Plains GP Holdings LP - Class A (PAGP) Exchange: NASDAQ
Data as of April 25, 2024
$18.92 ($-0.09) -0.47%
Plains GP Holdings LP - Class A - Daily Information
Click for more stock information on Plains GP Holdings LP - Class A.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $18.94 |
| Previous Close | $18.92 |
| High | $19.12 |
| Low | $18.84 |
| Adjusted Open | $18.94 |
| Previous Adjusted Close | $18.92 |
| Adjusted High | $19.12 |
| Adjusted Low | $18.84 |
About Plains GP Holdings LP - Class A (PAGP)
Plains GP Holdings, L.P has direct and indirect partnership interests in Plains All American Pipeline, L.P. (PAA). PAA is a limited partnership engaged in the transportation, storage, terminalling and marketing of crude oil, and refined products. Through its 50% ownership in PAA/Vulcan Gas Storage LLC, which it refers to as PAA/Vulcan, PAA is involved in the development and operation of natural gas storage facilities. The Company has no separate operating activities apart from those conducted by PAA. PAA manages its operations through three operating segments: transportation; facilities, and Supply and Logistics.
Invest in Plains GP Holdings LP - Class A (PAGP)
Historical Stock Data for Plains GP Holdings LP - Class A (PAGP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | $18.94 | $19.12 | $18.84 | $18.92 | $18.92 | 2,143,606 |
| 2024-04-24 | $18.87 | $19.03 | $18.72 | $19.01 | $19.01 | 1,736,700 |
| 2024-04-23 | $18.69 | $18.98 | $18.64 | $18.86 | $18.86 | 2,121,159 |
| 2024-04-22 | $18.70 | $18.83 | $18.54 | $18.69 | $18.69 | 5,334,072 |
| 2024-04-19 | $18.48 | $18.86 | $18.47 | $18.76 | $18.76 | 1,306,774 |
| 2024-04-18 | $18.27 | $18.72 | $18.27 | $18.47 | $18.47 | 3,135,474 |
| 2024-04-17 | $18.32 | $18.32 | $18.06 | $18.27 | $18.27 | 1,225,613 |
| 2024-04-16 | $18.58 | $18.58 | $18.21 | $18.24 | $18.24 | 1,733,164 |
| 2024-04-15 | $18.81 | $18.89 | $18.48 | $18.48 | $18.48 | 1,476,885 |
| 2024-04-12 | $19.10 | $19.25 | $18.65 | $18.76 | $18.76 | 1,677,466 |
| 2024-04-11 | $19.13 | $19.13 | $18.83 | $18.96 | $18.96 | 1,120,129 |
| 2024-04-10 | $19.20 | $19.27 | $19.06 | $19.10 | $19.10 | 1,698,180 |
| 2024-04-09 | $19.71 | $19.72 | $19.27 | $19.31 | $19.31 | 2,357,046 |
| 2024-04-08 | $19.35 | $19.77 | $19.35 | $19.65 | $19.65 | 3,134,375 |
| 2024-04-05 | $19.00 | $19.32 | $18.98 | $19.30 | $19.30 | 2,742,050 |
| 2024-04-04 | $18.87 | $19.21 | $18.87 | $19.00 | $19.00 | 3,458,553 |
| 2024-04-03 | $18.52 | $18.99 | $18.47 | $18.87 | $18.87 | 3,392,639 |
| 2024-04-02 | $18.43 | $18.53 | $18.38 | $18.46 | $18.46 | 1,909,398 |
| 2024-04-01 | $18.39 | $18.49 | $18.21 | $18.39 | $18.39 | 1,640,352 |
| 2024-03-28 | $18.02 | $18.31 | $18.02 | $18.25 | $18.25 | 2,474,565 |
| 2024-03-27 | $17.91 | $18.03 | $17.81 | $18.00 | $18.00 | 2,146,026 |
| 2024-03-26 | $18.00 | $18.03 | $17.79 | $17.82 | $17.82 | 1,582,353 |
| 2024-03-25 | $17.90 | $18.04 | $17.83 | $17.95 | $17.95 | 2,685,073 |
| 2024-03-22 | $18.02 | $18.02 | $17.79 | $17.82 | $17.82 | 1,886,041 |
| 2024-03-21 | $17.89 | $18.07 | $17.82 | $18.01 | $18.01 | 2,256,532 |
| 2024-03-20 | $17.67 | $17.92 | $17.67 | $17.91 | $17.91 | 1,060,013 |
| 2024-03-19 | $17.50 | $17.76 | $17.50 | $17.74 | $17.74 | 1,368,276 |
| 2024-03-18 | $17.48 | $17.56 | $17.41 | $17.55 | $17.55 | 979,376 |
| 2024-03-15 | $17.23 | $17.48 | $17.23 | $17.43 | $17.43 | 1,143,580 |
| 2024-03-14 | $17.47 | $17.54 | $17.19 | $17.23 | $17.23 | 1,459,905 |
| 2024-03-13 | $17.53 | $17.63 | $17.46 | $17.47 | $17.47 | 1,982,131 |
| 2024-03-12 | $17.33 | $17.47 | $17.24 | $17.42 | $17.42 | 1,039,066 |
| 2024-03-11 | $17.38 | $17.40 | $17.22 | $17.32 | $17.32 | 932,537 |
| 2024-03-08 | $17.45 | $17.54 | $17.40 | $17.43 | $17.43 | 1,194,556 |
| 2024-03-07 | $17.33 | $17.49 | $17.33 | $17.49 | $17.49 | 2,492,197 |
| 2024-03-06 | $17.36 | $17.51 | $17.35 | $17.41 | $17.41 | 1,804,730 |
| 2024-03-05 | $17.25 | $17.44 | $17.25 | $17.31 | $17.31 | 3,269,380 |
| 2024-03-04 | $17.37 | $17.46 | $17.28 | $17.30 | $17.30 | 2,354,340 |
| 2024-03-01 | $17.34 | $17.46 | $17.29 | $17.31 | $17.31 | 1,574,784 |
| 2024-02-29 | $17.14 | $17.33 | $17.10 | $17.20 | $17.20 | 1,543,854 |
| 2024-02-28 | $17.09 | $17.25 | $17.03 | $17.07 | $17.07 | 1,770,347 |
| 2024-02-27 | $16.91 | $17.13 | $16.91 | $17.11 | $17.11 | 2,020,902 |
| 2024-02-26 | $17.08 | $17.13 | $16.90 | $16.90 | $16.90 | 1,111,081 |
| 2024-02-23 | $17.17 | $17.29 | $17.11 | $17.13 | $17.13 | 1,556,516 |
| 2024-02-22 | $17.11 | $17.32 | $17.07 | $17.22 | $17.22 | 2,951,010 |
| 2024-02-21 | $16.84 | $17.23 | $16.84 | $17.17 | $17.17 | 1,810,494 |
| 2024-02-20 | $16.90 | $16.96 | $16.77 | $16.90 | $16.90 | 2,736,378 |
| 2024-02-16 | $16.60 | $16.99 | $16.58 | $16.88 | $16.88 | 2,389,571 |
| 2024-02-15 | $16.41 | $16.76 | $16.36 | $16.67 | $16.67 | 2,380,989 |
| 2024-02-14 | $16.51 | $16.57 | $16.36 | $16.38 | $16.38 | 1,477,101 |
| 2024-02-13 | $16.44 | $16.52 | $16.26 | $16.40 | $16.40 | 1,118,868 |
| 2024-02-12 | $16.32 | $16.59 | $16.22 | $16.49 | $16.49 | 1,768,301 |
| 2024-02-09 | $16.23 | $16.34 | $15.79 | $16.21 | $16.21 | 4,209,347 |
| 2024-02-08 | $16.07 | $16.17 | $15.96 | $16.07 | $16.07 | 4,775,722 |
| 2024-02-07 | $16.00 | $16.06 | $15.89 | $16.06 | $16.06 | 2,161,121 |
| 2024-02-06 | $16.11 | $16.24 | $15.88 | $15.95 | $15.95 | 3,364,862 |
| 2024-02-05 | $15.94 | $16.15 | $15.82 | $16.11 | $16.11 | 1,236,959 |
| 2024-02-02 | $16.20 | $16.24 | $15.93 | $16.02 | $16.02 | 3,205,488 |
| 2024-02-01 | $16.20 | $16.48 | $16.08 | $16.26 | $16.26 | 2,022,720 |
| 2024-01-31 | $16.53 | $16.55 | $16.16 | $16.18 | $16.18 | 1,579,877 |
| 2024-01-30 | $16.50 | $16.65 | $16.44 | $16.50 | $16.50 | 1,184,955 |
| 2024-01-29 | $17.00 | $17.03 | $16.91 | $16.91 | $16.59 | 4,048,163 |
| 2024-01-26 | $16.75 | $17.05 | $16.75 | $17.04 | $17.04 | 2,840,308 |
| 2024-01-25 | $16.65 | $16.81 | $16.58 | $16.77 | $16.77 | 2,429,409 |
| 2024-01-24 | $16.49 | $16.61 | $16.44 | $16.51 | $16.51 | 3,871,213 |
| 2024-01-23 | $16.66 | $16.71 | $16.36 | $16.44 | $16.44 | 4,039,489 |
| 2024-01-22 | $16.50 | $16.77 | $16.47 | $16.70 | $16.70 | 2,859,777 |
| 2024-01-19 | $16.41 | $16.50 | $16.33 | $16.43 | $16.43 | 3,164,963 |
| 2024-01-18 | $16.17 | $16.46 | $16.16 | $16.40 | $16.40 | 3,404,837 |
| 2024-01-17 | $16.35 | $16.40 | $16.10 | $16.17 | $16.17 | 1,683,414 |
| 2024-01-16 | $16.59 | $16.62 | $16.31 | $16.41 | $16.41 | 2,082,369 |
| 2024-01-12 | $16.50 | $16.57 | $16.34 | $16.52 | $16.52 | 1,778,150 |
| 2024-01-11 | $16.37 | $16.42 | $16.16 | $16.28 | $16.28 | 2,133,182 |
| 2024-01-10 | $16.25 | $16.37 | $16.20 | $16.33 | $16.33 | 1,896,723 |
| 2024-01-09 | $16.10 | $16.24 | $16.02 | $16.23 | $16.23 | 2,119,796 |
| 2024-01-08 | $16.03 | $16.14 | $15.89 | $16.07 | $16.07 | 1,908,175 |
| 2024-01-05 | $16.20 | $16.31 | $16.07 | $16.16 | $16.16 | 1,672,441 |
| 2024-01-04 | $16.27 | $16.35 | $16.11 | $16.15 | $16.15 | 1,282,527 |
| 2024-01-03 | $16.14 | $16.28 | $16.07 | $16.17 | $16.17 | 2,350,397 |
| 2024-01-02 | $16.00 | $16.14 | $15.95 | $16.11 | $16.11 | 3,191,077 |
| 2023-12-29 | $15.91 | $15.97 | $15.86 | $15.95 | $15.95 | 1,551,202 |
| 2023-12-28 | $15.92 | $16.05 | $15.87 | $15.91 | $15.91 | 1,102,712 |
| 2023-12-27 | $15.96 | $16.07 | $15.88 | $15.94 | $15.94 | 1,710,105 |
| 2023-12-26 | $16.03 | $16.03 | $15.86 | $15.97 | $15.97 | 962,227 |
| 2023-12-22 | $15.99 | $16.09 | $15.85 | $15.90 | $15.90 | 1,778,191 |
| 2023-12-21 | $15.92 | $15.92 | $15.79 | $15.85 | $15.85 | 1,757,095 |
| 2023-12-20 | $15.70 | $15.95 | $15.70 | $15.82 | $15.82 | 2,895,581 |
| 2023-12-19 | $15.63 | $15.74 | $15.51 | $15.73 | $15.73 | 1,932,983 |
| 2023-12-18 | $15.39 | $15.63 | $15.36 | $15.62 | $15.62 | 3,040,204 |
| 2023-12-15 | $15.51 | $15.69 | $15.25 | $15.29 | $15.29 | 2,319,130 |
| 2023-12-14 | $15.57 | $15.66 | $15.42 | $15.44 | $15.44 | 2,098,094 |
| 2023-12-13 | $15.04 | $15.41 | $14.94 | $15.37 | $15.37 | 1,687,916 |
| 2023-12-12 | $15.18 | $15.19 | $14.93 | $15.04 | $15.04 | 1,538,103 |
| 2023-12-11 | $15.36 | $15.40 | $15.25 | $15.29 | $15.29 | 1,078,098 |
| 2023-12-08 | $15.35 | $15.38 | $15.22 | $15.36 | $15.36 | 1,503,247 |
| 2023-12-07 | $15.70 | $15.74 | $15.27 | $15.34 | $15.34 | 1,873,772 |
| 2023-12-06 | $15.85 | $15.88 | $15.56 | $15.58 | $15.58 | 1,610,457 |
| 2023-12-05 | $16.10 | $16.11 | $15.81 | $15.83 | $15.83 | 1,813,262 |
| 2023-12-04 | $16.23 | $16.31 | $16.07 | $16.18 | $16.18 | 1,156,132 |
| 2023-12-01 | $16.14 | $16.34 | $16.08 | $16.34 | $16.34 | 1,917,970 |
| 2023-11-30 | $15.95 | $16.22 | $15.95 | $16.16 | $16.16 | 1,754,361 |
| 2023-11-29 | $15.88 | $16.04 | $15.79 | $15.92 | $15.92 | 1,185,182 |
| 2023-11-28 | $15.83 | $15.93 | $15.73 | $15.77 | $15.77 | 2,307,428 |
| 2023-11-27 | $15.91 | $15.97 | $15.78 | $15.85 | $15.85 | 2,299,773 |
| 2023-11-24 | $15.89 | $16.03 | $15.89 | $15.98 | $15.98 | 623,692 |
| 2023-11-22 | $15.71 | $15.89 | $15.65 | $15.85 | $15.85 | 1,232,553 |
| 2023-11-21 | $15.83 | $15.98 | $15.72 | $15.90 | $15.90 | 1,459,978 |
| 2023-11-20 | $15.94 | $16.05 | $15.87 | $15.89 | $15.89 | 1,739,310 |
| 2023-11-17 | $15.83 | $16.00 | $15.78 | $15.96 | $15.96 | 1,197,671 |
| 2023-11-16 | $15.87 | $15.96 | $15.61 | $15.71 | $15.71 | 2,102,381 |
| 2023-11-15 | $15.98 | $16.15 | $15.88 | $15.95 | $15.95 | 4,839,311 |
| 2023-11-14 | $16.03 | $16.07 | $15.77 | $15.98 | $15.98 | 1,453,550 |
| 2023-11-13 | $15.69 | $15.85 | $15.69 | $15.80 | $15.80 | 1,282,558 |
| 2023-11-10 | $15.68 | $15.91 | $15.68 | $15.75 | $15.75 | 1,160,159 |
| 2023-11-09 | $15.86 | $15.93 | $15.62 | $15.62 | $15.62 | 2,349,525 |
| 2023-11-08 | $15.98 | $16.04 | $15.62 | $15.76 | $15.76 | 2,633,152 |
| 2023-11-07 | $16.19 | $16.21 | $15.97 | $16.02 | $16.02 | 2,835,882 |
| 2023-11-06 | $16.24 | $16.49 | $16.24 | $16.30 | $16.30 | 3,078,456 |
| 2023-11-03 | $16.13 | $16.36 | $15.93 | $16.24 | $16.24 | 4,700,848 |
| 2023-11-02 | $16.00 | $16.39 | $15.86 | $16.39 | $16.39 | 3,079,940 |
| 2023-11-01 | $15.79 | $15.94 | $15.60 | $15.87 | $15.87 | 2,260,301 |
| 2023-10-31 | $15.45 | $15.89 | $15.38 | $15.68 | $15.68 | 2,164,262 |
| 2023-10-30 | $15.56 | $15.59 | $15.26 | $15.41 | $15.41 | 2,254,108 |
| 2023-10-27 | $15.90 | $15.92 | $15.62 | $15.64 | $15.37 | 1,711,321 |
| 2023-10-26 | $15.94 | $15.96 | $15.79 | $15.85 | $15.58 | 2,722,399 |
| 2023-10-25 | $16.03 | $16.16 | $15.99 | $16.05 | $16.05 | 1,005,821 |
| 2023-10-24 | $16.15 | $16.16 | $15.98 | $16.03 | $16.03 | 7,882,445 |
| 2023-10-23 | $16.02 | $16.20 | $15.91 | $16.07 | $16.07 | 1,348,252 |
| 2023-10-20 | $16.16 | $16.25 | $16.08 | $16.13 | $16.13 | 1,411,935 |
| 2023-10-19 | $16.16 | $16.36 | $16.11 | $16.26 | $16.26 | 1,322,072 |
| 2023-10-18 | $16.19 | $16.36 | $16.16 | $16.27 | $16.27 | 2,324,525 |
| 2023-10-17 | $16.06 | $16.36 | $16.06 | $16.19 | $16.19 | 1,939,309 |
| 2023-10-16 | $16.05 | $16.13 | $15.92 | $16.11 | $16.11 | 2,166,949 |
| 2023-10-13 | $16.00 | $16.07 | $15.94 | $15.96 | $15.96 | 2,021,412 |
| 2023-10-12 | $15.98 | $15.98 | $15.69 | $15.85 | $15.85 | 2,645,049 |
| 2023-10-11 | $15.31 | $15.93 | $15.29 | $15.89 | $15.89 | 3,710,525 |
| 2023-10-10 | $15.45 | $15.52 | $15.24 | $15.48 | $15.48 | 2,406,687 |
| 2023-10-09 | $15.22 | $15.39 | $15.14 | $15.38 | $15.38 | 1,574,602 |
| 2023-10-06 | $14.96 | $15.17 | $14.76 | $15.05 | $15.05 | 2,629,643 |
| 2023-10-05 | $14.85 | $15.04 | $14.71 | $15.04 | $15.04 | 3,225,965 |
| 2023-10-04 | $15.24 | $15.31 | $14.80 | $14.89 | $14.89 | 7,022,473 |
| 2023-10-03 | $15.97 | $15.99 | $15.24 | $15.30 | $15.30 | 5,452,968 |
| 2023-10-02 | $16.14 | $16.16 | $15.91 | $15.99 | $15.99 | 2,709,320 |
| 2023-09-29 | $16.24 | $16.40 | $16.05 | $16.12 | $16.12 | 3,568,663 |
| 2023-09-28 | $15.98 | $16.26 | $15.93 | $16.22 | $16.22 | 4,750,211 |
| 2023-09-27 | $16.06 | $16.17 | $15.95 | $16.04 | $16.04 | 2,928,478 |
| 2023-09-26 | $16.21 | $16.27 | $15.93 | $15.96 | $15.96 | 3,510,036 |
| 2023-09-25 | $16.27 | $16.61 | $16.11 | $16.34 | $16.34 | 4,757,161 |
| 2023-09-22 | $16.38 | $16.70 | $16.38 | $16.61 | $16.61 | 3,537,252 |
| 2023-09-21 | $16.30 | $16.46 | $16.26 | $16.34 | $16.34 | 1,524,811 |
| 2023-09-20 | $16.18 | $16.40 | $16.18 | $16.32 | $16.32 | 1,369,477 |
| 2023-09-19 | $16.15 | $16.25 | $16.10 | $16.21 | $16.21 | 1,296,978 |
| 2023-09-18 | $16.02 | $16.11 | $15.93 | $16.06 | $16.06 | 1,123,607 |
| 2023-09-15 | $15.94 | $16.13 | $15.94 | $15.97 | $15.97 | 1,447,799 |
| 2023-09-14 | $15.89 | $16.10 | $15.89 | $16.03 | $16.03 | 1,513,375 |
| 2023-09-13 | $15.75 | $15.83 | $15.70 | $15.80 | $15.80 | 801,031 |
| 2023-09-12 | $15.60 | $15.75 | $15.60 | $15.74 | $15.74 | 1,123,997 |
| 2023-09-11 | $15.74 | $15.74 | $15.49 | $15.56 | $15.56 | 2,515,659 |
| 2023-09-08 | $15.62 | $15.72 | $15.59 | $15.62 | $15.62 | 1,643,088 |
| 2023-09-07 | $15.57 | $15.65 | $15.49 | $15.61 | $15.61 | 2,134,586 |
| 2023-09-06 | $15.94 | $15.97 | $15.50 | $15.59 | $15.59 | 2,311,023 |
| 2023-09-05 | $16.24 | $16.28 | $16.04 | $16.05 | $16.05 | 1,470,193 |
| 2023-09-01 | $16.20 | $16.25 | $16.10 | $16.19 | $16.19 | 1,210,745 |
| 2023-08-31 | $16.12 | $16.13 | $15.97 | $16.04 | $16.04 | 2,985,679 |
| 2023-08-30 | $16.10 | $16.11 | $16.02 | $16.05 | $16.05 | 1,891,701 |
| 2023-08-29 | $15.95 | $16.06 | $15.84 | $16.04 | $16.04 | 2,256,181 |
| 2023-08-28 | $16.01 | $16.09 | $15.93 | $15.94 | $15.94 | 2,006,917 |
| 2023-08-25 | $15.92 | $16.02 | $15.79 | $15.97 | $15.97 | 4,313,738 |
| 2023-08-24 | $15.84 | $16.04 | $15.82 | $15.91 | $15.91 | 1,299,158 |
| 2023-08-23 | $15.89 | $16.04 | $15.69 | $15.97 | $15.97 | 2,979,236 |
| 2023-08-22 | $15.94 | $16.00 | $15.85 | $15.88 | $15.88 | 1,520,407 |
| 2023-08-21 | $15.99 | $16.02 | $15.81 | $15.91 | $15.91 | 2,266,730 |
| 2023-08-18 | $15.49 | $15.89 | $15.45 | $15.87 | $15.87 | 2,129,919 |
| 2023-08-17 | $15.73 | $15.84 | $15.57 | $15.59 | $15.59 | 2,142,361 |
| 2023-08-16 | $15.70 | $15.78 | $15.63 | $15.66 | $15.66 | 2,344,572 |
| 2023-08-15 | $15.88 | $15.92 | $15.74 | $15.75 | $15.75 | 1,628,932 |
| 2023-08-14 | $15.92 | $15.98 | $15.83 | $15.92 | $15.92 | 940,794 |
| 2023-08-11 | $15.70 | $15.91 | $15.66 | $15.89 | $15.89 | 859,522 |
| 2023-08-10 | $15.73 | $15.77 | $15.59 | $15.66 | $15.66 | 1,163,407 |
| 2023-08-09 | $15.81 | $15.87 | $15.68 | $15.70 | $15.70 | 1,405,918 |
| 2023-08-08 | $15.64 | $15.78 | $15.53 | $15.74 | $15.74 | 1,808,974 |
| 2023-08-07 | $15.67 | $15.76 | $15.58 | $15.73 | $15.73 | 2,502,594 |
| 2023-08-04 | $15.48 | $15.85 | $15.25 | $15.65 | $15.65 | 3,203,553 |
| 2023-08-03 | $15.13 | $15.39 | $15.08 | $15.39 | $15.39 | 1,966,731 |
| 2023-08-02 | $15.45 | $15.45 | $15.10 | $15.19 | $15.19 | 4,205,010 |
| 2023-08-01 | $15.65 | $15.65 | $15.34 | $15.45 | $15.45 | 3,670,782 |
| 2023-07-31 | $15.63 | $15.71 | $15.59 | $15.69 | $15.69 | 1,474,537 |
| 2023-07-28 | $15.55 | $15.61 | $15.45 | $15.53 | $15.53 | 1,829,027 |
| 2023-07-27 | $15.83 | $15.87 | $15.71 | $15.78 | $15.51 | 2,316,209 |
| 2023-07-26 | $15.77 | $15.85 | $15.70 | $15.79 | $15.52 | 1,469,950 |
| 2023-07-25 | $15.84 | $15.90 | $15.76 | $15.80 | $15.80 | 2,085,397 |
| 2023-07-24 | $15.73 | $15.92 | $15.71 | $15.81 | $15.81 | 2,005,881 |
| 2023-07-21 | $15.59 | $15.71 | $15.55 | $15.67 | $15.67 | 2,272,098 |
| 2023-07-20 | $15.54 | $15.54 | $15.40 | $15.52 | $15.52 | 1,668,101 |
| 2023-07-19 | $15.41 | $15.54 | $15.38 | $15.46 | $15.46 | 3,364,833 |
| 2023-07-18 | $15.14 | $15.44 | $15.11 | $15.39 | $15.39 | 3,487,330 |
| 2023-07-17 | $15.11 | $15.26 | $15.05 | $15.19 | $15.19 | 3,299,291 |
| 2023-07-14 | $15.48 | $15.48 | $15.06 | $15.09 | $15.09 | 3,694,779 |
| 2023-07-13 | $15.46 | $15.60 | $15.44 | $15.48 | $15.48 | 3,349,720 |
| 2023-07-12 | $15.50 | $15.55 | $15.34 | $15.46 | $15.46 | 6,087,506 |
| 2023-07-11 | $15.27 | $15.50 | $15.17 | $15.31 | $15.31 | 5,745,811 |
| 2023-07-10 | $15.06 | $15.21 | $14.97 | $15.16 | $15.16 | 6,281,241 |
| 2023-07-07 | $14.61 | $15.03 | $14.59 | $15.02 | $15.02 | 2,700,757 |
| 2023-07-06 | $14.69 | $14.77 | $14.51 | $14.61 | $14.61 | 2,365,586 |
| 2023-07-05 | $14.93 | $14.95 | $14.80 | $14.81 | $14.81 | 2,680,481 |
| 2023-07-03 | $14.84 | $15.00 | $14.81 | $14.93 | $14.93 | 917,105 |
| 2023-06-30 | $14.84 | $14.93 | $14.72 | $14.83 | $14.83 | 1,479,509 |
| 2023-06-29 | $14.56 | $14.73 | $14.54 | $14.71 | $14.71 | 1,745,686 |
| 2023-06-28 | $14.43 | $14.54 | $14.33 | $14.53 | $14.53 | 1,308,974 |
| 2023-06-27 | $14.18 | $14.42 | $14.15 | $14.40 | $14.40 | 2,604,699 |
| 2023-06-26 | $13.85 | $14.36 | $13.84 | $14.23 | $14.23 | 2,338,427 |
| 2023-06-23 | $13.84 | $13.93 | $13.78 | $13.82 | $13.82 | 1,870,101 |
| 2023-06-22 | $14.02 | $14.10 | $13.94 | $13.97 | $13.97 | 2,434,960 |
| 2023-06-21 | $14.00 | $14.21 | $13.93 | $14.11 | $14.11 | 1,396,346 |
| 2023-06-20 | $14.06 | $14.06 | $13.82 | $13.99 | $13.99 | 2,732,293 |
| 2023-06-16 | $13.96 | $14.16 | $13.94 | $14.02 | $14.02 | 3,368,478 |
| 2023-06-15 | $13.87 | $14.07 | $13.86 | $13.97 | $13.97 | 2,960,990 |
| 2023-06-14 | $14.07 | $14.10 | $13.80 | $13.87 | $13.87 | 2,812,367 |
| 2023-06-13 | $13.98 | $14.16 | $13.88 | $13.96 | $13.96 | 1,659,809 |
| 2023-06-12 | $14.12 | $14.15 | $13.87 | $13.92 | $13.92 | 2,629,596 |
| 2023-06-09 | $14.54 | $14.55 | $14.19 | $14.24 | $14.24 | 3,669,930 |
| 2023-06-08 | $14.57 | $14.65 | $14.41 | $14.56 | $14.56 | 2,536,965 |
| 2023-06-07 | $14.38 | $14.66 | $14.32 | $14.57 | $14.57 | 1,949,196 |
| 2023-06-06 | $14.03 | $14.30 | $13.99 | $14.24 | $14.24 | 2,418,848 |
| 2023-06-05 | $14.37 | $14.42 | $14.05 | $14.16 | $14.16 | 1,411,045 |
| 2023-06-02 | $13.92 | $14.19 | $13.85 | $14.17 | $14.17 | 3,581,779 |
| 2023-06-01 | $13.63 | $13.82 | $13.51 | $13.78 | $13.78 | 2,204,408 |
| 2023-05-31 | $13.90 | $13.91 | $13.47 | $13.60 | $13.60 | 5,067,288 |
| 2023-05-30 | $14.20 | $14.26 | $13.96 | $14.02 | $14.02 | 1,797,378 |
| 2023-05-26 | $14.17 | $14.37 | $14.04 | $14.30 | $14.30 | 1,601,496 |
| 2023-05-25 | $14.02 | $14.17 | $13.95 | $14.16 | $14.16 | 1,873,453 |
| 2023-05-24 | $14.23 | $14.28 | $14.10 | $14.19 | $14.19 | 1,317,860 |
| 2023-05-23 | $14.18 | $14.28 | $14.10 | $14.16 | $14.16 | 1,357,790 |
| 2023-05-22 | $14.06 | $14.23 | $14.04 | $14.10 | $14.10 | 2,313,858 |
| 2023-05-19 | $14.15 | $14.20 | $14.03 | $14.06 | $14.06 | 3,696,483 |
| 2023-05-18 | $13.81 | $14.09 | $13.76 | $14.04 | $14.04 | 3,335,889 |
| 2023-05-17 | $13.66 | $13.90 | $13.55 | $13.85 | $13.85 | 3,215,861 |
| 2023-05-16 | $13.79 | $13.80 | $13.47 | $13.52 | $13.52 | 2,941,539 |
| 2023-05-15 | $13.43 | $13.88 | $13.37 | $13.85 | $13.85 | 6,677,085 |
| 2023-05-12 | $13.25 | $13.33 | $13.12 | $13.26 | $13.26 | 1,425,718 |
| 2023-05-11 | $13.22 | $13.23 | $13.09 | $13.17 | $13.17 | 1,986,712 |
| 2023-05-10 | $13.42 | $13.42 | $13.19 | $13.33 | $13.33 | 1,520,812 |
| 2023-05-09 | $13.30 | $13.45 | $13.20 | $13.31 | $13.31 | 2,292,272 |
| 2023-05-08 | $13.60 | $13.60 | $13.18 | $13.26 | $13.26 | 1,898,316 |
| 2023-05-05 | $13.07 | $13.55 | $12.95 | $13.50 | $13.50 | 4,859,038 |
| 2023-05-04 | $12.89 | $12.92 | $12.59 | $12.81 | $12.81 | 2,852,309 |
| 2023-05-03 | $12.78 | $13.03 | $12.72 | $12.89 | $12.89 | 3,760,349 |
| 2023-05-02 | $13.26 | $13.27 | $12.70 | $12.91 | $12.91 | 5,592,123 |
| 2023-05-01 | $13.36 | $13.49 | $13.28 | $13.41 | $13.41 | 1,779,522 |
| 2023-04-28 | $13.28 | $13.51 | $13.25 | $13.40 | $13.40 | 2,361,763 |
| 2023-04-27 | $13.48 | $13.67 | $13.39 | $13.58 | $13.31 | 1,708,716 |
| 2023-04-26 | $13.57 | $13.64 | $13.40 | $13.48 | $13.22 | 1,800,240 |
