Plains All American Pipeline LP (PAA) Exchange: NASDAQ
Data as of May 2, 2025
$16.63 ($-0.08) -0.48%
Plains All American Pipeline LP - Daily Information
Click for more stock information on Plains All American Pipeline LP.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $16.94 |
| Previous Close | $16.63 |
| High | $17.03 |
| Low | $16.59 |
| Adjusted Open | $16.94 |
| Previous Adjusted Close | $16.63 |
| Adjusted High | $17.03 |
| Adjusted Low | $16.59 |
About Plains All American Pipeline LP (PAA)
Plains All American Pipeline, LP (PAA) is a publicly traded oil transportation and storage company based in Houston, Texas. It was founded in 1998, and has grown from a regional pipeline to become a leading diversified midstream provider in North America. PAA owns or operates more than 13,000 miles of pipelines and nearly 200 independent terminals across the continent, with the ability to store over 100 million barrels of oil and natural gas liquids. It is active in over 20 states and 2 Canadian provinces, transporting crude oil, refined products, natural gas, and more. It also stores and transports crude oil, natural gas liquids and petroleum products. PAA prides itself in its dedication to safety, operational performance, and environmental integrity in everything they do.
Invest in Plains All American Pipeline LP (PAA)
Historical Stock Data for Plains All American Pipeline LP (PAA)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $16.94 | $17.03 | $16.59 | $16.63 | $16.63 | 6,189,774 |
| 2025-05-01 | $17.00 | $17.27 | $16.69 | $16.71 | $16.71 | 5,337,930 |
| 2025-04-30 | $17.82 | $18.03 | $17.21 | $17.46 | $17.07 | 5,305,598 |
| 2025-04-29 | $18.30 | $18.34 | $17.98 | $18.09 | $17.69 | 3,329,024 |
| 2025-04-28 | $18.25 | $18.35 | $18.10 | $18.31 | $17.90 | 2,533,936 |
| 2025-04-25 | $18.10 | $18.29 | $18.02 | $18.28 | $18.28 | 1,905,153 |
| 2025-04-24 | $17.86 | $18.23 | $17.68 | $18.20 | $18.20 | 3,021,381 |
| 2025-04-23 | $18.02 | $18.17 | $17.55 | $17.66 | $17.66 | 2,980,005 |
| 2025-04-22 | $17.54 | $17.81 | $17.44 | $17.75 | $17.75 | 2,454,932 |
| 2025-04-21 | $17.61 | $17.68 | $17.02 | $17.33 | $17.33 | 2,558,369 |
| 2025-04-17 | $17.60 | $17.93 | $17.59 | $17.74 | $17.74 | 2,800,330 |
| 2025-04-16 | $17.65 | $17.79 | $17.25 | $17.50 | $17.50 | 2,642,144 |
| 2025-04-15 | $17.10 | $17.71 | $17.10 | $17.46 | $17.46 | 2,553,029 |
| 2025-04-14 | $17.20 | $17.25 | $16.87 | $17.17 | $17.17 | 4,319,622 |
| 2025-04-11 | $16.64 | $16.82 | $16.04 | $16.78 | $16.78 | 3,858,319 |
| 2025-04-10 | $17.25 | $17.25 | $16.12 | $16.60 | $16.60 | 7,166,981 |
| 2025-04-09 | $15.90 | $17.39 | $15.58 | $17.16 | $17.16 | 7,725,293 |
| 2025-04-08 | $17.24 | $17.35 | $15.84 | $16.03 | $16.03 | 7,022,738 |
| 2025-04-07 | $16.83 | $17.47 | $15.94 | $16.47 | $16.47 | 8,130,826 |
| 2025-04-04 | $18.70 | $18.82 | $17.22 | $17.34 | $17.34 | 10,637,664 |
| 2025-04-03 | $19.59 | $19.75 | $19.16 | $19.24 | $19.24 | 5,895,914 |
| 2025-04-02 | $20.18 | $20.35 | $19.97 | $20.28 | $20.28 | 2,027,585 |
| 2025-04-01 | $19.97 | $20.16 | $19.81 | $20.13 | $20.13 | 2,000,561 |
| 2025-03-31 | $20.07 | $20.24 | $19.93 | $20.00 | $20.00 | 2,142,964 |
| 2025-03-28 | $20.15 | $20.22 | $19.97 | $20.21 | $20.21 | 1,813,064 |
| 2025-03-27 | $20.31 | $20.39 | $20.08 | $20.09 | $20.09 | 2,591,369 |
| 2025-03-26 | $20.35 | $20.47 | $20.27 | $20.38 | $20.38 | 2,119,982 |
| 2025-03-25 | $20.20 | $20.32 | $20.13 | $20.18 | $20.18 | 1,522,586 |
| 2025-03-24 | $20.02 | $20.28 | $20.02 | $20.17 | $20.17 | 1,697,370 |
| 2025-03-21 | $20.24 | $20.26 | $19.85 | $19.97 | $19.97 | 10,276,377 |
| 2025-03-20 | $20.19 | $20.30 | $20.01 | $20.24 | $20.24 | 2,580,151 |
| 2025-03-19 | $20.04 | $20.28 | $19.94 | $20.19 | $20.19 | 2,953,912 |
| 2025-03-18 | $20.08 | $20.11 | $19.85 | $19.94 | $19.94 | 1,527,915 |
| 2025-03-17 | $19.64 | $20.11 | $19.64 | $19.96 | $19.96 | 2,981,566 |
| 2025-03-14 | $19.30 | $19.80 | $19.21 | $19.71 | $19.71 | 2,942,069 |
| 2025-03-13 | $19.51 | $19.80 | $19.25 | $19.26 | $19.26 | 5,647,498 |
| 2025-03-12 | $19.40 | $19.87 | $19.40 | $19.56 | $19.56 | 2,614,045 |
| 2025-03-11 | $19.55 | $19.74 | $19.03 | $19.32 | $19.32 | 3,307,811 |
| 2025-03-10 | $19.25 | $19.54 | $19.20 | $19.43 | $19.43 | 3,292,252 |
| 2025-03-07 | $18.96 | $19.69 | $18.96 | $19.35 | $19.35 | 3,307,436 |
| 2025-03-06 | $18.88 | $19.18 | $18.50 | $19.00 | $19.00 | 4,216,753 |
| 2025-03-05 | $19.23 | $19.26 | $18.76 | $18.95 | $18.95 | 4,432,176 |
| 2025-03-04 | $19.85 | $19.87 | $19.00 | $19.30 | $19.30 | 6,647,660 |
| 2025-03-03 | $20.40 | $20.58 | $19.86 | $19.95 | $19.95 | 3,144,283 |
| 2025-02-28 | $19.84 | $20.37 | $19.84 | $20.34 | $20.34 | 2,521,132 |
| 2025-02-27 | $20.25 | $20.25 | $19.82 | $19.96 | $19.96 | 2,757,885 |
| 2025-02-26 | $20.12 | $20.28 | $19.89 | $20.11 | $20.11 | 2,943,793 |
| 2025-02-25 | $20.30 | $20.30 | $19.81 | $20.11 | $20.11 | 3,539,040 |
| 2025-02-24 | $20.55 | $20.55 | $19.87 | $20.29 | $20.29 | 3,249,093 |
| 2025-02-21 | $20.77 | $20.77 | $20.30 | $20.48 | $20.48 | 3,848,001 |
| 2025-02-20 | $20.51 | $20.63 | $20.26 | $20.62 | $20.62 | 2,679,997 |
| 2025-02-19 | $20.29 | $20.60 | $20.25 | $20.47 | $20.47 | 1,764,586 |
| 2025-02-18 | $19.94 | $20.42 | $19.93 | $20.36 | $20.36 | 2,830,774 |
| 2025-02-14 | $19.74 | $19.97 | $19.56 | $19.80 | $19.80 | 2,197,355 |
| 2025-02-13 | $19.58 | $19.70 | $19.42 | $19.54 | $19.54 | 3,249,298 |
| 2025-02-12 | $19.56 | $19.81 | $19.35 | $19.37 | $19.37 | 2,933,612 |
| 2025-02-11 | $19.76 | $19.77 | $19.41 | $19.72 | $19.72 | 2,483,562 |
| 2025-02-10 | $19.66 | $19.89 | $19.47 | $19.75 | $19.75 | 6,507,491 |
| 2025-02-07 | $20.17 | $20.17 | $19.25 | $19.40 | $19.40 | 8,034,415 |
| 2025-02-06 | $20.29 | $20.38 | $19.92 | $20.01 | $20.01 | 4,727,658 |
| 2025-02-05 | $20.04 | $20.35 | $20.04 | $20.29 | $20.29 | 3,120,338 |
| 2025-02-04 | $19.89 | $20.19 | $19.79 | $20.10 | $20.10 | 4,553,651 |
| 2025-02-03 | $19.55 | $20.11 | $19.45 | $19.90 | $19.90 | 4,231,035 |
| 2025-01-31 | $20.38 | $20.43 | $19.79 | $19.80 | $19.80 | 7,832,895 |
| 2025-01-30 | $20.75 | $20.96 | $20.44 | $20.96 | $20.57 | 14,128,367 |
| 2025-01-29 | $20.55 | $20.73 | $20.47 | $20.64 | $20.25 | 3,724,135 |
| 2025-01-28 | $20.30 | $20.52 | $20.18 | $20.52 | $20.13 | 4,845,833 |
| 2025-01-27 | $20.30 | $20.32 | $19.88 | $20.17 | $19.79 | 3,383,942 |
| 2025-01-24 | $20.62 | $20.76 | $20.33 | $20.39 | $20.01 | 2,626,657 |
| 2025-01-23 | $20.64 | $20.88 | $20.46 | $20.57 | $20.18 | 3,253,703 |
| 2025-01-22 | $20.70 | $21.00 | $20.58 | $20.59 | $20.20 | 4,392,761 |
| 2025-01-21 | $20.23 | $20.80 | $20.16 | $20.57 | $20.18 | 4,023,002 |
| 2025-01-17 | $20.14 | $20.35 | $20.02 | $20.06 | $19.68 | 3,015,180 |
| 2025-01-16 | $19.49 | $20.29 | $19.40 | $20.16 | $19.78 | 5,192,326 |
| 2025-01-15 | $19.55 | $19.66 | $19.35 | $19.35 | $18.99 | 4,173,736 |
| 2025-01-14 | $19.15 | $19.60 | $19.05 | $19.40 | $19.03 | 4,682,136 |
| 2025-01-13 | $19.18 | $19.19 | $18.87 | $19.01 | $18.65 | 3,073,019 |
| 2025-01-10 | $19.00 | $19.31 | $18.81 | $18.88 | $18.88 | 5,315,184 |
| 2025-01-08 | $17.87 | $18.80 | $17.71 | $18.73 | $18.73 | 9,166,142 |
| 2025-01-07 | $17.74 | $17.79 | $17.59 | $17.63 | $17.63 | 3,045,538 |
| 2025-01-06 | $17.46 | $17.69 | $17.40 | $17.58 | $17.58 | 3,163,622 |
| 2025-01-03 | $17.40 | $17.44 | $17.25 | $17.38 | $17.38 | 1,852,956 |
| 2025-01-02 | $17.11 | $17.38 | $17.05 | $17.32 | $17.32 | 5,851,995 |
| 2024-12-31 | $16.90 | $17.27 | $16.87 | $17.08 | $17.08 | 2,072,579 |
| 2024-12-30 | $16.84 | $16.89 | $16.53 | $16.83 | $16.83 | 2,752,213 |
| 2024-12-27 | $16.91 | $16.97 | $16.69 | $16.77 | $16.77 | 2,704,654 |
| 2024-12-26 | $17.13 | $17.18 | $16.77 | $16.84 | $16.84 | 3,240,582 |
| 2024-12-24 | $17.00 | $17.17 | $16.88 | $17.13 | $17.13 | 1,807,914 |
| 2024-12-23 | $16.99 | $17.02 | $16.78 | $16.91 | $16.91 | 3,064,485 |
| 2024-12-20 | $16.80 | $17.19 | $16.78 | $16.94 | $16.94 | 6,131,926 |
| 2024-12-19 | $17.21 | $17.33 | $16.68 | $16.98 | $16.98 | 4,957,716 |
| 2024-12-18 | $17.32 | $17.50 | $16.85 | $16.97 | $16.97 | 4,520,632 |
| 2024-12-17 | $17.35 | $17.50 | $17.26 | $17.44 | $17.44 | 7,694,195 |
| 2024-12-16 | $17.78 | $17.85 | $17.52 | $17.55 | $17.55 | 2,023,059 |
| 2024-12-13 | $18.11 | $18.11 | $17.75 | $17.86 | $17.86 | 6,649,539 |
| 2024-12-12 | $18.04 | $18.13 | $17.93 | $18.05 | $18.05 | 2,056,411 |
| 2024-12-11 | $17.80 | $18.04 | $17.73 | $17.89 | $17.89 | 3,142,880 |
| 2024-12-10 | $17.89 | $17.98 | $17.62 | $17.63 | $17.63 | 5,390,684 |
| 2024-12-09 | $18.22 | $18.40 | $17.87 | $17.89 | $17.89 | 2,624,234 |
| 2024-12-06 | $18.41 | $18.49 | $17.97 | $18.18 | $18.18 | 3,181,615 |
| 2024-12-05 | $18.20 | $18.50 | $18.16 | $18.44 | $18.44 | 2,915,937 |
| 2024-12-04 | $18.55 | $18.56 | $18.08 | $18.16 | $18.16 | 2,625,595 |
| 2024-12-03 | $18.34 | $18.58 | $18.24 | $18.57 | $18.57 | 2,616,936 |
| 2024-12-02 | $18.65 | $18.67 | $18.24 | $18.31 | $18.31 | 3,033,058 |
| 2024-11-29 | $18.13 | $18.83 | $18.13 | $18.67 | $18.67 | 2,985,644 |
| 2024-11-27 | $17.71 | $18.30 | $17.69 | $18.09 | $18.09 | 2,825,850 |
| 2024-11-26 | $17.66 | $17.79 | $17.52 | $17.67 | $17.67 | 3,687,881 |
| 2024-11-25 | $17.94 | $18.01 | $17.54 | $17.57 | $17.57 | 2,101,655 |
| 2024-11-22 | $17.80 | $18.02 | $17.79 | $17.94 | $17.94 | 2,224,872 |
| 2024-11-21 | $17.62 | $17.88 | $17.57 | $17.82 | $17.82 | 3,508,234 |
| 2024-11-20 | $17.48 | $17.63 | $17.38 | $17.56 | $17.56 | 3,326,499 |
| 2024-11-19 | $17.41 | $17.48 | $17.30 | $17.43 | $17.43 | 2,908,864 |
| 2024-11-18 | $17.22 | $17.50 | $17.20 | $17.47 | $17.47 | 3,609,605 |
| 2024-11-15 | $17.10 | $17.30 | $17.07 | $17.18 | $17.18 | 3,250,574 |
| 2024-11-14 | $17.02 | $17.18 | $16.98 | $17.14 | $17.14 | 2,629,094 |
| 2024-11-13 | $17.00 | $17.09 | $16.80 | $16.95 | $16.95 | 4,703,729 |
| 2024-11-12 | $17.22 | $17.34 | $16.84 | $16.90 | $16.90 | 3,253,204 |
| 2024-11-11 | $17.26 | $17.54 | $17.15 | $17.31 | $17.31 | 4,324,986 |
| 2024-11-08 | $17.80 | $18.05 | $17.17 | $17.28 | $17.28 | 5,875,863 |
| 2024-11-07 | $17.42 | $17.90 | $17.36 | $17.78 | $17.78 | 6,235,285 |
| 2024-11-06 | $17.38 | $17.67 | $17.28 | $17.43 | $17.43 | 5,821,289 |
| 2024-11-05 | $16.78 | $16.98 | $16.71 | $16.92 | $16.92 | 4,347,039 |
| 2024-11-04 | $16.31 | $16.95 | $16.28 | $16.71 | $16.71 | 5,005,082 |
| 2024-11-01 | $16.29 | $16.52 | $16.26 | $16.39 | $16.39 | 3,356,474 |
| 2024-10-31 | $16.50 | $16.50 | $16.21 | $16.27 | $16.27 | 3,764,904 |
| 2024-10-30 | $16.90 | $16.90 | $16.67 | $16.77 | $16.77 | 2,839,612 |
| 2024-10-29 | $16.78 | $16.83 | $16.54 | $16.75 | $16.75 | 3,241,392 |
| 2024-10-28 | $16.88 | $16.88 | $16.68 | $16.76 | $16.76 | 2,406,110 |
| 2024-10-25 | $17.00 | $17.11 | $16.87 | $16.93 | $16.93 | 2,708,845 |
| 2024-10-24 | $17.07 | $17.19 | $17.02 | $17.10 | $17.10 | 2,121,410 |
| 2024-10-23 | $17.10 | $17.17 | $16.93 | $17.06 | $17.06 | 1,332,119 |
| 2024-10-22 | $17.08 | $17.20 | $17.07 | $17.11 | $17.11 | 1,447,093 |
| 2024-10-21 | $17.27 | $17.38 | $17.10 | $17.11 | $17.11 | 3,147,036 |
| 2024-10-18 | $17.34 | $17.37 | $17.11 | $17.27 | $17.27 | 1,858,869 |
| 2024-10-17 | $17.41 | $17.53 | $17.26 | $17.35 | $17.35 | 1,746,601 |
| 2024-10-16 | $17.48 | $17.52 | $17.34 | $17.47 | $17.47 | 1,610,190 |
| 2024-10-15 | $17.53 | $17.57 | $17.26 | $17.38 | $17.38 | 1,795,626 |
| 2024-10-14 | $17.71 | $17.77 | $17.55 | $17.67 | $17.67 | 1,370,248 |
| 2024-10-11 | $17.74 | $17.82 | $17.58 | $17.69 | $17.69 | 1,336,713 |
| 2024-10-10 | $17.66 | $17.81 | $17.56 | $17.61 | $17.61 | 1,166,979 |
| 2024-10-09 | $17.36 | $17.73 | $17.31 | $17.67 | $17.67 | 1,288,802 |
| 2024-10-08 | $17.50 | $17.50 | $17.30 | $17.43 | $17.43 | 1,442,912 |
| 2024-10-07 | $17.78 | $17.83 | $17.50 | $17.53 | $17.53 | 1,150,696 |
| 2024-10-04 | $17.70 | $17.77 | $17.60 | $17.68 | $17.68 | 846,296 |
| 2024-10-03 | $17.38 | $17.70 | $17.29 | $17.62 | $17.62 | 1,663,414 |
| 2024-10-02 | $17.58 | $17.63 | $17.20 | $17.34 | $17.34 | 2,035,436 |
| 2024-10-01 | $17.32 | $17.54 | $17.26 | $17.51 | $17.51 | 2,601,237 |
| 2024-09-30 | $17.43 | $17.46 | $17.15 | $17.37 | $17.37 | 2,504,450 |
| 2024-09-27 | $17.35 | $17.51 | $17.18 | $17.49 | $17.49 | 2,720,248 |
| 2024-09-26 | $17.94 | $17.95 | $17.10 | $17.30 | $17.30 | 4,821,239 |
| 2024-09-25 | $18.15 | $18.15 | $17.88 | $18.03 | $18.03 | 2,515,367 |
| 2024-09-24 | $18.08 | $18.15 | $17.84 | $18.07 | $18.07 | 1,818,217 |
| 2024-09-23 | $17.70 | $18.07 | $17.69 | $18.03 | $18.03 | 2,607,443 |
| 2024-09-20 | $17.78 | $18.02 | $17.65 | $17.75 | $17.75 | 3,616,119 |
| 2024-09-19 | $17.99 | $17.99 | $17.76 | $17.87 | $17.87 | 2,261,821 |
| 2024-09-18 | $17.74 | $17.93 | $17.61 | $17.69 | $17.69 | 1,738,770 |
| 2024-09-17 | $17.85 | $17.99 | $17.73 | $17.79 | $17.79 | 1,531,860 |
| 2024-09-16 | $17.75 | $17.83 | $17.66 | $17.79 | $17.79 | 1,436,481 |
| 2024-09-13 | $17.43 | $17.73 | $17.38 | $17.71 | $17.71 | 1,922,444 |
| 2024-09-12 | $17.39 | $17.52 | $17.27 | $17.41 | $17.41 | 988,673 |
| 2024-09-11 | $17.11 | $17.37 | $16.96 | $17.26 | $17.26 | 1,597,938 |
| 2024-09-10 | $17.20 | $17.25 | $16.97 | $17.12 | $17.12 | 2,863,132 |
| 2024-09-09 | $17.48 | $17.58 | $17.22 | $17.25 | $17.25 | 1,690,139 |
| 2024-09-06 | $17.62 | $17.73 | $17.24 | $17.37 | $17.37 | 3,055,342 |
| 2024-09-05 | $17.73 | $17.82 | $17.61 | $17.62 | $17.62 | 1,158,922 |
| 2024-09-04 | $17.55 | $17.90 | $17.52 | $17.54 | $17.54 | 1,537,283 |
| 2024-09-03 | $17.90 | $17.90 | $17.33 | $17.62 | $17.62 | 1,901,527 |
| 2024-08-30 | $17.60 | $18.04 | $17.60 | $17.94 | $17.94 | 2,045,943 |
| 2024-08-29 | $17.30 | $17.77 | $17.30 | $17.76 | $17.76 | 1,930,106 |
| 2024-08-28 | $17.50 | $17.64 | $17.27 | $17.29 | $17.29 | 2,851,834 |
| 2024-08-27 | $17.89 | $17.95 | $17.57 | $17.66 | $17.66 | 2,056,541 |
| 2024-08-26 | $17.93 | $18.04 | $17.73 | $17.91 | $17.91 | 2,013,675 |
| 2024-08-23 | $17.77 | $17.93 | $17.69 | $17.85 | $17.85 | 1,648,721 |
| 2024-08-22 | $17.60 | $17.74 | $17.53 | $17.67 | $17.67 | 1,325,761 |
| 2024-08-21 | $17.55 | $17.60 | $17.37 | $17.58 | $17.58 | 1,308,176 |
| 2024-08-20 | $17.75 | $17.79 | $17.35 | $17.46 | $17.46 | 1,383,113 |
| 2024-08-19 | $17.50 | $17.83 | $17.45 | $17.76 | $17.76 | 2,266,797 |
| 2024-08-16 | $17.19 | $17.56 | $17.19 | $17.54 | $17.54 | 1,973,399 |
| 2024-08-15 | $17.30 | $17.53 | $17.22 | $17.36 | $17.36 | 2,118,644 |
| 2024-08-14 | $17.13 | $17.36 | $16.99 | $17.30 | $17.30 | 2,433,619 |
| 2024-08-13 | $17.14 | $17.15 | $16.83 | $17.05 | $17.05 | 4,676,059 |
| 2024-08-12 | $17.21 | $17.40 | $16.99 | $17.02 | $17.02 | 1,900,071 |
| 2024-08-09 | $17.59 | $17.65 | $17.11 | $17.28 | $17.28 | 2,097,292 |
| 2024-08-08 | $17.40 | $17.63 | $17.24 | $17.59 | $17.59 | 3,117,190 |
| 2024-08-07 | $17.70 | $17.71 | $17.27 | $17.27 | $17.27 | 2,832,124 |
| 2024-08-06 | $17.15 | $17.49 | $17.01 | $17.37 | $17.37 | 2,878,743 |
| 2024-08-05 | $16.95 | $17.01 | $16.31 | $17.00 | $17.00 | 5,062,394 |
| 2024-08-02 | $17.99 | $17.99 | $17.25 | $17.42 | $17.42 | 4,580,684 |
| 2024-08-01 | $18.20 | $18.31 | $17.87 | $18.00 | $18.00 | 2,544,295 |
| 2024-07-31 | $18.42 | $18.57 | $18.16 | $18.19 | $18.19 | 2,448,829 |
| 2024-07-30 | $18.35 | $18.67 | $18.27 | $18.61 | $18.29 | 2,544,778 |
| 2024-07-29 | $18.46 | $18.54 | $18.23 | $18.35 | $18.04 | 1,707,934 |
| 2024-07-26 | $18.00 | $18.53 | $18.00 | $18.38 | $18.38 | 1,536,000 |
| 2024-07-25 | $18.40 | $18.40 | $18.02 | $18.02 | $18.02 | 2,431,330 |
| 2024-07-24 | $18.93 | $18.95 | $18.35 | $18.36 | $18.36 | 3,075,565 |
| 2024-07-23 | $19.07 | $19.12 | $18.84 | $18.98 | $18.98 | 1,766,688 |
| 2024-07-22 | $18.90 | $19.17 | $18.83 | $19.03 | $19.03 | 2,808,922 |
| 2024-07-19 | $18.86 | $19.12 | $18.74 | $18.83 | $18.83 | 1,810,522 |
| 2024-07-18 | $18.80 | $19.10 | $18.78 | $18.92 | $18.92 | 1,477,214 |
| 2024-07-17 | $18.80 | $19.04 | $18.75 | $18.83 | $18.83 | 1,976,535 |
| 2024-07-16 | $18.60 | $18.83 | $18.60 | $18.77 | $18.77 | 1,379,687 |
| 2024-07-15 | $18.47 | $18.74 | $18.43 | $18.68 | $18.68 | 1,470,283 |
| 2024-07-12 | $18.62 | $18.65 | $18.28 | $18.44 | $18.44 | 2,070,979 |
| 2024-07-11 | $18.65 | $18.65 | $18.44 | $18.52 | $18.52 | 1,563,608 |
| 2024-07-10 | $18.60 | $18.65 | $18.48 | $18.55 | $18.55 | 1,855,090 |
| 2024-07-09 | $18.48 | $18.66 | $18.44 | $18.65 | $18.65 | 2,880,955 |
| 2024-07-08 | $18.44 | $18.69 | $18.43 | $18.53 | $18.53 | 1,241,564 |
| 2024-07-05 | $18.90 | $18.90 | $18.48 | $18.50 | $18.50 | 1,740,159 |
| 2024-07-03 | $18.60 | $19.04 | $18.56 | $18.90 | $18.90 | 2,145,119 |
| 2024-07-02 | $18.07 | $18.56 | $18.06 | $18.55 | $18.55 | 4,090,644 |
| 2024-07-01 | $17.99 | $18.09 | $17.76 | $18.03 | $18.03 | 1,205,054 |
| 2024-06-28 | $17.88 | $18.11 | $17.75 | $17.86 | $17.86 | 2,025,087 |
| 2024-06-27 | $17.84 | $17.90 | $17.67 | $17.79 | $17.79 | 1,433,689 |
| 2024-06-26 | $17.53 | $17.83 | $17.50 | $17.78 | $17.78 | 3,135,496 |
| 2024-06-25 | $17.66 | $17.67 | $17.50 | $17.54 | $17.54 | 1,246,483 |
| 2024-06-24 | $17.12 | $17.70 | $17.10 | $17.57 | $17.57 | 3,657,248 |
| 2024-06-21 | $17.13 | $17.17 | $17.03 | $17.12 | $17.12 | 1,924,021 |
| 2024-06-20 | $16.81 | $17.10 | $16.80 | $17.10 | $17.10 | 1,369,684 |
| 2024-06-18 | $16.85 | $17.03 | $16.77 | $16.78 | $16.78 | 1,837,073 |
| 2024-06-17 | $16.56 | $16.83 | $16.51 | $16.74 | $16.74 | 1,530,289 |
| 2024-06-14 | $16.68 | $16.73 | $16.52 | $16.55 | $16.55 | 1,447,176 |
| 2024-06-13 | $16.72 | $16.80 | $16.60 | $16.69 | $16.69 | 1,144,794 |
| 2024-06-12 | $16.95 | $17.07 | $16.73 | $16.74 | $16.74 | 1,927,330 |
| 2024-06-11 | $17.19 | $17.19 | $16.90 | $16.90 | $16.90 | 1,270,037 |
| 2024-06-10 | $16.89 | $17.25 | $16.87 | $17.19 | $17.19 | 2,410,789 |
| 2024-06-07 | $16.70 | $17.00 | $16.63 | $16.90 | $16.90 | 1,214,185 |
| 2024-06-06 | $16.82 | $16.94 | $16.78 | $16.89 | $16.89 | 1,115,909 |
| 2024-06-05 | $16.89 | $16.92 | $16.64 | $16.86 | $16.86 | 1,274,033 |
| 2024-06-04 | $16.70 | $16.94 | $16.43 | $16.85 | $16.85 | 3,319,765 |
| 2024-06-03 | $17.01 | $17.01 | $16.62 | $16.75 | $16.75 | 3,048,439 |
| 2024-05-31 | $16.84 | $17.07 | $16.83 | $17.01 | $17.01 | 1,459,110 |
| 2024-05-30 | $16.75 | $16.92 | $16.75 | $16.91 | $16.91 | 832,946 |
| 2024-05-29 | $16.88 | $16.89 | $16.67 | $16.75 | $16.75 | 1,544,835 |
| 2024-05-28 | $17.11 | $17.29 | $16.82 | $16.92 | $16.92 | 3,004,628 |
| 2024-05-24 | $17.13 | $17.25 | $17.04 | $17.05 | $17.05 | 1,450,505 |
| 2024-05-23 | $17.29 | $17.38 | $17.03 | $17.09 | $17.09 | 2,187,855 |
| 2024-05-22 | $17.54 | $17.54 | $17.15 | $17.22 | $17.22 | 1,617,755 |
| 2024-05-21 | $17.36 | $17.60 | $17.32 | $17.59 | $17.59 | 1,986,702 |
| 2024-05-20 | $17.27 | $17.48 | $17.23 | $17.48 | $17.48 | 2,411,619 |
| 2024-05-17 | $17.00 | $17.39 | $16.97 | $17.37 | $17.37 | 3,030,635 |
| 2024-05-16 | $17.29 | $17.38 | $17.01 | $17.01 | $17.01 | 4,439,454 |
| 2024-05-15 | $17.55 | $17.56 | $17.23 | $17.31 | $17.31 | 2,628,923 |
| 2024-05-14 | $17.31 | $17.45 | $17.23 | $17.45 | $17.45 | 1,513,495 |
| 2024-05-13 | $17.75 | $17.82 | $17.28 | $17.35 | $17.35 | 1,969,403 |
| 2024-05-10 | $17.81 | $17.83 | $17.56 | $17.64 | $17.64 | 1,596,646 |
| 2024-05-09 | $17.68 | $17.81 | $17.64 | $17.78 | $17.78 | 2,211,730 |
| 2024-05-08 | $17.36 | $17.73 | $17.31 | $17.66 | $17.66 | 3,234,426 |
| 2024-05-07 | $17.61 | $17.72 | $17.37 | $17.49 | $17.49 | 2,301,209 |
| 2024-05-06 | $17.61 | $17.68 | $17.34 | $17.61 | $17.61 | 4,022,551 |
| 2024-05-03 | $17.23 | $17.66 | $17.02 | $17.49 | $17.49 | 5,599,907 |
| 2024-05-02 | $16.95 | $17.28 | $16.95 | $17.23 | $17.23 | 3,148,288 |
| 2024-05-01 | $17.21 | $17.29 | $16.83 | $16.93 | $16.93 | 4,188,421 |
| 2024-04-30 | $17.62 | $17.70 | $17.21 | $17.23 | $17.23 | 3,368,080 |
| 2024-04-29 | $17.83 | $18.05 | $17.83 | $18.03 | $17.70 | 2,912,510 |
| 2024-04-26 | $18.07 | $18.11 | $17.81 | $17.87 | $17.55 | 2,645,903 |
| 2024-04-25 | $18.20 | $18.26 | $18.01 | $18.07 | $17.74 | 3,148,633 |
| 2024-04-24 | $18.07 | $18.26 | $17.92 | $18.25 | $17.92 | 3,515,738 |
| 2024-04-23 | $17.91 | $18.18 | $17.81 | $18.05 | $17.72 | 5,327,617 |
| 2024-04-22 | $17.94 | $17.98 | $17.73 | $17.90 | $17.58 | 4,109,099 |
| 2024-04-19 | $17.68 | $18.04 | $17.65 | $17.94 | $17.94 | 3,386,875 |
| 2024-04-18 | $17.43 | $17.87 | $17.38 | $17.69 | $17.69 | 5,303,547 |
| 2024-04-17 | $17.30 | $17.37 | $17.11 | $17.36 | $17.36 | 4,715,564 |
| 2024-04-16 | $17.56 | $17.59 | $17.15 | $17.26 | $17.26 | 6,695,613 |
| 2024-04-15 | $17.81 | $17.93 | $17.51 | $17.51 | $17.51 | 4,708,822 |
| 2024-04-12 | $18.02 | $18.26 | $17.67 | $17.75 | $17.75 | 6,483,654 |
| 2024-04-11 | $18.15 | $18.15 | $17.82 | $17.98 | $17.98 | 5,053,741 |
| 2024-04-10 | $18.50 | $18.50 | $18.12 | $18.13 | $18.13 | 5,997,457 |
| 2024-04-09 | $18.98 | $19.00 | $18.50 | $18.53 | $18.53 | 6,083,006 |
| 2024-04-08 | $18.59 | $19.03 | $18.59 | $18.88 | $18.88 | 4,577,551 |
| 2024-04-05 | $18.28 | $18.63 | $18.26 | $18.56 | $18.56 | 3,738,532 |
| 2024-04-04 | $18.21 | $18.52 | $18.20 | $18.29 | $18.29 | 3,606,527 |
| 2024-04-03 | $17.88 | $18.29 | $17.88 | $18.16 | $18.16 | 5,008,100 |
| 2024-04-02 | $17.79 | $17.85 | $17.66 | $17.81 | $17.81 | 3,803,139 |
| 2024-04-01 | $17.65 | $17.80 | $17.53 | $17.70 | $17.70 | 3,343,738 |
| 2024-03-28 | $17.38 | $17.64 | $17.34 | $17.56 | $17.56 | 3,174,624 |
| 2024-03-27 | $17.12 | $17.32 | $17.07 | $17.31 | $17.31 | 2,539,190 |
| 2024-03-26 | $17.17 | $17.26 | $17.05 | $17.07 | $17.07 | 2,679,012 |
| 2024-03-25 | $17.14 | $17.35 | $17.11 | $17.16 | $17.16 | 3,563,848 |
| 2024-03-22 | $17.40 | $17.40 | $17.10 | $17.11 | $17.11 | 2,987,875 |
| 2024-03-21 | $17.35 | $17.42 | $17.24 | $17.37 | $17.37 | 3,001,630 |
| 2024-03-20 | $17.13 | $17.30 | $17.13 | $17.28 | $17.28 | 1,622,314 |
| 2024-03-19 | $17.05 | $17.19 | $17.02 | $17.17 | $17.17 | 1,659,599 |
| 2024-03-18 | $16.82 | $17.07 | $16.82 | $17.07 | $17.07 | 1,921,370 |
| 2024-03-15 | $16.73 | $16.92 | $16.65 | $16.89 | $16.89 | 2,851,724 |
