.68 | 17,329,853 |
| 2022-01-27 | $17.85 | $17.88 | $17.23 | $17.48 | $16.69 | 20,242,846 |
| 2022-01-26 | $17.70 | $18.20 | $17.34 | $17.52 | $16.73 | 25,755,744 |
| 2022-01-25 | $17.19 | $17.58 | $16.89 | $17.50 | $16.71 | 18,664,882 |
| 2022-01-24 | $17.10 | $17.35 | $16.67 | $17.32 | $16.54 | 24,853,145 |
| 2022-01-21 | $17.40 | $17.56 | $17.24 | $17.37 | $16.59 | 20,471,775 |
| 2022-01-20 | $17.66 | $17.91 | $17.39 | $17.43 | $16.65 | 17,785,373 |
| 2022-01-19 | $17.85 | $17.86 | $17.33 | $17.43 | $16.65 | 15,705,235 |
| 2022-01-18 | $17.87 | $17.98 | $17.48 | $17.70 | $16.90 | 20,335,847 |
| 2022-01-14 | $17.57 | $17.90 | $17.57 | $17.89 | $17.08 | 13,888,297 |
| 2022-01-13 | $17.65 | $17.84 | $17.50 | $17.57 | $16.78 | 14,816,503 |
| 2022-01-12 | $17.71 | $17.77 | $17.47 | $17.65 | $16.86 | 16,120,312 |
| 2022-01-11 | $17.51 | $17.64 | $17.28 | $17.61 | $16.82 | 16,261,970 |
| 2022-01-10 | $17.38 | $17.44 | $17.09 | $17.43 | $16.65 | 18,460,798 |
| 2022-01-07 | $17.00 | $17.32 | $16.96 | $17.27 | $16.49 | 17,813,764 |
| 2022-01-06 | $16.99 | $17.07 | $16.71 | $17.02 | $16.25 | 13,691,117 |
| 2022-01-05 | $16.85 | $17.07 | $16.63 | $16.67 | $15.92 | 20,913,099 |
| 2022-01-04 | $16.51 | $16.78 | $16.41 | $16.58 | $15.83 | 16,821,372 |
| 2022-01-03 | $15.95 | $16.36 | $15.89 | $16.35 | $15.61 | 14,474,060 |
| 2021-12-31 | $15.75 | $15.94 | $15.75 | $15.86 | $15.15 | 8,141,387 |
| 2021-12-30 | $15.83 | $15.98 | $15.78 | $15.80 | $15.09 | 10,617,631 |
| 2021-12-29 | $15.86 | $15.95 | $15.75 | $15.83 | $15.12 | 8,978,522 |
| 2021-12-28 | $15.82 | $15.98 | $15.74 | $15.86 | $15.15 | 8,981,392 |
| 2021-12-27 | $15.59 | $15.83 | $15.49 | $15.82 | $15.11 | 10,244,673 |
| 2021-12-23 | $15.67 | $15.76 | $15.58 | $15.64 | $14.94 | 8,153,557 |
| 2021-12-22 | $15.54 | $15.64 | $15.36 | $15.57 | $14.87 | 18,393,067 |
| 2021-12-21 | $15.39 | $15.79 | $15.37 | $15.66 | $14.96 | 14,472,529 |
| 2021-12-20 | $15.31 | $15.34 | $15.01 | $15.24 | $14.55 | 20,204,429 |
| 2021-12-17 | $15.85 | $15.87 | $15.48 | $15.60 | $14.90 | 35,154,019 |
| 2021-12-16 | $16.04 | $16.14 | $15.83 | $15.86 | $15.15 | 20,628,287 |
| 2021-12-15 | $15.82 | $15.98 | $15.54 | $15.87 | $15.16 | 14,890,751 |
| 2021-12-14 | $15.88 | $16.15 | $15.76 | $15.82 | $15.11 | 17,463,326 |
| 2021-12-13 | $16.14 | $16.20 | $15.80 | $15.93 | $15.21 | 14,239,167 |
| 2021-12-10 | $16.07 | $16.17 | $15.93 | $16.16 | $15.43 | 14,612,879 |
| 2021-12-09 | $16.09 | $16.17 | $15.94 | $16.01 | $15.29 | 12,279,722 |
| 2021-12-08 | $16.28 | $16.39 | $16.20 | $16.24 | $15.51 | 12,641,098 |
| 2021-12-07 | $16.00 | $16.33 | $15.91 | $16.23 | $15.50 | 18,053,603 |
| 2021-12-06 | $15.75 | $15.97 | $15.64 | $15.78 | $15.07 | 17,140,341 |
| 2021-12-03 | $15.87 | $15.87 | $15.48 | $15.59 | $14.89 | 15,877,947 |
| 2021-12-02 | $15.36 | $15.78 | $15.29 | $15.73 | $15.02 | 18,447,713 |
| 2021-12-01 | $15.79 | $16.09 | $15.26 | $15.27 | $14.58 | 21,197,676 |
| 2021-11-30 | $15.80 | $15.85 | $15.45 | $15.46 | $14.76 | 49,730,566 |
| 2021-11-29 | $16.42 | $16.47 | $16.00 | $16.01 | $15.29 | 19,727,359 |
| 2021-11-26 | $16.00 | $16.36 | $15.89 | $16.26 | $15.53 | 13,436,032 |
| 2021-11-24 | $16.29 | $16.59 | $16.29 | $16.52 | $15.78 | 11,084,342 |
| 2021-11-23 | $16.25 | $16.43 | $16.20 | $16.33 | $15.59 | 11,976,329 |
| 2021-11-22 | $16.09 | $16.36 | $16.08 | $16.11 | $15.38 | 12,853,458 |
| 2021-11-19 | $16.09 | $16.29 | $16.02 | $16.16 | $15.43 | 16,181,709 |
| 2021-11-18 | $16.48 | $16.58 | $16.24 | $16.28 | $15.55 | 13,240,024 |
| 2021-11-17 | $16.60 | $16.77 | $16.45 | $16.51 | $15.77 | 11,003,989 |
| 2021-11-16 | $16.86 | $16.93 | $16.60 | $16.66 | $15.91 | 11,106,167 |
| 2021-11-15 | $16.73 | $17.00 | $16.63 | $16.86 | $16.10 | 11,563,222 |
| 2021-11-12 | $16.72 | $16.79 | $16.62 | $16.68 | $15.93 | 8,792,514 |
| 2021-11-11 | $16.74 | $16.81 | $16.65 | $16.79 | $16.03 | 10,591,884 |
| 2021-11-10 | $16.84 | $16.98 | $16.62 | $16.70 | $15.95 | 13,330,624 |
| 2021-11-09 | $16.85 | $16.89 | $16.62 | $16.82 | $16.06 | 9,745,491 |
| 2021-11-08 | $17.05 | $17.07 | $16.78 | $16.84 | $16.08 | 10,733,731 |
| 2021-11-05 | $16.96 | $17.00 | $16.79 | $16.95 | $16.19 | 10,521,695 |
| 2021-11-04 | $17.00 | $17.01 | $16.56 | $16.75 | $16.00 | 9,417,915 |
| 2021-11-03 | $16.81 | $16.97 | $16.78 | $16.85 | $16.09 | 10,905,206 |
| 2021-11-02 | $17.00 | $17.08 | $16.80 | $16.96 | $16.20 | 12,924,734 |
| 2021-11-01 | $16.85 | $17.10 | $16.71 | $17.05 | $16.28 | 14,583,207 |
| 2021-10-29 | $17.05 | $17.14 | $16.73 | $16.75 | $16.00 | 16,240,179 |
| 2021-10-28 | $17.25 | $17.39 | $17.20 | $17.35 | $16.31 | 10,012,977 |
| 2021-10-27 | $17.55 | $17.62 | $17.23 | $17.30 | $16.26 | 14,482,471 |
| 2021-10-26 | $17.96 | $17.98 | $17.60 | $17.62 | $16.56 | 12,678,020 |
| 2021-10-25 | $17.81 | $17.88 | $17.70 | $17.85 | $16.78 | 13,196,890 |
| 2021-10-22 | $17.59 | $17.70 | $17.39 | $17.67 | $16.61 | 16,390,070 |
| 2021-10-21 | $18.28 | $18.35 | $17.31 | $17.53 | $16.48 | 38,532,598 |
| 2021-10-20 | $18.36 | $18.68 | $18.27 | $18.65 | $17.53 | 12,329,349 |
| 2021-10-19 | $18.56 | $18.61 | $18.34 | $18.45 | $17.34 | 10,023,687 |
| 2021-10-18 | $18.56 | $18.76 | $18.35 | $18.47 | $17.36 | 15,540,118 |
| 2021-10-15 | $18.44 | $18.61 | $18.39 | $18.46 | $17.35 | 12,252,857 |
| 2021-10-14 | $18.37 | $18.41 | $18.16 | $18.38 | $17.27 | 17,896,032 |
| 2021-10-13 | $17.78 | $18.06 | $17.57 | $17.97 | $16.89 | 16,035,453 |
| 2021-10-12 | $17.70 | $18.06 | $17.65 | $17.94 | $16.86 | 17,350,889 |
| 2021-10-11 | $17.76 | $18.00 | $17.63 | $17.74 | $16.67 | 17,229,531 |
| 2021-10-08 | $17.08 | $17.53 | $17.08 | $17.47 | $16.42 | 12,994,420 |
| 2021-10-07 | $16.80 | $17.05 | $16.77 | $16.94 | $15.92 | 14,639,454 |
| 2021-10-06 | $16.78 | $16.91 | $16.52 | $16.74 | $15.73 | 17,447,518 |
| 2021-10-05 | $17.12 | $17.14 | $16.77 | $16.92 | $15.90 | 22,492,023 |
| 2021-10-04 | $17.04 | $17.25 | $16.86 | $16.94 | $15.92 | 28,345,751 |
| 2021-10-01 | $16.77 | $16.97 | $16.68 | $16.91 | $15.89 | 12,603,057 |
| 2021-09-30 | $16.99 | $17.00 | $16.72 | $16.73 | $15.72 | 16,132,538 |
| 2021-09-29 | $16.98 | $17.07 | $16.83 | $16.92 | $15.90 | 11,102,738 |
| 2021-09-28 | $17.12 | $17.21 | $16.82 | $16.89 | $15.87 | 16,098,422 |
| 2021-09-27 | $16.80 | $17.13 | $16.75 | $16.98 | $15.96 | 15,651,006 |
| 2021-09-24 | $16.47 | $16.64 | $16.45 | $16.53 | $15.54 | 9,884,287 |
| 2021-09-23 | $16.20 | $16.59 | $16.15 | $16.49 | $15.50 | 13,033,408 |
| 2021-09-22 | $15.96 | $16.29 | $15.96 | $16.13 | $15.16 | 13,006,311 |
| 2021-09-21 | $15.85 | $15.95 | $15.65 | $15.78 | $14.83 | 12,209,755 |
| 2021-09-20 | $15.66 | $15.82 | $15.47 | $15.68 | $14.74 | 16,208,389 |
| 2021-09-17 | $16.13 | $16.31 | $15.91 | $15.96 | $15.00 | 28,651,051 |
| 2021-09-16 | $16.39 | $16.44 | $16.11 | $16.16 | $15.19 | 12,935,065 |
| 2021-09-15 | $16.11 | $16.48 | $16.09 | $16.38 | $15.39 | 24,201,165 |
| 2021-09-14 | $16.21 | $16.25 | $15.92 | $16.01 | $15.05 | 11,516,462 |
| 2021-09-13 | $16.09 | $16.31 | $16.04 | $16.14 | $15.17 | 14,852,337 |
| 2021-09-10 | $16.15 | $16.17 | $15.89 | $15.97 | $15.01 | 9,019,834 |
| 2021-09-09 | $16.00 | $16.23 | $15.91 | $15.98 | $15.02 | 12,913,255 |
| 2021-09-08 | $16.21 | $16.38 | $16.08 | $16.09 | $15.12 | 9,366,259 |
| 2021-09-07 | $16.28 | $16.43 | $16.13 | $16.16 | $15.19 | 9,815,932 |
| 2021-09-03 | $16.37 | $16.47 | $16.24 | $16.34 | $15.36 | 6,400,456 |
| 2021-09-02 | $16.26 | $16.45 | $16.25 | $16.42 | $15.43 | 10,146,666 |
| 2021-09-01 | $16.28 | $16.38 | $16.14 | $16.16 | $15.19 | 10,048,250 |
| 2021-08-31 | $16.25 | $16.35 | $16.19 | $16.27 | $15.29 | 17,968,118 |
| 2021-08-30 | $16.61 | $16.61 | $16.34 | $16.34 | $15.36 | 7,874,220 |
| 2021-08-27 | $16.36 | $16.72 | $16.33 | $16.59 | $15.59 | 13,133,101 |
| 2021-08-26 | $16.36 | $16.42 | $16.14 | $16.14 | $15.17 | 9,555,334 |
| 2021-08-25 | $16.52 | $16.62 | $16.35 | $16.47 | $15.48 | 8,344,976 |
| 2021-08-24 | $16.37 | $16.53 | $16.29 | $16.48 | $15.49 | 12,674,136 |
| 2021-08-23 | $16.18 | $16.34 | $16.13 | $16.28 | $15.30 | 11,824,199 |
| 2021-08-20 | $15.78 | $16.10 | $15.77 | $15.94 | $14.98 | 13,974,208 |
| 2021-08-19 | $16.07 | $16.16 | $15.77 | $15.89 | $14.93 | 16,711,782 |
| 2021-08-18 | $16.68 | $16.73 | $16.25 | $16.29 | $15.31 | 13,515,838 |
| 2021-08-17 | $16.92 | $17.08 | $16.64 | $16.75 | $15.74 | 12,805,486 |
| 2021-08-16 | $17.12 | $17.20 | $16.97 | $17.00 | $15.98 | 12,991,832 |
| 2021-08-13 | $17.27 | $17.35 | $17.16 | $17.21 | $16.17 | 7,471,563 |
| 2021-08-12 | $17.25 | $17.38 | $17.11 | $17.30 | $16.26 | 7,792,991 |
| 2021-08-11 | $17.20 | $17.30 | $17.09 | $17.24 | $16.20 | 10,081,223 |
| 2021-08-10 | $17.10 | $17.26 | $17.05 | $17.19 | $16.16 | 12,468,558 |
| 2021-08-09 | $17.01 | $17.17 | $16.92 | $17.04 | $16.01 | 13,577,279 |
| 2021-08-06 | $17.14 | $17.21 | $17.02 | $17.12 | $16.09 | 13,489,981 |
| 2021-08-05 | $17.24 | $17.32 | $17.01 | $17.02 | $16.00 | 13,288,906 |
| 2021-08-04 | $17.21 | $17.44 | $17.08 | $17.14 | $16.11 | 17,313,603 |
| 2021-08-03 | $17.35 | $17.49 | $17.01 | $17.48 | $16.43 | 20,190,402 |
| 2021-08-02 | $17.45 | $17.72 | $17.26 | $17.32 | $16.28 | 16,949,332 |
| 2021-07-30 | $17.59 | $17.73 | $17.30 | $17.38 | $16.33 | 19,733,243 |
| 2021-07-29 | $17.94 | $17.99 | $17.79 | $17.90 | $16.57 | 13,270,009 |
| 2021-07-28 | $17.83 | $17.93 | $17.60 | $17.77 | $16.45 | 11,901,949 |
| 2021-07-27 | $17.75 | $17.83 | $17.57 | $17.75 | $16.43 | 12,360,333 |
| 2021-07-26 | $17.42 | $17.87 | $17.42 | $17.83 | $16.50 | 11,899,015 |
| 2021-07-23 | $17.42 | $17.46 | $17.11 | $17.37 | $16.08 | 16,848,335 |
| 2021-07-22 | $17.71 | $17.75 | $17.31 | $17.47 | $16.17 | 18,755,972 |
| 2021-07-21 | $17.69 | $18.03 | $17.62 | $17.85 | $16.52 | 16,840,344 |
| 2021-07-20 | $17.32 | $17.57 | $17.16 | $17.47 | $16.17 | 16,602,623 |
| 2021-07-19 | $17.25 | $17.35 | $16.91 | $17.18 | $15.90 | 17,470,004 |
| 2021-07-16 | $18.00 | $18.02 | $17.57 | $17.64 | $16.33 | 12,110,989 |
| 2021-07-15 | $17.84 | $18.04 | $17.73 | $17.86 | $16.53 | 11,059,989 |
| 2021-07-14 | $18.33 | $18.39 | $17.87 | $17.93 | $16.59 | 10,243,107 |
| 2021-07-13 | $18.42 | $18.51 | $18.26 | $18.28 | $16.92 | 9,139,929 |
| 2021-07-12 | $18.46 | $18.62 | $18.35 | $18.52 | $17.14 | 9,955,666 |
| 2021-07-09 | $18.40 | $18.68 | $18.26 | $18.67 | $17.28 | 11,696,036 |
| 2021-07-08 | $18.07 | $18.36 | $17.98 | $18.17 | $16.82 | 11,700,527 |
| 2021-07-07 | $18.31 | $18.47 | $18.17 | $18.30 | $16.94 | 10,867,829 |
| 2021-07-06 | $18.55 | $18.58 | $18.15 | $18.44 | $17.07 | 12,350,819 |
| 2021-07-02 | $18.33 | $18.58 | $18.27 | $18.57 | $17.19 | 7,288,997 |
| 2021-07-01 | $18.38 | $18.52 | $18.25 | $18.43 | $17.06 | 8,063,144 |
| 2021-06-30 | $17.95 | $18.26 | $17.86 | $18.23 | $16.87 | 14,468,192 |
| 2021-06-29 | $17.99 | $18.11 | $17.84 | $17.85 | $16.52 | 13,100,145 |
| 2021-06-28 | $18.30 | $18.30 | $17.82 | $17.97 | $16.63 | 10,957,880 |
| 2021-06-25 | $18.24 | $18.30 | $18.16 | $18.29 | $16.93 | 7,961,282 |
| 2021-06-24 | $18.16 | $18.26 | $18.07 | $18.24 | $16.88 | 7,711,831 |
| 2021-06-23 | $18.29 | $18.36 | $18.08 | $18.09 | $16.74 | 8,214,420 |
| 2021-06-22 | $18.25 | $18.26 | $18.09 | $18.20 | $16.84 | 6,974,259 |
| 2021-06-21 | $17.83 | $18.34 | $17.83 | $18.29 | $16.93 | 11,436,013 |
| 2021-06-18 | $18.09 | $18.18 | $17.65 | $17.66 | $16.34 | 25,161,666 |
| 2021-06-17 | $18.96 | $18.97 | $18.13 | $18.31 | $16.95 | 16,109,223 |
| 2021-06-16 | $18.88 | $19.10 | $18.73 | $18.85 | $17.44 | 10,876,875 |
| 2021-06-15 | $18.93 | $19.09 | $18.79 | $19.03 | $17.61 | 14,824,946 |
| 2021-06-14 | $19.00 | $19.17 | $18.68 | $18.84 | $17.44 | 18,476,784 |
| 2021-06-11 | $19.05 | $19.29 | $18.99 | $19.14 | $17.71 | 17,408,904 |
| 2021-06-10 | $19.00 | $19.17 | $18.80 | $19.00 | $17.58 | 16,620,195 |
| 2021-06-09 | $18.88 | $18.95 | $18.73 | $18.83 | $17.43 | 18,501,215 |
| 2021-06-08 | $18.77 | $18.83 | $18.54 | $18.80 | $17.40 | 18,974,734 |
| 2021-06-07 | $18.80 | $18.98 | $18.74 | $18.77 | $17.37 | 10,703,494 |
| 2021-06-04 | $18.88 | $18.92 | $18.70 | $18.78 | $17.38 | 12,810,510 |
| 2021-06-03 | $18.71 | $18.91 | $18.59 | $18.77 | $17.37 | 10,532,078 |
| 2021-06-02 | $18.55 | $18.93 | $18.47 | $18.77 | $17.37 | 15,132,260 |
| 2021-06-01 | $18.57 | $18.61 | $18.42 | $18.51 | $17.13 | 15,716,390 |
| 2021-05-28 | $18.43 | $18.43 | $18.20 | $18.34 | $16.97 | 12,715,975 |
| 2021-05-27 | $18.41 | $18.57 | $18.24 | $18.26 | $16.90 | 37,714,366 |
| 2021-05-26 | $18.29 | $18.47 | $18.24 | $18.35 | $16.98 | 17,266,744 |
| 2021-05-25 | $18.82 | $18.85 | $18.48 | $18.54 | $17.16 | 10,590,844 |
| 2021-05-24 | $18.85 | $18.89 | $18.69 | $18.83 | $17.43 | 12,514,540 |
| 2021-05-21 | $18.80 | $18.88 | $18.65 | $18.72 | $17.32 | 11,087,790 |
| 2021-05-20 | $18.45 | $18.77 | $18.28 | $18.70 | $17.31 | 14,489,167 |
| 2021-05-19 | $18.41 | $18.55 | $18.15 | $18.47 | $17.09 | 13,744,324 |
| 2021-05-18 | $18.83 | $18.97 | $18.61 | $18.71 | $17.32 | 19,923,377 |
| 2021-05-17 | $18.34 | $18.81 | $18.31 | $18.80 | $17.40 | 13,684,893 |
| 2021-05-14 | $18.23 | $18.39 | $18.15 | $18.36 | $16.99 | 12,254,276 |
| 2021-05-13 | $17.84 | $18.22 | $17.78 | $18.02 | $16.68 | 13,678,180 |
| 2021-05-12 | $18.08 | $18.48 | $18.01 | $18.10 | $16.75 | 16,403,626 |
| 2021-05-11 | $18.05 | $18.09 | $17.67 | $17.97 | $16.63 | 17,357,349 |
| 2021-05-10 | $18.02 | $18.42 | $17.99 | $18.25 | $16.89 | 20,002,181 |
| 2021-05-07 | $17.49 | $17.88 | $17.43 | $17.84 | $16.51 | 13,366,116 |
| 2021-05-06 | $17.60 | $17.66 | $17.30 | $17.65 | $16.33 | 11,319,529 |
| 2021-05-05 | $17.28 | $17.58 | $17.16 | $17.51 | $16.20 | 19,493,600 |
| 2021-05-04 | $17.36 | $17.38 | $17.10 | $17.17 | $15.89 | 14,233,050 |
| 2021-05-03 | $17.20 | $17.35 | $17.00 | $17.26 | $15.97 | 26,985,500 |
| 2021-04-30 | $17.20 | $17.33 | $17.01 | $17.05 | $15.78 | 16,368,521 |
| 2021-04-29 | $17.32 | $17.48 | $17.11 | $17.29 | $16.00 | 18,165,857 |
| 2021-04-28 | $17.16 | $17.52 | $17.11 | $17.44 | $15.89 | 20,631,637 |
| 2021-04-27 | $16.99 | $17.16 | $16.91 | $17.00 | $15.49 | 17,613,186 |
| 2021-04-26 | $16.85 | $17.13 | $16.80 | $16.91 | $15.41 | 14,780,665 |
| 2021-04-23 | $16.49 | $16.85 | $16.39 | $16.78 | $15.29 | 15,782,621 |
| 2021-04-22 | $16.69 | $16.84 | $16.30 | $16.36 | $14.91 | 26,474,282 |
| 2021-04-21 | $16.41 | $16.79 | $16.39 | $16.69 | $15.21 | 17,280,963 |
| 2021-04-20 | $16.63 | $16.65 | $16.34 | $16.55 | $15.08 | 12,133,645 |
| 2021-04-19 | $16.61 | $16.68 | $16.45 | $16.62 | $15.14 | 11,098,283 |
| 2021-04-16 | $16.80 | $16.82 | $16.47 | $16.54 | $15.07 | 11,636,469 |
| 2021-04-15 | $16.61 | $16.75 | $16.52 | $16.72 | $15.24 | 11,580,677 |
| 2021-04-14 | $16.58 | $16.80 | $16.52 | $16.65 | $15.17 | 12,013,648 |
| 2021-04-13 | $16.45 | $16.61 | $16.33 | $16.49 | $15.03 | 12,560,455 |
| 2021-04-12 | $16.60 | $16.67 | $16.41 | $16.50 | $15.04 | 12,844,470 |