| 2023-04-25 | $13.72 | $13.75 | $13.54 | $13.58 | $13.31 | 2,246,297 |
| 2023-04-24 | $13.72 | $13.95 | $13.72 | $13.86 | $13.59 | 1,347,735 |
| 2023-04-21 | $13.74 | $13.77 | $13.60 | $13.77 | $13.50 | 2,650,793 |
| 2023-04-20 | $13.59 | $13.61 | $13.41 | $13.55 | $13.28 | 2,392,160 |
| 2023-04-19 | $13.58 | $13.67 | $13.51 | $13.66 | $13.39 | 3,276,564 |
| 2023-04-18 | $13.64 | $13.70 | $13.55 | $13.65 | $13.38 | 2,027,238 |
| 2023-04-17 | $13.69 | $13.79 | $13.58 | $13.63 | $13.36 | 3,106,354 |
| 2023-04-14 | $13.68 | $13.76 | $13.57 | $13.68 | $13.41 | 4,160,502 |
| 2023-04-13 | $13.56 | $13.71 | $13.53 | $13.65 | $13.38 | 3,592,918 |
| 2023-04-12 | $13.80 | $13.83 | $13.60 | $13.63 | $13.36 | 3,279,455 |
| 2023-04-11 | $13.71 | $13.90 | $13.65 | $13.68 | $13.41 | 2,639,967 |
| 2023-04-10 | $13.61 | $13.80 | $13.61 | $13.68 | $13.41 | 2,068,263 |
| 2023-04-06 | $13.47 | $13.69 | $13.41 | $13.55 | $13.28 | 3,648,661 |
| 2023-04-05 | $13.48 | $13.53 | $13.29 | $13.50 | $13.24 | 1,787,854 |
| 2023-04-04 | $13.68 | $13.70 | $13.24 | $13.46 | $13.20 | 3,224,702 |
| 2023-04-03 | $13.52 | $13.72 | $13.45 | $13.69 | $13.42 | 3,923,469 |
| 2023-03-31 | $13.06 | $13.17 | $13.02 | $13.12 | $12.86 | 1,732,539 |
| 2023-03-30 | $13.10 | $13.11 | $12.98 | $13.04 | $12.78 | 1,259,496 |
| 2023-03-29 | $12.94 | $12.99 | $12.75 | $12.95 | $12.70 | 2,196,834 |
| 2023-03-28 | $12.56 | $12.86 | $12.53 | $12.82 | $12.57 | 3,126,650 |
| 2023-03-27 | $12.33 | $12.64 | $12.24 | $12.58 | $12.33 | 1,978,887 |
| 2023-03-24 | $11.99 | $12.25 | $11.86 | $12.18 | $12.18 | 2,274,643 |
| 2023-03-23 | $12.63 | $12.73 | $12.11 | $12.16 | $12.16 | 3,205,845 |
| 2023-03-22 | $12.81 | $12.90 | $12.55 | $12.56 | $12.56 | 1,941,348 |
| 2023-03-21 | $12.53 | $12.90 | $12.44 | $12.81 | $12.81 | 2,220,957 |
| 2023-03-20 | $12.33 | $12.61 | $12.26 | $12.27 | $12.27 | 2,719,240 |
| 2023-03-17 | $12.32 | $12.40 | $12.02 | $12.26 | $12.26 | 2,613,144 |
| 2023-03-16 | $12.14 | $12.47 | $11.79 | $12.47 | $12.47 | 3,694,185 |
| 2023-03-15 | $12.65 | $12.78 | $12.07 | $12.25 | $12.25 | 5,168,504 |
| 2023-03-14 | $13.00 | $13.34 | $12.89 | $13.02 | $13.02 | 2,805,908 |
| 2023-03-13 | $13.02 | $13.30 | $12.81 | $12.90 | $12.90 | 3,136,254 |
| 2023-03-10 | $13.59 | $13.69 | $13.31 | $13.34 | $13.34 | 2,394,279 |
| 2023-03-09 | $13.88 | $13.93 | $13.56 | $13.58 | $13.58 | 1,437,276 |
| 2023-03-08 | $13.75 | $13.80 | $13.57 | $13.78 | $13.78 | 1,840,715 |
| 2023-03-07 | $13.89 | $13.91 | $13.71 | $13.72 | $13.72 | 1,888,460 |
| 2023-03-06 | $14.12 | $14.13 | $13.92 | $13.94 | $13.94 | 2,424,509 |
| 2023-03-03 | $14.01 | $14.17 | $13.95 | $14.08 | $14.08 | 2,013,155 |
| 2023-03-02 | $13.84 | $14.05 | $13.69 | $14.05 | $14.05 | 2,432,349 |
| 2023-03-01 | $13.84 | $13.88 | $13.61 | $13.80 | $13.80 | 3,424,233 |
| 2023-02-28 | $13.90 | $14.08 | $13.79 | $13.91 | $13.91 | 5,890,392 |
| 2023-02-27 | $13.73 | $13.87 | $13.66 | $13.87 | $13.87 | 3,986,013 |
| 2023-02-24 | $13.56 | $13.72 | $13.43 | $13.70 | $13.70 | 2,630,309 |
| 2023-02-23 | $13.54 | $13.65 | $13.39 | $13.62 | $13.62 | 3,187,133 |
| 2023-02-22 | $13.32 | $13.48 | $13.21 | $13.39 | $13.39 | 3,419,619 |
| 2023-02-21 | $13.37 | $13.45 | $13.20 | $13.35 | $13.35 | 2,882,769 |
| 2023-02-17 | $13.54 | $13.54 | $13.26 | $13.40 | $13.40 | 3,196,227 |
| 2023-02-16 | $13.60 | $13.70 | $13.53 | $13.65 | $13.65 | 1,961,557 |
| 2023-02-15 | $13.58 | $13.71 | $13.46 | $13.70 | $13.70 | 1,870,377 |
| 2023-02-14 | $13.46 | $13.69 | $13.37 | $13.65 | $13.65 | 2,114,269 |
| 2023-02-13 | $13.26 | $13.48 | $13.26 | $13.42 | $13.42 | 1,490,003 |
| 2023-02-10 | $13.13 | $13.40 | $13.09 | $13.38 | $13.38 | 2,947,708 |
| 2023-02-09 | $13.38 | $13.49 | $13.03 | $13.05 | $13.05 | 4,347,910 |
| 2023-02-08 | $13.42 | $13.42 | $12.97 | $13.20 | $13.20 | 3,206,514 |
| 2023-02-07 | $13.13 | $13.22 | $13.00 | $13.21 | $13.21 | 2,818,046 |
| 2023-02-06 | $13.38 | $13.42 | $13.13 | $13.14 | $13.14 | 2,540,934 |
| 2023-02-03 | $13.48 | $13.66 | $13.35 | $13.38 | $13.38 | 2,063,941 |
| 2023-02-02 | $13.24 | $13.44 | $13.11 | $13.39 | $13.39 | 1,663,286 |
| 2023-02-01 | $13.07 | $13.26 | $12.80 | $13.18 | $13.18 | 3,383,658 |
| 2023-01-31 | $13.05 | $13.09 | $12.77 | $13.09 | $13.09 | 6,831,291 |
| 2023-01-30 | $13.26 | $13.27 | $13.00 | $13.01 | $13.01 | 1,822,215 |
| 2023-01-27 | $13.53 | $13.63 | $13.46 | $13.54 | $13.54 | 2,223,506 |
| 2023-01-26 | $13.38 | $13.52 | $13.33 | $13.46 | $13.46 | 2,786,255 |
| 2023-01-25 | $13.27 | $13.35 | $13.16 | $13.28 | $13.28 | 2,927,371 |
| 2023-01-24 | $13.17 | $13.30 | $13.02 | $13.27 | $13.27 | 2,343,326 |
| 2023-01-23 | $13.13 | $13.35 | $13.10 | $13.21 | $13.21 | 4,610,574 |
| 2023-01-20 | $13.03 | $13.13 | $12.89 | $13.04 | $13.04 | 1,975,818 |
| 2023-01-19 | $12.84 | $13.02 | $12.82 | $12.96 | $12.96 | 3,399,690 |
| 2023-01-18 | $12.97 | $13.08 | $12.78 | $12.91 | $12.91 | 2,358,529 |
| 2023-01-17 | $12.98 | $13.03 | $12.79 | $12.87 | $12.87 | 2,472,325 |
| 2023-01-13 | $12.86 | $12.93 | $12.78 | $12.88 | $12.88 | 899,722 |
| 2023-01-12 | $12.84 | $12.89 | $12.73 | $12.89 | $12.89 | 3,080,525 |
| 2023-01-11 | $12.68 | $12.75 | $12.51 | $12.70 | $12.70 | 2,070,753 |
| 2023-01-10 | $12.48 | $12.70 | $12.46 | $12.65 | $12.65 | 1,970,732 |
| 2023-01-09 | $12.63 | $12.63 | $12.44 | $12.47 | $12.47 | 1,794,784 |
| 2023-01-06 | $12.42 | $12.63 | $12.39 | $12.47 | $12.47 | 2,129,215 |
| 2023-01-05 | $12.21 | $12.25 | $12.08 | $12.24 | $12.24 | 2,531,691 |
| 2023-01-04 | $12.07 | $12.36 | $12.06 | $12.24 | $12.24 | 2,068,001 |
| 2023-01-03 | $12.40 | $12.50 | $12.07 | $12.19 | $12.19 | 2,098,975 |
| 2022-12-30 | $12.30 | $12.46 | $12.20 | $12.44 | $12.44 | 1,980,809 |
| 2022-12-29 | $12.20 | $12.41 | $12.13 | $12.39 | $12.39 | 2,088,284 |
| 2022-12-28 | $12.46 | $12.46 | $12.12 | $12.18 | $12.18 | 3,878,481 |
| 2022-12-27 | $12.50 | $12.55 | $12.40 | $12.48 | $12.48 | 1,295,751 |
| 2022-12-23 | $12.13 | $12.47 | $12.06 | $12.47 | $12.47 | 1,770,241 |
| 2022-12-22 | $12.23 | $12.23 | $11.81 | $12.02 | $12.02 | 2,495,656 |
| 2022-12-21 | $12.22 | $12.25 | $12.08 | $12.24 | $12.24 | 2,207,356 |
| 2022-12-20 | $12.08 | $12.21 | $12.01 | $12.05 | $12.05 | 2,774,795 |
| 2022-12-19 | $12.21 | $12.32 | $11.99 | $12.11 | $12.11 | 2,742,666 |
| 2022-12-16 | $12.13 | $12.17 | $11.95 | $12.15 | $12.15 | 3,251,219 |
| 2022-12-15 | $12.30 | $12.37 | $12.14 | $12.33 | $12.33 | 3,677,206 |
| 2022-12-14 | $12.52 | $12.52 | $12.07 | $12.37 | $12.37 | 3,306,053 |
| 2022-12-13 | $12.51 | $12.53 | $12.26 | $12.46 | $12.46 | 4,330,353 |
| 2022-12-12 | $12.05 | $12.27 | $12.00 | $12.24 | $12.24 | 1,642,448 |
| 2022-12-09 | $12.31 | $12.35 | $11.96 | $12.00 | $12.00 | 2,207,329 |
| 2022-12-08 | $12.59 | $12.65 | $12.26 | $12.26 | $12.26 | 2,423,042 |
| 2022-12-07 | $12.64 | $12.68 | $12.36 | $12.39 | $12.39 | 3,673,277 |
| 2022-12-06 | $12.82 | $13.03 | $12.55 | $12.62 | $12.62 | 3,451,678 |
| 2022-12-05 | $13.11 | $13.21 | $12.79 | $12.88 | $12.88 | 2,075,883 |
| 2022-12-02 | $12.88 | $13.02 | $12.85 | $13.00 | $13.00 | 1,621,838 |
| 2022-12-01 | $13.36 | $13.42 | $12.95 | $12.96 | $12.96 | 2,277,200 |
| 2022-11-30 | $13.11 | $13.28 | $12.90 | $13.23 | $13.23 | 6,851,053 |
| 2022-11-29 | $12.83 | $13.10 | $12.76 | $13.08 | $13.08 | 1,966,956 |
| 2022-11-28 | $12.68 | $12.81 | $12.61 | $12.73 | $12.73 | 1,886,948 |
| 2022-11-25 | $12.96 | $13.04 | $12.88 | $12.94 | $12.94 | 936,028 |
| 2022-11-23 | $12.90 | $12.95 | $12.80 | $12.86 | $12.86 | 1,519,616 |
| 2022-11-22 | $12.92 | $13.13 | $12.74 | $13.06 | $13.06 | 1,898,131 |
| 2022-11-21 | $12.59 | $12.79 | $12.38 | $12.74 | $12.74 | 4,876,900 |
| 2022-11-18 | $12.71 | $13.02 | $12.64 | $13.01 | $13.01 | 4,373,915 |
| 2022-11-17 | $12.68 | $12.85 | $12.55 | $12.84 | $12.84 | 2,649,225 |
| 2022-11-16 | $12.83 | $12.85 | $12.63 | $12.77 | $12.77 | 2,547,898 |
| 2022-11-15 | $12.98 | $13.36 | $12.88 | $12.93 | $12.93 | 2,755,598 |
| 2022-11-14 | $12.94 | $13.21 | $12.92 | $12.93 | $12.93 | 1,387,768 |
| 2022-11-11 | $13.17 | $13.20 | $12.88 | $12.99 | $12.99 | 2,357,334 |
| 2022-11-10 | $12.95 | $13.04 | $12.82 | $12.98 | $12.98 | 2,030,743 |
| 2022-11-09 | $13.05 | $13.09 | $12.71 | $12.75 | $12.75 | 3,280,781 |
| 2022-11-08 | $13.19 | $13.29 | $13.06 | $13.23 | $13.23 | 2,932,715 |
| 2022-11-07 | $13.17 | $13.23 | $13.02 | $13.17 | $13.17 | 2,715,451 |
| 2022-11-04 | $13.27 | $13.38 | $13.02 | $13.14 | $13.14 | 2,771,007 |
| 2022-11-03 | $12.55 | $13.30 | $12.55 | $13.03 | $13.03 | 3,708,170 |
| 2022-11-02 | $12.81 | $12.95 | $12.62 | $12.62 | $12.62 | 2,885,326 |
| 2022-11-01 | $12.72 | $12.94 | $12.61 | $12.90 | $12.90 | 2,266,640 |
| 2022-10-31 | $12.40 | $12.62 | $12.34 | $12.54 | $12.54 | 1,612,154 |
| 2022-10-28 | $12.51 | $12.57 | $12.07 | $12.42 | $12.42 | 2,785,024 |
| 2022-10-27 | $12.56 | $12.75 | $12.53 | $12.67 | $12.45 | 2,453,591 |
| 2022-10-26 | $12.42 | $12.46 | $12.30 | $12.43 | $12.22 | 1,509,933 |
| 2022-10-25 | $12.38 | $12.40 | $12.20 | $12.31 | $12.31 | 3,528,180 |
| 2022-10-24 | $12.49 | $12.50 | $12.34 | $12.41 | $12.41 | 1,987,671 |
| 2022-10-21 | $12.25 | $12.46 | $12.12 | $12.38 | $12.38 | 1,511,402 |
| 2022-10-20 | $12.44 | $12.49 | $12.13 | $12.19 | $12.19 | 2,450,403 |
| 2022-10-19 | $12.15 | $12.39 | $12.14 | $12.33 | $12.33 | 1,651,785 |
| 2022-10-18 | $12.01 | $12.23 | $11.98 | $12.21 | $12.21 | 2,568,823 |
| 2022-10-17 | $11.73 | $12.04 | $11.73 | $11.99 | $11.99 | 2,165,624 |
| 2022-10-14 | $11.88 | $11.98 | $11.63 | $11.65 | $11.65 | 1,623,783 |
| 2022-10-13 | $11.61 | $11.99 | $11.45 | $11.96 | $11.96 | 1,820,683 |
| 2022-10-12 | $11.68 | $11.88 | $11.58 | $11.70 | $11.70 | 2,002,717 |
| 2022-10-11 | $11.41 | $11.85 | $11.25 | $11.71 | $11.71 | 2,888,281 |
| 2022-10-10 | $11.68 | $11.90 | $11.48 | $11.50 | $11.50 | 2,374,132 |
| 2022-10-07 | $11.91 | $11.94 | $11.62 | $11.71 | $11.71 | 3,069,160 |
| 2022-10-06 | $11.87 | $12.06 | $11.73 | $11.91 | $11.91 | 2,383,152 |
| 2022-10-05 | $11.84 | $12.01 | $11.57 | $11.95 | $11.95 | 2,347,628 |
| 2022-10-04 | $11.52 | $11.91 | $11.46 | $11.88 | $11.88 | 3,133,730 |
| 2022-10-03 | $11.30 | $11.46 | $11.19 | $11.37 | $11.37 | 2,321,419 |
| 2022-09-30 | $10.83 | $11.07 | $10.77 | $10.91 | $10.91 | 2,495,610 |
| 2022-09-29 | $10.97 | $10.97 | $10.54 | $10.91 | $10.91 | 2,119,399 |
| 2022-09-28 | $10.64 | $11.01 | $10.54 | $11.00 | $11.00 | 2,820,681 |
| 2022-09-27 | $10.66 | $10.81 | $10.46 | $10.55 | $10.55 | 2,896,716 |
| 2022-09-26 | $10.89 | $10.94 | $10.45 | $10.45 | $10.45 | 3,055,805 |
| 2022-09-23 | $11.45 | $11.55 | $10.79 | $11.01 | $11.01 | 3,947,911 |
| 2022-09-22 | $12.31 | $12.36 | $11.85 | $11.86 | $11.86 | 2,623,097 |
| 2022-09-21 | $12.47 | $12.48 | $12.14 | $12.16 | $12.16 | 2,086,153 |
| 2022-09-20 | $12.30 | $12.39 | $12.09 | $12.28 | $12.28 | 3,699,679 |
| 2022-09-19 | $11.97 | $12.39 | $11.97 | $12.39 | $12.39 | 1,965,495 |
| 2022-09-16 | $12.80 | $12.80 | $12.26 | $12.31 | $12.31 | 3,524,703 |
| 2022-09-15 | $12.75 | $13.02 | $12.71 | $12.90 | $12.90 | 2,298,731 |
| 2022-09-14 | $12.62 | $12.98 | $12.60 | $12.90 | $12.90 | 2,929,048 |
| 2022-09-13 | $12.54 | $12.64 | $12.40 | $12.45 | $12.45 | 2,479,766 |
| 2022-09-12 | $12.70 | $12.75 | $12.52 | $12.70 | $12.70 | 2,221,994 |
| 2022-09-09 | $12.27 | $12.56 | $12.25 | $12.52 | $12.52 | 1,754,319 |
| 2022-09-08 | $11.94 | $12.08 | $11.79 | $12.08 | $12.08 | 2,065,060 |
| 2022-09-07 | $11.81 | $11.96 | $11.72 | $11.94 | $11.94 | 3,046,451 |
| 2022-09-06 | $12.34 | $12.40 | $12.02 | $12.06 | $12.06 | 1,594,953 |
| 2022-09-02 | $12.21 | $12.35 | $12.01 | $12.19 | $12.19 | 1,646,874 |
| 2022-09-01 | $11.91 | $12.06 | $11.78 | $11.96 | $11.96 | 3,366,338 |
| 2022-08-31 | $11.99 | $12.32 | $11.89 | $11.98 | $11.98 | 6,105,881 |
| 2022-08-30 | $12.50 | $12.53 | $12.18 | $12.25 | $12.25 | 2,177,236 |
| 2022-08-29 | $12.66 | $12.91 | $12.62 | $12.67 | $12.67 | 1,865,584 |
| 2022-08-26 | $12.83 | $12.96 | $12.66 | $12.69 | $12.69 | 1,434,335 |
| 2022-08-25 | $12.95 | $12.96 | $12.75 | $12.89 | $12.89 | 2,673,350 |
| 2022-08-24 | $12.61 | $12.90 | $12.57 | $12.86 | $12.86 | 4,313,557 |
| 2022-08-23 | $12.09 | $12.76 | $12.00 | $12.58 | $12.58 | 5,021,825 |
| 2022-08-22 | $11.83 | $11.94 | $11.73 | $11.84 | $11.84 | 1,425,475 |
| 2022-08-19 | $12.07 | $12.13 | $11.90 | $11.94 | $11.94 | 1,001,839 |
| 2022-08-18 | $11.89 | $12.17 | $11.77 | $12.16 | $12.16 | 2,225,257 |
| 2022-08-17 | $11.72 | $11.88 | $11.58 | $11.67 | $11.67 | 1,786,697 |
| 2022-08-16 | $11.83 | $11.88 | $11.72 | $11.83 | $11.83 | 1,958,228 |
| 2022-08-15 | $11.65 | $11.78 | $11.51 | $11.69 | $11.69 | 2,771,729 |
| 2022-08-12 | $11.73 | $11.87 | $11.62 | $11.84 | $11.84 | 2,224,719 |
| 2022-08-11 | $11.58 | $11.83 | $11.56 | $11.72 | $11.72 | 2,344,460 |
| 2022-08-10 | $11.45 | $11.50 | $11.24 | $11.42 | $11.42 | 1,569,958 |
| 2022-08-09 | $11.23 | $11.44 | $11.14 | $11.38 | $11.38 | 3,039,441 |
| 2022-08-08 | $11.23 | $11.41 | $11.07 | $11.18 | $11.18 | 3,305,773 |
| 2022-08-05 | $10.96 | $11.49 | $10.83 | $11.22 | $11.22 | 6,038,668 |
| 2022-08-04 | $11.20 | $11.42 | $10.95 | $11.20 | $11.20 | 5,893,475 |
| 2022-08-03 | $11.00 | $11.06 | $10.84 | $10.94 | $10.94 | 3,650,743 |
| 2022-08-02 | $11.05 | $11.12 | $10.84 | $10.96 | $10.96 | 2,394,629 |
| 2022-08-01 | $10.96 | $11.04 | $10.75 | $11.04 | $11.04 | 2,762,510 |
| 2022-07-29 | $11.16 | $11.37 | $11.14 | $11.19 | $11.19 | 2,562,092 |
| 2022-07-28 | $10.98 | $11.15 | $10.76 | $11.13 | $11.13 | 1,918,417 |
| 2022-07-27 | $10.94 | $11.22 | $10.81 | $11.17 | $10.96 | 2,792,850 |
| 2022-07-26 | $11.05 | $11.17 | $10.82 | $10.91 | $10.70 | 2,021,071 |
| 2022-07-25 | $10.80 | $11.02 | $10.72 | $10.97 | $10.76 | 5,148,876 |
| 2022-07-22 | $10.83 | $11.04 | $10.58 | $10.68 | $10.48 | 1,839,233 |
| 2022-07-21 | $10.79 | $10.92 | $10.61 | $10.91 | $10.70 | 1,559,002 |
| 2022-07-20 | $10.91 | $11.10 | $10.76 | $11.09 | $10.88 | 1,984,486 |
| 2022-07-19 | $10.68 | $10.99 | $10.59 | $10.97 | $10.76 | 2,586,922 |
| 2022-07-18 | $10.47 | $10.67 | $10.44 | $10.57 | $10.37 | 4,148,957 |
| 2022-07-15 | $10.20 | $10.26 | $10.00 | $10.21 | $10.01 | 2,054,701 |
| 2022-07-14 | $10.00 | $10.01 | $9.65 | $9.95 | $9.76 | 2,530,798 |
| 2022-07-13 | $10.07 | $10.32 | $10.01 | $10.26 | $10.06 | 2,170,767 |
| 2022-07-12 | $10.23 | $10.43 | $10.10 | $10.18 | $9.98 | 2,200,282 |
| 2022-07-11 | $10.44 | $10.60 | $10.27 | $10.50 | $10.30 | 2,174,688 |
| 2022-07-08 | $10.47 | $10.69 | $10.34 | $10.56 | $10.36 | 2,978,072 |
| 2022-07-07 | $10.03 | $10.41 | $10.03 | $10.33 | $10.13 | 3,472,674 |
| 2022-07-06 | $9.83 | $10.08 | $9.39 | $9.80 | $9.61 | 3,794,544 |
| 2022-07-05 | $10.40 | $10.41 | $9.67 | $10.01 | $9.82 | 6,105,924 |
| 2022-07-01 | $10.33 | $10.60 | $10.06 | $10.53 | $10.33 | 2,821,537 |
| 2022-06-30 | $10.27 | $10.51 | $10.24 | $10.32 | $10.12 | 3,446,226 |
| 2022-06-29 | $10.72 | $10.75 | $10.39 | $10.49 | $10.29 | 2,791,336 |
| 2022-06-28 | $10.83 | $10.93 | $10.48 | $10.59 | $10.39 | 2,622,950 |
| 2022-06-27 | $10.49 | $10.62 | $10.38 | $10.55 | $10.35 | 1,679,439 |
| 2022-06-24 | $10.11 | $10.38 | $10.06 | $10.27 | $10.07 | 2,420,648 |
| 2022-06-23 | $10.28 | $10.36 | $9.81 | $9.99 | $9.80 | 2,951,735 |
| 2022-06-22 | $10.16 | $10.40 | $10.16 | $10.20 | $10.00 | 3,578,352 |
| 2022-06-21 | $10.32 | $10.72 | $10.32 | $10.60 | $10.40 | 3,359,684 |
| 2022-06-17 | $10.39 | $10.54 | $9.85 | $10.15 | $9.96 | 5,277,912 |
| 2022-06-16 | $10.75 | $10.80 | $10.43 | $10.46 | $10.26 | 5,020,270 |
| 2022-06-15 | $11.20 | $11.35 | $10.82 | $10.98 | $10.77 | 2,751,404 |
| 2022-06-14 | $11.45 | $11.61 | $11.12 | $11.20 | $10.99 | 2,326,049 |
| 2022-06-13 | $11.71 | $11.80 | $11.30 | $11.32 | $11.10 | 2,392,748 |
| 2022-06-10 | $12.19 | $12.25 | $11.95 | $12.08 | $11.85 | 1,579,010 |
| 2022-06-09 | $12.42 | $12.47 | $12.26 | $12.35 | $12.11 | 1,387,236 |
| 2022-06-08 | $12.60 | $12.60 | $12.30 | $12.41 | $12.17 | 1,328,976 |
| 2022-06-07 | $12.20 | $12.63 | $12.16 | $12.61 | $12.37 | 1,899,508 |
| 2022-06-06 | $12.35 | $12.53 | $12.25 | $12.28 | $12.04 | 1,816,609 |
| 2022-06-03 | $12.30 | $12.55 | $12.22 | $12.45 | $12.21 | 2,673,715 |
| 2022-06-02 | $12.26 | $12.37 | $12.07 | $12.33 | $12.09 | 1,625,567 |
| 2022-06-01 | $12.10 | $12.38 | $11.91 | $12.27 | $12.03 | 2,603,409 |
| 2022-05-31 | $12.32 | $12.35 | $11.85 | $11.96 | $11.73 | 3,387,689 |
| 2022-05-27 | $11.82 | $12.18 | $11.77 | $12.08 | $11.85 | 2,455,009 |
| 2022-05-26 | $11.88 | $11.92 | $11.75 | $11.81 | $11.58 | 2,161,293 |
| 2022-05-25 | $11.38 | $11.77 | $11.37 | $11.76 | $11.53 | 2,362,773 |
| 2022-05-24 | $11.41 | $11.47 | $11.15 | $11.33 | $11.11 | 1,905,325 |
| 2022-05-23 | $11.31 | $11.60 | $11.25 | $11.53 | $11.31 | 3,012,533 |
| 2022-05-20 | $11.36 | $11.46 | $11.06 | $11.23 | $11.01 | 2,426,613 |
| 2022-05-19 | $11.35 | $11.56 | $11.22 | $11.30 | $11.08 | 2,420,804 |
| 2022-05-18 | $11.69 | $11.72 | $11.32 | $11.56 | $11.34 | 3,390,734 |
| 2022-05-17 | $11.45 | $11.65 | $11.36 | $11.61 | $11.39 | 3,326,901 |
| 2022-05-16 | $11.22 | $11.43 | $11.16 | $11.32 | $11.10 | 3,117,262 |
| 2022-05-13 | $10.84 | $11.17 | $10.84 | $11.09 | $10.88 | 2,023,734 |
| 2022-05-12 | $10.82 | $10.89 | $10.55 | $10.73 | $10.52 | 3,174,193 |
| 2022-05-11 | $11.09 | $11.33 | $10.72 | $10.74 | $10.53 | 2,184,734 |
| 2022-05-10 | $10.94 | $11.15 | $10.56 | $10.86 | $10.65 | 2,705,733 |
| 2022-05-09 | $11.36 | $11.47 | $10.83 | $10.86 | $10.65 | 3,836,449 |
| 2022-05-06 | $11.74 | $11.85 | $11.44 | $11.62 | $11.40 | 3,536,974 |
| 2022-05-05 | $11.67 | $12.13 | $11.44 | $11.65 | $11.43 | 6,680,065 |
| 2022-05-04 | $11.83 | $11.98 | $11.54 | $11.95 | $11.72 | 2,616,013 |
| 2022-05-03 | $11.24 | $11.62 | $11.22 | $11.60 | $11.38 | 4,112,945 |
| 2022-05-02 | $11.07 | $11.31 | $10.95 | $11.18 | $10.97 | 2,424,257 |
| 2022-04-29 | $11.61 | $11.68 | $11.13 | $11.17 | $10.96 | 2,275,682 |
| 2022-04-28 | $11.45 | $11.65 | $11.18 | $11.58 | $11.36 | 1,657,108 |
| 2022-04-27 | $11.59 | $11.77 | $11.41 | $11.56 | $11.13 | 2,150,958 |
| 2022-04-26 | $11.34 | $11.72 | $11.22 | $11.52 | $11.09 | 3,414,023 |
| 2022-04-25 | $11.62 | $11.69 | $10.91 | $11.23 | $10.81 | 5,475,441 |
| 2022-04-22 | $12.16 | $12.24 | $11.84 | $11.95 | $11.50 | 3,138,249 |
| 2022-04-21 | $12.42 | $12.47 | $12.20 | $12.26 | $11.80 | 2,138,265 |
| 2022-04-20 | $12.40 | $12.48 | $12.22 | $12.35 | $11.89 | 1,546,198 |
| 2022-04-19 | $12.05 | $12.33 | $11.99 | $12.24 | $11.78 | 3,726,677 |
| 2022-04-18 | $12.10 | $12.19 | $11.96 | $12.07 | $11.62 | 2,412,463 |
| 2022-04-14 | $12.07 | $12.17 | $11.98 | $11.99 | $11.54 | 1,706,869 |
| 2022-04-13 | $12.27 | $12.36 | $11.97 | $12.13 | $11.68 | 2,573,029 |
| 2022-04-12 | $11.85 | $12.24 | $11.85 | $12.15 | $11.70 | 3,082,746 |
| 2022-04-11 | $11.88 | $11.89 | $11.64 | $11.71 | $11.27 | 1,693,033 |
| 2022-04-08 | $11.83 | $11.97 | $11.70 | $11.94 | $11.50 | 1,900,980 |
| 2022-04-07 | $11.78 | $11.90 | $11.51 | $11.84 | $11.40 | 3,118,461 |
| 2022-04-06 | $11.62 | $11.84 | $11.51 | $11.70 | $11.26 | 3,369,226 |
| 2022-04-05 | $11.77 | $11.91 | $11.54 | $11.60 | $11.17 | 1,871,679 |
| 2022-04-04 | $11.86 | $11.87 | $11.56 | $11.75 | $11.31 | 2,730,106 |
| 2022-04-01 | $11.55 | $11.81 | $11.52 | $11.75 | $11.31 | 2,950,994 |
| 2022-03-31 | $11.46 | $11.79 | $11.33 | $11.55 | $11.12 | 3,467,829 |
| 2022-03-30 | $11.90 | $11.97 | $11.45 | $11.52 | $11.09 | 8,006,209 |
| 2022-03-29 | $11.52 | $11.78 | $11.43 | $11.78 | $11.34 | 2,736,383 |