| 2024-03-14 | $16.94 | $16.94 | $16.57 | $16.58 | $16.58 | 2,156,920 |
| 2024-03-13 | $16.83 | $17.02 | $16.76 | $16.86 | $16.86 | 2,181,536 |
| 2024-03-12 | $16.58 | $16.83 | $16.57 | $16.75 | $16.75 | 2,117,037 |
| 2024-03-11 | $16.70 | $16.75 | $16.54 | $16.63 | $16.63 | 2,006,369 |
| 2024-03-08 | $16.84 | $16.88 | $16.71 | $16.72 | $16.72 | 1,590,978 |
| 2024-03-07 | $16.75 | $16.85 | $16.71 | $16.83 | $16.83 | 3,876,562 |
| 2024-03-06 | $16.67 | $16.86 | $16.65 | $16.79 | $16.79 | 2,224,759 |
| 2024-03-05 | $16.53 | $16.77 | $16.53 | $16.65 | $16.65 | 1,935,809 |
| 2024-03-04 | $16.54 | $16.72 | $16.54 | $16.61 | $16.61 | 1,727,221 |
| 2024-03-01 | $16.55 | $16.72 | $16.45 | $16.59 | $16.59 | 2,413,176 |
| 2024-02-29 | $16.40 | $16.57 | $16.35 | $16.42 | $16.42 | 1,996,034 |
| 2024-02-28 | $16.39 | $16.52 | $16.30 | $16.35 | $16.35 | 2,277,562 |
| 2024-02-27 | $16.24 | $16.44 | $16.21 | $16.36 | $16.36 | 3,446,817 |
| 2024-02-26 | $16.31 | $16.37 | $16.18 | $16.19 | $16.19 | 2,928,323 |
| 2024-02-23 | $16.49 | $16.57 | $16.34 | $16.36 | $16.36 | 3,061,072 |
| 2024-02-22 | $16.50 | $16.66 | $16.36 | $16.50 | $16.50 | 3,037,671 |
| 2024-02-21 | $16.23 | $16.55 | $16.23 | $16.52 | $16.52 | 2,998,017 |
| 2024-02-20 | $16.18 | $16.25 | $16.04 | $16.23 | $16.23 | 3,575,568 |
| 2024-02-16 | $15.80 | $16.23 | $15.80 | $16.13 | $16.13 | 3,020,766 |
| 2024-02-15 | $15.64 | $16.00 | $15.64 | $15.86 | $15.86 | 2,757,898 |
| 2024-02-14 | $15.78 | $15.85 | $15.63 | $15.64 | $15.64 | 1,670,381 |
| 2024-02-13 | $15.65 | $15.78 | $15.54 | $15.63 | $15.63 | 2,478,903 |
| 2024-02-12 | $15.48 | $15.82 | $15.45 | $15.77 | $15.77 | 4,008,908 |
| 2024-02-09 | $15.60 | $15.71 | $15.03 | $15.40 | $15.40 | 7,696,181 |
| 2024-02-08 | $15.37 | $15.48 | $15.32 | $15.35 | $15.35 | 4,901,273 |
| 2024-02-07 | $15.20 | $15.37 | $15.14 | $15.35 | $15.35 | 2,525,680 |
| 2024-02-06 | $15.36 | $15.45 | $15.14 | $15.17 | $15.17 | 3,922,619 |
| 2024-02-05 | $15.27 | $15.35 | $15.07 | $15.30 | $15.30 | 4,484,294 |
| 2024-02-02 | $15.49 | $15.54 | $15.23 | $15.27 | $15.27 | 4,953,737 |
| 2024-02-01 | $15.48 | $15.74 | $15.36 | $15.49 | $15.49 | 8,408,358 |
| 2024-01-31 | $15.69 | $15.78 | $15.44 | $15.44 | $15.44 | 4,456,618 |
| 2024-01-30 | $15.82 | $15.91 | $15.69 | $15.80 | $15.80 | 5,284,994 |
| 2024-01-29 | $16.36 | $16.36 | $16.17 | $16.20 | $15.88 | 4,306,533 |
| 2024-01-26 | $16.05 | $16.31 | $16.04 | $16.30 | $15.98 | 3,259,907 |
| 2024-01-25 | $15.92 | $16.06 | $15.84 | $16.04 | $15.72 | 3,036,417 |
| 2024-01-24 | $15.76 | $15.85 | $15.70 | $15.74 | $15.43 | 1,342,104 |
| 2024-01-23 | $15.85 | $15.90 | $15.61 | $15.67 | $15.36 | 1,966,218 |
| 2024-01-22 | $15.63 | $16.02 | $15.63 | $15.91 | $15.60 | 3,159,042 |
| 2024-01-19 | $15.59 | $15.65 | $15.52 | $15.62 | $15.62 | 1,661,858 |
| 2024-01-18 | $15.48 | $15.68 | $15.44 | $15.57 | $15.57 | 2,648,191 |
| 2024-01-17 | $15.56 | $15.64 | $15.37 | $15.50 | $15.50 | 3,152,565 |
| 2024-01-16 | $15.78 | $15.85 | $15.51 | $15.65 | $15.65 | 4,076,465 |
| 2024-01-12 | $15.75 | $15.78 | $15.58 | $15.78 | $15.78 | 1,912,137 |
| 2024-01-11 | $15.55 | $15.58 | $15.40 | $15.50 | $15.50 | 1,955,355 |
| 2024-01-10 | $15.54 | $15.61 | $15.47 | $15.50 | $15.50 | 5,659,226 |
| 2024-01-09 | $15.40 | $15.50 | $15.32 | $15.50 | $15.50 | 2,278,092 |
| 2024-01-08 | $15.25 | $15.38 | $15.14 | $15.35 | $15.35 | 3,083,320 |
| 2024-01-05 | $15.40 | $15.54 | $15.33 | $15.39 | $15.39 | 2,530,651 |
| 2024-01-04 | $15.49 | $15.54 | $15.31 | $15.31 | $15.31 | 2,120,574 |
| 2024-01-03 | $15.25 | $15.48 | $15.25 | $15.41 | $15.41 | 2,017,912 |
| 2024-01-02 | $15.15 | $15.30 | $15.13 | $15.30 | $15.30 | 3,859,283 |
| 2023-12-29 | $15.15 | $15.16 | $15.06 | $15.15 | $15.15 | 1,638,978 |
| 2023-12-28 | $15.10 | $15.20 | $15.05 | $15.11 | $15.11 | 1,916,622 |
| 2023-12-27 | $15.11 | $15.21 | $15.05 | $15.15 | $15.15 | 2,096,586 |
| 2023-12-26 | $15.10 | $15.19 | $15.05 | $15.14 | $15.14 | 1,528,381 |
| 2023-12-22 | $15.14 | $15.28 | $15.09 | $15.09 | $15.09 | 2,026,469 |
| 2023-12-21 | $15.07 | $15.20 | $15.05 | $15.09 | $15.09 | 2,455,260 |
| 2023-12-20 | $15.10 | $15.21 | $15.06 | $15.06 | $15.06 | 3,799,603 |
| 2023-12-19 | $14.94 | $15.16 | $14.91 | $15.08 | $15.08 | 2,966,187 |
| 2023-12-18 | $15.00 | $15.08 | $14.87 | $14.99 | $14.99 | 3,704,349 |
| 2023-12-15 | $14.97 | $15.15 | $14.81 | $14.86 | $14.86 | 23,183,261 |
| 2023-12-14 | $15.00 | $15.16 | $14.96 | $15.05 | $15.05 | 4,071,678 |
| 2023-12-13 | $14.53 | $14.91 | $14.46 | $14.89 | $14.89 | 4,352,181 |
| 2023-12-12 | $14.76 | $14.76 | $14.47 | $14.58 | $14.58 | 4,667,639 |
| 2023-12-11 | $14.91 | $14.96 | $14.80 | $14.83 | $14.83 | 4,268,962 |
| 2023-12-08 | $15.00 | $15.01 | $14.77 | $14.87 | $14.87 | 4,364,046 |
| 2023-12-07 | $15.30 | $15.41 | $14.90 | $14.95 | $14.95 | 3,222,671 |
| 2023-12-06 | $15.51 | $15.54 | $15.19 | $15.21 | $15.21 | 3,258,131 |
| 2023-12-05 | $15.72 | $15.74 | $15.47 | $15.51 | $15.51 | 1,901,133 |
| 2023-12-04 | $15.84 | $15.92 | $15.70 | $15.80 | $15.80 | 2,762,323 |
| 2023-12-01 | $15.86 | $15.94 | $15.73 | $15.92 | $15.92 | 3,613,996 |
| 2023-11-30 | $15.68 | $15.90 | $15.62 | $15.88 | $15.88 | 6,320,447 |
| 2023-11-29 | $15.54 | $15.66 | $15.42 | $15.59 | $15.59 | 2,289,768 |
| 2023-11-28 | $15.44 | $15.51 | $15.37 | $15.42 | $15.42 | 1,509,665 |
| 2023-11-27 | $15.58 | $15.60 | $15.37 | $15.44 | $15.44 | 2,268,331 |
| 2023-11-24 | $15.58 | $15.74 | $15.58 | $15.60 | $15.60 | 958,192 |
| 2023-11-22 | $15.37 | $15.62 | $15.28 | $15.57 | $15.57 | 1,694,397 |
| 2023-11-21 | $15.47 | $15.63 | $15.33 | $15.56 | $15.56 | 2,121,188 |
| 2023-11-20 | $15.57 | $15.64 | $15.45 | $15.53 | $15.53 | 1,969,151 |
| 2023-11-17 | $15.35 | $15.57 | $15.29 | $15.54 | $15.54 | 2,120,536 |
| 2023-11-16 | $15.35 | $15.45 | $15.13 | $15.28 | $15.28 | 3,076,322 |
| 2023-11-15 | $15.38 | $15.68 | $15.38 | $15.44 | $15.44 | 2,741,133 |
| 2023-11-14 | $15.56 | $15.56 | $15.26 | $15.48 | $15.48 | 2,912,091 |
| 2023-11-13 | $15.32 | $15.34 | $15.22 | $15.34 | $15.34 | 1,978,083 |
| 2023-11-10 | $15.33 | $15.38 | $15.21 | $15.25 | $15.25 | 1,832,464 |
| 2023-11-09 | $15.40 | $15.41 | $15.13 | $15.14 | $15.14 | 2,098,966 |
| 2023-11-08 | $15.50 | $15.58 | $15.13 | $15.25 | $15.25 | 2,950,767 |
| 2023-11-07 | $15.70 | $15.77 | $15.49 | $15.55 | $15.55 | 4,011,872 |
| 2023-11-06 | $15.90 | $16.04 | $15.78 | $15.84 | $15.84 | 4,260,808 |
| 2023-11-03 | $15.83 | $15.86 | $15.38 | $15.82 | $15.82 | 6,247,225 |
| 2023-11-02 | $15.53 | $15.89 | $15.38 | $15.88 | $15.88 | 4,416,397 |
| 2023-11-01 | $15.20 | $15.41 | $15.05 | $15.38 | $15.38 | 3,066,768 |
| 2023-10-31 | $14.81 | $15.34 | $14.81 | $15.15 | $15.15 | 3,201,559 |
| 2023-10-30 | $15.01 | $15.09 | $14.74 | $14.91 | $14.91 | 3,548,644 |
| 2023-10-27 | $15.40 | $15.40 | $15.13 | $15.15 | $14.88 | 2,323,491 |
| 2023-10-26 | $15.43 | $15.46 | $15.27 | $15.33 | $15.06 | 2,190,556 |
| 2023-10-25 | $15.60 | $15.74 | $15.50 | $15.50 | $15.23 | 1,649,624 |
| 2023-10-24 | $15.68 | $15.68 | $15.47 | $15.58 | $15.31 | 1,767,160 |
| 2023-10-23 | $15.55 | $15.70 | $15.49 | $15.59 | $15.32 | 1,876,976 |
| 2023-10-20 | $15.86 | $15.86 | $15.60 | $15.70 | $15.70 | 2,761,230 |
| 2023-10-19 | $15.73 | $15.80 | $15.57 | $15.78 | $15.78 | 3,198,413 |
| 2023-10-18 | $15.60 | $15.79 | $15.58 | $15.70 | $15.70 | 2,880,960 |
| 2023-10-17 | $15.51 | $15.74 | $15.44 | $15.58 | $15.58 | 3,338,587 |
| 2023-10-16 | $15.53 | $15.57 | $15.40 | $15.48 | $15.48 | 2,716,005 |
| 2023-10-13 | $15.35 | $15.56 | $15.33 | $15.46 | $15.46 | 3,504,251 |
| 2023-10-12 | $15.18 | $15.27 | $15.06 | $15.25 | $15.25 | 3,616,831 |
| 2023-10-11 | $14.76 | $15.25 | $14.76 | $15.13 | $15.13 | 4,541,942 |
| 2023-10-10 | $14.75 | $14.90 | $14.68 | $14.82 | $14.82 | 1,609,996 |
| 2023-10-09 | $14.59 | $14.80 | $14.57 | $14.80 | $14.80 | 2,712,513 |
| 2023-10-06 | $14.49 | $14.59 | $14.25 | $14.44 | $14.44 | 3,799,054 |
| 2023-10-05 | $14.27 | $14.50 | $14.25 | $14.48 | $14.48 | 2,638,296 |
| 2023-10-04 | $14.62 | $14.68 | $14.33 | $14.41 | $14.41 | 4,877,660 |
| 2023-10-03 | $15.11 | $15.16 | $14.57 | $14.66 | $14.66 | 4,131,756 |
| 2023-10-02 | $15.31 | $15.34 | $15.13 | $15.18 | $15.18 | 4,080,539 |
| 2023-09-29 | $15.54 | $15.54 | $15.30 | $15.32 | $15.32 | 4,525,691 |
| 2023-09-28 | $15.16 | $15.47 | $15.16 | $15.41 | $15.41 | 4,535,889 |
| 2023-09-27 | $15.25 | $15.37 | $15.17 | $15.27 | $15.27 | 4,311,255 |
| 2023-09-26 | $15.48 | $15.57 | $15.18 | $15.19 | $15.19 | 4,232,510 |
| 2023-09-25 | $15.51 | $15.76 | $15.37 | $15.67 | $15.67 | 8,507,466 |
| 2023-09-22 | $15.79 | $16.05 | $15.76 | $15.79 | $15.79 | 21,175,742 |
| 2023-09-21 | $15.57 | $15.80 | $15.56 | $15.67 | $15.67 | 4,849,047 |
| 2023-09-20 | $15.40 | $15.68 | $15.40 | $15.61 | $15.61 | 3,852,983 |
| 2023-09-19 | $15.36 | $15.47 | $15.31 | $15.44 | $15.44 | 3,663,936 |
| 2023-09-18 | $15.23 | $15.30 | $15.13 | $15.25 | $15.25 | 2,220,252 |
| 2023-09-15 | $15.22 | $15.35 | $15.14 | $15.15 | $15.15 | 6,122,428 |
| 2023-09-14 | $15.19 | $15.29 | $15.09 | $15.22 | $15.22 | 4,627,548 |
| 2023-09-13 | $14.99 | $15.03 | $14.87 | $14.99 | $14.99 | 2,576,401 |
| 2023-09-12 | $14.76 | $14.92 | $14.76 | $14.91 | $14.91 | 2,023,172 |
| 2023-09-11 | $14.79 | $14.82 | $14.65 | $14.70 | $14.70 | 3,750,680 |
| 2023-09-08 | $14.80 | $14.92 | $14.70 | $14.72 | $14.72 | 4,158,161 |
| 2023-09-07 | $14.79 | $14.84 | $14.65 | $14.76 | $14.76 | 4,198,755 |
| 2023-09-06 | $15.30 | $15.30 | $14.76 | $14.78 | $14.78 | 5,859,893 |
| 2023-09-05 | $15.49 | $15.50 | $15.32 | $15.32 | $15.32 | 3,479,617 |
| 2023-09-01 | $15.25 | $15.45 | $15.25 | $15.45 | $15.45 | 2,723,617 |
| 2023-08-31 | $15.21 | $15.29 | $15.17 | $15.25 | $15.25 | 2,779,444 |
| 2023-08-30 | $15.22 | $15.32 | $15.18 | $15.25 | $15.25 | 2,778,606 |
| 2023-08-29 | $15.14 | $15.22 | $15.03 | $15.21 | $15.21 | 3,949,733 |
| 2023-08-28 | $15.16 | $15.28 | $15.09 | $15.12 | $15.12 | 2,775,423 |
| 2023-08-25 | $15.31 | $15.37 | $15.09 | $15.18 | $15.18 | 3,725,938 |
| 2023-08-24 | $15.27 | $15.38 | $15.24 | $15.24 | $15.24 | 3,046,164 |
| 2023-08-23 | $15.44 | $15.44 | $15.18 | $15.35 | $15.35 | 3,314,065 |
| 2023-08-22 | $15.46 | $15.48 | $15.33 | $15.33 | $15.33 | 2,283,193 |
| 2023-08-21 | $15.37 | $15.46 | $15.30 | $15.42 | $15.42 | 4,723,427 |
| 2023-08-18 | $14.95 | $15.31 | $14.89 | $15.31 | $15.31 | 6,084,556 |
| 2023-08-17 | $15.20 | $15.30 | $15.00 | $15.05 | $15.05 | 4,642,362 |
| 2023-08-16 | $15.22 | $15.25 | $15.08 | $15.14 | $15.14 | 5,420,725 |
| 2023-08-15 | $15.24 | $15.28 | $15.15 | $15.23 | $15.23 | 3,934,121 |
| 2023-08-14 | $15.31 | $15.35 | $15.19 | $15.29 | $15.29 | 3,086,108 |
| 2023-08-11 | $15.03 | $15.25 | $14.99 | $15.25 | $15.25 | 1,718,763 |
| 2023-08-10 | $15.14 | $15.14 | $14.95 | $15.03 | $15.03 | 1,876,944 |
| 2023-08-09 | $15.11 | $15.22 | $15.03 | $15.04 | $15.04 | 2,181,260 |
| 2023-08-08 | $14.98 | $15.16 | $14.88 | $15.11 | $15.11 | 5,498,784 |
| 2023-08-07 | $14.94 | $15.07 | $14.90 | $15.07 | $15.07 | 3,533,496 |
| 2023-08-04 | $14.84 | $15.11 | $14.50 | $14.92 | $14.92 | 5,089,762 |
| 2023-08-03 | $14.51 | $14.73 | $14.40 | $14.72 | $14.72 | 4,461,800 |
| 2023-08-02 | $14.66 | $14.71 | $14.42 | $14.47 | $14.47 | 2,305,054 |
| 2023-08-01 | $14.79 | $14.84 | $14.57 | $14.71 | $14.71 | 5,284,747 |
| 2023-07-31 | $14.81 | $14.91 | $14.78 | $14.88 | $14.88 | 2,159,544 |
| 2023-07-28 | $14.62 | $14.82 | $14.59 | $14.74 | $14.74 | 3,873,654 |
| 2023-07-27 | $15.06 | $15.06 | $14.86 | $14.89 | $14.62 | 3,442,914 |
| 2023-07-26 | $14.94 | $15.00 | $14.83 | $14.95 | $14.68 | 5,384,744 |
| 2023-07-25 | $15.09 | $15.11 | $14.88 | $14.92 | $14.65 | 4,287,940 |
| 2023-07-24 | $14.84 | $15.09 | $14.84 | $15.02 | $14.75 | 3,783,467 |
| 2023-07-21 | $14.75 | $14.82 | $14.70 | $14.77 | $14.51 | 2,468,947 |
| 2023-07-20 | $14.67 | $14.72 | $14.61 | $14.72 | $14.46 | 3,529,030 |
| 2023-07-19 | $14.63 | $14.71 | $14.58 | $14.64 | $14.38 | 2,734,411 |
| 2023-07-18 | $14.40 | $14.62 | $14.36 | $14.58 | $14.32 | 2,249,750 |
| 2023-07-17 | $14.35 | $14.48 | $14.31 | $14.41 | $14.15 | 1,896,894 |
| 2023-07-14 | $14.70 | $14.70 | $14.29 | $14.34 | $14.08 | 4,849,367 |
| 2023-07-13 | $14.74 | $14.78 | $14.67 | $14.73 | $14.47 | 4,158,548 |
| 2023-07-12 | $14.69 | $14.73 | $14.59 | $14.70 | $14.44 | 3,867,096 |
| 2023-07-11 | $14.58 | $14.72 | $14.44 | $14.51 | $14.25 | 4,856,732 |
| 2023-07-10 | $14.40 | $14.54 | $14.34 | $14.51 | $14.25 | 2,709,338 |
| 2023-07-07 | $14.04 | $14.38 | $13.97 | $14.37 | $14.11 | 2,550,317 |
| 2023-07-06 | $14.05 | $14.15 | $13.88 | $13.97 | $13.72 | 3,228,038 |
| 2023-07-05 | $14.21 | $14.23 | $14.13 | $14.18 | $13.93 | 2,580,005 |
| 2023-07-03 | $14.04 | $14.23 | $14.03 | $14.20 | $13.95 | 1,162,715 |
| 2023-06-30 | $14.00 | $14.21 | $13.94 | $14.10 | $14.10 | 2,570,453 |
| 2023-06-29 | $13.80 | $13.94 | $13.78 | $13.93 | $13.93 | 2,579,803 |
| 2023-06-28 | $13.73 | $13.82 | $13.61 | $13.79 | $13.79 | 3,500,360 |
| 2023-06-27 | $13.60 | $13.70 | $13.52 | $13.66 | $13.66 | 2,966,608 |
| 2023-06-26 | $13.36 | $13.70 | $13.30 | $13.55 | $13.55 | 3,580,877 |
| 2023-06-23 | $13.28 | $13.38 | $13.20 | $13.30 | $13.30 | 3,766,410 |
| 2023-06-22 | $13.45 | $13.47 | $13.35 | $13.42 | $13.42 | 2,766,973 |
| 2023-06-21 | $13.39 | $13.63 | $13.36 | $13.52 | $13.52 | 2,477,015 |
| 2023-06-20 | $13.42 | $13.43 | $13.20 | $13.37 | $13.37 | 3,396,803 |
| 2023-06-16 | $13.39 | $13.51 | $13.30 | $13.36 | $13.36 | 8,472,675 |
| 2023-06-15 | $13.16 | $13.35 | $13.12 | $13.35 | $13.35 | 4,768,295 |
| 2023-06-14 | $13.35 | $13.35 | $13.03 | $13.17 | $13.17 | 5,407,284 |
| 2023-06-13 | $13.23 | $13.37 | $13.09 | $13.20 | $13.20 | 4,522,418 |
| 2023-06-12 | $13.34 | $13.34 | $13.07 | $13.18 | $13.18 | 5,228,632 |
| 2023-06-09 | $13.80 | $13.80 | $13.37 | $13.37 | $13.37 | 4,230,831 |
| 2023-06-08 | $13.86 | $13.95 | $13.71 | $13.82 | $13.82 | 5,253,244 |
| 2023-06-07 | $13.63 | $13.93 | $13.63 | $13.88 | $13.88 | 3,432,486 |
| 2023-06-06 | $13.37 | $13.64 | $13.35 | $13.62 | $13.62 | 3,181,163 |
| 2023-06-05 | $13.67 | $13.70 | $13.33 | $13.48 | $13.48 | 2,428,886 |
| 2023-06-02 | $13.30 | $13.50 | $13.20 | $13.46 | $13.46 | 2,712,839 |
| 2023-06-01 | $13.01 | $13.19 | $12.90 | $13.16 | $13.16 | 1,666,182 |
| 2023-05-31 | $13.30 | $13.33 | $12.85 | $12.92 | $12.92 | 7,334,146 |
| 2023-05-30 | $13.60 | $13.66 | $13.33 | $13.41 | $13.41 | 3,915,129 |
| 2023-05-26 | $13.58 | $13.78 | $13.46 | $13.71 | $13.71 | 3,557,986 |
| 2023-05-25 | $13.50 | $13.60 | $13.39 | $13.60 | $13.60 | 2,598,209 |
| 2023-05-24 | $13.73 | $13.73 | $13.55 | $13.61 | $13.61 | 1,816,148 |
| 2023-05-23 | $13.63 | $13.74 | $13.56 | $13.65 | $13.65 | 2,045,524 |
| 2023-05-22 | $13.50 | $13.70 | $13.48 | $13.59 | $13.59 | 3,063,124 |
| 2023-05-19 | $13.47 | $13.62 | $13.44 | $13.49 | $13.49 | 2,344,401 |
| 2023-05-18 | $13.30 | $13.54 | $13.20 | $13.49 | $13.49 | 3,519,458 |
| 2023-05-17 | $13.00 | $13.31 | $12.97 | $13.30 | $13.30 | 5,084,489 |
| 2023-05-16 | $13.28 | $13.28 | $12.89 | $12.97 | $12.97 | 3,681,377 |
| 2023-05-15 | $12.74 | $13.44 | $12.68 | $13.30 | $13.30 | 10,330,864 |
| 2023-05-12 | $12.59 | $12.72 | $12.51 | $12.64 | $12.64 | 1,944,403 |
| 2023-05-11 | $12.55 | $12.62 | $12.50 | $12.56 | $12.56 | 2,460,523 |
| 2023-05-10 | $12.66 | $12.83 | $12.54 | $12.70 | $12.70 | 3,115,561 |
| 2023-05-09 | $12.67 | $12.87 | $12.61 | $12.66 | $12.66 | 4,829,447 |
| 2023-05-08 | $12.92 | $12.98 | $12.57 | $12.68 | $12.68 | 3,125,067 |
| 2023-05-05 | $12.47 | $12.94 | $12.39 | $12.92 | $12.92 | 3,151,311 |
| 2023-05-04 | $12.33 | $12.39 | $12.07 | $12.27 | $12.27 | 4,464,610 |
| 2023-05-03 | $12.38 | $12.50 | $12.23 | $12.36 | $12.36 | 4,773,555 |
| 2023-05-02 | $12.82 | $12.82 | $12.22 | $12.42 | $12.42 | 5,702,899 |
| 2023-05-01 | $12.84 | $13.02 | $12.79 | $12.89 | $12.89 | 3,745,570 |
| 2023-04-28 | $12.87 | $13.03 | $12.81 | $12.90 | $12.90 | 7,158,582 |
| 2023-04-27 | $13.04 | $13.25 | $12.96 | $13.16 | $12.89 | 3,685,351 |
| 2023-04-26 | $13.15 | $13.18 | $12.94 | $13.04 | $13.04 | 2,842,096 |
| 2023-04-25 | $13.25 | $13.25 | $13.02 | $13.10 | $13.10 | 3,613,283 |
| 2023-04-24 | $13.25 | $13.37 | $13.17 | $13.28 | $13.28 | 2,121,504 |
| 2023-04-21 | $13.20 | $13.20 | $13.03 | $13.18 | $13.18 | 2,628,222 |
| 2023-04-20 | $13.02 | $13.06 | $12.86 | $13.02 | $13.02 | 2,116,492 |
| 2023-04-19 | $13.01 | $13.10 | $12.99 | $13.09 | $13.09 | 2,139,175 |
| 2023-04-18 | $13.10 | $13.14 | $13.01 | $13.10 | $13.10 | 1,325,308 |
| 2023-04-17 | $13.16 | $13.21 | $13.02 | $13.10 | $13.10 | 1,821,876 |
| 2023-04-14 | $13.09 | $13.18 | $13.04 | $13.14 | $13.14 | 1,671,451 |
| 2023-04-13 | $13.00 | $13.12 | $12.94 | $13.11 | $13.11 | 1,912,033 |
| 2023-04-12 | $13.05 | $13.14 | $12.98 | $13.03 | $13.03 | 2,346,210 |
| 2023-04-11 | $13.04 | $13.16 | $12.97 | $13.00 | $13.00 | 2,815,709 |
| 2023-04-10 | $12.84 | $13.07 | $12.84 | $13.01 | $13.01 | 3,991,548 |
| 2023-04-06 | $12.74 | $13.01 | $12.72 | $12.84 | $12.84 | 2,666,768 |
| 2023-04-05 | $12.90 | $12.91 | $12.69 | $12.89 | $12.89 | 1,816,111 |
| 2023-04-04 | $13.06 | $13.06 | $12.66 | $12.86 | $12.86 | 3,246,782 |
| 2023-04-03 | $12.94 | $13.08 | $12.77 | $12.99 | $12.99 | 4,861,256 |
| 2023-03-31 | $12.46 | $12.52 | $12.34 | $12.47 | $12.47 | 1,929,194 |
| 2023-03-30 | $12.42 | $12.44 | $12.32 | $12.39 | $12.39 | 1,971,240 |
| 2023-03-29 | $12.31 | $12.34 | $12.11 | $12.33 | $12.33 | 3,018,240 |
| 2023-03-28 | $11.90 | $12.17 | $11.88 | $12.13 | $12.13 | 3,961,218 |
| 2023-03-27 | $11.69 | $12.01 | $11.60 | $11.98 | $11.98 | 3,839,349 |
| 2023-03-24 | $11.39 | $11.60 | $11.28 | $11.54 | $11.54 | 4,086,040 |
| 2023-03-23 | $12.05 | $12.07 | $11.49 | $11.55 | $11.55 | 6,051,682 |
| 2023-03-22 | $12.12 | $12.24 | $11.93 | $11.93 | $11.93 | 3,215,916 |
| 2023-03-21 | $11.91 | $12.30 | $11.91 | $12.18 | $12.18 | 4,778,479 |
| 2023-03-20 | $11.83 | $12.10 | $11.69 | $11.69 | $11.69 | 4,602,584 |
| 2023-03-17 | $11.83 | $11.88 | $11.54 | $11.86 | $11.86 | 14,635,669 |
| 2023-03-16 | $11.65 | $11.89 | $11.36 | $11.88 | $11.88 | 8,878,907 |
| 2023-03-15 | $12.03 | $12.10 | $11.61 | $11.77 | $11.77 | 10,500,072 |
| 2023-03-14 | $12.35 | $12.78 | $12.22 | $12.34 | $12.34 | 5,492,700 |
| 2023-03-13 | $12.60 | $12.74 | $12.31 | $12.31 | $12.31 | 7,555,077 |
| 2023-03-10 | $12.96 | $13.14 | $12.75 | $12.80 | $12.80 | 3,872,358 |
| 2023-03-09 | $13.26 | $13.29 | $12.94 | $12.94 | $12.94 | 3,147,958 |
| 2023-03-08 | $13.25 | $13.27 | $13.05 | $13.15 | $13.15 | 2,097,217 |
| 2023-03-07 | $13.33 | $13.33 | $13.15 | $13.17 | $13.17 | 3,523,084 |
| 2023-03-06 | $13.48 | $13.48 | $13.33 | $13.34 | $13.34 | 3,028,170 |
| 2023-03-03 | $13.34 | $13.50 | $13.30 | $13.41 | $13.41 | 3,516,253 |
| 2023-03-02 | $13.09 | $13.41 | $13.05 | $13.39 | $13.39 | 4,814,860 |
| 2023-03-01 | $13.25 | $13.31 | $13.00 | $13.15 | $13.15 | 3,864,766 |
| 2023-02-28 | $13.25 | $13.44 | $13.17 | $13.25 | $13.25 | 4,618,699 |
| 2023-02-27 | $13.13 | $13.27 | $13.09 | $13.22 | $13.22 | 2,479,268 |
| 2023-02-24 | $13.02 | $13.18 | $12.97 | $13.08 | $13.08 | 2,844,189 |
| 2023-02-23 | $13.19 | $13.28 | $13.04 | $13.14 | $13.14 | 2,598,902 |
| 2023-02-22 | $13.05 | $13.10 | $12.86 | $13.07 | $13.07 | 2,864,831 |
| 2023-02-21 | $13.09 | $13.14 | $12.85 | $12.99 | $12.99 | 3,916,163 |
| 2023-02-17 | $13.04 | $13.12 | $12.88 | $13.02 | $13.02 | 4,025,894 |
| 2023-02-16 | $13.16 | $13.28 | $13.04 | $13.20 | $13.20 | 2,743,285 |
| 2023-02-15 | $13.11 | $13.23 | $12.92 | $13.17 | $13.17 | 3,658,232 |
| 2023-02-14 | $12.84 | $13.15 | $12.75 | $13.11 | $13.11 | 5,322,200 |
| 2023-02-13 | $12.81 | $12.90 | $12.67 | $12.84 | $12.84 | 2,538,048 |
| 2023-02-10 | $12.67 | $12.76 | $12.60 | $12.73 | $12.73 | 4,097,507 |
| 2023-02-09 | $12.68 | $13.00 | $12.47 | $12.52 | $12.52 | 6,427,060 |
| 2023-02-08 | $12.65 | $12.73 | $12.36 | $12.72 | $12.72 | 6,293,860 |
| 2023-02-07 | $12.60 | $12.67 | $12.42 | $12.60 | $12.60 | 3,536,317 |
| 2023-02-06 | $12.78 | $12.81 | $12.59 | $12.62 | $12.62 | 3,863,815 |
| 2023-02-03 | $12.89 | $13.09 | $12.75 | $12.75 | $12.75 | 4,134,598 |
| 2023-02-02 | $12.60 | $12.82 | $12.46 | $12.80 | $12.80 | 4,724,843 |
| 2023-02-01 | $12.40 | $12.60 | $12.26 | $12.51 | $12.51 | 4,639,441 |
| 2023-01-31 | $12.43 | $12.47 | $12.18 | $12.46 | $12.46 | 5,113,419 |
| 2023-01-30 | $12.61 | $12.68 | $12.38 | $12.41 | $12.41 | 6,735,827 |
| 2023-01-27 | $12.78 | $12.98 | $12.75 | $12.96 | $12.69 | 12,357,264 |
| 2023-01-26 | $12.59 | $12.78 | $12.52 | $12.78 | $12.51 | 5,032,519 |
| 2023-01-25 | $12.34 | $12.53 | $12.31 | $12.51 | $12.25 | 5,591,718 |
| 2023-01-24 | $12.32 | $12.47 | $12.16 | $12.41 | $12.15 | 4,914,750 |
| 2023-01-23 | $12.24 | $12.45 | $12.19 | $12.31 | $12.05 | 5,608,164 |
| 2023-01-20 | $12.22 | $12.29 | $12.07 | $12.14 | $12.14 | 4,922,997 |
| 2023-01-19 | $12.11 | $12.24 | $12.01 | $12.11 | $12.11 | 5,971,687 |
| 2023-01-18 | $12.22 | $12.31 | $12.02 | $12.11 | $12.11 | 4,278,879 |
| 2023-01-17 | $12.16 | $12.21 | $12.02 | $12.07 | $12.07 | 4,349,313 |
| 2023-01-13 | $12.12 | $12.15 | $12.01 | $12.07 | $12.07 | 2,813,391 |
| 2023-01-12 | $12.16 | $12.17 | $12.03 | $12.11 | $12.11 | 5,550,975 |
| 2023-01-11 | $12.05 | $12.10 | $11.85 | $12.01 | $12.01 | 4,241,168 |
| 2023-01-10 | $12.00 | $12.05 | $11.86 | $11.96 | $11.96 | 3,556,713 |
| 2023-01-09 | $11.97 | $12.08 | $11.89 | $11.94 | $11.94 | 2,929,697 |
| 2023-01-06 | $11.75 | $11.94 | $11.73 | $11.90 | $11.90 | 3,485,527 |
| 2023-01-05 | $11.54 | $11.61 | $11.41 | $11.61 | $11.61 | 3,494,992 |
| 2023-01-04 | $11.55 | $11.69 | $11.43 | $11.55 | $11.55 | 1,913,402 |
| 2023-01-03 | $11.77 | $11.81 | $11.41 | $11.55 | $11.55 | 2,687,569 |
| 2022-12-30 | $11.65 | $11.77 | $11.54 | $11.76 | $11.76 | 2,723,333 |
| 2022-12-29 | $11.44 | $11.73 | $11.41 | $11.72 | $11.72 | 2,023,959 |