| 2021-04-09 | $16.73 | $16.80 | $16.47 | $16.53 | $15.06 | 11,681,097 |
| 2021-04-08 | $16.75 | $16.83 | $16.63 | $16.83 | $15.34 | 11,098,433 |
| 2021-04-07 | $16.77 | $16.97 | $16.67 | $16.93 | $15.43 | 11,090,903 |
| 2021-04-06 | $16.71 | $16.84 | $16.63 | $16.70 | $15.22 | 11,344,196 |
| 2021-04-05 | $16.84 | $16.89 | $16.52 | $16.66 | $15.18 | 11,057,301 |
| 2021-04-01 | $16.66 | $16.84 | $16.49 | $16.84 | $15.35 | 13,316,794 |
| 2021-03-31 | $16.61 | $16.73 | $16.49 | $16.65 | $15.17 | 17,557,083 |
| 2021-03-30 | $16.58 | $16.75 | $16.53 | $16.62 | $15.14 | 14,643,623 |
| 2021-03-29 | $16.80 | $16.87 | $16.53 | $16.75 | $15.26 | 12,293,361 |
| 2021-03-26 | $16.52 | $16.81 | $16.39 | $16.80 | $15.31 | 15,211,870 |
| 2021-03-25 | $16.09 | $16.42 | $15.77 | $16.36 | $14.91 | 16,449,429 |
| 2021-03-24 | $15.80 | $16.35 | $15.80 | $16.19 | $14.75 | 17,619,738 |
| 2021-03-23 | $15.58 | $15.99 | $15.50 | $15.68 | $14.29 | 20,958,860 |
| 2021-03-22 | $15.94 | $15.97 | $15.75 | $15.78 | $14.38 | 13,118,582 |
| 2021-03-19 | $15.83 | $16.11 | $15.73 | $15.92 | $14.51 | 22,907,749 |
| 2021-03-18 | $16.14 | $16.25 | $15.69 | $15.76 | $14.36 | 13,033,445 |
| 2021-03-17 | $15.89 | $16.28 | $15.86 | $16.22 | $14.78 | 16,787,009 |
| 2021-03-16 | $16.18 | $16.21 | $15.87 | $15.92 | $14.51 | 14,382,615 |
| 2021-03-15 | $16.42 | $16.53 | $16.13 | $16.33 | $14.88 | 12,527,137 |
| 2021-03-12 | $16.30 | $16.37 | $16.15 | $16.35 | $14.90 | 12,014,961 |
| 2021-03-11 | $16.25 | $16.42 | $16.16 | $16.20 | $14.76 | 12,961,710 |
| 2021-03-10 | $15.78 | $16.32 | $15.69 | $16.24 | $14.80 | 17,184,777 |
| 2021-03-09 | $16.03 | $16.20 | $15.64 | $15.67 | $14.28 | 20,812,600 |
| 2021-03-08 | $16.00 | $16.33 | $15.88 | $16.22 | $14.78 | 20,084,037 |
| 2021-03-05 | $15.96 | $16.05 | $15.59 | $15.87 | $14.46 | 23,239,348 |
| 2021-03-04 | $15.27 | $15.83 | $15.20 | $15.69 | $14.30 | 30,057,372 |
| 2021-03-03 | $15.10 | $15.62 | $15.07 | $15.17 | $13.82 | 16,927,444 |
| 2021-03-02 | $15.04 | $15.23 | $15.01 | $15.09 | $13.75 | 13,688,512 |
| 2021-03-01 | $14.86 | $15.20 | $14.86 | $15.04 | $13.70 | 14,882,579 |
| 2021-02-26 | $15.16 | $15.20 | $14.62 | $14.70 | $13.40 | 24,145,451 |
| 2021-02-25 | $15.84 | $15.86 | $15.23 | $15.29 | $13.93 | 17,005,111 |
| 2021-02-24 | $15.33 | $15.75 | $15.28 | $15.72 | $14.32 | 16,478,803 |
| 2021-02-23 | $15.39 | $15.41 | $14.86 | $15.29 | $13.93 | 19,578,217 |
| 2021-02-22 | $15.00 | $15.31 | $14.99 | $15.17 | $13.82 | 13,639,703 |
| 2021-02-19 | $14.84 | $14.98 | $14.81 | $14.96 | $13.63 | 10,571,717 |
| 2021-02-18 | $15.13 | $15.13 | $14.76 | $14.78 | $13.47 | 11,544,267 |
| 2021-02-17 | $15.15 | $15.21 | $14.84 | $15.13 | $13.79 | 13,632,136 |
| 2021-02-16 | $15.07 | $15.20 | $14.94 | $15.04 | $13.70 | 17,247,771 |
| 2021-02-12 | $14.60 | $14.88 | $14.56 | $14.84 | $13.52 | 13,137,080 |
| 2021-02-11 | $14.75 | $14.80 | $14.45 | $14.69 | $13.39 | 11,485,411 |
| 2021-02-10 | $14.64 | $14.80 | $14.51 | $14.79 | $13.48 | 11,082,755 |
| 2021-02-09 | $14.73 | $14.75 | $14.44 | $14.57 | $13.28 | 10,071,956 |
| 2021-02-08 | $14.26 | $14.80 | $14.22 | $14.73 | $13.42 | 16,736,770 |
| 2021-02-05 | $14.25 | $14.25 | $14.08 | $14.15 | $12.89 | 18,453,157 |
| 2021-02-04 | $14.30 | $14.39 | $14.01 | $14.03 | $12.78 | 19,973,707 |
| 2021-02-03 | $13.84 | $14.30 | $13.84 | $14.24 | $12.98 | 19,336,925 |
| 2021-02-02 | $14.33 | $14.34 | $13.75 | $13.81 | $12.58 | 31,162,843 |
| 2021-02-01 | $14.17 | $14.22 | $13.90 | $14.02 | $12.78 | 20,579,259 |
| 2021-01-29 | $14.32 | $14.50 | $14.01 | $14.08 | $12.83 | 26,327,096 |
| 2021-01-28 | $14.93 | $15.01 | $14.56 | $14.69 | $13.14 | 24,464,646 |
| 2021-01-27 | $15.10 | $15.25 | $14.78 | $14.82 | $13.26 | 24,717,668 |
| 2021-01-26 | $15.37 | $15.57 | $15.10 | $15.22 | $13.62 | 16,015,984 |
| 2021-01-25 | $15.25 | $15.54 | $15.02 | $15.26 | $13.65 | 16,633,813 |
| 2021-01-22 | $15.03 | $15.37 | $14.83 | $15.32 | $13.70 | 18,001,757 |
| 2021-01-21 | $16.00 | $16.02 | $15.05 | $15.26 | $13.65 | 18,794,895 |
| 2021-01-20 | $15.57 | $15.66 | $15.41 | $15.59 | $13.95 | 14,227,843 |
| 2021-01-19 | $15.60 | $15.77 | $15.46 | $15.55 | $13.91 | 17,338,815 |
| 2021-01-15 | $15.52 | $15.61 | $15.17 | $15.49 | $13.86 | 16,167,607 |
| 2021-01-14 | $15.40 | $15.75 | $15.35 | $15.64 | $13.99 | 18,079,801 |
| 2021-01-13 | $15.23 | $15.44 | $15.11 | $15.31 | $13.70 | 18,002,059 |
| 2021-01-12 | $14.63 | $15.23 | $14.62 | $15.21 | $13.61 | 24,168,970 |
| 2021-01-11 | $14.21 | $14.88 | $14.19 | $14.74 | $13.19 | 24,839,347 |
| 2021-01-08 | $14.60 | $14.68 | $14.30 | $14.49 | $12.96 | 18,581,651 |
| 2021-01-07 | $14.43 | $14.66 | $14.28 | $14.60 | $13.06 | 17,189,085 |
| 2021-01-06 | $14.10 | $14.47 | $14.02 | $14.36 | $12.85 | 22,181,342 |
| 2021-01-05 | $13.68 | $14.13 | $13.65 | $13.90 | $12.43 | 18,692,986 |
| 2021-01-04 | $13.75 | $13.86 | $13.48 | $13.56 | $12.13 | 17,131,744 |
| 2020-12-31 | $13.53 | $13.72 | $13.47 | $13.67 | $12.23 | 15,013,534 |
| 2020-12-30 | $13.56 | $13.80 | $13.53 | $13.57 | $12.14 | 11,570,339 |
| 2020-12-29 | $13.74 | $13.75 | $13.47 | $13.57 | $12.14 | 14,819,175 |
| 2020-12-28 | $13.87 | $14.00 | $13.60 | $13.64 | $12.20 | 13,693,811 |
| 2020-12-24 | $13.83 | $13.86 | $13.69 | $13.83 | $12.37 | 5,520,137 |
| 2020-12-23 | $13.94 | $14.08 | $13.82 | $13.83 | $12.37 | 16,017,405 |
| 2020-12-22 | $13.98 | $14.00 | $13.78 | $13.78 | $12.33 | 14,879,082 |
| 2020-12-21 | $13.98 | $14.13 | $13.79 | $13.99 | $12.51 | 20,343,524 |
| 2020-12-18 | $14.33 | $14.42 | $14.10 | $14.21 | $12.71 | 33,134,653 |
| 2020-12-17 | $14.58 | $14.66 | $14.27 | $14.30 | $12.79 | 19,338,075 |
| 2020-12-16 | $14.75 | $14.76 | $14.51 | $14.60 | $13.06 | 18,690,375 |
| 2020-12-15 | $14.42 | $14.94 | $14.35 | $14.77 | $13.21 | 21,182,038 |
| 2020-12-14 | $14.86 | $14.97 | $14.19 | $14.31 | $12.80 | 26,295,696 |
| 2020-12-11 | $14.65 | $14.75 | $14.52 | $14.75 | $13.19 | 13,666,308 |
| 2020-12-10 | $14.65 | $14.88 | $14.60 | $14.79 | $13.23 | 24,039,131 |
| 2020-12-09 | $14.82 | $14.94 | $14.42 | $14.61 | $13.07 | 23,780,891 |
| 2020-12-08 | $14.69 | $15.00 | $14.65 | $14.76 | $13.20 | 18,874,215 |
| 2020-12-07 | $14.90 | $14.98 | $14.57 | $14.80 | $13.24 | 16,745,736 |
| 2020-12-04 | $14.68 | $15.10 | $14.67 | $14.93 | $13.36 | 17,456,087 |
| 2020-12-03 | $14.44 | $14.66 | $14.30 | $14.49 | $12.96 | 17,671,384 |
| 2020-12-02 | $14.06 | $14.55 | $14.00 | $14.34 | $12.83 | 22,358,345 |
| 2020-12-01 | $14.67 | $14.68 | $14.03 | $14.10 | $12.61 | 20,026,970 |
| 2020-11-30 | $14.53 | $14.68 | $14.30 | $14.38 | $12.86 | 36,296,711 |
| 2020-11-27 | $14.72 | $14.86 | $14.65 | $14.75 | $13.19 | 6,336,190 |
| 2020-11-25 | $14.90 | $15.05 | $14.65 | $14.85 | $13.28 | 13,157,126 |
| 2020-11-24 | $14.99 | $15.12 | $14.87 | $14.97 | $13.39 | 17,163,800 |
| 2020-11-23 | $14.40 | $14.67 | $14.30 | $14.62 | $13.08 | 20,108,474 |
| 2020-11-20 | $14.40 | $14.42 | $14.17 | $14.25 | $12.75 | 20,405,403 |
| 2020-11-19 | $13.70 | $14.40 | $13.61 | $14.40 | $12.88 | 27,429,035 |
| 2020-11-18 | $14.02 | $14.23 | $13.76 | $13.76 | $12.31 | 20,243,065 |
| 2020-11-17 | $13.45 | $14.05 | $13.42 | $14.03 | $12.55 | 19,219,668 |
| 2020-11-16 | $13.74 | $13.82 | $13.39 | $13.67 | $12.23 | 22,637,803 |
| 2020-11-13 | $12.86 | $13.22 | $12.78 | $13.13 | $11.75 | 13,553,623 |
| 2020-11-12 | $12.90 | $13.08 | $12.58 | $12.71 | $11.37 | 20,118,936 |
| 2020-11-11 | $13.07 | $13.08 | $12.86 | $13.03 | $11.66 | 22,495,805 |
| 2020-11-10 | $12.47 | $12.89 | $12.27 | $12.89 | $11.53 | 21,224,068 |
| 2020-11-09 | $12.34 | $12.71 | $12.09 | $12.30 | $11.00 | 31,595,679 |
| 2020-11-06 | $11.91 | $12.08 | $11.45 | $11.48 | $10.27 | 14,255,440 |
| 2020-11-05 | $11.83 | $12.19 | $11.83 | $11.90 | $10.65 | 13,630,145 |
| 2020-11-04 | $12.11 | $12.27 | $11.78 | $11.83 | $10.58 | 14,333,444 |
| 2020-11-03 | $12.04 | $12.14 | $11.93 | $11.99 | $10.73 | 12,182,898 |
| 2020-11-02 | $12.03 | $12.07 | $11.78 | $11.89 | $10.64 | 13,368,966 |
| 2020-10-30 | $11.75 | $11.90 | $11.61 | $11.90 | $10.65 | 17,081,954 |
| 2020-10-29 | $11.78 | $12.09 | $11.50 | $12.06 | $10.56 | 19,845,560 |
| 2020-10-28 | $11.98 | $12.12 | $11.81 | $11.83 | $10.35 | 19,961,450 |
| 2020-10-27 | $12.35 | $12.37 | $12.16 | $12.17 | $10.65 | 14,473,281 |
| 2020-10-26 | $12.67 | $12.69 | $12.19 | $12.38 | $10.84 | 16,125,813 |
| 2020-10-23 | $12.99 | $13.00 | $12.60 | $12.78 | $11.19 | 16,228,577 |
| 2020-10-22 | $12.50 | $12.99 | $12.48 | $12.96 | $11.34 | 20,773,223 |
| 2020-10-21 | $12.60 | $12.67 | $12.48 | $12.53 | $10.97 | 14,619,924 |
| 2020-10-20 | $12.80 | $12.86 | $12.58 | $12.68 | $11.10 | 16,345,336 |
| 2020-10-19 | $12.90 | $13.00 | $12.69 | $12.71 | $11.12 | 13,447,791 |
| 2020-10-16 | $12.99 | $13.07 | $12.84 | $12.86 | $11.26 | 13,082,747 |
| 2020-10-15 | $12.81 | $13.01 | $12.68 | $12.99 | $11.37 | 13,604,533 |
| 2020-10-14 | $12.71 | $13.12 | $12.65 | $12.96 | $11.34 | 14,121,775 |
| 2020-10-13 | $12.72 | $12.85 | $12.52 | $12.61 | $11.04 | 12,153,735 |
| 2020-10-12 | $12.85 | $12.88 | $12.66 | $12.78 | $11.19 | 12,017,228 |
| 2020-10-09 | $13.20 | $13.25 | $12.75 | $12.82 | $11.22 | 15,740,743 |
| 2020-10-08 | $12.70 | $13.15 | $12.60 | $13.13 | $11.49 | 15,306,500 |
| 2020-10-07 | $12.28 | $12.67 | $12.19 | $12.59 | $11.02 | 21,463,569 |
| 2020-10-06 | $12.73 | $12.76 | $12.25 | $12.27 | $10.74 | 15,546,757 |
| 2020-10-05 | $12.43 | $12.68 | $12.31 | $12.60 | $11.03 | 11,307,757 |
| 2020-10-02 | $12.05 | $12.44 | $12.03 | $12.31 | $10.77 | 12,093,231 |
| 2020-10-01 | $12.20 | $12.32 | $12.05 | $12.24 | $10.71 | 14,358,197 |
| 2020-09-30 | $12.56 | $12.61 | $12.27 | $12.33 | $10.79 | 18,563,670 |
| 2020-09-29 | $12.60 | $12.72 | $12.33 | $12.45 | $10.90 | 8,410,419 |
| 2020-09-28 | $12.58 | $12.76 | $12.45 | $12.61 | $11.04 | 11,306,934 |
| 2020-09-25 | $12.10 | $12.44 | $12.05 | $12.37 | $10.83 | 12,728,557 |
| 2020-09-24 | $12.25 | $12.44 | $11.97 | $12.28 | $10.75 | 14,378,494 |
| 2020-09-23 | $12.87 | $12.92 | $12.22 | $12.23 | $10.70 | 15,044,186 |
| 2020-09-22 | $12.91 | $13.11 | $12.73 | $12.80 | $11.20 | 10,369,287 |
| 2020-09-21 | $12.91 | $12.96 | $12.65 | $12.86 | $11.26 | 11,849,063 |
| 2020-09-18 | $13.21 | $13.26 | $13.02 | $13.08 | $11.45 | 16,727,531 |
| 2020-09-17 | $13.18 | $13.43 | $13.08 | $13.29 | $11.63 | 13,541,866 |
| 2020-09-16 | $13.06 | $13.49 | $12.96 | $13.35 | $11.68 | 16,048,400 |
| 2020-09-15 | $13.05 | $13.16 | $12.88 | $12.91 | $11.30 | 13,958,291 |
| 2020-09-14 | $12.90 | $13.15 | $12.85 | $13.06 | $11.43 | 10,478,471 |
| 2020-09-11 | $12.95 | $13.06 | $12.80 | $12.82 | $11.22 | 17,234,969 |
| 2020-09-10 | $13.29 | $13.29 | $12.87 | $12.91 | $11.30 | 13,912,304 |
| 2020-09-09 | $13.32 | $13.52 | $13.22 | $13.22 | $11.57 | 15,813,785 |
| 2020-09-08 | $13.38 | $13.50 | $13.19 | $13.25 | $11.60 | 16,932,640 |
| 2020-09-04 | $13.75 | $13.82 | $13.26 | $13.52 | $11.83 | 13,156,330 |
| 2020-09-03 | $13.86 | $13.98 | $13.52 | $13.64 | $11.94 | 12,168,866 |
| 2020-09-02 | $13.80 | $13.97 | $13.77 | $13.84 | $12.11 | 9,951,833 |
| 2020-09-01 | $13.78 | $13.96 | $13.63 | $13.87 | $12.14 | 10,603,383 |
| 2020-08-31 | $14.17 | $14.21 | $13.81 | $13.82 | $12.10 | 11,957,923 |
| 2020-08-28 | $13.96 | $14.21 | $13.85 | $14.18 | $12.41 | 11,873,712 |
| 2020-08-27 | $13.73 | $13.93 | $13.70 | $13.86 | $12.13 | 11,193,543 |
| 2020-08-26 | $14.02 | $14.02 | $13.72 | $13.73 | $12.02 | 12,019,242 |
| 2020-08-25 | $14.33 | $14.33 | $13.91 | $13.96 | $12.22 | 12,968,423 |
| 2020-08-24 | $14.15 | $14.38 | $14.06 | $14.24 | $12.46 | 10,887,965 |
| 2020-08-21 | $14.07 | $14.13 | $13.88 | $14.11 | $12.35 | 11,168,523 |
| 2020-08-20 | $14.01 | $14.18 | $14.00 | $14.06 | $12.31 | 9,522,995 |
| 2020-08-19 | $14.40 | $14.47 | $14.07 | $14.12 | $12.36 | 10,511,568 |
| 2020-08-18 | $14.43 | $14.61 | $14.32 | $14.38 | $12.59 | 12,091,115 |
| 2020-08-17 | $14.43 | $14.47 | $14.27 | $14.44 | $12.64 | 8,853,929 |
| 2020-08-14 | $14.14 | $14.45 | $14.14 | $14.29 | $12.51 | 7,216,764 |
| 2020-08-13 | $14.48 | $14.54 | $14.19 | $14.27 | $12.49 | 12,923,020 |
| 2020-08-12 | $14.65 | $14.74 | $14.41 | $14.49 | $12.68 | 11,178,428 |
| 2020-08-11 | $14.75 | $14.82 | $14.38 | $14.42 | $12.62 | 17,560,625 |
| 2020-08-10 | $14.32 | $14.59 | $14.32 | $14.54 | $12.73 | 11,242,059 |
| 2020-08-07 | $14.20 | $14.34 | $14.06 | $14.32 | $12.53 | 10,458,905 |
| 2020-08-06 | $14.39 | $14.57 | $14.26 | $14.30 | $12.52 | 8,942,010 |
| 2020-08-05 | $14.73 | $14.75 | $14.36 | $14.44 | $12.64 | 12,620,033 |
| 2020-08-04 | $14.08 | $14.52 | $14.00 | $14.50 | $12.69 | 16,369,806 |
| 2020-08-03 | $14.04 | $14.21 | $13.93 | $14.03 | $12.28 | 11,793,231 |
| 2020-07-31 | $14.04 | $14.12 | $13.80 | $14.10 | $12.34 | 15,705,116 |
| 2020-07-30 | $14.33 | $14.39 | $14.16 | $14.32 | $12.30 | 10,995,659 |
| 2020-07-29 | $14.05 | $14.55 | $14.02 | $14.53 | $12.48 | 9,019,934 |
| 2020-07-28 | $14.18 | $14.26 | $14.10 | $14.12 | $12.13 | 8,494,024 |
| 2020-07-27 | $14.31 | $14.33 | $14.08 | $14.20 | $12.20 | 12,081,340 |
| 2020-07-24 | $14.55 | $14.55 | $14.20 | $14.25 | $12.24 | 12,321,391 |
| 2020-07-23 | $14.32 | $14.58 | $14.06 | $14.49 | $12.45 | 24,054,425 |
| 2020-07-22 | $14.87 | $14.95 | $14.70 | $14.89 | $12.79 | 14,072,401 |
| 2020-07-21 | $14.65 | $15.22 | $14.60 | $15.09 | $12.97 | 11,467,719 |
| 2020-07-20 | $14.85 | $14.87 | $14.50 | $14.50 | $12.46 | 9,659,144 |
| 2020-07-17 | $15.08 | $15.27 | $14.79 | $14.92 | $12.82 | 9,907,139 |
| 2020-07-16 | $14.90 | $15.08 | $14.73 | $14.99 | $12.88 | 9,480,839 |
| 2020-07-15 | $14.84 | $15.04 | $14.70 | $14.96 | $12.85 | 8,561,941 |
| 2020-07-14 | $14.17 | $14.59 | $14.07 | $14.55 | $12.50 | 14,076,948 |
| 2020-07-13 | $14.27 | $14.42 | $14.09 | $14.19 | $12.19 | 9,942,607 |
| 2020-07-10 | $13.94 | $14.25 | $13.85 | $14.24 | $12.24 | 14,206,171 |
| 2020-07-09 | $14.53 | $14.53 | $13.90 | $13.91 | $11.95 | 19,030,386 |
| 2020-07-08 | $14.70 | $14.86 | $14.47 | $14.52 | $12.48 | 11,043,206 |
| 2020-07-07 | $14.78 | $15.06 | $14.57 | $14.67 | $12.61 | 14,986,939 |
| 2020-07-06 | $15.44 | $15.58 | $14.97 | $15.19 | $13.05 | 13,598,581 |
| 2020-07-02 | $15.15 | $15.32 | $15.07 | $15.12 | $12.99 | 9,427,845 |
| 2020-07-01 | $15.20 | $15.41 | $14.89 | $14.91 | $12.81 | 9,409,402 |
| 2020-06-30 | $14.55 | $15.23 | $14.50 | $15.17 | $13.03 | 14,055,331 |
| 2020-06-29 | $14.54 | $14.79 | $14.47 | $14.66 | $12.60 | 11,274,155 |
| 2020-06-26 | $14.89 | $14.89 | $14.37 | $14.47 | $12.43 | 15,545,736 |
| 2020-06-25 | $14.75 | $15.08 | $14.68 | $14.96 | $12.85 | 10,536,685 |
| 2020-06-24 | $15.26 | $15.28 | $14.61 | $14.81 | $12.73 | 13,432,435 |
| 2020-06-23 | $15.82 | $15.86 | $15.41 | $15.44 | $13.27 | 8,688,740 |
| 2020-06-22 | $15.45 | $15.62 | $15.31 | $15.61 | $13.41 | 11,059,818 |
| 2020-06-19 | $16.14 | $16.14 | $15.51 | $15.52 | $13.34 | 23,956,203 |
| 2020-06-18 | $15.56 | $15.91 | $15.51 | $15.77 | $13.55 | 12,326,032 |