| 2022-03-28 | $11.97 | $12.02 | $11.52 | $11.66 | $11.23 | 2,586,209 |
| 2022-03-25 | $11.80 | $12.17 | $11.80 | $12.14 | $11.69 | 4,281,753 |
| 2022-03-24 | $11.77 | $11.96 | $11.68 | $11.90 | $11.46 | 1,696,579 |
| 2022-03-23 | $11.61 | $11.76 | $11.50 | $11.67 | $11.24 | 2,469,318 |
| 2022-03-22 | $11.60 | $11.60 | $11.29 | $11.44 | $11.01 | 2,283,462 |
| 2022-03-21 | $11.36 | $11.61 | $11.32 | $11.52 | $11.09 | 2,886,078 |
| 2022-03-18 | $11.24 | $11.30 | $11.03 | $11.13 | $10.72 | 1,658,754 |
| 2022-03-17 | $11.40 | $11.46 | $11.18 | $11.31 | $10.89 | 2,756,750 |
| 2022-03-16 | $11.09 | $11.27 | $10.93 | $11.10 | $10.69 | 2,085,315 |
| 2022-03-15 | $10.90 | $11.14 | $10.75 | $11.09 | $10.68 | 2,515,370 |
| 2022-03-14 | $11.41 | $11.47 | $11.05 | $11.18 | $10.76 | 2,712,716 |
| 2022-03-11 | $11.90 | $12.10 | $11.57 | $11.59 | $11.16 | 1,533,129 |
| 2022-03-10 | $11.53 | $12.04 | $11.52 | $11.98 | $11.53 | 2,395,679 |
| 2022-03-09 | $11.82 | $12.05 | $11.46 | $11.53 | $11.10 | 3,818,551 |
| 2022-03-08 | $11.86 | $12.60 | $11.74 | $12.15 | $11.70 | 5,263,338 |
| 2022-03-07 | $11.68 | $12.13 | $11.46 | $11.59 | $11.16 | 5,150,485 |
| 2022-03-04 | $11.58 | $11.61 | $11.42 | $11.57 | $11.14 | 2,722,803 |
| 2022-03-03 | $11.71 | $11.81 | $11.51 | $11.64 | $11.21 | 3,862,244 |
| 2022-03-02 | $11.44 | $11.89 | $11.39 | $11.79 | $11.35 | 6,312,802 |
| 2022-03-01 | $11.41 | $11.41 | $11.13 | $11.31 | $10.89 | 3,822,321 |
| 2022-02-28 | $10.84 | $11.33 | $10.82 | $11.31 | $10.89 | 4,930,778 |
| 2022-02-25 | $10.61 | $10.97 | $10.57 | $10.93 | $10.52 | 5,513,872 |
| 2022-02-24 | $10.74 | $10.74 | $10.15 | $10.57 | $10.18 | 5,811,483 |
| 2022-02-23 | $10.61 | $10.78 | $10.44 | $10.69 | $10.29 | 4,566,304 |
| 2022-02-22 | $11.11 | $11.15 | $10.46 | $10.62 | $10.22 | 4,985,846 |
| 2022-02-18 | $10.98 | $11.09 | $10.86 | $10.97 | $10.56 | 3,404,138 |
| 2022-02-17 | $11.37 | $11.42 | $11.04 | $11.06 | $10.65 | 4,453,739 |
| 2022-02-16 | $11.72 | $11.83 | $11.37 | $11.43 | $11.00 | 3,330,799 |
| 2022-02-15 | $11.46 | $11.55 | $11.23 | $11.51 | $11.08 | 5,355,297 |
| 2022-02-14 | $11.76 | $11.84 | $11.54 | $11.63 | $11.20 | 5,630,463 |
| 2022-02-11 | $11.33 | $11.92 | $11.33 | $11.75 | $11.31 | 6,517,147 |
| 2022-02-10 | $11.95 | $12.00 | $11.26 | $11.33 | $10.91 | 10,295,475 |
| 2022-02-09 | $12.51 | $12.66 | $12.31 | $12.37 | $11.91 | 3,749,917 |
| 2022-02-08 | $12.65 | $12.75 | $12.40 | $12.50 | $12.03 | 2,076,188 |
| 2022-02-07 | $12.66 | $12.84 | $12.53 | $12.69 | $12.22 | 2,946,996 |
| 2022-02-04 | $12.59 | $12.82 | $12.43 | $12.74 | $12.27 | 1,708,357 |
| 2022-02-03 | $12.33 | $12.52 | $12.15 | $12.51 | $12.04 | 2,068,153 |
| 2022-02-02 | $12.18 | $12.45 | $12.01 | $12.43 | $11.97 | 2,332,132 |
| 2022-02-01 | $11.46 | $12.17 | $11.37 | $12.15 | $11.70 | 2,873,289 |
| 2022-01-31 | $11.49 | $11.70 | $11.38 | $11.53 | $11.10 | 2,922,337 |
| 2022-01-28 | $11.36 | $11.58 | $11.21 | $11.53 | $11.10 | 2,296,427 |
| 2022-01-27 | $11.62 | $11.89 | $11.45 | $11.67 | $11.06 | 5,432,243 |
| 2022-01-26 | $11.50 | $11.82 | $11.40 | $11.52 | $10.92 | 3,662,914 |
| 2022-01-25 | $11.02 | $11.43 | $10.80 | $11.34 | $10.75 | 1,942,131 |
| 2022-01-24 | $10.89 | $10.99 | $10.45 | $10.96 | $10.39 | 3,212,840 |
| 2022-01-21 | $11.27 | $11.39 | $11.06 | $11.10 | $10.52 | 2,150,649 |
| 2022-01-20 | $11.60 | $11.69 | $11.40 | $11.43 | $10.84 | 2,569,842 |
| 2022-01-19 | $12.07 | $12.07 | $11.68 | $11.68 | $11.07 | 2,073,027 |
| 2022-01-18 | $11.77 | $11.98 | $11.70 | $11.95 | $11.33 | 3,127,278 |
| 2022-01-14 | $11.53 | $11.75 | $11.45 | $11.73 | $11.12 | 1,568,286 |
| 2022-01-13 | $11.37 | $11.63 | $11.34 | $11.48 | $10.88 | 1,664,092 |
| 2022-01-12 | $11.30 | $11.43 | $11.18 | $11.39 | $10.80 | 2,052,029 |
| 2022-01-11 | $10.98 | $11.28 | $10.91 | $11.25 | $10.66 | 1,354,709 |
| 2022-01-10 | $11.07 | $11.07 | $10.72 | $10.93 | $10.36 | 2,301,728 |
| 2022-01-07 | $10.92 | $11.03 | $10.88 | $10.92 | $10.35 | 1,563,798 |
| 2022-01-06 | $10.88 | $11.01 | $10.69 | $10.89 | $10.32 | 1,458,915 |
| 2022-01-05 | $10.87 | $10.98 | $10.66 | $10.66 | $10.11 | 1,439,905 |
| 2022-01-04 | $10.71 | $10.81 | $10.66 | $10.75 | $10.19 | 1,346,254 |
| 2022-01-03 | $10.21 | $10.63 | $10.18 | $10.61 | $10.06 | 2,253,291 |
| 2021-12-31 | $10.06 | $10.18 | $10.02 | $10.14 | $9.61 | 1,143,764 |
| 2021-12-30 | $9.98 | $10.21 | $9.97 | $10.09 | $9.56 | 1,732,366 |
| 2021-12-29 | $10.05 | $10.13 | $9.98 | $10.07 | $9.55 | 1,485,405 |
| 2021-12-28 | $10.08 | $10.30 | $10.07 | $10.09 | $9.56 | 1,091,773 |
| 2021-12-27 | $9.95 | $10.11 | $9.77 | $10.08 | $9.56 | 1,324,379 |
| 2021-12-23 | $9.90 | $9.96 | $9.86 | $9.92 | $9.40 | 1,712,702 |
| 2021-12-22 | $9.77 | $9.92 | $9.64 | $9.86 | $9.35 | 1,579,252 |
| 2021-12-21 | $9.62 | $9.84 | $9.60 | $9.77 | $9.26 | 3,296,322 |
| 2021-12-20 | $9.53 | $9.53 | $9.25 | $9.48 | $8.99 | 3,545,289 |
| 2021-12-17 | $9.75 | $9.78 | $9.58 | $9.69 | $9.19 | 1,872,962 |
| 2021-12-16 | $9.72 | $10.03 | $9.72 | $9.79 | $9.28 | 1,590,687 |
| 2021-12-15 | $9.53 | $9.76 | $9.35 | $9.69 | $9.19 | 1,460,227 |
| 2021-12-14 | $9.61 | $9.87 | $9.61 | $9.63 | $9.13 | 1,482,804 |
| 2021-12-13 | $9.88 | $9.93 | $9.58 | $9.70 | $9.20 | 2,267,714 |
| 2021-12-10 | $10.19 | $10.19 | $9.83 | $9.94 | $9.42 | 2,537,947 |
| 2021-12-09 | $10.16 | $10.21 | $10.01 | $10.10 | $9.57 | 995,551 |
| 2021-12-08 | $10.27 | $10.54 | $10.24 | $10.30 | $9.76 | 1,377,973 |
| 2021-12-07 | $10.33 | $10.60 | $10.25 | $10.33 | $9.79 | 2,100,950 |
| 2021-12-06 | $10.28 | $10.32 | $9.99 | $10.16 | $9.63 | 1,570,340 |
| 2021-12-03 | $10.25 | $10.39 | $10.01 | $10.08 | $9.56 | 2,158,007 |
| 2021-12-02 | $9.85 | $10.23 | $9.72 | $10.16 | $9.63 | 2,141,845 |
| 2021-12-01 | $10.26 | $10.32 | $9.79 | $9.83 | $9.32 | 2,530,339 |
| 2021-11-30 | $10.22 | $10.27 | $9.79 | $10.00 | $9.48 | 3,558,120 |
| 2021-11-29 | $10.81 | $10.84 | $10.40 | $10.47 | $9.93 | 2,516,407 |
| 2021-11-26 | $10.74 | $10.74 | $10.33 | $10.64 | $10.09 | 2,163,332 |
| 2021-11-24 | $10.77 | $10.97 | $10.71 | $10.95 | $10.38 | 2,192,005 |
| 2021-11-23 | $10.61 | $10.78 | $10.59 | $10.76 | $10.20 | 2,495,088 |
| 2021-11-22 | $10.55 | $10.70 | $10.46 | $10.47 | $9.93 | 1,735,940 |
| 2021-11-19 | $10.72 | $10.82 | $10.47 | $10.53 | $9.98 | 2,470,591 |
| 2021-11-18 | $10.95 | $11.03 | $10.83 | $10.97 | $10.40 | 1,190,660 |
| 2021-11-17 | $11.00 | $11.28 | $10.92 | $10.97 | $10.40 | 1,427,830 |
| 2021-11-16 | $11.32 | $11.32 | $11.10 | $11.16 | $10.58 | 1,304,178 |
| 2021-11-15 | $11.22 | $11.42 | $11.19 | $11.25 | $10.66 | 1,390,196 |
| 2021-11-12 | $11.27 | $11.39 | $11.15 | $11.22 | $10.64 | 936,192 |
| 2021-11-11 | $11.44 | $11.49 | $11.34 | $11.34 | $10.75 | 1,258,533 |
| 2021-11-10 | $11.57 | $11.68 | $11.37 | $11.40 | $10.81 | 1,106,298 |
| 2021-11-09 | $11.54 | $11.68 | $11.45 | $11.62 | $11.02 | 1,405,784 |
| 2021-11-08 | $11.59 | $11.65 | $11.49 | $11.54 | $10.94 | 2,678,786 |
| 2021-11-05 | $11.55 | $11.57 | $11.35 | $11.46 | $10.86 | 1,460,070 |
| 2021-11-04 | $11.46 | $11.57 | $11.26 | $11.40 | $10.81 | 2,394,540 |
| 2021-11-03 | $11.45 | $11.61 | $11.29 | $11.31 | $10.72 | 2,696,999 |
| 2021-11-02 | $11.31 | $11.38 | $11.17 | $11.31 | $10.72 | 2,681,832 |
| 2021-11-01 | $11.06 | $11.40 | $10.98 | $11.39 | $10.80 | 1,647,094 |
| 2021-10-29 | $10.90 | $10.98 | $10.69 | $10.90 | $10.33 | 2,427,770 |
| 2021-10-28 | $11.14 | $11.20 | $10.96 | $11.06 | $10.48 | 1,878,387 |
| 2021-10-27 | $11.30 | $11.49 | $11.29 | $11.34 | $10.58 | 2,833,565 |
| 2021-10-26 | $11.78 | $11.85 | $11.43 | $11.44 | $10.67 | 2,932,613 |
| 2021-10-25 | $11.93 | $11.96 | $11.71 | $11.75 | $10.96 | 2,165,185 |
| 2021-10-22 | $11.76 | $11.87 | $11.56 | $11.77 | $10.98 | 7,182,242 |
| 2021-10-21 | $12.08 | $12.08 | $11.56 | $11.76 | $10.97 | 4,260,430 |
| 2021-10-20 | $11.71 | $12.09 | $11.70 | $12.09 | $11.28 | 2,045,025 |
| 2021-10-19 | $11.84 | $11.89 | $11.73 | $11.86 | $11.06 | 1,594,990 |
| 2021-10-18 | $11.84 | $11.96 | $11.69 | $11.82 | $11.03 | 1,569,396 |
| 2021-10-15 | $11.71 | $11.84 | $11.68 | $11.73 | $10.94 | 1,163,121 |
| 2021-10-14 | $11.52 | $11.61 | $11.41 | $11.58 | $10.80 | 1,002,061 |
| 2021-10-13 | $11.14 | $11.42 | $11.10 | $11.38 | $10.61 | 1,733,940 |
| 2021-10-12 | $11.20 | $11.34 | $11.15 | $11.26 | $10.50 | 1,345,475 |
| 2021-10-11 | $11.28 | $11.35 | $11.20 | $11.24 | $10.48 | 1,764,576 |
| 2021-10-08 | $10.96 | $11.12 | $10.95 | $11.10 | $10.35 | 1,312,774 |
| 2021-10-07 | $10.70 | $10.95 | $10.62 | $10.88 | $10.15 | 1,589,235 |
| 2021-10-06 | $10.70 | $10.76 | $10.42 | $10.61 | $9.90 | 2,167,193 |
| 2021-10-05 | $11.05 | $11.09 | $10.70 | $10.90 | $10.17 | 2,267,474 |
| 2021-10-04 | $10.95 | $11.00 | $10.71 | $10.87 | $10.14 | 2,883,084 |
| 2021-10-01 | $10.92 | $11.10 | $10.65 | $10.84 | $10.11 | 1,878,447 |
| 2021-09-30 | $10.95 | $11.03 | $10.75 | $10.78 | $10.05 | 2,155,134 |
| 2021-09-29 | $10.75 | $10.93 | $10.58 | $10.93 | $10.20 | 1,916,631 |
| 2021-09-28 | $11.17 | $11.17 | $10.74 | $10.80 | $10.07 | 2,034,947 |
| 2021-09-27 | $10.80 | $11.24 | $10.75 | $11.07 | $10.33 | 3,339,755 |
| 2021-09-24 | $10.55 | $10.73 | $10.47 | $10.66 | $9.94 | 2,330,867 |
| 2021-09-23 | $10.09 | $10.60 | $10.05 | $10.58 | $9.87 | 2,639,849 |
| 2021-09-22 | $10.00 | $10.24 | $9.92 | $10.07 | $9.39 | 2,719,897 |
| 2021-09-21 | $9.93 | $10.01 | $9.74 | $9.80 | $9.14 | 1,990,874 |
| 2021-09-20 | $9.91 | $10.08 | $9.71 | $9.82 | $9.16 | 2,379,978 |
| 2021-09-17 | $10.45 | $10.55 | $10.10 | $10.15 | $9.47 | 3,502,746 |
| 2021-09-16 | $10.61 | $10.62 | $10.37 | $10.49 | $9.78 | 3,505,178 |
| 2021-09-15 | $10.62 | $10.77 | $10.47 | $10.66 | $9.94 | 3,772,742 |
| 2021-09-14 | $10.44 | $10.51 | $10.33 | $10.39 | $9.69 | 2,759,025 |
| 2021-09-13 | $10.19 | $10.43 | $10.15 | $10.34 | $9.64 | 1,126,888 |
| 2021-09-10 | $10.24 | $10.30 | $10.05 | $10.05 | $9.37 | 1,303,495 |
| 2021-09-09 | $9.99 | $10.25 | $9.92 | $10.09 | $9.41 | 994,501 |
| 2021-09-08 | $10.15 | $10.23 | $9.97 | $10.14 | $9.46 | 2,075,588 |
| 2021-09-07 | $10.06 | $10.23 | $10.04 | $10.15 | $9.47 | 1,541,032 |
| 2021-09-03 | $10.22 | $10.27 | $10.10 | $10.19 | $9.50 | 1,325,786 |
| 2021-09-02 | $9.90 | $10.21 | $9.89 | $10.19 | $9.50 | 1,733,957 |
| 2021-09-01 | $9.75 | $9.84 | $9.65 | $9.82 | $9.16 | 2,161,868 |
| 2021-08-31 | $9.58 | $9.85 | $9.58 | $9.76 | $9.10 | 1,927,793 |
| 2021-08-30 | $10.02 | $10.04 | $9.62 | $9.65 | $9.00 | 3,602,745 |
| 2021-08-27 | $9.78 | $10.05 | $9.75 | $9.95 | $9.28 | 1,251,992 |
| 2021-08-26 | $10.05 | $10.10 | $9.70 | $9.71 | $9.06 | 1,306,987 |
| 2021-08-25 | $10.03 | $10.20 | $9.92 | $10.07 | $9.39 | 1,366,733 |
| 2021-08-24 | $9.98 | $10.09 | $9.88 | $9.98 | $9.31 | 1,302,604 |
| 2021-08-23 | $9.91 | $10.06 | $9.77 | $9.87 | $9.21 | 2,808,019 |
| 2021-08-20 | $9.45 | $9.70 | $9.38 | $9.63 | $8.98 | 1,273,591 |
| 2021-08-19 | $9.74 | $9.81 | $9.48 | $9.58 | $8.94 | 1,505,914 |
| 2021-08-18 | $10.19 | $10.25 | $9.91 | $9.92 | $9.25 | 1,038,799 |
| 2021-08-17 | $10.09 | $10.36 | $10.07 | $10.20 | $9.51 | 1,107,947 |
| 2021-08-16 | $10.33 | $10.36 | $10.17 | $10.21 | $9.52 | 1,515,386 |
| 2021-08-13 | $10.57 | $10.78 | $10.51 | $10.53 | $9.82 | 1,570,503 |
| 2021-08-12 | $10.34 | $10.59 | $10.20 | $10.58 | $9.87 | 1,695,791 |
| 2021-08-11 | $10.36 | $10.46 | $10.14 | $10.40 | $9.70 | 2,282,458 |
| 2021-08-10 | $10.08 | $10.36 | $10.06 | $10.36 | $9.66 | 2,075,670 |
| 2021-08-09 | $10.12 | $10.26 | $9.98 | $10.03 | $9.36 | 1,952,005 |
| 2021-08-06 | $10.33 | $10.41 | $10.23 | $10.29 | $9.60 | 2,023,506 |
| 2021-08-05 | $10.08 | $10.34 | $10.08 | $10.17 | $9.49 | 1,462,947 |
| 2021-08-04 | $10.31 | $10.44 | $10.00 | $10.06 | $9.38 | 3,253,582 |
| 2021-08-03 | $10.25 | $10.51 | $9.97 | $10.48 | $9.78 | 4,349,565 |
| 2021-08-02 | $10.49 | $10.76 | $10.25 | $10.29 | $9.60 | 1,866,948 |
| 2021-07-30 | $10.50 | $10.60 | $10.38 | $10.49 | $9.78 | 1,291,283 |
| 2021-07-29 | $10.76 | $10.76 | $10.46 | $10.55 | $9.84 | 1,324,496 |
| 2021-07-28 | $10.65 | $10.89 | $10.44 | $10.78 | $9.89 | 1,656,271 |
| 2021-07-27 | $10.96 | $10.96 | $10.58 | $10.63 | $9.75 | 1,832,390 |
| 2021-07-26 | $10.77 | $11.02 | $10.74 | $10.98 | $10.07 | 1,996,455 |
| 2021-07-23 | $10.86 | $10.88 | $10.63 | $10.76 | $9.87 | 1,598,368 |
| 2021-07-22 | $10.60 | $10.91 | $10.47 | $10.75 | $9.86 | 2,081,402 |
| 2021-07-21 | $10.38 | $11.09 | $10.38 | $10.65 | $9.77 | 2,742,140 |
| 2021-07-20 | $10.13 | $10.33 | $10.01 | $10.24 | $9.39 | 3,515,138 |
| 2021-07-19 | $10.10 | $10.27 | $9.78 | $10.05 | $9.22 | 5,121,324 |
| 2021-07-16 | $11.14 | $11.14 | $10.48 | $10.52 | $9.65 | 2,061,068 |
| 2021-07-15 | $10.97 | $11.04 | $10.67 | $10.69 | $9.80 | 2,505,244 |
| 2021-07-14 | $11.23 | $11.45 | $11.00 | $11.08 | $10.16 | 2,446,807 |
| 2021-07-13 | $11.38 | $11.51 | $11.15 | $11.16 | $10.24 | 2,065,760 |
| 2021-07-12 | $11.45 | $11.53 | $11.28 | $11.31 | $10.37 | 1,177,839 |
| 2021-07-09 | $11.48 | $11.74 | $11.31 | $11.63 | $10.67 | 1,363,789 |
| 2021-07-08 | $11.14 | $11.46 | $10.98 | $11.28 | $10.35 | 1,865,853 |
| 2021-07-07 | $11.56 | $11.74 | $11.24 | $11.36 | $10.42 | 1,924,756 |
| 2021-07-06 | $12.03 | $12.09 | $11.53 | $11.58 | $10.62 | 1,844,998 |
| 2021-07-02 | $12.09 | $12.12 | $11.95 | $12.06 | $11.06 | 1,077,104 |
| 2021-07-01 | $12.12 | $12.27 | $12.02 | $12.12 | $11.12 | 1,738,432 |
| 2021-06-30 | $11.70 | $11.97 | $11.64 | $11.94 | $10.95 | 1,324,708 |
| 2021-06-29 | $11.68 | $11.86 | $11.54 | $11.62 | $10.66 | 1,445,545 |
| 2021-06-28 | $11.70 | $11.75 | $11.28 | $11.68 | $10.71 | 2,782,443 |
| 2021-06-25 | $11.93 | $12.03 | $11.73 | $11.75 | $10.78 | 3,378,397 |
| 2021-06-24 | $12.09 | $12.09 | $11.79 | $11.99 | $11.00 | 2,196,373 |
| 2021-06-23 | $12.23 | $12.33 | $12.02 | $12.03 | $11.03 | 1,362,070 |
| 2021-06-22 | $12.13 | $12.15 | $11.90 | $12.14 | $11.13 | 1,029,237 |
| 2021-06-21 | $11.65 | $12.20 | $11.62 | $12.14 | $11.13 | 1,754,139 |
| 2021-06-18 | $11.71 | $11.87 | $11.44 | $11.48 | $10.53 | 3,812,406 |
| 2021-06-17 | $12.65 | $12.70 | $11.76 | $11.92 | $10.93 | 4,653,664 |
| 2021-06-16 | $12.77 | $12.84 | $12.55 | $12.66 | $11.61 | 2,270,306 |
| 2021-06-15 | $12.92 | $12.96 | $12.39 | $12.77 | $11.71 | 3,907,591 |
| 2021-06-14 | $12.78 | $12.94 | $12.62 | $12.80 | $11.74 | 3,468,133 |
| 2021-06-11 | $12.81 | $12.92 | $12.70 | $12.72 | $11.67 | 2,385,202 |
| 2021-06-10 | $12.84 | $12.89 | $12.44 | $12.75 | $11.69 | 2,669,184 |
| 2021-06-09 | $12.75 | $12.80 | $12.56 | $12.71 | $11.66 | 1,820,080 |
| 2021-06-08 | $12.33 | $12.80 | $12.01 | $12.66 | $11.61 | 5,069,828 |
| 2021-06-07 | $11.97 | $12.45 | $11.95 | $12.33 | $11.31 | 3,272,155 |
| 2021-06-04 | $11.92 | $11.96 | $11.65 | $11.89 | $10.90 | 2,047,802 |
| 2021-06-03 | $11.78 | $11.91 | $11.60 | $11.82 | $10.84 | 1,810,952 |
| 2021-06-02 | $11.44 | $11.80 | $11.34 | $11.77 | $10.79 | 2,633,499 |
| 2021-06-01 | $11.00 | $11.48 | $10.96 | $11.38 | $10.44 | 1,597,157 |
| 2021-05-28 | $10.94 | $11.04 | $10.81 | $10.91 | $10.01 | 3,067,144 |
| 2021-05-27 | $10.99 | $11.05 | $10.78 | $10.94 | $10.03 | 3,106,146 |
| 2021-05-26 | $10.83 | $10.99 | $10.74 | $10.90 | $10.00 | 2,220,252 |
| 2021-05-25 | $10.92 | $10.98 | $10.77 | $10.80 | $9.90 | 2,488,887 |
| 2021-05-24 | $10.75 | $11.00 | $10.66 | $10.94 | $10.03 | 2,475,402 |
| 2021-05-21 | $10.85 | $10.91 | $10.67 | $10.70 | $9.81 | 3,628,185 |
| 2021-05-20 | $10.33 | $10.78 | $10.16 | $10.76 | $9.87 | 3,571,058 |
| 2021-05-19 | $10.46 | $10.62 | $10.28 | $10.39 | $9.53 | 1,909,648 |
| 2021-05-18 | $10.69 | $10.76 | $10.52 | $10.61 | $9.73 | 2,472,948 |
| 2021-05-17 | $10.38 | $10.70 | $10.28 | $10.70 | $9.81 | 1,372,604 |
| 2021-05-14 | $10.33 | $10.49 | $10.27 | $10.38 | $9.52 | 1,602,543 |
| 2021-05-13 | $9.76 | $10.21 | $9.74 | $10.16 | $9.32 | 2,227,793 |
| 2021-05-12 | $10.15 | $10.40 | $9.90 | $9.94 | $9.12 | 3,157,136 |
| 2021-05-11 | $9.95 | $10.13 | $9.71 | $10.05 | $9.22 | 3,560,286 |
| 2021-05-10 | $9.85 | $10.22 | $9.80 | $10.06 | $9.23 | 3,684,349 |
| 2021-05-07 | $9.65 | $9.93 | $9.65 | $9.71 | $8.91 | 2,218,288 |
| 2021-05-06 | $9.48 | $9.72 | $9.32 | $9.70 | $8.90 | 4,183,685 |
| 2021-05-05 | $9.47 | $9.84 | $9.42 | $9.45 | $8.67 | 2,834,692 |
| 2021-05-04 | $9.65 | $9.75 | $9.46 | $9.48 | $8.69 | 2,590,789 |
| 2021-05-03 | $9.47 | $9.60 | $9.44 | $9.56 | $8.77 | 1,327,412 |
| 2021-04-30 | $9.52 | $9.71 | $9.38 | $9.38 | $8.60 | 2,038,256 |
| 2021-04-29 | $9.59 | $9.86 | $9.59 | $9.62 | $8.82 | 2,632,105 |
| 2021-04-28 | $9.60 | $9.84 | $9.57 | $9.69 | $8.72 | 4,275,789 |
| 2021-04-27 | $9.47 | $9.65 | $9.44 | $9.55 | $8.60 | 2,056,024 |
| 2021-04-26 | $9.51 | $9.71 | $9.48 | $9.52 | $8.57 | 1,240,874 |
| 2021-04-23 | $9.34 | $9.52 | $9.27 | $9.47 | $8.53 | 1,332,704 |
| 2021-04-22 | $9.42 | $9.48 | $9.29 | $9.29 | $8.36 | 1,471,460 |
| 2021-04-21 | $9.23 | $9.41 | $9.12 | $9.38 | $8.44 | 3,145,056 |
| 2021-04-20 | $9.41 | $9.41 | $9.10 | $9.25 | $8.33 | 2,638,214 |
| 2021-04-19 | $9.41 | $9.48 | $9.30 | $9.42 | $8.48 | 3,091,173 |
| 2021-04-16 | $9.66 | $9.71 | $9.41 | $9.42 | $8.48 | 1,832,411 |
| 2021-04-15 | $9.43 | $9.65 | $9.30 | $9.65 | $8.69 | 1,798,712 |
| 2021-04-14 | $9.26 | $9.53 | $9.26 | $9.43 | $8.49 | 2,792,058 |
| 2021-04-13 | $9.15 | $9.30 | $9.01 | $9.24 | $8.32 | 2,018,205 |
| 2021-04-12 | $9.39 | $9.43 | $9.20 | $9.20 | $8.28 | 2,382,221 |
| 2021-04-09 | $9.57 | $9.57 | $9.21 | $9.31 | $8.38 | 2,666,752 |
| 2021-04-08 | $9.60 | $9.64 | $9.34 | $9.53 | $8.58 | 2,109,871 |
| 2021-04-07 | $9.38 | $9.72 | $9.38 | $9.69 | $8.72 | 2,151,137 |
| 2021-04-06 | $9.31 | $9.46 | $9.26 | $9.46 | $8.51 | 2,518,407 |
| 2021-04-05 | $9.48 | $9.50 | $9.18 | $9.26 | $8.34 | 1,265,526 |
| 2021-04-01 | $9.35 | $9.52 | $9.06 | $9.49 | $8.54 | 2,374,583 |
| 2021-03-31 | $9.06 | $9.47 | $8.98 | $9.40 | $8.46 | 4,216,089 |
| 2021-03-30 | $9.16 | $9.23 | $9.03 | $9.05 | $8.15 | 2,961,082 |
| 2021-03-29 | $9.37 | $9.39 | $9.08 | $9.20 | $8.28 | 1,960,617 |
| 2021-03-26 | $9.31 | $9.47 | $9.11 | $9.47 | $8.53 | 2,887,419 |
| 2021-03-25 | $8.85 | $9.16 | $8.64 | $9.09 | $8.18 | 2,160,110 |
| 2021-03-24 | $9.18 | $9.31 | $8.99 | $9.01 | $8.11 | 4,026,480 |
| 2021-03-23 | $9.12 | $9.30 | $8.93 | $8.95 | $8.06 | 5,479,703 |
| 2021-03-22 | $9.35 | $9.52 | $9.21 | $9.48 | $8.53 | 2,906,365 |
| 2021-03-19 | $9.25 | $9.68 | $9.25 | $9.49 | $8.54 | 3,246,608 |
| 2021-03-18 | $9.62 | $9.73 | $9.29 | $9.38 | $8.44 | 3,098,480 |
| 2021-03-17 | $9.54 | $9.81 | $9.50 | $9.70 | $8.73 | 1,816,537 |
| 2021-03-16 | $9.79 | $9.80 | $9.56 | $9.62 | $8.66 | 1,827,997 |
| 2021-03-15 | $9.84 | $10.10 | $9.82 | $9.92 | $8.93 | 2,428,901 |
| 2021-03-12 | $9.68 | $9.90 | $9.62 | $9.82 | $8.84 | 3,411,666 |
| 2021-03-11 | $9.78 | $9.98 | $9.64 | $9.68 | $8.71 | 2,259,530 |
| 2021-03-10 | $9.58 | $9.92 | $9.51 | $9.90 | $8.91 | 2,563,989 |
| 2021-03-09 | $9.71 | $9.79 | $9.46 | $9.47 | $8.52 | 2,406,924 |
| 2021-03-08 | $9.93 | $10.04 | $9.58 | $9.77 | $8.80 | 3,482,152 |
| 2021-03-05 | $9.99 | $10.05 | $9.38 | $9.85 | $8.87 | 5,660,919 |
| 2021-03-04 | $9.63 | $9.98 | $9.40 | $9.80 | $8.82 | 3,915,127 |
| 2021-03-03 | $9.45 | $9.74 | $9.35 | $9.62 | $8.66 | 2,990,499 |
| 2021-03-02 | $9.06 | $9.44 | $9.03 | $9.38 | $8.44 | 1,772,422 |
| 2021-03-01 | $8.81 | $9.21 | $8.77 | $9.16 | $8.25 | 2,662,401 |
| 2021-02-26 | $8.97 | $9.07 | $8.51 | $8.62 | $7.76 | 4,309,127 |
| 2021-02-25 | $9.30 | $9.54 | $8.88 | $9.05 | $8.15 | 2,534,960 |
| 2021-02-24 | $8.76 | $9.39 | $8.64 | $9.24 | $8.32 | 5,347,150 |