| 2022-12-28 | $11.70 | $11.76 | $11.44 | $11.53 | $11.53 | 3,311,022 |
| 2022-12-27 | $11.71 | $11.80 | $11.66 | $11.76 | $11.76 | 2,896,587 |
| 2022-12-23 | $11.39 | $11.74 | $11.37 | $11.71 | $11.71 | 3,399,810 |
| 2022-12-22 | $11.48 | $11.53 | $11.16 | $11.35 | $11.35 | 4,763,784 |
| 2022-12-21 | $11.46 | $11.57 | $11.39 | $11.54 | $11.54 | 3,608,493 |
| 2022-12-20 | $11.39 | $11.50 | $11.30 | $11.35 | $11.35 | 3,165,922 |
| 2022-12-19 | $11.54 | $11.67 | $11.33 | $11.42 | $11.42 | 5,535,985 |
| 2022-12-16 | $11.51 | $11.56 | $11.32 | $11.55 | $11.55 | 12,953,750 |
| 2022-12-15 | $11.65 | $11.71 | $11.49 | $11.69 | $11.69 | 7,306,537 |
| 2022-12-14 | $11.91 | $11.91 | $11.53 | $11.75 | $11.75 | 4,630,725 |
| 2022-12-13 | $11.83 | $11.94 | $11.66 | $11.86 | $11.86 | 4,534,631 |
| 2022-12-12 | $11.49 | $11.74 | $11.41 | $11.72 | $11.72 | 5,016,315 |
| 2022-12-09 | $11.65 | $11.73 | $11.38 | $11.44 | $11.44 | 5,500,175 |
| 2022-12-08 | $11.93 | $12.00 | $11.69 | $11.70 | $11.70 | 4,604,893 |
| 2022-12-07 | $11.90 | $11.98 | $11.74 | $11.78 | $11.78 | 4,219,843 |
| 2022-12-06 | $12.17 | $12.32 | $11.87 | $11.93 | $11.93 | 6,914,586 |
| 2022-12-05 | $12.29 | $12.37 | $12.06 | $12.17 | $12.17 | 5,935,117 |
| 2022-12-02 | $12.15 | $12.26 | $12.13 | $12.24 | $12.24 | 3,046,747 |
| 2022-12-01 | $12.43 | $12.56 | $12.21 | $12.22 | $12.22 | 5,960,294 |
| 2022-11-30 | $12.42 | $12.52 | $12.23 | $12.42 | $12.42 | 7,131,876 |
| 2022-11-29 | $12.25 | $12.43 | $12.17 | $12.41 | $12.41 | 4,337,379 |
| 2022-11-28 | $12.05 | $12.19 | $11.98 | $12.11 | $12.11 | 3,474,062 |
| 2022-11-25 | $12.30 | $12.37 | $12.24 | $12.27 | $12.27 | 1,712,438 |
| 2022-11-23 | $12.26 | $12.33 | $12.17 | $12.27 | $12.27 | 2,757,668 |
| 2022-11-22 | $12.23 | $12.51 | $12.13 | $12.42 | $12.42 | 3,240,336 |
| 2022-11-21 | $12.02 | $12.17 | $11.78 | $12.15 | $12.15 | 6,353,806 |
| 2022-11-18 | $12.00 | $12.34 | $11.95 | $12.34 | $12.34 | 2,564,163 |
| 2022-11-17 | $12.01 | $12.22 | $11.93 | $12.18 | $12.18 | 6,158,454 |
| 2022-11-16 | $12.40 | $12.41 | $12.04 | $12.19 | $12.19 | 3,637,295 |
| 2022-11-15 | $12.29 | $12.75 | $12.24 | $12.31 | $12.31 | 5,503,915 |
| 2022-11-14 | $12.29 | $12.55 | $12.23 | $12.23 | $12.23 | 5,305,477 |
| 2022-11-11 | $12.58 | $12.62 | $12.27 | $12.32 | $12.32 | 6,422,222 |
| 2022-11-10 | $12.42 | $12.46 | $12.26 | $12.42 | $12.42 | 4,538,171 |
| 2022-11-09 | $12.53 | $12.53 | $12.16 | $12.19 | $12.19 | 7,713,649 |
| 2022-11-08 | $12.65 | $12.70 | $12.54 | $12.61 | $12.61 | 4,026,214 |
| 2022-11-07 | $12.65 | $12.65 | $12.47 | $12.60 | $12.60 | 3,344,711 |
| 2022-11-04 | $12.62 | $12.72 | $12.46 | $12.50 | $12.50 | 5,247,635 |
| 2022-11-03 | $12.12 | $12.70 | $12.10 | $12.42 | $12.42 | 7,000,485 |
| 2022-11-02 | $12.21 | $12.31 | $12.09 | $12.09 | $12.09 | 7,015,191 |
| 2022-11-01 | $12.06 | $12.34 | $12.06 | $12.23 | $12.23 | 8,678,031 |
| 2022-10-31 | $11.88 | $12.06 | $11.81 | $11.97 | $11.97 | 6,364,713 |
| 2022-10-28 | $11.92 | $12.02 | $11.67 | $11.88 | $11.88 | 7,013,761 |
| 2022-10-27 | $12.00 | $12.23 | $12.00 | $12.10 | $11.88 | 4,650,516 |
| 2022-10-26 | $11.93 | $11.99 | $11.75 | $11.95 | $11.74 | 6,366,689 |
| 2022-10-25 | $11.83 | $11.89 | $11.72 | $11.86 | $11.86 | 4,677,544 |
| 2022-10-24 | $11.86 | $11.96 | $11.79 | $11.83 | $11.83 | 4,148,662 |
| 2022-10-21 | $11.77 | $11.88 | $11.59 | $11.80 | $11.80 | 4,357,096 |
| 2022-10-20 | $11.87 | $11.90 | $11.65 | $11.67 | $11.67 | 4,687,427 |
| 2022-10-19 | $11.57 | $11.79 | $11.57 | $11.71 | $11.71 | 3,537,054 |
| 2022-10-18 | $11.41 | $11.67 | $11.40 | $11.67 | $11.67 | 15,352,671 |
| 2022-10-17 | $11.26 | $11.46 | $11.20 | $11.38 | $11.38 | 4,603,584 |
| 2022-10-14 | $11.27 | $11.34 | $11.07 | $11.07 | $11.07 | 3,934,768 |
| 2022-10-13 | $10.97 | $11.41 | $10.88 | $11.32 | $11.32 | 5,457,480 |
| 2022-10-12 | $11.09 | $11.20 | $11.00 | $11.12 | $11.12 | 4,436,551 |
| 2022-10-11 | $10.80 | $11.26 | $10.68 | $11.15 | $11.15 | 5,994,576 |
| 2022-10-10 | $11.10 | $11.29 | $10.89 | $10.91 | $10.91 | 4,497,136 |
| 2022-10-07 | $11.30 | $11.31 | $11.08 | $11.12 | $11.12 | 2,943,409 |
| 2022-10-06 | $11.27 | $11.45 | $11.13 | $11.26 | $11.26 | 4,330,076 |
| 2022-10-05 | $11.28 | $11.43 | $10.98 | $11.34 | $11.34 | 6,226,483 |
| 2022-10-04 | $11.02 | $11.37 | $10.99 | $11.33 | $11.33 | 3,523,778 |
| 2022-10-03 | $10.89 | $11.04 | $10.80 | $10.93 | $10.93 | 5,678,089 |
| 2022-09-30 | $10.49 | $10.73 | $10.40 | $10.52 | $10.52 | 4,504,971 |
| 2022-09-29 | $10.51 | $10.56 | $10.19 | $10.54 | $10.54 | 8,666,194 |
| 2022-09-28 | $10.28 | $10.63 | $10.23 | $10.61 | $10.61 | 4,340,237 |
| 2022-09-27 | $10.36 | $10.55 | $10.17 | $10.21 | $10.21 | 10,084,488 |
| 2022-09-26 | $10.53 | $10.61 | $10.18 | $10.18 | $10.18 | 6,487,066 |
| 2022-09-23 | $11.17 | $11.17 | $10.41 | $10.65 | $10.65 | 9,435,285 |
| 2022-09-22 | $11.92 | $11.94 | $11.39 | $11.43 | $11.43 | 5,963,071 |
| 2022-09-21 | $12.04 | $12.10 | $11.75 | $11.75 | $11.75 | 4,311,141 |
| 2022-09-20 | $11.90 | $11.90 | $11.71 | $11.88 | $11.88 | 3,530,601 |
| 2022-09-19 | $11.61 | $11.94 | $11.53 | $11.92 | $11.92 | 2,740,029 |
| 2022-09-16 | $12.20 | $12.20 | $11.76 | $11.85 | $11.85 | 8,286,206 |
| 2022-09-15 | $12.14 | $12.45 | $12.12 | $12.28 | $12.28 | 7,500,942 |
| 2022-09-14 | $12.00 | $12.38 | $11.98 | $12.36 | $12.36 | 6,719,560 |
| 2022-09-13 | $11.89 | $12.07 | $11.86 | $11.88 | $11.88 | 5,370,676 |
| 2022-09-12 | $12.00 | $12.15 | $11.95 | $12.11 | $12.11 | 4,010,936 |
| 2022-09-09 | $11.82 | $12.00 | $11.78 | $11.95 | $11.95 | 4,193,994 |
| 2022-09-08 | $11.56 | $11.67 | $11.40 | $11.65 | $11.65 | 3,822,510 |
| 2022-09-07 | $11.51 | $11.59 | $11.37 | $11.56 | $11.56 | 4,767,184 |
| 2022-09-06 | $11.93 | $12.02 | $11.61 | $11.66 | $11.66 | 7,257,677 |
| 2022-09-02 | $11.83 | $11.95 | $11.57 | $11.84 | $11.84 | 2,419,158 |
| 2022-09-01 | $11.59 | $11.69 | $11.46 | $11.60 | $11.60 | 3,105,295 |
| 2022-08-31 | $11.62 | $11.89 | $11.53 | $11.75 | $11.75 | 5,191,565 |
| 2022-08-30 | $12.15 | $12.15 | $11.81 | $11.83 | $11.83 | 5,535,684 |
| 2022-08-29 | $12.25 | $12.57 | $12.16 | $12.27 | $12.27 | 5,935,668 |
| 2022-08-26 | $12.32 | $12.44 | $12.20 | $12.26 | $12.26 | 5,042,093 |
| 2022-08-25 | $12.34 | $12.35 | $12.11 | $12.35 | $12.35 | 5,917,895 |
| 2022-08-24 | $12.18 | $12.37 | $12.15 | $12.27 | $12.27 | 4,366,533 |
| 2022-08-23 | $11.64 | $12.38 | $11.63 | $12.17 | $12.17 | 5,662,171 |
| 2022-08-22 | $11.72 | $11.75 | $11.49 | $11.63 | $11.63 | 1,913,914 |
| 2022-08-19 | $11.76 | $11.90 | $11.66 | $11.70 | $11.70 | 2,158,682 |
| 2022-08-18 | $11.63 | $11.92 | $11.60 | $11.90 | $11.90 | 2,379,726 |
| 2022-08-17 | $11.67 | $11.73 | $11.44 | $11.51 | $11.51 | 3,539,460 |
| 2022-08-16 | $11.71 | $11.74 | $11.60 | $11.71 | $11.71 | 2,783,296 |
| 2022-08-15 | $11.54 | $11.62 | $11.36 | $11.57 | $11.57 | 6,843,853 |
| 2022-08-12 | $11.61 | $11.73 | $11.50 | $11.66 | $11.66 | 4,308,196 |
| 2022-08-11 | $11.44 | $11.67 | $11.42 | $11.56 | $11.56 | 4,377,925 |
| 2022-08-10 | $11.30 | $11.40 | $11.11 | $11.28 | $11.28 | 3,247,766 |
| 2022-08-09 | $11.13 | $11.32 | $11.06 | $11.24 | $11.24 | 3,801,093 |
| 2022-08-08 | $11.22 | $11.30 | $10.95 | $11.10 | $11.10 | 5,395,284 |
| 2022-08-05 | $10.85 | $11.35 | $10.72 | $11.20 | $11.20 | 6,000,343 |
| 2022-08-04 | $11.12 | $11.25 | $10.88 | $11.01 | $11.01 | 8,450,107 |
| 2022-08-03 | $10.91 | $10.98 | $10.81 | $10.88 | $10.88 | 3,989,386 |
| 2022-08-02 | $10.96 | $11.10 | $10.72 | $10.87 | $10.87 | 4,941,639 |
| 2022-08-01 | $10.84 | $11.00 | $10.67 | $10.97 | $10.97 | 5,292,931 |
| 2022-07-29 | $11.08 | $11.24 | $11.01 | $11.04 | $11.04 | 11,867,683 |
| 2022-07-28 | $10.76 | $11.02 | $10.65 | $11.00 | $11.00 | 7,455,677 |
| 2022-07-27 | $10.82 | $11.10 | $10.72 | $11.00 | $10.79 | 7,528,289 |
| 2022-07-26 | $10.91 | $11.04 | $10.70 | $10.76 | $10.55 | 3,554,526 |
| 2022-07-25 | $10.62 | $10.88 | $10.56 | $10.83 | $10.62 | 2,982,145 |
| 2022-07-22 | $10.64 | $10.89 | $10.45 | $10.51 | $10.31 | 2,782,151 |
| 2022-07-21 | $10.64 | $10.72 | $10.46 | $10.70 | $10.49 | 2,308,546 |
| 2022-07-20 | $10.68 | $10.90 | $10.54 | $10.88 | $10.67 | 3,285,262 |
| 2022-07-19 | $10.59 | $10.78 | $10.48 | $10.74 | $10.53 | 3,777,410 |
| 2022-07-18 | $10.35 | $10.49 | $10.32 | $10.43 | $10.23 | 3,490,842 |
| 2022-07-15 | $10.13 | $10.16 | $9.87 | $10.12 | $9.92 | 2,403,264 |
| 2022-07-14 | $9.88 | $9.90 | $9.48 | $9.85 | $9.66 | 4,114,017 |
| 2022-07-13 | $9.79 | $10.06 | $9.74 | $10.04 | $9.85 | 3,013,748 |
| 2022-07-12 | $9.96 | $10.07 | $9.79 | $9.91 | $9.72 | 2,934,865 |
| 2022-07-11 | $10.02 | $10.26 | $9.93 | $10.16 | $9.96 | 4,042,071 |
| 2022-07-08 | $10.08 | $10.34 | $10.02 | $10.18 | $9.98 | 5,604,627 |
| 2022-07-07 | $9.81 | $10.10 | $9.81 | $9.97 | $9.78 | 4,009,498 |
| 2022-07-06 | $9.63 | $9.72 | $9.10 | $9.59 | $9.40 | 4,968,714 |
| 2022-07-05 | $9.91 | $9.96 | $9.31 | $9.68 | $9.49 | 6,828,413 |
| 2022-07-01 | $9.86 | $10.12 | $9.60 | $10.10 | $9.90 | 4,615,779 |
| 2022-06-30 | $9.78 | $9.96 | $9.72 | $9.82 | $9.63 | 4,588,008 |
| 2022-06-29 | $10.13 | $10.24 | $9.88 | $9.94 | $9.75 | 5,522,799 |
| 2022-06-28 | $10.31 | $10.49 | $9.98 | $10.07 | $9.87 | 5,836,615 |
| 2022-06-27 | $10.16 | $10.23 | $9.99 | $10.13 | $9.93 | 5,464,492 |
| 2022-06-24 | $9.70 | $10.01 | $9.70 | $9.92 | $9.73 | 5,561,080 |
| 2022-06-23 | $9.87 | $9.94 | $9.46 | $9.59 | $9.40 | 5,991,472 |
| 2022-06-22 | $9.73 | $9.92 | $9.71 | $9.76 | $9.57 | 7,613,798 |
| 2022-06-21 | $9.97 | $10.26 | $9.88 | $10.18 | $9.98 | 6,163,331 |
| 2022-06-17 | $10.09 | $10.18 | $9.54 | $9.71 | $9.52 | 13,694,516 |
| 2022-06-16 | $10.25 | $10.35 | $10.03 | $10.06 | $9.86 | 11,213,795 |
| 2022-06-15 | $10.74 | $10.84 | $10.37 | $10.43 | $10.23 | 5,846,675 |
| 2022-06-14 | $10.96 | $11.08 | $10.60 | $10.64 | $10.43 | 5,429,204 |
| 2022-06-13 | $11.15 | $11.21 | $10.73 | $10.76 | $10.55 | 6,375,857 |
| 2022-06-10 | $11.62 | $11.70 | $11.37 | $11.43 | $11.21 | 3,628,884 |
| 2022-06-09 | $11.66 | $11.81 | $11.60 | $11.78 | $11.55 | 2,885,358 |
| 2022-06-08 | $12.00 | $12.00 | $11.65 | $11.72 | $11.49 | 3,827,513 |
| 2022-06-07 | $11.68 | $11.98 | $11.61 | $11.98 | $11.75 | 4,025,330 |
| 2022-06-06 | $11.88 | $11.93 | $11.72 | $11.76 | $11.53 | 3,504,934 |
| 2022-06-03 | $11.74 | $11.98 | $11.66 | $11.86 | $11.63 | 5,791,557 |
| 2022-06-02 | $11.62 | $11.83 | $11.56 | $11.74 | $11.51 | 3,144,685 |
| 2022-06-01 | $11.45 | $11.86 | $11.39 | $11.71 | $11.48 | 6,110,372 |
| 2022-05-31 | $11.63 | $11.65 | $11.34 | $11.39 | $11.17 | 6,184,242 |
| 2022-05-27 | $11.39 | $11.64 | $11.23 | $11.48 | $11.26 | 3,616,648 |
| 2022-05-26 | $11.25 | $11.38 | $11.17 | $11.32 | $11.10 | 4,059,735 |
| 2022-05-25 | $10.90 | $11.21 | $10.86 | $11.20 | $10.98 | 4,201,680 |
| 2022-05-24 | $10.92 | $10.99 | $10.71 | $10.90 | $10.69 | 3,183,123 |
| 2022-05-23 | $10.90 | $11.08 | $10.80 | $11.05 | $10.84 | 5,671,225 |
| 2022-05-20 | $10.92 | $10.93 | $10.63 | $10.80 | $10.59 | 2,788,836 |
| 2022-05-19 | $10.72 | $10.93 | $10.63 | $10.82 | $10.61 | 4,367,250 |
| 2022-05-18 | $11.01 | $11.07 | $10.72 | $10.91 | $10.70 | 4,552,821 |
| 2022-05-17 | $10.80 | $11.00 | $10.72 | $10.97 | $10.76 | 3,294,663 |
| 2022-05-16 | $10.59 | $10.79 | $10.50 | $10.71 | $10.50 | 3,765,368 |
| 2022-05-13 | $10.36 | $10.63 | $10.36 | $10.52 | $10.32 | 4,881,062 |
| 2022-05-12 | $10.32 | $10.37 | $10.05 | $10.21 | $10.01 | 6,839,823 |
| 2022-05-11 | $10.54 | $10.77 | $10.21 | $10.24 | $10.04 | 5,618,316 |
| 2022-05-10 | $10.52 | $10.67 | $10.07 | $10.37 | $10.17 | 7,497,474 |
| 2022-05-09 | $10.76 | $10.84 | $10.32 | $10.40 | $10.20 | 10,239,971 |
| 2022-05-06 | $10.96 | $11.03 | $10.74 | $10.92 | $10.71 | 3,592,611 |
| 2022-05-05 | $10.91 | $11.31 | $10.74 | $10.93 | $10.72 | 9,205,556 |
| 2022-05-04 | $10.88 | $11.11 | $10.65 | $11.11 | $10.89 | 4,694,299 |
| 2022-05-03 | $10.40 | $10.76 | $10.39 | $10.72 | $10.51 | 4,084,464 |
| 2022-05-02 | $10.31 | $10.47 | $10.18 | $10.39 | $10.19 | 4,898,343 |
| 2022-04-29 | $10.75 | $10.80 | $10.32 | $10.36 | $10.16 | 5,064,461 |
| 2022-04-28 | $10.59 | $10.78 | $10.34 | $10.70 | $10.49 | 4,184,588 |
| 2022-04-27 | $10.82 | $10.84 | $10.60 | $10.72 | $10.30 | 4,906,310 |
| 2022-04-26 | $10.57 | $10.89 | $10.47 | $10.70 | $10.28 | 6,033,513 |
| 2022-04-25 | $11.00 | $11.00 | $10.22 | $10.53 | $10.12 | 14,514,644 |
| 2022-04-22 | $11.38 | $11.38 | $10.98 | $11.10 | $10.67 | 5,772,560 |
| 2022-04-21 | $11.55 | $11.55 | $11.30 | $11.35 | $10.91 | 4,095,485 |
| 2022-04-20 | $11.47 | $11.53 | $11.30 | $11.44 | $10.99 | 2,815,101 |
| 2022-04-19 | $11.18 | $11.43 | $11.13 | $11.32 | $10.88 | 3,525,421 |
| 2022-04-18 | $11.22 | $11.34 | $11.14 | $11.25 | $10.81 | 3,511,497 |
| 2022-04-14 | $11.25 | $11.31 | $11.14 | $11.16 | $10.73 | 2,892,712 |
| 2022-04-13 | $11.41 | $11.47 | $11.13 | $11.31 | $10.87 | 3,850,694 |
| 2022-04-12 | $11.15 | $11.37 | $11.13 | $11.30 | $10.86 | 5,135,804 |
| 2022-04-11 | $11.05 | $11.13 | $10.86 | $10.98 | $10.55 | 3,396,331 |
| 2022-04-08 | $11.10 | $11.19 | $10.87 | $11.15 | $10.72 | 4,871,149 |
| 2022-04-07 | $10.99 | $11.16 | $10.71 | $11.10 | $10.67 | 5,484,000 |
| 2022-04-06 | $10.83 | $10.99 | $10.72 | $10.89 | $10.47 | 4,710,594 |
| 2022-04-05 | $10.96 | $11.08 | $10.69 | $10.79 | $10.37 | 6,024,253 |
| 2022-04-04 | $11.05 | $11.08 | $10.80 | $10.99 | $10.56 | 4,778,279 |
| 2022-04-01 | $10.77 | $10.99 | $10.77 | $10.89 | $10.47 | 4,550,541 |
| 2022-03-31 | $10.75 | $11.03 | $10.63 | $10.76 | $10.34 | 5,060,770 |
| 2022-03-30 | $10.98 | $11.12 | $10.76 | $10.83 | $10.41 | 3,909,016 |
| 2022-03-29 | $10.82 | $10.95 | $10.67 | $10.91 | $10.49 | 5,540,657 |
| 2022-03-28 | $11.31 | $11.31 | $10.77 | $10.92 | $10.49 | 6,554,573 |
| 2022-03-25 | $11.06 | $11.36 | $11.02 | $11.33 | $10.89 | 4,183,691 |
| 2022-03-24 | $10.82 | $11.11 | $10.82 | $11.06 | $10.63 | 3,242,027 |
| 2022-03-23 | $10.83 | $10.95 | $10.76 | $10.84 | $10.42 | 3,228,439 |
| 2022-03-22 | $10.89 | $10.90 | $10.60 | $10.71 | $10.29 | 5,010,324 |
| 2022-03-21 | $10.72 | $10.96 | $10.69 | $10.85 | $10.43 | 5,397,191 |
| 2022-03-18 | $10.76 | $10.78 | $10.46 | $10.52 | $10.11 | 8,248,430 |
| 2022-03-17 | $10.71 | $10.83 | $10.58 | $10.77 | $10.35 | 3,846,110 |
| 2022-03-16 | $10.59 | $10.71 | $10.40 | $10.54 | $10.13 | 5,493,356 |
| 2022-03-15 | $10.37 | $10.60 | $10.19 | $10.58 | $10.17 | 5,452,654 |
| 2022-03-14 | $10.75 | $10.75 | $10.31 | $10.55 | $10.14 | 7,584,019 |
| 2022-03-11 | $11.24 | $11.35 | $10.77 | $10.80 | $10.38 | 4,687,971 |
| 2022-03-10 | $10.82 | $11.26 | $10.82 | $11.20 | $10.76 | 5,647,435 |
| 2022-03-09 | $11.16 | $11.20 | $10.71 | $10.83 | $10.41 | 6,881,292 |
| 2022-03-08 | $11.00 | $11.78 | $10.98 | $11.31 | $10.87 | 19,640,739 |
| 2022-03-07 | $11.01 | $11.42 | $10.70 | $10.83 | $10.41 | 7,476,843 |
| 2022-03-04 | $10.90 | $10.93 | $10.68 | $10.86 | $10.44 | 4,241,648 |
| 2022-03-03 | $10.83 | $11.01 | $10.77 | $10.88 | $10.46 | 6,437,589 |
| 2022-03-02 | $10.77 | $11.01 | $10.69 | $10.98 | $10.55 | 6,421,280 |
| 2022-03-01 | $10.55 | $10.66 | $10.41 | $10.61 | $10.20 | 4,611,168 |
| 2022-02-28 | $10.22 | $10.58 | $10.12 | $10.57 | $10.16 | 11,599,704 |
| 2022-02-25 | $10.05 | $10.21 | $9.98 | $10.16 | $9.76 | 6,989,965 |
| 2022-02-24 | $10.16 | $10.25 | $9.63 | $9.99 | $9.60 | 9,841,789 |
| 2022-02-23 | $10.06 | $10.14 | $9.79 | $10.11 | $9.72 | 7,451,792 |
| 2022-02-22 | $10.15 | $10.30 | $9.75 | $9.95 | $9.56 | 8,285,565 |
| 2022-02-18 | $10.08 | $10.25 | $10.02 | $10.13 | $9.74 | 5,774,811 |
| 2022-02-17 | $10.52 | $10.53 | $10.17 | $10.20 | $9.80 | 6,575,762 |
| 2022-02-16 | $10.64 | $10.90 | $10.50 | $10.51 | $10.10 | 4,859,254 |
| 2022-02-15 | $10.58 | $10.70 | $10.41 | $10.63 | $10.22 | 5,729,552 |
| 2022-02-14 | $10.91 | $10.91 | $10.62 | $10.69 | $10.27 | 5,802,928 |
| 2022-02-11 | $10.77 | $11.00 | $10.68 | $10.81 | $10.39 | 9,511,626 |
| 2022-02-10 | $11.15 | $11.22 | $10.47 | $10.56 | $10.15 | 16,334,762 |
| 2022-02-09 | $11.67 | $11.78 | $11.50 | $11.62 | $11.17 | 4,870,328 |
| 2022-02-08 | $11.94 | $12.01 | $11.52 | $11.65 | $11.20 | 6,311,936 |
| 2022-02-07 | $11.90 | $12.07 | $11.77 | $11.97 | $11.50 | 5,325,512 |
| 2022-02-04 | $11.78 | $12.10 | $11.66 | $12.02 | $11.55 | 5,961,659 |
| 2022-02-03 | $11.39 | $11.73 | $11.33 | $11.73 | $11.27 | 5,160,409 |
| 2022-02-02 | $11.42 | $11.62 | $11.22 | $11.60 | $11.15 | 7,975,825 |
| 2022-02-01 | $10.63 | $11.35 | $10.61 | $11.31 | $10.87 | 7,954,841 |
| 2022-01-31 | $10.58 | $10.89 | $10.56 | $10.77 | $10.35 | 4,867,413 |
| 2022-01-28 | $10.45 | $10.69 | $10.36 | $10.68 | $10.26 | 3,947,559 |
| 2022-01-27 | $10.83 | $10.94 | $10.62 | $10.73 | $10.14 | 5,399,729 |
| 2022-01-26 | $10.65 | $10.92 | $10.53 | $10.64 | $10.06 | 6,132,038 |
| 2022-01-25 | $10.33 | $10.58 | $10.00 | $10.48 | $9.91 | 5,131,266 |
| 2022-01-24 | $9.98 | $10.14 | $9.65 | $10.11 | $9.56 | 5,875,987 |
| 2022-01-21 | $10.46 | $10.50 | $10.15 | $10.17 | $9.61 | 5,187,547 |
| 2022-01-20 | $10.72 | $10.78 | $10.49 | $10.51 | $9.93 | 5,002,523 |
| 2022-01-19 | $11.14 | $11.17 | $10.76 | $10.77 | $10.18 | 5,253,889 |
| 2022-01-18 | $11.00 | $11.15 | $10.87 | $11.06 | $10.45 | 5,079,679 |
| 2022-01-14 | $10.70 | $10.97 | $10.66 | $10.95 | $10.35 | 3,669,280 |
| 2022-01-13 | $10.55 | $10.81 | $10.49 | $10.70 | $10.11 | 5,910,388 |
| 2022-01-12 | $10.46 | $10.60 | $10.37 | $10.51 | $9.93 | 4,803,833 |
| 2022-01-11 | $10.25 | $10.44 | $10.09 | $10.38 | $9.81 | 3,542,675 |
| 2022-01-10 | $10.15 | $10.23 | $9.92 | $10.15 | $9.59 | 5,519,154 |
| 2022-01-07 | $10.04 | $10.21 | $10.04 | $10.07 | $9.52 | 3,633,725 |
| 2022-01-06 | $10.02 | $10.18 | $9.88 | $10.04 | $9.49 | 2,311,605 |
| 2022-01-05 | $10.00 | $10.16 | $9.81 | $9.84 | $9.30 | 3,234,023 |
| 2022-01-04 | $9.90 | $9.99 | $9.83 | $9.91 | $9.37 | 2,892,667 |
| 2022-01-03 | $9.33 | $9.83 | $9.33 | $9.81 | $9.27 | 3,976,591 |
| 2021-12-31 | $9.21 | $9.37 | $9.19 | $9.34 | $8.83 | 2,206,131 |
| 2021-12-30 | $9.16 | $9.38 | $9.14 | $9.27 | $8.76 | 2,799,864 |
| 2021-12-29 | $9.27 | $9.27 | $9.13 | $9.17 | $8.67 | 2,335,745 |
| 2021-12-28 | $9.30 | $9.48 | $9.22 | $9.22 | $8.71 | 1,688,006 |
| 2021-12-27 | $9.09 | $9.32 | $9.00 | $9.29 | $8.78 | 2,875,943 |
| 2021-12-23 | $9.09 | $9.17 | $9.09 | $9.10 | $8.60 | 2,286,137 |
| 2021-12-22 | $9.02 | $9.15 | $8.91 | $9.06 | $8.56 | 3,389,638 |
| 2021-12-21 | $8.86 | $9.13 | $8.86 | $9.02 | $8.53 | 4,597,810 |
| 2021-12-20 | $8.90 | $8.91 | $8.64 | $8.76 | $8.28 | 5,256,777 |
| 2021-12-17 | $9.13 | $9.20 | $9.00 | $9.03 | $8.53 | 5,949,360 |
| 2021-12-16 | $9.22 | $9.40 | $9.16 | $9.21 | $8.70 | 3,459,539 |
| 2021-12-15 | $8.99 | $9.19 | $8.78 | $9.13 | $8.63 | 4,248,579 |
| 2021-12-14 | $8.88 | $9.20 | $8.88 | $8.99 | $8.50 | 2,766,698 |
| 2021-12-13 | $9.20 | $9.24 | $8.95 | $8.98 | $8.49 | 3,219,299 |
| 2021-12-10 | $9.37 | $9.44 | $9.13 | $9.26 | $8.75 | 3,815,251 |
| 2021-12-09 | $9.41 | $9.45 | $9.25 | $9.36 | $8.85 | 3,433,438 |
| 2021-12-08 | $9.60 | $9.78 | $9.47 | $9.53 | $9.01 | 2,835,591 |
| 2021-12-07 | $9.55 | $9.80 | $9.48 | $9.59 | $9.06 | 7,812,535 |
| 2021-12-06 | $9.47 | $9.57 | $9.21 | $9.37 | $8.86 | 2,586,261 |
| 2021-12-03 | $9.58 | $9.67 | $9.23 | $9.29 | $8.78 | 4,025,102 |
| 2021-12-02 | $9.19 | $9.52 | $9.06 | $9.40 | $8.88 | 3,604,484 |
| 2021-12-01 | $9.51 | $9.57 | $9.13 | $9.21 | $8.70 | 4,121,439 |
| 2021-11-30 | $9.57 | $9.57 | $9.17 | $9.30 | $8.79 | 5,088,552 |
| 2021-11-29 | $10.00 | $10.06 | $9.68 | $9.70 | $9.17 | 4,727,948 |
| 2021-11-26 | $9.87 | $9.94 | $9.66 | $9.90 | $9.36 | 2,756,906 |
| 2021-11-24 | $10.06 | $10.23 | $10.04 | $10.16 | $9.60 | 2,736,133 |
| 2021-11-23 | $9.91 | $10.11 | $9.91 | $10.06 | $9.51 | 3,875,129 |
| 2021-11-22 | $10.06 | $10.14 | $9.88 | $9.88 | $9.34 | 3,953,212 |
| 2021-11-19 | $10.22 | $10.28 | $9.99 | $10.05 | $9.50 | 4,110,152 |
| 2021-11-18 | $10.33 | $10.50 | $10.32 | $10.41 | $9.84 | 3,340,193 |
| 2021-11-17 | $10.55 | $10.73 | $10.38 | $10.41 | $9.84 | 4,023,087 |
| 2021-11-16 | $10.57 | $10.75 | $10.52 | $10.61 | $10.03 | 4,271,836 |
| 2021-11-15 | $10.75 | $10.86 | $10.58 | $10.59 | $10.01 | 3,241,619 |
| 2021-11-12 | $10.67 | $10.72 | $10.48 | $10.62 | $10.04 | 2,819,760 |
| 2021-11-11 | $10.71 | $10.79 | $10.63 | $10.67 | $10.08 | 3,077,802 |
| 2021-11-10 | $10.82 | $10.95 | $10.65 | $10.65 | $10.07 | 2,196,073 |
| 2021-11-09 | $10.80 | $10.89 | $10.75 | $10.87 | $10.27 | 2,936,726 |
| 2021-11-08 | $10.65 | $10.83 | $10.65 | $10.79 | $10.20 | 3,435,524 |
| 2021-11-05 | $10.70 | $10.76 | $10.55 | $10.65 | $10.07 | 2,841,333 |
| 2021-11-04 | $10.64 | $10.74 | $10.47 | $10.60 | $10.02 | 2,443,499 |
| 2021-11-03 | $10.60 | $10.88 | $10.45 | $10.54 | $9.96 | 4,928,251 |
| 2021-11-02 | $10.63 | $10.63 | $10.40 | $10.60 | $10.02 | 5,062,529 |
| 2021-11-01 | $10.23 | $10.63 | $10.18 | $10.59 | $10.01 | 4,191,097 |
| 2021-10-29 | $10.07 | $10.20 | $9.96 | $10.12 | $9.56 | 5,057,659 |
| 2021-10-28 | $10.40 | $10.40 | $10.10 | $10.24 | $9.68 | 4,193,722 |
| 2021-10-27 | $10.45 | $10.61 | $10.35 | $10.48 | $9.73 | 6,304,498 |
| 2021-10-26 | $10.90 | $10.92 | $10.49 | $10.52 | $9.77 | 6,123,540 |
| 2021-10-25 | $11.04 | $11.08 | $10.78 | $10.85 | $10.08 | 4,171,169 |
| 2021-10-22 | $10.98 | $11.05 | $10.77 | $10.94 | $10.16 | 3,740,519 |
| 2021-10-21 | $11.33 | $11.34 | $10.83 | $10.98 | $10.20 | 6,529,842 |
| 2021-10-20 | $11.19 | $11.38 | $11.03 | $11.37 | $10.56 | 3,412,342 |
| 2021-10-19 | $11.17 | $11.23 | $11.09 | $11.19 | $10.39 | 1,716,403 |
| 2021-10-18 | $11.17 | $11.29 | $11.01 | $11.15 | $10.36 | 2,962,719 |
| 2021-10-15 | $10.99 | $11.17 | $10.97 | $11.10 | $10.31 | 3,345,856 |
| 2021-10-14 | $10.81 | $10.95 | $10.74 | $10.90 | $10.12 | 3,759,126 |
| 2021-10-13 | $10.49 | $10.73 | $10.42 | $10.72 | $9.96 | 2,557,285 |
| 2021-10-12 | $10.49 | $10.58 | $10.42 | $10.57 | $9.82 | 2,129,423 |
| 2021-10-11 | $10.53 | $10.63 | $10.45 | $10.49 | $9.74 | 3,008,061 |