| 2020-06-17 | $15.92 | $16.01 | $15.67 | $15.68 | $13.47 | 9,863,343 |
| 2020-06-16 | $16.34 | $16.38 | $15.61 | $15.97 | $13.72 | 13,192,368 |
| 2020-06-15 | $14.97 | $16.04 | $14.84 | $15.85 | $13.62 | 14,474,075 |
| 2020-06-12 | $15.99 | $16.00 | $15.16 | $15.50 | $13.32 | 17,364,269 |
| 2020-06-11 | $16.06 | $16.26 | $15.45 | $15.51 | $13.33 | 27,106,770 |
| 2020-06-10 | $17.13 | $17.25 | $16.82 | $16.93 | $14.55 | 18,736,406 |
| 2020-06-09 | $17.48 | $17.51 | $17.15 | $17.29 | $14.86 | 19,010,185 |
| 2020-06-08 | $17.06 | $17.97 | $17.04 | $17.97 | $15.44 | 21,601,315 |
| 2020-06-05 | $16.75 | $16.96 | $16.58 | $16.72 | $14.37 | 14,207,575 |
| 2020-06-04 | $16.13 | $16.25 | $16.01 | $16.23 | $13.95 | 10,676,137 |
| 2020-06-03 | $16.02 | $16.18 | $15.89 | $16.15 | $13.88 | 11,732,433 |
| 2020-06-02 | $15.87 | $15.95 | $15.72 | $15.88 | $13.64 | 9,576,485 |
| 2020-06-01 | $15.77 | $15.82 | $15.54 | $15.77 | $13.55 | 8,451,482 |
| 2020-05-29 | $15.59 | $15.85 | $15.31 | $15.80 | $13.58 | 16,078,792 |
| 2020-05-28 | $16.08 | $16.12 | $15.65 | $15.72 | $13.51 | 10,905,241 |
| 2020-05-27 | $16.00 | $16.08 | $15.46 | $15.97 | $13.72 | 11,162,258 |
| 2020-05-26 | $15.81 | $15.98 | $15.72 | $15.80 | $13.58 | 10,352,654 |
| 2020-05-22 | $15.22 | $15.44 | $14.96 | $15.41 | $13.24 | 8,303,026 |
| 2020-05-21 | $15.68 | $15.77 | $15.31 | $15.36 | $13.20 | 9,706,403 |
| 2020-05-20 | $15.61 | $15.77 | $15.42 | $15.65 | $13.45 | 16,741,742 |
| 2020-05-19 | $15.45 | $15.51 | $15.22 | $15.34 | $13.18 | 10,794,573 |
| 2020-05-18 | $15.53 | $15.68 | $15.33 | $15.49 | $13.31 | 18,883,510 |
| 2020-05-15 | $14.87 | $15.04 | $14.66 | $14.84 | $12.75 | 18,654,321 |
| 2020-05-14 | $14.47 | $14.89 | $14.16 | $14.84 | $12.75 | 12,761,932 |
| 2020-05-13 | $14.93 | $14.99 | $14.64 | $14.73 | $12.66 | 12,379,925 |
| 2020-05-12 | $15.41 | $15.53 | $14.96 | $14.99 | $12.88 | 10,369,709 |
| 2020-05-11 | $15.17 | $15.46 | $15.16 | $15.36 | $13.20 | 10,008,366 |
| 2020-05-08 | $15.22 | $15.40 | $15.10 | $15.35 | $13.19 | 10,992,932 |
| 2020-05-07 | $14.99 | $15.24 | $14.82 | $14.94 | $12.84 | 12,556,653 |
| 2020-05-06 | $15.00 | $15.17 | $14.60 | $14.72 | $12.65 | 10,673,152 |
| 2020-05-05 | $14.80 | $15.16 | $14.80 | $14.95 | $12.85 | 14,594,371 |
| 2020-05-04 | $14.33 | $14.79 | $14.29 | $14.65 | $12.59 | 16,133,123 |
| 2020-05-01 | $14.85 | $14.91 | $14.36 | $14.56 | $12.51 | 16,489,297 |
| 2020-04-30 | $15.61 | $15.62 | $15.10 | $15.23 | $12.85 | 20,839,143 |
| 2020-04-29 | $15.68 | $15.95 | $15.52 | $15.71 | $13.26 | 19,461,080 |
| 2020-04-28 | $15.31 | $15.49 | $14.92 | $15.19 | $12.82 | 14,502,134 |
| 2020-04-27 | $14.50 | $15.22 | $14.47 | $15.02 | $12.68 | 13,026,249 |
| 2020-04-24 | $14.44 | $14.86 | $14.13 | $14.62 | $12.34 | 18,682,527 |
| 2020-04-23 | $14.93 | $15.23 | $13.95 | $14.21 | $11.99 | 24,462,523 |
| 2020-04-22 | $15.00 | $15.04 | $14.24 | $14.67 | $12.38 | 16,825,386 |
| 2020-04-21 | $14.20 | $14.71 | $13.98 | $14.46 | $12.20 | 17,290,572 |
| 2020-04-20 | $14.14 | $15.16 | $14.03 | $14.69 | $12.40 | 17,580,053 |
| 2020-04-17 | $14.36 | $15.00 | $14.30 | $14.97 | $12.64 | 18,650,502 |
| 2020-04-16 | $14.24 | $14.39 | $13.94 | $14.11 | $11.91 | 14,902,114 |
| 2020-04-15 | $14.37 | $14.77 | $14.02 | $14.35 | $12.11 | 15,940,056 |
| 2020-04-14 | $14.99 | $15.24 | $14.83 | $15.12 | $12.76 | 17,456,520 |
| 2020-04-13 | $15.75 | $15.88 | $14.73 | $14.95 | $12.62 | 13,903,806 |
| 2020-04-09 | $15.20 | $15.89 | $14.90 | $15.36 | $12.96 | 17,465,868 |
| 2020-04-08 | $14.38 | $14.89 | $14.18 | $14.83 | $12.52 | 13,812,972 |
| 2020-04-07 | $14.65 | $14.77 | $14.02 | $14.20 | $11.99 | 19,145,320 |
| 2020-04-06 | $13.96 | $14.20 | $13.62 | $13.99 | $11.81 | 19,274,259 |
| 2020-04-03 | $13.45 | $13.77 | $12.88 | $13.41 | $11.32 | 26,856,543 |
| 2020-04-02 | $13.18 | $14.13 | $12.99 | $13.45 | $11.35 | 20,012,322 |
| 2020-04-01 | $13.05 | $13.28 | $12.50 | $12.73 | $10.74 | 17,769,995 |
| 2020-03-31 | $13.46 | $14.20 | $13.17 | $13.92 | $11.75 | 23,992,226 |
| 2020-03-30 | $13.40 | $13.50 | $12.64 | $13.27 | $11.20 | 24,654,931 |
| 2020-03-27 | $13.76 | $14.36 | $13.59 | $13.75 | $11.61 | 21,305,999 |
| 2020-03-26 | $13.94 | $14.85 | $13.76 | $14.48 | $12.22 | 25,315,883 |
| 2020-03-25 | $13.04 | $14.75 | $12.45 | $13.73 | $11.59 | 28,450,710 |
| 2020-03-24 | $12.01 | $12.94 | $11.36 | $12.88 | $10.87 | 20,605,775 |
| 2020-03-23 | $12.02 | $12.32 | $11.01 | $11.03 | $9.31 | 25,371,328 |
| 2020-03-20 | $11.84 | $12.44 | $11.15 | $12.35 | $10.42 | 40,079,803 |
| 2020-03-19 | $10.03 | $11.45 | $9.42 | $11.20 | $9.45 | 34,335,672 |
| 2020-03-18 | $11.79 | $11.87 | $9.44 | $9.98 | $8.42 | 46,223,844 |
| 2020-03-17 | $12.88 | $13.40 | $12.32 | $12.64 | $10.67 | 26,615,430 |
| 2020-03-16 | $13.12 | $13.88 | $12.65 | $12.73 | $10.74 | 26,550,705 |
| 2020-03-13 | $15.03 | $15.13 | $13.22 | $14.78 | $12.47 | 40,418,170 |
| 2020-03-12 | $14.22 | $14.60 | $13.45 | $13.86 | $11.70 | 35,707,781 |
| 2020-03-11 | $15.52 | $16.04 | $15.13 | $15.50 | $13.08 | 31,326,905 |
| 2020-03-10 | $16.70 | $17.24 | $14.95 | $16.04 | $13.54 | 33,913,881 |
| 2020-03-09 | $17.25 | $17.40 | $16.00 | $16.10 | $13.59 | 43,794,892 |
| 2020-03-06 | $19.19 | $19.44 | $18.60 | $19.33 | $16.32 | 23,713,672 |
| 2020-03-05 | $19.81 | $20.10 | $19.38 | $19.70 | $16.63 | 16,980,176 |
| 2020-03-04 | $20.16 | $20.38 | $19.98 | $20.23 | $17.07 | 18,485,738 |
| 2020-03-03 | $20.35 | $20.69 | $19.59 | $19.85 | $16.75 | 20,236,190 |
| 2020-03-02 | $19.36 | $20.29 | $19.10 | $20.24 | $17.08 | 22,537,269 |
| 2020-02-28 | $19.02 | $19.28 | $18.40 | $19.17 | $16.18 | 32,726,164 |
| 2020-02-27 | $20.19 | $20.38 | $19.51 | $19.52 | $16.48 | 23,654,710 |
| 2020-02-26 | $21.02 | $21.04 | $20.45 | $20.52 | $17.32 | 17,465,574 |
| 2020-02-25 | $21.85 | $21.94 | $21.01 | $21.05 | $17.77 | 19,423,676 |
| 2020-02-24 | $21.71 | $22.02 | $21.62 | $21.77 | $18.37 | 19,065,259 |
| 2020-02-21 | $22.10 | $22.23 | $21.90 | $22.14 | $18.69 | 14,432,400 |
| 2020-02-20 | $22.36 | $22.58 | $22.19 | $22.24 | $18.77 | 18,829,886 |
| 2020-02-19 | $22.07 | $22.35 | $21.96 | $22.16 | $18.70 | 11,498,773 |
| 2020-02-18 | $21.98 | $22.02 | $21.85 | $22.01 | $18.58 | 11,007,408 |
| 2020-02-14 | $22.00 | $22.09 | $21.89 | $22.00 | $18.57 | 8,824,341 |
| 2020-02-13 | $21.87 | $21.99 | $21.79 | $21.94 | $18.52 | 13,643,916 |
| 2020-02-12 | $21.58 | $21.87 | $21.56 | $21.81 | $18.41 | 10,774,116 |
| 2020-02-11 | $21.46 | $21.50 | $21.36 | $21.46 | $18.11 | 9,409,223 |
| 2020-02-10 | $21.07 | $21.34 | $21.05 | $21.32 | $17.99 | 9,681,292 |
| 2020-02-07 | $21.25 | $21.32 | $21.08 | $21.12 | $17.83 | 7,200,042 |
| 2020-02-06 | $21.31 | $21.48 | $21.21 | $21.33 | $18.00 | 8,196,833 |
| 2020-02-05 | $21.15 | $21.38 | $21.15 | $21.29 | $17.97 | 12,061,370 |
| 2020-02-04 | $21.04 | $21.22 | $20.95 | $21.00 | $17.72 | 13,538,159 |
| 2020-02-03 | $20.86 | $21.04 | $20.71 | $20.81 | $17.56 | 13,293,354 |
| 2020-01-31 | $21.02 | $21.16 | $20.76 | $20.87 | $17.61 | 20,695,579 |
| 2020-01-30 | $21.00 | $21.46 | $21.00 | $21.42 | $17.87 | 19,969,703 |
| 2020-01-29 | $21.44 | $21.53 | $21.14 | $21.19 | $17.67 | 12,419,855 |
| 2020-01-28 | $21.41 | $21.57 | $21.36 | $21.46 | $17.90 | 9,144,867 |
| 2020-01-27 | $21.30 | $21.53 | $21.24 | $21.29 | $17.76 | 14,225,973 |
| 2020-01-24 | $21.77 | $21.77 | $21.43 | $21.56 | $17.98 | 16,731,849 |
| 2020-01-23 | $21.38 | $21.88 | $21.22 | $21.76 | $18.15 | 25,957,930 |
| 2020-01-22 | $20.99 | $21.12 | $20.93 | $20.96 | $17.48 | 10,218,132 |
| 2020-01-21 | $21.27 | $21.34 | $20.92 | $20.93 | $17.46 | 14,430,385 |
| 2020-01-17 | $21.39 | $21.41 | $21.27 | $21.36 | $17.82 | 10,242,001 |
| 2020-01-16 | $21.50 | $21.55 | $21.31 | $21.37 | $17.82 | 11,522,406 |
| 2020-01-15 | $21.37 | $21.50 | $21.30 | $21.41 | $17.86 | 9,683,512 |
| 2020-01-14 | $21.50 | $21.57 | $21.23 | $21.46 | $17.90 | 12,631,500 |
| 2020-01-13 | $21.51 | $21.65 | $21.33 | $21.55 | $17.97 | 12,536,520 |
| 2020-01-10 | $21.43 | $21.68 | $21.32 | $21.51 | $17.94 | 16,032,382 |
| 2020-01-09 | $21.17 | $21.55 | $21.06 | $21.55 | $17.97 | 16,251,449 |
| 2020-01-08 | $21.27 | $21.36 | $21.14 | $21.16 | $17.65 | 10,651,477 |
| 2020-01-07 | $21.34 | $21.35 | $21.09 | $21.33 | $17.79 | 14,736,877 |
| 2020-01-06 | $21.10 | $21.46 | $21.06 | $21.28 | $17.75 | 13,970,177 |
| 2020-01-03 | $21.07 | $21.21 | $21.02 | $21.20 | $17.68 | 10,148,742 |
| 2020-01-02 | $21.25 | $21.25 | $20.99 | $21.04 | $17.55 | 10,373,077 |
| 2019-12-31 | $21.00 | $21.18 | $20.95 | $21.17 | $17.66 | 10,033,532 |
| 2019-12-30 | $21.10 | $21.19 | $20.95 | $21.03 | $17.54 | 7,926,495 |
| 2019-12-27 | $21.26 | $21.31 | $21.06 | $21.08 | $17.58 | 8,172,517 |
| 2019-12-26 | $21.19 | $21.36 | $21.17 | $21.20 | $17.68 | 7,086,845 |
| 2019-12-24 | $21.18 | $21.19 | $21.05 | $21.13 | $17.62 | 3,476,415 |
| 2019-12-23 | $20.95 | $21.26 | $20.88 | $21.20 | $17.68 | 9,969,655 |
| 2019-12-20 | $21.00 | $21.01 | $20.79 | $20.97 | $17.49 | 19,257,563 |
| 2019-12-19 | $20.72 | $20.85 | $20.68 | $20.84 | $17.38 | 8,582,869 |
| 2019-12-18 | $20.49 | $20.79 | $20.47 | $20.72 | $17.28 | 14,375,077 |
| 2019-12-17 | $20.58 | $20.71 | $20.47 | $20.51 | $17.11 | 10,447,206 |
| 2019-12-16 | $20.34 | $20.59 | $20.27 | $20.58 | $17.16 | 11,817,633 |
| 2019-12-13 | $20.15 | $20.37 | $20.08 | $20.20 | $16.85 | 13,741,313 |
| 2019-12-12 | $20.20 | $20.46 | $20.09 | $20.15 | $16.81 | 15,906,236 |
| 2019-12-11 | $20.12 | $20.22 | $20.08 | $20.20 | $16.85 | 9,462,561 |
| 2019-12-10 | $19.88 | $20.22 | $19.87 | $20.12 | $16.78 | 12,784,802 |
| 2019-12-09 | $19.62 | $19.97 | $19.60 | $19.94 | $16.63 | 12,346,840 |
| 2019-12-06 | $19.71 | $19.87 | $19.67 | $19.75 | $16.47 | 11,642,320 |
| 2019-12-05 | $19.33 | $19.70 | $19.31 | $19.68 | $16.41 | 17,301,843 |
| 2019-12-04 | $19.25 | $19.34 | $19.14 | $19.30 | $16.10 | 11,295,982 |
| 2019-12-03 | $19.33 | $19.35 | $19.13 | $19.15 | $15.97 | 13,683,868 |
| 2019-12-02 | $19.61 | $19.64 | $19.40 | $19.40 | $16.18 | 10,745,669 |
| 2019-11-29 | $19.72 | $19.72 | $19.50 | $19.61 | $16.36 | 7,196,191 |
| 2019-11-27 | $19.75 | $19.80 | $19.51 | $19.73 | $16.46 | 12,139,492 |
| 2019-11-26 | $19.95 | $20.05 | $19.61 | $19.70 | $16.43 | 23,962,512 |
| 2019-11-25 | $20.05 | $20.09 | $19.90 | $19.96 | $16.65 | 14,192,051 |
| 2019-11-22 | $20.20 | $20.23 | $19.95 | $19.96 | $16.65 | 9,725,884 |
| 2019-11-21 | $20.10 | $20.20 | $20.04 | $20.16 | $16.81 | 11,342,249 |
| 2019-11-20 | $20.00 | $20.17 | $19.96 | $20.06 | $16.73 | 12,223,523 |
| 2019-11-19 | $20.15 | $20.17 | $19.98 | $20.01 | $16.69 | 11,201,026 |
| 2019-11-18 | $20.30 | $20.43 | $20.09 | $20.14 | $16.80 | 11,151,996 |
| 2019-11-15 | $20.35 | $20.52 | $20.29 | $20.44 | $17.05 | 23,108,233 |
| 2019-11-14 | $20.37 | $20.51 | $20.12 | $20.22 | $16.86 | 15,853,612 |
| 2019-11-13 | $20.04 | $20.43 | $20.04 | $20.35 | $16.97 | 18,084,995 |
| 2019-11-12 | $19.98 | $20.18 | $19.91 | $20.07 | $16.74 | 11,715,639 |
| 2019-11-11 | $19.90 | $20.05 | $19.86 | $19.94 | $16.63 | 9,692,887 |
| 2019-11-08 | $20.00 | $20.11 | $19.88 | $20.03 | $16.71 | 11,920,093 |
| 2019-11-07 | $20.34 | $20.34 | $19.99 | $20.04 | $16.71 | 11,991,093 |
| 2019-11-06 | $20.50 | $20.56 | $20.18 | $20.21 | $16.86 | 10,076,765 |
| 2019-11-05 | $20.58 | $20.67 | $20.22 | $20.52 | $17.11 | 12,322,853 |
| 2019-11-04 | $20.54 | $20.73 | $20.47 | $20.56 | $17.15 | 12,401,383 |
| 2019-11-01 | $20.08 | $20.50 | $20.05 | $20.50 | $17.10 | 10,812,132 |
| 2019-10-31 | $19.99 | $20.04 | $19.83 | $19.98 | $16.66 | 16,191,245 |
| 2019-10-30 | $19.92 | $20.15 | $19.85 | $20.00 | $16.68 | 13,622,166 |
| 2019-10-29 | $20.16 | $20.38 | $20.07 | $20.17 | $16.61 | 11,716,950 |
| 2019-10-28 | $20.50 | $20.53 | $20.17 | $20.18 | $16.62 | 10,190,758 |
| 2019-10-25 | $20.24 | $20.47 | $20.09 | $20.42 | $16.82 | 10,813,447 |
| 2019-10-24 | $20.46 | $20.71 | $20.41 | $20.44 | $16.84 | 10,432,993 |
| 2019-10-23 | $20.29 | $20.41 | $20.18 | $20.40 | $16.80 | 8,433,166 |
| 2019-10-22 | $20.20 | $20.56 | $20.15 | $20.32 | $16.74 | 10,614,732 |
| 2019-10-21 | $20.16 | $20.35 | $20.07 | $20.16 | $16.61 | 10,851,646 |
| 2019-10-18 | $20.05 | $20.18 | $19.95 | $20.02 | $16.49 | 13,167,555 |
| 2019-10-17 | $19.95 | $20.13 | $19.63 | $20.07 | $16.53 | 14,555,819 |
| 2019-10-16 | $20.13 | $20.18 | $20.00 | $20.02 | $16.49 | 17,065,449 |
| 2019-10-15 | $20.10 | $20.32 | $20.04 | $20.18 | $16.62 | 13,824,353 |
| 2019-10-14 | $20.11 | $20.17 | $19.99 | $20.14 | $16.59 | 12,573,892 |
| 2019-10-11 | $20.39 | $20.42 | $20.20 | $20.23 | $16.66 | 10,397,143 |
| 2019-10-10 | $20.20 | $20.31 | $20.11 | $20.24 | $16.67 | 8,559,007 |
| 2019-10-09 | $20.12 | $20.29 | $20.10 | $20.18 | $16.62 | 8,005,487 |
| 2019-10-08 | $20.19 | $20.27 | $19.97 | $20.01 | $16.48 | 10,445,446 |
| 2019-10-07 | $20.54 | $20.57 | $20.29 | $20.30 | $16.72 | 7,056,540 |
| 2019-10-04 | $20.40 | $20.54 | $20.31 | $20.52 | $16.90 | 6,384,032 |
| 2019-10-03 | $20.14 | $20.47 | $19.93 | $20.38 | $16.79 | 8,899,823 |
| 2019-10-02 | $20.25 | $20.32 | $20.11 | $20.17 | $16.61 | 10,058,089 |
| 2019-10-01 | $20.70 | $20.74 | $20.24 | $20.29 | $16.71 | 9,735,086 |
| 2019-09-30 | $20.60 | $20.71 | $20.55 | $20.61 | $16.98 | 7,118,762 |
| 2019-09-27 | $20.56 | $20.76 | $20.47 | $20.67 | $17.03 | 7,434,761 |
| 2019-09-26 | $20.49 | $20.58 | $20.30 | $20.52 | $16.90 | 6,737,673 |
| 2019-09-25 | $20.57 | $20.66 | $20.47 | $20.51 | $16.90 | 7,521,265 |
| 2019-09-24 | $20.78 | $20.86 | $20.42 | $20.57 | $16.94 | 10,465,328 |
| 2019-09-23 | $20.79 | $20.96 | $20.77 | $20.78 | $17.12 | 7,630,056 |
| 2019-09-20 | $20.78 | $20.96 | $20.63 | $20.92 | $17.23 | 14,750,915 |
| 2019-09-19 | $20.80 | $20.84 | $20.59 | $20.69 | $17.04 | 9,057,038 |
| 2019-09-18 | $20.65 | $20.73 | $20.58 | $20.67 | $17.03 | 7,013,942 |
| 2019-09-17 | $20.64 | $20.91 | $20.55 | $20.74 | $17.08 | 15,630,110 |
| 2019-09-16 | $20.83 | $20.99 | $20.57 | $20.67 | $17.03 | 20,360,343 |
| 2019-09-13 | $20.44 | $20.55 | $20.31 | $20.47 | $16.86 | 21,171,293 |
| 2019-09-12 | $20.47 | $20.54 | $20.35 | $20.42 | $16.82 | 10,130,440 |
| 2019-09-11 | $20.29 | $20.50 | $20.24 | $20.45 | $16.85 | 9,577,396 |
| 2019-09-10 | $20.32 | $20.38 | $20.02 | $20.23 | $16.66 | 16,417,749 |
| 2019-09-09 | $20.51 | $20.56 | $20.24 | $20.41 | $16.81 | 10,243,749 |
| 2019-09-06 | $20.49 | $20.56 | $20.33 | $20.41 | $16.81 | 7,077,398 |
| 2019-09-05 | $20.44 | $20.65 | $20.41 | $20.51 | $16.90 | 10,107,798 |
| 2019-09-04 | $20.28 | $20.46 | $20.21 | $20.33 | $16.75 | 7,697,405 |
| 2019-09-03 | $20.06 | $20.13 | $19.90 | $20.12 | $16.57 | 12,318,074 |
| 2019-08-30 | $20.43 | $20.47 | $20.16 | $20.27 | $16.70 | 13,755,667 |
| 2019-08-29 | $20.43 | $20.49 | $20.16 | $20.40 | $16.80 | 9,894,851 |
| 2019-08-28 | $20.14 | $20.33 | $20.02 | $20.26 | $16.69 | 10,081,041 |
| 2019-08-27 | $20.05 | $20.13 | $19.82 | $20.04 | $16.51 | 17,853,893 |