| 2021-02-23 | $8.70 | $8.79 | $8.26 | $8.68 | $7.81 | 2,964,406 |
| 2021-02-22 | $8.54 | $8.89 | $8.46 | $8.65 | $7.79 | 3,519,757 |
| 2021-02-19 | $8.34 | $8.56 | $8.27 | $8.52 | $7.67 | 2,127,235 |
| 2021-02-18 | $8.64 | $8.68 | $8.25 | $8.27 | $7.45 | 2,989,812 |
| 2021-02-17 | $8.91 | $8.94 | $8.63 | $8.77 | $7.90 | 1,985,522 |
| 2021-02-16 | $8.81 | $8.93 | $8.71 | $8.84 | $7.96 | 2,810,218 |
| 2021-02-12 | $8.39 | $8.66 | $8.34 | $8.56 | $7.71 | 2,985,119 |
| 2021-02-11 | $8.52 | $8.64 | $8.30 | $8.37 | $7.53 | 3,655,282 |
| 2021-02-10 | $8.90 | $8.94 | $8.48 | $8.52 | $7.67 | 6,714,633 |
| 2021-02-09 | $9.48 | $9.49 | $9.16 | $9.36 | $8.43 | 2,547,831 |
| 2021-02-08 | $9.15 | $9.49 | $9.12 | $9.48 | $8.53 | 4,741,559 |
| 2021-02-05 | $9.07 | $9.21 | $8.95 | $8.98 | $8.08 | 3,114,799 |
| 2021-02-04 | $8.94 | $9.06 | $8.82 | $8.92 | $8.03 | 3,464,027 |
| 2021-02-03 | $8.86 | $9.15 | $8.74 | $8.83 | $7.95 | 5,454,078 |
| 2021-02-02 | $8.88 | $9.21 | $8.75 | $8.85 | $7.97 | 3,907,947 |
| 2021-02-01 | $8.79 | $8.94 | $8.58 | $8.65 | $7.79 | 2,480,973 |
| 2021-01-29 | $8.91 | $9.07 | $8.52 | $8.64 | $7.78 | 2,558,560 |
| 2021-01-28 | $8.89 | $9.05 | $8.69 | $8.95 | $8.06 | 2,345,848 |
| 2021-01-27 | $9.12 | $9.25 | $8.86 | $8.88 | $7.84 | 2,572,984 |
| 2021-01-26 | $9.52 | $9.68 | $9.26 | $9.30 | $8.21 | 4,911,744 |
| 2021-01-25 | $9.43 | $9.45 | $9.03 | $9.41 | $8.30 | 2,942,241 |
| 2021-01-22 | $9.16 | $9.45 | $9.09 | $9.44 | $8.33 | 3,175,181 |
| 2021-01-21 | $10.21 | $10.22 | $9.19 | $9.42 | $8.31 | 4,715,254 |
| 2021-01-20 | $10.65 | $10.65 | $10.04 | $10.13 | $8.94 | 2,046,789 |
| 2021-01-19 | $10.68 | $10.86 | $10.29 | $10.45 | $9.22 | 1,880,972 |
| 2021-01-15 | $10.73 | $10.77 | $10.26 | $10.65 | $9.40 | 3,763,981 |
| 2021-01-14 | $10.71 | $10.85 | $10.60 | $10.83 | $9.55 | 2,607,036 |
| 2021-01-13 | $10.73 | $10.73 | $10.40 | $10.58 | $9.34 | 3,443,916 |
| 2021-01-12 | $9.95 | $10.64 | $9.93 | $10.56 | $9.32 | 2,410,337 |
| 2021-01-11 | $9.56 | $9.95 | $9.41 | $9.88 | $8.72 | 1,980,427 |
| 2021-01-08 | $10.07 | $10.19 | $9.71 | $9.77 | $8.62 | 2,483,295 |
| 2021-01-07 | $9.64 | $10.12 | $9.57 | $10.05 | $8.87 | 3,103,538 |
| 2021-01-06 | $9.18 | $9.64 | $8.83 | $9.54 | $8.42 | 4,034,544 |
| 2021-01-05 | $8.56 | $9.46 | $8.56 | $9.03 | $7.97 | 2,590,491 |
| 2021-01-04 | $8.53 | $8.76 | $8.29 | $8.51 | $7.51 | 2,566,800 |
| 2020-12-31 | $8.51 | $8.61 | $8.43 | $8.45 | $7.46 | 1,836,145 |
| 2020-12-30 | $8.71 | $8.85 | $8.51 | $8.54 | $7.54 | 2,785,292 |
| 2020-12-29 | $8.90 | $8.97 | $8.62 | $8.73 | $7.70 | 3,007,806 |
| 2020-12-28 | $9.13 | $9.30 | $8.83 | $8.89 | $7.84 | 2,950,671 |
| 2020-12-24 | $9.30 | $9.36 | $8.98 | $9.12 | $8.05 | 2,006,539 |
| 2020-12-23 | $9.08 | $9.35 | $8.99 | $9.24 | $8.15 | 4,365,898 |
| 2020-12-22 | $8.87 | $9.12 | $8.60 | $8.97 | $7.92 | 2,525,415 |
| 2020-12-21 | $8.72 | $8.94 | $8.56 | $8.83 | $7.79 | 4,243,906 |
| 2020-12-18 | $9.07 | $9.18 | $8.86 | $9.04 | $7.98 | 3,381,145 |
| 2020-12-17 | $9.13 | $9.17 | $8.84 | $9.04 | $7.98 | 2,828,187 |
| 2020-12-16 | $9.25 | $9.25 | $8.95 | $9.03 | $7.97 | 1,919,596 |
| 2020-12-15 | $8.93 | $9.26 | $8.73 | $9.16 | $8.08 | 2,939,425 |
| 2020-12-14 | $9.15 | $9.45 | $8.62 | $8.87 | $7.83 | 3,734,464 |
| 2020-12-11 | $9.12 | $9.26 | $8.89 | $9.07 | $8.00 | 2,332,275 |
| 2020-12-10 | $8.84 | $9.27 | $8.77 | $9.14 | $8.07 | 3,368,291 |
| 2020-12-09 | $9.28 | $9.44 | $8.68 | $8.90 | $7.85 | 3,709,389 |
| 2020-12-08 | $9.33 | $9.70 | $9.14 | $9.21 | $8.13 | 5,488,881 |
| 2020-12-07 | $9.63 | $9.70 | $9.24 | $9.44 | $8.33 | 3,861,479 |
| 2020-12-04 | $9.31 | $9.85 | $9.23 | $9.75 | $8.60 | 5,866,820 |
| 2020-12-03 | $8.49 | $9.29 | $8.34 | $9.13 | $8.06 | 5,739,252 |
| 2020-12-02 | $7.97 | $8.50 | $7.96 | $8.37 | $7.39 | 3,349,492 |
| 2020-12-01 | $8.19 | $8.35 | $8.00 | $8.08 | $7.13 | 2,241,090 |
| 2020-11-30 | $8.18 | $8.28 | $7.84 | $7.93 | $7.00 | 5,245,885 |
| 2020-11-27 | $8.60 | $8.60 | $8.29 | $8.29 | $7.32 | 2,174,985 |
| 2020-11-25 | $8.59 | $8.77 | $8.41 | $8.63 | $7.62 | 4,492,048 |
| 2020-11-24 | $8.75 | $9.07 | $8.56 | $8.72 | $7.70 | 4,153,666 |
| 2020-11-23 | $8.10 | $8.56 | $8.10 | $8.44 | $7.45 | 4,177,031 |
| 2020-11-20 | $8.15 | $8.23 | $7.86 | $7.99 | $7.05 | 5,031,989 |
| 2020-11-19 | $8.13 | $8.26 | $7.83 | $8.23 | $7.26 | 4,551,207 |
| 2020-11-18 | $8.52 | $8.68 | $8.24 | $8.25 | $7.28 | 6,408,221 |
| 2020-11-17 | $8.06 | $8.47 | $7.89 | $8.46 | $7.47 | 3,487,697 |
| 2020-11-16 | $8.11 | $8.33 | $7.92 | $8.22 | $7.25 | 3,616,400 |
| 2020-11-13 | $7.60 | $7.81 | $7.53 | $7.76 | $6.85 | 2,364,534 |
| 2020-11-12 | $7.45 | $7.75 | $7.32 | $7.48 | $6.60 | 2,037,698 |
| 2020-11-11 | $7.68 | $7.79 | $7.45 | $7.61 | $6.72 | 2,377,425 |
| 2020-11-10 | $7.55 | $7.75 | $7.26 | $7.67 | $6.77 | 5,669,920 |
| 2020-11-09 | $7.49 | $7.75 | $7.15 | $7.43 | $6.56 | 5,459,466 |
| 2020-11-06 | $7.03 | $7.17 | $6.70 | $6.70 | $5.91 | 3,050,708 |
| 2020-11-05 | $6.95 | $7.25 | $6.92 | $7.08 | $6.25 | 4,387,889 |
| 2020-11-04 | $6.70 | $7.01 | $6.63 | $6.89 | $6.08 | 4,165,111 |
| 2020-11-03 | $7.01 | $7.05 | $6.60 | $6.72 | $5.93 | 4,081,762 |
| 2020-11-02 | $6.48 | $6.64 | $6.34 | $6.60 | $5.82 | 2,697,109 |
| 2020-10-30 | $6.27 | $6.45 | $6.00 | $6.39 | $5.64 | 4,085,342 |
| 2020-10-29 | $6.01 | $6.30 | $5.78 | $6.29 | $5.55 | 4,513,472 |
| 2020-10-28 | $6.50 | $6.52 | $6.16 | $6.22 | $5.34 | 5,354,448 |
| 2020-10-27 | $6.67 | $6.75 | $6.50 | $6.63 | $5.69 | 2,640,690 |
| 2020-10-26 | $6.92 | $6.98 | $6.58 | $6.69 | $5.74 | 2,917,726 |
| 2020-10-23 | $7.17 | $7.21 | $6.93 | $7.03 | $6.03 | 4,403,317 |
| 2020-10-22 | $6.67 | $7.11 | $6.67 | $7.10 | $6.09 | 2,673,716 |
| 2020-10-21 | $6.79 | $6.80 | $6.63 | $6.68 | $5.73 | 2,177,808 |
| 2020-10-20 | $6.84 | $6.93 | $6.72 | $6.76 | $5.80 | 3,959,830 |
| 2020-10-19 | $6.87 | $6.95 | $6.70 | $6.73 | $5.77 | 3,110,361 |
| 2020-10-16 | $7.01 | $7.07 | $6.79 | $6.84 | $5.87 | 1,868,843 |
| 2020-10-15 | $6.91 | $7.03 | $6.74 | $6.99 | $6.00 | 3,413,845 |
| 2020-10-14 | $7.01 | $7.28 | $6.92 | $7.08 | $6.07 | 2,858,595 |
| 2020-10-13 | $6.71 | $7.09 | $6.62 | $6.92 | $5.94 | 4,480,189 |
| 2020-10-12 | $6.74 | $6.80 | $6.56 | $6.69 | $5.74 | 2,399,931 |
| 2020-10-09 | $6.78 | $6.89 | $6.59 | $6.68 | $5.73 | 3,469,453 |
| 2020-10-08 | $5.99 | $6.66 | $5.96 | $6.64 | $5.70 | 4,953,805 |
| 2020-10-07 | $5.98 | $6.04 | $5.79 | $5.95 | $5.10 | 2,889,151 |
| 2020-10-06 | $6.51 | $6.60 | $5.89 | $5.92 | $5.08 | 4,700,450 |
| 2020-10-05 | $6.23 | $6.42 | $6.11 | $6.40 | $5.49 | 2,100,241 |
| 2020-10-02 | $5.93 | $6.18 | $5.92 | $6.12 | $5.25 | 2,311,531 |
| 2020-10-01 | $6.03 | $6.22 | $5.98 | $6.16 | $5.29 | 3,028,542 |
| 2020-09-30 | $6.14 | $6.30 | $5.97 | $6.09 | $5.23 | 3,067,675 |
| 2020-09-29 | $6.07 | $6.19 | $5.93 | $6.11 | $5.24 | 2,906,991 |
| 2020-09-28 | $5.92 | $6.20 | $5.85 | $6.11 | $5.24 | 3,866,534 |
| 2020-09-25 | $5.75 | $5.82 | $5.55 | $5.80 | $4.98 | 2,931,603 |
| 2020-09-24 | $5.78 | $5.83 | $5.46 | $5.65 | $4.85 | 4,913,905 |
| 2020-09-23 | $6.27 | $6.33 | $5.77 | $5.78 | $4.96 | 2,836,168 |
| 2020-09-22 | $6.53 | $6.74 | $6.25 | $6.25 | $5.36 | 2,758,375 |
| 2020-09-21 | $6.61 | $6.66 | $6.41 | $6.52 | $5.59 | 2,337,211 |
| 2020-09-18 | $7.13 | $7.14 | $6.78 | $6.82 | $5.85 | 2,893,218 |
| 2020-09-17 | $7.13 | $7.31 | $7.00 | $7.19 | $6.17 | 2,118,797 |
| 2020-09-16 | $7.17 | $7.42 | $7.13 | $7.25 | $6.22 | 2,696,497 |
| 2020-09-15 | $7.18 | $7.36 | $7.08 | $7.09 | $6.08 | 2,538,886 |
| 2020-09-14 | $6.80 | $7.14 | $6.76 | $7.10 | $6.09 | 5,809,836 |
| 2020-09-11 | $6.92 | $7.00 | $6.73 | $6.76 | $5.80 | 2,329,182 |
| 2020-09-10 | $7.19 | $7.19 | $6.90 | $6.90 | $5.92 | 2,296,451 |
| 2020-09-09 | $7.19 | $7.29 | $7.02 | $7.12 | $6.11 | 3,000,296 |
| 2020-09-08 | $7.27 | $7.27 | $7.00 | $7.10 | $6.09 | 2,539,123 |
| 2020-09-04 | $7.33 | $7.46 | $7.12 | $7.39 | $6.34 | 1,998,971 |
| 2020-09-03 | $7.36 | $7.49 | $7.22 | $7.27 | $6.24 | 2,220,069 |
| 2020-09-02 | $7.36 | $7.57 | $7.28 | $7.35 | $6.31 | 3,024,470 |
| 2020-09-01 | $7.25 | $7.40 | $7.09 | $7.34 | $6.30 | 2,214,496 |
| 2020-08-31 | $7.51 | $7.51 | $7.27 | $7.31 | $6.27 | 2,690,532 |
| 2020-08-28 | $7.21 | $7.54 | $7.19 | $7.48 | $6.42 | 2,215,954 |
| 2020-08-27 | $7.00 | $7.25 | $6.96 | $7.20 | $6.18 | 4,046,602 |
| 2020-08-26 | $7.21 | $7.24 | $6.97 | $7.00 | $6.01 | 3,831,634 |
| 2020-08-25 | $7.43 | $7.50 | $7.09 | $7.23 | $6.20 | 3,381,666 |
| 2020-08-24 | $7.57 | $7.60 | $7.36 | $7.42 | $6.37 | 2,945,916 |
| 2020-08-21 | $7.68 | $7.72 | $7.36 | $7.51 | $6.44 | 2,273,321 |
| 2020-08-20 | $7.42 | $7.73 | $7.39 | $7.66 | $6.57 | 2,693,693 |
| 2020-08-19 | $7.61 | $7.75 | $7.50 | $7.54 | $6.47 | 1,846,401 |
| 2020-08-18 | $7.81 | $7.84 | $7.59 | $7.65 | $6.56 | 3,185,462 |
| 2020-08-17 | $8.01 | $8.04 | $7.83 | $7.85 | $6.74 | 4,156,417 |
| 2020-08-14 | $8.09 | $8.22 | $7.98 | $8.03 | $6.89 | 2,832,942 |
| 2020-08-13 | $8.41 | $8.41 | $8.03 | $8.16 | $7.00 | 2,832,437 |
| 2020-08-12 | $8.62 | $8.70 | $8.32 | $8.50 | $7.29 | 3,270,461 |
| 2020-08-11 | $8.94 | $9.00 | $8.45 | $8.49 | $7.28 | 2,475,855 |
| 2020-08-10 | $8.43 | $8.72 | $8.41 | $8.72 | $7.48 | 3,199,419 |
| 2020-08-07 | $8.20 | $8.47 | $8.09 | $8.46 | $7.26 | 2,771,592 |
| 2020-08-06 | $8.10 | $8.36 | $8.04 | $8.25 | $7.08 | 3,070,075 |
| 2020-08-05 | $8.22 | $8.74 | $8.09 | $8.12 | $6.97 | 5,127,158 |
| 2020-08-04 | $8.34 | $8.68 | $8.28 | $8.58 | $7.36 | 3,222,435 |
| 2020-08-03 | $7.84 | $8.39 | $7.76 | $8.31 | $7.13 | 3,561,296 |
| 2020-07-31 | $7.92 | $7.99 | $7.66 | $7.94 | $6.81 | 2,936,111 |
| 2020-07-30 | $8.01 | $8.04 | $7.85 | $7.94 | $6.81 | 2,391,507 |
| 2020-07-29 | $7.90 | $8.37 | $7.89 | $8.37 | $7.02 | 2,504,124 |
| 2020-07-28 | $7.97 | $8.10 | $7.86 | $7.87 | $6.60 | 2,333,288 |
| 2020-07-27 | $8.21 | $8.29 | $8.01 | $8.01 | $6.72 | 1,889,321 |
| 2020-07-24 | $8.27 | $8.37 | $8.15 | $8.21 | $6.89 | 1,245,718 |
| 2020-07-23 | $8.18 | $8.39 | $8.07 | $8.30 | $6.96 | 2,560,540 |
| 2020-07-22 | $8.49 | $8.55 | $8.26 | $8.29 | $6.95 | 2,721,175 |
| 2020-07-21 | $8.39 | $8.73 | $8.31 | $8.65 | $7.26 | 4,358,702 |
| 2020-07-20 | $8.18 | $8.32 | $7.97 | $7.98 | $6.69 | 1,846,076 |
| 2020-07-17 | $8.47 | $8.80 | $8.22 | $8.25 | $6.92 | 1,778,191 |
| 2020-07-16 | $8.33 | $8.61 | $8.09 | $8.47 | $7.11 | 3,122,396 |
| 2020-07-15 | $8.14 | $8.48 | $7.99 | $8.43 | $7.07 | 3,893,732 |
| 2020-07-14 | $8.12 | $8.12 | $7.85 | $7.93 | $6.65 | 3,567,383 |
| 2020-07-13 | $8.62 | $8.67 | $8.11 | $8.16 | $6.85 | 3,381,441 |
| 2020-07-10 | $8.48 | $8.62 | $8.33 | $8.59 | $7.21 | 2,904,031 |
| 2020-07-09 | $8.91 | $8.95 | $8.41 | $8.53 | $7.16 | 2,325,634 |
| 2020-07-08 | $8.83 | $9.12 | $8.72 | $8.88 | $7.45 | 2,722,602 |
| 2020-07-07 | $8.62 | $9.03 | $8.54 | $8.86 | $7.43 | 3,844,290 |
| 2020-07-06 | $8.75 | $9.32 | $8.40 | $8.77 | $7.36 | 2,797,899 |
| 2020-07-02 | $8.99 | $9.07 | $8.65 | $8.67 | $7.27 | 2,892,001 |
| 2020-07-01 | $8.89 | $9.16 | $8.58 | $8.78 | $7.37 | 1,877,618 |
| 2020-06-30 | $8.41 | $8.94 | $8.33 | $8.90 | $7.47 | 3,602,955 |
| 2020-06-29 | $8.27 | $8.67 | $8.17 | $8.52 | $7.15 | 3,540,748 |
| 2020-06-26 | $8.78 | $8.78 | $8.28 | $8.34 | $7.00 | 2,502,971 |
| 2020-06-25 | $8.50 | $9.10 | $8.37 | $8.83 | $7.41 | 3,165,026 |
| 2020-06-24 | $9.14 | $9.15 | $8.52 | $8.69 | $7.29 | 4,395,474 |
| 2020-06-23 | $9.73 | $9.76 | $9.34 | $9.38 | $7.87 | 3,003,740 |
| 2020-06-22 | $9.36 | $9.64 | $9.02 | $9.62 | $8.07 | 2,789,036 |
| 2020-06-19 | $10.17 | $10.30 | $9.46 | $9.46 | $7.94 | 3,146,779 |
| 2020-06-18 | $9.74 | $10.20 | $9.69 | $9.83 | $8.25 | 1,966,737 |
| 2020-06-17 | $10.48 | $10.50 | $9.90 | $9.91 | $8.31 | 3,027,591 |
| 2020-06-16 | $11.12 | $11.25 | $10.37 | $10.49 | $8.80 | 2,941,977 |
| 2020-06-15 | $9.32 | $10.68 | $9.23 | $10.56 | $8.86 | 2,470,500 |
| 2020-06-12 | $10.54 | $10.63 | $9.71 | $9.90 | $8.31 | 2,660,482 |
| 2020-06-11 | $10.62 | $10.62 | $9.78 | $9.94 | $8.34 | 2,675,420 |
| 2020-06-10 | $11.65 | $11.79 | $11.23 | $11.51 | $9.66 | 3,113,784 |
| 2020-06-09 | $12.43 | $12.47 | $11.67 | $11.84 | $9.93 | 2,759,646 |
| 2020-06-08 | $12.28 | $12.90 | $12.16 | $12.84 | $10.77 | 3,191,868 |
| 2020-06-05 | $12.00 | $12.10 | $11.54 | $11.77 | $9.87 | 4,960,173 |
| 2020-06-04 | $10.89 | $11.35 | $10.74 | $11.30 | $9.48 | 2,784,353 |
| 2020-06-03 | $10.67 | $11.17 | $10.47 | $10.95 | $9.19 | 3,289,524 |
| 2020-06-02 | $10.33 | $10.58 | $10.23 | $10.53 | $8.83 | 2,727,249 |
| 2020-06-01 | $9.97 | $10.37 | $9.93 | $10.21 | $8.57 | 2,709,666 |
| 2020-05-29 | $10.05 | $10.30 | $9.75 | $9.99 | $8.38 | 4,750,767 |
| 2020-05-28 | $10.62 | $10.62 | $10.07 | $10.11 | $8.48 | 2,539,733 |
| 2020-05-27 | $10.65 | $10.65 | $10.18 | $10.56 | $8.86 | 2,335,697 |
| 2020-05-26 | $10.68 | $10.72 | $10.22 | $10.38 | $8.71 | 1,837,148 |
| 2020-05-22 | $10.04 | $10.26 | $9.68 | $10.25 | $8.60 | 1,658,281 |
| 2020-05-21 | $9.77 | $10.18 | $9.50 | $10.11 | $8.48 | 2,446,348 |
| 2020-05-20 | $9.71 | $10.06 | $9.65 | $9.77 | $8.20 | 3,239,237 |
| 2020-05-19 | $9.51 | $9.78 | $9.27 | $9.50 | $7.97 | 2,674,326 |
| 2020-05-18 | $9.18 | $9.60 | $9.15 | $9.42 | $7.90 | 3,032,498 |
| 2020-05-15 | $8.51 | $8.86 | $8.32 | $8.78 | $7.37 | 2,049,813 |
| 2020-05-14 | $8.16 | $8.81 | $8.02 | $8.50 | $7.13 | 2,560,869 |
| 2020-05-13 | $8.72 | $8.86 | $8.18 | $8.50 | $7.13 | 3,108,569 |
| 2020-05-12 | $8.73 | $9.25 | $8.69 | $8.69 | $7.29 | 3,702,881 |
| 2020-05-11 | $8.68 | $8.87 | $8.50 | $8.71 | $7.31 | 3,048,276 |
| 2020-05-08 | $8.58 | $8.85 | $8.49 | $8.81 | $7.39 | 2,326,007 |
| 2020-05-07 | $8.32 | $8.78 | $8.32 | $8.39 | $7.04 | 4,693,901 |
| 2020-05-06 | $8.76 | $8.84 | $8.07 | $8.13 | $6.82 | 3,867,743 |
| 2020-05-05 | $9.08 | $9.21 | $8.56 | $8.65 | $7.26 | 5,707,601 |
| 2020-05-04 | $8.20 | $8.73 | $7.95 | $8.71 | $7.31 | 4,170,514 |
| 2020-05-01 | $8.84 | $9.00 | $8.41 | $8.53 | $7.16 | 3,385,112 |
| 2020-04-30 | $9.17 | $9.57 | $8.76 | $9.19 | $7.71 | 4,994,380 |
| 2020-04-29 | $8.88 | $9.50 | $8.69 | $9.44 | $7.77 | 6,770,059 |
| 2020-04-28 | $8.53 | $8.74 | $8.16 | $8.50 | $6.99 | 3,542,202 |
| 2020-04-27 | $7.96 | $8.39 | $7.66 | $8.33 | $6.85 | 4,024,347 |
| 2020-04-24 | $8.11 | $8.38 | $7.79 | $7.97 | $6.56 | 4,563,811 |
| 2020-04-23 | $7.66 | $8.07 | $7.57 | $7.95 | $6.54 | 3,941,786 |
| 2020-04-22 | $7.64 | $7.64 | $7.11 | $7.39 | $6.08 | 3,207,074 |
| 2020-04-21 | $7.09 | $7.36 | $6.88 | $7.29 | $6.00 | 4,383,049 |
| 2020-04-20 | $6.99 | $7.71 | $6.91 | $7.36 | $6.06 | 5,048,711 |
| 2020-04-17 | $6.73 | $7.63 | $6.73 | $7.63 | $6.28 | 6,707,265 |
| 2020-04-16 | $6.64 | $6.74 | $6.39 | $6.52 | $5.36 | 2,371,654 |
| 2020-04-15 | $6.60 | $6.85 | $6.40 | $6.71 | $5.52 | 5,626,514 |
| 2020-04-14 | $6.50 | $7.02 | $6.50 | $7.01 | $5.77 | 5,567,155 |
| 2020-04-13 | $6.33 | $6.74 | $6.02 | $6.55 | $5.39 | 3,850,545 |
| 2020-04-09 | $6.17 | $6.86 | $5.73 | $6.01 | $4.95 | 6,735,588 |
| 2020-04-08 | $5.88 | $6.09 | $5.49 | $5.80 | $4.77 | 5,047,677 |
| 2020-04-07 | $6.15 | $6.38 | $5.51 | $5.68 | $4.67 | 9,371,249 |
| 2020-04-06 | $5.78 | $6.23 | $5.63 | $5.64 | $4.64 | 2,813,063 |
| 2020-04-03 | $5.71 | $5.80 | $4.94 | $5.67 | $4.67 | 3,855,756 |
| 2020-04-02 | $5.48 | $6.63 | $5.43 | $5.50 | $4.53 | 5,908,211 |
| 2020-04-01 | $5.36 | $5.50 | $5.04 | $5.37 | $4.42 | 2,914,314 |
| 2020-03-31 | $5.60 | $5.82 | $5.18 | $5.61 | $4.62 | 5,493,970 |
| 2020-03-30 | $5.71 | $5.80 | $4.91 | $5.40 | $4.44 | 6,257,983 |
| 2020-03-27 | $5.93 | $6.11 | $5.58 | $6.03 | $4.96 | 4,483,141 |
| 2020-03-26 | $6.47 | $6.76 | $6.05 | $6.24 | $5.13 | 6,481,995 |
| 2020-03-25 | $5.81 | $6.65 | $5.46 | $6.35 | $5.23 | 7,272,382 |
| 2020-03-24 | $5.63 | $5.92 | $5.43 | $5.86 | $4.82 | 4,656,039 |
| 2020-03-23 | $5.77 | $5.85 | $5.10 | $5.17 | $4.25 | 5,561,081 |
| 2020-03-20 | $5.26 | $6.27 | $4.85 | $5.99 | $4.93 | 9,769,735 |
| 2020-03-19 | $3.74 | $5.19 | $3.51 | $4.78 | $3.93 | 10,357,710 |
| 2020-03-18 | $4.36 | $4.40 | $3.04 | $3.49 | $2.87 | 8,746,665 |
| 2020-03-17 | $5.99 | $5.99 | $4.70 | $4.78 | $3.93 | 6,543,605 |
| 2020-03-16 | $6.22 | $6.84 | $5.50 | $5.82 | $4.79 | 5,415,657 |
| 2020-03-13 | $7.66 | $7.70 | $6.59 | $7.14 | $5.88 | 5,581,821 |
| 2020-03-12 | $7.24 | $7.60 | $6.46 | $6.83 | $5.62 | 7,183,374 |
| 2020-03-11 | $8.41 | $8.99 | $8.15 | $8.67 | $7.13 | 7,862,975 |
| 2020-03-10 | $8.96 | $9.35 | $7.22 | $8.94 | $7.36 | 7,582,360 |
| 2020-03-09 | $9.89 | $9.89 | $8.04 | $8.05 | $6.62 | 6,297,669 |
| 2020-03-06 | $12.99 | $12.99 | $11.97 | $12.20 | $10.04 | 4,111,313 |
| 2020-03-05 | $13.69 | $13.83 | $13.33 | $13.50 | $11.11 | 2,825,657 |
| 2020-03-04 | $14.34 | $14.43 | $13.96 | $14.07 | $11.58 | 3,712,207 |
| 2020-03-03 | $14.71 | $15.03 | $13.81 | $14.05 | $11.56 | 4,235,345 |
| 2020-03-02 | $13.96 | $14.63 | $13.45 | $14.61 | $12.02 | 5,245,193 |
| 2020-02-28 | $13.47 | $13.80 | $12.91 | $13.77 | $11.33 | 6,600,952 |
| 2020-02-27 | $13.90 | $14.19 | $13.23 | $13.78 | $11.34 | 5,226,993 |
| 2020-02-26 | $14.96 | $15.09 | $14.30 | $14.30 | $11.77 | 3,526,170 |
| 2020-02-25 | $16.16 | $16.19 | $14.84 | $14.95 | $12.30 | 4,419,578 |
| 2020-02-24 | $15.89 | $16.06 | $15.43 | $15.94 | $13.12 | 3,587,759 |
| 2020-02-21 | $16.59 | $16.68 | $16.04 | $16.26 | $13.38 | 3,527,771 |
| 2020-02-20 | $16.81 | $17.02 | $16.68 | $16.68 | $13.72 | 3,424,322 |
| 2020-02-19 | $16.99 | $17.09 | $16.77 | $16.83 | $13.85 | 2,239,586 |
| 2020-02-18 | $16.78 | $16.98 | $16.71 | $16.87 | $13.88 | 1,863,572 |
| 2020-02-14 | $16.75 | $16.98 | $16.60 | $16.98 | $13.97 | 2,247,047 |
| 2020-02-13 | $16.61 | $16.80 | $16.54 | $16.63 | $13.68 | 1,863,158 |
| 2020-02-12 | $16.61 | $16.89 | $16.53 | $16.75 | $13.78 | 2,165,953 |
| 2020-02-11 | $16.25 | $16.56 | $16.18 | $16.38 | $13.48 | 4,120,682 |
| 2020-02-10 | $16.50 | $16.56 | $15.79 | $16.06 | $13.21 | 4,140,535 |
| 2020-02-07 | $16.84 | $16.89 | $16.57 | $16.58 | $13.64 | 2,183,541 |
| 2020-02-06 | $17.55 | $17.55 | $16.93 | $16.93 | $13.93 | 3,305,758 |
| 2020-02-05 | $17.16 | $17.83 | $17.13 | $17.30 | $14.24 | 5,022,564 |
| 2020-02-04 | $16.86 | $17.06 | $16.71 | $16.85 | $13.86 | 3,037,744 |
| 2020-02-03 | $16.63 | $16.80 | $16.53 | $16.62 | $13.68 | 2,220,020 |
| 2020-01-31 | $17.04 | $17.25 | $16.59 | $16.65 | $13.70 | 4,096,483 |
| 2020-01-30 | $17.36 | $17.50 | $17.04 | $17.25 | $14.19 | 4,316,660 |
| 2020-01-29 | $17.94 | $18.06 | $17.80 | $17.84 | $14.38 | 1,385,072 |
| 2020-01-28 | $17.73 | $17.94 | $17.57 | $17.80 | $14.35 | 1,499,430 |
| 2020-01-27 | $17.60 | $17.64 | $17.42 | $17.59 | $14.18 | 2,397,777 |
| 2020-01-24 | $18.24 | $18.29 | $17.66 | $17.88 | $14.41 | 4,129,519 |
| 2020-01-23 | $18.25 | $18.50 | $17.93 | $18.33 | $14.77 | 1,794,532 |
| 2020-01-22 | $18.75 | $18.79 | $18.37 | $18.38 | $14.81 | 2,242,360 |
| 2020-01-21 | $19.17 | $19.24 | $18.76 | $18.76 | $15.12 | 2,166,997 |
| 2020-01-17 | $19.27 | $19.37 | $19.06 | $19.27 | $15.53 | 1,557,819 |
| 2020-01-16 | $19.33 | $19.50 | $19.20 | $19.23 | $15.50 | 5,058,924 |
| 2020-01-15 | $19.14 | $19.31 | $19.11 | $19.24 | $15.51 | 2,452,728 |
| 2020-01-14 | $19.23 | $19.33 | $19.11 | $19.19 | $15.47 | 2,549,940 |
| 2020-01-13 | $19.17 | $19.30 | $19.00 | $19.14 | $15.43 | 2,110,218 |
| 2020-01-10 | $19.23 | $19.29 | $19.07 | $19.17 | $15.45 | 2,114,876 |
| 2020-01-09 | $19.28 | $19.31 | $18.98 | $19.28 | $15.54 | 2,525,414 |
| 2020-01-08 | $19.63 | $19.79 | $19.30 | $19.31 | $15.56 | 1,706,212 |
| 2020-01-07 | $19.64 | $19.72 | $19.43 | $19.69 | $15.87 | 1,932,301 |