| 2021-10-08 | $10.24 | $10.43 | $10.24 | $10.42 | $9.68 | 2,058,137 |
| 2021-10-07 | $9.99 | $10.27 | $9.94 | $10.22 | $9.49 | 3,541,632 |
| 2021-10-06 | $10.04 | $10.09 | $9.78 | $9.93 | $9.22 | 4,043,104 |
| 2021-10-05 | $10.29 | $10.41 | $10.03 | $10.19 | $9.46 | 3,863,131 |
| 2021-10-04 | $10.37 | $10.37 | $10.05 | $10.19 | $9.46 | 4,522,329 |
| 2021-10-01 | $10.20 | $10.28 | $10.00 | $10.21 | $9.48 | 3,039,358 |
| 2021-09-30 | $10.32 | $10.37 | $10.14 | $10.17 | $9.45 | 4,651,259 |
| 2021-09-29 | $10.14 | $10.32 | $9.96 | $10.31 | $9.58 | 3,509,548 |
| 2021-09-28 | $10.40 | $10.46 | $10.13 | $10.17 | $9.45 | 4,121,882 |
| 2021-09-27 | $10.19 | $10.47 | $10.14 | $10.36 | $9.62 | 4,328,460 |
| 2021-09-24 | $9.98 | $10.12 | $9.88 | $10.03 | $9.32 | 3,072,293 |
| 2021-09-23 | $9.54 | $10.04 | $9.51 | $10.02 | $9.31 | 4,855,423 |
| 2021-09-22 | $9.31 | $9.67 | $9.31 | $9.52 | $8.84 | 5,745,356 |
| 2021-09-21 | $9.33 | $9.36 | $9.12 | $9.24 | $8.58 | 4,069,648 |
| 2021-09-20 | $9.27 | $9.45 | $9.12 | $9.24 | $8.58 | 7,135,016 |
| 2021-09-17 | $9.88 | $9.88 | $9.45 | $9.47 | $8.80 | 10,816,861 |
| 2021-09-16 | $10.00 | $10.05 | $9.72 | $9.80 | $9.10 | 7,483,848 |
| 2021-09-15 | $10.05 | $10.19 | $9.93 | $10.01 | $9.30 | 6,576,284 |
| 2021-09-14 | $9.95 | $10.09 | $9.89 | $9.90 | $9.20 | 4,610,798 |
| 2021-09-13 | $9.73 | $9.99 | $9.73 | $9.93 | $9.22 | 4,284,754 |
| 2021-09-10 | $9.82 | $9.85 | $9.64 | $9.67 | $8.98 | 4,256,031 |
| 2021-09-09 | $9.61 | $9.77 | $9.50 | $9.62 | $8.94 | 3,860,545 |
| 2021-09-08 | $9.66 | $9.77 | $9.49 | $9.66 | $8.97 | 4,271,841 |
| 2021-09-07 | $9.55 | $9.74 | $9.51 | $9.58 | $8.90 | 2,982,112 |
| 2021-09-03 | $9.65 | $9.77 | $9.60 | $9.64 | $8.95 | 2,631,679 |
| 2021-09-02 | $9.44 | $9.69 | $9.42 | $9.66 | $8.97 | 2,553,892 |
| 2021-09-01 | $9.29 | $9.41 | $9.23 | $9.39 | $8.72 | 4,081,296 |
| 2021-08-31 | $9.26 | $9.40 | $9.16 | $9.33 | $8.67 | 2,555,089 |
| 2021-08-30 | $9.49 | $9.53 | $9.24 | $9.25 | $8.59 | 3,153,448 |
| 2021-08-27 | $9.27 | $9.57 | $9.27 | $9.49 | $8.81 | 2,236,610 |
| 2021-08-26 | $9.62 | $9.62 | $9.21 | $9.21 | $8.55 | 3,160,578 |
| 2021-08-25 | $9.53 | $9.71 | $9.45 | $9.60 | $8.92 | 2,562,346 |
| 2021-08-24 | $9.50 | $9.60 | $9.42 | $9.52 | $8.84 | 2,552,920 |
| 2021-08-23 | $9.43 | $9.54 | $9.32 | $9.41 | $8.74 | 4,171,193 |
| 2021-08-20 | $9.04 | $9.22 | $9.00 | $9.17 | $8.52 | 1,863,573 |
| 2021-08-19 | $9.25 | $9.34 | $9.00 | $9.11 | $8.46 | 4,793,205 |
| 2021-08-18 | $9.71 | $9.77 | $9.42 | $9.42 | $8.75 | 3,867,040 |
| 2021-08-17 | $9.66 | $9.90 | $9.58 | $9.69 | $9.00 | 3,131,992 |
| 2021-08-16 | $9.98 | $9.98 | $9.70 | $9.73 | $9.04 | 3,770,444 |
| 2021-08-13 | $10.07 | $10.24 | $9.99 | $10.00 | $9.29 | 3,484,467 |
| 2021-08-12 | $9.85 | $10.06 | $9.66 | $10.05 | $9.33 | 3,748,287 |
| 2021-08-11 | $9.75 | $9.92 | $9.60 | $9.85 | $9.15 | 3,356,360 |
| 2021-08-10 | $9.52 | $9.81 | $9.51 | $9.77 | $9.07 | 3,514,933 |
| 2021-08-09 | $9.56 | $9.63 | $9.44 | $9.46 | $8.79 | 3,950,540 |
| 2021-08-06 | $9.75 | $9.87 | $9.66 | $9.67 | $8.98 | 3,990,171 |
| 2021-08-05 | $9.53 | $9.81 | $9.53 | $9.61 | $8.93 | 3,580,281 |
| 2021-08-04 | $9.39 | $9.84 | $9.37 | $9.51 | $8.83 | 5,680,387 |
| 2021-08-03 | $9.72 | $9.83 | $9.41 | $9.80 | $9.10 | 5,323,863 |
| 2021-08-02 | $9.97 | $10.22 | $9.69 | $9.72 | $9.03 | 4,979,207 |
| 2021-07-30 | $10.05 | $10.08 | $9.87 | $10.01 | $9.30 | 3,003,917 |
| 2021-07-29 | $10.05 | $10.15 | $9.90 | $10.02 | $9.31 | 4,139,495 |
| 2021-07-28 | $10.11 | $10.29 | $9.90 | $10.16 | $9.27 | 3,751,819 |
| 2021-07-27 | $10.38 | $10.41 | $10.01 | $10.11 | $9.22 | 4,546,021 |
| 2021-07-26 | $10.22 | $10.51 | $10.22 | $10.47 | $9.55 | 3,754,544 |
| 2021-07-23 | $10.40 | $10.40 | $10.14 | $10.28 | $9.38 | 3,321,271 |
| 2021-07-22 | $10.10 | $10.39 | $9.98 | $10.26 | $9.36 | 3,801,014 |
| 2021-07-21 | $9.95 | $10.57 | $9.95 | $10.13 | $9.24 | 6,116,119 |
| 2021-07-20 | $9.64 | $9.86 | $9.52 | $9.80 | $8.94 | 5,415,553 |
| 2021-07-19 | $9.65 | $9.87 | $9.34 | $9.56 | $8.72 | 7,784,225 |
| 2021-07-16 | $10.55 | $10.55 | $9.96 | $10.02 | $9.14 | 3,890,515 |
| 2021-07-15 | $10.40 | $10.48 | $10.18 | $10.21 | $9.32 | 3,172,632 |
| 2021-07-14 | $10.70 | $10.95 | $10.48 | $10.53 | $9.61 | 3,977,251 |
| 2021-07-13 | $10.88 | $10.95 | $10.64 | $10.66 | $9.73 | 5,705,061 |
| 2021-07-12 | $11.00 | $11.01 | $10.71 | $10.74 | $9.80 | 4,628,846 |
| 2021-07-09 | $10.84 | $11.21 | $10.78 | $11.12 | $10.15 | 4,213,710 |
| 2021-07-08 | $10.65 | $10.89 | $10.38 | $10.75 | $9.81 | 4,199,615 |
| 2021-07-07 | $11.05 | $11.21 | $10.68 | $10.82 | $9.87 | 4,225,630 |
| 2021-07-06 | $11.61 | $11.61 | $11.00 | $11.07 | $10.10 | 4,627,132 |
| 2021-07-02 | $11.75 | $11.78 | $11.44 | $11.54 | $10.53 | 2,681,550 |
| 2021-07-01 | $11.50 | $11.71 | $11.44 | $11.71 | $10.68 | 4,284,595 |
| 2021-06-30 | $11.02 | $11.38 | $11.02 | $11.36 | $10.37 | 3,862,174 |
| 2021-06-29 | $11.12 | $11.31 | $10.96 | $11.02 | $10.05 | 2,784,369 |
| 2021-06-28 | $11.15 | $11.22 | $10.76 | $11.17 | $10.19 | 5,098,778 |
| 2021-06-25 | $11.37 | $11.38 | $11.13 | $11.19 | $10.21 | 4,168,495 |
| 2021-06-24 | $11.45 | $11.52 | $11.25 | $11.38 | $10.38 | 4,212,771 |
| 2021-06-23 | $11.74 | $11.81 | $11.48 | $11.48 | $10.47 | 3,318,935 |
| 2021-06-22 | $11.60 | $11.64 | $11.34 | $11.60 | $10.58 | 6,890,600 |
| 2021-06-21 | $11.10 | $11.64 | $11.09 | $11.59 | $10.58 | 4,827,509 |
| 2021-06-18 | $11.08 | $11.24 | $10.85 | $11.02 | $10.05 | 12,854,921 |
| 2021-06-17 | $12.04 | $12.11 | $11.20 | $11.37 | $10.37 | 6,938,817 |
| 2021-06-16 | $12.02 | $12.19 | $11.91 | $12.10 | $11.04 | 3,890,045 |
| 2021-06-15 | $12.33 | $12.38 | $11.84 | $12.13 | $11.07 | 3,677,839 |
| 2021-06-14 | $12.17 | $12.32 | $12.12 | $12.28 | $11.20 | 6,383,402 |
| 2021-06-11 | $12.13 | $12.23 | $11.99 | $12.09 | $11.03 | 3,998,355 |
| 2021-06-10 | $12.21 | $12.25 | $11.83 | $12.11 | $11.05 | 3,080,541 |
| 2021-06-09 | $12.17 | $12.18 | $11.95 | $12.08 | $11.02 | 3,489,196 |
| 2021-06-08 | $11.56 | $12.15 | $11.55 | $12.07 | $11.01 | 6,228,593 |
| 2021-06-07 | $11.35 | $11.73 | $11.34 | $11.62 | $10.60 | 4,561,139 |
| 2021-06-04 | $11.42 | $11.47 | $11.13 | $11.33 | $10.34 | 3,262,676 |
| 2021-06-03 | $11.26 | $11.39 | $11.11 | $11.30 | $10.31 | 2,220,938 |
| 2021-06-02 | $11.02 | $11.32 | $10.93 | $11.27 | $10.28 | 3,575,286 |
| 2021-06-01 | $10.70 | $11.10 | $10.62 | $10.96 | $10.00 | 4,702,747 |
| 2021-05-28 | $10.61 | $10.65 | $10.41 | $10.53 | $9.61 | 2,919,458 |
| 2021-05-27 | $10.54 | $10.66 | $10.45 | $10.61 | $9.68 | 3,149,731 |
| 2021-05-26 | $10.43 | $10.59 | $10.39 | $10.50 | $9.58 | 5,115,923 |
| 2021-05-25 | $10.49 | $10.58 | $10.42 | $10.44 | $9.53 | 5,219,145 |
| 2021-05-24 | $10.38 | $10.56 | $10.30 | $10.50 | $9.58 | 5,110,337 |
| 2021-05-21 | $10.45 | $10.56 | $10.28 | $10.33 | $9.43 | 4,900,886 |
| 2021-05-20 | $10.09 | $10.48 | $9.96 | $10.41 | $9.50 | 3,181,057 |
| 2021-05-19 | $10.14 | $10.37 | $10.04 | $10.14 | $9.25 | 6,888,735 |
| 2021-05-18 | $10.45 | $10.52 | $10.32 | $10.34 | $9.43 | 3,121,916 |
| 2021-05-17 | $10.11 | $10.46 | $10.07 | $10.45 | $9.53 | 3,280,764 |
| 2021-05-14 | $10.20 | $10.31 | $10.06 | $10.14 | $9.25 | 4,721,650 |
| 2021-05-13 | $9.86 | $10.03 | $9.67 | $10.01 | $9.13 | 4,056,018 |
| 2021-05-12 | $9.95 | $10.20 | $9.69 | $9.76 | $8.91 | 6,371,873 |
| 2021-05-11 | $9.66 | $9.94 | $9.53 | $9.88 | $9.01 | 6,009,429 |
| 2021-05-10 | $9.63 | $10.00 | $9.62 | $9.86 | $9.00 | 7,755,155 |
| 2021-05-07 | $9.44 | $9.67 | $9.43 | $9.48 | $8.65 | 4,332,608 |
| 2021-05-06 | $9.22 | $9.49 | $9.08 | $9.49 | $8.66 | 4,696,694 |
| 2021-05-05 | $9.10 | $9.53 | $9.10 | $9.14 | $8.34 | 6,868,083 |
| 2021-05-04 | $9.20 | $9.37 | $9.11 | $9.11 | $8.31 | 4,401,386 |
| 2021-05-03 | $9.14 | $9.29 | $9.13 | $9.23 | $8.42 | 3,513,667 |
| 2021-04-30 | $9.25 | $9.44 | $9.08 | $9.08 | $8.28 | 3,922,229 |
| 2021-04-29 | $9.41 | $9.58 | $9.29 | $9.39 | $8.57 | 3,709,715 |
| 2021-04-28 | $9.27 | $9.55 | $9.27 | $9.47 | $8.48 | 6,153,225 |
| 2021-04-27 | $9.24 | $9.35 | $9.16 | $9.23 | $8.26 | 5,171,071 |
| 2021-04-26 | $9.25 | $9.40 | $9.20 | $9.23 | $8.26 | 4,977,923 |
| 2021-04-23 | $9.14 | $9.24 | $9.05 | $9.24 | $8.27 | 2,800,193 |
| 2021-04-22 | $9.24 | $9.24 | $9.04 | $9.06 | $8.11 | 2,901,145 |
| 2021-04-21 | $8.94 | $9.22 | $8.90 | $9.16 | $8.20 | 3,993,392 |
| 2021-04-20 | $9.07 | $9.12 | $8.85 | $9.01 | $8.07 | 4,591,609 |
| 2021-04-19 | $9.09 | $9.19 | $9.00 | $9.13 | $8.17 | 3,583,907 |
| 2021-04-16 | $9.34 | $9.39 | $9.12 | $9.12 | $8.16 | 2,684,434 |
| 2021-04-15 | $9.19 | $9.35 | $9.02 | $9.34 | $8.36 | 4,992,750 |
| 2021-04-14 | $8.95 | $9.20 | $8.94 | $9.13 | $8.17 | 3,654,929 |
| 2021-04-13 | $8.91 | $9.00 | $8.73 | $8.91 | $7.98 | 3,910,712 |
| 2021-04-12 | $9.07 | $9.12 | $8.91 | $8.95 | $8.01 | 3,210,925 |
| 2021-04-09 | $9.23 | $9.23 | $8.90 | $9.00 | $8.06 | 4,885,134 |
| 2021-04-08 | $9.35 | $9.35 | $9.05 | $9.21 | $8.25 | 2,989,377 |
| 2021-04-07 | $9.09 | $9.41 | $9.09 | $9.36 | $8.38 | 3,301,497 |
| 2021-04-06 | $9.12 | $9.17 | $9.03 | $9.14 | $8.18 | 2,825,252 |
| 2021-04-05 | $9.17 | $9.19 | $8.91 | $8.99 | $8.05 | 3,001,999 |
| 2021-04-01 | $9.10 | $9.24 | $8.85 | $9.19 | $8.23 | 4,403,069 |
| 2021-03-31 | $8.92 | $9.22 | $8.82 | $9.10 | $8.15 | 7,091,547 |
| 2021-03-30 | $8.96 | $9.08 | $8.85 | $8.88 | $7.95 | 4,895,004 |
| 2021-03-29 | $9.20 | $9.30 | $8.98 | $9.05 | $8.10 | 3,938,123 |
| 2021-03-26 | $9.12 | $9.35 | $9.01 | $9.34 | $8.36 | 3,907,707 |
| 2021-03-25 | $8.74 | $9.09 | $8.57 | $9.00 | $8.06 | 4,792,590 |
| 2021-03-24 | $9.11 | $9.22 | $8.90 | $8.91 | $7.98 | 3,656,203 |
| 2021-03-23 | $9.13 | $9.19 | $8.87 | $8.91 | $7.98 | 4,702,980 |
| 2021-03-22 | $9.25 | $9.41 | $9.08 | $9.35 | $8.37 | 3,671,670 |
| 2021-03-19 | $9.31 | $9.56 | $9.18 | $9.33 | $8.35 | 4,409,987 |
| 2021-03-18 | $9.55 | $9.67 | $9.22 | $9.31 | $8.33 | 4,393,746 |
| 2021-03-17 | $9.45 | $9.67 | $9.37 | $9.61 | $8.60 | 3,930,118 |
| 2021-03-16 | $9.74 | $9.78 | $9.45 | $9.50 | $8.51 | 5,593,447 |
| 2021-03-15 | $9.68 | $9.98 | $9.68 | $9.87 | $8.84 | 3,203,609 |
| 2021-03-12 | $9.60 | $9.78 | $9.52 | $9.68 | $8.67 | 4,463,309 |
| 2021-03-11 | $9.86 | $9.86 | $9.55 | $9.64 | $8.63 | 4,806,976 |
| 2021-03-10 | $9.55 | $9.78 | $9.43 | $9.76 | $8.74 | 2,828,583 |
| 2021-03-09 | $9.66 | $9.76 | $9.37 | $9.39 | $8.41 | 3,746,743 |
| 2021-03-08 | $9.88 | $9.99 | $9.49 | $9.67 | $8.66 | 5,254,312 |
| 2021-03-05 | $9.88 | $10.00 | $9.23 | $9.76 | $8.74 | 5,760,988 |
| 2021-03-04 | $9.57 | $9.88 | $9.29 | $9.71 | $8.69 | 6,221,521 |
| 2021-03-03 | $9.30 | $9.64 | $9.29 | $9.53 | $8.53 | 6,728,247 |
| 2021-03-02 | $9.01 | $9.28 | $8.89 | $9.26 | $8.29 | 7,159,758 |
| 2021-03-01 | $8.66 | $9.05 | $8.60 | $9.04 | $8.09 | 10,162,675 |
| 2021-02-26 | $8.74 | $8.83 | $8.35 | $8.44 | $7.56 | 8,019,978 |
| 2021-02-25 | $9.07 | $9.27 | $8.66 | $8.84 | $7.91 | 5,037,626 |
| 2021-02-24 | $8.58 | $9.17 | $8.49 | $8.96 | $8.02 | 8,240,176 |
| 2021-02-23 | $8.46 | $8.65 | $8.07 | $8.52 | $7.63 | 4,044,170 |
| 2021-02-22 | $8.32 | $8.70 | $8.32 | $8.47 | $7.58 | 4,966,230 |
| 2021-02-19 | $8.23 | $8.42 | $8.18 | $8.36 | $7.48 | 4,380,639 |
| 2021-02-18 | $8.60 | $8.60 | $8.16 | $8.18 | $7.32 | 6,041,675 |
| 2021-02-17 | $8.66 | $8.77 | $8.46 | $8.62 | $7.72 | 3,792,744 |
| 2021-02-16 | $8.67 | $8.79 | $8.57 | $8.68 | $7.77 | 3,412,376 |
| 2021-02-12 | $8.35 | $8.55 | $8.23 | $8.43 | $7.55 | 3,838,198 |
| 2021-02-11 | $8.46 | $8.54 | $8.18 | $8.25 | $7.39 | 9,677,667 |
| 2021-02-10 | $8.65 | $8.77 | $8.37 | $8.39 | $7.51 | 11,853,512 |
| 2021-02-09 | $9.35 | $9.37 | $9.02 | $9.28 | $8.31 | 3,585,907 |
| 2021-02-08 | $9.05 | $9.37 | $8.98 | $9.27 | $8.30 | 8,404,146 |
| 2021-02-05 | $9.00 | $9.09 | $8.88 | $8.93 | $7.99 | 2,983,873 |
| 2021-02-04 | $8.67 | $8.88 | $8.63 | $8.86 | $7.93 | 3,419,560 |
| 2021-02-03 | $8.72 | $8.85 | $8.56 | $8.60 | $7.70 | 4,173,456 |
| 2021-02-02 | $8.59 | $8.85 | $8.47 | $8.59 | $7.69 | 4,004,002 |
| 2021-02-01 | $8.48 | $8.61 | $8.25 | $8.40 | $7.52 | 4,276,604 |
| 2021-01-29 | $8.51 | $8.72 | $8.23 | $8.37 | $7.49 | 5,075,970 |
| 2021-01-28 | $8.71 | $8.73 | $8.34 | $8.58 | $7.68 | 6,035,114 |
| 2021-01-27 | $8.84 | $8.89 | $8.56 | $8.60 | $7.54 | 6,394,437 |
| 2021-01-26 | $9.14 | $9.28 | $8.88 | $8.95 | $7.85 | 5,604,859 |
| 2021-01-25 | $9.11 | $9.13 | $8.73 | $9.03 | $7.92 | 8,424,214 |
| 2021-01-22 | $8.93 | $9.11 | $8.76 | $9.10 | $7.98 | 5,983,789 |
| 2021-01-21 | $9.90 | $9.92 | $9.01 | $9.12 | $8.00 | 9,177,758 |
| 2021-01-20 | $10.41 | $10.41 | $9.78 | $9.91 | $8.69 | 5,654,680 |
| 2021-01-19 | $10.43 | $10.54 | $9.97 | $10.17 | $8.92 | 6,013,161 |
| 2021-01-15 | $10.46 | $10.49 | $9.99 | $10.33 | $9.06 | 3,440,048 |
| 2021-01-14 | $10.31 | $10.60 | $10.31 | $10.52 | $9.22 | 3,666,481 |
| 2021-01-13 | $10.25 | $10.38 | $10.09 | $10.27 | $9.01 | 4,729,104 |
| 2021-01-12 | $9.59 | $10.30 | $9.57 | $10.18 | $8.93 | 4,537,115 |
| 2021-01-11 | $9.23 | $9.58 | $9.08 | $9.53 | $8.36 | 3,246,598 |
| 2021-01-08 | $9.64 | $9.79 | $9.38 | $9.44 | $8.28 | 2,517,969 |
| 2021-01-07 | $9.26 | $9.77 | $9.21 | $9.63 | $8.44 | 4,322,494 |
| 2021-01-06 | $8.84 | $9.32 | $8.52 | $9.16 | $8.03 | 7,992,555 |
| 2021-01-05 | $8.21 | $9.13 | $8.21 | $8.69 | $7.62 | 5,173,236 |
| 2021-01-04 | $8.36 | $8.46 | $8.08 | $8.20 | $7.19 | 4,894,457 |
| 2020-12-31 | $8.43 | $8.43 | $8.22 | $8.24 | $7.23 | 4,280,459 |
| 2020-12-30 | $8.50 | $8.67 | $8.29 | $8.37 | $7.34 | 3,975,382 |
| 2020-12-29 | $8.62 | $8.74 | $8.46 | $8.54 | $7.49 | 4,624,059 |
| 2020-12-28 | $8.95 | $9.06 | $8.57 | $8.65 | $7.58 | 4,334,283 |
| 2020-12-24 | $8.98 | $8.98 | $8.69 | $8.85 | $7.76 | 1,873,102 |
| 2020-12-23 | $8.86 | $9.13 | $8.78 | $8.98 | $7.87 | 5,309,369 |
| 2020-12-22 | $8.52 | $8.90 | $8.35 | $8.78 | $7.70 | 5,143,245 |
| 2020-12-21 | $8.26 | $8.71 | $8.25 | $8.57 | $7.51 | 10,673,797 |
| 2020-12-18 | $8.73 | $8.93 | $8.60 | $8.76 | $7.68 | 6,503,991 |
| 2020-12-17 | $8.88 | $8.88 | $8.61 | $8.78 | $7.70 | 4,372,655 |
| 2020-12-16 | $8.96 | $8.96 | $8.67 | $8.77 | $7.69 | 4,173,480 |
| 2020-12-15 | $8.51 | $9.01 | $8.41 | $8.90 | $7.80 | 6,693,661 |
| 2020-12-14 | $8.96 | $9.15 | $8.35 | $8.59 | $7.53 | 9,469,041 |
| 2020-12-11 | $8.75 | $9.02 | $8.60 | $8.76 | $7.68 | 6,550,062 |
| 2020-12-10 | $8.59 | $9.03 | $8.58 | $8.86 | $7.77 | 5,418,773 |
| 2020-12-09 | $9.22 | $9.33 | $8.47 | $8.69 | $7.62 | 10,190,996 |
| 2020-12-08 | $9.23 | $9.63 | $9.00 | $9.04 | $7.93 | 7,803,355 |
| 2020-12-07 | $9.66 | $9.66 | $9.16 | $9.35 | $8.20 | 6,020,540 |
| 2020-12-04 | $9.10 | $9.76 | $9.07 | $9.68 | $8.49 | 7,873,054 |
| 2020-12-03 | $8.53 | $9.16 | $8.29 | $9.00 | $7.89 | 8,551,242 |
| 2020-12-02 | $8.03 | $8.49 | $8.01 | $8.30 | $7.28 | 6,203,399 |
| 2020-12-01 | $8.10 | $8.34 | $8.01 | $8.10 | $7.10 | 4,851,368 |
| 2020-11-30 | $8.23 | $8.33 | $7.86 | $7.94 | $6.96 | 9,452,562 |
| 2020-11-27 | $8.56 | $8.62 | $8.27 | $8.28 | $7.26 | 5,014,194 |
| 2020-11-25 | $8.66 | $8.80 | $8.43 | $8.63 | $7.57 | 7,625,337 |
| 2020-11-24 | $8.73 | $9.14 | $8.60 | $8.66 | $7.59 | 10,051,400 |
| 2020-11-23 | $8.08 | $8.60 | $8.08 | $8.51 | $7.46 | 10,846,684 |
| 2020-11-20 | $8.23 | $8.29 | $7.88 | $7.93 | $6.95 | 5,590,874 |
| 2020-11-19 | $8.10 | $8.26 | $7.85 | $8.26 | $7.24 | 8,211,442 |
| 2020-11-18 | $8.38 | $8.74 | $8.19 | $8.19 | $7.18 | 8,440,450 |
| 2020-11-17 | $8.00 | $8.38 | $7.82 | $8.36 | $7.33 | 6,878,669 |
| 2020-11-16 | $7.95 | $8.23 | $7.86 | $8.16 | $7.16 | 6,799,847 |
| 2020-11-13 | $7.50 | $7.75 | $7.45 | $7.66 | $6.72 | 5,432,996 |
| 2020-11-12 | $7.47 | $7.65 | $7.27 | $7.43 | $6.52 | 5,079,136 |
| 2020-11-11 | $7.68 | $7.70 | $7.39 | $7.50 | $6.58 | 5,805,450 |
| 2020-11-10 | $7.46 | $7.65 | $7.12 | $7.55 | $6.62 | 10,595,580 |
| 2020-11-09 | $7.20 | $7.58 | $7.02 | $7.32 | $6.42 | 11,421,241 |
| 2020-11-06 | $6.89 | $6.98 | $6.54 | $6.54 | $5.73 | 5,222,877 |
| 2020-11-05 | $6.70 | $7.02 | $6.70 | $6.90 | $6.05 | 3,993,208 |
| 2020-11-04 | $6.57 | $6.86 | $6.48 | $6.69 | $5.87 | 4,882,817 |
| 2020-11-03 | $6.80 | $6.89 | $6.44 | $6.57 | $5.76 | 7,807,434 |
| 2020-11-02 | $6.28 | $6.53 | $6.19 | $6.50 | $5.70 | 6,879,737 |
| 2020-10-30 | $6.10 | $6.32 | $5.87 | $6.25 | $5.48 | 5,149,026 |
| 2020-10-29 | $5.84 | $6.19 | $5.64 | $6.15 | $5.39 | 7,013,234 |
| 2020-10-28 | $6.28 | $6.30 | $6.01 | $6.05 | $5.15 | 7,427,807 |
| 2020-10-27 | $6.51 | $6.53 | $6.28 | $6.43 | $5.48 | 4,102,874 |
| 2020-10-26 | $6.72 | $6.75 | $6.39 | $6.51 | $5.55 | 4,785,976 |
| 2020-10-23 | $6.89 | $6.92 | $6.70 | $6.82 | $5.81 | 3,275,124 |
| 2020-10-22 | $6.47 | $6.86 | $6.47 | $6.82 | $5.81 | 4,521,323 |
| 2020-10-21 | $6.55 | $6.60 | $6.46 | $6.49 | $5.53 | 7,578,784 |
| 2020-10-20 | $6.59 | $6.75 | $6.54 | $6.60 | $5.62 | 4,046,642 |
| 2020-10-19 | $6.64 | $6.73 | $6.47 | $6.53 | $5.56 | 5,405,011 |
| 2020-10-16 | $6.78 | $6.81 | $6.53 | $6.59 | $5.61 | 3,768,045 |
| 2020-10-15 | $6.69 | $6.77 | $6.48 | $6.73 | $5.73 | 4,679,815 |
| 2020-10-14 | $6.67 | $7.00 | $6.66 | $6.80 | $5.79 | 4,421,818 |
| 2020-10-13 | $6.42 | $6.79 | $6.36 | $6.67 | $5.68 | 5,238,241 |
| 2020-10-12 | $6.40 | $6.48 | $6.28 | $6.44 | $5.49 | 4,505,722 |
| 2020-10-09 | $6.45 | $6.60 | $6.32 | $6.39 | $5.44 | 5,462,125 |
| 2020-10-08 | $5.81 | $6.40 | $5.76 | $6.37 | $5.43 | 6,758,946 |
| 2020-10-07 | $5.82 | $5.89 | $5.62 | $5.76 | $4.91 | 8,373,374 |
| 2020-10-06 | $6.30 | $6.46 | $5.77 | $5.79 | $4.93 | 9,838,493 |
| 2020-10-05 | $6.05 | $6.24 | $5.93 | $6.23 | $5.31 | 4,130,493 |
| 2020-10-02 | $5.80 | $6.02 | $5.77 | $5.94 | $5.06 | 3,695,442 |
| 2020-10-01 | $5.94 | $6.05 | $5.81 | $6.00 | $5.11 | 5,228,188 |
| 2020-09-30 | $5.95 | $6.08 | $5.81 | $5.98 | $5.09 | 9,840,608 |
| 2020-09-29 | $5.85 | $6.02 | $5.73 | $5.94 | $5.06 | 5,333,570 |
| 2020-09-28 | $5.72 | $5.98 | $5.66 | $5.89 | $5.02 | 3,979,566 |
| 2020-09-25 | $5.53 | $5.65 | $5.37 | $5.65 | $4.81 | 8,041,604 |
| 2020-09-24 | $5.57 | $5.63 | $5.26 | $5.46 | $4.65 | 8,219,438 |
| 2020-09-23 | $6.15 | $6.15 | $5.60 | $5.61 | $4.78 | 10,344,338 |
| 2020-09-22 | $6.34 | $6.54 | $6.07 | $6.09 | $5.19 | 5,828,461 |
| 2020-09-21 | $6.52 | $6.53 | $6.22 | $6.34 | $5.40 | 4,892,232 |
| 2020-09-18 | $6.94 | $6.98 | $6.62 | $6.62 | $5.64 | 21,783,220 |
| 2020-09-17 | $7.01 | $7.15 | $6.83 | $7.00 | $5.96 | 7,455,969 |
| 2020-09-16 | $6.93 | $7.24 | $6.93 | $7.08 | $6.03 | 6,026,399 |
| 2020-09-15 | $6.93 | $7.14 | $6.86 | $6.86 | $5.84 | 5,729,073 |
| 2020-09-14 | $6.69 | $6.92 | $6.58 | $6.89 | $5.87 | 5,137,681 |
| 2020-09-11 | $6.71 | $6.80 | $6.56 | $6.60 | $5.62 | 5,355,817 |
| 2020-09-10 | $6.96 | $6.99 | $6.68 | $6.68 | $5.69 | 5,557,462 |
| 2020-09-09 | $6.98 | $7.14 | $6.82 | $6.91 | $5.89 | 6,233,265 |
| 2020-09-08 | $7.04 | $7.06 | $6.79 | $6.91 | $5.89 | 4,797,478 |
| 2020-09-04 | $7.05 | $7.21 | $6.88 | $7.13 | $6.07 | 4,688,309 |
| 2020-09-03 | $7.10 | $7.26 | $6.96 | $7.04 | $6.00 | 3,809,064 |
| 2020-09-02 | $7.09 | $7.36 | $7.03 | $7.09 | $6.04 | 4,594,146 |
| 2020-09-01 | $7.04 | $7.16 | $6.85 | $7.12 | $6.07 | 3,156,175 |
| 2020-08-31 | $7.23 | $7.25 | $7.02 | $7.08 | $6.03 | 4,076,595 |
| 2020-08-28 | $7.01 | $7.33 | $6.97 | $7.22 | $6.15 | 4,654,723 |
| 2020-08-27 | $6.79 | $7.02 | $6.73 | $6.95 | $5.92 | 4,619,819 |
| 2020-08-26 | $6.97 | $7.00 | $6.75 | $6.76 | $5.76 | 5,369,032 |
| 2020-08-25 | $7.16 | $7.26 | $6.91 | $6.99 | $5.96 | 8,077,729 |
| 2020-08-24 | $7.35 | $7.38 | $7.14 | $7.17 | $6.11 | 4,319,251 |
| 2020-08-21 | $7.43 | $7.44 | $7.20 | $7.28 | $6.20 | 2,880,964 |
| 2020-08-20 | $7.27 | $7.50 | $7.18 | $7.45 | $6.35 | 3,703,768 |
| 2020-08-19 | $7.40 | $7.53 | $7.30 | $7.36 | $6.27 | 3,461,921 |
| 2020-08-18 | $7.66 | $7.66 | $7.36 | $7.40 | $6.30 | 3,925,574 |
| 2020-08-17 | $7.82 | $7.83 | $7.61 | $7.65 | $6.52 | 3,993,422 |
| 2020-08-14 | $8.01 | $8.01 | $7.75 | $7.78 | $6.63 | 3,781,502 |
| 2020-08-13 | $8.08 | $8.09 | $7.79 | $7.97 | $6.79 | 4,567,415 |
| 2020-08-12 | $8.30 | $8.40 | $8.04 | $8.17 | $6.96 | 3,045,032 |
| 2020-08-11 | $8.59 | $8.67 | $8.14 | $8.19 | $6.98 | 4,687,522 |
| 2020-08-10 | $8.11 | $8.42 | $8.08 | $8.36 | $7.12 | 3,134,561 |
| 2020-08-07 | $7.91 | $8.23 | $7.86 | $8.15 | $6.94 | 3,579,876 |
| 2020-08-06 | $8.00 | $8.18 | $7.82 | $8.05 | $6.86 | 5,098,581 |
| 2020-08-05 | $8.44 | $8.51 | $7.90 | $7.94 | $6.76 | 10,367,558 |
| 2020-08-04 | $8.08 | $8.52 | $8.07 | $8.34 | $7.11 | 6,015,895 |
| 2020-08-03 | $7.54 | $8.17 | $7.46 | $8.16 | $6.95 | 5,979,289 |
| 2020-07-31 | $7.68 | $7.75 | $7.38 | $7.64 | $6.51 | 4,054,015 |
| 2020-07-30 | $7.80 | $7.81 | $7.59 | $7.71 | $6.57 | 2,326,304 |
| 2020-07-29 | $7.79 | $8.11 | $7.75 | $8.11 | $6.75 | 4,194,143 |
| 2020-07-28 | $7.82 | $7.93 | $7.70 | $7.72 | $6.43 | 3,172,633 |
| 2020-07-27 | $8.08 | $8.13 | $7.82 | $7.84 | $6.53 | 2,783,376 |
| 2020-07-24 | $8.00 | $8.19 | $7.94 | $8.00 | $6.66 | 2,308,788 |
| 2020-07-23 | $8.10 | $8.19 | $7.92 | $8.06 | $6.71 | 3,104,945 |
| 2020-07-22 | $8.27 | $8.29 | $8.04 | $8.09 | $6.73 | 2,777,155 |
| 2020-07-21 | $8.15 | $8.49 | $8.13 | $8.29 | $6.90 | 5,297,485 |
| 2020-07-20 | $8.11 | $8.19 | $7.83 | $7.85 | $6.54 | 2,542,440 |
| 2020-07-17 | $8.21 | $8.62 | $8.07 | $8.07 | $6.72 | 3,943,189 |
| 2020-07-16 | $8.15 | $8.38 | $7.93 | $8.26 | $6.88 | 3,605,490 |
| 2020-07-15 | $8.01 | $8.30 | $7.83 | $8.22 | $6.84 | 7,021,633 |
| 2020-07-14 | $8.00 | $8.04 | $7.77 | $7.78 | $6.48 | 5,148,970 |
| 2020-07-13 | $8.48 | $8.51 | $8.01 | $8.04 | $6.69 | 5,295,096 |
| 2020-07-10 | $8.36 | $8.46 | $8.16 | $8.41 | $7.00 | 3,534,112 |
| 2020-07-09 | $8.80 | $8.86 | $8.32 | $8.40 | $6.99 | 4,769,046 |
| 2020-07-08 | $8.79 | $9.04 | $8.67 | $8.84 | $7.36 | 5,551,313 |
| 2020-07-07 | $8.47 | $8.96 | $8.33 | $8.81 | $7.33 | 5,595,026 |
| 2020-07-06 | $8.65 | $9.08 | $8.14 | $8.59 | $7.15 | 4,342,172 |
| 2020-07-02 | $8.78 | $8.79 | $8.44 | $8.49 | $7.07 | 3,915,863 |
| 2020-07-01 | $8.84 | $9.08 | $8.42 | $8.64 | $7.19 | 4,235,962 |