| 2019-08-26 | $19.77 | $20.02 | $19.67 | $19.92 | $16.41 | 9,681,227 |
| 2019-08-23 | $20.05 | $20.18 | $19.50 | $19.57 | $16.12 | 16,649,213 |
| 2019-08-22 | $20.40 | $20.41 | $20.14 | $20.20 | $16.64 | 12,004,297 |
| 2019-08-21 | $20.41 | $20.55 | $20.31 | $20.39 | $16.80 | 14,030,082 |
| 2019-08-20 | $20.42 | $20.45 | $20.11 | $20.14 | $16.59 | 11,233,674 |
| 2019-08-19 | $20.30 | $20.49 | $20.27 | $20.41 | $16.81 | 11,649,724 |
| 2019-08-16 | $19.91 | $20.20 | $19.81 | $20.13 | $16.58 | 10,532,372 |
| 2019-08-15 | $19.92 | $19.97 | $19.67 | $19.88 | $16.38 | 10,635,973 |
| 2019-08-14 | $20.19 | $20.31 | $19.80 | $19.80 | $16.31 | 15,012,844 |
| 2019-08-13 | $20.36 | $20.64 | $20.26 | $20.51 | $16.90 | 15,682,543 |
| 2019-08-12 | $20.34 | $20.35 | $20.13 | $20.34 | $16.75 | 14,009,077 |
| 2019-08-09 | $20.36 | $20.51 | $20.27 | $20.37 | $16.78 | 14,481,295 |
| 2019-08-08 | $20.08 | $20.37 | $20.02 | $20.37 | $16.78 | 18,487,879 |
| 2019-08-07 | $19.80 | $20.02 | $19.51 | $19.97 | $16.45 | 20,533,711 |
| 2019-08-06 | $19.88 | $20.06 | $19.73 | $20.03 | $16.50 | 13,971,377 |
| 2019-08-05 | $19.91 | $20.05 | $19.57 | $19.84 | $16.34 | 18,919,522 |
| 2019-08-02 | $20.77 | $20.83 | $20.18 | $20.21 | $16.65 | 15,042,807 |
| 2019-08-01 | $20.55 | $20.91 | $20.52 | $20.77 | $17.11 | 21,456,384 |
| 2019-07-31 | $20.69 | $20.77 | $20.39 | $20.62 | $16.99 | 20,273,987 |
| 2019-07-30 | $20.55 | $20.71 | $20.42 | $20.69 | $17.04 | 14,444,879 |
| 2019-07-29 | $20.86 | $20.94 | $20.65 | $20.89 | $17.00 | 15,285,138 |
| 2019-07-26 | $20.77 | $20.90 | $20.70 | $20.85 | $16.97 | 16,583,806 |
| 2019-07-25 | $20.84 | $20.84 | $20.52 | $20.58 | $16.75 | 9,062,239 |
| 2019-07-24 | $20.57 | $20.75 | $20.54 | $20.65 | $16.81 | 9,142,354 |
| 2019-07-23 | $20.79 | $20.86 | $20.56 | $20.59 | $16.76 | 9,347,258 |
| 2019-07-22 | $20.52 | $20.82 | $20.49 | $20.77 | $16.90 | 8,897,258 |
| 2019-07-19 | $20.46 | $20.65 | $20.28 | $20.50 | $16.69 | 14,109,796 |
| 2019-07-18 | $20.11 | $20.43 | $20.08 | $20.42 | $16.62 | 23,603,225 |
| 2019-07-17 | $20.95 | $21.00 | $20.58 | $20.59 | $16.76 | 12,659,235 |
| 2019-07-16 | $21.20 | $21.24 | $20.88 | $20.91 | $17.02 | 13,494,482 |
| 2019-07-15 | $21.30 | $21.37 | $21.21 | $21.24 | $17.29 | 10,602,429 |
| 2019-07-12 | $21.30 | $21.41 | $21.21 | $21.29 | $17.33 | 9,298,272 |
| 2019-07-11 | $21.24 | $21.28 | $21.06 | $21.27 | $17.31 | 12,844,409 |
| 2019-07-10 | $21.28 | $21.38 | $21.15 | $21.18 | $17.24 | 13,145,008 |
| 2019-07-09 | $21.03 | $21.26 | $20.99 | $21.24 | $17.29 | 8,998,128 |
| 2019-07-08 | $21.06 | $21.24 | $21.01 | $21.06 | $17.14 | 8,368,791 |
| 2019-07-05 | $21.02 | $21.12 | $20.92 | $21.11 | $17.18 | 5,317,384 |
| 2019-07-03 | $21.00 | $21.09 | $20.86 | $21.08 | $17.16 | 5,638,049 |
| 2019-07-02 | $20.90 | $21.10 | $20.87 | $20.99 | $17.08 | 8,805,339 |
| 2019-07-01 | $21.01 | $21.06 | $20.86 | $20.88 | $16.99 | 9,675,058 |
| 2019-06-28 | $20.51 | $20.88 | $20.47 | $20.88 | $16.99 | 15,049,129 |
| 2019-06-27 | $20.61 | $20.65 | $20.30 | $20.41 | $16.61 | 16,180,227 |
| 2019-06-26 | $20.66 | $20.81 | $20.60 | $20.64 | $16.80 | 13,960,640 |
| 2019-06-25 | $21.08 | $21.12 | $20.54 | $20.58 | $16.75 | 18,208,382 |
| 2019-06-24 | $21.44 | $21.50 | $21.13 | $21.16 | $17.22 | 9,477,867 |
| 2019-06-21 | $21.11 | $21.40 | $21.10 | $21.38 | $17.40 | 20,937,131 |
| 2019-06-20 | $21.15 | $21.32 | $21.02 | $21.10 | $17.17 | 11,726,270 |
| 2019-06-19 | $20.80 | $21.02 | $20.68 | $20.94 | $17.04 | 10,637,272 |
| 2019-06-18 | $20.65 | $20.85 | $20.63 | $20.80 | $16.93 | 10,490,353 |
| 2019-06-17 | $20.42 | $20.58 | $20.27 | $20.52 | $16.70 | 10,170,924 |
| 2019-06-14 | $20.61 | $20.70 | $20.46 | $20.53 | $16.71 | 7,534,301 |
| 2019-06-13 | $20.48 | $20.60 | $20.38 | $20.52 | $16.70 | 10,055,122 |
| 2019-06-12 | $20.59 | $20.66 | $20.31 | $20.38 | $16.59 | 13,500,740 |
| 2019-06-11 | $20.99 | $20.99 | $20.57 | $20.78 | $16.91 | 13,338,529 |
| 2019-06-10 | $21.18 | $21.19 | $20.84 | $20.88 | $16.99 | 13,990,755 |
| 2019-06-07 | $20.85 | $21.25 | $20.85 | $21.13 | $17.20 | 27,581,713 |
| 2019-06-06 | $20.50 | $21.12 | $20.46 | $20.86 | $16.98 | 17,335,150 |
| 2019-06-05 | $20.37 | $20.53 | $20.19 | $20.47 | $16.66 | 14,187,566 |
| 2019-06-04 | $20.15 | $20.42 | $20.13 | $20.34 | $16.55 | 12,118,578 |
| 2019-06-03 | $20.07 | $20.16 | $19.90 | $20.14 | $16.39 | 17,651,005 |
| 2019-05-31 | $19.86 | $20.10 | $19.77 | $19.95 | $16.24 | 14,577,038 |
| 2019-05-30 | $20.00 | $20.27 | $19.94 | $20.06 | $16.33 | 23,521,954 |
| 2019-05-29 | $19.72 | $19.97 | $19.58 | $19.91 | $16.20 | 13,586,517 |
| 2019-05-28 | $20.11 | $20.23 | $19.77 | $19.88 | $16.18 | 15,454,190 |
| 2019-05-24 | $20.04 | $20.12 | $19.98 | $20.06 | $16.33 | 9,645,323 |
| 2019-05-23 | $20.18 | $20.20 | $19.81 | $19.96 | $16.25 | 17,335,686 |
| 2019-05-22 | $20.26 | $20.39 | $20.17 | $20.34 | $16.55 | 12,994,459 |
| 2019-05-21 | $20.30 | $20.57 | $20.26 | $20.34 | $16.55 | 10,707,309 |
| 2019-05-20 | $20.22 | $20.33 | $20.12 | $20.29 | $16.51 | 12,508,019 |
| 2019-05-17 | $20.29 | $20.55 | $20.15 | $20.21 | $16.45 | 12,568,715 |
| 2019-05-16 | $20.23 | $20.46 | $20.16 | $20.42 | $16.62 | 11,815,039 |
| 2019-05-15 | $19.94 | $20.28 | $19.91 | $20.14 | $16.39 | 11,610,209 |
| 2019-05-14 | $19.77 | $20.07 | $19.72 | $19.93 | $16.22 | 13,180,272 |
| 2019-05-13 | $19.60 | $19.74 | $19.41 | $19.67 | $16.01 | 12,008,157 |
| 2019-05-10 | $19.39 | $19.72 | $19.31 | $19.70 | $16.03 | 22,458,156 |
| 2019-05-09 | $19.59 | $19.80 | $19.47 | $19.73 | $16.06 | 10,568,213 |
| 2019-05-08 | $19.52 | $19.80 | $19.44 | $19.67 | $16.01 | 12,799,032 |
| 2019-05-07 | $19.26 | $19.67 | $19.24 | $19.56 | $15.92 | 15,226,885 |
| 2019-05-06 | $19.41 | $19.59 | $19.38 | $19.44 | $15.82 | 11,380,204 |
| 2019-05-03 | $19.49 | $19.69 | $19.46 | $19.53 | $15.90 | 11,857,715 |
| 2019-05-02 | $19.55 | $19.63 | $19.35 | $19.36 | $15.76 | 12,380,322 |
| 2019-05-01 | $19.86 | $19.94 | $19.59 | $19.59 | $15.94 | 10,815,537 |
| 2019-04-30 | $19.91 | $20.08 | $19.77 | $19.87 | $16.17 | 18,959,556 |
| 2019-04-29 | $19.93 | $20.00 | $19.67 | $19.86 | $16.16 | 12,905,231 |
| 2019-04-26 | $19.96 | $20.24 | $19.90 | $20.23 | $16.26 | 15,682,402 |
| 2019-04-25 | $20.04 | $20.24 | $19.97 | $19.97 | $16.05 | 12,878,368 |
| 2019-04-24 | $20.02 | $20.12 | $19.95 | $20.08 | $16.14 | 12,995,768 |
| 2019-04-23 | $20.05 | $20.10 | $19.84 | $20.08 | $16.14 | 14,768,077 |
| 2019-04-22 | $19.58 | $20.10 | $19.52 | $20.03 | $16.10 | 20,438,688 |
| 2019-04-18 | $19.61 | $19.83 | $19.15 | $19.39 | $15.59 | 23,450,160 |
| 2019-04-17 | $19.87 | $19.87 | $19.68 | $19.69 | $15.83 | 11,622,552 |
| 2019-04-16 | $19.80 | $19.92 | $19.72 | $19.81 | $15.92 | 10,665,321 |
| 2019-04-15 | $19.81 | $19.84 | $19.69 | $19.79 | $15.91 | 8,893,959 |
| 2019-04-12 | $19.99 | $20.03 | $19.78 | $19.82 | $15.93 | 12,234,375 |
| 2019-04-11 | $19.82 | $19.95 | $19.75 | $19.92 | $16.01 | 6,844,329 |
| 2019-04-10 | $19.96 | $19.96 | $19.76 | $19.84 | $15.95 | 9,980,859 |
| 2019-04-09 | $19.81 | $19.92 | $19.67 | $19.89 | $15.99 | 9,516,174 |
| 2019-04-08 | $20.05 | $20.11 | $19.86 | $19.94 | $16.03 | 10,194,964 |
| 2019-04-05 | $19.90 | $20.07 | $19.84 | $20.05 | $16.12 | 9,349,827 |
| 2019-04-04 | $19.90 | $19.94 | $19.76 | $19.92 | $16.01 | 13,201,050 |
| 2019-04-03 | $20.07 | $20.09 | $19.81 | $19.89 | $15.99 | 11,839,940 |
| 2019-04-02 | $20.02 | $20.08 | $19.90 | $20.05 | $16.12 | 13,659,274 |
| 2019-04-01 | $20.07 | $20.21 | $19.96 | $20.04 | $16.11 | 23,043,754 |
| 2019-03-29 | $20.05 | $20.19 | $19.90 | $20.01 | $16.08 | 12,665,966 |
| 2019-03-28 | $19.90 | $19.96 | $19.69 | $19.95 | $16.04 | 15,986,190 |
| 2019-03-27 | $19.99 | $20.12 | $19.79 | $19.98 | $16.06 | 13,129,320 |
| 2019-03-26 | $20.29 | $20.40 | $20.01 | $20.09 | $16.15 | 10,840,744 |
| 2019-03-25 | $19.89 | $20.17 | $19.73 | $20.13 | $16.18 | 14,471,257 |
| 2019-03-22 | $20.22 | $20.22 | $19.88 | $19.90 | $16.00 | 18,977,374 |
| 2019-03-21 | $20.05 | $20.44 | $19.95 | $20.42 | $16.41 | 17,873,657 |
| 2019-03-20 | $20.06 | $20.30 | $19.97 | $20.09 | $16.15 | 15,680,049 |
| 2019-03-19 | $20.03 | $20.18 | $19.91 | $20.05 | $16.12 | 19,594,430 |
| 2019-03-18 | $19.86 | $20.01 | $19.84 | $19.99 | $16.07 | 16,565,646 |
| 2019-03-15 | $19.90 | $20.00 | $19.80 | $19.87 | $15.97 | 28,630,152 |
| 2019-03-14 | $20.00 | $20.09 | $19.89 | $19.98 | $16.06 | 13,336,715 |
| 2019-03-13 | $19.95 | $20.06 | $19.89 | $19.98 | $16.06 | 17,137,877 |
| 2019-03-12 | $19.88 | $20.00 | $19.76 | $19.86 | $15.96 | 18,940,596 |
| 2019-03-11 | $19.88 | $20.02 | $19.82 | $19.90 | $16.00 | 12,887,075 |
| 2019-03-08 | $19.74 | $19.77 | $19.47 | $19.73 | $15.86 | 17,677,408 |
| 2019-03-07 | $19.98 | $20.00 | $19.78 | $19.84 | $15.95 | 17,013,199 |
| 2019-03-06 | $19.95 | $20.01 | $19.82 | $20.00 | $16.08 | 15,263,021 |
| 2019-03-05 | $19.90 | $20.00 | $19.69 | $19.97 | $16.05 | 14,184,788 |
| 2019-03-04 | $19.82 | $19.86 | $19.52 | $19.85 | $15.96 | 17,989,519 |
| 2019-03-01 | $19.20 | $19.74 | $19.19 | $19.74 | $15.87 | 19,780,227 |
| 2019-02-28 | $19.30 | $19.32 | $19.13 | $19.16 | $15.40 | 11,822,537 |
| 2019-02-27 | $19.31 | $19.35 | $18.97 | $19.28 | $15.50 | 9,682,200 |
| 2019-02-26 | $19.30 | $19.44 | $19.19 | $19.22 | $15.45 | 16,230,043 |
| 2019-02-25 | $19.29 | $19.43 | $19.19 | $19.30 | $15.51 | 14,741,463 |
| 2019-02-22 | $19.32 | $19.47 | $19.11 | $19.32 | $15.53 | 15,291,789 |
| 2019-02-21 | $19.15 | $19.26 | $19.06 | $19.19 | $15.42 | 15,212,812 |
| 2019-02-20 | $19.14 | $19.32 | $19.12 | $19.17 | $15.41 | 13,786,923 |
| 2019-02-19 | $18.75 | $19.22 | $18.73 | $19.15 | $15.39 | 18,435,373 |
| 2019-02-15 | $18.96 | $18.98 | $18.76 | $18.80 | $15.11 | 19,219,708 |
| 2019-02-14 | $18.70 | $18.92 | $18.65 | $18.88 | $15.18 | 13,248,277 |
| 2019-02-13 | $18.53 | $18.79 | $18.52 | $18.74 | $15.06 | 18,725,129 |
| 2019-02-12 | $18.44 | $18.56 | $18.35 | $18.48 | $14.85 | 14,593,907 |
| 2019-02-11 | $17.95 | $18.30 | $17.88 | $18.27 | $14.69 | 13,701,202 |
| 2019-02-08 | $17.91 | $18.02 | $17.77 | $18.02 | $14.48 | 8,613,331 |
| 2019-02-07 | $18.02 | $18.07 | $17.71 | $17.96 | $14.44 | 11,599,409 |
| 2019-02-06 | $18.32 | $18.37 | $18.01 | $18.06 | $14.52 | 13,230,097 |
| 2019-02-05 | $18.32 | $18.48 | $18.27 | $18.47 | $14.85 | 11,186,213 |
| 2019-02-04 | $18.23 | $18.37 | $18.21 | $18.36 | $14.76 | 11,746,151 |
| 2019-02-01 | $18.10 | $18.36 | $18.03 | $18.35 | $14.75 | 11,041,408 |
| 2019-01-31 | $18.14 | $18.16 | $17.94 | $18.10 | $14.55 | 13,933,592 |
| 2019-01-30 | $17.95 | $18.19 | $17.94 | $18.09 | $14.54 | 14,595,684 |
| 2019-01-29 | $17.97 | $18.11 | $17.80 | $18.05 | $14.35 | 15,679,999 |
| 2019-01-28 | $17.60 | $17.92 | $17.54 | $17.89 | $14.22 | 13,720,985 |
| 2019-01-25 | $17.60 | $17.90 | $17.57 | $17.74 | $14.10 | 15,189,887 |
| 2019-01-24 | $17.21 | $17.55 | $17.20 | $17.48 | $13.90 | 14,818,140 |
| 2019-01-23 | $17.72 | $17.76 | $17.05 | $17.24 | $13.71 | 21,019,292 |
| 2019-01-22 | $17.89 | $17.92 | $17.56 | $17.63 | $14.02 | 24,361,732 |
| 2019-01-18 | $17.88 | $18.05 | $17.68 | $18.01 | $14.32 | 17,833,926 |
| 2019-01-17 | $17.11 | $17.99 | $16.93 | $17.72 | $14.09 | 23,621,940 |
| 2019-01-16 | $17.34 | $17.61 | $17.29 | $17.47 | $13.89 | 18,946,741 |
| 2019-01-15 | $17.22 | $17.41 | $17.17 | $17.32 | $13.77 | 16,187,077 |
| 2019-01-14 | $16.91 | $17.31 | $16.91 | $17.23 | $13.70 | 17,797,341 |
| 2019-01-11 | $17.21 | $17.40 | $16.95 | $17.11 | $13.60 | 26,792,211 |
| 2019-01-10 | $17.18 | $17.37 | $17.02 | $17.36 | $13.80 | 16,987,622 |
| 2019-01-09 | $17.30 | $17.37 | $17.05 | $17.26 | $13.72 | 20,096,870 |
| 2019-01-08 | $16.75 | $17.17 | $16.66 | $17.14 | $13.63 | 20,422,274 |
| 2019-01-07 | $16.30 | $16.63 | $16.21 | $16.59 | $13.19 | 13,515,856 |
| 2019-01-04 | $15.97 | $16.31 | $15.95 | $16.24 | $12.91 | 12,821,273 |
| 2019-01-03 | $15.87 | $16.05 | $15.53 | $15.71 | $12.49 | 18,259,415 |
| 2019-01-02 | $15.20 | $15.94 | $15.10 | $15.80 | $12.56 | 15,676,535 |
| 2018-12-31 | $15.31 | $15.46 | $15.15 | $15.38 | $12.23 | 17,005,545 |
| 2018-12-28 | $15.51 | $15.58 | $15.14 | $15.29 | $12.16 | 17,755,403 |
| 2018-12-27 | $15.37 | $15.55 | $14.97 | $15.51 | $12.33 | 20,730,354 |
| 2018-12-26 | $14.81 | $15.64 | $14.62 | $15.64 | $12.43 | 17,290,171 |
| 2018-12-24 | $15.34 | $15.49 | $14.71 | $14.71 | $11.69 | 14,096,192 |
| 2018-12-21 | $15.43 | $15.94 | $15.42 | $15.57 | $12.38 | 29,108,564 |
| 2018-12-20 | $15.57 | $15.79 | $15.36 | $15.55 | $12.36 | 26,602,582 |
| 2018-12-19 | $15.58 | $16.02 | $15.39 | $15.57 | $12.38 | 20,368,741 |
| 2018-12-18 | $15.85 | $15.96 | $15.45 | $15.53 | $12.35 | 17,581,637 |
| 2018-12-17 | $16.14 | $16.37 | $15.73 | $15.84 | $12.59 | 15,838,875 |
| 2018-12-14 | $16.26 | $16.45 | $16.13 | $16.17 | $12.86 | 10,709,195 |
| 2018-12-13 | $16.24 | $16.67 | $16.21 | $16.41 | $13.05 | 16,420,196 |
| 2018-12-12 | $16.29 | $16.48 | $16.20 | $16.23 | $12.90 | 16,007,132 |
| 2018-12-11 | $16.27 | $16.36 | $15.98 | $16.12 | $12.82 | 12,089,863 |
| 2018-12-10 | $16.19 | $16.25 | $15.72 | $16.04 | $12.75 | 16,803,580 |
| 2018-12-07 | $16.68 | $16.88 | $16.34 | $16.35 | $13.00 | 15,298,894 |
| 2018-12-06 | $16.44 | $16.49 | $15.98 | $16.46 | $13.09 | 22,289,338 |
| 2018-12-04 | $17.28 | $17.38 | $16.64 | $16.68 | $13.26 | 21,066,325 |
| 2018-12-03 | $17.22 | $17.44 | $17.15 | $17.30 | $13.75 | 15,765,499 |
| 2018-11-30 | $16.87 | $17.08 | $16.73 | $17.07 | $13.57 | 20,395,573 |
| 2018-11-29 | $16.82 | $17.00 | $16.73 | $16.87 | $13.41 | 15,474,208 |
| 2018-11-28 | $16.71 | $16.87 | $16.32 | $16.86 | $13.40 | 17,047,965 |
| 2018-11-27 | $16.73 | $16.78 | $16.53 | $16.73 | $13.30 | 12,342,077 |
| 2018-11-26 | $16.70 | $16.87 | $16.69 | $16.72 | $13.29 | 12,750,316 |
| 2018-11-23 | $16.90 | $16.94 | $16.54 | $16.61 | $13.21 | 8,137,585 |
| 2018-11-21 | $17.04 | $17.41 | $16.93 | $17.17 | $13.65 | 13,309,818 |
| 2018-11-20 | $17.25 | $17.33 | $16.87 | $16.96 | $13.48 | 15,553,540 |
| 2018-11-19 | $17.20 | $17.46 | $17.18 | $17.42 | $13.85 | 16,311,463 |
| 2018-11-16 | $17.16 | $17.35 | $17.12 | $17.28 | $13.74 | 10,178,425 |
| 2018-11-15 | $16.88 | $17.23 | $16.70 | $17.17 | $13.65 | 18,448,100 |
| 2018-11-14 | $17.35 | $17.44 | $16.88 | $16.94 | $13.47 | 14,933,243 |
| 2018-11-13 | $17.50 | $17.69 | $17.10 | $17.18 | $13.66 | 14,875,945 |
| 2018-11-12 | $17.65 | $17.71 | $17.45 | $17.47 | $13.89 | 13,007,128 |
| 2018-11-09 | $17.40 | $17.65 | $17.33 | $17.53 | $13.94 | 10,120,172 |
| 2018-11-08 | $17.44 | $17.79 | $17.42 | $17.56 | $13.96 | 14,210,536 |
| 2018-11-07 | $17.65 | $17.76 | $17.33 | $17.50 | $13.91 | 9,684,901 |
| 2018-11-06 | $17.29 | $17.46 | $17.15 | $17.45 | $13.87 | 9,787,760 |
| 2018-11-05 | $17.03 | $17.29 | $16.98 | $17.26 | $13.72 | 11,203,521 |
| 2018-11-02 | $17.23 | $17.32 | $16.75 | $16.86 | $13.40 | 14,811,924 |
| 2018-11-01 | $17.09 | $17.35 | $16.97 | $17.16 | $13.64 | 13,184,891 |