| 2020-01-06 | $19.41 | $19.79 | $19.41 | $19.74 | $15.91 | 2,585,776 |
| 2020-01-03 | $19.26 | $19.42 | $19.05 | $19.39 | $15.63 | 2,989,524 |
| 2020-01-02 | $19.06 | $19.18 | $18.98 | $19.15 | $15.44 | 1,491,770 |
| 2019-12-31 | $18.77 | $19.06 | $18.74 | $18.95 | $15.27 | 1,539,748 |
| 2019-12-30 | $19.17 | $19.31 | $18.80 | $18.83 | $15.18 | 1,343,427 |
| 2019-12-27 | $19.48 | $19.48 | $19.11 | $19.21 | $15.48 | 2,217,920 |
| 2019-12-26 | $19.26 | $19.59 | $19.25 | $19.47 | $15.69 | 1,684,712 |
| 2019-12-24 | $19.30 | $19.30 | $19.11 | $19.21 | $15.48 | 1,055,211 |
| 2019-12-23 | $18.86 | $19.29 | $18.86 | $19.25 | $15.52 | 2,047,187 |
| 2019-12-20 | $18.70 | $19.04 | $18.54 | $18.91 | $15.24 | 2,600,516 |
| 2019-12-19 | $18.47 | $18.81 | $18.45 | $18.68 | $15.06 | 3,326,466 |
| 2019-12-18 | $18.42 | $18.56 | $18.33 | $18.44 | $14.86 | 5,785,336 |
| 2019-12-17 | $18.03 | $18.68 | $17.99 | $18.43 | $14.85 | 5,249,263 |
| 2019-12-16 | $17.45 | $18.00 | $17.44 | $17.97 | $14.48 | 3,107,498 |
| 2019-12-13 | $17.88 | $17.96 | $17.35 | $17.36 | $13.99 | 2,334,848 |
| 2019-12-12 | $17.69 | $17.97 | $17.58 | $17.86 | $14.40 | 2,737,529 |
| 2019-12-11 | $18.03 | $18.14 | $17.61 | $17.66 | $14.23 | 3,233,874 |
| 2019-12-10 | $17.57 | $18.15 | $17.57 | $18.02 | $14.52 | 2,677,677 |
| 2019-12-09 | $17.33 | $17.68 | $17.28 | $17.60 | $14.19 | 2,176,675 |
| 2019-12-06 | $17.15 | $17.54 | $17.09 | $17.35 | $13.98 | 2,191,729 |
| 2019-12-05 | $17.42 | $17.53 | $17.07 | $17.09 | $13.77 | 3,119,605 |
| 2019-12-04 | $17.07 | $17.43 | $17.05 | $17.35 | $13.98 | 2,909,980 |
| 2019-12-03 | $17.25 | $17.31 | $16.99 | $16.99 | $13.69 | 4,518,385 |
| 2019-12-02 | $17.74 | $17.77 | $17.36 | $17.38 | $14.01 | 3,147,565 |
| 2019-11-29 | $17.75 | $17.79 | $17.47 | $17.47 | $14.08 | 1,967,033 |
| 2019-11-27 | $17.51 | $17.90 | $17.43 | $17.83 | $14.37 | 3,448,209 |
| 2019-11-26 | $18.10 | $18.20 | $17.41 | $17.42 | $14.04 | 13,840,102 |
| 2019-11-25 | $18.10 | $18.21 | $17.97 | $18.18 | $14.65 | 2,941,404 |
| 2019-11-22 | $17.97 | $18.29 | $17.93 | $18.13 | $14.61 | 2,814,601 |
| 2019-11-21 | $17.21 | $17.93 | $17.10 | $17.90 | $14.43 | 4,026,265 |
| 2019-11-20 | $17.37 | $17.38 | $17.00 | $17.06 | $13.75 | 2,769,506 |
| 2019-11-19 | $17.80 | $17.80 | $17.11 | $17.12 | $13.80 | 2,619,177 |
| 2019-11-18 | $17.87 | $18.01 | $17.70 | $17.75 | $14.31 | 1,652,096 |
| 2019-11-15 | $17.67 | $18.01 | $17.63 | $17.92 | $14.44 | 1,722,419 |
| 2019-11-14 | $17.72 | $17.85 | $17.55 | $17.59 | $14.18 | 2,621,516 |
| 2019-11-13 | $17.59 | $18.01 | $17.56 | $17.72 | $14.28 | 3,288,915 |
| 2019-11-12 | $17.88 | $18.20 | $17.67 | $17.69 | $14.26 | 3,488,116 |
| 2019-11-11 | $18.29 | $18.33 | $17.85 | $17.93 | $14.45 | 2,039,835 |
| 2019-11-08 | $18.54 | $18.63 | $18.19 | $18.43 | $14.85 | 2,578,223 |
| 2019-11-07 | $19.27 | $19.44 | $18.39 | $18.60 | $14.99 | 2,314,852 |
| 2019-11-06 | $19.50 | $20.02 | $19.11 | $19.13 | $15.42 | 3,315,030 |
| 2019-11-05 | $19.64 | $19.80 | $19.11 | $19.49 | $15.71 | 3,399,241 |
| 2019-11-04 | $19.35 | $19.67 | $19.27 | $19.58 | $15.78 | 3,128,163 |
| 2019-11-01 | $18.69 | $19.23 | $18.55 | $19.15 | $15.44 | 2,616,842 |
| 2019-10-31 | $18.76 | $18.76 | $18.27 | $18.56 | $14.96 | 3,334,288 |
| 2019-10-30 | $18.87 | $18.93 | $18.57 | $18.79 | $15.15 | 3,172,182 |
| 2019-10-29 | $19.19 | $19.30 | $18.97 | $19.21 | $15.19 | 2,267,425 |
| 2019-10-28 | $19.70 | $19.82 | $19.22 | $19.22 | $15.20 | 2,609,542 |
| 2019-10-25 | $19.50 | $19.72 | $19.43 | $19.70 | $15.58 | 1,602,738 |
| 2019-10-24 | $19.78 | $19.87 | $19.45 | $19.56 | $15.47 | 2,393,112 |
| 2019-10-23 | $19.81 | $19.98 | $19.52 | $19.81 | $15.67 | 2,318,679 |
| 2019-10-22 | $20.10 | $20.33 | $19.89 | $19.91 | $15.75 | 2,235,479 |
| 2019-10-21 | $20.10 | $20.20 | $20.01 | $20.10 | $15.90 | 1,453,510 |
| 2019-10-18 | $19.80 | $20.29 | $19.72 | $20.04 | $15.85 | 2,452,496 |
| 2019-10-17 | $19.49 | $19.83 | $19.32 | $19.83 | $15.68 | 2,677,426 |
| 2019-10-16 | $19.39 | $19.53 | $19.32 | $19.43 | $15.37 | 2,647,137 |
| 2019-10-15 | $19.35 | $19.71 | $19.35 | $19.40 | $15.34 | 2,008,604 |
| 2019-10-14 | $19.81 | $19.90 | $19.19 | $19.35 | $15.30 | 3,143,755 |
| 2019-10-11 | $20.20 | $20.34 | $19.87 | $19.90 | $15.74 | 1,993,561 |
| 2019-10-10 | $19.89 | $20.05 | $19.84 | $19.92 | $15.75 | 1,881,378 |
| 2019-10-09 | $20.12 | $20.30 | $19.67 | $19.82 | $15.67 | 1,727,395 |
| 2019-10-08 | $20.32 | $20.45 | $19.90 | $20.05 | $15.86 | 2,047,903 |
| 2019-10-07 | $20.79 | $20.82 | $20.44 | $20.46 | $16.18 | 998,804 |
| 2019-10-04 | $20.91 | $21.03 | $20.57 | $20.80 | $16.45 | 826,952 |
| 2019-10-03 | $20.39 | $20.90 | $20.07 | $20.84 | $16.48 | 1,551,805 |
| 2019-10-02 | $21.12 | $21.16 | $20.51 | $20.53 | $16.24 | 2,400,281 |
| 2019-10-01 | $21.34 | $21.53 | $21.12 | $21.19 | $16.76 | 1,589,979 |
| 2019-09-30 | $21.42 | $21.51 | $21.22 | $21.23 | $16.79 | 1,267,648 |
| 2019-09-27 | $21.19 | $21.61 | $21.13 | $21.47 | $16.98 | 2,070,638 |
| 2019-09-26 | $21.54 | $21.72 | $21.19 | $21.23 | $16.79 | 2,338,373 |
| 2019-09-25 | $21.68 | $21.81 | $21.37 | $21.58 | $17.07 | 4,995,088 |
| 2019-09-24 | $22.57 | $22.63 | $21.70 | $21.81 | $17.25 | 1,746,199 |
| 2019-09-23 | $22.41 | $22.70 | $22.31 | $22.65 | $17.91 | 3,152,562 |
| 2019-09-20 | $22.33 | $22.78 | $22.14 | $22.35 | $17.68 | 2,506,366 |
| 2019-09-19 | $22.40 | $23.12 | $22.06 | $22.22 | $17.57 | 3,909,162 |
| 2019-09-18 | $22.75 | $22.80 | $22.36 | $22.47 | $17.77 | 1,571,873 |
| 2019-09-17 | $22.85 | $23.08 | $22.48 | $22.87 | $18.09 | 918,995 |
| 2019-09-16 | $22.64 | $23.36 | $22.45 | $22.81 | $18.04 | 1,170,634 |
| 2019-09-13 | $21.92 | $22.32 | $21.92 | $22.22 | $17.57 | 490,149 |
| 2019-09-12 | $21.98 | $22.07 | $21.74 | $21.82 | $17.26 | 944,640 |
| 2019-09-11 | $22.21 | $22.47 | $22.11 | $22.19 | $17.55 | 1,392,251 |
| 2019-09-10 | $22.07 | $22.44 | $22.06 | $22.16 | $17.53 | 1,398,452 |
| 2019-09-09 | $21.94 | $22.21 | $21.94 | $22.10 | $17.48 | 1,493,389 |
| 2019-09-06 | $21.87 | $22.05 | $21.72 | $21.81 | $17.25 | 1,313,511 |
| 2019-09-05 | $22.34 | $22.39 | $21.87 | $21.88 | $17.30 | 996,224 |
| 2019-09-04 | $22.00 | $22.27 | $21.79 | $22.19 | $17.55 | 1,206,066 |
| 2019-09-03 | $21.87 | $21.97 | $21.66 | $21.88 | $17.30 | 1,557,216 |
| 2019-08-30 | $21.79 | $22.10 | $21.74 | $21.92 | $17.34 | 2,052,911 |
| 2019-08-29 | $21.94 | $22.25 | $21.74 | $21.76 | $17.21 | 2,538,908 |
| 2019-08-28 | $21.39 | $21.81 | $21.25 | $21.81 | $17.25 | 1,394,970 |
| 2019-08-27 | $21.39 | $21.47 | $20.85 | $21.28 | $16.83 | 2,678,403 |
| 2019-08-26 | $21.58 | $21.67 | $21.20 | $21.25 | $16.81 | 870,255 |
| 2019-08-23 | $22.25 | $22.35 | $21.37 | $21.42 | $16.94 | 1,219,294 |
| 2019-08-22 | $22.70 | $22.79 | $22.39 | $22.42 | $17.73 | 792,909 |
| 2019-08-21 | $22.62 | $22.94 | $22.56 | $22.67 | $17.93 | 1,342,403 |
| 2019-08-20 | $22.39 | $22.59 | $22.22 | $22.44 | $17.75 | 1,045,200 |
| 2019-08-19 | $22.50 | $22.61 | $22.28 | $22.43 | $17.74 | 1,160,834 |
| 2019-08-16 | $21.99 | $22.45 | $21.95 | $22.30 | $17.64 | 985,989 |
| 2019-08-15 | $21.95 | $22.02 | $21.81 | $21.90 | $17.32 | 1,598,967 |
| 2019-08-14 | $21.91 | $22.14 | $21.73 | $21.98 | $17.38 | 2,092,416 |
| 2019-08-13 | $22.00 | $22.43 | $21.85 | $22.25 | $17.60 | 2,268,093 |
| 2019-08-12 | $22.10 | $22.12 | $21.83 | $22.03 | $17.42 | 1,188,905 |
| 2019-08-09 | $22.88 | $22.94 | $22.05 | $22.07 | $17.45 | 1,676,394 |
| 2019-08-08 | $22.54 | $22.92 | $22.29 | $22.84 | $18.06 | 2,274,184 |
| 2019-08-07 | $22.30 | $22.66 | $21.80 | $22.42 | $17.73 | 2,918,007 |
| 2019-08-06 | $22.92 | $23.15 | $22.41 | $22.54 | $17.83 | 1,635,918 |
| 2019-08-05 | $23.16 | $23.16 | $22.53 | $22.80 | $18.03 | 1,630,557 |
| 2019-08-02 | $23.60 | $23.79 | $23.24 | $23.37 | $18.48 | 1,383,795 |
| 2019-08-01 | $24.04 | $24.04 | $23.18 | $23.53 | $18.61 | 2,238,683 |
| 2019-07-31 | $24.24 | $24.30 | $23.82 | $24.16 | $19.11 | 2,187,262 |
| 2019-07-30 | $23.89 | $24.24 | $23.63 | $24.24 | $19.17 | 2,279,806 |
| 2019-07-29 | $24.46 | $24.51 | $24.19 | $24.34 | $18.97 | 1,268,755 |
| 2019-07-26 | $24.66 | $24.75 | $24.46 | $24.49 | $19.08 | 914,894 |
| 2019-07-25 | $24.94 | $25.03 | $24.62 | $24.63 | $19.19 | 685,451 |
| 2019-07-24 | $25.00 | $25.02 | $24.77 | $24.85 | $19.37 | 831,584 |
| 2019-07-23 | $25.22 | $25.40 | $25.03 | $25.06 | $19.53 | 950,474 |
| 2019-07-22 | $24.79 | $25.22 | $24.73 | $25.16 | $19.61 | 815,977 |
| 2019-07-19 | $24.80 | $25.00 | $24.61 | $24.75 | $19.29 | 913,181 |
| 2019-07-18 | $24.82 | $24.82 | $24.35 | $24.79 | $19.32 | 1,036,710 |
| 2019-07-17 | $25.11 | $25.18 | $24.85 | $24.88 | $19.39 | 949,528 |
| 2019-07-16 | $25.06 | $25.26 | $24.95 | $25.11 | $19.57 | 707,659 |
| 2019-07-15 | $25.18 | $25.38 | $24.96 | $25.11 | $19.57 | 1,630,454 |
| 2019-07-12 | $25.26 | $25.39 | $24.99 | $25.07 | $19.54 | 920,740 |
| 2019-07-11 | $25.38 | $25.69 | $25.21 | $25.33 | $19.74 | 1,460,750 |
| 2019-07-10 | $25.04 | $25.42 | $25.02 | $25.29 | $19.71 | 2,489,724 |
| 2019-07-09 | $24.98 | $25.06 | $24.59 | $24.92 | $19.42 | 2,582,480 |
| 2019-07-08 | $25.28 | $25.35 | $24.80 | $25.01 | $19.49 | 2,428,490 |
| 2019-07-05 | $25.32 | $25.49 | $25.10 | $25.40 | $19.79 | 1,299,596 |
| 2019-07-03 | $24.92 | $25.34 | $24.79 | $25.34 | $19.75 | 812,785 |
| 2019-07-02 | $25.01 | $25.01 | $24.41 | $24.84 | $19.36 | 2,128,745 |
| 2019-07-01 | $25.24 | $25.30 | $24.81 | $24.98 | $19.47 | 1,583,207 |
| 2019-06-28 | $24.50 | $24.97 | $24.42 | $24.97 | $19.46 | 1,005,417 |
| 2019-06-27 | $24.39 | $24.59 | $24.19 | $24.49 | $19.08 | 918,424 |
| 2019-06-26 | $24.43 | $24.82 | $24.42 | $24.42 | $19.03 | 1,329,000 |
| 2019-06-25 | $24.57 | $24.57 | $24.11 | $24.17 | $18.84 | 1,410,755 |
| 2019-06-24 | $24.89 | $24.92 | $24.37 | $24.65 | $19.21 | 1,077,992 |
| 2019-06-21 | $24.61 | $24.83 | $24.46 | $24.80 | $19.33 | 1,497,429 |
| 2019-06-20 | $24.64 | $24.77 | $24.40 | $24.56 | $19.14 | 1,021,125 |
| 2019-06-19 | $24.10 | $24.32 | $23.87 | $24.27 | $18.91 | 1,304,270 |
| 2019-06-18 | $24.07 | $24.25 | $23.90 | $24.04 | $18.73 | 1,606,402 |
| 2019-06-17 | $24.22 | $24.39 | $23.69 | $24.01 | $18.71 | 1,479,329 |
| 2019-06-14 | $24.44 | $24.50 | $23.84 | $24.23 | $18.88 | 1,751,303 |
| 2019-06-13 | $24.10 | $24.57 | $23.91 | $24.44 | $19.05 | 2,570,144 |
| 2019-06-12 | $23.80 | $24.03 | $23.44 | $23.60 | $18.39 | 1,350,785 |
| 2019-06-11 | $23.91 | $24.08 | $23.82 | $23.96 | $18.67 | 1,549,328 |
| 2019-06-10 | $23.40 | $23.83 | $23.24 | $23.75 | $18.51 | 1,483,218 |
| 2019-06-07 | $23.44 | $23.59 | $23.26 | $23.36 | $18.20 | 987,106 |
| 2019-06-06 | $23.25 | $23.61 | $23.24 | $23.34 | $18.19 | 1,139,692 |
| 2019-06-05 | $23.47 | $23.47 | $22.78 | $23.14 | $18.03 | 1,849,023 |
| 2019-06-04 | $22.65 | $23.41 | $22.54 | $23.39 | $18.23 | 2,394,449 |
| 2019-06-03 | $22.65 | $22.72 | $22.31 | $22.47 | $17.51 | 1,926,941 |
| 2019-05-31 | $22.50 | $22.78 | $22.27 | $22.52 | $17.55 | 2,399,161 |
| 2019-05-30 | $23.49 | $23.60 | $22.72 | $22.73 | $17.71 | 2,346,236 |
| 2019-05-29 | $23.35 | $23.55 | $22.58 | $23.52 | $18.33 | 3,888,103 |
| 2019-05-28 | $23.94 | $24.04 | $23.55 | $23.63 | $18.41 | 2,409,758 |
| 2019-05-24 | $23.87 | $24.02 | $23.56 | $23.85 | $18.59 | 1,169,100 |
| 2019-05-23 | $23.79 | $24.06 | $23.29 | $23.66 | $18.44 | 2,034,797 |
| 2019-05-22 | $24.20 | $24.33 | $24.00 | $24.21 | $18.87 | 1,653,713 |
| 2019-05-21 | $24.13 | $24.66 | $24.07 | $24.29 | $18.93 | 2,283,588 |
| 2019-05-20 | $24.40 | $24.54 | $24.01 | $24.01 | $18.71 | 1,223,223 |
| 2019-05-17 | $24.89 | $25.02 | $24.47 | $24.47 | $19.07 | 1,668,120 |
| 2019-05-16 | $24.87 | $25.22 | $24.87 | $25.04 | $19.51 | 1,183,410 |
| 2019-05-15 | $24.28 | $24.76 | $24.16 | $24.74 | $19.28 | 1,404,902 |
| 2019-05-14 | $24.34 | $24.89 | $24.19 | $24.50 | $19.09 | 1,382,078 |
| 2019-05-13 | $24.21 | $24.48 | $24.01 | $24.11 | $18.79 | 1,382,331 |
| 2019-05-10 | $23.98 | $24.49 | $23.82 | $24.39 | $19.01 | 2,049,490 |
| 2019-05-09 | $23.95 | $24.02 | $23.43 | $23.83 | $18.57 | 1,937,557 |
| 2019-05-08 | $25.00 | $25.01 | $23.63 | $24.07 | $18.76 | 1,876,650 |
| 2019-05-07 | $23.42 | $23.85 | $23.36 | $23.79 | $18.54 | 1,351,273 |
| 2019-05-06 | $23.65 | $23.93 | $23.51 | $23.63 | $18.41 | 1,484,593 |
| 2019-05-03 | $23.33 | $23.87 | $23.27 | $23.82 | $18.56 | 1,370,779 |
| 2019-05-02 | $23.55 | $23.58 | $23.32 | $23.48 | $18.30 | 850,109 |
| 2019-05-01 | $23.58 | $23.85 | $23.50 | $23.63 | $18.41 | 1,053,880 |
| 2019-04-30 | $23.85 | $23.86 | $23.37 | $23.60 | $18.39 | 1,056,845 |
| 2019-04-29 | $23.95 | $24.05 | $23.78 | $23.98 | $18.41 | 896,728 |
| 2019-04-26 | $23.75 | $23.98 | $23.60 | $23.92 | $18.36 | 497,414 |
| 2019-04-25 | $24.15 | $24.26 | $23.82 | $23.87 | $18.32 | 1,103,511 |
| 2019-04-24 | $24.55 | $24.55 | $24.14 | $24.20 | $18.58 | 1,203,906 |
| 2019-04-23 | $24.58 | $24.69 | $24.35 | $24.54 | $18.84 | 991,424 |
| 2019-04-22 | $24.36 | $24.72 | $24.26 | $24.59 | $18.87 | 1,387,231 |
| 2019-04-18 | $24.42 | $24.42 | $24.14 | $24.15 | $18.54 | 905,718 |
| 2019-04-17 | $24.53 | $24.92 | $24.41 | $24.42 | $18.74 | 1,014,745 |
| 2019-04-16 | $24.72 | $24.76 | $24.32 | $24.54 | $18.84 | 857,672 |
| 2019-04-15 | $25.15 | $25.19 | $24.63 | $24.76 | $19.01 | 819,561 |
| 2019-04-12 | $25.21 | $25.30 | $24.91 | $25.01 | $19.20 | 1,830,753 |
| 2019-04-11 | $24.52 | $24.98 | $24.44 | $24.97 | $19.17 | 1,281,824 |
| 2019-04-10 | $24.67 | $24.73 | $24.35 | $24.52 | $18.82 | 1,004,654 |
| 2019-04-09 | $25.32 | $25.32 | $24.44 | $24.60 | $18.88 | 1,497,312 |
| 2019-04-08 | $25.27 | $25.39 | $25.15 | $25.32 | $19.44 | 820,354 |
| 2019-04-05 | $24.87 | $25.41 | $24.84 | $25.27 | $19.40 | 1,262,673 |
| 2019-04-04 | $25.01 | $25.10 | $24.66 | $24.85 | $19.07 | 1,547,184 |
| 2019-04-03 | $24.86 | $24.96 | $24.55 | $24.91 | $19.12 | 1,301,682 |
| 2019-04-02 | $25.03 | $25.06 | $24.78 | $24.83 | $19.06 | 1,025,638 |
| 2019-04-01 | $25.07 | $25.19 | $24.92 | $25.03 | $19.21 | 892,715 |
| 2019-03-29 | $24.99 | $25.05 | $24.74 | $24.92 | $19.13 | 764,828 |
| 2019-03-28 | $24.59 | $24.85 | $24.55 | $24.80 | $19.04 | 776,417 |
| 2019-03-27 | $24.52 | $24.78 | $24.33 | $24.66 | $18.93 | 1,012,764 |
| 2019-03-26 | $24.65 | $25.22 | $24.48 | $24.53 | $18.83 | 1,725,041 |
| 2019-03-25 | $24.51 | $24.62 | $24.14 | $24.49 | $18.80 | 818,169 |
| 2019-03-22 | $24.84 | $24.90 | $24.43 | $24.55 | $18.84 | 569,306 |
| 2019-03-21 | $25.22 | $25.38 | $24.97 | $25.02 | $19.20 | 1,352,610 |
| 2019-03-20 | $25.15 | $25.82 | $25.12 | $25.32 | $19.44 | 2,602,660 |
| 2019-03-19 | $25.00 | $25.40 | $24.99 | $25.22 | $19.36 | 1,698,126 |
| 2019-03-18 | $24.51 | $25.01 | $24.42 | $24.95 | $19.15 | 1,310,118 |
| 2019-03-15 | $24.14 | $24.47 | $24.06 | $24.37 | $18.71 | 1,128,133 |
| 2019-03-14 | $24.22 | $24.37 | $24.11 | $24.22 | $18.59 | 1,197,332 |
| 2019-03-13 | $24.09 | $24.27 | $24.03 | $24.18 | $18.56 | 585,021 |
| 2019-03-12 | $24.27 | $24.36 | $23.90 | $23.94 | $18.38 | 694,728 |
| 2019-03-11 | $23.65 | $24.17 | $23.65 | $24.17 | $18.55 | 912,667 |
| 2019-03-08 | $23.57 | $23.78 | $23.25 | $23.54 | $18.07 | 1,289,028 |
| 2019-03-07 | $23.36 | $23.92 | $23.27 | $23.88 | $18.33 | 2,852,238 |
| 2019-03-06 | $23.33 | $23.63 | $23.26 | $23.36 | $17.93 | 1,763,001 |
| 2019-03-05 | $23.61 | $23.66 | $23.25 | $23.41 | $17.97 | 1,505,141 |
| 2019-03-04 | $23.42 | $23.70 | $23.34 | $23.61 | $18.12 | 1,743,719 |
| 2019-03-01 | $23.21 | $23.39 | $22.71 | $23.32 | $17.90 | 2,435,708 |
| 2019-02-28 | $23.20 | $23.37 | $23.02 | $23.19 | $17.80 | 1,817,864 |
| 2019-02-27 | $23.44 | $23.48 | $22.95 | $23.19 | $17.80 | 1,070,498 |
| 2019-02-26 | $23.65 | $23.80 | $23.37 | $23.40 | $17.96 | 1,266,307 |
| 2019-02-25 | $23.65 | $23.78 | $23.44 | $23.73 | $18.21 | 837,104 |
| 2019-02-22 | $23.56 | $23.90 | $23.56 | $23.65 | $18.15 | 855,573 |
| 2019-02-21 | $23.91 | $24.01 | $23.33 | $23.46 | $18.01 | 1,896,086 |
| 2019-02-20 | $24.50 | $24.50 | $23.92 | $23.95 | $18.38 | 1,214,162 |
| 2019-02-19 | $24.20 | $24.61 | $24.07 | $24.47 | $18.78 | 1,510,690 |
| 2019-02-15 | $24.08 | $24.54 | $23.97 | $24.22 | $18.59 | 1,297,159 |
| 2019-02-14 | $23.58 | $24.11 | $23.57 | $23.91 | $18.35 | 1,253,428 |
| 2019-02-13 | $23.29 | $23.90 | $23.29 | $23.66 | $18.16 | 1,579,407 |
| 2019-02-12 | $23.55 | $23.65 | $23.12 | $23.15 | $17.77 | 2,167,352 |
| 2019-02-11 | $22.92 | $23.32 | $22.77 | $23.29 | $17.88 | 1,297,335 |
| 2019-02-08 | $23.08 | $23.12 | $22.56 | $23.11 | $17.74 | 1,701,311 |
| 2019-02-07 | $23.14 | $23.22 | $22.73 | $23.06 | $17.70 | 1,915,832 |
| 2019-02-06 | $23.96 | $24.05 | $23.25 | $23.29 | $17.88 | 2,182,120 |
| 2019-02-05 | $23.21 | $23.37 | $22.93 | $23.15 | $17.77 | 2,487,076 |
| 2019-02-04 | $23.03 | $23.37 | $22.87 | $23.20 | $17.81 | 1,347,379 |
| 2019-02-01 | $22.78 | $23.27 | $22.54 | $23.13 | $17.75 | 1,253,969 |
| 2019-01-31 | $23.27 | $23.38 | $22.64 | $22.84 | $17.53 | 1,055,486 |
| 2019-01-30 | $23.35 | $23.38 | $22.99 | $23.14 | $17.76 | 829,291 |
| 2019-01-29 | $23.08 | $23.46 | $22.89 | $23.36 | $17.70 | 1,361,692 |
| 2019-01-28 | $23.01 | $23.12 | $22.53 | $22.85 | $17.31 | 1,120,175 |
| 2019-01-25 | $23.26 | $23.43 | $23.16 | $23.35 | $17.69 | 1,341,342 |
| 2019-01-24 | $23.18 | $23.25 | $22.88 | $23.09 | $17.50 | 1,561,577 |
| 2019-01-23 | $23.53 | $23.64 | $22.96 | $23.20 | $17.58 | 731,030 |
| 2019-01-22 | $23.85 | $23.95 | $23.22 | $23.33 | $17.68 | 1,214,137 |
| 2019-01-18 | $23.80 | $24.07 | $23.54 | $24.00 | $18.19 | 1,092,022 |
| 2019-01-17 | $23.43 | $23.76 | $23.32 | $23.59 | $17.88 | 958,897 |
| 2019-01-16 | $23.53 | $23.95 | $23.46 | $23.61 | $17.89 | 1,084,611 |
| 2019-01-15 | $23.32 | $23.61 | $23.21 | $23.51 | $17.81 | 892,144 |
| 2019-01-14 | $22.88 | $23.35 | $22.88 | $23.13 | $17.53 | 1,059,317 |
| 2019-01-11 | $23.50 | $23.55 | $23.07 | $23.17 | $17.56 | 970,992 |
| 2019-01-10 | $23.85 | $23.91 | $23.33 | $23.64 | $17.91 | 2,032,961 |
| 2019-01-09 | $23.83 | $24.24 | $23.47 | $24.06 | $18.23 | 1,785,767 |
| 2019-01-08 | $23.34 | $23.77 | $23.09 | $23.54 | $17.84 | 2,217,537 |
| 2019-01-07 | $22.68 | $23.30 | $22.59 | $23.07 | $17.48 | 1,922,235 |
| 2019-01-04 | $21.92 | $22.68 | $21.92 | $22.43 | $17.00 | 2,393,945 |
| 2019-01-03 | $20.84 | $21.89 | $20.84 | $21.51 | $16.30 | 4,117,729 |
| 2019-01-02 | $19.77 | $20.85 | $19.61 | $20.65 | $15.65 | 1,413,841 |
| 2018-12-31 | $19.98 | $20.33 | $19.70 | $20.10 | $15.23 | 1,959,372 |
| 2018-12-28 | $20.15 | $20.23 | $19.47 | $19.91 | $15.09 | 1,769,370 |
| 2018-12-27 | $20.41 | $20.65 | $19.17 | $20.11 | $15.24 | 2,527,533 |
| 2018-12-26 | $19.75 | $20.79 | $19.33 | $20.79 | $15.75 | 2,366,353 |
| 2018-12-24 | $20.65 | $20.87 | $19.62 | $19.64 | $14.88 | 1,717,957 |
| 2018-12-21 | $21.19 | $21.49 | $20.54 | $20.95 | $15.88 | 4,071,354 |
| 2018-12-20 | $21.27 | $21.77 | $20.78 | $21.17 | $16.04 | 5,090,540 |
| 2018-12-19 | $21.29 | $22.17 | $21.21 | $21.42 | $16.23 | 2,706,417 |
| 2018-12-18 | $21.62 | $21.90 | $21.02 | $21.15 | $16.03 | 2,885,208 |
| 2018-12-17 | $22.26 | $22.41 | $21.54 | $21.70 | $16.44 | 2,472,702 |
| 2018-12-14 | $22.34 | $22.75 | $22.29 | $22.40 | $16.97 | 1,595,520 |
| 2018-12-13 | $21.99 | $22.67 | $21.87 | $22.55 | $17.09 | 1,611,877 |
| 2018-12-12 | $21.80 | $22.47 | $21.49 | $22.03 | $16.69 | 2,291,337 |
| 2018-12-11 | $21.42 | $21.65 | $21.14 | $21.50 | $16.29 | 1,676,854 |
| 2018-12-10 | $21.28 | $21.32 | $20.81 | $21.09 | $15.98 | 1,388,777 |
| 2018-12-07 | $21.75 | $22.29 | $21.39 | $21.49 | $16.28 | 1,924,142 |