| 2020-06-30 | $8.39 | $8.85 | $8.24 | $8.84 | $7.36 | 4,419,303 |
| 2020-06-29 | $8.02 | $8.50 | $8.02 | $8.39 | $6.98 | 5,790,783 |
| 2020-06-26 | $8.63 | $8.63 | $8.18 | $8.28 | $6.89 | 4,155,552 |
| 2020-06-25 | $8.39 | $9.00 | $8.34 | $8.66 | $7.21 | 5,084,986 |
| 2020-06-24 | $9.04 | $9.05 | $8.46 | $8.67 | $7.22 | 7,510,250 |
| 2020-06-23 | $9.62 | $9.65 | $9.16 | $9.24 | $7.69 | 3,324,587 |
| 2020-06-22 | $9.26 | $9.49 | $8.90 | $9.48 | $7.89 | 6,457,202 |
| 2020-06-19 | $9.98 | $10.20 | $9.32 | $9.36 | $7.79 | 7,601,247 |
| 2020-06-18 | $9.64 | $10.13 | $9.58 | $9.65 | $8.03 | 8,541,509 |
| 2020-06-17 | $10.32 | $10.34 | $9.76 | $9.81 | $8.17 | 7,220,423 |
| 2020-06-16 | $11.13 | $11.20 | $10.27 | $10.30 | $8.57 | 12,411,431 |
| 2020-06-15 | $9.21 | $10.61 | $9.10 | $10.51 | $8.75 | 8,691,214 |
| 2020-06-12 | $10.35 | $10.40 | $9.60 | $9.73 | $8.10 | 6,179,687 |
| 2020-06-11 | $10.04 | $10.38 | $9.53 | $9.74 | $8.11 | 5,269,636 |
| 2020-06-10 | $11.30 | $11.52 | $10.90 | $11.20 | $9.32 | 7,125,679 |
| 2020-06-09 | $11.95 | $11.98 | $11.16 | $11.38 | $9.47 | 6,687,686 |
| 2020-06-08 | $12.00 | $12.35 | $11.74 | $12.25 | $10.20 | 5,299,355 |
| 2020-06-05 | $11.31 | $11.53 | $11.03 | $11.36 | $9.46 | 7,880,988 |
| 2020-06-04 | $10.42 | $10.89 | $10.33 | $10.86 | $9.04 | 2,984,303 |
| 2020-06-03 | $10.13 | $10.71 | $10.13 | $10.50 | $8.74 | 3,401,235 |
| 2020-06-02 | $9.98 | $10.23 | $9.91 | $10.17 | $8.47 | 4,250,658 |
| 2020-06-01 | $9.68 | $10.03 | $9.63 | $9.87 | $8.22 | 3,313,597 |
| 2020-05-29 | $9.58 | $9.83 | $9.32 | $9.70 | $8.08 | 6,453,970 |
| 2020-05-28 | $10.01 | $10.08 | $9.62 | $9.72 | $8.09 | 3,948,316 |
| 2020-05-27 | $10.02 | $10.19 | $9.74 | $10.03 | $8.35 | 5,242,086 |
| 2020-05-26 | $10.14 | $10.18 | $9.78 | $9.89 | $8.23 | 3,666,001 |
| 2020-05-22 | $9.52 | $9.78 | $9.30 | $9.75 | $8.12 | 2,810,358 |
| 2020-05-21 | $9.45 | $9.81 | $9.10 | $9.75 | $8.12 | 6,657,725 |
| 2020-05-20 | $9.22 | $9.55 | $9.14 | $9.35 | $7.78 | 6,299,664 |
| 2020-05-19 | $9.08 | $9.29 | $8.89 | $9.04 | $7.53 | 3,107,378 |
| 2020-05-18 | $8.80 | $9.16 | $8.71 | $9.00 | $7.49 | 5,653,572 |
| 2020-05-15 | $8.29 | $8.49 | $8.03 | $8.45 | $7.03 | 3,407,463 |
| 2020-05-14 | $7.91 | $8.41 | $7.68 | $8.15 | $6.78 | 3,549,709 |
| 2020-05-13 | $8.31 | $8.39 | $7.85 | $8.14 | $6.78 | 5,987,931 |
| 2020-05-12 | $8.30 | $8.84 | $8.29 | $8.35 | $6.95 | 5,156,070 |
| 2020-05-11 | $8.31 | $8.40 | $8.12 | $8.24 | $6.86 | 3,325,082 |
| 2020-05-08 | $8.11 | $8.45 | $8.02 | $8.38 | $6.98 | 6,643,802 |
| 2020-05-07 | $8.02 | $8.37 | $7.90 | $7.91 | $6.59 | 7,478,148 |
| 2020-05-06 | $8.10 | $8.36 | $7.69 | $7.79 | $6.49 | 6,518,280 |
| 2020-05-05 | $9.20 | $9.20 | $8.12 | $8.24 | $6.86 | 9,540,359 |
| 2020-05-04 | $7.80 | $8.40 | $7.66 | $8.38 | $6.98 | 6,528,201 |
| 2020-05-01 | $8.50 | $8.66 | $8.15 | $8.26 | $6.88 | 6,201,612 |
| 2020-04-30 | $8.95 | $9.20 | $8.40 | $8.83 | $7.35 | 8,895,157 |
| 2020-04-29 | $8.53 | $9.05 | $8.26 | $8.94 | $7.29 | 9,552,016 |
| 2020-04-28 | $8.25 | $8.48 | $7.92 | $8.10 | $6.61 | 7,575,631 |
| 2020-04-27 | $7.57 | $8.12 | $7.41 | $8.05 | $6.57 | 6,849,459 |
| 2020-04-24 | $7.96 | $8.15 | $7.49 | $7.63 | $6.23 | 7,368,830 |
| 2020-04-23 | $7.39 | $7.79 | $7.36 | $7.72 | $6.30 | 5,681,332 |
| 2020-04-22 | $7.47 | $7.47 | $6.94 | $7.22 | $5.89 | 7,066,224 |
| 2020-04-21 | $6.86 | $7.18 | $6.69 | $7.17 | $5.85 | 11,397,878 |
| 2020-04-20 | $6.80 | $7.51 | $6.71 | $7.12 | $5.81 | 17,330,825 |
| 2020-04-17 | $6.56 | $7.38 | $6.56 | $7.27 | $5.93 | 14,622,906 |
| 2020-04-16 | $6.45 | $6.52 | $6.27 | $6.33 | $5.16 | 5,013,622 |
| 2020-04-15 | $6.36 | $6.65 | $6.26 | $6.48 | $5.29 | 10,626,317 |
| 2020-04-14 | $6.35 | $6.77 | $6.34 | $6.75 | $5.51 | 11,045,946 |
| 2020-04-13 | $6.25 | $6.47 | $5.83 | $6.33 | $5.16 | 9,421,593 |
| 2020-04-09 | $5.62 | $6.41 | $5.53 | $5.70 | $4.65 | 13,434,699 |
| 2020-04-08 | $5.33 | $5.54 | $5.19 | $5.43 | $4.43 | 8,599,655 |
| 2020-04-07 | $5.67 | $5.86 | $5.09 | $5.15 | $4.20 | 18,855,366 |
| 2020-04-06 | $5.35 | $5.80 | $5.21 | $5.23 | $4.27 | 6,967,091 |
| 2020-04-03 | $5.55 | $5.55 | $4.61 | $5.19 | $4.23 | 7,848,770 |
| 2020-04-02 | $5.36 | $6.19 | $5.06 | $5.20 | $4.24 | 9,332,047 |
| 2020-04-01 | $4.90 | $5.23 | $4.75 | $5.10 | $4.16 | 6,620,140 |
| 2020-03-31 | $5.24 | $5.41 | $4.80 | $5.28 | $4.31 | 15,142,909 |
| 2020-03-30 | $5.40 | $5.40 | $4.53 | $5.00 | $4.08 | 10,475,918 |
| 2020-03-27 | $5.80 | $5.86 | $5.35 | $5.53 | $4.51 | 9,527,114 |
| 2020-03-26 | $5.90 | $6.48 | $5.72 | $5.93 | $4.84 | 9,572,101 |
| 2020-03-25 | $5.45 | $6.15 | $5.03 | $5.87 | $4.79 | 11,695,580 |
| 2020-03-24 | $5.02 | $5.39 | $4.96 | $5.26 | $4.29 | 11,291,123 |
| 2020-03-23 | $5.75 | $5.75 | $4.50 | $4.63 | $3.78 | 11,591,899 |
| 2020-03-20 | $5.20 | $6.10 | $4.76 | $5.67 | $4.63 | 24,881,810 |
| 2020-03-19 | $3.45 | $5.08 | $3.28 | $4.58 | $3.74 | 16,463,509 |
| 2020-03-18 | $4.51 | $4.51 | $3.00 | $3.29 | $2.68 | 16,455,698 |
| 2020-03-17 | $5.62 | $5.65 | $4.73 | $4.84 | $3.95 | 12,656,681 |
| 2020-03-16 | $5.65 | $5.95 | $4.85 | $5.43 | $4.43 | 9,534,513 |
| 2020-03-13 | $7.15 | $7.40 | $6.30 | $6.70 | $5.47 | 8,872,815 |
| 2020-03-12 | $7.48 | $7.57 | $6.30 | $6.36 | $5.19 | 9,892,898 |
| 2020-03-11 | $8.33 | $9.00 | $8.14 | $8.46 | $6.90 | 8,126,146 |
| 2020-03-10 | $9.10 | $9.29 | $6.85 | $8.82 | $7.20 | 12,441,962 |
| 2020-03-09 | $9.38 | $9.42 | $7.53 | $7.85 | $6.40 | 17,823,334 |
| 2020-03-06 | $12.82 | $12.87 | $11.74 | $11.99 | $9.78 | 11,016,833 |
| 2020-03-05 | $13.52 | $13.52 | $12.92 | $13.10 | $10.69 | 6,111,433 |
| 2020-03-04 | $14.04 | $14.11 | $13.61 | $13.74 | $11.21 | 5,460,513 |
| 2020-03-03 | $14.34 | $14.71 | $13.59 | $13.81 | $11.27 | 6,152,565 |
| 2020-03-02 | $13.83 | $14.44 | $13.33 | $14.28 | $11.65 | 8,068,423 |
| 2020-02-28 | $13.23 | $13.68 | $12.76 | $13.67 | $11.15 | 9,530,040 |
| 2020-02-27 | $13.73 | $13.95 | $13.02 | $13.54 | $11.05 | 8,248,865 |
| 2020-02-26 | $14.67 | $14.81 | $14.04 | $14.07 | $11.48 | 5,450,083 |
| 2020-02-25 | $15.55 | $15.63 | $14.53 | $14.61 | $11.92 | 6,542,500 |
| 2020-02-24 | $15.40 | $15.52 | $14.90 | $15.47 | $12.62 | 5,440,394 |
| 2020-02-21 | $16.09 | $16.11 | $15.58 | $15.84 | $12.92 | 4,449,547 |
| 2020-02-20 | $16.24 | $16.41 | $16.13 | $16.16 | $13.18 | 3,249,016 |
| 2020-02-19 | $16.39 | $16.52 | $16.27 | $16.28 | $13.28 | 2,659,067 |
| 2020-02-18 | $16.29 | $16.45 | $16.16 | $16.32 | $13.31 | 4,516,032 |
| 2020-02-14 | $16.29 | $16.41 | $16.18 | $16.38 | $13.36 | 2,744,023 |
| 2020-02-13 | $16.28 | $16.28 | $16.03 | $16.20 | $13.22 | 6,179,035 |
| 2020-02-12 | $16.04 | $16.33 | $16.00 | $16.24 | $13.25 | 3,506,504 |
| 2020-02-11 | $15.79 | $16.05 | $15.79 | $15.89 | $12.96 | 4,752,520 |
| 2020-02-10 | $16.18 | $16.20 | $15.57 | $15.69 | $12.80 | 6,856,835 |
| 2020-02-07 | $16.55 | $16.56 | $16.21 | $16.23 | $13.24 | 5,325,455 |
| 2020-02-06 | $17.03 | $17.03 | $16.53 | $16.60 | $13.54 | 5,765,647 |
| 2020-02-05 | $17.15 | $17.48 | $16.86 | $16.93 | $13.81 | 8,079,382 |
| 2020-02-04 | $16.70 | $17.01 | $16.62 | $16.78 | $13.69 | 5,433,786 |
| 2020-02-03 | $16.67 | $16.69 | $16.46 | $16.52 | $13.48 | 4,018,741 |
| 2020-01-31 | $16.87 | $16.95 | $16.46 | $16.65 | $13.58 | 3,889,285 |
| 2020-01-30 | $17.20 | $17.20 | $16.71 | $16.99 | $13.86 | 5,972,423 |
| 2020-01-29 | $17.67 | $17.79 | $17.51 | $17.55 | $14.02 | 2,858,856 |
| 2020-01-28 | $17.53 | $17.76 | $17.39 | $17.53 | $14.01 | 2,903,121 |
| 2020-01-27 | $17.53 | $17.63 | $17.29 | $17.42 | $13.92 | 3,350,546 |
| 2020-01-24 | $18.14 | $18.21 | $17.59 | $17.77 | $14.20 | 4,286,141 |
| 2020-01-23 | $18.16 | $18.29 | $17.71 | $18.15 | $14.50 | 4,778,947 |
| 2020-01-22 | $18.63 | $18.65 | $18.12 | $18.16 | $14.51 | 5,123,641 |
| 2020-01-21 | $18.95 | $18.95 | $18.58 | $18.59 | $14.85 | 3,995,564 |
| 2020-01-17 | $18.96 | $19.05 | $18.72 | $18.99 | $15.17 | 3,020,411 |
| 2020-01-16 | $18.84 | $19.02 | $18.77 | $18.89 | $15.09 | 3,080,229 |
| 2020-01-15 | $18.65 | $18.82 | $18.53 | $18.74 | $14.97 | 3,409,392 |
| 2020-01-14 | $18.78 | $18.79 | $18.54 | $18.61 | $14.87 | 4,597,102 |
| 2020-01-13 | $18.57 | $18.65 | $18.35 | $18.58 | $14.84 | 5,657,990 |
| 2020-01-10 | $18.64 | $18.68 | $18.43 | $18.54 | $14.81 | 3,297,334 |
| 2020-01-09 | $18.81 | $18.84 | $18.51 | $18.64 | $14.89 | 2,948,288 |
| 2020-01-08 | $19.20 | $19.39 | $18.81 | $18.86 | $15.07 | 4,616,002 |
| 2020-01-07 | $19.27 | $19.29 | $19.00 | $19.24 | $15.37 | 2,626,744 |
| 2020-01-06 | $18.87 | $19.32 | $18.82 | $19.27 | $15.40 | 5,950,784 |
| 2020-01-03 | $18.84 | $18.93 | $18.53 | $18.86 | $15.07 | 3,535,921 |
| 2020-01-02 | $18.50 | $18.70 | $18.49 | $18.68 | $14.92 | 2,877,355 |
| 2019-12-31 | $18.34 | $18.52 | $18.23 | $18.39 | $14.69 | 4,288,515 |
| 2019-12-30 | $18.77 | $18.85 | $18.36 | $18.39 | $14.69 | 4,707,227 |
| 2019-12-27 | $19.02 | $19.12 | $18.64 | $18.78 | $15.00 | 2,724,037 |
| 2019-12-26 | $18.88 | $19.16 | $18.86 | $19.06 | $15.23 | 3,980,205 |
| 2019-12-24 | $18.92 | $18.95 | $18.74 | $18.88 | $15.08 | 2,443,361 |
| 2019-12-23 | $18.54 | $18.91 | $18.50 | $18.90 | $15.10 | 5,427,944 |
| 2019-12-20 | $18.31 | $18.57 | $18.13 | $18.54 | $14.81 | 11,467,132 |
| 2019-12-19 | $18.22 | $18.40 | $18.12 | $18.24 | $14.57 | 4,620,400 |
| 2019-12-18 | $18.07 | $18.29 | $18.03 | $18.22 | $14.56 | 4,905,157 |
| 2019-12-17 | $17.71 | $18.42 | $17.71 | $18.11 | $14.47 | 6,393,083 |
| 2019-12-16 | $17.35 | $17.75 | $17.35 | $17.70 | $14.14 | 4,283,980 |
| 2019-12-13 | $17.66 | $17.66 | $17.15 | $17.28 | $13.81 | 4,658,753 |
| 2019-12-12 | $17.48 | $17.80 | $17.43 | $17.65 | $14.10 | 3,688,953 |
| 2019-12-11 | $18.00 | $18.08 | $17.41 | $17.53 | $14.01 | 4,360,501 |
| 2019-12-10 | $17.78 | $18.11 | $17.61 | $18.01 | $14.39 | 5,074,326 |
| 2019-12-09 | $17.23 | $17.62 | $17.22 | $17.56 | $14.03 | 4,283,949 |
| 2019-12-06 | $17.04 | $17.40 | $17.02 | $17.30 | $13.82 | 2,677,974 |
| 2019-12-05 | $17.29 | $17.41 | $17.01 | $17.02 | $13.60 | 4,165,404 |
| 2019-12-04 | $17.10 | $17.30 | $17.04 | $17.24 | $13.77 | 5,633,163 |
| 2019-12-03 | $17.28 | $17.29 | $17.00 | $17.03 | $13.61 | 4,400,174 |
| 2019-12-02 | $17.60 | $17.76 | $17.26 | $17.30 | $13.82 | 5,653,404 |
| 2019-11-29 | $17.66 | $17.69 | $17.40 | $17.40 | $13.90 | 1,463,584 |
| 2019-11-27 | $17.43 | $17.77 | $17.25 | $17.71 | $14.15 | 6,602,162 |
| 2019-11-26 | $17.80 | $17.84 | $17.29 | $17.41 | $13.91 | 3,189,312 |
| 2019-11-25 | $17.75 | $17.84 | $17.57 | $17.79 | $14.21 | 2,899,580 |
| 2019-11-22 | $17.63 | $17.88 | $17.60 | $17.78 | $14.21 | 2,363,107 |
| 2019-11-21 | $16.91 | $17.63 | $16.80 | $17.55 | $14.02 | 5,207,231 |
| 2019-11-20 | $16.92 | $17.14 | $16.77 | $16.86 | $13.47 | 4,463,600 |
| 2019-11-19 | $17.47 | $17.52 | $16.96 | $16.97 | $13.56 | 3,171,811 |
| 2019-11-18 | $17.62 | $17.69 | $17.39 | $17.46 | $13.95 | 2,830,913 |
| 2019-11-15 | $17.42 | $17.70 | $17.35 | $17.64 | $14.09 | 3,895,638 |
| 2019-11-14 | $17.55 | $17.55 | $17.28 | $17.37 | $13.88 | 3,116,770 |
| 2019-11-13 | $17.50 | $17.80 | $17.42 | $17.46 | $13.95 | 4,581,870 |
| 2019-11-12 | $17.77 | $18.11 | $17.56 | $17.58 | $14.05 | 4,046,815 |
| 2019-11-11 | $18.06 | $18.08 | $17.70 | $17.77 | $14.20 | 3,815,577 |
| 2019-11-08 | $18.30 | $18.35 | $18.00 | $18.19 | $14.53 | 2,982,861 |
| 2019-11-07 | $18.84 | $18.98 | $18.16 | $18.35 | $14.66 | 5,356,256 |
| 2019-11-06 | $19.10 | $19.47 | $18.66 | $18.74 | $14.97 | 3,856,226 |
| 2019-11-05 | $19.10 | $19.82 | $18.74 | $18.85 | $15.06 | 5,454,043 |
| 2019-11-04 | $18.80 | $19.11 | $18.80 | $19.09 | $15.25 | 5,680,398 |
| 2019-11-01 | $18.25 | $18.67 | $18.15 | $18.64 | $14.89 | 2,453,606 |
| 2019-10-31 | $18.18 | $18.22 | $17.78 | $18.13 | $14.48 | 2,402,988 |
| 2019-10-30 | $18.31 | $18.40 | $18.08 | $18.21 | $14.55 | 2,367,769 |
| 2019-10-29 | $18.60 | $18.71 | $18.42 | $18.59 | $14.56 | 3,716,961 |
| 2019-10-28 | $19.21 | $19.29 | $18.67 | $18.69 | $14.64 | 2,864,974 |
| 2019-10-25 | $18.94 | $19.22 | $18.91 | $19.11 | $14.97 | 1,827,281 |
| 2019-10-24 | $19.19 | $19.23 | $18.88 | $18.99 | $14.88 | 2,386,712 |
| 2019-10-23 | $19.31 | $19.32 | $18.91 | $19.17 | $15.02 | 2,503,548 |
| 2019-10-22 | $19.52 | $19.67 | $19.29 | $19.32 | $15.14 | 2,118,855 |
| 2019-10-21 | $19.42 | $19.57 | $19.39 | $19.47 | $15.25 | 2,311,916 |
| 2019-10-18 | $19.06 | $19.70 | $19.01 | $19.43 | $15.22 | 3,180,929 |
| 2019-10-17 | $18.70 | $19.23 | $18.62 | $19.14 | $15.00 | 3,949,737 |
| 2019-10-16 | $18.71 | $18.80 | $18.61 | $18.70 | $14.65 | 3,827,396 |
| 2019-10-15 | $18.68 | $18.97 | $18.67 | $18.72 | $14.67 | 2,921,341 |
| 2019-10-14 | $19.15 | $19.20 | $18.60 | $18.70 | $14.65 | 4,415,885 |
| 2019-10-11 | $19.35 | $19.55 | $19.17 | $19.18 | $15.03 | 3,622,435 |
| 2019-10-10 | $19.27 | $19.37 | $19.16 | $19.17 | $15.02 | 2,216,458 |
| 2019-10-09 | $19.56 | $19.68 | $19.08 | $19.16 | $15.01 | 2,926,297 |
| 2019-10-08 | $19.65 | $19.75 | $19.33 | $19.43 | $15.22 | 2,556,693 |
| 2019-10-07 | $20.08 | $20.14 | $19.80 | $19.81 | $15.52 | 1,406,530 |
| 2019-10-04 | $20.31 | $20.41 | $19.94 | $20.07 | $15.72 | 1,152,164 |
| 2019-10-03 | $20.00 | $20.31 | $19.72 | $20.26 | $15.87 | 1,599,148 |
| 2019-10-02 | $20.43 | $20.52 | $20.08 | $20.11 | $15.76 | 2,354,398 |
| 2019-10-01 | $20.82 | $20.93 | $20.51 | $20.55 | $16.10 | 1,966,485 |
| 2019-09-30 | $20.93 | $20.98 | $20.72 | $20.75 | $16.26 | 2,945,059 |
| 2019-09-27 | $20.77 | $21.08 | $20.74 | $20.96 | $16.42 | 1,627,731 |
| 2019-09-26 | $20.96 | $21.14 | $20.80 | $20.86 | $16.34 | 2,734,172 |
| 2019-09-25 | $21.05 | $21.21 | $20.86 | $21.07 | $16.51 | 3,974,109 |
| 2019-09-24 | $21.83 | $21.83 | $21.04 | $21.24 | $16.64 | 2,358,904 |
| 2019-09-23 | $21.50 | $21.90 | $21.48 | $21.78 | $17.06 | 2,024,974 |
| 2019-09-20 | $21.70 | $22.05 | $21.49 | $21.50 | $16.84 | 5,407,126 |
| 2019-09-19 | $21.87 | $22.61 | $21.46 | $21.58 | $16.91 | 6,246,792 |
| 2019-09-18 | $22.10 | $22.26 | $21.79 | $21.86 | $17.13 | 2,523,056 |
| 2019-09-17 | $22.22 | $22.49 | $21.90 | $22.18 | $17.38 | 3,103,490 |
| 2019-09-16 | $22.04 | $22.81 | $22.00 | $22.07 | $17.29 | 4,527,047 |
| 2019-09-13 | $21.32 | $21.73 | $21.28 | $21.57 | $16.90 | 3,509,254 |
| 2019-09-12 | $21.39 | $21.39 | $21.08 | $21.20 | $16.61 | 2,034,789 |
| 2019-09-11 | $21.42 | $21.56 | $21.31 | $21.44 | $16.80 | 3,531,483 |
| 2019-09-10 | $21.08 | $21.54 | $21.08 | $21.32 | $16.70 | 1,619,365 |
| 2019-09-09 | $21.18 | $21.46 | $21.02 | $21.12 | $16.55 | 2,587,707 |
| 2019-09-06 | $21.20 | $21.41 | $21.00 | $21.05 | $16.49 | 1,524,801 |
| 2019-09-05 | $21.51 | $21.65 | $21.28 | $21.28 | $16.67 | 1,793,193 |
| 2019-09-04 | $21.45 | $21.58 | $21.29 | $21.47 | $16.82 | 1,349,072 |
| 2019-09-03 | $21.35 | $21.48 | $21.16 | $21.30 | $16.69 | 1,719,011 |
| 2019-08-30 | $21.44 | $21.55 | $21.18 | $21.43 | $16.79 | 1,876,610 |
| 2019-08-29 | $21.35 | $21.81 | $21.29 | $21.42 | $16.78 | 1,916,816 |
| 2019-08-28 | $21.00 | $21.48 | $20.85 | $21.25 | $16.65 | 2,626,609 |
| 2019-08-27 | $21.05 | $21.18 | $20.56 | $20.85 | $16.33 | 1,466,799 |
| 2019-08-26 | $21.33 | $21.44 | $20.90 | $21.01 | $16.46 | 1,684,304 |
| 2019-08-23 | $21.79 | $21.89 | $21.10 | $21.22 | $16.62 | 2,105,932 |
| 2019-08-22 | $22.32 | $22.36 | $21.93 | $21.98 | $17.22 | 1,167,877 |
| 2019-08-21 | $22.22 | $22.34 | $22.14 | $22.26 | $17.44 | 2,155,929 |
| 2019-08-20 | $21.96 | $22.12 | $21.80 | $22.06 | $17.28 | 2,911,284 |
| 2019-08-19 | $21.85 | $22.10 | $21.29 | $21.92 | $17.17 | 3,139,366 |
| 2019-08-16 | $21.34 | $21.89 | $21.33 | $21.72 | $17.02 | 2,455,804 |
| 2019-08-15 | $21.55 | $21.55 | $21.29 | $21.34 | $16.72 | 2,130,641 |
| 2019-08-14 | $21.78 | $21.78 | $21.15 | $21.52 | $16.86 | 3,862,723 |
| 2019-08-13 | $21.50 | $21.93 | $21.44 | $21.75 | $17.04 | 2,783,381 |
| 2019-08-12 | $21.80 | $21.82 | $21.51 | $21.55 | $16.88 | 1,738,962 |
| 2019-08-09 | $22.51 | $22.58 | $21.78 | $21.82 | $17.09 | 2,123,345 |
| 2019-08-08 | $22.11 | $22.42 | $21.92 | $22.39 | $17.54 | 4,417,699 |
| 2019-08-07 | $22.00 | $22.27 | $21.51 | $22.19 | $17.38 | 3,283,449 |
| 2019-08-06 | $22.47 | $22.73 | $22.02 | $22.15 | $17.35 | 2,343,991 |
| 2019-08-05 | $22.55 | $22.56 | $22.04 | $22.34 | $17.50 | 2,780,225 |
| 2019-08-02 | $23.05 | $23.19 | $22.66 | $22.83 | $17.89 | 2,378,712 |
| 2019-08-01 | $23.68 | $23.70 | $22.84 | $22.96 | $17.99 | 3,202,797 |
| 2019-07-31 | $23.94 | $24.03 | $23.52 | $23.78 | $18.63 | 2,192,961 |
| 2019-07-30 | $23.73 | $24.02 | $23.45 | $23.95 | $18.76 | 2,375,103 |
| 2019-07-29 | $24.75 | $24.75 | $24.02 | $24.08 | $18.59 | 4,752,116 |
| 2019-07-26 | $24.89 | $24.89 | $24.60 | $24.60 | $18.99 | 1,532,133 |
| 2019-07-25 | $24.92 | $24.96 | $24.65 | $24.80 | $19.14 | 2,258,139 |
| 2019-07-24 | $24.81 | $24.88 | $24.65 | $24.78 | $19.13 | 875,424 |
| 2019-07-23 | $25.07 | $25.26 | $24.86 | $24.89 | $19.21 | 3,281,267 |
| 2019-07-22 | $24.70 | $25.12 | $24.61 | $25.04 | $19.33 | 2,019,086 |
| 2019-07-19 | $24.58 | $24.95 | $24.47 | $24.60 | $18.99 | 3,238,597 |
| 2019-07-18 | $24.46 | $24.58 | $24.19 | $24.51 | $18.92 | 2,146,877 |
| 2019-07-17 | $24.72 | $24.79 | $24.47 | $24.57 | $18.96 | 1,450,386 |
| 2019-07-16 | $24.61 | $24.68 | $24.44 | $24.55 | $18.95 | 864,907 |
| 2019-07-15 | $24.69 | $24.82 | $24.46 | $24.62 | $19.00 | 1,723,792 |
| 2019-07-12 | $24.69 | $24.87 | $24.54 | $24.64 | $19.02 | 1,171,695 |
| 2019-07-11 | $24.85 | $25.05 | $24.61 | $24.74 | $19.10 | 1,752,396 |
| 2019-07-10 | $24.64 | $24.97 | $24.25 | $24.79 | $19.13 | 3,756,240 |
| 2019-07-09 | $24.43 | $24.52 | $24.19 | $24.50 | $18.91 | 1,349,270 |
| 2019-07-08 | $24.65 | $24.75 | $24.29 | $24.49 | $18.90 | 1,270,661 |
| 2019-07-05 | $24.65 | $24.77 | $24.41 | $24.69 | $19.06 | 826,038 |
| 2019-07-03 | $24.45 | $24.80 | $24.38 | $24.60 | $18.99 | 921,891 |
| 2019-07-02 | $24.30 | $24.51 | $24.00 | $24.32 | $18.77 | 1,676,941 |
| 2019-07-01 | $24.59 | $24.60 | $24.24 | $24.32 | $18.77 | 1,528,769 |
| 2019-06-28 | $24.01 | $24.35 | $23.88 | $24.35 | $18.79 | 1,089,337 |
| 2019-06-27 | $24.15 | $24.18 | $23.70 | $23.97 | $18.50 | 1,138,335 |
| 2019-06-26 | $24.02 | $24.48 | $24.01 | $24.08 | $18.59 | 1,863,117 |
| 2019-06-25 | $24.00 | $24.12 | $23.82 | $23.89 | $18.44 | 2,426,525 |
| 2019-06-24 | $24.32 | $24.38 | $23.88 | $24.10 | $18.60 | 2,181,455 |
| 2019-06-21 | $24.12 | $24.43 | $24.04 | $24.28 | $18.74 | 3,517,118 |
| 2019-06-20 | $24.12 | $24.33 | $23.89 | $24.05 | $18.56 | 2,034,350 |
| 2019-06-19 | $23.64 | $23.90 | $23.48 | $23.84 | $18.40 | 1,123,341 |
| 2019-06-18 | $23.65 | $23.88 | $23.60 | $23.68 | $18.28 | 1,925,033 |
| 2019-06-17 | $24.13 | $24.13 | $23.34 | $23.61 | $18.22 | 2,238,240 |
| 2019-06-14 | $23.92 | $24.13 | $23.60 | $24.11 | $18.61 | 3,386,887 |
| 2019-06-13 | $23.81 | $24.16 | $23.66 | $23.90 | $18.45 | 3,221,077 |
| 2019-06-12 | $23.53 | $23.66 | $23.26 | $23.35 | $18.02 | 1,368,162 |
| 2019-06-11 | $23.50 | $23.86 | $23.45 | $23.62 | $18.23 | 2,073,455 |
| 2019-06-10 | $23.06 | $23.48 | $22.88 | $23.34 | $18.01 | 1,314,521 |
| 2019-06-07 | $23.09 | $23.22 | $22.92 | $22.92 | $17.69 | 1,232,888 |
| 2019-06-06 | $22.95 | $23.23 | $22.92 | $23.03 | $17.78 | 1,411,211 |
| 2019-06-05 | $23.15 | $23.24 | $22.64 | $22.87 | $17.65 | 1,396,899 |
| 2019-06-04 | $22.76 | $23.24 | $22.64 | $23.18 | $17.89 | 2,127,721 |
| 2019-06-03 | $22.78 | $22.84 | $22.38 | $22.57 | $17.42 | 1,518,265 |
| 2019-05-31 | $22.50 | $22.87 | $22.44 | $22.61 | $17.45 | 2,127,976 |
| 2019-05-30 | $23.36 | $23.43 | $22.83 | $22.83 | $17.62 | 1,842,914 |
| 2019-05-29 | $23.16 | $23.37 | $22.45 | $23.34 | $18.01 | 4,131,201 |
| 2019-05-28 | $23.85 | $23.88 | $23.30 | $23.43 | $18.08 | 2,824,420 |
| 2019-05-24 | $23.75 | $23.89 | $23.52 | $23.66 | $18.26 | 1,550,480 |
| 2019-05-23 | $23.74 | $23.76 | $23.27 | $23.62 | $18.23 | 2,363,312 |
| 2019-05-22 | $24.10 | $24.19 | $23.95 | $24.06 | $18.57 | 1,664,627 |
| 2019-05-21 | $24.07 | $24.50 | $24.00 | $24.27 | $18.73 | 2,318,126 |
| 2019-05-20 | $24.37 | $24.40 | $24.00 | $24.02 | $18.54 | 1,381,862 |
| 2019-05-17 | $24.48 | $24.58 | $24.30 | $24.35 | $18.79 | 1,683,836 |
| 2019-05-16 | $24.41 | $24.69 | $24.37 | $24.47 | $18.89 | 1,734,202 |
| 2019-05-15 | $23.89 | $24.30 | $23.73 | $24.22 | $18.69 | 1,467,634 |
| 2019-05-14 | $23.86 | $24.36 | $23.86 | $23.93 | $18.47 | 1,511,144 |
| 2019-05-13 | $24.06 | $24.12 | $23.71 | $23.71 | $18.30 | 1,194,362 |
| 2019-05-10 | $23.43 | $24.11 | $23.39 | $24.10 | $18.60 | 1,725,737 |
| 2019-05-09 | $23.64 | $23.67 | $23.18 | $23.45 | $18.10 | 1,005,646 |
| 2019-05-08 | $23.85 | $24.23 | $23.56 | $23.80 | $18.37 | 2,695,601 |
| 2019-05-07 | $23.35 | $23.73 | $23.21 | $23.46 | $18.11 | 2,684,836 |
| 2019-05-06 | $23.25 | $23.58 | $23.17 | $23.43 | $18.08 | 1,434,848 |
| 2019-05-03 | $23.20 | $23.54 | $23.15 | $23.51 | $18.15 | 1,484,301 |
| 2019-05-02 | $23.16 | $23.27 | $23.07 | $23.15 | $17.87 | 1,531,743 |
| 2019-05-01 | $23.17 | $23.53 | $23.09 | $23.40 | $18.06 | 969,810 |
| 2019-04-30 | $23.75 | $23.76 | $23.11 | $23.15 | $17.87 | 1,257,699 |
| 2019-04-29 | $23.74 | $23.94 | $23.63 | $23.77 | $18.07 | 1,057,333 |
| 2019-04-26 | $23.61 | $23.82 | $23.43 | $23.75 | $18.05 | 858,004 |
| 2019-04-25 | $23.88 | $23.94 | $23.67 | $23.69 | $18.01 | 942,065 |
| 2019-04-24 | $24.20 | $24.20 | $23.88 | $23.88 | $18.15 | 1,315,944 |
| 2019-04-23 | $24.40 | $24.41 | $24.15 | $24.16 | $18.36 | 1,508,478 |
| 2019-04-22 | $24.00 | $24.34 | $24.00 | $24.31 | $18.48 | 1,370,416 |
| 2019-04-18 | $24.17 | $24.19 | $23.90 | $23.99 | $18.23 | 1,076,496 |
| 2019-04-17 | $24.38 | $24.78 | $24.18 | $24.18 | $18.38 | 1,632,961 |
| 2019-04-16 | $24.67 | $24.67 | $24.22 | $24.30 | $18.47 | 1,122,593 |
| 2019-04-15 | $24.88 | $24.88 | $24.48 | $24.61 | $18.70 | 1,296,388 |
| 2019-04-12 | $24.75 | $24.82 | $24.53 | $24.77 | $18.83 | 1,375,493 |
| 2019-04-11 | $24.19 | $24.56 | $24.10 | $24.56 | $18.67 | 1,812,775 |