| 2018-10-31 | $16.89 | $17.20 | $16.83 | $17.02 | $13.53 | 19,937,686 |
| 2018-10-30 | $16.27 | $16.78 | $16.27 | $16.76 | $13.32 | 20,923,123 |
| 2018-10-29 | $16.72 | $16.87 | $16.28 | $16.46 | $12.93 | 18,091,795 |
| 2018-10-26 | $16.55 | $16.75 | $16.24 | $16.59 | $13.03 | 30,124,938 |
| 2018-10-25 | $16.73 | $16.80 | $16.50 | $16.58 | $13.03 | 22,189,864 |
| 2018-10-24 | $17.05 | $17.08 | $16.48 | $16.51 | $12.97 | 20,303,008 |
| 2018-10-23 | $17.22 | $17.24 | $16.71 | $17.04 | $13.39 | 24,566,503 |
| 2018-10-22 | $18.00 | $18.02 | $17.41 | $17.44 | $13.70 | 17,902,619 |
| 2018-10-19 | $17.91 | $18.18 | $17.84 | $17.98 | $14.13 | 19,574,601 |
| 2018-10-18 | $17.83 | $18.47 | $17.78 | $17.94 | $14.09 | 21,507,330 |
| 2018-10-17 | $17.90 | $18.07 | $17.77 | $17.95 | $14.10 | 15,484,092 |
| 2018-10-16 | $17.61 | $18.02 | $17.52 | $17.92 | $14.08 | 11,531,266 |
| 2018-10-15 | $17.56 | $17.72 | $17.47 | $17.54 | $13.78 | 13,041,935 |
| 2018-10-12 | $17.60 | $17.76 | $17.22 | $17.51 | $13.76 | 19,669,747 |
| 2018-10-11 | $17.93 | $17.94 | $17.34 | $17.42 | $13.69 | 25,720,890 |
| 2018-10-10 | $18.57 | $18.67 | $17.98 | $18.00 | $14.14 | 26,033,407 |
| 2018-10-09 | $18.37 | $18.61 | $18.23 | $18.57 | $14.59 | 16,049,262 |
| 2018-10-08 | $17.97 | $18.24 | $17.94 | $18.21 | $14.31 | 10,719,741 |
| 2018-10-05 | $18.26 | $18.32 | $17.93 | $18.06 | $14.19 | 16,178,296 |
| 2018-10-04 | $18.25 | $18.36 | $18.08 | $18.27 | $14.35 | 10,073,012 |
| 2018-10-03 | $18.11 | $18.38 | $18.07 | $18.24 | $14.33 | 8,861,819 |
| 2018-10-02 | $18.14 | $18.27 | $17.96 | $18.08 | $14.20 | 9,606,668 |
| 2018-10-01 | $17.76 | $18.19 | $17.71 | $18.18 | $14.28 | 12,651,821 |
| 2018-09-28 | $17.57 | $17.91 | $17.54 | $17.73 | $13.93 | 14,474,523 |
| 2018-09-27 | $17.62 | $17.66 | $17.43 | $17.56 | $13.80 | 17,119,902 |
| 2018-09-26 | $17.83 | $17.87 | $17.60 | $17.61 | $13.83 | 9,733,402 |
| 2018-09-25 | $17.92 | $17.99 | $17.70 | $17.88 | $14.05 | 15,233,399 |
| 2018-09-24 | $18.16 | $18.21 | $17.70 | $17.89 | $14.05 | 15,613,141 |
| 2018-09-21 | $18.05 | $18.20 | $17.98 | $18.06 | $14.19 | 16,882,501 |
| 2018-09-20 | $18.33 | $18.35 | $18.02 | $18.04 | $14.17 | 13,265,215 |
| 2018-09-19 | $18.16 | $18.30 | $18.02 | $18.26 | $14.35 | 8,459,607 |
| 2018-09-18 | $18.21 | $18.40 | $18.10 | $18.12 | $14.24 | 10,705,541 |
| 2018-09-17 | $18.20 | $18.34 | $18.07 | $18.17 | $14.27 | 8,621,552 |
| 2018-09-14 | $18.26 | $18.27 | $17.84 | $18.06 | $14.19 | 10,557,276 |
| 2018-09-13 | $18.21 | $18.30 | $18.10 | $18.30 | $14.38 | 8,203,919 |
| 2018-09-12 | $18.05 | $18.30 | $18.01 | $18.16 | $14.27 | 14,955,803 |
| 2018-09-11 | $17.68 | $18.11 | $17.60 | $18.01 | $14.15 | 10,708,188 |
| 2018-09-10 | $17.87 | $18.01 | $17.68 | $17.69 | $13.90 | 11,768,058 |
| 2018-09-07 | $17.56 | $17.86 | $17.51 | $17.82 | $14.00 | 9,290,920 |
| 2018-09-06 | $17.74 | $17.87 | $17.59 | $17.67 | $13.88 | 10,598,611 |
| 2018-09-05 | $17.55 | $17.84 | $17.29 | $17.79 | $13.98 | 13,386,469 |
| 2018-09-04 | $17.66 | $17.70 | $17.54 | $17.62 | $13.84 | 9,023,628 |
| 2018-08-31 | $17.76 | $17.76 | $17.60 | $17.70 | $13.91 | 8,973,068 |
| 2018-08-30 | $17.88 | $17.90 | $17.60 | $17.78 | $13.97 | 9,709,684 |
| 2018-08-29 | $17.84 | $17.97 | $17.75 | $17.88 | $14.05 | 7,969,590 |
| 2018-08-28 | $17.94 | $18.00 | $17.79 | $17.81 | $13.99 | 6,884,515 |
| 2018-08-27 | $17.99 | $18.09 | $17.86 | $17.97 | $14.12 | 8,176,685 |
| 2018-08-24 | $18.06 | $18.18 | $17.91 | $17.97 | $14.12 | 9,537,327 |
| 2018-08-23 | $18.23 | $18.27 | $17.96 | $17.98 | $14.13 | 9,733,711 |
| 2018-08-22 | $18.00 | $18.33 | $17.99 | $18.28 | $14.36 | 9,857,307 |
| 2018-08-21 | $18.01 | $18.12 | $17.95 | $17.96 | $14.11 | 6,507,821 |
| 2018-08-20 | $18.00 | $18.02 | $17.85 | $17.91 | $14.07 | 8,589,945 |
| 2018-08-17 | $17.80 | $18.01 | $17.75 | $17.95 | $14.10 | 8,150,700 |
| 2018-08-16 | $17.85 | $18.04 | $17.79 | $17.82 | $14.00 | 10,225,264 |
| 2018-08-15 | $17.87 | $17.89 | $17.48 | $17.73 | $13.93 | 11,341,739 |
| 2018-08-14 | $17.94 | $18.11 | $17.90 | $17.95 | $14.10 | 7,728,526 |
| 2018-08-13 | $18.15 | $18.17 | $17.80 | $17.84 | $14.02 | 11,398,813 |
| 2018-08-10 | $17.91 | $18.25 | $17.86 | $18.17 | $14.27 | 12,690,618 |
| 2018-08-09 | $17.96 | $18.09 | $17.92 | $17.94 | $14.09 | 11,918,894 |
| 2018-08-08 | $17.92 | $18.00 | $17.87 | $17.92 | $14.08 | 9,039,948 |
| 2018-08-07 | $18.05 | $18.16 | $17.94 | $17.98 | $14.13 | 14,014,096 |
| 2018-08-06 | $17.66 | $18.02 | $17.60 | $17.95 | $14.10 | 12,284,834 |
| 2018-08-03 | $17.67 | $17.78 | $17.53 | $17.62 | $13.84 | 19,225,858 |
| 2018-08-02 | $17.45 | $17.77 | $17.35 | $17.68 | $13.89 | 17,189,552 |
| 2018-08-01 | $17.70 | $17.73 | $17.41 | $17.53 | $13.77 | 9,874,349 |
| 2018-07-31 | $17.77 | $17.90 | $17.60 | $17.78 | $13.97 | 19,026,699 |
| 2018-07-30 | $17.83 | $17.96 | $17.69 | $17.75 | $13.94 | 11,211,969 |
| 2018-07-27 | $18.03 | $18.14 | $17.72 | $17.90 | $13.91 | 12,035,213 |
| 2018-07-26 | $17.92 | $18.16 | $17.88 | $18.03 | $14.01 | 10,606,842 |
| 2018-07-25 | $17.52 | $17.94 | $17.41 | $17.90 | $13.91 | 14,235,253 |
| 2018-07-24 | $17.74 | $17.82 | $17.58 | $17.65 | $13.71 | 17,547,704 |
| 2018-07-23 | $17.77 | $17.84 | $17.59 | $17.70 | $13.75 | 8,773,236 |
| 2018-07-20 | $17.97 | $18.07 | $17.68 | $17.69 | $13.74 | 11,399,221 |
| 2018-07-19 | $17.99 | $18.45 | $17.90 | $17.99 | $13.98 | 19,240,063 |
| 2018-07-18 | $17.60 | $17.88 | $17.52 | $17.78 | $13.81 | 7,864,652 |
| 2018-07-17 | $17.71 | $17.78 | $17.56 | $17.69 | $13.74 | 12,253,191 |
| 2018-07-16 | $17.92 | $18.00 | $17.73 | $17.80 | $13.83 | 10,771,604 |
| 2018-07-13 | $17.99 | $18.15 | $17.87 | $17.91 | $13.91 | 8,442,293 |
| 2018-07-12 | $17.91 | $18.04 | $17.77 | $18.03 | $14.01 | 7,365,648 |
| 2018-07-11 | $18.05 | $18.25 | $17.75 | $17.86 | $13.87 | 10,205,727 |
| 2018-07-10 | $18.15 | $18.25 | $18.08 | $18.22 | $14.15 | 8,600,296 |
| 2018-07-09 | $17.99 | $18.15 | $17.93 | $18.10 | $14.06 | 8,862,924 |
| 2018-07-06 | $17.60 | $17.98 | $17.60 | $17.93 | $13.93 | 9,308,022 |
| 2018-07-05 | $17.76 | $17.82 | $17.58 | $17.58 | $13.66 | 7,754,384 |
| 2018-07-03 | $17.59 | $17.75 | $17.56 | $17.69 | $13.74 | 5,716,748 |
| 2018-07-02 | $17.60 | $17.60 | $17.32 | $17.43 | $13.54 | 7,982,297 |
| 2018-06-29 | $17.55 | $17.76 | $17.46 | $17.67 | $13.73 | 9,772,650 |
| 2018-06-28 | $17.65 | $17.77 | $17.41 | $17.48 | $13.58 | 11,868,301 |
| 2018-06-27 | $17.60 | $17.86 | $17.60 | $17.64 | $13.70 | 13,172,213 |
| 2018-06-26 | $17.42 | $17.62 | $17.27 | $17.55 | $13.63 | 12,650,978 |
| 2018-06-25 | $17.40 | $17.43 | $17.10 | $17.17 | $13.34 | 12,750,525 |
| 2018-06-22 | $17.44 | $17.66 | $17.37 | $17.39 | $13.51 | 16,318,039 |
| 2018-06-21 | $17.41 | $17.45 | $17.11 | $17.16 | $13.33 | 10,463,306 |
| 2018-06-20 | $17.47 | $17.66 | $17.40 | $17.49 | $13.59 | 13,132,392 |
| 2018-06-19 | $17.02 | $17.43 | $17.00 | $17.35 | $13.48 | 15,071,619 |
| 2018-06-18 | $16.80 | $17.19 | $16.77 | $17.16 | $13.33 | 12,865,144 |
| 2018-06-15 | $16.88 | $16.96 | $16.71 | $16.77 | $13.03 | 15,486,278 |
| 2018-06-14 | $16.79 | $16.97 | $16.76 | $16.95 | $13.17 | 12,080,017 |
| 2018-06-13 | $16.91 | $16.93 | $16.66 | $16.74 | $13.00 | 9,435,775 |
| 2018-06-12 | $17.14 | $17.20 | $16.91 | $16.93 | $13.15 | 12,116,991 |
| 2018-06-11 | $16.83 | $17.21 | $16.77 | $17.15 | $13.32 | 14,213,509 |
| 2018-06-08 | $17.07 | $17.10 | $16.75 | $16.85 | $13.09 | 10,346,235 |
| 2018-06-07 | $16.77 | $17.10 | $16.75 | $17.06 | $13.25 | 11,120,182 |
| 2018-06-06 | $16.89 | $16.96 | $16.67 | $16.72 | $12.99 | 17,558,093 |
| 2018-06-05 | $16.86 | $17.11 | $16.83 | $16.84 | $13.08 | 23,440,133 |
| 2018-06-04 | $16.94 | $17.07 | $16.80 | $16.94 | $13.16 | 18,695,750 |
| 2018-06-01 | $16.73 | $16.98 | $16.66 | $16.90 | $13.13 | 16,805,176 |
| 2018-05-31 | $16.52 | $16.74 | $16.45 | $16.68 | $12.96 | 24,678,241 |
| 2018-05-30 | $16.11 | $16.65 | $16.10 | $16.56 | $12.87 | 17,940,951 |
| 2018-05-29 | $16.35 | $16.46 | $15.99 | $16.04 | $12.46 | 26,449,721 |
| 2018-05-25 | $15.75 | $15.90 | $15.58 | $15.89 | $12.34 | 17,521,996 |
| 2018-05-24 | $16.14 | $16.14 | $15.85 | $15.88 | $12.34 | 13,410,844 |
| 2018-05-23 | $15.85 | $16.21 | $15.80 | $16.19 | $12.58 | 14,377,058 |
| 2018-05-22 | $16.00 | $16.14 | $15.87 | $15.94 | $12.38 | 13,340,438 |
| 2018-05-21 | $16.11 | $16.16 | $15.95 | $15.98 | $12.41 | 13,106,194 |
| 2018-05-18 | $16.29 | $16.33 | $16.02 | $16.07 | $12.48 | 12,329,289 |
| 2018-05-17 | $16.45 | $16.51 | $16.24 | $16.30 | $12.66 | 14,535,997 |
| 2018-05-16 | $16.44 | $16.48 | $16.32 | $16.40 | $12.74 | 10,032,174 |
| 2018-05-15 | $16.65 | $16.67 | $16.41 | $16.44 | $12.77 | 12,467,473 |
| 2018-05-14 | $16.55 | $16.70 | $16.52 | $16.64 | $12.93 | 9,110,691 |
| 2018-05-11 | $16.57 | $16.65 | $16.46 | $16.51 | $12.83 | 15,939,631 |
| 2018-05-10 | $16.55 | $16.67 | $16.40 | $16.50 | $12.82 | 14,148,938 |
| 2018-05-09 | $16.21 | $16.52 | $16.18 | $16.45 | $12.78 | 17,015,451 |
| 2018-05-08 | $16.30 | $16.30 | $16.04 | $16.07 | $12.48 | 17,513,405 |
| 2018-05-07 | $16.19 | $16.48 | $16.18 | $16.21 | $12.59 | 13,680,004 |
| 2018-05-04 | $15.75 | $16.18 | $15.74 | $16.11 | $12.52 | 14,511,756 |
| 2018-05-03 | $16.17 | $16.22 | $15.69 | $15.82 | $12.29 | 17,124,735 |
| 2018-05-02 | $15.96 | $16.21 | $15.90 | $16.16 | $12.55 | 14,992,936 |
| 2018-05-01 | $15.79 | $16.02 | $15.77 | $16.02 | $12.45 | 10,253,533 |
| 2018-04-30 | $15.94 | $16.02 | $15.82 | $15.82 | $12.29 | 14,201,647 |
| 2018-04-27 | $15.97 | $16.13 | $15.83 | $15.95 | $12.39 | 9,826,543 |
| 2018-04-26 | $16.30 | $16.33 | $16.06 | $16.22 | $12.44 | 11,383,701 |
| 2018-04-25 | $16.20 | $16.29 | $15.97 | $16.26 | $12.48 | 11,536,797 |
| 2018-04-24 | $16.50 | $16.51 | $16.18 | $16.27 | $12.48 | 11,046,285 |
| 2018-04-23 | $16.40 | $16.48 | $16.26 | $16.44 | $12.61 | 10,180,555 |
| 2018-04-20 | $16.58 | $16.62 | $16.37 | $16.47 | $12.64 | 14,922,493 |
| 2018-04-19 | $16.80 | $16.98 | $16.43 | $16.54 | $12.69 | 21,268,473 |
| 2018-04-18 | $16.15 | $16.32 | $16.12 | $16.17 | $12.41 | 17,786,349 |
| 2018-04-17 | $15.78 | $16.05 | $15.75 | $16.02 | $12.29 | 14,451,101 |
| 2018-04-16 | $15.39 | $15.75 | $15.29 | $15.68 | $12.03 | 13,595,037 |
| 2018-04-13 | $15.40 | $15.43 | $15.25 | $15.33 | $11.76 | 11,745,155 |
| 2018-04-12 | $15.40 | $15.42 | $15.23 | $15.34 | $11.77 | 16,922,651 |
| 2018-04-11 | $15.49 | $15.66 | $15.29 | $15.35 | $11.78 | 15,816,010 |
| 2018-04-10 | $15.15 | $15.68 | $15.08 | $15.61 | $11.98 | 23,871,175 |
| 2018-04-09 | $15.27 | $15.41 | $14.98 | $15.10 | $11.59 | 15,866,202 |
| 2018-04-06 | $15.41 | $15.46 | $15.03 | $15.17 | $11.64 | 10,589,112 |
| 2018-04-05 | $15.24 | $15.63 | $15.17 | $15.50 | $11.89 | 11,549,908 |
| 2018-04-04 | $14.89 | $15.21 | $14.73 | $15.16 | $11.63 | 13,408,492 |
| 2018-04-03 | $14.96 | $15.02 | $14.69 | $15.01 | $11.52 | 17,176,353 |
| 2018-04-02 | $15.02 | $15.16 | $14.77 | $14.90 | $11.43 | 13,307,773 |
| 2018-03-29 | $14.84 | $15.12 | $14.79 | $15.06 | $11.55 | 16,265,758 |
| 2018-03-28 | $15.09 | $15.19 | $14.76 | $14.81 | $11.36 | 23,041,596 |
| 2018-03-27 | $15.19 | $15.41 | $14.92 | $15.09 | $11.58 | 17,866,129 |
| 2018-03-26 | $15.10 | $15.18 | $14.82 | $15.13 | $11.61 | 18,004,111 |
| 2018-03-23 | $15.40 | $15.47 | $14.99 | $15.01 | $11.52 | 20,307,283 |
| 2018-03-22 | $15.74 | $15.79 | $15.36 | $15.36 | $11.79 | 18,537,457 |
| 2018-03-21 | $15.91 | $16.00 | $15.69 | $15.91 | $12.21 | 20,839,367 |
| 2018-03-20 | $16.05 | $16.19 | $15.47 | $15.61 | $11.98 | 23,019,022 |
| 2018-03-19 | $16.40 | $16.40 | $15.87 | $16.00 | $12.28 | 20,332,189 |
| 2018-03-16 | $16.27 | $16.50 | $16.12 | $16.41 | $12.59 | 20,317,579 |
| 2018-03-15 | $16.45 | $16.51 | $15.07 | $16.31 | $12.51 | 72,166,225 |
| 2018-03-14 | $16.59 | $16.60 | $16.35 | $16.42 | $12.60 | 9,655,189 |
| 2018-03-13 | $16.61 | $16.61 | $16.40 | $16.50 | $12.66 | 9,914,843 |
| 2018-03-12 | $16.31 | $16.61 | $16.21 | $16.55 | $12.70 | 11,262,453 |
| 2018-03-09 | $16.12 | $16.33 | $16.10 | $16.33 | $12.53 | 8,477,773 |
| 2018-03-08 | $16.10 | $16.10 | $15.95 | $16.01 | $12.28 | 10,660,790 |
| 2018-03-07 | $16.02 | $16.16 | $15.97 | $16.05 | $12.31 | 9,583,446 |
| 2018-03-06 | $16.28 | $16.29 | $16.00 | $16.11 | $12.36 | 13,083,157 |
| 2018-03-05 | $16.03 | $16.28 | $15.95 | $16.21 | $12.44 | 13,559,696 |
| 2018-03-02 | $16.12 | $16.18 | $15.86 | $16.10 | $12.35 | 13,356,358 |
| 2018-03-01 | $16.18 | $16.29 | $15.96 | $16.21 | $12.44 | 15,126,382 |
| 2018-02-28 | $16.75 | $16.76 | $16.19 | $16.20 | $12.43 | 16,904,335 |
| 2018-02-27 | $16.93 | $16.95 | $16.64 | $16.64 | $12.77 | 11,433,543 |
| 2018-02-26 | $17.06 | $17.06 | $16.76 | $16.92 | $12.98 | 12,317,410 |
| 2018-02-23 | $16.70 | $17.03 | $16.64 | $17.01 | $13.05 | 9,642,301 |
| 2018-02-22 | $16.84 | $17.04 | $16.61 | $16.66 | $12.78 | 10,517,928 |
| 2018-02-21 | $16.97 | $17.06 | $16.75 | $16.75 | $12.85 | 13,273,651 |
| 2018-02-20 | $17.05 | $17.19 | $16.90 | $17.00 | $13.04 | 13,382,727 |
| 2018-02-16 | $17.26 | $17.34 | $16.96 | $17.06 | $13.09 | 15,028,757 |
| 2018-02-15 | $17.58 | $17.65 | $17.15 | $17.31 | $13.28 | 14,891,656 |
| 2018-02-14 | $17.21 | $17.58 | $17.15 | $17.45 | $13.39 | 10,164,327 |
| 2018-02-13 | $17.20 | $17.45 | $17.14 | $17.39 | $13.34 | 9,021,238 |
| 2018-02-12 | $17.35 | $17.44 | $17.05 | $17.30 | $13.27 | 16,577,420 |
| 2018-02-09 | $16.96 | $17.39 | $16.62 | $17.24 | $13.23 | 30,811,968 |
| 2018-02-08 | $17.33 | $17.56 | $16.80 | $16.80 | $12.89 | 15,794,744 |
| 2018-02-07 | $17.30 | $17.54 | $17.23 | $17.29 | $13.27 | 18,442,084 |
| 2018-02-06 | $16.60 | $17.38 | $16.56 | $17.33 | $13.30 | 27,036,292 |
| 2018-02-05 | $17.28 | $17.48 | $16.57 | $16.81 | $12.90 | 23,014,355 |
| 2018-02-02 | $17.90 | $17.93 | $17.46 | $17.50 | $13.43 | 17,765,488 |
| 2018-02-01 | $18.02 | $18.08 | $17.81 | $18.06 | $13.86 | 13,856,071 |
| 2018-01-31 | $18.27 | $18.38 | $17.95 | $17.98 | $13.80 | 17,919,439 |
| 2018-01-30 | $18.50 | $18.54 | $18.22 | $18.23 | $13.99 | 18,391,888 |
| 2018-01-29 | $18.77 | $18.83 | $18.57 | $18.71 | $14.26 | 17,009,601 |
| 2018-01-26 | $18.98 | $18.99 | $18.69 | $18.77 | $14.30 | 16,945,150 |
| 2018-01-25 | $19.20 | $19.32 | $18.79 | $18.82 | $14.34 | 16,501,438 |
| 2018-01-24 | $19.52 | $19.56 | $19.13 | $19.14 | $14.59 | 16,998,459 |
| 2018-01-23 | $19.66 | $19.71 | $19.40 | $19.45 | $14.82 | 19,811,447 |
| 2018-01-22 | $19.05 | $19.64 | $19.01 | $19.63 | $14.96 | 15,411,628 |
| 2018-01-19 | $19.04 | $19.20 | $18.89 | $19.01 | $14.49 | 17,980,449 |
| 2018-01-18 | $19.50 | $19.52 | $18.77 | $19.01 | $14.49 | 36,752,044 |
| 2018-01-17 | $19.52 | $19.64 | $19.32 | $19.57 | $14.91 | 19,261,623 |
| 2018-01-16 | $19.67 | $19.83 | $19.38 | $19.39 | $14.78 | 20,311,289 |
| 2018-01-12 | $19.24 | $19.66 | $19.16 | $19.52 | $14.87 | 16,108,248 |
| 2018-01-11 | $18.80 | $19.22 | $18.75 | $19.20 | $14.63 | 17,357,346 |