| 2018-12-06 | $21.29 | $21.39 | $20.61 | $21.39 | $16.21 | 1,958,883 |
| 2018-12-04 | $22.59 | $22.59 | $21.54 | $21.64 | $16.40 | 2,088,438 |
| 2018-12-03 | $22.69 | $22.98 | $22.27 | $22.52 | $17.06 | 1,857,825 |
| 2018-11-30 | $21.64 | $22.14 | $21.38 | $22.13 | $16.77 | 2,617,860 |
| 2018-11-29 | $21.42 | $22.08 | $21.40 | $21.82 | $16.53 | 1,800,112 |
| 2018-11-28 | $21.08 | $21.56 | $21.03 | $21.28 | $16.13 | 3,152,948 |
| 2018-11-27 | $20.77 | $21.27 | $20.77 | $21.09 | $15.98 | 1,780,332 |
| 2018-11-26 | $20.57 | $20.94 | $20.55 | $20.86 | $15.81 | 1,089,641 |
| 2018-11-23 | $20.36 | $20.46 | $20.05 | $20.30 | $15.38 | 1,026,596 |
| 2018-11-21 | $20.01 | $21.15 | $19.99 | $20.80 | $15.76 | 1,386,882 |
| 2018-11-20 | $20.18 | $20.39 | $19.68 | $19.86 | $15.05 | 2,997,821 |
| 2018-11-19 | $20.78 | $21.20 | $20.38 | $20.49 | $15.53 | 3,413,354 |
| 2018-11-16 | $21.25 | $21.35 | $20.59 | $20.85 | $15.80 | 2,617,117 |
| 2018-11-15 | $21.14 | $21.40 | $21.02 | $21.20 | $16.06 | 1,852,097 |
| 2018-11-14 | $21.65 | $21.75 | $21.08 | $21.27 | $16.12 | 1,964,559 |
| 2018-11-13 | $21.86 | $22.05 | $21.22 | $21.30 | $16.14 | 2,001,016 |
| 2018-11-12 | $22.15 | $22.15 | $21.76 | $21.81 | $16.53 | 1,056,316 |
| 2018-11-09 | $22.30 | $22.35 | $21.89 | $22.05 | $16.71 | 1,377,693 |
| 2018-11-08 | $23.02 | $23.39 | $22.55 | $22.59 | $17.12 | 1,767,968 |
| 2018-11-07 | $23.75 | $23.90 | $22.78 | $22.99 | $17.42 | 2,114,180 |
| 2018-11-06 | $22.59 | $23.07 | $22.08 | $22.95 | $17.39 | 1,736,813 |
| 2018-11-05 | $22.10 | $22.89 | $21.88 | $22.64 | $17.16 | 1,607,580 |
| 2018-11-02 | $22.58 | $22.58 | $21.79 | $21.83 | $16.54 | 1,133,170 |
| 2018-11-01 | $21.48 | $22.53 | $21.44 | $22.43 | $17.00 | 2,317,419 |
| 2018-10-31 | $21.42 | $21.98 | $21.35 | $21.37 | $16.19 | 5,682,427 |
| 2018-10-30 | $20.95 | $21.49 | $20.81 | $21.21 | $16.07 | 999,866 |
| 2018-10-29 | $21.79 | $21.92 | $21.03 | $21.36 | $15.96 | 1,708,213 |
| 2018-10-26 | $21.71 | $22.06 | $21.44 | $21.65 | $16.18 | 1,725,535 |
| 2018-10-25 | $21.69 | $22.26 | $21.49 | $21.96 | $16.41 | 2,075,962 |
| 2018-10-24 | $22.75 | $22.75 | $21.41 | $21.44 | $16.02 | 1,145,810 |
| 2018-10-23 | $22.76 | $22.81 | $22.17 | $22.58 | $16.87 | 1,497,551 |
| 2018-10-22 | $23.56 | $23.61 | $23.08 | $23.19 | $17.33 | 1,076,409 |
| 2018-10-19 | $23.87 | $24.01 | $23.53 | $23.53 | $17.58 | 853,701 |
| 2018-10-18 | $23.74 | $24.15 | $23.60 | $23.77 | $17.76 | 1,308,471 |
| 2018-10-17 | $24.20 | $24.36 | $23.88 | $23.94 | $17.89 | 1,178,087 |
| 2018-10-16 | $23.88 | $24.48 | $23.78 | $24.24 | $18.11 | 1,495,100 |
| 2018-10-15 | $24.10 | $24.31 | $23.84 | $23.85 | $17.82 | 1,270,543 |
| 2018-10-12 | $24.10 | $24.30 | $23.53 | $24.05 | $17.97 | 1,997,515 |
| 2018-10-11 | $23.98 | $24.23 | $23.55 | $23.90 | $17.86 | 1,780,046 |
| 2018-10-10 | $24.70 | $24.74 | $23.94 | $24.05 | $17.97 | 2,405,692 |
| 2018-10-09 | $24.80 | $25.11 | $24.55 | $24.79 | $18.52 | 1,632,610 |
| 2018-10-08 | $24.88 | $24.88 | $24.56 | $24.77 | $18.51 | 1,338,996 |
| 2018-10-05 | $24.84 | $25.30 | $24.64 | $24.95 | $18.64 | 1,918,994 |
| 2018-10-04 | $24.98 | $25.24 | $24.85 | $24.85 | $18.57 | 1,427,734 |
| 2018-10-03 | $24.75 | $25.32 | $24.69 | $25.08 | $18.74 | 2,614,581 |
| 2018-10-02 | $24.83 | $24.83 | $24.38 | $24.66 | $18.43 | 2,216,421 |
| 2018-10-01 | $24.67 | $25.01 | $24.53 | $24.84 | $18.56 | 2,737,066 |
| 2018-09-28 | $24.12 | $24.62 | $23.98 | $24.53 | $18.33 | 2,630,582 |
| 2018-09-27 | $23.46 | $24.13 | $23.36 | $24.06 | $17.98 | 2,095,905 |
| 2018-09-26 | $23.58 | $23.58 | $23.27 | $23.34 | $17.44 | 1,683,866 |
| 2018-09-25 | $23.61 | $23.69 | $23.24 | $23.65 | $17.67 | 1,414,210 |
| 2018-09-24 | $24.43 | $24.73 | $23.40 | $23.51 | $17.57 | 1,700,153 |
| 2018-09-21 | $24.25 | $24.39 | $23.98 | $24.15 | $18.04 | 1,658,323 |
| 2018-09-20 | $24.26 | $24.46 | $23.84 | $24.30 | $18.16 | 1,426,066 |
| 2018-09-19 | $24.50 | $24.50 | $24.06 | $24.22 | $18.10 | 1,264,679 |
| 2018-09-18 | $24.63 | $24.81 | $24.35 | $24.48 | $18.29 | 1,120,801 |
| 2018-09-17 | $24.69 | $24.76 | $24.42 | $24.50 | $18.31 | 1,310,306 |
| 2018-09-14 | $24.76 | $24.80 | $24.11 | $24.64 | $18.41 | 1,533,764 |
| 2018-09-13 | $24.83 | $25.07 | $24.59 | $24.82 | $18.55 | 1,367,947 |
| 2018-09-12 | $24.94 | $25.11 | $24.79 | $24.95 | $18.64 | 1,641,385 |
| 2018-09-11 | $24.47 | $25.00 | $24.42 | $24.90 | $18.61 | 1,521,198 |
| 2018-09-10 | $24.72 | $24.95 | $24.22 | $24.32 | $18.17 | 1,826,753 |
| 2018-09-07 | $24.69 | $24.84 | $24.46 | $24.65 | $18.42 | 2,105,484 |
| 2018-09-06 | $25.50 | $25.56 | $24.82 | $24.87 | $18.58 | 1,523,945 |
| 2018-09-05 | $25.55 | $25.55 | $25.05 | $25.49 | $19.05 | 2,444,060 |
| 2018-09-04 | $25.81 | $26.02 | $25.56 | $25.63 | $19.15 | 1,335,530 |
| 2018-08-31 | $26.01 | $26.01 | $25.61 | $25.78 | $19.26 | 850,156 |
| 2018-08-30 | $26.32 | $26.32 | $25.85 | $26.09 | $19.49 | 897,415 |
| 2018-08-29 | $26.38 | $26.47 | $25.90 | $26.36 | $19.70 | 1,357,975 |
| 2018-08-28 | $26.72 | $26.82 | $26.18 | $26.28 | $19.64 | 1,669,239 |
| 2018-08-27 | $26.90 | $26.99 | $26.51 | $26.75 | $19.99 | 2,099,540 |
| 2018-08-24 | $26.87 | $26.92 | $26.50 | $26.84 | $20.05 | 1,262,067 |
| 2018-08-23 | $26.84 | $26.93 | $26.66 | $26.79 | $20.02 | 692,465 |
| 2018-08-22 | $26.66 | $26.93 | $26.46 | $26.91 | $20.11 | 1,177,096 |
| 2018-08-21 | $26.64 | $26.88 | $26.53 | $26.62 | $19.89 | 1,560,019 |
| 2018-08-20 | $26.46 | $26.73 | $26.39 | $26.61 | $19.88 | 976,208 |
| 2018-08-17 | $26.20 | $26.53 | $26.05 | $26.42 | $19.74 | 670,346 |
| 2018-08-16 | $25.90 | $26.44 | $25.69 | $26.07 | $19.48 | 1,128,458 |
| 2018-08-15 | $25.99 | $26.03 | $25.60 | $25.77 | $19.26 | 905,036 |
| 2018-08-14 | $25.74 | $26.21 | $25.66 | $26.17 | $19.55 | 1,163,278 |
| 2018-08-13 | $26.63 | $26.78 | $25.52 | $25.62 | $19.14 | 1,770,637 |
| 2018-08-10 | $26.29 | $27.00 | $26.23 | $26.64 | $19.91 | 4,311,689 |
| 2018-08-09 | $26.10 | $26.34 | $25.89 | $26.25 | $19.61 | 3,024,822 |
| 2018-08-08 | $26.00 | $26.50 | $25.68 | $26.04 | $19.46 | 4,799,286 |
| 2018-08-07 | $25.49 | $25.69 | $24.69 | $24.78 | $18.52 | 1,301,311 |
| 2018-08-06 | $25.00 | $25.30 | $24.95 | $25.23 | $18.85 | 908,616 |
| 2018-08-03 | $24.66 | $24.97 | $24.66 | $24.96 | $18.65 | 995,521 |
| 2018-08-02 | $24.42 | $24.95 | $24.30 | $24.73 | $18.48 | 1,157,692 |
| 2018-08-01 | $23.92 | $24.65 | $23.92 | $24.59 | $18.37 | 1,171,159 |
| 2018-07-31 | $24.13 | $24.37 | $23.83 | $24.29 | $18.15 | 817,103 |
| 2018-07-30 | $23.80 | $24.23 | $23.80 | $24.10 | $18.01 | 1,184,261 |
| 2018-07-27 | $24.53 | $24.96 | $23.79 | $23.85 | $17.60 | 1,590,950 |
| 2018-07-26 | $24.06 | $24.62 | $23.95 | $24.54 | $18.11 | 1,088,190 |
| 2018-07-25 | $23.44 | $24.13 | $23.23 | $24.12 | $17.80 | 2,121,395 |
| 2018-07-24 | $23.54 | $23.98 | $23.42 | $23.46 | $17.31 | 1,665,678 |
| 2018-07-23 | $23.62 | $23.62 | $23.40 | $23.52 | $17.36 | 1,076,050 |
| 2018-07-20 | $23.83 | $23.89 | $23.39 | $23.46 | $17.31 | 1,611,696 |
| 2018-07-19 | $23.70 | $24.57 | $23.64 | $23.89 | $17.63 | 1,483,468 |
| 2018-07-18 | $22.95 | $23.56 | $22.94 | $23.38 | $17.25 | 1,390,603 |
| 2018-07-17 | $23.25 | $23.45 | $22.84 | $22.93 | $16.92 | 1,807,261 |
| 2018-07-16 | $23.33 | $23.43 | $23.12 | $23.37 | $17.25 | 647,202 |
| 2018-07-13 | $23.37 | $23.57 | $23.18 | $23.48 | $17.33 | 787,734 |
| 2018-07-12 | $23.41 | $23.42 | $22.78 | $23.28 | $17.18 | 1,390,452 |
| 2018-07-11 | $23.76 | $23.78 | $23.29 | $23.40 | $17.27 | 5,253,922 |
| 2018-07-10 | $23.98 | $24.20 | $23.87 | $23.94 | $17.67 | 1,881,766 |
| 2018-07-09 | $23.85 | $23.92 | $23.69 | $23.87 | $17.62 | 1,874,689 |
| 2018-07-06 | $23.44 | $23.76 | $23.40 | $23.65 | $17.45 | 1,820,578 |
| 2018-07-05 | $23.63 | $23.89 | $23.44 | $23.52 | $17.36 | 1,956,353 |
| 2018-07-03 | $23.84 | $23.98 | $23.43 | $23.62 | $17.43 | 812,437 |
| 2018-07-02 | $23.65 | $23.80 | $23.42 | $23.53 | $17.37 | 1,676,005 |
| 2018-06-29 | $23.96 | $24.11 | $23.83 | $23.91 | $17.65 | 1,581,463 |
| 2018-06-28 | $24.01 | $24.02 | $23.75 | $23.86 | $17.61 | 1,454,451 |
| 2018-06-27 | $24.65 | $24.79 | $23.94 | $23.97 | $17.69 | 1,270,954 |
| 2018-06-26 | $24.14 | $24.51 | $24.00 | $24.43 | $18.03 | 812,367 |
| 2018-06-25 | $24.86 | $25.02 | $24.00 | $24.11 | $17.79 | 1,023,909 |
| 2018-06-22 | $25.26 | $25.50 | $24.96 | $24.99 | $18.44 | 800,737 |
| 2018-06-21 | $25.14 | $25.14 | $24.63 | $24.66 | $18.20 | 1,709,342 |
| 2018-06-20 | $25.37 | $25.40 | $25.01 | $25.27 | $18.65 | 770,768 |
| 2018-06-19 | $25.11 | $25.35 | $25.02 | $25.15 | $18.56 | 677,025 |
| 2018-06-18 | $24.60 | $25.40 | $24.50 | $25.38 | $18.73 | 1,126,664 |
| 2018-06-15 | $25.70 | $25.70 | $24.75 | $24.79 | $18.30 | 1,478,621 |
| 2018-06-14 | $25.44 | $25.80 | $25.31 | $25.72 | $18.98 | 1,290,778 |
| 2018-06-13 | $25.50 | $25.73 | $25.32 | $25.34 | $18.70 | 1,565,022 |
| 2018-06-12 | $25.25 | $25.99 | $25.19 | $25.53 | $18.84 | 2,220,686 |
| 2018-06-11 | $24.70 | $25.35 | $24.70 | $25.30 | $18.67 | 1,097,852 |
| 2018-06-08 | $25.02 | $25.02 | $24.64 | $24.76 | $18.27 | 1,105,581 |
| 2018-06-07 | $24.80 | $25.13 | $24.71 | $24.96 | $18.42 | 1,070,775 |
| 2018-06-06 | $24.59 | $24.89 | $24.48 | $24.62 | $18.17 | 1,512,302 |
| 2018-06-05 | $24.33 | $24.67 | $24.33 | $24.51 | $18.09 | 1,451,317 |
| 2018-06-04 | $24.79 | $24.90 | $24.26 | $24.42 | $18.02 | 1,771,404 |
| 2018-06-01 | $24.44 | $25.04 | $24.40 | $24.60 | $18.15 | 1,760,530 |
| 2018-05-31 | $24.33 | $24.82 | $24.20 | $24.57 | $18.13 | 2,232,249 |
| 2018-05-30 | $23.89 | $24.58 | $23.79 | $24.54 | $18.11 | 1,203,719 |
| 2018-05-29 | $23.63 | $24.09 | $23.52 | $23.78 | $17.55 | 1,370,780 |
| 2018-05-25 | $23.77 | $23.92 | $23.12 | $23.71 | $17.50 | 954,183 |
| 2018-05-24 | $24.48 | $24.69 | $24.10 | $24.13 | $17.81 | 2,133,995 |
| 2018-05-23 | $24.71 | $24.92 | $24.40 | $24.75 | $18.27 | 1,234,456 |
| 2018-05-22 | $24.92 | $25.43 | $24.84 | $24.90 | $18.38 | 2,053,267 |
| 2018-05-21 | $25.06 | $25.06 | $24.78 | $24.84 | $18.33 | 817,994 |
| 2018-05-18 | $24.89 | $25.01 | $24.63 | $24.95 | $18.41 | 1,218,519 |
| 2018-05-17 | $24.73 | $25.11 | $24.69 | $24.84 | $18.33 | 1,483,400 |
| 2018-05-16 | $24.69 | $24.84 | $24.57 | $24.62 | $18.17 | 1,130,407 |
| 2018-05-15 | $24.70 | $24.89 | $24.56 | $24.69 | $18.22 | 999,700 |
| 2018-05-14 | $24.29 | $24.78 | $24.25 | $24.71 | $18.24 | 948,665 |
| 2018-05-11 | $24.72 | $24.85 | $23.95 | $24.15 | $17.82 | 1,796,849 |
| 2018-05-10 | $24.99 | $25.13 | $24.62 | $24.64 | $18.18 | 1,629,897 |
| 2018-05-09 | $23.34 | $25.24 | $23.12 | $24.86 | $18.35 | 3,132,237 |
| 2018-05-08 | $25.28 | $25.42 | $24.86 | $25.25 | $18.63 | 1,457,727 |
| 2018-05-07 | $25.12 | $25.59 | $25.06 | $25.26 | $18.64 | 1,573,072 |
| 2018-05-04 | $24.31 | $24.98 | $24.19 | $24.87 | $18.35 | 994,922 |
| 2018-05-03 | $24.16 | $24.67 | $24.16 | $24.39 | $18.00 | 891,614 |
| 2018-05-02 | $24.02 | $24.37 | $24.01 | $24.22 | $17.87 | 1,767,400 |
| 2018-05-01 | $24.08 | $24.39 | $23.97 | $24.03 | $17.73 | 1,769,173 |
| 2018-04-30 | $24.65 | $24.75 | $24.15 | $24.22 | $17.87 | 1,334,114 |
| 2018-04-27 | $24.64 | $25.07 | $24.52 | $24.87 | $18.13 | 900,078 |
| 2018-04-26 | $24.75 | $24.93 | $24.60 | $24.74 | $18.03 | 1,283,293 |
| 2018-04-25 | $24.73 | $24.88 | $24.43 | $24.70 | $18.01 | 1,466,297 |
| 2018-04-24 | $25.30 | $25.64 | $24.96 | $25.02 | $18.24 | 2,387,007 |
| 2018-04-23 | $24.96 | $25.57 | $24.94 | $25.47 | $18.57 | 1,470,280 |
| 2018-04-20 | $24.66 | $25.15 | $24.39 | $25.02 | $18.24 | 1,268,949 |
| 2018-04-19 | $25.11 | $25.36 | $24.49 | $24.50 | $17.86 | 1,993,775 |
| 2018-04-18 | $25.54 | $25.86 | $24.88 | $25.00 | $18.22 | 2,149,274 |
| 2018-04-17 | $25.00 | $25.53 | $24.90 | $25.25 | $18.41 | 1,514,474 |
| 2018-04-16 | $24.05 | $25.09 | $23.94 | $24.99 | $18.22 | 1,768,743 |
| 2018-04-13 | $24.09 | $24.30 | $23.77 | $24.04 | $17.52 | 2,044,556 |
| 2018-04-12 | $25.08 | $25.12 | $24.00 | $24.04 | $17.52 | 2,682,824 |
| 2018-04-11 | $24.61 | $25.12 | $24.35 | $25.11 | $18.30 | 4,007,028 |
| 2018-04-10 | $23.81 | $24.88 | $23.69 | $24.65 | $17.97 | 3,174,145 |
| 2018-04-09 | $23.75 | $24.09 | $23.27 | $23.41 | $17.07 | 2,370,124 |
| 2018-04-06 | $23.06 | $23.56 | $22.94 | $23.23 | $16.93 | 3,435,768 |
| 2018-04-05 | $22.25 | $23.36 | $22.25 | $23.25 | $16.95 | 1,797,120 |
| 2018-04-04 | $21.40 | $22.15 | $21.08 | $22.13 | $16.13 | 1,311,693 |
| 2018-04-03 | $21.55 | $21.91 | $21.01 | $21.68 | $15.80 | 1,808,698 |
| 2018-04-02 | $21.68 | $21.90 | $21.17 | $21.51 | $15.68 | 1,550,872 |
| 2018-03-29 | $21.46 | $21.99 | $21.40 | $21.75 | $15.86 | 1,880,227 |
| 2018-03-28 | $21.50 | $21.79 | $21.32 | $21.42 | $15.61 | 1,835,697 |
| 2018-03-27 | $21.59 | $22.11 | $21.04 | $21.59 | $15.74 | 1,824,761 |
| 2018-03-26 | $21.85 | $21.85 | $21.15 | $21.57 | $15.72 | 990,464 |
| 2018-03-23 | $21.88 | $22.18 | $21.69 | $21.72 | $15.83 | 1,348,480 |
| 2018-03-22 | $22.00 | $22.32 | $21.81 | $21.84 | $15.92 | 1,367,988 |
| 2018-03-21 | $21.75 | $22.44 | $21.53 | $22.26 | $16.23 | 1,125,451 |
| 2018-03-20 | $21.81 | $21.85 | $21.29 | $21.65 | $15.78 | 1,247,141 |
| 2018-03-19 | $22.59 | $22.74 | $21.46 | $21.63 | $15.77 | 1,344,283 |
| 2018-03-16 | $22.01 | $22.88 | $22.01 | $22.64 | $16.50 | 2,975,840 |
| 2018-03-15 | $22.95 | $23.07 | $20.62 | $21.82 | $15.91 | 4,856,591 |
| 2018-03-14 | $23.17 | $23.29 | $22.87 | $22.91 | $16.70 | 1,477,963 |
| 2018-03-13 | $22.88 | $23.29 | $22.70 | $23.14 | $16.87 | 1,717,434 |
| 2018-03-12 | $21.98 | $22.83 | $21.98 | $22.77 | $16.60 | 1,063,487 |
| 2018-03-09 | $21.63 | $22.01 | $21.51 | $21.97 | $16.02 | 1,097,986 |
| 2018-03-08 | $21.43 | $21.70 | $21.10 | $21.41 | $15.61 | 757,549 |
| 2018-03-07 | $21.90 | $22.21 | $21.17 | $21.59 | $15.74 | 1,833,851 |
| 2018-03-06 | $22.71 | $22.72 | $21.80 | $22.13 | $16.13 | 1,295,853 |
| 2018-03-05 | $21.24 | $21.76 | $21.12 | $21.68 | $15.80 | 777,204 |
| 2018-03-02 | $20.92 | $21.35 | $20.61 | $21.34 | $15.56 | 1,005,575 |
| 2018-03-01 | $20.80 | $21.21 | $20.74 | $21.07 | $15.36 | 946,666 |
| 2018-02-28 | $21.47 | $21.57 | $20.77 | $20.80 | $15.16 | 1,501,820 |
| 2018-02-27 | $21.50 | $21.78 | $21.31 | $21.33 | $15.55 | 752,328 |
| 2018-02-26 | $21.65 | $21.75 | $21.41 | $21.51 | $15.68 | 1,469,487 |
| 2018-02-23 | $21.34 | $21.72 | $21.24 | $21.53 | $15.69 | 1,392,003 |
| 2018-02-22 | $22.09 | $23.32 | $21.16 | $21.22 | $15.47 | 1,205,886 |
| 2018-02-21 | $21.95 | $22.07 | $21.50 | $21.50 | $15.67 | 812,329 |
| 2018-02-20 | $22.33 | $22.55 | $21.90 | $21.96 | $16.01 | 1,219,816 |
| 2018-02-16 | $22.38 | $22.81 | $22.11 | $22.11 | $16.12 | 1,151,571 |
| 2018-02-15 | $22.93 | $22.97 | $22.33 | $22.48 | $16.39 | 1,378,398 |
| 2018-02-14 | $22.21 | $22.89 | $21.99 | $22.77 | $16.60 | 2,126,859 |
| 2018-02-13 | $22.08 | $22.53 | $21.82 | $22.37 | $16.31 | 2,273,801 |
| 2018-02-12 | $21.62 | $22.11 | $21.23 | $21.88 | $15.95 | 1,982,087 |
| 2018-02-09 | $21.52 | $21.52 | $20.64 | $21.31 | $15.53 | 4,302,477 |
| 2018-02-08 | $21.66 | $22.20 | $20.91 | $21.24 | $15.48 | 4,783,363 |
| 2018-02-07 | $20.45 | $21.87 | $20.10 | $21.56 | $15.72 | 4,130,971 |
| 2018-02-06 | $19.85 | $20.80 | $19.73 | $20.75 | $15.13 | 3,027,557 |
| 2018-02-05 | $20.34 | $20.78 | $19.97 | $20.19 | $14.72 | 2,366,599 |
| 2018-02-02 | $20.84 | $21.22 | $20.55 | $20.56 | $14.99 | 2,113,644 |
| 2018-02-01 | $21.35 | $21.41 | $20.90 | $21.20 | $15.45 | 1,385,962 |
| 2018-01-31 | $21.55 | $21.66 | $21.13 | $21.28 | $15.51 | 1,602,273 |
| 2018-01-30 | $21.65 | $21.81 | $21.22 | $21.43 | $15.62 | 1,923,858 |
| 2018-01-29 | $22.57 | $22.58 | $22.22 | $22.23 | $15.98 | 1,615,235 |
| 2018-01-26 | $22.70 | $22.74 | $22.42 | $22.68 | $16.30 | 1,418,509 |
| 2018-01-25 | $23.00 | $23.00 | $22.50 | $22.62 | $16.26 | 1,388,647 |
| 2018-01-24 | $23.16 | $23.24 | $22.81 | $22.82 | $16.41 | 1,406,841 |
| 2018-01-23 | $23.22 | $23.42 | $22.70 | $23.11 | $16.61 | 2,239,010 |
| 2018-01-22 | $22.78 | $23.58 | $22.66 | $23.16 | $16.65 | 2,034,041 |
| 2018-01-19 | $22.67 | $22.86 | $22.26 | $22.78 | $16.38 | 1,312,676 |
| 2018-01-18 | $23.29 | $23.30 | $22.66 | $22.73 | $16.34 | 1,766,955 |
| 2018-01-17 | $23.17 | $23.42 | $22.75 | $23.26 | $16.72 | 1,840,364 |
| 2018-01-16 | $24.26 | $24.42 | $23.39 | $23.41 | $16.83 | 1,880,292 |
| 2018-01-12 | $24.02 | $24.23 | $23.78 | $24.14 | $17.35 | 1,263,094 |
| 2018-01-11 | $23.57 | $24.06 | $23.44 | $23.98 | $17.24 | 1,204,589 |
| 2018-01-10 | $22.91 | $23.46 | $22.83 | $23.46 | $16.87 | 1,632,088 |
| 2018-01-09 | $22.94 | $22.98 | $22.69 | $22.92 | $16.48 | 1,170,052 |
| 2018-01-08 | $22.89 | $22.99 | $22.78 | $22.91 | $16.47 | 1,030,445 |
| 2018-01-05 | $23.00 | $23.01 | $22.61 | $22.84 | $16.42 | 1,407,960 |
| 2018-01-04 | $23.28 | $23.33 | $22.96 | $23.00 | $16.53 | 1,199,657 |
| 2018-01-03 | $22.50 | $23.23 | $22.47 | $23.17 | $16.66 | 1,096,278 |
| 2018-01-02 | $22.16 | $22.61 | $21.94 | $22.50 | $16.18 | 1,002,156 |
| 2017-12-29 | $22.01 | $22.08 | $21.79 | $21.95 | $15.78 | 1,300,375 |
| 2017-12-28 | $22.11 | $22.11 | $21.75 | $22.05 | $15.85 | 805,008 |
| 2017-12-27 | $22.23 | $22.23 | $21.96 | $22.06 | $15.86 | 582,283 |
| 2017-12-26 | $22.05 | $22.29 | $22.02 | $22.19 | $15.95 | 723,764 |
| 2017-12-22 | $21.82 | $22.06 | $21.62 | $21.97 | $15.79 | 671,580 |
| 2017-12-21 | $21.71 | $22.04 | $21.68 | $21.78 | $15.66 | 1,319,424 |
| 2017-12-20 | $21.62 | $22.07 | $21.39 | $21.88 | $15.73 | 1,644,040 |
| 2017-12-19 | $21.72 | $21.79 | $21.50 | $21.52 | $15.47 | 1,314,977 |
| 2017-12-18 | $21.39 | $22.13 | $21.31 | $21.73 | $15.62 | 3,133,159 |
| 2017-12-15 | $21.18 | $21.44 | $21.07 | $21.29 | $15.31 | 2,028,945 |
| 2017-12-14 | $21.07 | $21.47 | $21.05 | $21.18 | $15.23 | 1,243,458 |
| 2017-12-13 | $21.16 | $21.28 | $20.96 | $21.15 | $15.20 | 1,377,875 |
| 2017-12-12 | $21.04 | $21.45 | $20.88 | $21.08 | $15.15 | 1,235,260 |
| 2017-12-11 | $20.73 | $21.33 | $20.49 | $21.01 | $15.10 | 1,922,569 |
| 2017-12-08 | $20.79 | $20.90 | $20.49 | $20.63 | $14.83 | 983,014 |
| 2017-12-07 | $20.28 | $20.75 | $20.20 | $20.62 | $14.82 | 1,568,934 |
| 2017-12-06 | $20.68 | $20.77 | $20.27 | $20.30 | $14.59 | 1,878,907 |
| 2017-12-05 | $21.13 | $21.13 | $20.71 | $20.80 | $14.95 | 1,084,355 |
| 2017-12-04 | $20.87 | $21.40 | $20.58 | $21.13 | $15.19 | 2,600,296 |
| 2017-12-01 | $20.79 | $21.32 | $20.50 | $20.78 | $14.94 | 2,354,734 |
| 2017-11-30 | $19.73 | $20.67 | $19.70 | $20.59 | $14.80 | 3,005,349 |
| 2017-11-29 | $19.75 | $19.91 | $19.38 | $19.66 | $14.13 | 1,538,309 |
| 2017-11-28 | $19.66 | $19.85 | $19.60 | $19.77 | $14.21 | 1,439,063 |
| 2017-11-27 | $20.10 | $20.28 | $19.60 | $19.72 | $14.18 | 2,564,823 |
| 2017-11-24 | $20.72 | $20.74 | $20.05 | $20.20 | $14.52 | 1,522,142 |
| 2017-11-22 | $20.60 | $20.87 | $20.45 | $20.61 | $14.82 | 2,006,169 |
| 2017-11-21 | $21.05 | $21.06 | $20.33 | $20.48 | $14.72 | 1,469,012 |
| 2017-11-20 | $20.67 | $21.02 | $20.32 | $20.89 | $15.02 | 2,349,863 |
| 2017-11-17 | $20.66 | $20.88 | $20.30 | $20.80 | $14.95 | 2,251,154 |
| 2017-11-16 | $20.90 | $20.94 | $20.51 | $20.58 | $14.80 | 1,780,172 |
| 2017-11-15 | $20.53 | $20.94 | $20.16 | $20.88 | $15.01 | 1,901,806 |
| 2017-11-14 | $20.88 | $21.06 | $20.41 | $20.64 | $14.84 | 2,455,174 |
| 2017-11-13 | $21.46 | $21.49 | $20.83 | $20.88 | $15.01 | 1,796,901 |
| 2017-11-10 | $21.67 | $21.97 | $21.35 | $21.55 | $15.49 | 1,528,214 |
| 2017-11-09 | $21.61 | $21.99 | $21.54 | $21.65 | $15.56 | 1,367,477 |