| 2019-04-10 | $24.43 | $24.49 | $24.16 | $24.22 | $18.41 | 1,956,020 |
| 2019-04-09 | $24.86 | $24.86 | $24.30 | $24.36 | $18.51 | 2,239,811 |
| 2019-04-08 | $24.95 | $25.09 | $24.70 | $24.87 | $18.90 | 2,548,312 |
| 2019-04-05 | $24.67 | $25.05 | $24.56 | $24.91 | $18.93 | 1,184,924 |
| 2019-04-04 | $24.84 | $24.84 | $24.32 | $24.58 | $18.68 | 1,043,407 |
| 2019-04-03 | $24.74 | $24.82 | $24.30 | $24.49 | $18.61 | 804,765 |
| 2019-04-02 | $24.67 | $24.82 | $24.47 | $24.71 | $18.78 | 1,182,606 |
| 2019-04-01 | $24.71 | $24.85 | $24.56 | $24.70 | $18.77 | 1,093,917 |
| 2019-03-29 | $24.72 | $24.72 | $24.28 | $24.51 | $18.63 | 1,842,115 |
| 2019-03-28 | $24.13 | $24.54 | $24.09 | $24.47 | $18.60 | 1,000,442 |
| 2019-03-27 | $24.23 | $24.45 | $24.07 | $24.30 | $18.47 | 1,426,734 |
| 2019-03-26 | $24.43 | $24.84 | $24.20 | $24.32 | $18.48 | 1,390,323 |
| 2019-03-25 | $24.50 | $24.52 | $24.08 | $24.33 | $18.49 | 1,340,056 |
| 2019-03-22 | $24.86 | $24.86 | $24.27 | $24.48 | $18.61 | 1,207,713 |
| 2019-03-21 | $24.83 | $25.15 | $24.78 | $24.99 | $18.99 | 3,012,224 |
| 2019-03-20 | $24.89 | $25.16 | $24.78 | $24.92 | $18.94 | 2,636,117 |
| 2019-03-19 | $24.91 | $25.27 | $24.78 | $24.92 | $18.94 | 2,123,902 |
| 2019-03-18 | $24.37 | $24.85 | $24.34 | $24.79 | $18.84 | 1,042,624 |
| 2019-03-15 | $24.12 | $24.42 | $24.12 | $24.30 | $18.47 | 2,492,619 |
| 2019-03-14 | $24.18 | $24.43 | $24.18 | $24.24 | $18.42 | 1,218,085 |
| 2019-03-13 | $24.26 | $24.39 | $24.11 | $24.25 | $18.43 | 2,732,908 |
| 2019-03-12 | $24.35 | $24.36 | $24.04 | $24.14 | $18.35 | 709,014 |
| 2019-03-11 | $23.91 | $24.25 | $23.81 | $24.20 | $18.39 | 1,825,280 |
| 2019-03-08 | $23.63 | $23.88 | $23.41 | $23.71 | $18.02 | 1,168,574 |
| 2019-03-07 | $23.52 | $24.02 | $23.47 | $23.97 | $18.22 | 1,763,551 |
| 2019-03-06 | $23.65 | $23.89 | $23.42 | $23.55 | $17.90 | 2,134,430 |
| 2019-03-05 | $23.86 | $23.94 | $23.54 | $23.70 | $18.01 | 1,498,642 |
| 2019-03-04 | $23.73 | $23.93 | $23.53 | $23.89 | $18.16 | 2,911,041 |
| 2019-03-01 | $23.34 | $23.70 | $23.01 | $23.62 | $17.95 | 2,813,342 |
| 2019-02-28 | $23.41 | $23.64 | $23.20 | $23.34 | $17.74 | 5,313,884 |
| 2019-02-27 | $23.53 | $23.68 | $23.08 | $23.18 | $17.62 | 3,377,440 |
| 2019-02-26 | $23.69 | $23.84 | $23.41 | $23.46 | $17.83 | 3,217,823 |
| 2019-02-25 | $23.63 | $23.91 | $23.46 | $23.74 | $18.04 | 2,069,916 |
| 2019-02-22 | $23.73 | $23.95 | $23.68 | $23.69 | $18.01 | 2,206,171 |
| 2019-02-21 | $23.81 | $23.81 | $23.44 | $23.56 | $17.91 | 2,693,382 |
| 2019-02-20 | $24.20 | $24.35 | $23.80 | $23.83 | $18.11 | 2,892,949 |
| 2019-02-19 | $24.31 | $24.58 | $24.11 | $24.29 | $18.46 | 4,595,845 |
| 2019-02-15 | $24.20 | $24.53 | $24.09 | $24.38 | $18.53 | 1,846,550 |
| 2019-02-14 | $23.91 | $24.17 | $23.69 | $24.06 | $18.29 | 1,933,890 |
| 2019-02-13 | $23.50 | $24.08 | $23.42 | $23.80 | $18.09 | 2,918,817 |
| 2019-02-12 | $23.56 | $23.70 | $23.22 | $23.43 | $17.81 | 2,797,619 |
| 2019-02-11 | $22.78 | $23.31 | $22.72 | $23.27 | $17.69 | 4,151,382 |
| 2019-02-08 | $22.87 | $22.98 | $22.62 | $22.92 | $17.42 | 3,128,692 |
| 2019-02-07 | $23.12 | $23.26 | $22.78 | $22.91 | $17.41 | 5,518,234 |
| 2019-02-06 | $23.49 | $24.00 | $23.21 | $23.29 | $17.70 | 6,715,835 |
| 2019-02-05 | $22.91 | $23.29 | $22.83 | $22.89 | $17.40 | 3,852,987 |
| 2019-02-04 | $23.04 | $23.27 | $22.90 | $23.11 | $17.56 | 2,318,038 |
| 2019-02-01 | $22.80 | $23.32 | $22.73 | $23.09 | $17.55 | 2,615,341 |
| 2019-01-31 | $23.00 | $23.42 | $22.59 | $22.77 | $17.31 | 2,381,215 |
| 2019-01-30 | $23.29 | $23.30 | $22.90 | $22.98 | $17.47 | 2,504,512 |
| 2019-01-29 | $22.79 | $23.49 | $22.63 | $23.29 | $17.47 | 3,025,699 |
| 2019-01-28 | $22.87 | $22.90 | $22.40 | $22.64 | $16.99 | 3,468,531 |
| 2019-01-25 | $23.33 | $23.55 | $23.08 | $23.09 | $17.32 | 2,520,392 |
| 2019-01-24 | $23.34 | $23.39 | $23.14 | $23.30 | $17.48 | 2,219,394 |
| 2019-01-23 | $23.54 | $23.62 | $23.13 | $23.35 | $17.52 | 2,115,037 |
| 2019-01-22 | $23.84 | $23.84 | $23.23 | $23.42 | $17.57 | 2,475,612 |
| 2019-01-18 | $23.63 | $24.00 | $23.48 | $24.00 | $18.01 | 1,571,775 |
| 2019-01-17 | $23.63 | $23.96 | $23.41 | $23.45 | $17.59 | 2,337,680 |
| 2019-01-16 | $23.92 | $24.00 | $23.63 | $23.77 | $17.83 | 1,505,315 |
| 2019-01-15 | $23.33 | $23.90 | $23.27 | $23.74 | $17.81 | 2,712,269 |
| 2019-01-14 | $23.17 | $23.59 | $23.00 | $23.26 | $17.45 | 2,402,749 |
| 2019-01-11 | $23.54 | $23.69 | $23.26 | $23.41 | $17.56 | 2,637,650 |
| 2019-01-10 | $23.81 | $23.94 | $23.48 | $23.76 | $17.83 | 4,406,745 |
| 2019-01-09 | $24.11 | $24.36 | $23.68 | $24.06 | $18.05 | 3,616,210 |
| 2019-01-08 | $23.66 | $24.07 | $23.42 | $23.82 | $17.87 | 2,703,748 |
| 2019-01-07 | $22.91 | $23.51 | $22.83 | $23.29 | $17.47 | 3,443,002 |
| 2019-01-04 | $21.76 | $22.89 | $21.72 | $22.60 | $16.96 | 3,960,335 |
| 2019-01-03 | $20.77 | $21.63 | $20.77 | $21.31 | $15.99 | 5,012,337 |
| 2019-01-02 | $19.72 | $20.78 | $19.65 | $20.57 | $15.43 | 2,171,778 |
| 2018-12-31 | $19.99 | $20.34 | $19.91 | $20.04 | $15.03 | 3,860,950 |
| 2018-12-28 | $20.06 | $20.39 | $19.61 | $19.98 | $14.99 | 4,140,445 |
| 2018-12-27 | $20.41 | $20.79 | $19.34 | $20.05 | $15.04 | 7,589,334 |
| 2018-12-26 | $19.94 | $20.89 | $19.66 | $20.89 | $15.67 | 4,234,932 |
| 2018-12-24 | $20.75 | $20.88 | $19.80 | $19.84 | $14.88 | 2,083,483 |
| 2018-12-21 | $21.28 | $21.51 | $20.76 | $21.02 | $15.77 | 5,616,863 |
| 2018-12-20 | $21.45 | $21.93 | $20.79 | $21.39 | $16.05 | 3,827,779 |
| 2018-12-19 | $21.59 | $22.55 | $21.57 | $21.61 | $16.21 | 4,557,139 |
| 2018-12-18 | $22.21 | $22.49 | $21.42 | $21.62 | $16.22 | 3,834,018 |
| 2018-12-17 | $22.97 | $23.05 | $22.23 | $22.26 | $16.70 | 4,803,267 |
| 2018-12-14 | $23.13 | $23.60 | $23.05 | $23.09 | $17.32 | 4,347,035 |
| 2018-12-13 | $22.62 | $23.49 | $22.62 | $23.29 | $17.47 | 3,543,640 |
| 2018-12-12 | $22.49 | $23.17 | $22.24 | $22.69 | $17.02 | 2,543,889 |
| 2018-12-11 | $22.08 | $22.41 | $21.98 | $22.19 | $16.65 | 2,145,199 |
| 2018-12-10 | $21.90 | $22.09 | $21.59 | $21.81 | $16.36 | 2,511,114 |
| 2018-12-07 | $22.39 | $22.95 | $22.08 | $22.22 | $16.67 | 3,305,393 |
| 2018-12-06 | $21.80 | $22.13 | $21.38 | $22.08 | $16.57 | 2,872,071 |
| 2018-12-04 | $23.27 | $23.38 | $22.27 | $22.30 | $16.73 | 2,578,796 |
| 2018-12-03 | $23.44 | $23.85 | $23.18 | $23.39 | $17.55 | 2,186,023 |
| 2018-11-30 | $22.80 | $23.17 | $22.46 | $23.03 | $17.28 | 3,820,890 |
| 2018-11-29 | $22.36 | $23.23 | $22.35 | $22.98 | $17.24 | 3,576,584 |
| 2018-11-28 | $22.13 | $22.33 | $21.95 | $22.30 | $16.73 | 3,797,848 |
| 2018-11-27 | $21.73 | $22.20 | $21.70 | $22.02 | $16.52 | 3,733,221 |
| 2018-11-26 | $21.45 | $21.98 | $21.40 | $21.79 | $16.35 | 2,254,248 |
| 2018-11-23 | $21.14 | $21.44 | $20.97 | $21.16 | $15.87 | 1,225,469 |
| 2018-11-21 | $21.02 | $22.19 | $21.02 | $21.78 | $16.34 | 2,073,777 |
| 2018-11-20 | $21.39 | $21.42 | $20.66 | $20.92 | $15.69 | 6,169,578 |
| 2018-11-19 | $21.81 | $22.30 | $21.60 | $21.71 | $16.29 | 2,145,946 |
| 2018-11-16 | $22.20 | $22.45 | $21.87 | $22.03 | $16.53 | 2,443,965 |
| 2018-11-15 | $22.05 | $22.45 | $21.96 | $22.16 | $16.63 | 2,197,209 |
| 2018-11-14 | $22.53 | $22.68 | $21.88 | $22.10 | $16.58 | 2,689,702 |
| 2018-11-13 | $22.70 | $22.97 | $22.12 | $22.16 | $16.63 | 2,003,370 |
| 2018-11-12 | $23.03 | $23.04 | $22.60 | $22.67 | $17.01 | 1,323,126 |
| 2018-11-09 | $23.22 | $23.22 | $22.68 | $23.01 | $17.26 | 2,036,275 |
| 2018-11-08 | $23.71 | $23.99 | $23.40 | $23.50 | $17.63 | 2,777,094 |
| 2018-11-07 | $24.00 | $24.56 | $23.54 | $23.65 | $17.74 | 3,697,674 |
| 2018-11-06 | $23.29 | $23.85 | $22.84 | $23.71 | $17.79 | 2,896,641 |
| 2018-11-05 | $22.56 | $23.52 | $22.38 | $23.31 | $17.49 | 2,333,711 |
| 2018-11-02 | $22.98 | $23.09 | $22.32 | $22.35 | $16.77 | 2,233,395 |
| 2018-11-01 | $21.87 | $22.89 | $21.87 | $22.82 | $17.12 | 2,805,094 |
| 2018-10-31 | $21.82 | $22.63 | $21.77 | $21.77 | $16.33 | 3,495,087 |
| 2018-10-30 | $21.35 | $21.99 | $21.32 | $21.60 | $16.21 | 1,420,668 |
| 2018-10-29 | $22.21 | $22.44 | $21.65 | $21.91 | $16.21 | 2,117,059 |
| 2018-10-26 | $22.19 | $22.44 | $21.85 | $22.14 | $16.38 | 2,154,876 |
| 2018-10-25 | $22.20 | $22.67 | $22.03 | $22.43 | $16.60 | 2,581,813 |
| 2018-10-24 | $23.26 | $23.29 | $21.95 | $22.01 | $16.29 | 2,793,742 |
| 2018-10-23 | $23.41 | $23.49 | $22.82 | $23.23 | $17.19 | 1,843,425 |
| 2018-10-22 | $24.21 | $24.32 | $23.74 | $23.84 | $17.64 | 1,311,343 |
| 2018-10-19 | $24.27 | $24.61 | $24.11 | $24.17 | $17.88 | 2,149,665 |
| 2018-10-18 | $24.43 | $24.87 | $24.27 | $24.30 | $17.98 | 3,039,189 |
| 2018-10-17 | $24.95 | $25.08 | $24.60 | $24.71 | $18.28 | 2,942,169 |
| 2018-10-16 | $24.46 | $25.05 | $24.29 | $24.87 | $18.40 | 2,624,691 |
| 2018-10-15 | $24.42 | $24.68 | $24.18 | $24.18 | $17.89 | 1,599,618 |
| 2018-10-12 | $24.63 | $24.74 | $23.97 | $24.37 | $18.03 | 2,244,134 |
| 2018-10-11 | $24.58 | $24.83 | $24.15 | $24.33 | $18.00 | 2,012,730 |
| 2018-10-10 | $25.35 | $25.42 | $24.65 | $24.68 | $18.26 | 4,534,366 |
| 2018-10-09 | $25.25 | $25.81 | $25.13 | $25.44 | $18.82 | 1,537,802 |
| 2018-10-08 | $25.39 | $25.43 | $24.96 | $25.28 | $18.71 | 3,981,449 |
| 2018-10-05 | $25.45 | $25.86 | $25.21 | $25.45 | $18.83 | 1,515,567 |
| 2018-10-04 | $25.86 | $26.00 | $25.39 | $25.46 | $18.84 | 2,110,482 |
| 2018-10-03 | $25.53 | $26.14 | $25.45 | $25.88 | $19.15 | 2,973,402 |
| 2018-10-02 | $25.61 | $25.62 | $25.12 | $25.45 | $18.83 | 2,182,271 |
| 2018-10-01 | $25.05 | $25.70 | $25.04 | $25.55 | $18.91 | 3,091,821 |
| 2018-09-28 | $24.35 | $25.05 | $24.33 | $25.01 | $18.51 | 2,059,389 |
| 2018-09-27 | $23.98 | $24.61 | $23.95 | $24.41 | $18.06 | 1,993,737 |
| 2018-09-26 | $24.11 | $24.18 | $23.82 | $23.94 | $17.71 | 2,068,591 |
| 2018-09-25 | $24.32 | $24.39 | $23.94 | $24.20 | $17.91 | 1,445,929 |
| 2018-09-24 | $25.19 | $25.24 | $24.09 | $24.21 | $17.91 | 2,356,881 |
| 2018-09-21 | $24.96 | $24.99 | $24.67 | $24.83 | $18.37 | 2,248,304 |
| 2018-09-20 | $24.79 | $25.19 | $24.53 | $24.92 | $18.44 | 2,499,500 |
| 2018-09-19 | $25.03 | $25.10 | $24.57 | $24.79 | $18.34 | 2,266,105 |
| 2018-09-18 | $25.30 | $25.41 | $24.82 | $25.03 | $18.52 | 1,415,808 |
| 2018-09-17 | $25.16 | $25.32 | $25.05 | $25.14 | $18.60 | 1,390,381 |
| 2018-09-14 | $25.32 | $25.40 | $24.82 | $25.20 | $18.65 | 2,252,228 |
| 2018-09-13 | $25.42 | $25.58 | $25.14 | $25.38 | $18.78 | 1,412,025 |
| 2018-09-12 | $25.59 | $25.68 | $25.30 | $25.44 | $18.82 | 2,266,121 |
| 2018-09-11 | $24.90 | $25.61 | $24.90 | $25.59 | $18.94 | 1,970,277 |
| 2018-09-10 | $25.28 | $25.50 | $24.80 | $25.03 | $18.52 | 2,814,043 |
| 2018-09-07 | $25.46 | $25.47 | $25.12 | $25.27 | $18.70 | 2,876,866 |
| 2018-09-06 | $26.29 | $26.29 | $25.35 | $25.57 | $18.92 | 3,102,292 |
| 2018-09-05 | $26.06 | $26.36 | $25.41 | $26.34 | $19.49 | 2,948,738 |
| 2018-09-04 | $26.12 | $26.35 | $25.78 | $26.10 | $19.31 | 2,738,136 |
| 2018-08-31 | $26.08 | $26.14 | $25.64 | $26.12 | $19.33 | 1,188,050 |
| 2018-08-30 | $26.24 | $26.24 | $25.72 | $26.10 | $19.31 | 1,349,532 |
| 2018-08-29 | $26.37 | $26.43 | $25.99 | $26.31 | $19.47 | 2,297,442 |
| 2018-08-28 | $26.73 | $26.88 | $26.23 | $26.43 | $19.56 | 3,409,538 |
| 2018-08-27 | $27.18 | $27.20 | $26.60 | $26.87 | $19.88 | 2,431,093 |
| 2018-08-24 | $27.25 | $27.25 | $26.76 | $27.14 | $20.08 | 1,866,114 |
| 2018-08-23 | $27.55 | $27.55 | $27.12 | $27.13 | $20.08 | 1,646,137 |
| 2018-08-22 | $27.24 | $27.60 | $26.95 | $27.56 | $20.39 | 2,507,992 |
| 2018-08-21 | $27.44 | $27.52 | $27.09 | $27.22 | $20.14 | 2,177,994 |
| 2018-08-20 | $27.09 | $27.37 | $26.99 | $27.29 | $20.19 | 2,935,166 |
| 2018-08-17 | $26.95 | $27.20 | $26.88 | $27.08 | $20.04 | 1,503,745 |
| 2018-08-16 | $26.44 | $27.31 | $26.31 | $26.85 | $19.87 | 2,464,577 |
| 2018-08-15 | $26.60 | $26.67 | $26.18 | $26.30 | $19.46 | 2,707,131 |
| 2018-08-14 | $26.42 | $26.92 | $26.32 | $26.80 | $19.83 | 2,512,366 |
| 2018-08-13 | $27.27 | $27.31 | $26.24 | $26.30 | $19.46 | 3,121,138 |
| 2018-08-10 | $26.97 | $27.70 | $26.89 | $27.27 | $20.18 | 16,525,844 |
| 2018-08-09 | $26.85 | $26.99 | $26.55 | $26.84 | $19.86 | 5,587,164 |
| 2018-08-08 | $25.91 | $26.75 | $25.81 | $26.74 | $19.79 | 7,435,931 |
| 2018-08-07 | $25.91 | $26.36 | $25.01 | $25.05 | $18.54 | 2,883,762 |
| 2018-08-06 | $25.60 | $25.90 | $25.55 | $25.85 | $19.13 | 1,840,014 |
| 2018-08-03 | $25.40 | $25.68 | $25.35 | $25.52 | $18.88 | 1,291,143 |
| 2018-08-02 | $24.89 | $25.55 | $24.85 | $25.39 | $18.79 | 1,532,128 |
| 2018-08-01 | $24.69 | $25.15 | $24.52 | $25.04 | $18.53 | 2,056,523 |
| 2018-07-31 | $24.48 | $24.83 | $24.30 | $24.78 | $18.34 | 1,251,670 |
| 2018-07-30 | $24.25 | $24.61 | $24.23 | $24.54 | $18.16 | 1,579,120 |
| 2018-07-27 | $24.88 | $25.13 | $24.15 | $24.37 | $17.82 | 2,308,409 |
| 2018-07-26 | $24.33 | $24.92 | $24.31 | $24.85 | $18.17 | 1,547,422 |
| 2018-07-25 | $23.76 | $24.45 | $23.67 | $24.37 | $17.82 | 2,115,333 |
| 2018-07-24 | $23.99 | $24.36 | $23.81 | $23.92 | $17.49 | 2,728,233 |
| 2018-07-23 | $23.96 | $24.09 | $23.59 | $23.89 | $17.46 | 1,154,059 |
| 2018-07-20 | $24.30 | $24.64 | $23.81 | $23.84 | $17.43 | 2,677,358 |
| 2018-07-19 | $24.21 | $24.85 | $24.01 | $24.22 | $17.71 | 3,893,896 |
| 2018-07-18 | $23.32 | $23.81 | $23.08 | $23.60 | $17.25 | 5,204,030 |
| 2018-07-17 | $23.20 | $23.64 | $22.93 | $23.00 | $16.81 | 2,279,202 |
| 2018-07-16 | $23.37 | $23.47 | $23.20 | $23.40 | $17.11 | 1,291,498 |
| 2018-07-13 | $23.25 | $23.58 | $23.01 | $23.53 | $17.20 | 1,805,861 |
| 2018-07-12 | $23.20 | $23.35 | $22.68 | $23.22 | $16.97 | 1,405,009 |
| 2018-07-11 | $23.69 | $23.77 | $23.23 | $23.25 | $17.00 | 2,114,046 |
| 2018-07-10 | $23.61 | $24.01 | $23.58 | $23.87 | $17.45 | 2,301,571 |
| 2018-07-09 | $23.68 | $23.78 | $23.43 | $23.53 | $17.20 | 1,812,403 |
| 2018-07-06 | $23.33 | $23.63 | $23.25 | $23.43 | $17.13 | 1,536,621 |
| 2018-07-05 | $23.71 | $23.75 | $23.32 | $23.34 | $17.06 | 1,008,235 |
| 2018-07-03 | $23.69 | $24.06 | $23.37 | $23.50 | $17.18 | 1,475,684 |
| 2018-07-02 | $23.50 | $23.72 | $23.19 | $23.57 | $17.23 | 1,619,032 |
| 2018-06-29 | $23.60 | $23.88 | $23.51 | $23.64 | $17.28 | 1,945,102 |
| 2018-06-28 | $23.61 | $23.77 | $23.26 | $23.49 | $17.17 | 1,587,038 |
| 2018-06-27 | $24.06 | $24.20 | $23.50 | $23.58 | $17.24 | 2,869,629 |
| 2018-06-26 | $23.58 | $24.05 | $23.45 | $23.92 | $17.49 | 1,443,574 |
| 2018-06-25 | $24.38 | $24.39 | $23.34 | $23.49 | $17.17 | 1,627,348 |
| 2018-06-22 | $24.88 | $25.15 | $24.35 | $24.51 | $17.92 | 1,303,864 |
| 2018-06-21 | $24.31 | $24.35 | $23.89 | $24.17 | $17.67 | 1,162,232 |
| 2018-06-20 | $24.75 | $24.84 | $24.31 | $24.46 | $17.88 | 1,128,932 |
| 2018-06-19 | $24.40 | $24.75 | $24.37 | $24.58 | $17.97 | 965,014 |
| 2018-06-18 | $23.98 | $24.73 | $23.97 | $24.66 | $18.03 | 1,156,691 |
| 2018-06-15 | $25.19 | $25.21 | $24.12 | $24.21 | $17.70 | 4,137,749 |
| 2018-06-14 | $25.28 | $25.47 | $25.18 | $25.21 | $18.43 | 1,082,330 |
| 2018-06-13 | $25.53 | $25.74 | $25.15 | $25.15 | $18.39 | 1,376,198 |
| 2018-06-12 | $25.28 | $26.38 | $25.27 | $25.51 | $18.65 | 3,292,126 |
| 2018-06-11 | $24.60 | $25.37 | $24.52 | $25.30 | $18.49 | 3,045,685 |
| 2018-06-08 | $24.74 | $24.75 | $24.41 | $24.63 | $18.01 | 2,280,440 |
| 2018-06-07 | $24.50 | $24.75 | $24.28 | $24.72 | $18.07 | 1,803,530 |
| 2018-06-06 | $24.01 | $24.44 | $23.90 | $24.34 | $17.79 | 1,999,591 |
| 2018-06-05 | $23.73 | $24.23 | $23.72 | $23.97 | $17.52 | 1,598,643 |
| 2018-06-04 | $23.84 | $24.02 | $23.57 | $23.85 | $17.43 | 2,829,049 |
| 2018-06-01 | $23.65 | $23.95 | $23.50 | $23.71 | $17.33 | 2,294,302 |
| 2018-05-31 | $23.30 | $24.02 | $23.30 | $23.50 | $17.18 | 2,889,361 |
| 2018-05-30 | $23.14 | $23.57 | $23.06 | $23.52 | $17.19 | 3,573,379 |
| 2018-05-29 | $22.99 | $23.52 | $22.80 | $23.00 | $16.81 | 2,458,644 |
| 2018-05-25 | $23.03 | $23.31 | $22.46 | $23.11 | $16.89 | 2,970,615 |
| 2018-05-24 | $23.84 | $23.95 | $23.25 | $23.32 | $17.05 | 3,655,165 |
| 2018-05-23 | $24.46 | $24.58 | $24.05 | $24.16 | $17.66 | 2,519,289 |
| 2018-05-22 | $24.85 | $25.06 | $24.60 | $24.67 | $18.03 | 1,990,681 |
| 2018-05-21 | $24.88 | $24.95 | $24.69 | $24.85 | $18.17 | 1,217,935 |
| 2018-05-18 | $24.83 | $24.86 | $24.48 | $24.78 | $18.11 | 1,391,149 |
| 2018-05-17 | $24.60 | $25.09 | $24.48 | $24.83 | $18.15 | 1,963,422 |
| 2018-05-16 | $24.36 | $24.56 | $24.25 | $24.43 | $17.86 | 1,405,535 |
| 2018-05-15 | $24.31 | $24.44 | $24.10 | $24.37 | $17.82 | 1,770,475 |
| 2018-05-14 | $23.67 | $24.47 | $23.67 | $24.40 | $17.84 | 2,067,831 |
| 2018-05-11 | $24.08 | $24.19 | $23.37 | $23.68 | $17.31 | 1,910,779 |
| 2018-05-10 | $24.43 | $24.59 | $24.04 | $24.09 | $17.61 | 3,981,357 |
| 2018-05-09 | $22.75 | $24.58 | $22.70 | $24.31 | $17.77 | 6,300,398 |
| 2018-05-08 | $24.77 | $24.82 | $24.13 | $24.54 | $17.94 | 1,814,519 |
| 2018-05-07 | $24.53 | $24.86 | $24.29 | $24.45 | $17.87 | 1,869,617 |
| 2018-05-04 | $23.59 | $24.35 | $23.57 | $24.35 | $17.80 | 1,985,879 |
| 2018-05-03 | $23.40 | $24.07 | $23.40 | $23.74 | $17.35 | 2,173,257 |
| 2018-05-02 | $23.57 | $23.83 | $23.29 | $23.55 | $17.22 | 5,236,359 |
| 2018-05-01 | $23.28 | $23.73 | $23.28 | $23.58 | $17.24 | 1,289,712 |
| 2018-04-30 | $23.80 | $23.90 | $23.38 | $23.51 | $17.19 | 2,274,577 |
| 2018-04-27 | $23.99 | $24.28 | $23.86 | $24.14 | $17.42 | 2,167,299 |
| 2018-04-26 | $24.37 | $24.50 | $23.88 | $24.04 | $17.35 | 3,010,876 |
| 2018-04-25 | $24.54 | $24.66 | $24.00 | $24.31 | $17.55 | 2,830,680 |
| 2018-04-24 | $25.02 | $25.23 | $24.51 | $24.76 | $17.87 | 2,574,999 |
| 2018-04-23 | $24.74 | $25.32 | $24.64 | $25.20 | $18.19 | 1,964,731 |
| 2018-04-20 | $24.34 | $24.81 | $24.06 | $24.67 | $17.81 | 1,656,820 |
| 2018-04-19 | $24.75 | $24.97 | $24.22 | $24.32 | $17.55 | 2,244,917 |
| 2018-04-18 | $25.58 | $25.95 | $24.57 | $24.62 | $17.77 | 4,181,607 |
| 2018-04-17 | $24.97 | $25.61 | $24.78 | $25.38 | $18.32 | 3,661,488 |
| 2018-04-16 | $23.79 | $25.00 | $23.66 | $24.88 | $17.96 | 4,539,184 |
| 2018-04-13 | $23.95 | $23.96 | $23.40 | $23.82 | $17.19 | 2,357,501 |
| 2018-04-12 | $24.58 | $24.61 | $23.71 | $23.87 | $17.23 | 4,807,506 |
| 2018-04-11 | $24.19 | $24.60 | $23.93 | $24.56 | $17.73 | 3,281,930 |
| 2018-04-10 | $23.51 | $24.48 | $23.45 | $24.31 | $17.55 | 7,895,481 |
| 2018-04-09 | $23.37 | $23.71 | $22.85 | $23.26 | $16.79 | 4,340,722 |
| 2018-04-06 | $23.08 | $23.43 | $22.80 | $22.98 | $16.59 | 2,790,322 |
| 2018-04-05 | $22.27 | $23.43 | $22.27 | $23.16 | $16.72 | 3,342,640 |
| 2018-04-04 | $21.51 | $22.25 | $21.26 | $22.20 | $16.02 | 2,086,635 |
| 2018-04-03 | $21.53 | $21.95 | $21.19 | $21.92 | $15.82 | 1,775,902 |
| 2018-04-02 | $22.01 | $22.22 | $21.30 | $21.44 | $15.48 | 8,544,482 |
| 2018-03-29 | $21.62 | $22.25 | $21.59 | $22.03 | $15.90 | 2,218,005 |
| 2018-03-28 | $21.44 | $22.02 | $21.44 | $21.61 | $15.60 | 2,064,831 |
| 2018-03-27 | $21.80 | $22.15 | $21.09 | $21.61 | $15.60 | 2,895,150 |
| 2018-03-26 | $22.00 | $22.05 | $21.34 | $21.79 | $15.73 | 3,443,318 |
| 2018-03-23 | $21.83 | $21.97 | $21.55 | $21.89 | $15.80 | 2,724,163 |
| 2018-03-22 | $21.75 | $22.09 | $21.70 | $21.77 | $15.71 | 1,888,502 |
| 2018-03-21 | $21.19 | $22.04 | $21.13 | $21.98 | $15.87 | 2,580,368 |
| 2018-03-20 | $21.24 | $21.29 | $20.75 | $21.11 | $15.24 | 2,788,036 |
| 2018-03-19 | $21.87 | $21.91 | $20.84 | $21.05 | $15.19 | 2,752,188 |
| 2018-03-16 | $21.72 | $22.19 | $21.64 | $21.96 | $15.85 | 3,503,770 |
| 2018-03-15 | $22.77 | $22.89 | $20.47 | $21.51 | $15.53 | 9,644,569 |
| 2018-03-14 | $23.27 | $23.31 | $22.72 | $22.75 | $16.42 | 5,800,885 |
| 2018-03-13 | $23.16 | $23.36 | $22.98 | $23.21 | $16.75 | 1,848,753 |
| 2018-03-12 | $22.51 | $23.23 | $22.44 | $23.22 | $16.76 | 2,463,456 |
| 2018-03-09 | $21.90 | $22.55 | $21.74 | $22.47 | $16.22 | 4,515,711 |
| 2018-03-08 | $21.70 | $21.78 | $21.22 | $21.71 | $15.67 | 1,608,483 |
| 2018-03-07 | $22.06 | $22.39 | $21.30 | $21.63 | $15.61 | 2,406,598 |
| 2018-03-06 | $22.51 | $22.68 | $22.05 | $22.23 | $16.05 | 1,606,378 |
| 2018-03-05 | $21.47 | $22.15 | $21.42 | $22.13 | $15.97 | 1,665,296 |
| 2018-03-02 | $21.21 | $21.57 | $20.89 | $21.51 | $15.53 | 2,211,374 |
| 2018-03-01 | $21.13 | $21.44 | $20.93 | $21.34 | $15.40 | 2,943,232 |
| 2018-02-28 | $21.56 | $21.60 | $21.06 | $21.10 | $15.23 | 4,717,816 |
| 2018-02-27 | $21.55 | $21.80 | $21.26 | $21.43 | $15.47 | 2,466,032 |
| 2018-02-26 | $21.39 | $21.67 | $21.10 | $21.65 | $15.63 | 2,104,875 |
| 2018-02-23 | $21.17 | $21.51 | $20.95 | $21.26 | $15.35 | 3,144,277 |
| 2018-02-22 | $21.61 | $21.87 | $20.92 | $20.97 | $15.14 | 2,702,552 |
| 2018-02-21 | $22.08 | $22.16 | $21.35 | $21.40 | $15.45 | 2,205,867 |
| 2018-02-20 | $22.55 | $22.76 | $21.91 | $22.07 | $15.93 | 2,152,119 |
| 2018-02-16 | $22.55 | $23.03 | $22.19 | $22.38 | $16.15 | 3,885,383 |
| 2018-02-15 | $22.86 | $22.94 | $22.46 | $22.54 | $16.27 | 3,852,366 |
| 2018-02-14 | $22.12 | $22.86 | $22.00 | $22.76 | $16.43 | 3,978,143 |
| 2018-02-13 | $22.16 | $22.51 | $21.95 | $22.39 | $16.16 | 4,285,039 |
| 2018-02-12 | $21.76 | $22.19 | $21.47 | $22.06 | $15.92 | 4,287,030 |
| 2018-02-09 | $21.09 | $21.63 | $20.83 | $21.52 | $15.53 | 10,652,872 |
| 2018-02-08 | $21.68 | $22.13 | $20.88 | $20.93 | $15.11 | 7,679,610 |
| 2018-02-07 | $20.48 | $21.49 | $20.18 | $21.35 | $15.41 | 5,112,915 |
| 2018-02-06 | $19.82 | $20.90 | $19.80 | $20.57 | $14.85 | 3,031,434 |
| 2018-02-05 | $20.27 | $20.73 | $20.00 | $20.23 | $14.60 | 2,963,809 |
| 2018-02-02 | $20.82 | $20.98 | $20.41 | $20.42 | $14.74 | 2,434,979 |
| 2018-02-01 | $20.98 | $21.10 | $20.71 | $21.03 | $15.18 | 3,533,220 |
| 2018-01-31 | $21.25 | $21.57 | $20.77 | $20.97 | $15.14 | 2,064,959 |
| 2018-01-30 | $21.61 | $21.84 | $21.00 | $21.25 | $15.34 | 7,023,286 |
| 2018-01-29 | $22.67 | $22.72 | $22.07 | $22.10 | $15.73 | 3,237,257 |
| 2018-01-26 | $22.85 | $22.97 | $22.64 | $22.79 | $16.22 | 3,670,059 |
| 2018-01-25 | $22.97 | $23.00 | $22.62 | $22.75 | $16.19 | 2,644,549 |