| 2018-01-10 | $19.00 | $19.06 | $18.88 | $18.88 | $14.39 | 12,533,694 |
| 2018-01-09 | $18.85 | $19.00 | $18.82 | $18.94 | $14.43 | 10,546,794 |
| 2018-01-08 | $18.90 | $18.98 | $18.80 | $18.86 | $14.37 | 12,307,231 |
| 2018-01-05 | $19.07 | $19.08 | $18.75 | $18.95 | $14.44 | 11,219,463 |
| 2018-01-04 | $18.99 | $19.10 | $18.86 | $19.01 | $14.49 | 12,707,379 |
| 2018-01-03 | $18.87 | $19.00 | $18.70 | $18.96 | $14.45 | 13,883,923 |
| 2018-01-02 | $18.32 | $18.84 | $18.19 | $18.80 | $14.33 | 12,930,362 |
| 2017-12-29 | $18.31 | $18.34 | $18.06 | $18.07 | $13.77 | 10,448,606 |
| 2017-12-28 | $18.14 | $18.33 | $18.10 | $18.31 | $13.95 | 8,614,272 |
| 2017-12-27 | $18.13 | $18.19 | $18.05 | $18.12 | $13.81 | 8,352,705 |
| 2017-12-26 | $18.05 | $18.18 | $18.05 | $18.11 | $13.80 | 7,581,838 |
| 2017-12-22 | $18.03 | $18.14 | $18.02 | $18.05 | $13.75 | 8,035,887 |
| 2017-12-21 | $17.72 | $18.10 | $17.65 | $18.07 | $13.77 | 13,612,247 |
| 2017-12-20 | $17.93 | $17.93 | $17.68 | $17.76 | $13.53 | 18,569,720 |
| 2017-12-19 | $18.10 | $18.14 | $17.90 | $17.92 | $13.66 | 10,031,301 |
| 2017-12-18 | $17.99 | $18.19 | $17.97 | $18.00 | $13.72 | 13,290,955 |
| 2017-12-15 | $17.91 | $18.15 | $17.90 | $17.93 | $13.66 | 22,274,802 |
| 2017-12-14 | $17.80 | $17.99 | $17.78 | $17.84 | $13.59 | 13,304,658 |
| 2017-12-13 | $17.76 | $17.93 | $17.73 | $17.85 | $13.60 | 13,484,208 |
| 2017-12-12 | $17.75 | $18.02 | $17.72 | $17.75 | $13.53 | 13,879,808 |
| 2017-12-11 | $17.76 | $18.12 | $17.75 | $17.96 | $13.69 | 14,164,223 |
| 2017-12-08 | $17.42 | $17.85 | $17.38 | $17.79 | $13.56 | 21,095,362 |
| 2017-12-07 | $17.11 | $17.44 | $17.06 | $17.36 | $13.23 | 17,625,425 |
| 2017-12-06 | $17.09 | $17.24 | $16.89 | $17.11 | $13.04 | 14,955,187 |
| 2017-12-05 | $17.27 | $17.35 | $17.07 | $17.14 | $13.06 | 13,939,562 |
| 2017-12-04 | $17.40 | $17.50 | $17.24 | $17.25 | $13.14 | 16,100,439 |
| 2017-12-01 | $17.30 | $17.45 | $17.19 | $17.41 | $13.27 | 15,082,283 |
| 2017-11-30 | $16.77 | $17.26 | $16.77 | $17.23 | $13.13 | 28,363,262 |
| 2017-11-29 | $17.00 | $17.08 | $16.68 | $16.76 | $12.77 | 21,742,557 |
| 2017-11-28 | $17.00 | $17.20 | $16.92 | $17.03 | $12.98 | 13,764,791 |
| 2017-11-27 | $17.15 | $17.17 | $16.84 | $16.96 | $12.92 | 11,937,529 |
| 2017-11-24 | $17.18 | $17.39 | $17.16 | $17.19 | $13.10 | 5,146,138 |
| 2017-11-22 | $16.92 | $17.20 | $16.92 | $17.10 | $13.03 | 9,397,530 |
| 2017-11-21 | $17.15 | $17.17 | $16.81 | $16.87 | $12.86 | 10,391,218 |
| 2017-11-20 | $16.98 | $17.17 | $16.93 | $17.06 | $13.00 | 9,987,619 |
| 2017-11-17 | $16.83 | $17.03 | $16.70 | $17.01 | $12.96 | 12,218,465 |
| 2017-11-16 | $17.05 | $17.10 | $16.81 | $16.83 | $12.82 | 15,395,940 |
| 2017-11-15 | $17.25 | $17.30 | $17.00 | $17.03 | $12.98 | 18,505,031 |
| 2017-11-14 | $17.42 | $17.54 | $17.27 | $17.43 | $13.28 | 15,035,269 |
| 2017-11-13 | $17.64 | $17.69 | $17.41 | $17.46 | $13.31 | 9,440,034 |
| 2017-11-10 | $17.86 | $17.90 | $17.65 | $17.67 | $13.47 | 9,132,401 |
| 2017-11-09 | $17.90 | $18.03 | $17.82 | $17.91 | $13.65 | 10,005,436 |
| 2017-11-08 | $18.01 | $18.09 | $17.91 | $18.00 | $13.72 | 9,944,423 |
| 2017-11-07 | $18.12 | $18.21 | $17.96 | $18.04 | $13.75 | 9,120,560 |
| 2017-11-06 | $17.81 | $18.13 | $17.80 | $18.08 | $13.78 | 12,625,774 |
| 2017-11-03 | $17.80 | $17.84 | $17.59 | $17.74 | $13.52 | 13,034,135 |
| 2017-11-02 | $18.07 | $18.12 | $17.73 | $17.80 | $13.56 | 12,576,017 |
| 2017-11-01 | $18.25 | $18.38 | $18.05 | $18.13 | $13.82 | 10,516,009 |
| 2017-10-31 | $18.07 | $18.15 | $17.91 | $18.11 | $13.80 | 14,433,926 |
| 2017-10-30 | $17.97 | $18.25 | $17.92 | $18.10 | $13.79 | 10,819,669 |
| 2017-10-27 | $17.90 | $18.31 | $17.82 | $18.03 | $13.65 | 17,194,309 |
| 2017-10-26 | $18.01 | $18.11 | $17.87 | $18.00 | $13.62 | 14,455,361 |
| 2017-10-25 | $18.19 | $18.29 | $17.84 | $17.96 | $13.59 | 15,520,747 |
| 2017-10-24 | $18.17 | $18.31 | $18.05 | $18.27 | $13.83 | 18,106,328 |
| 2017-10-23 | $18.36 | $18.40 | $18.04 | $18.12 | $13.71 | 14,045,614 |
| 2017-10-20 | $18.75 | $18.76 | $18.38 | $18.42 | $13.94 | 10,112,261 |
| 2017-10-19 | $18.51 | $18.77 | $18.42 | $18.65 | $14.11 | 16,575,113 |
| 2017-10-18 | $18.62 | $18.74 | $18.47 | $18.58 | $14.06 | 18,344,046 |
| 2017-10-17 | $18.64 | $18.75 | $18.53 | $18.68 | $14.14 | 13,041,237 |
| 2017-10-16 | $18.91 | $18.94 | $18.74 | $18.81 | $14.24 | 7,369,221 |
| 2017-10-13 | $19.00 | $19.01 | $18.75 | $18.76 | $14.20 | 7,513,314 |
| 2017-10-12 | $18.92 | $19.00 | $18.79 | $18.88 | $14.29 | 7,005,576 |
| 2017-10-11 | $18.98 | $19.07 | $18.94 | $19.05 | $14.42 | 9,290,977 |
| 2017-10-10 | $19.10 | $19.15 | $18.94 | $18.95 | $14.34 | 7,103,494 |
| 2017-10-09 | $19.02 | $19.17 | $19.00 | $19.03 | $14.40 | 5,471,625 |
| 2017-10-06 | $18.95 | $19.06 | $18.80 | $19.02 | $14.39 | 10,318,159 |
| 2017-10-05 | $18.85 | $19.13 | $18.82 | $19.10 | $14.45 | 11,231,907 |
| 2017-10-04 | $18.85 | $18.91 | $18.67 | $18.82 | $14.24 | 10,146,562 |
| 2017-10-03 | $19.10 | $19.11 | $18.85 | $18.85 | $14.27 | 12,880,346 |
| 2017-10-02 | $19.06 | $19.15 | $18.96 | $19.10 | $14.45 | 9,296,405 |
| 2017-09-29 | $19.28 | $19.35 | $19.11 | $19.18 | $14.52 | 8,576,292 |
| 2017-09-28 | $19.29 | $19.31 | $19.16 | $19.31 | $14.61 | 8,343,476 |
| 2017-09-27 | $19.53 | $19.54 | $19.24 | $19.33 | $14.63 | 6,766,584 |
| 2017-09-26 | $19.61 | $19.67 | $19.45 | $19.52 | $14.77 | 8,491,064 |
| 2017-09-25 | $19.36 | $19.75 | $19.29 | $19.69 | $14.90 | 9,526,085 |
| 2017-09-22 | $19.29 | $19.37 | $19.12 | $19.27 | $14.58 | 7,718,898 |
| 2017-09-21 | $19.75 | $19.75 | $19.23 | $19.32 | $14.62 | 9,795,180 |
| 2017-09-20 | $19.60 | $19.85 | $19.56 | $19.77 | $14.96 | 10,998,358 |
| 2017-09-19 | $19.44 | $19.60 | $19.36 | $19.56 | $14.80 | 7,357,771 |
| 2017-09-18 | $19.36 | $19.48 | $19.28 | $19.39 | $14.67 | 8,201,172 |
| 2017-09-15 | $19.40 | $19.41 | $19.23 | $19.36 | $14.65 | 9,004,643 |
| 2017-09-14 | $19.38 | $19.58 | $19.32 | $19.34 | $14.64 | 7,746,376 |
| 2017-09-13 | $19.36 | $19.48 | $19.29 | $19.44 | $14.71 | 5,350,418 |
| 2017-09-12 | $19.44 | $19.54 | $19.30 | $19.36 | $14.65 | 5,991,051 |
| 2017-09-11 | $19.22 | $19.55 | $19.20 | $19.44 | $14.71 | 8,703,031 |
| 2017-09-08 | $19.10 | $19.19 | $18.95 | $19.14 | $14.49 | 7,964,623 |
| 2017-09-07 | $19.33 | $19.37 | $19.10 | $19.14 | $14.49 | 6,790,217 |
| 2017-09-06 | $19.14 | $19.49 | $19.13 | $19.33 | $14.63 | 12,417,626 |
| 2017-09-05 | $19.40 | $19.60 | $19.23 | $19.35 | $14.64 | 10,741,103 |
| 2017-09-01 | $19.33 | $19.44 | $19.10 | $19.36 | $14.65 | 14,300,592 |
| 2017-08-31 | $19.13 | $19.40 | $19.09 | $19.33 | $14.63 | 11,763,490 |
| 2017-08-30 | $19.01 | $19.21 | $18.92 | $19.07 | $14.43 | 9,496,849 |
| 2017-08-29 | $18.92 | $19.04 | $18.89 | $19.02 | $14.39 | 8,199,498 |
| 2017-08-28 | $19.21 | $19.22 | $18.94 | $19.01 | $14.39 | 7,851,386 |
| 2017-08-25 | $19.12 | $19.26 | $19.06 | $19.17 | $14.51 | 7,979,601 |
| 2017-08-24 | $19.01 | $19.12 | $18.90 | $19.05 | $14.42 | 7,684,750 |
| 2017-08-23 | $18.73 | $19.13 | $18.72 | $19.01 | $14.39 | 8,358,105 |
| 2017-08-22 | $18.56 | $18.84 | $18.54 | $18.79 | $14.22 | 8,233,946 |
| 2017-08-21 | $18.58 | $18.62 | $18.44 | $18.55 | $14.04 | 12,087,329 |
| 2017-08-18 | $18.37 | $18.66 | $18.23 | $18.55 | $14.04 | 11,559,379 |
| 2017-08-17 | $18.65 | $18.68 | $18.39 | $18.40 | $13.93 | 8,911,298 |
| 2017-08-16 | $18.89 | $18.97 | $18.67 | $18.71 | $14.16 | 8,415,805 |
| 2017-08-15 | $19.02 | $19.03 | $18.78 | $18.85 | $14.27 | 9,681,252 |
| 2017-08-14 | $19.19 | $19.28 | $18.96 | $19.03 | $14.40 | 8,093,058 |
| 2017-08-11 | $19.32 | $19.42 | $18.98 | $19.07 | $14.43 | 8,609,100 |
| 2017-08-10 | $19.77 | $19.85 | $19.32 | $19.39 | $14.67 | 11,989,275 |
| 2017-08-09 | $19.75 | $19.80 | $19.59 | $19.75 | $14.95 | 10,432,140 |
| 2017-08-08 | $20.01 | $20.14 | $19.71 | $19.75 | $14.95 | 10,550,656 |
| 2017-08-07 | $20.15 | $20.20 | $20.07 | $20.15 | $15.25 | 7,177,083 |
| 2017-08-04 | $20.27 | $20.29 | $20.15 | $20.20 | $15.29 | 6,071,071 |
| 2017-08-03 | $20.27 | $20.34 | $20.15 | $20.23 | $15.31 | 8,983,558 |
| 2017-08-02 | $20.20 | $20.35 | $20.15 | $20.33 | $15.39 | 6,267,495 |
| 2017-08-01 | $20.47 | $20.47 | $20.27 | $20.35 | $15.40 | 8,441,866 |
| 2017-07-31 | $20.44 | $20.51 | $20.20 | $20.43 | $15.46 | 9,659,534 |
| 2017-07-28 | $20.40 | $20.56 | $20.28 | $20.40 | $15.44 | 7,646,402 |
| 2017-07-27 | $20.23 | $20.47 | $20.13 | $20.47 | $15.49 | 13,093,487 |
| 2017-07-26 | $20.27 | $20.60 | $20.21 | $20.34 | $15.30 | 11,231,246 |
| 2017-07-25 | $20.55 | $20.60 | $20.21 | $20.25 | $15.23 | 10,044,809 |
| 2017-07-24 | $20.69 | $20.70 | $20.26 | $20.33 | $15.29 | 13,244,086 |
| 2017-07-21 | $20.51 | $20.79 | $20.42 | $20.69 | $15.56 | 17,013,775 |
| 2017-07-20 | $20.65 | $21.25 | $20.35 | $20.56 | $15.47 | 34,737,600 |
| 2017-07-19 | $19.50 | $19.69 | $19.43 | $19.67 | $14.80 | 9,806,592 |
| 2017-07-18 | $19.60 | $19.61 | $19.36 | $19.50 | $14.67 | 7,202,787 |
| 2017-07-17 | $19.55 | $19.67 | $19.50 | $19.55 | $14.71 | 8,329,445 |
| 2017-07-14 | $19.38 | $19.62 | $19.33 | $19.54 | $14.70 | 10,687,165 |
| 2017-07-13 | $19.41 | $19.45 | $19.28 | $19.33 | $14.54 | 5,922,932 |
| 2017-07-12 | $19.35 | $19.50 | $19.25 | $19.41 | $14.60 | 9,485,009 |
| 2017-07-11 | $19.06 | $19.23 | $18.97 | $19.22 | $14.46 | 9,266,634 |
| 2017-07-10 | $19.09 | $19.16 | $18.98 | $19.08 | $14.35 | 7,182,959 |
| 2017-07-07 | $19.13 | $19.21 | $18.92 | $19.17 | $14.42 | 7,084,800 |
| 2017-07-06 | $19.36 | $19.43 | $19.10 | $19.13 | $14.39 | 7,177,765 |
| 2017-07-05 | $19.44 | $19.48 | $19.21 | $19.31 | $14.53 | 8,662,260 |
| 2017-07-03 | $19.17 | $19.65 | $19.17 | $19.52 | $14.68 | 6,358,775 |
| 2017-06-30 | $19.15 | $19.25 | $18.98 | $19.16 | $14.41 | 12,988,145 |
| 2017-06-29 | $19.09 | $19.25 | $18.93 | $19.04 | $14.32 | 11,990,626 |
| 2017-06-28 | $19.00 | $19.18 | $18.86 | $19.02 | $14.31 | 12,941,608 |
| 2017-06-27 | $18.97 | $19.08 | $18.87 | $18.91 | $14.22 | 10,552,086 |
| 2017-06-26 | $18.78 | $18.96 | $18.74 | $18.88 | $14.20 | 11,195,728 |
| 2017-06-23 | $18.56 | $18.83 | $18.56 | $18.79 | $14.13 | 10,587,203 |
| 2017-06-22 | $18.49 | $18.70 | $18.40 | $18.58 | $13.98 | 13,028,290 |
| 2017-06-21 | $18.55 | $18.83 | $18.46 | $18.51 | $13.92 | 13,815,781 |
| 2017-06-20 | $18.90 | $18.92 | $18.45 | $18.52 | $13.93 | 13,954,970 |
| 2017-06-19 | $19.19 | $19.27 | $19.01 | $19.06 | $14.34 | 7,145,686 |
| 2017-06-16 | $18.99 | $19.20 | $18.85 | $19.19 | $14.43 | 16,102,368 |
| 2017-06-15 | $18.92 | $19.03 | $18.77 | $18.81 | $14.15 | 10,243,313 |
| 2017-06-14 | $19.21 | $19.24 | $18.83 | $18.96 | $14.26 | 13,727,031 |
| 2017-06-13 | $19.18 | $19.30 | $19.13 | $19.23 | $14.46 | 10,052,288 |
| 2017-06-12 | $19.19 | $19.39 | $19.06 | $19.13 | $14.39 | 13,912,432 |
| 2017-06-09 | $18.75 | $19.15 | $18.75 | $19.08 | $14.35 | 11,443,211 |
| 2017-06-08 | $18.60 | $18.90 | $18.60 | $18.76 | $14.11 | 12,595,761 |
| 2017-06-07 | $18.75 | $18.92 | $18.57 | $18.68 | $14.05 | 13,506,133 |
| 2017-06-06 | $18.90 | $18.94 | $18.62 | $18.80 | $14.14 | 10,323,614 |
| 2017-06-05 | $18.90 | $19.03 | $18.83 | $18.96 | $14.26 | 12,501,966 |
| 2017-06-02 | $18.95 | $19.02 | $18.89 | $18.95 | $14.25 | 15,604,148 |
| 2017-06-01 | $18.77 | $19.09 | $18.72 | $18.99 | $14.28 | 18,109,523 |
| 2017-05-31 | $18.38 | $18.95 | $18.31 | $18.76 | $14.11 | 25,212,736 |
| 2017-05-30 | $18.97 | $19.00 | $18.40 | $18.42 | $13.86 | 20,194,676 |
| 2017-05-26 | $19.32 | $19.39 | $19.19 | $19.25 | $14.48 | 10,461,854 |
| 2017-05-25 | $19.36 | $19.79 | $19.29 | $19.42 | $14.61 | 15,023,023 |
| 2017-05-24 | $19.53 | $19.76 | $19.17 | $19.37 | $14.57 | 17,924,076 |
| 2017-05-23 | $19.53 | $19.63 | $19.46 | $19.52 | $14.68 | 10,712,429 |
| 2017-05-22 | $19.63 | $19.65 | $19.43 | $19.51 | $14.68 | 7,472,322 |
| 2017-05-19 | $19.55 | $19.76 | $19.42 | $19.52 | $14.68 | 15,775,267 |
| 2017-05-18 | $19.49 | $19.63 | $19.32 | $19.45 | $14.63 | 14,301,855 |
| 2017-05-17 | $19.73 | $19.79 | $19.50 | $19.50 | $14.67 | 10,835,818 |
| 2017-05-16 | $19.96 | $20.04 | $19.77 | $19.80 | $14.89 | 9,195,724 |
| 2017-05-15 | $20.21 | $20.29 | $19.89 | $19.90 | $14.97 | 12,215,250 |
| 2017-05-12 | $20.12 | $20.14 | $19.87 | $19.91 | $14.98 | 10,660,596 |
| 2017-05-11 | $20.21 | $20.28 | $20.00 | $20.11 | $15.13 | 10,725,587 |
| 2017-05-10 | $20.01 | $20.44 | $19.93 | $20.19 | $15.19 | 18,083,494 |
| 2017-05-09 | $20.14 | $20.29 | $19.84 | $19.90 | $14.97 | 14,386,760 |
| 2017-05-08 | $20.19 | $20.26 | $19.93 | $20.15 | $15.16 | 9,718,391 |
| 2017-05-05 | $19.80 | $20.23 | $19.76 | $20.19 | $15.19 | 9,855,964 |
| 2017-05-04 | $20.20 | $20.28 | $19.60 | $19.76 | $14.86 | 16,398,509 |
| 2017-05-03 | $20.40 | $20.57 | $20.27 | $20.28 | $15.25 | 12,906,974 |
| 2017-05-02 | $20.59 | $20.72 | $20.43 | $20.45 | $15.38 | 9,304,937 |
| 2017-05-01 | $20.61 | $20.67 | $20.48 | $20.54 | $15.45 | 8,000,281 |
| 2017-04-28 | $20.73 | $20.74 | $20.53 | $20.63 | $15.52 | 10,299,183 |
| 2017-04-27 | $20.65 | $20.83 | $20.51 | $20.62 | $15.51 | 8,604,255 |
| 2017-04-26 | $20.82 | $21.22 | $20.80 | $20.92 | $15.64 | 10,661,389 |
| 2017-04-25 | $20.62 | $20.95 | $20.46 | $20.90 | $15.63 | 11,528,899 |
| 2017-04-24 | $20.44 | $20.66 | $20.38 | $20.63 | $15.42 | 13,383,563 |
| 2017-04-21 | $20.73 | $20.75 | $20.22 | $20.27 | $15.16 | 18,141,527 |
| 2017-04-20 | $20.89 | $21.18 | $20.56 | $20.72 | $15.49 | 20,558,642 |
| 2017-04-19 | $21.17 | $21.29 | $20.91 | $20.98 | $15.69 | 11,856,227 |
| 2017-04-18 | $21.22 | $21.40 | $21.16 | $21.16 | $15.82 | 16,576,429 |
| 2017-04-17 | $21.40 | $21.49 | $21.32 | $21.37 | $15.98 | 7,357,694 |
| 2017-04-13 | $21.67 | $21.85 | $21.35 | $21.39 | $15.99 | 9,865,276 |
| 2017-04-12 | $21.64 | $21.73 | $21.49 | $21.66 | $16.19 | 9,605,198 |
| 2017-04-11 | $21.72 | $21.73 | $21.46 | $21.61 | $16.16 | 8,441,461 |
| 2017-04-10 | $21.65 | $21.85 | $21.63 | $21.75 | $16.26 | 7,664,032 |
| 2017-04-07 | $21.75 | $21.83 | $21.53 | $21.56 | $16.12 | 8,390,489 |
| 2017-04-06 | $21.56 | $21.88 | $21.44 | $21.75 | $16.26 | 11,314,937 |
| 2017-04-05 | $21.79 | $21.92 | $21.45 | $21.47 | $16.05 | 9,573,518 |
| 2017-04-04 | $21.66 | $21.68 | $21.42 | $21.64 | $16.18 | 7,458,223 |
| 2017-04-03 | $21.74 | $21.82 | $21.32 | $21.59 | $16.14 | 7,552,989 |
| 2017-03-31 | $21.41 | $21.77 | $21.35 | $21.74 | $16.25 | 13,907,483 |
| 2017-03-30 | $21.49 | $21.69 | $21.38 | $21.43 | $16.02 | 14,187,889 |
| 2017-03-29 | $21.35 | $21.50 | $21.22 | $21.41 | $16.01 | 12,615,115 |
| 2017-03-28 | $21.13 | $21.45 | $21.05 | $21.42 | $16.02 | 9,820,911 |
| 2017-03-27 | $20.97 | $21.14 | $20.86 | $21.03 | $15.72 | 8,337,076 |
| 2017-03-24 | $21.15 | $21.44 | $21.09 | $21.15 | $15.81 | 10,210,018 |
| 2017-03-23 | $21.02 | $21.26 | $20.98 | $21.15 | $15.81 | 10,778,064 |
| 2017-03-22 | $20.92 | $21.16 | $20.71 | $20.98 | $15.69 | 12,288,223 |