| 2017-11-08 | $21.91 | $22.31 | $21.64 | $21.73 | $15.62 | 1,622,713 |
| 2017-11-07 | $21.16 | $22.21 | $20.71 | $22.03 | $15.84 | 3,614,353 |
| 2017-11-06 | $20.30 | $21.17 | $20.28 | $20.91 | $15.03 | 2,481,110 |
| 2017-11-03 | $20.27 | $20.47 | $20.00 | $20.24 | $14.55 | 1,623,345 |
| 2017-11-02 | $20.75 | $20.87 | $20.00 | $20.25 | $14.56 | 1,726,620 |
| 2017-11-01 | $20.49 | $21.00 | $20.39 | $20.72 | $14.90 | 2,185,175 |
| 2017-10-31 | $20.15 | $20.46 | $19.83 | $20.40 | $14.67 | 2,018,542 |
| 2017-10-30 | $19.98 | $20.56 | $19.89 | $20.20 | $14.52 | 4,119,064 |
| 2017-10-27 | $19.99 | $20.50 | $19.69 | $20.20 | $14.31 | 2,177,946 |
| 2017-10-26 | $19.60 | $20.12 | $19.30 | $19.93 | $14.12 | 1,452,919 |
| 2017-10-25 | $19.86 | $20.04 | $18.98 | $19.56 | $13.85 | 2,515,921 |
| 2017-10-24 | $20.22 | $20.38 | $19.78 | $19.88 | $14.08 | 1,797,424 |
| 2017-10-23 | $20.88 | $20.88 | $20.17 | $20.18 | $14.30 | 1,719,818 |
| 2017-10-20 | $21.30 | $21.30 | $20.72 | $20.75 | $14.70 | 1,583,101 |
| 2017-10-19 | $21.07 | $21.38 | $20.86 | $21.25 | $15.05 | 1,274,224 |
| 2017-10-18 | $21.50 | $21.65 | $21.03 | $21.16 | $14.99 | 1,213,036 |
| 2017-10-17 | $21.14 | $21.53 | $21.11 | $21.48 | $15.22 | 1,780,503 |
| 2017-10-16 | $21.40 | $21.54 | $21.18 | $21.27 | $15.07 | 971,739 |
| 2017-10-13 | $21.72 | $21.82 | $21.26 | $21.32 | $15.10 | 1,917,386 |
| 2017-10-12 | $21.68 | $21.73 | $21.31 | $21.49 | $15.22 | 1,056,718 |
| 2017-10-11 | $21.80 | $21.91 | $21.69 | $21.85 | $15.48 | 771,866 |
| 2017-10-10 | $22.17 | $22.24 | $21.72 | $21.82 | $15.46 | 1,179,649 |
| 2017-10-09 | $22.23 | $22.26 | $21.87 | $21.90 | $15.51 | 528,435 |
| 2017-10-06 | $21.79 | $22.20 | $21.61 | $22.20 | $15.73 | 1,159,215 |
| 2017-10-05 | $21.81 | $22.09 | $21.67 | $22.04 | $15.61 | 1,516,469 |
| 2017-10-04 | $21.85 | $21.93 | $21.56 | $21.70 | $15.37 | 1,275,038 |
| 2017-10-03 | $21.92 | $22.13 | $21.76 | $21.79 | $15.44 | 1,105,156 |
| 2017-10-02 | $21.57 | $21.98 | $21.47 | $21.93 | $15.54 | 1,574,160 |
| 2017-09-29 | $21.83 | $22.09 | $21.74 | $21.87 | $15.49 | 2,485,168 |
| 2017-09-28 | $22.25 | $22.26 | $21.67 | $21.83 | $15.46 | 2,069,159 |
| 2017-09-27 | $22.64 | $22.75 | $22.19 | $22.22 | $15.74 | 1,363,470 |
| 2017-09-26 | $22.62 | $22.85 | $22.46 | $22.65 | $16.05 | 1,157,031 |
| 2017-09-25 | $22.52 | $22.86 | $22.50 | $22.71 | $16.09 | 1,899,072 |
| 2017-09-22 | $22.46 | $22.54 | $22.29 | $22.33 | $15.82 | 1,120,852 |
| 2017-09-21 | $22.76 | $22.84 | $22.33 | $22.46 | $15.91 | 1,318,550 |
| 2017-09-20 | $22.75 | $23.02 | $22.70 | $22.81 | $16.16 | 2,420,939 |
| 2017-09-19 | $22.91 | $23.02 | $22.68 | $22.71 | $16.09 | 1,614,697 |
| 2017-09-18 | $22.77 | $23.07 | $22.76 | $22.92 | $16.24 | 1,919,233 |
| 2017-09-15 | $23.35 | $23.42 | $22.75 | $22.81 | $16.16 | 1,365,736 |
| 2017-09-14 | $23.31 | $23.42 | $23.13 | $23.35 | $16.54 | 1,570,329 |
| 2017-09-13 | $23.16 | $23.30 | $22.93 | $23.25 | $16.47 | 1,458,009 |
| 2017-09-12 | $22.79 | $23.14 | $22.76 | $23.02 | $16.31 | 2,048,596 |
| 2017-09-11 | $22.63 | $22.84 | $22.48 | $22.81 | $16.16 | 743,388 |
| 2017-09-08 | $22.76 | $22.89 | $22.30 | $22.58 | $16.00 | 1,734,553 |
| 2017-09-07 | $22.68 | $23.05 | $22.64 | $22.77 | $16.13 | 2,002,808 |
| 2017-09-06 | $22.92 | $23.29 | $22.72 | $22.72 | $16.09 | 2,792,072 |
| 2017-09-05 | $22.71 | $23.09 | $22.43 | $22.68 | $16.07 | 2,562,133 |
| 2017-09-01 | $22.49 | $22.80 | $22.22 | $22.55 | $15.97 | 2,023,236 |
| 2017-08-31 | $21.71 | $22.48 | $21.71 | $22.48 | $15.92 | 4,051,775 |
| 2017-08-30 | $21.36 | $21.88 | $21.22 | $21.68 | $15.36 | 2,054,319 |
| 2017-08-29 | $21.00 | $21.52 | $20.92 | $21.43 | $15.18 | 3,301,412 |
| 2017-08-28 | $21.26 | $22.19 | $21.01 | $21.17 | $15.00 | 6,869,973 |
| 2017-08-25 | $20.79 | $21.09 | $20.77 | $21.00 | $14.88 | 831,505 |
| 2017-08-24 | $20.49 | $20.95 | $20.47 | $20.87 | $14.78 | 1,970,973 |
| 2017-08-23 | $20.04 | $20.71 | $19.90 | $20.58 | $14.58 | 1,695,337 |
| 2017-08-22 | $19.76 | $20.16 | $19.76 | $20.12 | $14.25 | 1,671,479 |
| 2017-08-21 | $19.94 | $19.97 | $19.60 | $19.78 | $14.01 | 1,839,269 |
| 2017-08-18 | $19.70 | $19.92 | $19.60 | $19.77 | $14.00 | 2,087,569 |
| 2017-08-17 | $20.28 | $20.41 | $19.74 | $19.82 | $14.04 | 2,037,489 |
| 2017-08-16 | $20.49 | $20.62 | $19.68 | $20.35 | $14.42 | 4,651,173 |
| 2017-08-15 | $20.86 | $21.01 | $20.55 | $20.81 | $14.74 | 1,516,760 |
| 2017-08-14 | $21.07 | $21.33 | $20.75 | $21.00 | $14.88 | 1,422,243 |
| 2017-08-11 | $21.03 | $21.20 | $20.71 | $21.09 | $14.94 | 1,737,885 |
| 2017-08-10 | $21.26 | $21.79 | $20.95 | $21.15 | $14.98 | 3,681,155 |
| 2017-08-09 | $21.06 | $22.04 | $20.74 | $20.97 | $14.85 | 5,330,516 |
| 2017-08-08 | $21.01 | $22.10 | $20.64 | $21.04 | $14.90 | 11,411,200 |
| 2017-08-07 | $26.18 | $26.25 | $25.67 | $25.83 | $18.30 | 1,676,804 |
| 2017-08-04 | $26.50 | $26.62 | $26.21 | $26.27 | $18.61 | 839,058 |
| 2017-08-03 | $26.63 | $26.82 | $26.33 | $26.49 | $18.77 | 819,998 |
| 2017-08-02 | $26.94 | $27.01 | $26.52 | $26.70 | $18.91 | 997,430 |
| 2017-08-01 | $27.30 | $27.41 | $26.95 | $27.17 | $19.25 | 1,022,383 |
| 2017-07-31 | $27.39 | $27.39 | $26.87 | $27.34 | $19.37 | 1,019,223 |
| 2017-07-28 | $27.13 | $27.39 | $27.11 | $27.36 | $19.38 | 975,365 |
| 2017-07-27 | $27.03 | $27.26 | $26.81 | $27.25 | $19.30 | 1,501,859 |
| 2017-07-26 | $27.70 | $27.75 | $27.38 | $27.53 | $19.12 | 961,615 |
| 2017-07-25 | $27.57 | $27.70 | $27.37 | $27.60 | $19.16 | 1,538,525 |
| 2017-07-24 | $26.98 | $27.36 | $26.98 | $27.30 | $18.96 | 992,438 |
| 2017-07-21 | $27.02 | $27.17 | $26.65 | $26.85 | $18.64 | 2,368,663 |
| 2017-07-20 | $26.94 | $27.27 | $26.80 | $27.03 | $18.77 | 2,188,740 |
| 2017-07-19 | $26.75 | $26.91 | $26.63 | $26.75 | $18.57 | 1,476,809 |
| 2017-07-18 | $26.88 | $27.03 | $26.66 | $26.84 | $18.64 | 1,569,671 |
| 2017-07-17 | $26.73 | $27.04 | $26.45 | $26.58 | $18.46 | 1,280,852 |
| 2017-07-14 | $26.57 | $26.79 | $26.42 | $26.76 | $18.58 | 536,049 |
| 2017-07-13 | $26.58 | $26.63 | $26.02 | $26.44 | $18.36 | 1,659,009 |
| 2017-07-12 | $26.60 | $26.74 | $26.38 | $26.51 | $18.41 | 960,001 |
| 2017-07-11 | $26.31 | $26.38 | $26.01 | $26.13 | $18.14 | 689,036 |
| 2017-07-10 | $26.50 | $26.58 | $26.00 | $26.26 | $18.23 | 732,905 |
| 2017-07-07 | $26.04 | $26.09 | $25.73 | $26.01 | $18.06 | 947,463 |
| 2017-07-06 | $26.54 | $26.62 | $26.10 | $26.25 | $18.23 | 894,563 |
| 2017-07-05 | $26.50 | $26.64 | $25.92 | $26.15 | $18.16 | 1,394,757 |
| 2017-07-03 | $26.18 | $26.89 | $26.18 | $26.61 | $18.48 | 743,446 |
| 2017-06-30 | $26.01 | $26.25 | $25.77 | $26.16 | $18.16 | 1,627,505 |
| 2017-06-29 | $25.49 | $26.01 | $25.46 | $25.74 | $17.87 | 1,317,192 |
| 2017-06-28 | $24.88 | $25.63 | $24.73 | $25.47 | $17.69 | 901,355 |
| 2017-06-27 | $25.01 | $25.32 | $24.75 | $24.82 | $17.23 | 885,489 |
| 2017-06-26 | $24.55 | $24.90 | $24.13 | $24.89 | $17.28 | 1,443,580 |
| 2017-06-23 | $23.84 | $24.72 | $23.70 | $24.59 | $17.07 | 1,213,249 |
| 2017-06-22 | $23.69 | $24.02 | $23.47 | $23.86 | $16.57 | 1,499,900 |
| 2017-06-21 | $23.75 | $23.98 | $23.33 | $23.39 | $16.24 | 1,250,160 |
| 2017-06-20 | $24.10 | $24.20 | $23.33 | $23.75 | $16.49 | 1,980,591 |
| 2017-06-19 | $24.80 | $24.93 | $24.39 | $24.56 | $17.05 | 763,295 |
| 2017-06-16 | $24.21 | $24.82 | $23.89 | $24.74 | $17.18 | 2,152,498 |
| 2017-06-15 | $24.65 | $24.79 | $23.87 | $24.05 | $16.70 | 1,727,569 |
| 2017-06-14 | $26.26 | $26.27 | $24.79 | $24.83 | $17.24 | 2,243,205 |
| 2017-06-13 | $26.34 | $26.49 | $26.15 | $26.32 | $18.28 | 710,514 |
| 2017-06-12 | $26.55 | $26.76 | $26.15 | $26.27 | $18.24 | 1,530,065 |
| 2017-06-09 | $25.83 | $26.51 | $25.69 | $26.27 | $18.24 | 2,508,303 |
| 2017-06-08 | $25.75 | $25.91 | $25.58 | $25.82 | $17.93 | 1,443,792 |
| 2017-06-07 | $26.47 | $26.68 | $25.49 | $25.86 | $17.96 | 1,568,264 |
| 2017-06-06 | $26.40 | $26.66 | $26.22 | $26.59 | $18.46 | 1,128,949 |
| 2017-06-05 | $26.47 | $26.68 | $26.22 | $26.43 | $18.35 | 1,161,711 |
| 2017-06-02 | $26.51 | $26.62 | $26.28 | $26.55 | $18.44 | 1,065,219 |
| 2017-06-01 | $26.78 | $26.95 | $26.53 | $26.61 | $18.48 | 993,334 |
| 2017-05-31 | $26.59 | $26.86 | $26.25 | $26.67 | $18.52 | 1,717,661 |
| 2017-05-30 | $27.07 | $27.16 | $26.80 | $26.83 | $18.63 | 801,805 |
| 2017-05-26 | $26.77 | $27.38 | $26.77 | $27.35 | $18.99 | 918,679 |
| 2017-05-25 | $27.94 | $28.37 | $27.16 | $27.30 | $18.96 | 1,400,506 |
| 2017-05-24 | $28.42 | $28.75 | $27.93 | $28.01 | $19.45 | 1,835,042 |
| 2017-05-23 | $28.38 | $28.51 | $28.22 | $28.30 | $19.65 | 873,129 |
| 2017-05-22 | $28.57 | $28.77 | $28.25 | $28.45 | $19.75 | 708,085 |
| 2017-05-19 | $27.77 | $28.42 | $26.44 | $28.23 | $19.60 | 816,302 |
| 2017-05-18 | $27.42 | $27.68 | $27.15 | $27.51 | $19.10 | 791,198 |
| 2017-05-17 | $27.72 | $28.02 | $27.44 | $27.58 | $19.15 | 1,014,694 |
| 2017-05-16 | $27.99 | $28.25 | $27.70 | $27.75 | $19.27 | 1,083,128 |
| 2017-05-15 | $28.28 | $28.47 | $27.67 | $27.86 | $19.35 | 1,101,614 |
| 2017-05-12 | $27.65 | $27.88 | $27.41 | $27.74 | $19.26 | 1,482,357 |
| 2017-05-11 | $27.79 | $27.90 | $27.48 | $27.65 | $19.20 | 925,604 |
| 2017-05-10 | $27.59 | $27.91 | $27.50 | $27.59 | $19.16 | 1,906,243 |
| 2017-05-09 | $28.75 | $28.77 | $27.15 | $27.36 | $19.00 | 2,699,542 |
| 2017-05-08 | $29.23 | $29.53 | $28.79 | $29.50 | $20.48 | 871,465 |
| 2017-05-05 | $28.05 | $29.23 | $27.36 | $29.17 | $20.25 | 1,792,414 |
| 2017-05-04 | $29.23 | $29.40 | $27.91 | $28.05 | $19.48 | 1,547,136 |
| 2017-05-03 | $29.72 | $29.77 | $29.20 | $29.42 | $20.43 | 916,125 |
| 2017-05-02 | $29.72 | $30.11 | $29.61 | $29.82 | $20.71 | 770,857 |
| 2017-05-01 | $29.70 | $29.80 | $29.44 | $29.64 | $20.58 | 581,985 |
| 2017-04-28 | $29.97 | $30.09 | $29.63 | $29.77 | $20.67 | 768,142 |
| 2017-04-27 | $29.69 | $29.91 | $29.41 | $29.79 | $20.69 | 901,156 |
| 2017-04-26 | $30.59 | $30.86 | $30.24 | $30.33 | $20.68 | 1,164,688 |
| 2017-04-25 | $30.35 | $30.91 | $30.24 | $30.78 | $20.99 | 1,165,181 |
| 2017-04-24 | $30.24 | $30.39 | $29.90 | $30.35 | $20.69 | 888,995 |
| 2017-04-21 | $30.28 | $30.41 | $29.87 | $30.07 | $20.50 | 1,205,974 |
| 2017-04-20 | $30.36 | $30.62 | $30.28 | $30.47 | $20.77 | 761,220 |
| 2017-04-19 | $30.88 | $30.97 | $30.09 | $30.27 | $20.64 | 1,158,380 |
| 2017-04-18 | $30.75 | $30.98 | $30.59 | $30.85 | $21.03 | 805,888 |
| 2017-04-17 | $31.26 | $31.40 | $30.81 | $30.94 | $21.09 | 686,818 |
| 2017-04-13 | $31.50 | $31.65 | $31.22 | $31.26 | $21.31 | 559,732 |
| 2017-04-12 | $31.50 | $31.77 | $31.23 | $31.46 | $21.45 | 1,122,214 |
| 2017-04-11 | $31.46 | $31.56 | $31.18 | $31.56 | $21.52 | 650,621 |
| 2017-04-10 | $31.46 | $31.50 | $31.21 | $31.41 | $21.41 | 440,353 |
| 2017-04-07 | $31.46 | $31.57 | $31.11 | $31.18 | $21.26 | 721,494 |
| 2017-04-06 | $31.22 | $31.54 | $31.10 | $31.43 | $21.43 | 762,407 |
| 2017-04-05 | $31.45 | $31.75 | $30.96 | $31.03 | $21.16 | 1,028,530 |
| 2017-04-04 | $30.91 | $31.18 | $30.61 | $31.10 | $21.20 | 1,537,057 |
| 2017-04-03 | $31.24 | $31.39 | $30.52 | $30.95 | $21.10 | 2,242,845 |
| 2017-03-31 | $31.00 | $31.53 | $31.00 | $31.26 | $21.31 | 2,397,741 |
| 2017-03-30 | $32.24 | $32.24 | $30.95 | $31.13 | $21.22 | 2,338,823 |
| 2017-03-29 | $31.76 | $32.23 | $31.50 | $31.94 | $21.78 | 1,648,520 |
| 2017-03-28 | $31.03 | $31.78 | $31.02 | $31.77 | $21.66 | 2,310,564 |
| 2017-03-27 | $30.84 | $31.03 | $30.48 | $30.89 | $21.06 | 1,323,795 |
| 2017-03-24 | $31.38 | $31.54 | $30.99 | $31.03 | $21.16 | 1,317,026 |
| 2017-03-23 | $31.06 | $31.47 | $30.99 | $31.19 | $21.26 | 2,113,415 |
| 2017-03-22 | $30.77 | $31.01 | $30.59 | $30.94 | $21.09 | 1,220,394 |
| 2017-03-21 | $31.30 | $31.66 | $30.59 | $30.91 | $21.07 | 1,834,750 |
| 2017-03-20 | $31.32 | $31.42 | $30.83 | $31.19 | $21.26 | 1,589,923 |
| 2017-03-17 | $31.82 | $31.88 | $31.39 | $31.39 | $21.40 | 1,254,730 |
| 2017-03-16 | $32.11 | $32.17 | $31.46 | $31.69 | $21.61 | 831,420 |
| 2017-03-15 | $31.51 | $31.99 | $31.32 | $31.95 | $21.78 | 976,358 |
| 2017-03-14 | $31.52 | $31.72 | $30.83 | $31.06 | $21.18 | 1,369,116 |
| 2017-03-13 | $31.61 | $32.06 | $31.55 | $31.77 | $21.66 | 682,115 |
| 2017-03-10 | $31.46 | $31.58 | $31.03 | $31.58 | $21.53 | 1,087,768 |
| 2017-03-09 | $31.17 | $31.42 | $30.38 | $31.01 | $21.14 | 2,960,302 |
| 2017-03-08 | $32.75 | $32.95 | $31.43 | $31.55 | $21.51 | 2,907,020 |
| 2017-03-07 | $33.24 | $33.24 | $32.74 | $33.00 | $22.50 | 976,800 |
| 2017-03-06 | $33.00 | $33.29 | $32.72 | $33.25 | $22.67 | 1,299,301 |
| 2017-03-03 | $32.95 | $33.56 | $32.69 | $33.11 | $22.57 | 2,510,300 |
| 2017-03-02 | $33.29 | $33.45 | $32.76 | $32.86 | $22.40 | 1,739,843 |
| 2017-03-01 | $33.18 | $33.55 | $33.01 | $33.30 | $22.70 | 2,136,643 |
| 2017-02-28 | $32.47 | $33.66 | $32.32 | $32.87 | $22.41 | 3,126,756 |
| 2017-02-27 | $31.81 | $32.94 | $31.81 | $32.53 | $22.18 | 3,056,837 |
| 2017-02-24 | $31.27 | $31.97 | $31.25 | $31.83 | $21.70 | 13,858,262 |
| 2017-02-23 | $31.93 | $31.95 | $31.01 | $31.75 | $21.65 | 1,439,589 |
| 2017-02-22 | $31.73 | $31.73 | $31.02 | $31.31 | $21.35 | 1,211,988 |
| 2017-02-21 | $32.38 | $32.46 | $32.00 | $32.03 | $21.84 | 501,467 |
| 2017-02-17 | $31.91 | $32.03 | $31.64 | $31.93 | $21.77 | 766,220 |
| 2017-02-16 | $32.67 | $33.25 | $32.00 | $32.09 | $21.88 | 1,154,991 |
| 2017-02-15 | $32.35 | $32.84 | $32.19 | $32.49 | $22.15 | 1,301,112 |
| 2017-02-14 | $31.39 | $32.41 | $31.39 | $32.40 | $22.09 | 1,285,846 |
| 2017-02-13 | $31.80 | $31.93 | $31.45 | $31.60 | $21.54 | 1,154,982 |
| 2017-02-10 | $32.75 | $32.87 | $31.78 | $31.79 | $21.67 | 1,207,536 |
| 2017-02-09 | $32.66 | $33.07 | $32.04 | $32.14 | $21.91 | 1,602,350 |
| 2017-02-08 | $32.93 | $33.30 | $32.20 | $32.56 | $22.20 | 1,802,435 |
| 2017-02-07 | $33.66 | $34.24 | $33.26 | $33.57 | $22.89 | 804,220 |
| 2017-02-06 | $34.49 | $34.63 | $33.81 | $33.91 | $23.12 | 738,077 |
| 2017-02-03 | $33.15 | $34.63 | $33.01 | $34.50 | $23.52 | 1,291,242 |
| 2017-02-02 | $32.80 | $33.18 | $32.28 | $33.17 | $22.61 | 854,159 |
| 2017-02-01 | $32.78 | $32.78 | $32.05 | $32.73 | $22.31 | 816,764 |
| 2017-01-31 | $32.57 | $32.96 | $32.17 | $32.45 | $22.12 | 782,588 |
| 2017-01-30 | $32.20 | $32.60 | $31.73 | $32.22 | $21.97 | 961,684 |
| 2017-01-27 | $32.26 | $33.09 | $32.26 | $32.46 | $22.13 | 877,677 |
| 2017-01-26 | $32.82 | $33.27 | $32.65 | $33.15 | $22.22 | 1,853,614 |
| 2017-01-25 | $33.42 | $33.65 | $32.65 | $32.67 | $21.90 | 1,615,558 |
| 2017-01-24 | $33.27 | $34.20 | $33.04 | $34.10 | $22.86 | 957,542 |
| 2017-01-23 | $32.71 | $33.15 | $32.56 | $33.09 | $22.18 | 677,887 |
| 2017-01-20 | $33.40 | $33.50 | $32.85 | $33.00 | $22.12 | 585,570 |
| 2017-01-19 | $33.24 | $33.55 | $32.70 | $32.95 | $22.09 | 603,982 |
| 2017-01-18 | $33.30 | $33.79 | $33.19 | $33.26 | $22.30 | 657,913 |
| 2017-01-17 | $33.46 | $33.82 | $33.39 | $33.70 | $22.59 | 635,730 |
| 2017-01-13 | $32.96 | $33.36 | $32.96 | $33.19 | $22.25 | 406,480 |
| 2017-01-12 | $33.78 | $33.80 | $33.03 | $33.35 | $22.36 | 763,688 |
| 2017-01-11 | $33.40 | $33.59 | $33.00 | $33.55 | $22.49 | 1,028,948 |
| 2017-01-10 | $33.50 | $33.69 | $33.02 | $33.26 | $22.30 | 1,104,351 |
| 2017-01-09 | $33.60 | $33.87 | $32.91 | $33.57 | $22.51 | 1,206,801 |
| 2017-01-06 | $34.76 | $34.76 | $33.64 | $33.85 | $22.69 | 1,327,024 |
| 2017-01-05 | $35.43 | $35.44 | $34.36 | $34.61 | $23.20 | 864,575 |
| 2017-01-04 | $34.91 | $35.23 | $34.52 | $34.95 | $23.43 | 538,848 |
| 2017-01-03 | $35.15 | $35.58 | $34.31 | $35.00 | $23.46 | 853,766 |
| 2016-12-30 | $34.46 | $34.88 | $34.45 | $34.68 | $23.25 | 919,928 |
| 2016-12-29 | $34.93 | $34.93 | $34.36 | $34.49 | $23.12 | 929,716 |
| 2016-12-28 | $35.75 | $35.85 | $34.80 | $34.87 | $23.38 | 803,938 |
| 2016-12-27 | $35.38 | $35.86 | $35.35 | $35.59 | $23.86 | 376,843 |
| 2016-12-23 | $35.18 | $35.49 | $34.91 | $35.32 | $23.68 | 308,839 |
| 2016-12-22 | $35.12 | $35.35 | $34.78 | $35.27 | $23.65 | 565,455 |
| 2016-12-21 | $34.38 | $35.24 | $34.23 | $35.09 | $23.53 | 899,945 |
| 2016-12-20 | $33.76 | $34.40 | $33.63 | $34.28 | $22.98 | 1,060,768 |
| 2016-12-19 | $33.84 | $33.84 | $33.33 | $33.57 | $22.51 | 734,484 |
| 2016-12-16 | $33.81 | $34.03 | $33.42 | $33.84 | $22.69 | 860,899 |
| 2016-12-15 | $33.53 | $34.18 | $33.03 | $33.69 | $22.59 | 1,049,284 |
| 2016-12-14 | $33.98 | $34.28 | $33.63 | $33.77 | $22.64 | 1,218,977 |
| 2016-12-13 | $34.93 | $34.93 | $33.79 | $34.24 | $22.96 | 1,245,712 |
| 2016-12-12 | $34.80 | $35.64 | $34.37 | $34.61 | $23.20 | 994,546 |
| 2016-12-09 | $34.59 | $34.94 | $33.73 | $33.99 | $22.79 | 1,034,528 |
| 2016-12-08 | $34.10 | $34.25 | $33.15 | $33.60 | $22.53 | 1,629,882 |
| 2016-12-07 | $33.75 | $33.99 | $33.58 | $33.79 | $22.65 | 439,594 |
| 2016-12-06 | $33.90 | $33.99 | $33.00 | $33.84 | $22.69 | 1,466,027 |
| 2016-12-05 | $34.85 | $34.92 | $34.12 | $34.17 | $22.91 | 837,206 |
| 2016-12-02 | $34.80 | $35.67 | $34.45 | $34.47 | $23.11 | 675,129 |
| 2016-12-01 | $35.99 | $36.09 | $34.56 | $34.81 | $23.34 | 1,026,926 |
| 2016-11-30 | $33.84 | $35.55 | $33.84 | $35.16 | $23.57 | 2,847,898 |
| 2016-11-29 | $32.61 | $32.61 | $31.85 | $32.50 | $21.79 | 1,804,271 |
| 2016-11-28 | $34.55 | $34.80 | $33.21 | $33.22 | $22.27 | 1,171,266 |
| 2016-11-25 | $34.69 | $34.88 | $34.22 | $34.32 | $23.01 | 169,516 |
| 2016-11-23 | $35.14 | $35.53 | $34.73 | $34.81 | $23.34 | 1,572,393 |
| 2016-11-22 | $35.39 | $35.89 | $34.66 | $35.41 | $23.74 | 1,457,585 |
| 2016-11-21 | $34.31 | $35.42 | $34.08 | $35.41 | $23.74 | 936,080 |
| 2016-11-18 | $33.10 | $33.80 | $32.91 | $33.62 | $22.54 | 1,133,285 |
| 2016-11-17 | $34.50 | $34.50 | $33.03 | $33.14 | $22.22 | 1,132,645 |
| 2016-11-16 | $34.10 | $34.60 | $33.41 | $33.89 | $22.72 | 1,100,418 |
| 2016-11-15 | $12.63 | $12.82 | $12.57 | $12.77 | $22.80 | 679,437 |
| 2016-11-14 | $12.08 | $12.35 | $11.99 | $12.31 | $21.98 | 740,434 |
| 2016-11-11 | $11.98 | $12.18 | $11.87 | $12.11 | $21.62 | 802,004 |
| 2016-11-10 | $12.62 | $12.92 | $12.12 | $12.14 | $21.67 | 1,051,182 |
| 2016-11-09 | $12.24 | $12.73 | $12.16 | $12.63 | $22.55 | 910,165 |
| 2016-11-08 | $11.91 | $12.18 | $11.89 | $12.12 | $21.64 | 520,347 |
| 2016-11-07 | $11.94 | $12.05 | $11.80 | $12.03 | $21.48 | 761,649 |
| 2016-11-04 | $11.90 | $11.93 | $11.74 | $11.79 | $21.05 | 657,467 |
| 2016-11-03 | $11.42 | $12.05 | $10.83 | $11.91 | $21.26 | 2,343,182 |
| 2016-11-02 | $12.25 | $12.35 | $11.96 | $12.22 | $21.82 | 945,090 |
| 2016-11-01 | $12.71 | $12.71 | $12.30 | $12.48 | $22.28 | 1,117,533 |
| 2016-10-31 | $12.52 | $12.61 | $12.25 | $12.56 | $22.42 | 1,012,948 |
| 2016-10-28 | $12.87 | $13.01 | $12.57 | $12.58 | $22.46 | 475,193 |
| 2016-10-27 | $13.04 | $13.06 | $12.88 | $12.91 | $23.05 | 900,446 |
| 2016-10-26 | $13.10 | $13.20 | $12.92 | $13.17 | $23.14 | 475,387 |
| 2016-10-25 | $13.32 | $13.44 | $13.13 | $13.20 | $23.20 | 510,757 |
| 2016-10-24 | $13.39 | $13.53 | $13.12 | $13.31 | $23.39 | 754,521 |
| 2016-10-21 | $13.38 | $13.51 | $13.28 | $13.39 | $23.53 | 584,181 |
| 2016-10-20 | $13.50 | $13.51 | $13.31 | $13.45 | $23.63 | 902,134 |
| 2016-10-19 | $13.44 | $13.51 | $13.30 | $13.50 | $23.72 | 650,879 |
| 2016-10-18 | $13.45 | $13.51 | $13.24 | $13.24 | $23.27 | 446,371 |
| 2016-10-17 | $13.27 | $13.49 | $13.20 | $13.29 | $23.35 | 771,631 |
| 2016-10-14 | $13.45 | $13.58 | $13.30 | $13.34 | $23.44 | 1,119,264 |
| 2016-10-13 | $13.31 | $13.54 | $13.12 | $13.45 | $23.63 | 1,439,385 |
| 2016-10-12 | $13.49 | $13.69 | $13.26 | $13.47 | $23.67 | 573,535 |
| 2016-10-11 | $13.61 | $13.61 | $13.20 | $13.51 | $23.74 | 726,965 |