| 2018-01-24 | $22.99 | $23.19 | $22.81 | $22.84 | $16.26 | 3,887,599 |
| 2018-01-23 | $23.20 | $23.41 | $22.55 | $22.91 | $16.31 | 3,004,761 |
| 2018-01-22 | $22.44 | $23.11 | $22.26 | $23.05 | $16.41 | 2,707,538 |
| 2018-01-19 | $22.55 | $22.70 | $22.15 | $22.49 | $16.01 | 2,100,988 |
| 2018-01-18 | $22.90 | $22.94 | $22.45 | $22.58 | $16.07 | 2,670,446 |
| 2018-01-17 | $22.83 | $22.99 | $22.27 | $22.91 | $16.31 | 3,371,081 |
| 2018-01-16 | $24.08 | $24.13 | $22.88 | $22.90 | $16.30 | 5,723,405 |
| 2018-01-12 | $23.63 | $24.10 | $23.42 | $23.96 | $17.05 | 5,115,018 |
| 2018-01-11 | $23.08 | $23.62 | $22.96 | $23.58 | $16.78 | 3,699,522 |
| 2018-01-10 | $22.59 | $23.05 | $22.50 | $22.96 | $16.34 | 3,239,306 |
| 2018-01-09 | $22.73 | $22.73 | $22.35 | $22.61 | $16.09 | 2,340,044 |
| 2018-01-08 | $22.31 | $22.62 | $22.28 | $22.53 | $16.04 | 2,825,119 |
| 2018-01-05 | $22.46 | $22.46 | $22.07 | $22.29 | $15.87 | 3,026,761 |
| 2018-01-04 | $22.39 | $22.47 | $22.02 | $22.35 | $15.91 | 2,796,303 |
| 2018-01-03 | $21.39 | $22.35 | $21.22 | $22.27 | $15.85 | 4,696,332 |
| 2018-01-02 | $20.84 | $21.34 | $20.50 | $21.29 | $15.15 | 3,268,495 |
| 2017-12-29 | $20.73 | $20.96 | $20.52 | $20.64 | $14.69 | 2,715,225 |
| 2017-12-28 | $20.86 | $21.06 | $20.65 | $20.78 | $14.79 | 2,638,273 |
| 2017-12-27 | $21.29 | $21.34 | $20.89 | $20.89 | $14.87 | 2,200,944 |
| 2017-12-26 | $21.12 | $21.45 | $21.12 | $21.29 | $15.15 | 2,521,460 |
| 2017-12-22 | $20.60 | $21.23 | $20.59 | $21.12 | $15.03 | 3,509,618 |
| 2017-12-21 | $20.78 | $21.19 | $20.71 | $20.92 | $14.89 | 2,637,260 |
| 2017-12-20 | $20.62 | $20.92 | $20.41 | $20.86 | $14.85 | 3,179,181 |
| 2017-12-19 | $20.90 | $20.96 | $20.58 | $20.58 | $14.65 | 2,914,443 |
| 2017-12-18 | $20.35 | $21.35 | $20.30 | $20.91 | $14.88 | 3,892,602 |
| 2017-12-15 | $20.35 | $20.44 | $20.10 | $20.29 | $14.44 | 7,102,537 |
| 2017-12-14 | $20.22 | $20.60 | $20.14 | $20.37 | $14.50 | 3,972,304 |
| 2017-12-13 | $20.36 | $20.48 | $20.05 | $20.22 | $14.39 | 3,738,310 |
| 2017-12-12 | $20.38 | $20.84 | $20.12 | $20.35 | $14.48 | 4,246,555 |
| 2017-12-11 | $19.80 | $20.50 | $19.41 | $20.41 | $14.53 | 4,757,214 |
| 2017-12-08 | $19.81 | $19.98 | $19.52 | $19.78 | $14.08 | 3,338,513 |
| 2017-12-07 | $19.10 | $19.74 | $19.02 | $19.73 | $14.04 | 2,552,221 |
| 2017-12-06 | $19.64 | $19.75 | $19.00 | $19.19 | $13.66 | 4,043,034 |
| 2017-12-05 | $20.15 | $20.15 | $19.69 | $19.75 | $14.06 | 4,146,277 |
| 2017-12-04 | $20.10 | $20.54 | $20.00 | $20.20 | $14.38 | 4,470,638 |
| 2017-12-01 | $19.55 | $20.40 | $19.51 | $20.16 | $14.35 | 5,457,422 |
| 2017-11-30 | $18.55 | $19.56 | $18.51 | $19.50 | $13.88 | 4,679,806 |
| 2017-11-29 | $18.63 | $18.92 | $18.38 | $18.57 | $13.22 | 3,397,498 |
| 2017-11-28 | $18.67 | $18.95 | $18.59 | $18.73 | $13.33 | 3,712,504 |
| 2017-11-27 | $18.82 | $19.06 | $18.64 | $18.67 | $13.29 | 4,629,143 |
| 2017-11-24 | $19.60 | $19.61 | $18.60 | $18.92 | $13.47 | 4,712,396 |
| 2017-11-22 | $19.63 | $19.87 | $19.50 | $19.57 | $13.93 | 5,258,002 |
| 2017-11-21 | $20.22 | $20.25 | $19.49 | $19.61 | $13.96 | 3,289,087 |
| 2017-11-20 | $19.87 | $20.18 | $19.53 | $20.09 | $14.30 | 3,906,714 |
| 2017-11-17 | $20.05 | $20.31 | $19.62 | $20.04 | $14.26 | 3,927,826 |
| 2017-11-16 | $20.39 | $20.39 | $19.82 | $19.95 | $14.20 | 2,515,346 |
| 2017-11-15 | $19.83 | $20.40 | $19.61 | $20.36 | $14.49 | 3,180,639 |
| 2017-11-14 | $20.37 | $20.52 | $19.98 | $20.01 | $14.24 | 2,621,751 |
| 2017-11-13 | $21.04 | $21.06 | $20.32 | $20.36 | $14.49 | 3,660,422 |
| 2017-11-10 | $21.35 | $21.46 | $21.00 | $21.09 | $15.01 | 1,481,596 |
| 2017-11-09 | $21.24 | $21.68 | $21.19 | $21.35 | $15.20 | 2,358,794 |
| 2017-11-08 | $21.39 | $21.77 | $21.25 | $21.27 | $15.14 | 2,628,310 |
| 2017-11-07 | $20.60 | $21.78 | $20.54 | $21.47 | $15.28 | 3,924,114 |
| 2017-11-06 | $20.25 | $20.95 | $20.25 | $20.77 | $14.78 | 3,654,170 |
| 2017-11-03 | $20.11 | $20.36 | $19.90 | $20.24 | $14.41 | 3,065,445 |
| 2017-11-02 | $20.50 | $20.59 | $19.84 | $20.21 | $14.38 | 3,176,809 |
| 2017-11-01 | $19.78 | $20.73 | $19.68 | $20.60 | $14.66 | 3,136,530 |
| 2017-10-31 | $19.57 | $19.99 | $19.50 | $19.97 | $14.21 | 3,360,808 |
| 2017-10-30 | $19.45 | $20.24 | $19.41 | $19.78 | $14.08 | 5,363,122 |
| 2017-10-27 | $19.37 | $20.01 | $19.28 | $19.69 | $13.81 | 3,242,103 |
| 2017-10-26 | $18.92 | $19.74 | $18.76 | $19.36 | $13.57 | 3,067,466 |
| 2017-10-25 | $19.43 | $19.68 | $18.77 | $18.98 | $13.31 | 3,205,666 |
| 2017-10-24 | $19.91 | $20.19 | $19.45 | $19.54 | $13.70 | 3,611,879 |
| 2017-10-23 | $20.36 | $20.44 | $19.83 | $19.88 | $13.94 | 2,305,522 |
| 2017-10-20 | $20.58 | $20.75 | $20.35 | $20.39 | $14.30 | 1,511,277 |
| 2017-10-19 | $20.17 | $20.70 | $20.17 | $20.64 | $14.47 | 2,709,566 |
| 2017-10-18 | $20.92 | $21.00 | $20.28 | $20.33 | $14.25 | 2,518,807 |
| 2017-10-17 | $20.57 | $21.07 | $20.55 | $20.81 | $14.59 | 2,368,805 |
| 2017-10-16 | $21.01 | $21.12 | $20.67 | $20.72 | $14.53 | 2,110,206 |
| 2017-10-13 | $21.47 | $21.50 | $20.89 | $21.01 | $14.73 | 1,806,206 |
| 2017-10-12 | $21.45 | $21.56 | $21.02 | $21.26 | $14.91 | 1,659,222 |
| 2017-10-11 | $21.35 | $21.67 | $21.27 | $21.60 | $15.14 | 1,865,509 |
| 2017-10-10 | $21.57 | $21.63 | $21.29 | $21.42 | $15.02 | 1,425,993 |
| 2017-10-09 | $21.61 | $21.78 | $21.32 | $21.34 | $14.96 | 1,105,856 |
| 2017-10-06 | $21.32 | $21.70 | $21.16 | $21.59 | $15.14 | 1,835,033 |
| 2017-10-05 | $21.18 | $21.52 | $21.15 | $21.49 | $15.07 | 1,933,993 |
| 2017-10-04 | $21.29 | $21.44 | $21.09 | $21.16 | $14.84 | 1,383,010 |
| 2017-10-03 | $21.41 | $21.44 | $21.17 | $21.29 | $14.93 | 1,967,243 |
| 2017-10-02 | $20.96 | $21.40 | $20.84 | $21.32 | $14.95 | 6,654,862 |
| 2017-09-29 | $21.50 | $21.58 | $21.03 | $21.19 | $14.86 | 5,983,793 |
| 2017-09-28 | $21.35 | $21.46 | $20.91 | $21.20 | $14.86 | 3,023,314 |
| 2017-09-27 | $21.75 | $21.82 | $21.26 | $21.37 | $14.98 | 2,658,798 |
| 2017-09-26 | $21.92 | $22.04 | $21.58 | $21.74 | $15.24 | 2,004,312 |
| 2017-09-25 | $21.61 | $22.07 | $21.59 | $22.00 | $15.42 | 4,361,358 |
| 2017-09-22 | $21.72 | $21.81 | $21.50 | $21.58 | $15.13 | 5,022,293 |
| 2017-09-21 | $21.96 | $22.17 | $21.54 | $21.72 | $15.23 | 1,304,133 |
| 2017-09-20 | $22.00 | $22.53 | $21.98 | $22.05 | $15.46 | 1,672,346 |
| 2017-09-19 | $21.85 | $22.09 | $21.71 | $21.97 | $15.40 | 2,028,787 |
| 2017-09-18 | $21.85 | $22.00 | $21.71 | $21.98 | $15.41 | 1,768,664 |
| 2017-09-15 | $22.39 | $22.44 | $21.72 | $21.81 | $15.29 | 4,148,782 |
| 2017-09-14 | $22.34 | $22.53 | $22.08 | $22.38 | $15.69 | 2,695,898 |
| 2017-09-13 | $22.08 | $22.35 | $21.95 | $22.31 | $15.64 | 3,203,061 |
| 2017-09-12 | $21.90 | $22.12 | $21.80 | $21.98 | $15.41 | 5,040,265 |
| 2017-09-11 | $21.70 | $21.95 | $21.70 | $21.93 | $15.38 | 2,470,232 |
| 2017-09-08 | $22.04 | $22.11 | $21.57 | $21.67 | $15.19 | 2,750,331 |
| 2017-09-07 | $21.91 | $22.16 | $21.69 | $22.11 | $15.50 | 2,514,426 |
| 2017-09-06 | $21.91 | $22.19 | $21.87 | $21.87 | $15.33 | 1,315,030 |
| 2017-09-05 | $22.04 | $22.37 | $21.73 | $21.79 | $15.28 | 2,425,459 |
| 2017-09-01 | $21.76 | $21.88 | $21.52 | $21.84 | $15.31 | 2,895,409 |
| 2017-08-31 | $20.91 | $21.69 | $20.88 | $21.66 | $15.19 | 4,047,457 |
| 2017-08-30 | $20.59 | $20.99 | $20.37 | $20.89 | $14.65 | 2,631,701 |
| 2017-08-29 | $20.38 | $20.81 | $20.25 | $20.63 | $14.46 | 3,547,866 |
| 2017-08-28 | $20.17 | $21.24 | $20.10 | $20.49 | $14.37 | 6,895,226 |
| 2017-08-25 | $20.13 | $20.22 | $20.00 | $20.19 | $14.16 | 1,368,690 |
| 2017-08-24 | $19.90 | $20.30 | $19.86 | $20.09 | $14.09 | 2,174,120 |
| 2017-08-23 | $19.61 | $19.96 | $19.44 | $19.92 | $13.97 | 2,459,988 |
| 2017-08-22 | $19.54 | $19.70 | $19.34 | $19.60 | $13.74 | 3,289,933 |
| 2017-08-21 | $19.16 | $19.43 | $18.93 | $19.40 | $13.60 | 3,258,123 |
| 2017-08-18 | $19.01 | $19.25 | $18.82 | $19.01 | $13.33 | 4,964,772 |
| 2017-08-17 | $19.63 | $19.65 | $19.09 | $19.14 | $13.42 | 7,598,186 |
| 2017-08-16 | $20.25 | $20.25 | $19.39 | $19.70 | $13.81 | 7,683,151 |
| 2017-08-15 | $20.50 | $20.66 | $19.95 | $20.16 | $14.13 | 3,422,553 |
| 2017-08-14 | $20.54 | $20.76 | $20.42 | $20.49 | $14.37 | 2,563,522 |
| 2017-08-11 | $20.39 | $20.80 | $20.33 | $20.40 | $14.30 | 3,923,485 |
| 2017-08-10 | $21.15 | $21.50 | $20.58 | $20.67 | $14.49 | 5,944,881 |
| 2017-08-09 | $20.20 | $21.84 | $20.20 | $21.01 | $14.73 | 10,277,230 |
| 2017-08-08 | $21.79 | $21.79 | $20.00 | $20.32 | $14.25 | 22,358,000 |
| 2017-08-07 | $25.58 | $25.62 | $25.11 | $25.20 | $17.67 | 1,852,038 |
| 2017-08-04 | $25.57 | $25.77 | $25.43 | $25.62 | $17.96 | 1,163,047 |
| 2017-08-03 | $26.25 | $26.34 | $25.41 | $25.61 | $17.96 | 1,783,524 |
| 2017-08-02 | $26.10 | $26.40 | $26.02 | $26.29 | $18.43 | 3,110,668 |
| 2017-08-01 | $26.35 | $26.47 | $26.15 | $26.32 | $18.45 | 1,373,950 |
| 2017-07-31 | $26.55 | $26.65 | $26.09 | $26.37 | $18.49 | 1,858,427 |
| 2017-07-28 | $26.10 | $26.59 | $26.10 | $26.52 | $18.59 | 1,096,066 |
| 2017-07-27 | $26.31 | $26.33 | $26.02 | $26.26 | $18.41 | 1,448,535 |
| 2017-07-26 | $26.83 | $26.95 | $26.63 | $26.74 | $18.36 | 1,311,251 |
| 2017-07-25 | $26.75 | $26.87 | $26.65 | $26.79 | $18.40 | 2,151,056 |
| 2017-07-24 | $26.20 | $26.75 | $26.15 | $26.54 | $18.23 | 1,736,741 |
| 2017-07-21 | $26.51 | $26.60 | $26.02 | $26.14 | $17.95 | 2,417,695 |
| 2017-07-20 | $26.71 | $26.92 | $26.32 | $26.47 | $18.18 | 1,897,031 |
| 2017-07-19 | $26.75 | $26.86 | $26.52 | $26.63 | $18.29 | 2,126,927 |
| 2017-07-18 | $26.70 | $26.91 | $26.39 | $26.85 | $18.44 | 3,066,939 |
| 2017-07-17 | $26.65 | $26.88 | $26.32 | $26.43 | $18.15 | 4,044,042 |
| 2017-07-14 | $26.39 | $26.70 | $26.30 | $26.70 | $18.34 | 1,453,273 |
| 2017-07-13 | $26.41 | $26.45 | $25.94 | $26.32 | $18.08 | 2,092,936 |
| 2017-07-12 | $26.33 | $26.76 | $26.23 | $26.42 | $18.14 | 2,940,631 |
| 2017-07-11 | $25.97 | $26.15 | $25.81 | $26.10 | $17.92 | 1,735,514 |
| 2017-07-10 | $26.29 | $26.35 | $25.92 | $26.00 | $17.86 | 2,773,713 |
| 2017-07-07 | $26.06 | $26.22 | $25.71 | $26.22 | $18.01 | 1,305,082 |
| 2017-07-06 | $26.61 | $26.73 | $25.96 | $26.13 | $17.94 | 1,540,646 |
| 2017-07-05 | $26.68 | $26.70 | $26.07 | $26.38 | $18.12 | 6,305,662 |
| 2017-07-03 | $26.39 | $26.98 | $26.34 | $26.68 | $18.32 | 1,513,948 |
| 2017-06-30 | $26.31 | $26.36 | $26.05 | $26.27 | $18.04 | 2,556,446 |
| 2017-06-29 | $25.48 | $26.44 | $25.46 | $26.01 | $17.86 | 4,253,316 |
| 2017-06-28 | $24.92 | $25.66 | $24.82 | $25.47 | $17.49 | 3,798,413 |
| 2017-06-27 | $24.80 | $25.25 | $24.72 | $24.77 | $17.01 | 3,310,519 |
| 2017-06-26 | $24.55 | $24.89 | $24.36 | $24.79 | $17.02 | 3,296,089 |
| 2017-06-23 | $23.85 | $24.56 | $23.85 | $24.42 | $16.77 | 3,493,172 |
| 2017-06-22 | $23.45 | $24.03 | $23.45 | $23.90 | $16.41 | 2,398,775 |
| 2017-06-21 | $23.53 | $23.88 | $23.30 | $23.38 | $16.06 | 2,516,733 |
| 2017-06-20 | $24.26 | $24.28 | $23.21 | $23.45 | $16.10 | 3,858,118 |
| 2017-06-19 | $24.93 | $24.99 | $24.42 | $24.55 | $16.86 | 2,712,100 |
| 2017-06-16 | $23.89 | $24.87 | $23.74 | $24.82 | $17.05 | 5,281,479 |
| 2017-06-15 | $24.71 | $24.85 | $23.68 | $23.68 | $16.26 | 4,408,002 |
| 2017-06-14 | $25.89 | $25.89 | $24.83 | $24.83 | $17.05 | 3,367,818 |
| 2017-06-13 | $25.88 | $26.08 | $25.75 | $25.91 | $17.79 | 1,978,310 |
| 2017-06-12 | $25.82 | $25.94 | $25.54 | $25.84 | $17.75 | 2,126,088 |
| 2017-06-09 | $25.31 | $25.73 | $25.31 | $25.65 | $17.62 | 2,761,087 |
| 2017-06-08 | $25.58 | $25.69 | $25.29 | $25.30 | $17.37 | 3,155,665 |
| 2017-06-07 | $26.28 | $26.68 | $25.60 | $25.61 | $17.59 | 2,428,614 |
| 2017-06-06 | $26.21 | $26.51 | $26.19 | $26.45 | $18.16 | 1,909,342 |
| 2017-06-05 | $26.14 | $26.46 | $26.14 | $26.26 | $18.03 | 1,776,544 |
| 2017-06-02 | $26.45 | $26.57 | $26.26 | $26.33 | $18.08 | 1,963,731 |
| 2017-06-01 | $26.49 | $26.91 | $26.43 | $26.56 | $18.24 | 1,773,764 |
| 2017-05-31 | $26.70 | $26.86 | $26.17 | $26.48 | $18.19 | 3,546,853 |
| 2017-05-30 | $26.72 | $26.88 | $26.57 | $26.76 | $18.38 | 2,435,886 |
| 2017-05-26 | $26.98 | $27.04 | $26.66 | $26.92 | $18.49 | 2,567,392 |
| 2017-05-25 | $27.75 | $27.99 | $26.73 | $27.00 | $18.54 | 3,033,597 |
| 2017-05-24 | $27.81 | $28.42 | $27.56 | $27.77 | $19.07 | 1,932,602 |
| 2017-05-23 | $28.06 | $28.20 | $27.75 | $27.95 | $19.19 | 1,791,081 |
| 2017-05-22 | $28.24 | $28.39 | $27.83 | $28.05 | $19.26 | 1,703,077 |
| 2017-05-19 | $27.20 | $28.09 | $27.13 | $27.83 | $19.11 | 1,444,496 |
| 2017-05-18 | $26.99 | $27.41 | $26.91 | $27.22 | $18.69 | 4,292,164 |
| 2017-05-17 | $27.35 | $27.62 | $27.18 | $27.19 | $18.67 | 967,493 |
| 2017-05-16 | $27.82 | $27.82 | $27.47 | $27.58 | $18.94 | 1,086,364 |
| 2017-05-15 | $27.86 | $27.99 | $27.44 | $27.64 | $18.98 | 2,013,630 |
| 2017-05-12 | $27.42 | $27.53 | $27.17 | $27.40 | $18.82 | 1,719,484 |
| 2017-05-11 | $27.16 | $27.53 | $26.97 | $27.33 | $18.77 | 1,976,330 |
| 2017-05-10 | $27.02 | $27.37 | $26.99 | $27.24 | $18.71 | 3,511,293 |
| 2017-05-09 | $27.07 | $27.70 | $26.94 | $26.95 | $18.51 | 7,102,332 |
| 2017-05-08 | $28.27 | $28.68 | $28.22 | $28.49 | $19.57 | 1,896,766 |
| 2017-05-05 | $27.43 | $28.52 | $26.83 | $28.39 | $19.50 | 2,866,112 |
| 2017-05-04 | $28.68 | $28.74 | $27.38 | $27.40 | $18.82 | 2,914,349 |
| 2017-05-03 | $29.05 | $29.22 | $28.52 | $28.74 | $19.74 | 1,611,638 |
| 2017-05-02 | $29.11 | $29.46 | $29.00 | $29.12 | $20.00 | 1,922,732 |
| 2017-05-01 | $29.27 | $29.35 | $29.00 | $29.12 | $20.00 | 1,405,534 |
| 2017-04-28 | $29.40 | $29.71 | $29.20 | $29.25 | $20.09 | 1,272,703 |
| 2017-04-27 | $29.66 | $29.70 | $29.18 | $29.40 | $20.19 | 4,246,349 |
| 2017-04-26 | $30.46 | $30.72 | $30.28 | $30.32 | $20.44 | 1,555,653 |
| 2017-04-25 | $29.90 | $30.63 | $29.90 | $30.55 | $20.59 | 1,126,103 |
| 2017-04-24 | $30.10 | $30.43 | $29.80 | $29.92 | $20.17 | 1,090,600 |
| 2017-04-21 | $30.20 | $30.35 | $29.60 | $29.91 | $20.16 | 2,572,150 |
| 2017-04-20 | $30.51 | $30.61 | $30.22 | $30.38 | $20.48 | 1,739,031 |
| 2017-04-19 | $30.56 | $30.65 | $30.26 | $30.35 | $20.46 | 2,677,152 |
| 2017-04-18 | $30.37 | $30.59 | $30.15 | $30.52 | $20.57 | 1,135,823 |
| 2017-04-17 | $30.63 | $30.78 | $30.28 | $30.60 | $20.63 | 1,165,603 |
| 2017-04-13 | $30.90 | $31.04 | $30.61 | $30.72 | $20.71 | 897,125 |
| 2017-04-12 | $30.74 | $31.04 | $30.55 | $30.95 | $20.86 | 2,245,881 |
| 2017-04-11 | $31.00 | $31.11 | $30.68 | $30.77 | $20.74 | 1,336,495 |
| 2017-04-10 | $31.05 | $31.26 | $30.95 | $31.04 | $20.93 | 1,387,339 |
| 2017-04-07 | $31.41 | $31.42 | $30.91 | $31.04 | $20.93 | 2,245,025 |
| 2017-04-06 | $31.35 | $31.58 | $31.13 | $31.33 | $21.12 | 1,864,462 |
| 2017-04-05 | $31.63 | $31.93 | $31.23 | $31.36 | $21.14 | 1,371,944 |
| 2017-04-04 | $31.24 | $31.59 | $31.11 | $31.42 | $21.18 | 812,426 |
| 2017-04-03 | $31.55 | $31.72 | $30.83 | $31.34 | $21.13 | 1,025,750 |
| 2017-03-31 | $31.10 | $31.63 | $30.96 | $31.61 | $21.31 | 3,396,363 |
| 2017-03-30 | $31.65 | $31.67 | $30.92 | $31.27 | $21.08 | 1,518,298 |
| 2017-03-29 | $31.40 | $31.90 | $31.34 | $31.54 | $21.26 | 1,052,909 |
| 2017-03-28 | $31.15 | $31.72 | $31.08 | $31.48 | $21.22 | 1,132,002 |
| 2017-03-27 | $30.82 | $31.30 | $30.80 | $31.25 | $21.07 | 1,205,028 |
| 2017-03-24 | $31.44 | $31.74 | $31.26 | $31.30 | $21.10 | 661,444 |
| 2017-03-23 | $30.99 | $31.86 | $30.88 | $31.40 | $21.17 | 1,587,633 |
| 2017-03-22 | $31.00 | $31.18 | $30.70 | $30.93 | $20.85 | 1,297,719 |
| 2017-03-21 | $31.33 | $31.48 | $30.55 | $31.22 | $21.05 | 1,220,621 |
| 2017-03-20 | $31.00 | $31.41 | $30.83 | $31.28 | $21.09 | 1,014,675 |
| 2017-03-17 | $31.50 | $31.55 | $31.09 | $31.14 | $20.99 | 1,772,538 |
| 2017-03-16 | $31.75 | $31.88 | $31.28 | $31.50 | $21.24 | 950,995 |
| 2017-03-15 | $31.20 | $31.85 | $31.03 | $31.69 | $21.36 | 1,279,762 |
| 2017-03-14 | $31.05 | $31.19 | $30.50 | $30.91 | $20.84 | 1,481,557 |
| 2017-03-13 | $31.16 | $31.70 | $31.12 | $31.48 | $21.22 | 1,244,908 |
| 2017-03-10 | $31.39 | $31.60 | $30.93 | $31.33 | $21.12 | 1,422,769 |
| 2017-03-09 | $31.63 | $31.72 | $30.50 | $31.10 | $20.97 | 2,826,744 |
| 2017-03-08 | $32.55 | $32.73 | $31.85 | $31.97 | $21.55 | 1,998,889 |
| 2017-03-07 | $32.92 | $32.94 | $32.50 | $32.77 | $22.09 | 1,315,625 |
| 2017-03-06 | $32.68 | $32.95 | $32.48 | $32.95 | $22.21 | 1,893,200 |
| 2017-03-03 | $32.32 | $33.01 | $32.24 | $32.81 | $22.12 | 1,575,471 |
| 2017-03-02 | $31.95 | $32.71 | $31.90 | $32.35 | $21.81 | 1,808,428 |
| 2017-03-01 | $32.20 | $32.94 | $32.14 | $32.47 | $21.89 | 2,604,123 |
| 2017-02-28 | $31.44 | $32.12 | $31.41 | $32.08 | $21.63 | 2,529,043 |
| 2017-02-27 | $31.44 | $31.75 | $31.26 | $31.52 | $21.25 | 2,379,039 |
| 2017-02-24 | $30.16 | $31.41 | $30.11 | $31.33 | $21.12 | 4,183,822 |
| 2017-02-23 | $30.70 | $30.72 | $29.58 | $30.04 | $20.25 | 2,111,437 |
| 2017-02-22 | $31.00 | $31.10 | $30.23 | $30.34 | $20.45 | 2,086,917 |
| 2017-02-21 | $31.32 | $31.58 | $31.11 | $31.24 | $21.06 | 1,807,981 |
| 2017-02-17 | $31.34 | $31.34 | $30.85 | $31.05 | $20.93 | 3,252,739 |
| 2017-02-16 | $32.02 | $32.23 | $31.27 | $31.33 | $21.12 | 2,615,237 |
| 2017-02-15 | $31.47 | $32.08 | $31.34 | $31.91 | $21.51 | 2,294,785 |
| 2017-02-14 | $30.97 | $31.44 | $30.76 | $31.42 | $21.18 | 2,468,035 |
| 2017-02-13 | $31.21 | $31.44 | $30.84 | $30.96 | $20.87 | 2,580,497 |
| 2017-02-10 | $31.60 | $31.75 | $30.77 | $31.27 | $21.08 | 2,745,024 |
| 2017-02-09 | $31.48 | $31.88 | $31.15 | $31.26 | $21.07 | 2,453,929 |
| 2017-02-08 | $31.14 | $31.72 | $30.61 | $31.37 | $21.15 | 3,437,330 |
| 2017-02-07 | $31.96 | $32.31 | $31.81 | $32.29 | $21.77 | 1,819,774 |
| 2017-02-06 | $32.01 | $32.28 | $31.68 | $32.24 | $21.73 | 1,192,276 |
| 2017-02-03 | $32.10 | $32.75 | $31.81 | $32.07 | $21.62 | 3,318,078 |
| 2017-02-02 | $31.89 | $31.99 | $31.42 | $31.98 | $21.56 | 943,282 |
| 2017-02-01 | $31.97 | $32.00 | $31.40 | $31.78 | $21.42 | 1,559,650 |
| 2017-01-31 | $31.71 | $31.85 | $30.95 | $31.39 | $21.16 | 1,443,879 |
| 2017-01-30 | $31.34 | $31.41 | $30.44 | $31.07 | $20.95 | 2,530,036 |
| 2017-01-27 | $31.74 | $32.14 | $31.52 | $31.62 | $21.32 | 2,364,943 |
| 2017-01-26 | $31.78 | $32.45 | $31.01 | $32.41 | $21.48 | 3,435,122 |
| 2017-01-25 | $31.82 | $32.16 | $31.21 | $31.47 | $20.85 | 4,551,563 |
| 2017-01-24 | $31.42 | $32.38 | $31.31 | $32.15 | $21.30 | 3,116,987 |
| 2017-01-23 | $30.31 | $31.18 | $30.31 | $31.17 | $20.65 | 2,632,203 |
| 2017-01-20 | $30.82 | $30.99 | $30.19 | $30.44 | $20.17 | 5,056,288 |
| 2017-01-19 | $30.93 | $31.13 | $30.30 | $30.51 | $20.22 | 3,124,562 |
| 2017-01-18 | $31.33 | $31.38 | $30.87 | $31.01 | $20.55 | 3,657,418 |
| 2017-01-17 | $31.53 | $31.63 | $31.22 | $31.32 | $20.75 | 4,722,153 |
| 2017-01-13 | $31.29 | $31.74 | $31.29 | $31.51 | $20.88 | 3,156,034 |
| 2017-01-12 | $32.09 | $32.19 | $31.35 | $31.51 | $20.88 | 2,913,470 |
| 2017-01-11 | $32.10 | $32.38 | $31.76 | $31.95 | $21.17 | 1,402,126 |
| 2017-01-10 | $32.34 | $32.43 | $31.90 | $31.92 | $21.15 | 1,293,608 |
| 2017-01-09 | $32.50 | $32.72 | $31.91 | $32.40 | $21.47 | 1,845,971 |
| 2017-01-06 | $33.22 | $33.24 | $32.51 | $32.55 | $21.57 | 2,469,980 |
| 2017-01-05 | $32.99 | $33.12 | $32.74 | $33.05 | $21.90 | 2,006,415 |
| 2017-01-04 | $32.66 | $33.02 | $32.42 | $32.79 | $21.73 | 2,048,078 |
| 2017-01-03 | $32.50 | $33.02 | $32.01 | $32.69 | $21.66 | 1,567,486 |
| 2016-12-30 | $32.38 | $32.50 | $32.03 | $32.29 | $21.40 | 2,231,398 |
| 2016-12-29 | $32.82 | $33.13 | $32.39 | $32.47 | $21.51 | 1,670,157 |
| 2016-12-28 | $33.50 | $33.75 | $32.94 | $33.05 | $21.90 | 1,990,532 |
| 2016-12-27 | $33.48 | $33.69 | $33.14 | $33.49 | $22.19 | 1,835,319 |
| 2016-12-23 | $33.01 | $33.51 | $32.80 | $33.41 | $22.14 | 2,036,737 |
| 2016-12-22 | $32.74 | $33.26 | $30.04 | $33.04 | $21.89 | 2,257,624 |
| 2016-12-21 | $32.24 | $32.85 | $32.04 | $32.81 | $21.74 | 2,350,151 |
| 2016-12-20 | $32.37 | $32.41 | $32.11 | $32.24 | $21.36 | 2,760,148 |
| 2016-12-19 | $32.31 | $32.39 | $31.89 | $32.00 | $21.20 | 1,412,458 |
| 2016-12-16 | $32.29 | $32.66 | $32.07 | $32.39 | $21.46 | 5,625,974 |
| 2016-12-15 | $31.76 | $32.57 | $31.42 | $32.24 | $21.36 | 3,292,255 |
| 2016-12-14 | $32.30 | $32.74 | $31.89 | $31.97 | $21.18 | 2,914,364 |
| 2016-12-13 | $32.81 | $32.81 | $32.00 | $32.46 | $21.51 | 2,111,845 |
| 2016-12-12 | $33.00 | $33.23 | $32.37 | $32.43 | $21.49 | 1,695,447 |
| 2016-12-09 | $32.15 | $33.00 | $32.00 | $32.31 | $21.41 | 2,265,612 |
| 2016-12-08 | $31.65 | $31.78 | $31.19 | $31.77 | $21.05 | 1,789,827 |
| 2016-12-07 | $31.21 | $31.64 | $31.09 | $31.62 | $20.95 | 2,980,554 |
| 2016-12-06 | $31.07 | $31.61 | $31.00 | $31.38 | $20.79 | 2,045,760 |
| 2016-12-05 | $32.35 | $32.43 | $31.30 | $31.36 | $20.78 | 2,456,618 |
| 2016-12-02 | $32.33 | $32.85 | $31.98 | $32.03 | $21.22 | 2,070,791 |
| 2016-12-01 | $33.48 | $33.95 | $32.30 | $32.32 | $21.42 | 3,451,114 |
| 2016-11-30 | $31.25 | $33.27 | $31.25 | $32.95 | $21.83 | 7,814,846 |
| 2016-11-29 | $29.46 | $29.73 | $28.52 | $29.66 | $19.65 | 4,163,557 |
| 2016-11-28 | $31.35 | $31.41 | $29.96 | $29.99 | $19.87 | 2,395,374 |
| 2016-11-25 | $31.42 | $31.56 | $30.91 | $31.12 | $20.62 | 1,278,399 |
| 2016-11-23 | $31.44 | $31.88 | $31.37 | $31.70 | $21.00 | 1,839,368 |
| 2016-11-22 | $32.19 | $32.40 | $31.33 | $31.79 | $21.06 | 1,995,207 |
| 2016-11-21 | $31.78 | $32.41 | $31.58 | $32.24 | $21.36 | 1,737,729 |
| 2016-11-18 | $31.12 | $31.25 | $30.71 | $31.21 | $20.68 | 1,857,172 |
| 2016-11-17 | $31.52 | $31.80 | $30.70 | $31.05 | $20.57 | 1,620,967 |
| 2016-11-16 | $31.05 | $31.32 | $30.56 | $31.15 | $20.64 | 1,777,086 |
| 2016-11-15 | $30.71 | $31.21 | $30.63 | $31.18 | $20.66 | 1,717,650 |
| 2016-11-14 | $30.25 | $30.33 | $29.63 | $30.26 | $20.05 | 2,469,520 |
| 2016-11-11 | $30.45 | $30.54 | $29.69 | $30.20 | $20.01 | 2,121,831 |
| 2016-11-10 | $30.73 | $31.20 | $30.28 | $30.86 | $20.45 | 2,136,918 |
| 2016-11-09 | $28.94 | $30.73 | $28.92 | $30.67 | $20.32 | 2,327,402 |
| 2016-11-08 | $29.14 | $29.68 | $29.10 | $29.43 | $19.50 | 1,021,492 |