| 2017-03-21 | $21.25 | $21.42 | $20.74 | $20.94 | $15.66 | 16,276,832 |
| 2017-03-20 | $21.10 | $21.23 | $20.99 | $21.19 | $15.84 | 10,023,893 |
| 2017-03-17 | $21.61 | $21.74 | $21.26 | $21.28 | $15.91 | 14,405,548 |
| 2017-03-16 | $21.66 | $21.70 | $21.36 | $21.56 | $16.12 | 7,700,444 |
| 2017-03-15 | $21.30 | $21.71 | $21.20 | $21.66 | $16.19 | 11,011,115 |
| 2017-03-14 | $21.22 | $21.29 | $20.95 | $21.04 | $15.73 | 9,545,594 |
| 2017-03-13 | $21.45 | $21.66 | $21.41 | $21.51 | $16.08 | 8,594,433 |
| 2017-03-10 | $21.40 | $21.60 | $21.30 | $21.50 | $16.08 | 10,855,908 |
| 2017-03-09 | $21.14 | $21.37 | $20.82 | $21.27 | $15.90 | 12,122,894 |
| 2017-03-08 | $21.62 | $21.96 | $21.19 | $21.29 | $15.92 | 18,117,878 |
| 2017-03-07 | $21.76 | $21.80 | $21.56 | $21.63 | $16.17 | 9,535,448 |
| 2017-03-06 | $21.69 | $21.86 | $21.54 | $21.76 | $16.27 | 7,829,728 |
| 2017-03-03 | $21.85 | $21.98 | $21.65 | $21.75 | $16.26 | 8,533,973 |
| 2017-03-02 | $21.56 | $21.91 | $21.53 | $21.85 | $16.34 | 8,926,646 |
| 2017-03-01 | $21.51 | $21.95 | $21.41 | $21.77 | $16.28 | 11,848,137 |
| 2017-02-28 | $21.29 | $21.44 | $21.21 | $21.31 | $15.93 | 9,968,550 |
| 2017-02-27 | $21.31 | $21.45 | $21.20 | $21.40 | $16.00 | 11,047,845 |
| 2017-02-24 | $21.40 | $21.53 | $21.12 | $21.24 | $15.88 | 12,515,520 |
| 2017-02-23 | $21.74 | $21.80 | $21.45 | $21.54 | $16.10 | 11,906,548 |
| 2017-02-22 | $21.80 | $21.85 | $21.46 | $21.51 | $16.08 | 10,998,594 |
| 2017-02-21 | $21.82 | $22.10 | $21.79 | $21.99 | $16.44 | 10,145,536 |
| 2017-02-17 | $21.75 | $21.89 | $21.58 | $21.77 | $16.28 | 14,646,566 |
| 2017-02-16 | $22.28 | $22.28 | $21.75 | $21.79 | $16.29 | 17,715,717 |
| 2017-02-15 | $22.41 | $22.49 | $22.21 | $22.27 | $16.65 | 11,872,662 |
| 2017-02-14 | $22.61 | $22.64 | $22.39 | $22.54 | $16.85 | 8,567,696 |
| 2017-02-13 | $22.43 | $22.55 | $22.31 | $22.55 | $16.86 | 10,190,380 |
| 2017-02-10 | $22.58 | $22.71 | $22.44 | $22.48 | $16.81 | 20,023,809 |
| 2017-02-09 | $22.45 | $22.75 | $22.35 | $22.38 | $16.73 | 13,105,819 |
| 2017-02-08 | $22.02 | $22.43 | $21.82 | $22.41 | $16.76 | 11,419,051 |
| 2017-02-07 | $22.40 | $22.54 | $22.04 | $22.12 | $16.54 | 10,529,616 |
| 2017-02-06 | $22.92 | $22.97 | $22.47 | $22.50 | $16.82 | 8,540,714 |
| 2017-02-03 | $22.65 | $23.01 | $22.56 | $22.94 | $17.15 | 10,785,155 |
| 2017-02-02 | $22.32 | $22.65 | $22.22 | $22.65 | $16.93 | 11,032,608 |
| 2017-02-01 | $22.48 | $22.56 | $22.05 | $22.23 | $16.62 | 9,351,541 |
| 2017-01-31 | $22.01 | $22.35 | $21.88 | $22.34 | $16.70 | 9,146,748 |
| 2017-01-30 | $22.22 | $22.26 | $21.83 | $21.98 | $16.43 | 11,028,942 |
| 2017-01-27 | $22.42 | $22.47 | $22.20 | $22.38 | $16.64 | 10,606,858 |
| 2017-01-26 | $22.64 | $22.75 | $22.40 | $22.42 | $16.67 | 9,862,823 |
| 2017-01-25 | $22.62 | $22.70 | $22.22 | $22.60 | $16.80 | 19,065,038 |
| 2017-01-24 | $22.32 | $22.73 | $22.18 | $22.62 | $16.82 | 12,002,569 |
| 2017-01-23 | $22.56 | $22.59 | $22.08 | $22.14 | $16.46 | 12,711,127 |
| 2017-01-20 | $22.73 | $22.94 | $22.36 | $22.49 | $16.72 | 17,148,788 |
| 2017-01-19 | $22.00 | $22.75 | $21.86 | $22.47 | $16.71 | 16,315,259 |
| 2017-01-18 | $22.46 | $22.62 | $22.32 | $22.44 | $16.68 | 14,449,001 |
| 2017-01-17 | $22.50 | $22.68 | $22.43 | $22.55 | $16.76 | 14,012,179 |
| 2017-01-13 | $22.09 | $22.49 | $22.00 | $22.42 | $16.67 | 16,135,560 |
| 2017-01-12 | $22.00 | $22.22 | $21.74 | $22.19 | $16.50 | 14,238,979 |
| 2017-01-11 | $21.56 | $21.97 | $21.52 | $21.94 | $16.31 | 10,211,489 |
| 2017-01-10 | $21.74 | $21.80 | $21.49 | $21.57 | $16.04 | 14,680,201 |
| 2017-01-09 | $21.56 | $21.88 | $21.42 | $21.64 | $16.09 | 10,412,702 |
| 2017-01-06 | $21.71 | $21.91 | $21.58 | $21.81 | $16.21 | 9,319,312 |
| 2017-01-05 | $21.79 | $21.84 | $21.46 | $21.69 | $16.13 | 10,611,586 |
| 2017-01-04 | $21.67 | $21.74 | $21.45 | $21.72 | $16.15 | 8,773,316 |
| 2017-01-03 | $20.92 | $21.63 | $20.88 | $21.61 | $16.07 | 16,489,432 |
| 2016-12-30 | $20.71 | $20.82 | $20.62 | $20.71 | $15.40 | 10,629,302 |
| 2016-12-29 | $20.72 | $20.90 | $20.71 | $20.76 | $15.43 | 7,704,190 |
| 2016-12-28 | $21.15 | $21.44 | $20.72 | $20.73 | $15.41 | 12,502,209 |
| 2016-12-27 | $21.11 | $21.25 | $21.05 | $21.14 | $15.72 | 9,173,226 |
| 2016-12-23 | $20.93 | $21.21 | $20.81 | $21.13 | $15.71 | 8,697,604 |
| 2016-12-22 | $21.01 | $21.23 | $20.90 | $20.99 | $15.60 | 10,226,039 |
| 2016-12-21 | $20.80 | $21.21 | $20.72 | $21.17 | $15.74 | 15,596,231 |
| 2016-12-20 | $21.08 | $21.14 | $20.72 | $20.77 | $15.44 | 15,608,460 |
| 2016-12-19 | $21.30 | $21.35 | $20.96 | $21.01 | $15.62 | 8,801,541 |
| 2016-12-16 | $21.05 | $21.40 | $20.94 | $21.34 | $15.87 | 24,514,778 |
| 2016-12-15 | $20.79 | $21.14 | $20.75 | $21.02 | $15.63 | 13,484,507 |
| 2016-12-14 | $21.20 | $21.38 | $20.80 | $20.82 | $15.48 | 13,380,725 |
| 2016-12-13 | $21.38 | $21.44 | $21.06 | $21.34 | $15.87 | 14,029,614 |
| 2016-12-12 | $21.31 | $21.72 | $21.21 | $21.28 | $15.82 | 14,886,957 |
| 2016-12-09 | $21.20 | $21.23 | $21.02 | $21.09 | $15.68 | 12,323,294 |
| 2016-12-08 | $21.29 | $21.29 | $21.01 | $21.20 | $15.76 | 11,873,391 |
| 2016-12-07 | $21.16 | $21.29 | $20.94 | $21.29 | $15.83 | 17,175,223 |
| 2016-12-06 | $21.27 | $21.34 | $20.61 | $21.12 | $15.70 | 24,964,361 |
| 2016-12-05 | $21.22 | $21.65 | $21.16 | $21.46 | $15.95 | 15,722,988 |
| 2016-12-02 | $21.45 | $21.70 | $21.34 | $21.36 | $15.88 | 11,263,724 |
| 2016-12-01 | $22.40 | $22.45 | $21.45 | $21.49 | $15.98 | 14,678,677 |
| 2016-11-30 | $22.31 | $22.55 | $21.88 | $22.20 | $16.50 | 29,390,159 |
| 2016-11-29 | $21.28 | $21.41 | $21.05 | $21.40 | $15.91 | 12,272,929 |
| 2016-11-28 | $21.80 | $21.81 | $21.38 | $21.43 | $15.93 | 11,102,391 |
| 2016-11-25 | $21.80 | $21.83 | $21.58 | $21.81 | $16.21 | 3,624,877 |
| 2016-11-23 | $21.75 | $22.03 | $21.75 | $21.80 | $16.21 | 8,195,867 |
| 2016-11-22 | $22.01 | $22.04 | $21.70 | $21.89 | $16.27 | 13,254,586 |
| 2016-11-21 | $21.96 | $22.04 | $21.86 | $22.03 | $16.38 | 13,686,542 |
| 2016-11-18 | $21.42 | $21.76 | $21.40 | $21.67 | $16.11 | 11,044,374 |
| 2016-11-17 | $21.45 | $21.61 | $21.34 | $21.38 | $15.89 | 8,735,937 |
| 2016-11-16 | $21.67 | $21.71 | $21.11 | $21.29 | $15.83 | 9,341,437 |
| 2016-11-15 | $21.50 | $21.85 | $21.34 | $21.83 | $16.23 | 15,888,564 |
| 2016-11-14 | $20.60 | $21.07 | $20.58 | $20.97 | $15.59 | 13,175,719 |
| 2016-11-11 | $21.70 | $21.77 | $20.48 | $20.65 | $15.35 | 16,703,735 |
| 2016-11-10 | $21.49 | $21.98 | $21.41 | $21.53 | $16.01 | 22,973,742 |
| 2016-11-09 | $20.31 | $21.46 | $20.23 | $21.32 | $15.85 | 24,256,425 |
| 2016-11-08 | $20.02 | $20.50 | $20.00 | $20.41 | $15.17 | 8,925,244 |
| 2016-11-07 | $20.07 | $20.32 | $20.02 | $20.17 | $15.00 | 9,773,353 |
| 2016-11-04 | $19.88 | $20.18 | $19.79 | $19.87 | $14.77 | 9,441,040 |
| 2016-11-03 | $19.74 | $19.94 | $19.57 | $19.93 | $14.82 | 11,487,391 |
| 2016-11-02 | $19.95 | $19.96 | $19.43 | $19.71 | $14.65 | 18,047,457 |
| 2016-11-01 | $20.62 | $20.65 | $19.96 | $20.20 | $15.02 | 13,665,073 |
| 2016-10-31 | $20.40 | $20.60 | $20.30 | $20.43 | $15.19 | 14,300,786 |
| 2016-10-28 | $20.81 | $20.99 | $20.37 | $20.43 | $15.19 | 19,638,629 |
| 2016-10-27 | $21.60 | $21.65 | $20.97 | $20.97 | $15.50 | 15,569,045 |
| 2016-10-26 | $21.15 | $21.62 | $20.95 | $21.49 | $15.88 | 14,410,184 |
| 2016-10-25 | $21.67 | $21.73 | $21.29 | $21.32 | $15.75 | 17,869,402 |
| 2016-10-24 | $21.30 | $21.64 | $21.12 | $21.62 | $15.98 | 19,784,848 |
| 2016-10-21 | $21.06 | $21.17 | $20.57 | $21.11 | $15.60 | 23,122,062 |
| 2016-10-20 | $21.40 | $21.45 | $20.90 | $21.19 | $15.66 | 32,861,505 |
| 2016-10-19 | $20.37 | $20.74 | $20.22 | $20.71 | $15.30 | 25,777,369 |
| 2016-10-18 | $20.39 | $20.46 | $19.97 | $20.18 | $14.91 | 13,857,677 |
| 2016-10-17 | $20.36 | $20.57 | $20.14 | $20.19 | $14.92 | 13,060,446 |
| 2016-10-14 | $20.82 | $21.06 | $20.36 | $20.36 | $15.04 | 15,661,846 |
| 2016-10-13 | $20.65 | $20.78 | $20.29 | $20.55 | $15.18 | 22,102,334 |
| 2016-10-12 | $20.77 | $21.08 | $20.72 | $20.75 | $15.33 | 16,214,053 |
| 2016-10-11 | $21.35 | $21.38 | $20.79 | $20.82 | $15.38 | 18,770,425 |
| 2016-10-10 | $21.84 | $21.96 | $21.37 | $21.42 | $15.83 | 14,998,918 |
| 2016-10-07 | $22.17 | $22.17 | $21.57 | $21.68 | $16.02 | 15,421,615 |
| 2016-10-06 | $22.49 | $22.63 | $22.06 | $22.09 | $16.32 | 11,033,122 |
| 2016-10-05 | $22.57 | $22.69 | $22.37 | $22.38 | $16.54 | 11,127,828 |
| 2016-10-04 | $22.67 | $22.95 | $22.21 | $22.26 | $16.45 | 12,860,899 |
| 2016-10-03 | $23.18 | $23.36 | $22.86 | $23.01 | $17.00 | 9,524,217 |
| 2016-09-30 | $22.89 | $23.19 | $22.60 | $23.13 | $17.09 | 15,056,238 |
| 2016-09-29 | $22.72 | $23.20 | $22.48 | $22.76 | $16.82 | 15,824,773 |
| 2016-09-28 | $21.96 | $22.76 | $21.62 | $22.74 | $16.80 | 18,953,269 |
| 2016-09-27 | $21.60 | $21.90 | $21.43 | $21.83 | $16.13 | 15,198,117 |
| 2016-09-26 | $22.00 | $22.36 | $21.71 | $21.78 | $16.09 | 11,506,667 |
| 2016-09-23 | $22.04 | $22.47 | $21.87 | $21.94 | $16.21 | 15,729,113 |
| 2016-09-22 | $22.34 | $22.44 | $22.03 | $22.11 | $16.34 | 13,129,624 |
| 2016-09-21 | $22.09 | $22.23 | $21.97 | $22.14 | $16.36 | 17,538,842 |
| 2016-09-20 | $21.98 | $22.14 | $21.87 | $21.88 | $16.17 | 14,542,448 |
| 2016-09-19 | $21.67 | $22.22 | $21.53 | $21.90 | $16.18 | 17,055,762 |
| 2016-09-16 | $21.28 | $21.62 | $21.22 | $21.47 | $15.86 | 30,436,572 |
| 2016-09-15 | $21.67 | $21.92 | $21.54 | $21.56 | $15.93 | 13,977,533 |
| 2016-09-14 | $21.71 | $22.01 | $21.46 | $21.55 | $15.92 | 19,026,251 |
| 2016-09-13 | $22.12 | $22.32 | $21.68 | $21.86 | $16.15 | 17,567,615 |
| 2016-09-12 | $21.71 | $22.60 | $21.45 | $22.40 | $16.55 | 22,352,063 |
| 2016-09-09 | $22.48 | $22.48 | $22.12 | $22.12 | $16.35 | 20,099,741 |
| 2016-09-08 | $22.84 | $23.00 | $22.44 | $22.69 | $16.77 | 32,143,260 |
| 2016-09-07 | $22.46 | $22.75 | $22.17 | $22.70 | $16.77 | 13,395,226 |
| 2016-09-06 | $22.03 | $22.41 | $21.76 | $22.40 | $16.55 | 13,720,064 |
| 2016-09-02 | $21.80 | $22.04 | $21.73 | $21.92 | $16.20 | 7,635,574 |
| 2016-09-01 | $21.76 | $21.79 | $21.31 | $21.61 | $15.97 | 12,442,338 |
| 2016-08-31 | $21.50 | $21.91 | $21.41 | $21.85 | $16.15 | 13,213,109 |
| 2016-08-30 | $21.85 | $21.95 | $21.70 | $21.91 | $16.19 | 9,114,624 |
| 2016-08-29 | $21.39 | $21.80 | $21.23 | $21.77 | $16.09 | 10,225,439 |
| 2016-08-26 | $21.59 | $21.83 | $21.38 | $21.47 | $15.86 | 10,852,839 |
| 2016-08-25 | $21.76 | $21.86 | $21.43 | $21.51 | $15.89 | 12,852,050 |
| 2016-08-24 | $22.00 | $22.14 | $21.69 | $21.81 | $16.12 | 12,178,978 |
| 2016-08-23 | $21.96 | $22.32 | $21.92 | $22.09 | $16.32 | 13,163,849 |
| 2016-08-22 | $22.03 | $22.17 | $21.59 | $21.92 | $16.20 | 12,892,971 |
| 2016-08-19 | $22.55 | $22.60 | $22.19 | $22.28 | $16.46 | 10,609,926 |
| 2016-08-18 | $22.15 | $22.79 | $22.01 | $22.71 | $16.78 | 22,879,077 |
| 2016-08-17 | $21.70 | $21.97 | $21.46 | $21.75 | $16.07 | 16,158,406 |
| 2016-08-16 | $21.38 | $22.08 | $21.27 | $21.78 | $16.09 | 21,117,862 |
| 2016-08-15 | $21.27 | $21.48 | $21.22 | $21.30 | $15.74 | 14,321,396 |
| 2016-08-12 | $20.90 | $21.39 | $20.85 | $21.07 | $15.57 | 13,481,513 |
| 2016-08-11 | $20.52 | $20.90 | $20.52 | $20.88 | $15.43 | 9,542,194 |
| 2016-08-10 | $20.59 | $20.96 | $20.40 | $20.46 | $15.12 | 11,984,226 |
| 2016-08-09 | $20.79 | $20.99 | $20.40 | $20.45 | $15.11 | 9,651,148 |
| 2016-08-08 | $20.52 | $21.00 | $20.48 | $20.78 | $15.35 | 10,545,887 |
| 2016-08-05 | $20.20 | $20.45 | $20.13 | $20.36 | $15.04 | 9,250,798 |
| 2016-08-04 | $20.07 | $20.25 | $19.85 | $20.12 | $14.87 | 9,545,864 |
| 2016-08-03 | $19.85 | $20.13 | $19.63 | $20.13 | $14.87 | 13,474,511 |
| 2016-08-02 | $19.81 | $20.00 | $19.46 | $19.79 | $14.62 | 12,871,751 |
| 2016-08-01 | $20.09 | $20.15 | $19.49 | $19.56 | $14.45 | 18,013,327 |
| 2016-07-29 | $20.13 | $20.37 | $19.95 | $20.33 | $15.02 | 16,576,051 |
| 2016-07-28 | $20.13 | $20.29 | $19.90 | $20.22 | $14.94 | 13,433,240 |
| 2016-07-27 | $20.81 | $20.92 | $20.20 | $20.25 | $14.87 | 17,862,475 |
| 2016-07-26 | $20.75 | $21.10 | $20.58 | $20.73 | $15.22 | 14,218,691 |
| 2016-07-25 | $21.09 | $21.13 | $20.83 | $20.86 | $15.32 | 14,155,856 |
| 2016-07-22 | $21.03 | $21.37 | $20.85 | $21.22 | $15.58 | 24,263,354 |
| 2016-07-21 | $21.20 | $21.63 | $20.76 | $20.95 | $15.39 | 36,364,224 |
| 2016-07-20 | $21.81 | $22.31 | $21.55 | $22.09 | $16.22 | 27,585,683 |
| 2016-07-19 | $21.77 | $22.00 | $21.42 | $21.94 | $16.11 | 19,858,402 |
| 2016-07-18 | $21.00 | $21.90 | $20.86 | $21.76 | $15.98 | 25,747,100 |
| 2016-07-15 | $21.03 | $21.11 | $20.77 | $21.03 | $15.44 | 15,260,923 |
| 2016-07-14 | $20.30 | $21.11 | $20.25 | $20.90 | $15.35 | 32,319,271 |
| 2016-07-13 | $19.90 | $20.24 | $19.67 | $20.21 | $14.84 | 22,630,722 |
| 2016-07-12 | $19.50 | $20.07 | $19.40 | $19.81 | $14.55 | 19,345,053 |
| 2016-07-11 | $19.00 | $19.35 | $18.86 | $19.22 | $14.11 | 21,656,527 |
| 2016-07-08 | $18.62 | $18.72 | $18.35 | $18.54 | $13.62 | 13,043,354 |
| 2016-07-07 | $18.41 | $18.68 | $18.16 | $18.40 | $13.51 | 12,946,882 |
| 2016-07-06 | $18.16 | $18.31 | $17.95 | $18.29 | $13.43 | 16,009,680 |
| 2016-07-05 | $18.46 | $18.52 | $18.00 | $18.29 | $13.43 | 13,259,628 |
| 2016-07-01 | $18.68 | $18.80 | $18.58 | $18.70 | $13.73 | 14,653,461 |
| 2016-06-30 | $18.51 | $18.73 | $18.32 | $18.72 | $13.75 | 16,205,639 |
| 2016-06-29 | $17.90 | $18.75 | $17.85 | $18.53 | $13.61 | 25,032,121 |
| 2016-06-28 | $17.69 | $17.90 | $17.39 | $17.71 | $13.01 | 16,837,804 |
| 2016-06-27 | $17.67 | $17.82 | $17.16 | $17.40 | $12.78 | 21,642,942 |
| 2016-06-24 | $17.85 | $18.42 | $17.85 | $17.99 | $13.21 | 26,777,141 |
| 2016-06-23 | $18.71 | $18.90 | $18.53 | $18.90 | $13.88 | 11,072,234 |
| 2016-06-22 | $18.80 | $18.92 | $18.42 | $18.51 | $13.59 | 13,900,505 |
| 2016-06-21 | $18.04 | $18.95 | $18.03 | $18.79 | $13.80 | 26,358,058 |
| 2016-06-20 | $18.32 | $18.37 | $18.01 | $18.10 | $13.29 | 16,449,771 |
| 2016-06-17 | $17.79 | $18.04 | $17.70 | $18.04 | $13.25 | 16,210,824 |
| 2016-06-16 | $17.43 | $17.66 | $17.09 | $17.60 | $12.93 | 11,474,089 |
| 2016-06-15 | $17.45 | $17.99 | $17.34 | $17.65 | $12.96 | 13,433,457 |
| 2016-06-14 | $17.27 | $17.58 | $17.07 | $17.49 | $12.84 | 11,518,870 |
| 2016-06-13 | $17.24 | $17.72 | $17.21 | $17.38 | $12.76 | 11,246,593 |
| 2016-06-10 | $17.85 | $17.94 | $17.47 | $17.51 | $12.86 | 13,505,425 |
| 2016-06-09 | $17.95 | $18.13 | $17.75 | $18.08 | $13.28 | 12,848,336 |
| 2016-06-08 | $18.59 | $18.60 | $18.08 | $18.12 | $13.31 | 13,699,963 |
| 2016-06-07 | $18.70 | $18.75 | $18.44 | $18.46 | $13.56 | 13,279,858 |
| 2016-06-06 | $18.15 | $18.63 | $18.14 | $18.57 | $13.64 | 17,257,190 |
| 2016-06-03 | $17.97 | $18.14 | $17.75 | $17.99 | $13.21 | 9,299,649 |
| 2016-06-02 | $17.82 | $18.00 | $17.72 | $17.96 | $13.19 | 9,285,484 |
| 2016-06-01 | $17.85 | $18.06 | $17.75 | $17.96 | $13.19 | 12,694,718 |
| 2016-05-31 | $17.86 | $18.25 | $17.85 | $18.08 | $13.28 | 16,118,659 |