| 2016-10-10 | $13.70 | $13.74 | $13.30 | $13.67 | $24.02 | 881,638 |
| 2016-10-07 | $13.12 | $13.16 | $12.90 | $13.03 | $22.90 | 600,370 |
| 2016-10-06 | $13.53 | $13.62 | $13.06 | $13.08 | $22.98 | 726,327 |
| 2016-10-05 | $13.21 | $13.51 | $13.18 | $13.50 | $23.72 | 1,998,414 |
| 2016-10-04 | $13.05 | $13.08 | $12.71 | $12.77 | $22.44 | 719,920 |
| 2016-10-03 | $13.05 | $13.05 | $12.63 | $12.81 | $22.51 | 569,187 |
| 2016-09-30 | $13.08 | $13.08 | $12.72 | $12.94 | $22.74 | 703,302 |
| 2016-09-29 | $12.90 | $13.18 | $12.79 | $12.90 | $22.67 | 1,257,626 |
| 2016-09-28 | $12.45 | $12.95 | $12.20 | $12.90 | $22.67 | 1,264,526 |
| 2016-09-27 | $12.43 | $12.46 | $12.05 | $12.31 | $21.63 | 851,940 |
| 2016-09-26 | $12.72 | $12.73 | $12.26 | $12.54 | $22.04 | 1,335,983 |
| 2016-09-23 | $12.52 | $12.60 | $12.26 | $12.48 | $21.93 | 1,169,977 |
| 2016-09-22 | $12.06 | $12.63 | $12.04 | $12.54 | $22.04 | 1,572,612 |
| 2016-09-21 | $11.74 | $11.93 | $11.48 | $11.89 | $20.89 | 1,201,219 |
| 2016-09-20 | $11.22 | $11.60 | $11.22 | $11.53 | $20.26 | 674,221 |
| 2016-09-19 | $11.50 | $11.60 | $11.34 | $11.35 | $19.94 | 555,427 |
| 2016-09-16 | $11.11 | $11.45 | $11.10 | $11.39 | $20.02 | 897,246 |
| 2016-09-15 | $11.45 | $11.57 | $11.26 | $11.30 | $19.86 | 881,114 |
| 2016-09-14 | $11.37 | $11.50 | $11.20 | $11.43 | $20.09 | 1,253,149 |
| 2016-09-13 | $11.54 | $11.71 | $11.22 | $11.53 | $20.26 | 1,108,269 |
| 2016-09-12 | $11.75 | $12.02 | $11.46 | $11.80 | $20.74 | 1,290,609 |
| 2016-09-09 | $11.92 | $12.01 | $11.72 | $11.85 | $20.82 | 1,074,376 |
| 2016-09-08 | $11.89 | $12.33 | $11.73 | $12.13 | $21.32 | 2,196,744 |
| 2016-09-07 | $11.60 | $11.85 | $11.50 | $11.76 | $20.67 | 1,234,449 |
| 2016-09-06 | $11.27 | $11.67 | $11.27 | $11.51 | $20.23 | 616,531 |
| 2016-09-02 | $11.47 | $11.56 | $11.25 | $11.31 | $19.87 | 463,142 |
| 2016-09-01 | $11.29 | $11.37 | $11.05 | $11.32 | $19.89 | 526,565 |
| 2016-08-31 | $11.40 | $11.42 | $11.16 | $11.38 | $20.00 | 569,315 |
| 2016-08-30 | $11.66 | $11.69 | $11.35 | $11.47 | $20.16 | 491,517 |
| 2016-08-29 | $11.48 | $11.66 | $11.36 | $11.59 | $20.37 | 452,871 |
| 2016-08-26 | $11.45 | $11.75 | $11.41 | $11.57 | $20.33 | 513,208 |
| 2016-08-25 | $11.21 | $11.43 | $11.15 | $11.43 | $20.09 | 404,461 |
| 2016-08-24 | $11.38 | $11.49 | $11.14 | $11.24 | $19.75 | 326,138 |
| 2016-08-23 | $11.34 | $11.64 | $11.29 | $11.46 | $20.14 | 373,608 |
| 2016-08-22 | $11.58 | $11.64 | $11.26 | $11.37 | $19.98 | 708,929 |
| 2016-08-19 | $11.84 | $11.92 | $11.71 | $11.78 | $20.70 | 789,453 |
| 2016-08-18 | $11.50 | $11.92 | $11.48 | $11.87 | $20.86 | 602,132 |
| 2016-08-17 | $11.45 | $11.61 | $11.27 | $11.48 | $20.17 | 711,834 |
| 2016-08-16 | $11.41 | $11.57 | $11.23 | $11.24 | $19.75 | 1,106,119 |
| 2016-08-15 | $11.70 | $11.85 | $11.43 | $11.43 | $20.09 | 629,940 |
| 2016-08-12 | $11.52 | $11.72 | $11.32 | $11.62 | $20.42 | 1,149,413 |
| 2016-08-11 | $11.30 | $11.56 | $11.08 | $11.44 | $20.10 | 998,286 |
| 2016-08-10 | $11.19 | $11.35 | $11.09 | $11.18 | $19.65 | 1,151,191 |
| 2016-08-09 | $11.35 | $11.38 | $11.06 | $11.20 | $19.68 | 1,221,585 |
| 2016-08-08 | $11.00 | $11.44 | $10.97 | $11.22 | $19.72 | 877,736 |
| 2016-08-05 | $10.86 | $10.91 | $10.57 | $10.83 | $19.03 | 937,474 |
| 2016-08-04 | $10.72 | $10.95 | $10.58 | $10.85 | $19.07 | 866,072 |
| 2016-08-03 | $10.49 | $10.96 | $10.15 | $10.79 | $18.96 | 1,437,389 |
| 2016-08-02 | $10.48 | $10.58 | $10.15 | $10.24 | $17.99 | 922,023 |
| 2016-08-01 | $10.47 | $10.60 | $10.19 | $10.32 | $18.13 | 896,638 |
| 2016-07-29 | $10.30 | $10.66 | $10.26 | $10.62 | $18.66 | 838,474 |
| 2016-07-28 | $10.32 | $10.55 | $10.22 | $10.41 | $18.29 | 1,128,962 |
| 2016-07-27 | $10.64 | $10.70 | $10.26 | $10.34 | $18.17 | 908,145 |
| 2016-07-26 | $10.82 | $10.95 | $10.62 | $10.79 | $18.55 | 935,480 |
| 2016-07-25 | $10.84 | $11.02 | $10.70 | $10.84 | $18.63 | 1,293,564 |
| 2016-07-22 | $11.24 | $11.34 | $10.84 | $10.99 | $18.89 | 1,401,941 |
| 2016-07-21 | $11.76 | $11.93 | $11.22 | $11.24 | $19.32 | 1,914,247 |
| 2016-07-20 | $11.80 | $11.80 | $11.45 | $11.49 | $19.75 | 1,662,951 |
| 2016-07-19 | $11.30 | $11.86 | $11.25 | $11.79 | $20.27 | 2,392,141 |
| 2016-07-18 | $11.30 | $11.36 | $11.05 | $11.31 | $19.44 | 1,582,778 |
| 2016-07-15 | $11.28 | $11.45 | $10.92 | $11.41 | $19.61 | 1,088,480 |
| 2016-07-14 | $11.03 | $11.28 | $10.81 | $11.21 | $19.27 | 1,809,192 |
| 2016-07-13 | $11.16 | $11.53 | $10.74 | $10.91 | $18.75 | 1,426,733 |
| 2016-07-12 | $10.48 | $11.15 | $10.34 | $11.07 | $19.03 | 4,359,736 |
| 2016-07-11 | $9.81 | $10.10 | $9.61 | $9.90 | $17.02 | 1,044,379 |
| 2016-07-08 | $9.87 | $10.08 | $9.61 | $9.68 | $16.64 | 1,309,830 |
| 2016-07-07 | $10.22 | $10.49 | $9.74 | $9.90 | $17.02 | 720,327 |
| 2016-07-06 | $10.09 | $10.24 | $9.71 | $10.24 | $17.60 | 817,852 |
| 2016-07-05 | $10.40 | $10.46 | $9.84 | $10.14 | $17.43 | 840,760 |
| 2016-07-01 | $10.43 | $10.66 | $10.40 | $10.63 | $18.27 | 652,911 |
| 2016-06-30 | $10.71 | $10.86 | $10.37 | $10.43 | $17.93 | 1,115,578 |
| 2016-06-29 | $10.55 | $10.63 | $10.24 | $10.40 | $17.88 | 1,360,225 |
| 2016-06-28 | $10.10 | $10.41 | $9.92 | $10.35 | $17.79 | 1,185,464 |
| 2016-06-27 | $10.36 | $10.51 | $9.58 | $9.76 | $16.78 | 1,329,461 |
| 2016-06-24 | $10.42 | $10.90 | $10.37 | $10.55 | $18.13 | 1,825,164 |
| 2016-06-23 | $10.82 | $11.03 | $10.65 | $11.03 | $18.96 | 1,262,936 |
| 2016-06-22 | $10.44 | $10.86 | $10.29 | $10.71 | $18.41 | 1,222,997 |
| 2016-06-21 | $10.09 | $10.44 | $10.00 | $10.35 | $17.79 | 1,097,773 |
| 2016-06-20 | $10.43 | $10.51 | $10.13 | $10.15 | $17.45 | 1,403,903 |
| 2016-06-17 | $10.50 | $10.56 | $10.17 | $10.24 | $17.60 | 1,164,434 |
| 2016-06-16 | $9.94 | $10.41 | $9.82 | $10.32 | $17.74 | 744,804 |
| 2016-06-15 | $9.82 | $10.35 | $9.82 | $10.07 | $17.31 | 807,983 |
| 2016-06-14 | $10.15 | $10.23 | $9.65 | $9.88 | $16.98 | 1,025,343 |
| 2016-06-13 | $10.39 | $10.41 | $10.18 | $10.23 | $17.58 | 965,947 |
| 2016-06-10 | $10.68 | $10.77 | $10.51 | $10.56 | $18.15 | 772,843 |
| 2016-06-09 | $10.89 | $11.14 | $10.68 | $10.94 | $18.80 | 1,554,065 |
| 2016-06-08 | $11.37 | $11.53 | $10.76 | $11.09 | $19.06 | 1,616,701 |
| 2016-06-07 | $10.78 | $11.30 | $10.78 | $11.25 | $19.34 | 2,284,125 |
| 2016-06-06 | $10.64 | $10.90 | $10.57 | $10.72 | $18.43 | 714,242 |
| 2016-06-03 | $10.37 | $10.49 | $10.20 | $10.47 | $18.00 | 885,398 |
| 2016-06-02 | $9.79 | $10.37 | $9.79 | $10.34 | $17.77 | 1,674,860 |
| 2016-06-01 | $9.21 | $10.06 | $9.11 | $9.97 | $17.14 | 2,106,462 |
| 2016-05-31 | $9.05 | $9.83 | $9.01 | $9.39 | $16.14 | 1,845,898 |
| 2016-05-27 | $8.88 | $9.12 | $8.66 | $9.03 | $15.52 | 1,693,809 |
| 2016-05-26 | $9.35 | $9.36 | $8.81 | $8.98 | $15.44 | 2,552,775 |
| 2016-05-25 | $9.39 | $9.54 | $9.24 | $9.25 | $15.90 | 1,299,254 |
| 2016-05-24 | $9.60 | $9.68 | $8.92 | $9.19 | $15.80 | 2,763,270 |
| 2016-05-23 | $10.03 | $10.15 | $9.48 | $9.50 | $16.33 | 2,099,183 |
| 2016-05-20 | $10.26 | $10.52 | $10.08 | $10.16 | $17.46 | 1,750,781 |
| 2016-05-19 | $10.04 | $10.51 | $9.70 | $10.26 | $17.64 | 1,210,505 |
| 2016-05-18 | $10.35 | $10.57 | $10.10 | $10.16 | $17.46 | 1,399,656 |
| 2016-05-17 | $10.45 | $10.83 | $10.32 | $10.36 | $17.81 | 1,008,102 |
| 2016-05-16 | $10.04 | $10.44 | $9.91 | $10.42 | $17.91 | 762,808 |
| 2016-05-13 | $9.74 | $9.97 | $9.58 | $9.81 | $16.86 | 1,024,924 |
| 2016-05-12 | $9.67 | $9.83 | $9.33 | $9.81 | $16.86 | 1,041,165 |
| 2016-05-11 | $9.21 | $9.66 | $8.97 | $9.46 | $16.26 | 595,064 |
| 2016-05-10 | $9.17 | $9.26 | $8.82 | $9.23 | $15.86 | 638,460 |
| 2016-05-09 | $9.03 | $9.35 | $8.68 | $9.02 | $15.50 | 1,215,004 |
| 2016-05-06 | $9.10 | $9.39 | $8.97 | $9.15 | $15.73 | 926,592 |
| 2016-05-05 | $8.93 | $9.37 | $8.54 | $9.16 | $15.74 | 2,069,906 |
| 2016-05-04 | $8.81 | $9.09 | $8.48 | $9.06 | $15.57 | 1,154,650 |
| 2016-05-03 | $9.06 | $9.11 | $8.33 | $8.77 | $15.07 | 1,375,850 |
| 2016-05-02 | $9.82 | $9.85 | $8.92 | $9.27 | $15.93 | 1,540,147 |
| 2016-04-29 | $10.28 | $10.45 | $9.63 | $9.90 | $17.02 | 1,477,237 |
| 2016-04-28 | $10.16 | $10.67 | $10.07 | $10.18 | $17.50 | 1,591,828 |
| 2016-04-27 | $9.98 | $10.31 | $9.89 | $10.22 | $17.57 | 2,038,619 |
| 2016-04-26 | $9.57 | $10.06 | $9.48 | $10.03 | $16.86 | 1,227,724 |
| 2016-04-25 | $9.88 | $10.05 | $9.26 | $9.46 | $15.90 | 777,544 |
| 2016-04-22 | $9.62 | $10.22 | $9.62 | $9.91 | $16.66 | 961,543 |
| 2016-04-21 | $9.64 | $9.84 | $9.51 | $9.57 | $16.09 | 977,297 |
| 2016-04-20 | $9.06 | $9.74 | $8.96 | $9.57 | $16.09 | 660,062 |
| 2016-04-19 | $8.84 | $9.34 | $8.79 | $9.16 | $15.40 | 966,890 |
| 2016-04-18 | $8.41 | $8.88 | $8.34 | $8.75 | $14.71 | 980,538 |
| 2016-04-15 | $8.64 | $9.10 | $8.60 | $8.73 | $14.67 | 796,061 |
| 2016-04-14 | $9.09 | $9.09 | $8.65 | $8.77 | $14.74 | 491,471 |
| 2016-04-13 | $9.23 | $9.29 | $8.96 | $9.00 | $15.13 | 657,512 |
| 2016-04-12 | $8.68 | $9.33 | $8.65 | $9.20 | $15.46 | 577,120 |
| 2016-04-11 | $8.73 | $8.98 | $8.61 | $8.61 | $14.47 | 824,125 |
| 2016-04-08 | $8.40 | $8.76 | $8.30 | $8.60 | $14.46 | 736,701 |
| 2016-04-07 | $8.17 | $8.41 | $7.96 | $8.17 | $13.73 | 687,889 |
| 2016-04-06 | $8.11 | $8.36 | $7.91 | $8.25 | $13.87 | 603,653 |
| 2016-04-05 | $7.96 | $8.09 | $7.88 | $8.00 | $13.45 | 449,170 |
| 2016-04-04 | $8.26 | $8.51 | $8.02 | $8.06 | $13.55 | 628,815 |
| 2016-04-01 | $8.25 | $8.45 | $8.08 | $8.30 | $13.95 | 1,118,359 |
| 2016-03-31 | $8.33 | $8.79 | $8.26 | $8.69 | $14.61 | 985,930 |
| 2016-03-30 | $8.20 | $8.64 | $8.20 | $8.24 | $13.85 | 788,176 |
| 2016-03-29 | $7.92 | $8.14 | $7.85 | $8.04 | $13.51 | 850,536 |
| 2016-03-28 | $8.13 | $8.23 | $7.76 | $8.08 | $13.58 | 843,680 |
| 2016-03-24 | $7.90 | $8.17 | $7.75 | $8.13 | $13.67 | 1,145,042 |
| 2016-03-23 | $8.84 | $8.89 | $7.95 | $8.10 | $13.61 | 1,256,625 |
| 2016-03-22 | $8.49 | $9.09 | $8.49 | $8.92 | $14.99 | 718,533 |
| 2016-03-21 | $8.74 | $8.82 | $8.34 | $8.63 | $14.51 | 1,266,302 |
| 2016-03-18 | $9.24 | $9.35 | $8.46 | $8.74 | $14.69 | 2,018,793 |
| 2016-03-17 | $8.57 | $9.10 | $8.23 | $8.92 | $14.99 | 1,620,280 |
| 2016-03-16 | $7.57 | $8.62 | $7.53 | $8.52 | $14.32 | 1,378,113 |
| 2016-03-15 | $7.63 | $7.63 | $7.35 | $7.50 | $12.61 | 713,441 |
| 2016-03-14 | $7.77 | $7.92 | $7.53 | $7.75 | $13.03 | 1,111,672 |
| 2016-03-11 | $7.46 | $7.96 | $7.46 | $7.95 | $13.36 | 1,308,069 |
| 2016-03-10 | $7.65 | $7.80 | $7.20 | $7.42 | $12.47 | 1,331,869 |
| 2016-03-09 | $7.54 | $7.99 | $7.26 | $7.66 | $12.88 | 1,624,006 |
| 2016-03-08 | $7.91 | $8.14 | $7.20 | $7.36 | $12.37 | 1,760,589 |
| 2016-03-07 | $7.68 | $8.72 | $7.68 | $7.98 | $13.41 | 3,358,226 |
| 2016-03-04 | $8.16 | $8.34 | $7.62 | $7.66 | $12.88 | 3,010,155 |
| 2016-03-03 | $7.68 | $8.45 | $7.68 | $7.95 | $13.36 | 1,810,237 |
| 2016-03-02 | $7.37 | $7.78 | $7.31 | $7.73 | $12.99 | 1,427,849 |
| 2016-03-01 | $7.69 | $7.73 | $7.23 | $7.44 | $12.51 | 1,330,876 |
| 2016-02-29 | $7.39 | $7.86 | $7.39 | $7.60 | $12.77 | 2,073,293 |
| 2016-02-26 | $7.45 | $7.80 | $7.23 | $7.39 | $12.42 | 1,482,907 |
| 2016-02-25 | $7.01 | $7.39 | $6.81 | $7.30 | $12.27 | 525,837 |
| 2016-02-24 | $6.55 | $7.17 | $6.12 | $7.07 | $11.88 | 1,470,733 |
| 2016-02-23 | $7.28 | $7.37 | $6.79 | $6.85 | $11.51 | 614,927 |
| 2016-02-22 | $7.41 | $7.56 | $7.26 | $7.39 | $12.42 | 799,406 |
| 2016-02-19 | $7.26 | $7.31 | $6.86 | $7.13 | $11.98 | 833,303 |
| 2016-02-18 | $6.96 | $7.53 | $6.79 | $7.37 | $12.39 | 1,894,098 |
| 2016-02-17 | $6.85 | $6.99 | $6.55 | $6.83 | $11.48 | 1,814,793 |
| 2016-02-16 | $6.33 | $6.65 | $6.16 | $6.65 | $11.18 | 1,777,680 |
| 2016-02-12 | $5.82 | $6.20 | $5.79 | $6.04 | $10.15 | 2,040,993 |
| 2016-02-11 | $5.46 | $6.02 | $5.41 | $5.63 | $9.46 | 2,024,319 |
| 2016-02-10 | $5.32 | $6.07 | $5.09 | $6.01 | $10.10 | 2,972,708 |
| 2016-02-09 | $6.30 | $6.30 | $4.72 | $5.32 | $8.94 | 5,138,546 |
| 2016-02-08 | $7.04 | $7.04 | $6.27 | $6.37 | $10.71 | 2,831,403 |
| 2016-02-05 | $7.64 | $7.99 | $7.51 | $7.51 | $12.62 | 1,509,881 |
| 2016-02-04 | $8.04 | $8.18 | $7.66 | $7.85 | $13.19 | 2,447,904 |
| 2016-02-03 | $7.72 | $7.91 | $7.16 | $7.85 | $13.19 | 1,527,785 |
| 2016-02-02 | $7.63 | $8.20 | $7.41 | $7.58 | $12.74 | 995,619 |
| 2016-02-01 | $7.85 | $7.95 | $7.47 | $7.92 | $13.31 | 1,621,008 |
| 2016-01-29 | $7.91 | $8.35 | $7.85 | $8.00 | $13.45 | 1,994,675 |
| 2016-01-28 | $8.16 | $8.25 | $7.75 | $7.80 | $13.11 | 1,428,691 |
| 2016-01-27 | $8.09 | $8.09 | $7.45 | $7.74 | $13.01 | 3,205,962 |
| 2016-01-26 | $8.41 | $8.50 | $7.74 | $8.40 | $13.71 | 1,563,276 |
| 2016-01-25 | $8.04 | $8.81 | $7.86 | $8.15 | $13.30 | 1,678,107 |
| 2016-01-22 | $8.23 | $9.14 | $7.96 | $8.36 | $13.64 | 2,590,868 |
| 2016-01-21 | $6.90 | $7.88 | $6.90 | $7.79 | $12.71 | 1,486,867 |
| 2016-01-20 | $6.92 | $7.04 | $6.19 | $6.88 | $11.23 | 1,738,502 |
| 2016-01-19 | $7.89 | $8.07 | $6.98 | $7.31 | $11.93 | 3,079,945 |
| 2016-01-15 | $7.28 | $7.93 | $7.20 | $7.74 | $12.63 | 1,946,883 |
| 2016-01-14 | $7.09 | $8.03 | $7.05 | $7.99 | $13.04 | 1,550,752 |
| 2016-01-13 | $8.19 | $8.40 | $6.86 | $7.10 | $11.59 | 2,604,830 |
| 2016-01-12 | $8.07 | $9.53 | $7.75 | $8.37 | $13.66 | 3,858,149 |
| 2016-01-11 | $8.11 | $8.35 | $7.60 | $7.61 | $12.42 | 1,359,723 |
| 2016-01-08 | $8.12 | $8.45 | $7.98 | $8.19 | $13.37 | 1,877,147 |
| 2016-01-07 | $8.58 | $8.76 | $7.96 | $8.04 | $13.12 | 1,549,913 |
| 2016-01-06 | $9.33 | $9.44 | $8.80 | $8.84 | $14.43 | 1,497,850 |
| 2016-01-05 | $9.41 | $9.69 | $9.17 | $9.68 | $15.80 | 1,362,718 |
| 2016-01-04 | $9.18 | $9.58 | $9.04 | $9.51 | $15.52 | 855,900 |
| 2015-12-31 | $8.76 | $9.70 | $8.68 | $9.45 | $15.42 | 1,470,857 |
| 2015-12-30 | $9.06 | $9.20 | $8.72 | $8.79 | $14.35 | 789,801 |
| 2015-12-29 | $9.45 | $9.50 | $8.82 | $9.23 | $15.06 | 1,179,725 |
| 2015-12-28 | $9.73 | $9.79 | $9.14 | $9.32 | $15.21 | 1,037,622 |
| 2015-12-24 | $9.69 | $10.05 | $9.67 | $9.89 | $16.14 | 1,432,096 |
| 2015-12-23 | $9.01 | $9.79 | $8.77 | $9.67 | $15.78 | 3,291,251 |
| 2015-12-22 | $7.56 | $8.94 | $7.50 | $8.82 | $14.40 | 4,345,844 |
| 2015-12-21 | $7.42 | $7.60 | $7.18 | $7.58 | $12.37 | 2,387,443 |
| 2015-12-18 | $7.81 | $7.87 | $7.40 | $7.50 | $12.24 | 3,181,512 |
| 2015-12-17 | $8.11 | $8.24 | $7.61 | $7.73 | $12.62 | 4,547,667 |
| 2015-12-16 | $8.46 | $8.76 | $7.97 | $8.25 | $13.47 | 3,068,322 |
| 2015-12-15 | $8.75 | $8.97 | $8.52 | $8.53 | $13.92 | 1,851,518 |
| 2015-12-14 | $9.03 | $9.24 | $8.44 | $8.60 | $14.04 | 1,204,083 |
| 2015-12-11 | $9.58 | $9.68 | $9.02 | $9.15 | $14.93 | 1,092,347 |
| 2015-12-10 | $9.96 | $10.17 | $9.68 | $9.76 | $15.93 | 2,816,194 |
| 2015-12-09 | $8.90 | $10.91 | $8.89 | $10.18 | $16.62 | 2,248,673 |
| 2015-12-08 | $8.46 | $9.13 | $8.18 | $8.98 | $14.66 | 2,857,452 |
| 2015-12-07 | $9.43 | $9.47 | $8.23 | $8.59 | $14.02 | 2,187,690 |
| 2015-12-04 | $10.24 | $10.43 | $9.52 | $9.79 | $15.98 | 2,027,321 |
| 2015-12-03 | $10.83 | $10.98 | $10.27 | $10.39 | $16.96 | 1,715,206 |
| 2015-12-02 | $11.42 | $11.47 | $10.56 | $10.70 | $17.46 | 1,686,041 |
| 2015-12-01 | $12.80 | $12.80 | $11.40 | $11.52 | $18.80 | 2,010,163 |
| 2015-11-30 | $11.74 | $13.41 | $11.50 | $12.26 | $20.01 | 5,539,778 |
| 2015-11-27 | $11.78 | $11.96 | $11.45 | $11.72 | $19.13 | 579,532 |
| 2015-11-25 | $11.48 | $11.97 | $11.28 | $11.90 | $19.42 | 1,242,319 |
| 2015-11-24 | $10.93 | $11.63 | $10.82 | $11.60 | $18.93 | 1,770,990 |
| 2015-11-23 | $10.85 | $11.05 | $10.52 | $10.89 | $17.77 | 2,046,719 |
| 2015-11-20 | $11.00 | $11.06 | $10.41 | $10.67 | $17.41 | 1,675,808 |
| 2015-11-19 | $11.25 | $11.48 | $10.89 | $10.91 | $17.81 | 1,354,306 |
| 2015-11-18 | $11.95 | $12.29 | $10.88 | $11.37 | $18.56 | 2,347,255 |
| 2015-11-17 | $12.41 | $12.59 | $11.95 | $12.04 | $19.65 | 847,902 |
| 2015-11-16 | $11.67 | $12.49 | $11.65 | $12.42 | $20.27 | 1,072,046 |
| 2015-11-13 | $11.58 | $11.86 | $10.99 | $11.78 | $19.23 | 2,209,113 |
| 2015-11-12 | $11.95 | $12.03 | $11.50 | $11.54 | $18.83 | 842,967 |
| 2015-11-11 | $12.52 | $12.68 | $11.97 | $12.14 | $19.81 | 1,282,936 |
| 2015-11-10 | $12.84 | $12.84 | $12.33 | $12.59 | $20.55 | 1,451,003 |
| 2015-11-09 | $12.83 | $13.00 | $12.48 | $12.94 | $21.12 | 1,381,879 |
| 2015-11-06 | $12.31 | $12.85 | $12.06 | $12.82 | $20.92 | 1,089,086 |
| 2015-11-05 | $12.61 | $12.65 | $11.89 | $12.40 | $20.24 | 4,787,736 |
| 2015-11-04 | $14.88 | $14.97 | $11.77 | $12.45 | $20.32 | 10,884,755 |
| 2015-11-03 | $15.93 | $16.14 | $15.21 | $15.39 | $25.12 | 1,632,528 |
| 2015-11-02 | $15.50 | $16.26 | $15.50 | $15.90 | $25.95 | 848,302 |
| 2015-10-30 | $16.09 | $16.21 | $15.54 | $15.55 | $25.38 | 917,436 |
| 2015-10-29 | $15.79 | $16.34 | $15.76 | $15.98 | $26.08 | 458,936 |
| 2015-10-28 | $15.81 | $16.06 | $15.63 | $15.90 | $25.95 | 561,944 |
| 2015-10-27 | $16.29 | $16.30 | $15.51 | $15.93 | $25.63 | 1,094,001 |
| 2015-10-26 | $16.80 | $17.17 | $16.18 | $16.38 | $26.35 | 1,110,707 |
| 2015-10-23 | $17.36 | $17.46 | $16.88 | $17.30 | $27.83 | 691,991 |
| 2015-10-22 | $17.96 | $17.98 | $17.21 | $17.36 | $27.93 | 552,621 |
| 2015-10-21 | $18.67 | $18.74 | $17.92 | $18.00 | $28.96 | 330,694 |
| 2015-10-20 | $18.37 | $18.89 | $18.26 | $18.71 | $30.10 | 201,802 |
| 2015-10-19 | $18.61 | $18.72 | $18.06 | $18.44 | $29.67 | 396,829 |
| 2015-10-16 | $18.95 | $19.11 | $18.51 | $18.88 | $30.37 | 443,993 |
| 2015-10-15 | $18.62 | $18.95 | $18.24 | $18.87 | $30.36 | 279,555 |
| 2015-10-14 | $18.33 | $18.75 | $18.19 | $18.64 | $29.99 | 252,376 |
| 2015-10-13 | $18.59 | $18.66 | $18.05 | $18.22 | $29.31 | 584,117 |
| 2015-10-12 | $19.01 | $19.11 | $18.25 | $18.71 | $30.10 | 378,352 |
| 2015-10-09 | $19.19 | $19.38 | $18.85 | $19.01 | $30.58 | 386,010 |
| 2015-10-08 | $19.29 | $19.43 | $18.69 | $19.12 | $30.76 | 421,531 |
| 2015-10-07 | $18.94 | $19.49 | $18.76 | $19.31 | $31.07 | 484,125 |
| 2015-10-06 | $18.83 | $19.07 | $18.62 | $18.67 | $30.04 | 604,494 |
| 2015-10-05 | $17.98 | $18.84 | $17.98 | $18.79 | $30.23 | 624,419 |
| 2015-10-02 | $17.30 | $17.79 | $17.11 | $17.79 | $28.62 | 990,662 |
| 2015-10-01 | $17.66 | $17.74 | $17.16 | $17.33 | $27.88 | 1,331,411 |
| 2015-09-30 | $16.69 | $17.50 | $16.58 | $17.50 | $28.15 | 1,369,272 |
| 2015-09-29 | $17.04 | $17.24 | $16.28 | $16.48 | $26.51 | 1,676,668 |
| 2015-09-28 | $17.77 | $17.81 | $16.40 | $17.00 | $27.35 | 1,400,565 |
| 2015-09-25 | $18.07 | $18.20 | $17.52 | $17.92 | $28.83 | 680,610 |
| 2015-09-24 | $17.94 | $18.09 | $16.90 | $17.96 | $28.89 | 1,109,866 |
| 2015-09-23 | $18.59 | $18.77 | $17.59 | $18.06 | $29.05 | 729,778 |
| 2015-09-22 | $18.72 | $18.95 | $18.32 | $18.55 | $29.84 | 390,932 |
| 2015-09-21 | $18.69 | $19.17 | $18.43 | $18.99 | $30.55 | 510,559 |
| 2015-09-18 | $18.18 | $18.57 | $18.00 | $18.55 | $29.84 | 433,476 |
| 2015-09-17 | $18.33 | $18.81 | $18.17 | $18.46 | $29.70 | 579,580 |
| 2015-09-16 | $18.35 | $18.75 | $18.07 | $18.52 | $29.79 | 672,493 |
| 2015-09-15 | $17.75 | $18.43 | $17.71 | $18.06 | $29.05 | 659,214 |
| 2015-09-14 | $18.09 | $18.15 | $17.68 | $17.70 | $28.48 | 765,276 |
| 2015-09-11 | $18.56 | $18.57 | $18.04 | $18.20 | $29.28 | 797,056 |
| 2015-09-10 | $18.97 | $19.08 | $18.52 | $18.74 | $30.15 | 512,743 |
| 2015-09-09 | $19.72 | $20.02 | $18.94 | $18.97 | $30.52 | 438,692 |
| 2015-09-08 | $19.52 | $19.55 | $19.00 | $19.32 | $31.08 | 565,700 |
Plains GP Holdings LP - Class A (PAGP) News Headlines
Recent Plains GP Holdings LP - Class A (PAGP) News
Similar Companies to Plains GP Holdings LP - Class A (PAGP) 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 |