| 2016-11-07 | $28.60 | $29.27 | $28.56 | $29.24 | $19.37 | 1,873,385 |
| 2016-11-04 | $28.46 | $28.55 | $28.11 | $28.26 | $18.73 | 2,746,553 |
| 2016-11-03 | $29.04 | $29.49 | $27.17 | $28.61 | $18.96 | 6,029,559 |
| 2016-11-02 | $29.87 | $30.44 | $29.38 | $30.06 | $19.92 | 1,997,893 |
| 2016-11-01 | $30.40 | $30.70 | $30.13 | $30.26 | $20.05 | 1,641,654 |
| 2016-10-31 | $31.00 | $31.06 | $30.30 | $30.36 | $20.12 | 1,654,002 |
| 2016-10-28 | $31.14 | $31.64 | $30.96 | $31.14 | $20.63 | 831,061 |
| 2016-10-27 | $31.59 | $31.79 | $31.18 | $31.31 | $20.75 | 1,137,368 |
| 2016-10-26 | $32.06 | $32.70 | $31.59 | $32.05 | $20.87 | 2,098,626 |
| 2016-10-25 | $32.66 | $32.75 | $32.01 | $32.22 | $20.98 | 2,781,541 |
| 2016-10-24 | $32.49 | $32.87 | $32.21 | $32.69 | $21.29 | 1,359,583 |
| 2016-10-21 | $32.50 | $32.71 | $32.30 | $32.45 | $21.13 | 2,116,560 |
| 2016-10-20 | $32.50 | $32.94 | $32.32 | $32.64 | $21.25 | 2,067,644 |
| 2016-10-19 | $32.71 | $32.82 | $32.26 | $32.72 | $21.31 | 5,132,923 |
| 2016-10-18 | $33.00 | $33.00 | $32.09 | $32.46 | $21.14 | 1,404,956 |
| 2016-10-17 | $32.14 | $32.52 | $32.11 | $32.47 | $21.14 | 1,359,139 |
| 2016-10-14 | $32.10 | $32.33 | $32.01 | $32.18 | $20.95 | 2,023,231 |
| 2016-10-13 | $32.58 | $32.60 | $31.42 | $32.03 | $20.86 | 1,979,870 |
| 2016-10-12 | $31.88 | $32.28 | $31.74 | $32.14 | $20.93 | 2,156,957 |
| 2016-10-11 | $32.45 | $32.45 | $31.86 | $32.18 | $20.95 | 1,804,442 |
| 2016-10-10 | $31.81 | $32.59 | $31.64 | $32.57 | $21.21 | 2,182,672 |
| 2016-10-07 | $31.35 | $31.69 | $31.06 | $31.13 | $20.27 | 2,226,643 |
| 2016-10-06 | $32.00 | $32.24 | $31.24 | $31.43 | $20.47 | 1,480,305 |
| 2016-10-05 | $31.00 | $31.93 | $30.95 | $31.84 | $20.73 | 3,775,947 |
| 2016-10-04 | $31.33 | $31.36 | $30.43 | $30.66 | $19.96 | 1,803,138 |
| 2016-10-03 | $31.76 | $31.79 | $30.88 | $30.95 | $20.15 | 2,575,332 |
| 2016-09-30 | $31.29 | $31.70 | $30.86 | $31.41 | $20.45 | 3,479,733 |
| 2016-09-29 | $30.98 | $31.72 | $30.71 | $31.07 | $20.23 | 3,514,336 |
| 2016-09-28 | $29.72 | $31.14 | $29.50 | $30.92 | $20.13 | 4,391,609 |
| 2016-09-27 | $29.55 | $29.80 | $29.24 | $29.43 | $19.16 | 1,354,109 |
| 2016-09-26 | $30.07 | $30.23 | $29.65 | $30.06 | $19.57 | 1,525,918 |
| 2016-09-23 | $29.63 | $30.13 | $29.60 | $29.87 | $19.45 | 2,234,954 |
| 2016-09-22 | $29.17 | $29.99 | $29.05 | $29.94 | $19.50 | 3,726,380 |
| 2016-09-21 | $28.03 | $28.75 | $27.82 | $28.65 | $18.66 | 1,854,689 |
| 2016-09-20 | $27.67 | $28.10 | $27.52 | $27.64 | $18.00 | 1,573,809 |
| 2016-09-19 | $27.75 | $28.14 | $27.46 | $27.84 | $18.13 | 1,902,977 |
| 2016-09-16 | $26.87 | $27.54 | $26.78 | $27.49 | $17.90 | 3,243,612 |
| 2016-09-15 | $27.20 | $27.48 | $26.91 | $27.15 | $17.68 | 2,560,528 |
| 2016-09-14 | $27.25 | $27.77 | $26.84 | $27.19 | $17.71 | 2,542,698 |
| 2016-09-13 | $27.86 | $27.98 | $27.24 | $27.25 | $17.74 | 2,621,919 |
| 2016-09-12 | $27.52 | $28.59 | $27.28 | $28.25 | $18.40 | 2,040,414 |
| 2016-09-09 | $28.60 | $28.72 | $28.03 | $28.04 | $18.26 | 2,042,035 |
| 2016-09-08 | $28.74 | $29.23 | $28.58 | $29.09 | $18.94 | 1,986,263 |
| 2016-09-07 | $28.55 | $28.77 | $28.46 | $28.53 | $18.58 | 1,510,094 |
| 2016-09-06 | $28.54 | $28.80 | $28.37 | $28.46 | $18.53 | 1,477,054 |
| 2016-09-02 | $28.38 | $28.52 | $28.07 | $28.41 | $18.50 | 1,283,112 |
| 2016-09-01 | $27.97 | $28.09 | $27.56 | $28.05 | $18.27 | 1,503,441 |
| 2016-08-31 | $28.03 | $28.26 | $27.45 | $28.06 | $18.27 | 3,981,944 |
| 2016-08-30 | $28.80 | $28.93 | $28.28 | $28.33 | $18.45 | 2,943,859 |
| 2016-08-29 | $28.49 | $28.70 | $28.17 | $28.65 | $18.66 | 2,341,585 |
| 2016-08-26 | $28.53 | $28.96 | $28.39 | $28.52 | $18.57 | 901,661 |
| 2016-08-25 | $28.60 | $28.82 | $28.31 | $28.53 | $18.58 | 1,543,128 |
| 2016-08-24 | $28.95 | $29.13 | $28.45 | $28.60 | $18.62 | 1,748,231 |
| 2016-08-23 | $29.27 | $29.45 | $29.01 | $29.07 | $18.93 | 2,235,063 |
| 2016-08-22 | $29.53 | $29.61 | $29.18 | $29.35 | $19.11 | 1,881,175 |
| 2016-08-19 | $30.24 | $30.24 | $29.77 | $29.87 | $19.45 | 2,226,571 |
| 2016-08-18 | $29.60 | $30.29 | $29.44 | $30.26 | $19.70 | 2,999,981 |
| 2016-08-17 | $29.60 | $29.84 | $29.13 | $29.58 | $19.26 | 2,474,244 |
| 2016-08-16 | $29.25 | $29.73 | $29.25 | $29.55 | $19.24 | 2,024,947 |
| 2016-08-15 | $29.20 | $29.54 | $28.88 | $29.37 | $19.12 | 2,689,814 |
| 2016-08-12 | $29.41 | $29.56 | $28.96 | $29.15 | $18.98 | 1,640,875 |
| 2016-08-11 | $28.80 | $29.09 | $28.44 | $29.00 | $18.88 | 1,235,067 |
| 2016-08-10 | $28.78 | $29.31 | $28.43 | $28.63 | $18.64 | 1,181,966 |
| 2016-08-09 | $29.18 | $29.77 | $28.71 | $29.03 | $18.90 | 2,112,686 |
| 2016-08-08 | $28.32 | $29.56 | $28.30 | $29.06 | $18.92 | 3,174,934 |
| 2016-08-05 | $27.98 | $28.72 | $27.66 | $28.08 | $18.28 | 2,060,102 |
| 2016-08-04 | $27.55 | $28.06 | $27.06 | $27.91 | $18.17 | 2,027,484 |
| 2016-08-03 | $26.68 | $27.75 | $26.47 | $27.58 | $17.96 | 3,219,752 |
| 2016-08-02 | $27.16 | $27.40 | $26.11 | $26.56 | $17.30 | 2,175,431 |
| 2016-08-01 | $27.62 | $27.74 | $26.77 | $26.94 | $17.54 | 3,506,332 |
| 2016-07-29 | $27.22 | $27.89 | $27.00 | $27.86 | $18.14 | 1,386,512 |
| 2016-07-28 | $27.09 | $27.44 | $26.90 | $27.32 | $17.79 | 1,610,685 |
| 2016-07-27 | $27.74 | $28.05 | $26.86 | $27.16 | $17.69 | 2,329,256 |
| 2016-07-26 | $28.51 | $28.73 | $27.98 | $28.41 | $18.03 | 2,052,680 |
| 2016-07-25 | $28.94 | $29.00 | $28.43 | $28.59 | $18.15 | 1,879,107 |
| 2016-07-22 | $29.15 | $29.41 | $28.94 | $29.01 | $18.42 | 1,676,335 |
| 2016-07-21 | $29.57 | $29.94 | $29.20 | $29.27 | $18.58 | 1,571,922 |
| 2016-07-20 | $29.41 | $29.74 | $29.06 | $29.61 | $18.80 | 1,827,446 |
| 2016-07-19 | $29.29 | $29.62 | $29.13 | $29.54 | $18.75 | 1,607,510 |
| 2016-07-18 | $28.89 | $29.62 | $28.79 | $29.59 | $18.78 | 1,634,180 |
| 2016-07-15 | $29.24 | $29.33 | $28.83 | $29.00 | $18.41 | 1,398,380 |
| 2016-07-14 | $29.06 | $29.38 | $28.79 | $29.16 | $18.51 | 1,776,955 |
| 2016-07-13 | $29.74 | $30.10 | $28.68 | $28.86 | $18.32 | 3,262,283 |
| 2016-07-12 | $27.62 | $30.34 | $27.62 | $29.65 | $18.82 | 7,041,414 |
| 2016-07-11 | $27.61 | $27.76 | $26.79 | $26.80 | $17.01 | 1,822,235 |
| 2016-07-08 | $27.08 | $27.48 | $26.79 | $27.32 | $17.34 | 1,769,286 |
| 2016-07-07 | $27.23 | $27.84 | $26.68 | $26.83 | $17.03 | 1,859,007 |
| 2016-07-06 | $26.92 | $27.22 | $26.63 | $27.06 | $17.18 | 2,142,750 |
| 2016-07-05 | $26.87 | $27.18 | $26.41 | $27.05 | $17.17 | 1,261,418 |
| 2016-07-01 | $27.60 | $27.64 | $27.26 | $27.37 | $17.37 | 1,247,901 |
| 2016-06-30 | $27.62 | $27.73 | $26.71 | $27.49 | $17.45 | 1,959,328 |
| 2016-06-29 | $26.58 | $27.44 | $26.31 | $27.39 | $17.39 | 2,528,147 |
| 2016-06-28 | $25.72 | $26.37 | $25.56 | $26.18 | $16.62 | 2,224,901 |
| 2016-06-27 | $26.54 | $26.65 | $24.90 | $25.08 | $15.92 | 3,535,439 |
| 2016-06-24 | $27.05 | $28.19 | $26.62 | $26.85 | $17.04 | 2,590,687 |
| 2016-06-23 | $27.96 | $28.50 | $27.40 | $28.50 | $18.09 | 2,381,626 |
| 2016-06-22 | $27.90 | $28.16 | $27.60 | $27.63 | $17.54 | 1,725,311 |
| 2016-06-21 | $27.25 | $27.95 | $27.10 | $27.88 | $17.70 | 1,724,249 |
| 2016-06-20 | $27.41 | $27.90 | $26.69 | $27.52 | $17.47 | 3,192,817 |
| 2016-06-17 | $26.69 | $27.02 | $26.09 | $26.75 | $16.98 | 6,789,700 |
| 2016-06-16 | $26.15 | $26.40 | $25.75 | $26.28 | $16.68 | 1,873,943 |
| 2016-06-15 | $26.34 | $26.87 | $25.91 | $26.29 | $16.69 | 2,221,703 |
| 2016-06-14 | $26.54 | $26.74 | $25.71 | $26.56 | $16.86 | 2,877,947 |
| 2016-06-13 | $26.64 | $27.20 | $26.47 | $26.68 | $16.94 | 3,219,681 |
| 2016-06-10 | $27.20 | $27.91 | $26.78 | $27.05 | $17.17 | 4,496,063 |
| 2016-06-09 | $26.68 | $27.60 | $26.59 | $27.51 | $17.46 | 2,301,303 |
| 2016-06-08 | $26.93 | $27.71 | $26.72 | $27.09 | $17.20 | 3,195,656 |
| 2016-06-07 | $26.31 | $26.80 | $26.22 | $26.73 | $16.97 | 2,750,404 |
| 2016-06-06 | $25.02 | $26.30 | $24.78 | $26.22 | $16.64 | 3,122,560 |
| 2016-06-03 | $24.77 | $25.13 | $24.51 | $24.83 | $15.76 | 2,504,735 |
| 2016-06-02 | $24.22 | $25.05 | $24.17 | $24.66 | $15.65 | 2,544,907 |
| 2016-06-01 | $22.58 | $24.73 | $22.53 | $24.57 | $15.60 | 3,753,793 |
| 2016-05-31 | $22.36 | $23.59 | $22.31 | $23.13 | $14.68 | 3,743,419 |
| 2016-05-27 | $22.26 | $22.67 | $21.80 | $22.25 | $14.12 | 4,367,245 |
| 2016-05-26 | $23.33 | $23.45 | $22.45 | $22.54 | $14.31 | 3,136,596 |
| 2016-05-25 | $23.47 | $23.97 | $23.16 | $23.16 | $14.70 | 1,983,350 |
| 2016-05-24 | $23.97 | $24.18 | $23.08 | $23.35 | $14.82 | 3,614,407 |
| 2016-05-23 | $24.74 | $24.83 | $23.93 | $23.93 | $15.19 | 2,606,801 |
| 2016-05-20 | $25.02 | $25.28 | $24.65 | $24.99 | $15.86 | 3,752,225 |
| 2016-05-19 | $23.80 | $25.19 | $23.70 | $24.96 | $15.84 | 2,758,582 |
| 2016-05-18 | $25.45 | $25.62 | $24.14 | $24.27 | $15.41 | 3,651,464 |
| 2016-05-17 | $24.80 | $25.97 | $24.57 | $25.31 | $16.07 | 3,501,283 |
| 2016-05-16 | $24.08 | $24.96 | $24.08 | $24.91 | $15.81 | 2,800,649 |
| 2016-05-13 | $23.69 | $24.20 | $23.44 | $23.64 | $15.01 | 2,218,350 |
| 2016-05-12 | $23.62 | $23.85 | $23.39 | $23.76 | $15.08 | 2,237,313 |
| 2016-05-11 | $22.63 | $23.53 | $22.18 | $23.16 | $14.70 | 2,206,809 |
| 2016-05-10 | $22.90 | $23.50 | $22.73 | $22.82 | $14.49 | 2,856,306 |
| 2016-05-09 | $23.18 | $23.35 | $22.13 | $22.72 | $14.42 | 3,886,153 |
| 2016-05-06 | $22.68 | $23.61 | $22.67 | $23.18 | $14.71 | 3,086,691 |
| 2016-05-05 | $21.05 | $22.90 | $21.05 | $22.89 | $14.53 | 4,314,849 |
| 2016-05-04 | $21.46 | $21.79 | $20.53 | $20.98 | $13.32 | 3,968,400 |
| 2016-05-03 | $21.84 | $21.89 | $21.32 | $21.56 | $13.69 | 2,532,384 |
| 2016-05-02 | $22.77 | $22.90 | $21.89 | $22.33 | $14.18 | 2,608,759 |
| 2016-04-29 | $22.46 | $23.08 | $22.44 | $22.94 | $14.56 | 2,915,679 |
| 2016-04-28 | $23.23 | $23.31 | $22.38 | $22.43 | $14.24 | 3,301,984 |
| 2016-04-27 | $24.00 | $24.40 | $23.23 | $23.48 | $14.91 | 4,054,682 |
| 2016-04-26 | $23.99 | $24.78 | $23.83 | $24.44 | $15.07 | 3,289,219 |
| 2016-04-25 | $24.48 | $24.66 | $23.47 | $23.90 | $14.73 | 2,267,904 |
| 2016-04-22 | $24.53 | $24.87 | $24.32 | $24.46 | $15.08 | 2,279,396 |
| 2016-04-21 | $24.58 | $25.05 | $24.28 | $24.48 | $15.09 | 1,922,219 |
| 2016-04-20 | $23.66 | $24.78 | $23.66 | $24.40 | $15.04 | 2,571,788 |
| 2016-04-19 | $22.80 | $24.11 | $22.61 | $23.99 | $14.79 | 2,959,405 |
| 2016-04-18 | $21.50 | $22.72 | $21.25 | $22.65 | $13.96 | 3,736,010 |
| 2016-04-15 | $22.44 | $22.91 | $22.02 | $22.03 | $13.58 | 2,110,590 |
| 2016-04-14 | $23.27 | $23.33 | $22.73 | $22.88 | $14.10 | 1,343,890 |
| 2016-04-13 | $23.12 | $23.37 | $22.68 | $23.15 | $14.27 | 1,883,167 |
| 2016-04-12 | $21.90 | $23.30 | $21.78 | $23.05 | $14.21 | 2,331,730 |
| 2016-04-11 | $21.83 | $22.50 | $21.49 | $21.68 | $13.36 | 2,565,327 |
| 2016-04-08 | $21.49 | $21.95 | $21.30 | $21.56 | $13.29 | 2,126,354 |
| 2016-04-07 | $20.60 | $20.91 | $20.39 | $20.87 | $12.86 | 2,101,344 |
| 2016-04-06 | $19.93 | $20.93 | $19.79 | $20.60 | $12.70 | 2,581,529 |
| 2016-04-05 | $20.05 | $20.30 | $19.76 | $19.84 | $12.23 | 1,776,832 |
| 2016-04-04 | $20.54 | $20.96 | $19.84 | $20.09 | $12.38 | 2,614,435 |
| 2016-04-01 | $20.42 | $20.74 | $20.01 | $20.57 | $12.68 | 2,154,595 |
| 2016-03-31 | $20.52 | $21.07 | $20.35 | $20.97 | $12.93 | 3,395,726 |
| 2016-03-30 | $20.58 | $21.21 | $20.41 | $20.52 | $12.65 | 3,952,979 |
| 2016-03-29 | $20.46 | $20.83 | $19.77 | $20.25 | $12.48 | 5,692,931 |
| 2016-03-28 | $21.77 | $21.88 | $20.72 | $20.81 | $12.83 | 3,194,924 |
| 2016-03-24 | $22.38 | $22.42 | $21.65 | $21.77 | $13.42 | 4,606,926 |
| 2016-03-23 | $23.85 | $24.19 | $23.00 | $23.11 | $14.25 | 2,084,608 |
| 2016-03-22 | $23.30 | $24.40 | $23.17 | $24.11 | $14.86 | 2,015,468 |
| 2016-03-21 | $24.19 | $24.55 | $23.53 | $23.69 | $14.60 | 3,035,066 |
| 2016-03-18 | $24.87 | $25.16 | $24.03 | $24.11 | $14.86 | 7,278,589 |
| 2016-03-17 | $24.23 | $24.92 | $23.83 | $24.39 | $15.03 | 2,951,579 |
| 2016-03-16 | $23.15 | $24.19 | $23.00 | $23.93 | $14.75 | 2,929,344 |
| 2016-03-15 | $23.22 | $23.36 | $22.51 | $22.87 | $14.10 | 2,537,724 |
| 2016-03-14 | $23.85 | $24.25 | $23.42 | $23.65 | $14.58 | 2,224,863 |
| 2016-03-11 | $23.12 | $24.29 | $23.07 | $24.00 | $14.79 | 3,144,648 |
| 2016-03-10 | $23.10 | $23.30 | $22.61 | $22.86 | $14.09 | 2,205,362 |
| 2016-03-09 | $22.92 | $23.26 | $22.10 | $23.06 | $14.21 | 3,437,905 |
| 2016-03-08 | $23.70 | $24.10 | $22.00 | $22.34 | $13.77 | 4,819,446 |
| 2016-03-07 | $22.02 | $23.82 | $22.00 | $23.74 | $14.63 | 5,457,893 |
| 2016-03-04 | $22.65 | $22.94 | $21.76 | $22.03 | $13.58 | 4,762,696 |
| 2016-03-03 | $21.63 | $22.60 | $21.42 | $22.50 | $13.87 | 2,701,732 |
| 2016-03-02 | $21.01 | $21.76 | $20.53 | $21.76 | $13.41 | 3,245,203 |
| 2016-03-01 | $21.73 | $21.78 | $20.41 | $21.25 | $13.10 | 4,425,161 |
| 2016-02-29 | $21.35 | $22.06 | $21.03 | $21.42 | $13.20 | 2,859,677 |
| 2016-02-26 | $21.36 | $22.23 | $21.06 | $21.27 | $13.11 | 3,254,069 |
| 2016-02-25 | $20.10 | $21.10 | $19.71 | $21.00 | $12.95 | 3,763,786 |
| 2016-02-24 | $18.87 | $20.68 | $18.50 | $20.59 | $12.69 | 3,946,807 |
| 2016-02-23 | $20.83 | $21.03 | $19.68 | $19.78 | $12.19 | 3,857,105 |
| 2016-02-22 | $20.85 | $21.38 | $20.41 | $21.31 | $13.14 | 3,634,424 |
| 2016-02-19 | $20.21 | $20.36 | $18.74 | $19.61 | $12.09 | 4,235,374 |
| 2016-02-18 | $19.94 | $20.67 | $19.75 | $20.55 | $12.67 | 3,830,570 |
| 2016-02-17 | $18.73 | $20.07 | $18.59 | $19.67 | $12.13 | 4,924,195 |
| 2016-02-16 | $18.10 | $18.69 | $17.46 | $18.22 | $11.23 | 8,073,619 |
| 2016-02-12 | $15.88 | $17.49 | $15.66 | $17.32 | $10.68 | 5,485,889 |
| 2016-02-11 | $15.63 | $16.64 | $15.16 | $15.44 | $9.52 | 5,164,913 |
| 2016-02-10 | $15.75 | $16.78 | $15.12 | $16.51 | $10.18 | 5,123,092 |
| 2016-02-09 | $16.74 | $16.74 | $14.82 | $15.88 | $9.79 | 7,977,539 |
| 2016-02-08 | $19.16 | $19.47 | $17.65 | $17.77 | $10.95 | 4,415,498 |
| 2016-02-05 | $20.73 | $21.28 | $20.08 | $20.46 | $12.61 | 2,348,868 |
| 2016-02-04 | $20.58 | $21.20 | $20.01 | $21.18 | $13.06 | 3,149,239 |
| 2016-02-03 | $20.45 | $20.51 | $19.25 | $20.47 | $12.62 | 2,621,263 |
| 2016-02-02 | $19.74 | $20.47 | $19.35 | $19.97 | $12.31 | 2,411,146 |
| 2016-02-01 | $20.63 | $20.78 | $19.61 | $20.39 | $12.57 | 2,571,090 |
| 2016-01-29 | $20.56 | $21.19 | $20.45 | $21.11 | $13.01 | 3,083,741 |
| 2016-01-28 | $20.04 | $20.65 | $19.58 | $20.20 | $12.45 | 2,496,101 |
| 2016-01-27 | $19.58 | $19.80 | $18.48 | $18.88 | $11.64 | 4,649,859 |
| 2016-01-26 | $20.16 | $21.02 | $19.39 | $20.58 | $12.23 | 4,325,400 |
| 2016-01-25 | $20.04 | $21.56 | $19.67 | $19.76 | $11.75 | 4,301,305 |
| 2016-01-22 | $21.42 | $21.44 | $19.79 | $20.99 | $12.48 | 3,876,702 |
| 2016-01-21 | $18.49 | $19.95 | $18.16 | $19.37 | $11.51 | 4,087,839 |
| 2016-01-20 | $18.09 | $18.23 | $16.42 | $17.94 | $10.66 | 6,043,990 |
| 2016-01-19 | $20.75 | $20.99 | $18.56 | $19.10 | $11.35 | 3,954,518 |
| 2016-01-15 | $20.30 | $21.88 | $20.19 | $20.70 | $12.30 | 4,135,599 |
| 2016-01-14 | $19.88 | $22.69 | $19.60 | $22.48 | $13.36 | 4,979,825 |
| 2016-01-13 | $21.53 | $22.48 | $19.45 | $19.85 | $11.80 | 6,296,935 |
| 2016-01-12 | $22.58 | $25.39 | $20.35 | $21.96 | $13.05 | 12,488,162 |
| 2016-01-11 | $21.74 | $22.02 | $20.06 | $20.36 | $12.10 | 4,711,657 |
| 2016-01-08 | $21.32 | $22.53 | $21.00 | $21.96 | $13.05 | 3,031,098 |
| 2016-01-07 | $21.52 | $22.46 | $20.97 | $21.02 | $12.49 | 3,156,113 |
| 2016-01-06 | $23.43 | $23.62 | $21.60 | $22.04 | $13.10 | 3,595,042 |
| 2016-01-05 | $24.34 | $24.69 | $23.80 | $24.08 | $14.31 | 4,261,769 |
| 2016-01-04 | $22.71 | $24.52 | $22.45 | $24.36 | $14.48 | 5,125,044 |
| 2015-12-31 | $22.82 | $23.57 | $22.42 | $23.10 | $13.73 | 4,754,052 |
| 2015-12-30 | $23.00 | $23.47 | $22.34 | $23.01 | $13.68 | 2,746,250 |
| 2015-12-29 | $23.95 | $24.47 | $23.06 | $23.51 | $13.97 | 3,629,970 |
| 2015-12-28 | $23.75 | $24.47 | $23.15 | $23.65 | $14.06 | 3,475,895 |
| 2015-12-24 | $24.12 | $24.74 | $23.81 | $24.25 | $14.41 | 1,940,084 |
| 2015-12-23 | $22.56 | $24.12 | $22.50 | $24.11 | $14.33 | 5,095,742 |
| 2015-12-22 | $21.33 | $23.44 | $21.33 | $21.82 | $12.97 | 8,659,446 |
| 2015-12-21 | $19.66 | $21.73 | $19.45 | $21.67 | $12.88 | 6,386,804 |
| 2015-12-18 | $20.44 | $21.10 | $19.13 | $19.88 | $11.82 | 6,192,867 |
| 2015-12-17 | $20.90 | $21.33 | $20.14 | $20.45 | $12.16 | 5,102,808 |
| 2015-12-16 | $19.66 | $21.50 | $19.46 | $21.02 | $12.49 | 5,980,829 |
| 2015-12-15 | $19.37 | $20.05 | $19.20 | $19.87 | $11.81 | 4,075,457 |
| 2015-12-14 | $19.56 | $20.11 | $18.66 | $19.09 | $11.35 | 6,178,691 |
| 2015-12-11 | $21.40 | $21.70 | $19.87 | $20.31 | $12.07 | 6,651,743 |
| 2015-12-10 | $22.12 | $22.92 | $21.39 | $22.01 | $13.08 | 5,653,082 |
| 2015-12-09 | $20.55 | $22.85 | $20.54 | $22.29 | $13.25 | 7,207,315 |
| 2015-12-08 | $18.17 | $20.88 | $17.98 | $20.47 | $12.17 | 10,396,986 |
| 2015-12-07 | $20.10 | $20.44 | $17.83 | $18.72 | $11.13 | 10,175,435 |
| 2015-12-04 | $21.86 | $22.24 | $20.20 | $21.16 | $12.58 | 6,388,506 |
| 2015-12-03 | $23.81 | $24.00 | $22.12 | $22.29 | $13.25 | 4,441,638 |
| 2015-12-02 | $24.22 | $24.47 | $23.44 | $23.79 | $14.14 | 12,714,022 |
| 2015-12-01 | $24.66 | $24.76 | $23.90 | $24.66 | $14.66 | 3,536,098 |
| 2015-11-30 | $23.84 | $24.98 | $23.55 | $24.78 | $14.73 | 3,731,568 |
| 2015-11-27 | $23.85 | $24.08 | $23.60 | $23.87 | $14.19 | 550,776 |
| 2015-11-25 | $24.02 | $24.49 | $23.68 | $24.03 | $14.28 | 2,003,919 |
| 2015-11-24 | $24.10 | $24.70 | $23.86 | $24.20 | $14.38 | 2,866,962 |
| 2015-11-23 | $23.75 | $24.48 | $23.11 | $24.05 | $14.30 | 2,998,103 |
| 2015-11-20 | $25.31 | $25.33 | $23.52 | $23.90 | $14.21 | 4,146,098 |
| 2015-11-19 | $25.17 | $25.37 | $24.84 | $25.15 | $14.95 | 4,160,180 |
| 2015-11-18 | $26.28 | $26.83 | $25.00 | $25.27 | $15.02 | 3,032,402 |
| 2015-11-17 | $26.47 | $26.93 | $26.00 | $26.32 | $15.64 | 2,140,382 |
| 2015-11-16 | $25.76 | $26.85 | $25.46 | $26.77 | $15.91 | 3,731,213 |
| 2015-11-13 | $26.52 | $26.52 | $24.90 | $25.76 | $15.31 | 4,032,183 |
| 2015-11-12 | $26.60 | $26.87 | $25.76 | $25.93 | $15.41 | 3,672,423 |
| 2015-11-11 | $27.95 | $28.00 | $26.51 | $27.13 | $16.13 | 3,645,798 |
| 2015-11-10 | $27.88 | $28.53 | $27.68 | $27.91 | $16.59 | 1,580,323 |
| 2015-11-09 | $28.50 | $28.97 | $27.80 | $28.15 | $16.73 | 3,043,598 |
| 2015-11-06 | $28.16 | $29.38 | $27.80 | $28.44 | $16.90 | 3,506,546 |
| 2015-11-05 | $28.73 | $29.41 | $27.80 | $28.56 | $16.98 | 4,930,519 |
| 2015-11-04 | $31.94 | $32.41 | $28.95 | $29.21 | $17.36 | 8,939,847 |
| 2015-11-03 | $31.46 | $33.00 | $31.46 | $32.97 | $19.60 | 2,789,553 |
| 2015-11-02 | $31.20 | $32.42 | $31.20 | $31.44 | $18.69 | 1,673,693 |
| 2015-10-30 | $31.66 | $32.16 | $30.99 | $31.72 | $18.85 | 1,931,486 |
| 2015-10-29 | $30.34 | $31.85 | $30.34 | $31.64 | $18.81 | 1,739,659 |
| 2015-10-28 | $29.30 | $30.95 | $29.24 | $30.59 | $18.18 | 2,384,560 |
| 2015-10-27 | $30.00 | $30.17 | $29.26 | $30.00 | $17.43 | 3,527,523 |
| 2015-10-26 | $31.35 | $31.45 | $30.06 | $30.15 | $17.52 | 1,976,183 |
| 2015-10-23 | $31.50 | $31.89 | $30.95 | $31.32 | $18.20 | 1,596,722 |
| 2015-10-22 | $31.41 | $31.59 | $30.71 | $31.48 | $18.29 | 2,107,409 |
| 2015-10-21 | $32.72 | $32.91 | $31.65 | $31.70 | $18.42 | 2,206,097 |
| 2015-10-20 | $32.20 | $32.78 | $32.05 | $32.74 | $19.03 | 1,210,879 |
| 2015-10-19 | $32.50 | $32.63 | $31.98 | $32.40 | $18.83 | 1,352,929 |
| 2015-10-16 | $32.47 | $32.93 | $31.98 | $32.93 | $19.14 | 2,557,571 |
| 2015-10-15 | $32.12 | $32.43 | $31.89 | $32.15 | $18.68 | 2,191,496 |
| 2015-10-14 | $31.80 | $32.44 | $31.05 | $32.25 | $18.74 | 2,951,477 |
| 2015-10-13 | $32.36 | $32.53 | $31.60 | $31.71 | $18.43 | 2,618,738 |
| 2015-10-12 | $33.73 | $33.89 | $32.25 | $32.44 | $18.85 | 3,143,718 |
| 2015-10-09 | $34.20 | $34.73 | $33.30 | $33.59 | $19.52 | 2,003,354 |
| 2015-10-08 | $32.90 | $34.29 | $32.32 | $34.03 | $19.77 | 3,466,471 |
| 2015-10-07 | $33.36 | $33.94 | $32.72 | $33.11 | $19.24 | 2,094,167 |
| 2015-10-06 | $33.71 | $34.47 | $32.84 | $32.92 | $19.13 | 2,446,985 |
| 2015-10-05 | $33.75 | $34.98 | $33.60 | $33.76 | $19.62 | 2,390,381 |
| 2015-10-02 | $31.77 | $34.33 | $31.36 | $33.71 | $19.59 | 4,317,493 |
| 2015-10-01 | $30.79 | $32.23 | $30.51 | $31.99 | $18.59 | 3,809,361 |
| 2015-09-30 | $27.32 | $31.12 | $27.31 | $30.38 | $17.65 | 6,530,188 |
| 2015-09-29 | $27.84 | $28.46 | $26.71 | $26.95 | $15.66 | 5,518,509 |
| 2015-09-28 | $29.56 | $29.75 | $27.75 | $27.85 | $16.18 | 4,742,722 |
| 2015-09-25 | $30.10 | $30.68 | $29.51 | $29.82 | $17.33 | 1,640,366 |
| 2015-09-24 | $29.54 | $30.15 | $28.64 | $30.07 | $17.47 | 4,197,479 |
| 2015-09-23 | $31.37 | $31.63 | $29.75 | $29.80 | $17.32 | 2,576,799 |
| 2015-09-22 | $31.96 | $32.00 | $31.38 | $31.49 | $18.30 | 1,707,432 |
| 2015-09-21 | $32.25 | $32.61 | $32.05 | $32.33 | $18.79 | 2,596,212 |
| 2015-09-18 | $32.00 | $32.28 | $31.54 | $32.11 | $18.66 | 4,802,853 |
| 2015-09-17 | $31.56 | $32.77 | $31.42 | $32.48 | $18.87 | 2,022,457 |
| 2015-09-16 | $31.50 | $31.78 | $31.14 | $31.59 | $18.36 | 2,230,315 |
| 2015-09-15 | $31.67 | $32.07 | $31.16 | $31.24 | $18.15 | 3,517,351 |
| 2015-09-14 | $32.29 | $32.57 | $31.51 | $31.62 | $18.37 | 2,475,461 |
| 2015-09-11 | $33.55 | $33.55 | $32.28 | $32.34 | $18.79 | 3,384,205 |
| 2015-09-10 | $34.14 | $34.50 | $33.76 | $34.21 | $19.88 | 1,195,733 |
| 2015-09-09 | $35.24 | $35.91 | $34.08 | $34.12 | $19.83 | 1,494,295 |
| 2015-09-08 | $35.24 | $35.51 | $34.91 | $35.23 | $20.47 | 1,009,510 |
Plains All American Pipeline LP (PAA) News Headlines
.jpg)
Cramer's Lighting Round: Sell SoundHound AI
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com March 25, 2025.jpg)
Cramer's Lightning Round: Don't sell CarMax
"Mad Money" host Jim Cramer rings the lightning round bell, which means he's giving his answers to callers' stock questions at rapid speed.
cnbc.com April 21, 2025Recent Plains All American Pipeline LP (PAA) News
Similar Companies to Plains All American Pipeline LP (PAA) 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 |