| 2016-05-27 | $17.78 | $17.91 | $17.46 | $17.85 | $13.11 | 13,028,779 |
| 2016-05-26 | $18.02 | $18.07 | $17.63 | $17.92 | $13.16 | 17,287,583 |
| 2016-05-25 | $17.49 | $17.95 | $17.47 | $17.84 | $13.10 | 12,644,395 |
| 2016-05-24 | $17.50 | $17.56 | $17.12 | $17.32 | $12.72 | 11,439,197 |
| 2016-05-23 | $17.53 | $17.73 | $17.41 | $17.43 | $12.80 | 11,062,902 |
| 2016-05-20 | $17.41 | $17.83 | $17.32 | $17.75 | $13.04 | 15,427,438 |
| 2016-05-19 | $16.93 | $17.37 | $16.82 | $17.26 | $12.68 | 13,079,431 |
| 2016-05-18 | $17.65 | $17.72 | $16.91 | $17.04 | $12.51 | 17,693,832 |
| 2016-05-17 | $17.27 | $17.96 | $17.12 | $17.67 | $12.98 | 23,088,229 |
| 2016-05-16 | $17.34 | $17.48 | $17.09 | $17.22 | $12.65 | 15,454,611 |
| 2016-05-13 | $16.94 | $17.37 | $16.93 | $17.13 | $12.58 | 11,019,350 |
| 2016-05-12 | $17.25 | $17.34 | $16.92 | $17.03 | $12.51 | 12,697,709 |
| 2016-05-11 | $17.12 | $17.28 | $16.84 | $17.06 | $12.53 | 14,618,015 |
| 2016-05-10 | $17.09 | $17.39 | $17.00 | $17.18 | $12.62 | 13,451,822 |
| 2016-05-09 | $16.85 | $17.05 | $16.63 | $17.01 | $12.49 | 17,469,566 |
| 2016-05-06 | $16.99 | $17.35 | $16.83 | $16.85 | $12.37 | 17,011,614 |
| 2016-05-05 | $17.40 | $17.69 | $17.03 | $17.14 | $12.59 | 14,153,982 |
| 2016-05-04 | $17.25 | $17.47 | $16.85 | $17.15 | $12.59 | 15,052,521 |
| 2016-05-03 | $17.28 | $17.40 | $16.95 | $17.26 | $12.68 | 15,163,732 |
| 2016-05-02 | $17.73 | $17.76 | $17.30 | $17.59 | $12.92 | 12,943,624 |
| 2016-04-29 | $17.74 | $18.03 | $17.43 | $17.76 | $13.04 | 14,696,810 |
| 2016-04-28 | $18.10 | $18.13 | $17.58 | $17.66 | $12.97 | 17,475,217 |
| 2016-04-27 | $18.06 | $18.68 | $17.98 | $18.29 | $13.34 | 20,829,826 |
| 2016-04-26 | $17.73 | $17.99 | $17.55 | $17.90 | $13.05 | 15,965,928 |
| 2016-04-25 | $18.10 | $18.11 | $17.40 | $17.49 | $12.75 | 25,534,626 |
| 2016-04-22 | $18.28 | $18.41 | $18.06 | $18.12 | $13.21 | 18,536,040 |
| 2016-04-21 | $18.95 | $19.04 | $18.10 | $18.16 | $13.24 | 26,425,584 |
| 2016-04-20 | $19.01 | $19.33 | $18.67 | $19.00 | $13.86 | 26,853,600 |
| 2016-04-19 | $18.66 | $19.40 | $18.56 | $19.16 | $13.97 | 26,030,999 |
| 2016-04-18 | $17.62 | $18.56 | $17.50 | $18.50 | $13.49 | 15,459,552 |
| 2016-04-15 | $18.29 | $18.50 | $18.06 | $18.16 | $13.24 | 14,088,947 |
| 2016-04-14 | $18.75 | $18.75 | $18.39 | $18.50 | $13.49 | 13,136,515 |
| 2016-04-13 | $18.87 | $18.87 | $18.43 | $18.56 | $13.53 | 14,722,034 |
| 2016-04-12 | $17.89 | $18.89 | $17.78 | $18.76 | $13.68 | 23,879,536 |
| 2016-04-11 | $18.02 | $18.13 | $17.78 | $17.79 | $12.97 | 11,400,295 |
| 2016-04-08 | $17.92 | $18.11 | $17.76 | $17.94 | $13.08 | 13,133,216 |
| 2016-04-07 | $17.49 | $17.81 | $17.44 | $17.53 | $12.78 | 13,617,297 |
| 2016-04-06 | $17.20 | $17.73 | $17.11 | $17.60 | $12.83 | 17,200,814 |
| 2016-04-05 | $17.14 | $17.30 | $16.84 | $17.01 | $12.40 | 17,482,242 |
| 2016-04-04 | $17.32 | $17.58 | $17.09 | $17.19 | $12.54 | 15,161,428 |
| 2016-04-01 | $17.41 | $17.52 | $17.05 | $17.31 | $12.62 | 19,030,170 |
| 2016-03-31 | $17.75 | $17.97 | $17.51 | $17.86 | $13.02 | 20,077,434 |
| 2016-03-30 | $17.94 | $18.18 | $17.84 | $17.86 | $13.02 | 23,307,657 |
| 2016-03-29 | $17.53 | $17.77 | $17.19 | $17.65 | $12.87 | 19,568,022 |
| 2016-03-28 | $18.11 | $18.13 | $17.59 | $17.81 | $12.99 | 11,399,796 |
| 2016-03-24 | $17.36 | $18.09 | $17.00 | $18.09 | $13.19 | 22,243,837 |
| 2016-03-23 | $18.47 | $18.63 | $17.71 | $17.75 | $12.94 | 21,830,246 |
| 2016-03-22 | $18.21 | $18.65 | $18.21 | $18.50 | $13.49 | 16,665,205 |
| 2016-03-21 | $18.71 | $18.77 | $18.19 | $18.36 | $13.39 | 14,000,217 |
| 2016-03-18 | $19.20 | $19.20 | $18.55 | $18.73 | $13.66 | 29,932,625 |
| 2016-03-17 | $19.04 | $19.11 | $18.78 | $18.84 | $13.74 | 18,208,515 |
| 2016-03-16 | $18.22 | $19.01 | $18.20 | $18.89 | $13.78 | 24,480,859 |
| 2016-03-15 | $18.53 | $18.56 | $17.67 | $18.07 | $13.18 | 17,542,735 |
| 2016-03-14 | $18.38 | $18.84 | $18.19 | $18.74 | $13.67 | 19,144,684 |
| 2016-03-11 | $18.05 | $19.01 | $18.05 | $18.62 | $13.58 | 28,249,177 |
| 2016-03-10 | $18.10 | $18.10 | $17.35 | $17.71 | $12.91 | 29,240,258 |
| 2016-03-09 | $18.08 | $18.52 | $17.88 | $17.99 | $13.12 | 19,378,343 |
| 2016-03-08 | $18.63 | $18.69 | $17.80 | $17.80 | $12.98 | 22,804,686 |
| 2016-03-07 | $18.58 | $18.93 | $18.50 | $18.79 | $13.70 | 26,734,451 |
| 2016-03-04 | $19.08 | $19.32 | $18.07 | $18.52 | $13.51 | 32,675,459 |
| 2016-03-03 | $18.58 | $19.00 | $18.35 | $18.90 | $13.78 | 30,058,930 |
| 2016-03-02 | $18.05 | $18.70 | $17.82 | $18.62 | $13.58 | 25,911,072 |
| 2016-03-01 | $18.28 | $18.30 | $17.81 | $18.11 | $13.21 | 19,099,128 |
| 2016-02-29 | $17.98 | $18.48 | $17.82 | $18.09 | $13.19 | 25,543,212 |
| 2016-02-26 | $18.12 | $18.21 | $17.71 | $17.76 | $12.95 | 19,702,060 |
| 2016-02-25 | $17.46 | $17.91 | $17.23 | $17.75 | $12.94 | 17,647,005 |
| 2016-02-24 | $16.96 | $17.77 | $16.72 | $17.71 | $12.91 | 20,355,986 |
| 2016-02-23 | $17.80 | $17.90 | $17.35 | $17.42 | $12.70 | 19,104,464 |
| 2016-02-22 | $17.92 | $18.14 | $17.65 | $17.90 | $13.05 | 25,506,017 |
| 2016-02-19 | $17.61 | $17.61 | $17.02 | $17.37 | $12.67 | 27,372,662 |
| 2016-02-18 | $17.78 | $17.95 | $17.07 | $17.89 | $13.05 | 38,338,995 |
| 2016-02-17 | $17.46 | $17.62 | $16.77 | $17.18 | $12.53 | 56,645,890 |
| 2016-02-16 | $15.54 | $15.80 | $15.34 | $15.62 | $11.39 | 26,738,585 |
| 2016-02-12 | $14.25 | $14.97 | $14.23 | $14.96 | $10.91 | 21,836,886 |
| 2016-02-11 | $14.06 | $14.55 | $13.26 | $13.96 | $10.18 | 34,933,640 |
| 2016-02-10 | $14.56 | $15.09 | $14.03 | $14.60 | $10.65 | 22,829,700 |
| 2016-02-09 | $14.60 | $15.40 | $14.19 | $14.61 | $10.65 | 26,664,177 |
| 2016-02-08 | $14.94 | $15.12 | $13.99 | $14.92 | $10.88 | 39,388,171 |
| 2016-02-05 | $15.43 | $15.71 | $15.04 | $15.66 | $11.42 | 22,063,593 |
| 2016-02-04 | $15.70 | $16.20 | $15.32 | $15.66 | $11.42 | 31,665,828 |
| 2016-02-03 | $14.87 | $15.65 | $14.31 | $15.61 | $11.38 | 30,022,860 |
| 2016-02-02 | $14.76 | $14.87 | $14.40 | $14.65 | $10.68 | 29,440,537 |
| 2016-02-01 | $15.97 | $16.05 | $14.91 | $15.19 | $11.08 | 39,812,717 |
| 2016-01-29 | $15.57 | $16.47 | $15.48 | $16.45 | $12.00 | 44,146,920 |
| 2016-01-28 | $15.17 | $15.70 | $14.89 | $15.29 | $11.15 | 44,743,719 |
| 2016-01-27 | $14.69 | $15.30 | $14.07 | $14.22 | $10.29 | 39,057,075 |
| 2016-01-26 | $14.40 | $15.16 | $14.10 | $14.97 | $10.83 | 31,237,898 |
| 2016-01-25 | $15.14 | $15.74 | $14.18 | $14.19 | $10.26 | 36,423,266 |
| 2016-01-22 | $14.92 | $15.82 | $14.65 | $15.34 | $11.10 | 62,527,527 |
| 2016-01-21 | $12.83 | $14.62 | $12.47 | $13.88 | $10.04 | 69,633,213 |
| 2016-01-20 | $12.05 | $12.26 | $11.20 | $12.01 | $8.69 | 49,781,181 |
| 2016-01-19 | $13.17 | $13.42 | $12.21 | $12.55 | $9.08 | 34,747,349 |
| 2016-01-15 | $13.06 | $13.55 | $12.78 | $13.00 | $9.40 | 41,972,644 |
| 2016-01-14 | $13.06 | $14.05 | $12.95 | $13.98 | $10.11 | 37,315,001 |
| 2016-01-13 | $13.81 | $14.09 | $12.75 | $12.95 | $9.37 | 41,765,424 |
| 2016-01-12 | $14.31 | $14.61 | $12.93 | $13.60 | $9.84 | 46,909,328 |
| 2016-01-11 | $14.87 | $14.92 | $13.90 | $14.16 | $10.24 | 31,358,726 |
| 2016-01-08 | $14.52 | $15.05 | $14.16 | $14.77 | $10.68 | 29,609,095 |
| 2016-01-07 | $14.46 | $14.86 | $14.13 | $14.25 | $10.31 | 27,834,980 |
| 2016-01-06 | $15.16 | $15.28 | $14.62 | $14.77 | $10.68 | 28,458,112 |
| 2016-01-05 | $15.35 | $15.65 | $14.99 | $15.58 | $11.27 | 29,111,654 |
| 2016-01-04 | $14.89 | $15.50 | $14.83 | $15.27 | $11.04 | 33,639,538 |
| 2015-12-31 | $14.40 | $15.05 | $14.40 | $14.92 | $10.79 | 30,261,492 |
| 2015-12-30 | $14.60 | $15.15 | $14.47 | $14.54 | $10.52 | 35,197,457 |
| 2015-12-29 | $15.47 | $15.75 | $14.91 | $15.10 | $10.92 | 31,514,554 |
| 2015-12-28 | $15.79 | $15.83 | $15.16 | $15.26 | $11.04 | 28,994,856 |
| 2015-12-24 | $16.36 | $16.66 | $15.92 | $16.08 | $11.63 | 16,650,569 |
| 2015-12-23 | $15.57 | $16.59 | $15.52 | $16.41 | $11.87 | 49,425,580 |
| 2015-12-22 | $15.03 | $15.92 | $15.03 | $15.32 | $11.08 | 34,628,514 |
| 2015-12-21 | $15.07 | $15.18 | $14.22 | $15.14 | $10.95 | 42,252,749 |
| 2015-12-18 | $15.37 | $15.60 | $15.01 | $15.14 | $10.95 | 59,346,326 |
| 2015-12-17 | $15.86 | $15.94 | $15.11 | $15.37 | $11.12 | 42,606,067 |
| 2015-12-16 | $15.73 | $16.22 | $15.64 | $15.94 | $11.53 | 41,547,417 |
| 2015-12-15 | $16.10 | $16.47 | $15.81 | $15.84 | $11.46 | 46,945,298 |
| 2015-12-14 | $16.31 | $16.49 | $15.50 | $16.00 | $11.57 | 70,667,767 |
| 2015-12-11 | $16.48 | $17.08 | $16.03 | $16.66 | $12.05 | 85,326,140 |
| 2015-12-10 | $16.55 | $17.45 | $16.50 | $17.01 | $12.30 | 77,748,798 |
| 2015-12-09 | $16.03 | $17.35 | $15.90 | $16.81 | $12.16 | 196,318,067 |
| 2015-12-08 | $15.29 | $16.16 | $15.06 | $15.72 | $11.37 | 158,874,323 |
| 2015-12-07 | $15.66 | $16.59 | $15.13 | $16.42 | $11.88 | 137,140,540 |
| 2015-12-04 | $18.91 | $19.00 | $16.56 | $16.82 | $12.17 | 153,007,861 |
| 2015-12-03 | $20.61 | $20.66 | $19.14 | $19.26 | $13.93 | 73,698,717 |
| 2015-12-02 | $22.18 | $22.19 | $20.39 | $20.66 | $14.94 | 67,547,882 |
| 2015-12-01 | $23.60 | $23.62 | $22.36 | $22.42 | $16.22 | 29,352,781 |
| 2015-11-30 | $23.82 | $23.99 | $23.51 | $23.57 | $17.05 | 21,282,258 |
| 2015-11-27 | $23.98 | $24.09 | $23.80 | $23.87 | $17.27 | 7,419,657 |
| 2015-11-25 | $24.30 | $24.62 | $24.00 | $24.10 | $17.43 | 15,937,218 |
| 2015-11-24 | $23.69 | $24.43 | $23.62 | $24.41 | $17.66 | 24,221,303 |
| 2015-11-23 | $23.48 | $24.09 | $23.28 | $23.67 | $17.12 | 17,787,192 |
| 2015-11-20 | $23.70 | $23.91 | $23.35 | $23.39 | $16.92 | 19,739,565 |
| 2015-11-19 | $24.20 | $24.31 | $23.46 | $23.66 | $17.11 | 16,080,744 |
| 2015-11-18 | $23.48 | $24.33 | $23.47 | $24.30 | $17.58 | 25,327,963 |
| 2015-11-17 | $24.05 | $24.07 | $23.11 | $23.36 | $16.90 | 18,029,378 |
| 2015-11-16 | $23.35 | $24.07 | $23.31 | $24.03 | $17.38 | 20,675,466 |
| 2015-11-13 | $23.45 | $23.81 | $22.57 | $23.35 | $16.89 | 26,396,684 |
| 2015-11-12 | $24.15 | $24.15 | $23.39 | $23.46 | $16.97 | 26,240,466 |
| 2015-11-11 | $25.41 | $25.48 | $24.23 | $24.40 | $17.65 | 24,793,094 |
| 2015-11-10 | $25.55 | $25.76 | $25.31 | $25.45 | $18.41 | 13,289,026 |
| 2015-11-09 | $26.14 | $26.30 | $25.40 | $25.56 | $18.49 | 15,609,620 |
| 2015-11-06 | $25.66 | $26.09 | $25.20 | $26.06 | $18.85 | 23,292,500 |
| 2015-11-05 | $26.80 | $27.00 | $25.57 | $25.91 | $18.74 | 22,999,724 |
| 2015-11-04 | $27.52 | $27.64 | $26.45 | $26.81 | $19.39 | 22,765,959 |
| 2015-11-03 | $26.66 | $27.78 | $26.43 | $27.51 | $19.90 | 20,128,743 |
| 2015-11-02 | $26.36 | $27.12 | $26.28 | $26.62 | $19.25 | 26,267,245 |
| 2015-10-30 | $27.34 | $27.49 | $26.60 | $27.35 | $19.78 | 19,809,227 |
| 2015-10-29 | $27.25 | $27.55 | $27.07 | $27.20 | $19.67 | 15,676,753 |
| 2015-10-28 | $27.35 | $27.80 | $27.27 | $27.74 | $19.70 | 23,595,923 |
| 2015-10-27 | $27.30 | $27.52 | $26.96 | $27.28 | $19.37 | 28,012,721 |
| 2015-10-26 | $28.07 | $28.54 | $27.48 | $27.56 | $19.57 | 41,037,486 |
| 2015-10-23 | $29.71 | $29.75 | $28.96 | $29.23 | $20.75 | 19,729,339 |
| 2015-10-22 | $29.64 | $30.32 | $28.92 | $29.75 | $21.12 | 42,027,840 |
| 2015-10-21 | $31.94 | $32.20 | $31.31 | $31.42 | $22.31 | 12,096,133 |
| 2015-10-20 | $31.50 | $32.04 | $31.32 | $31.93 | $22.67 | 9,148,107 |
| 2015-10-19 | $31.68 | $32.11 | $31.14 | $31.72 | $22.52 | 11,211,210 |
| 2015-10-16 | $32.57 | $32.79 | $31.78 | $32.21 | $22.87 | 9,741,788 |
| 2015-10-15 | $31.86 | $32.32 | $31.18 | $32.23 | $22.88 | 8,701,456 |
| 2015-10-14 | $31.42 | $31.81 | $31.19 | $31.73 | $22.53 | 10,164,928 |
| 2015-10-13 | $32.03 | $32.28 | $31.45 | $31.48 | $22.35 | 11,646,833 |
| 2015-10-12 | $32.43 | $32.48 | $31.81 | $32.29 | $22.93 | 10,832,410 |
| 2015-10-09 | $32.78 | $32.87 | $32.06 | $32.35 | $22.97 | 11,714,216 |
| 2015-10-08 | $32.15 | $32.89 | $31.79 | $32.68 | $23.20 | 13,559,612 |
| 2015-10-07 | $32.04 | $32.74 | $31.52 | $32.14 | $22.82 | 20,813,227 |
| 2015-10-06 | $30.99 | $31.85 | $30.93 | $31.78 | $22.56 | 16,969,489 |
| 2015-10-05 | $30.01 | $31.09 | $29.95 | $30.95 | $21.97 | 20,112,407 |
| 2015-10-02 | $27.89 | $29.64 | $27.76 | $29.63 | $21.04 | 21,980,564 |
| 2015-10-01 | $28.22 | $28.42 | $27.69 | $28.13 | $19.97 | 17,190,227 |
| 2015-09-30 | $26.97 | $27.73 | $26.45 | $27.68 | $19.65 | 27,917,945 |
| 2015-09-29 | $27.63 | $27.81 | $25.81 | $26.16 | $18.57 | 31,527,757 |
| 2015-09-28 | $29.17 | $29.26 | $27.54 | $27.55 | $19.56 | 21,179,992 |
| 2015-09-25 | $29.61 | $29.68 | $29.12 | $29.42 | $20.89 | 13,194,842 |
| 2015-09-24 | $29.01 | $29.39 | $28.36 | $29.34 | $20.83 | 24,926,490 |
| 2015-09-23 | $30.18 | $30.25 | $29.05 | $29.06 | $20.63 | 13,009,847 |
| 2015-09-22 | $30.31 | $30.64 | $29.95 | $30.11 | $21.38 | 9,836,919 |
| 2015-09-21 | $30.51 | $30.87 | $30.34 | $30.67 | $21.78 | 9,635,439 |
| 2015-09-18 | $30.41 | $30.88 | $30.30 | $30.38 | $21.57 | 30,589,803 |
| 2015-09-17 | $30.75 | $31.28 | $30.56 | $30.83 | $21.89 | 15,865,728 |
| 2015-09-16 | $30.38 | $30.79 | $30.31 | $30.69 | $21.79 | 14,039,416 |
| 2015-09-15 | $29.86 | $30.22 | $29.86 | $30.19 | $21.43 | 10,595,434 |
| 2015-09-14 | $29.99 | $30.17 | $29.70 | $29.86 | $21.20 | 9,674,122 |
| 2015-09-11 | $30.26 | $30.30 | $29.81 | $30.10 | $21.37 | 13,886,271 |
| 2015-09-10 | $30.74 | $30.93 | $30.34 | $30.50 | $21.65 | 11,383,046 |
| 2015-09-09 | $31.34 | $31.53 | $30.60 | $30.64 | $21.75 | 11,298,645 |
| 2015-09-08 | $31.04 | $31.21 | $30.66 | $31.09 | $22.07 | 13,803,613 |
| 2015-09-04 | $30.78 | $31.03 | $30.60 | $30.77 | $21.85 | 12,082,506 |
Kinder Morgan Inc - Class P (KMI) News Headlines
.jpg)
These Managers Pick Stocks Once a Year. Here’s What Keeps Them Busy
None
bloomberg.com Feb. 18, 2025.jpg)
Wednesday's big stock stories: What’s likely to move the market in the next trading session
The S&P 500 closed at a record high, but David Tepper's China call last September is still looking good, with China's markets outperforming the U.S. …
cnbc.com Feb. 19, 2025.jpg)
Canada wants new oil pipelines to avoid Trump tariffs; nobody wants to build them
None
reuters.com Feb. 26, 2025Recent Kinder Morgan Inc - Class P (KMI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Kinder Morgan Inc - Class P (KMI) in the Oil & Gas Midstream Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| TC Energy Corporation | TRP | Oil & Gas Midstream | Energy | 43,000 |
| Oneok Inc | OKE | Oil & Gas Midstream | Energy | 28,000 |
| Enbridge Inc | ENB | Oil & Gas Midstream | Energy | 13,000 |
| Teekay Corp | TK | Oil & Gas Midstream | Energy | 10,000 |
| Williams Cos Inc | WMB | Oil & Gas Midstream | Energy | 9,000 |
| Torm Plc - Class A | TRMD | Oil & Gas Midstream | Energy | 8,379 |
| Kinder Morgan Inc - Class P | KMI | Oil & Gas Midstream | Energy | 8,300 |
| Targa Resources Corp | TRGP | Oil & Gas Midstream | Energy | 7,500 |
| Nustar Energy L P | NS | Oil & Gas Midstream | Energy | 5,800 |
| Energy Transfer LP | ET | Oil & Gas Midstream | Energy | 5,500 |