ProShares Ultra Bloomberg Natural Gas (BOIL) Exchange: NYSE ARCA
Data as of April 19, 2024
$13.54 ($0.18) 1.35%
ProShares Ultra Bloomberg Natural Gas - Daily Information
Click for more stock information on ProShares Ultra Bloomberg Natural Gas.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $13.81 |
| Previous Close | $13.54 |
| High | $13.93 |
| Low | $13.31 |
| Adjusted Open | $13.81 |
| Previous Adjusted Close | $13.54 |
| Adjusted High | $13.93 |
| Adjusted Low | $13.31 |
About ProShares Ultra Bloomberg Natural Gas (BOIL)
No Description Available
Invest in ProShares Ultra Bloomberg Natural Gas (BOIL)
Historical Stock Data for ProShares Ultra Bloomberg Natural Gas (BOIL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $13.81 | $13.93 | $13.31 | $13.54 | $13.54 | 7,456,649 |
| 2024-04-18 | $13.45 | $13.66 | $13.27 | $13.36 | $13.36 | 5,795,546 |
| 2024-04-17 | $13.07 | $13.41 | $12.86 | $13.41 | $13.41 | 7,480,122 |
| 2024-04-16 | $12.87 | $14.18 | $12.72 | $13.55 | $13.55 | 14,826,106 |
| 2024-04-15 | $13.21 | $13.39 | $12.88 | $12.92 | $12.92 | 10,088,857 |
| 2024-04-12 | $13.60 | $14.06 | $13.52 | $14.01 | $14.01 | 7,647,166 |
| 2024-04-11 | $14.18 | $14.20 | $13.53 | $13.66 | $13.66 | 11,149,577 |
| 2024-04-10 | $14.71 | $14.81 | $14.21 | $14.37 | $14.37 | 6,213,916 |
| 2024-04-09 | $14.80 | $15.10 | $14.05 | $14.71 | $14.71 | 8,221,688 |
| 2024-04-08 | $13.70 | $14.32 | $13.62 | $14.21 | $14.21 | 7,974,675 |
| 2024-04-05 | $13.39 | $13.98 | $13.25 | $13.31 | $13.31 | 10,105,007 |
| 2024-04-04 | $14.25 | $14.31 | $13.19 | $13.35 | $13.35 | 12,177,065 |
| 2024-04-03 | $15.17 | $15.17 | $14.22 | $14.44 | $14.44 | 7,093,815 |
| 2024-04-02 | $13.78 | $14.91 | $13.68 | $14.45 | $14.45 | 10,384,966 |
| 2024-04-01 | $14.05 | $14.47 | $13.72 | $14.29 | $14.29 | 12,992,106 |
| 2024-03-28 | $12.82 | $13.45 | $12.48 | $12.86 | $12.86 | 13,764,295 |
| 2024-03-27 | $12.62 | $12.74 | $12.28 | $12.45 | $12.45 | 15,474,243 |
| 2024-03-26 | $13.82 | $13.91 | $13.35 | $13.52 | $13.52 | 9,589,382 |
| 2024-03-25 | $13.62 | $14.00 | $13.46 | $13.72 | $13.72 | 9,705,307 |
| 2024-03-22 | $13.65 | $14.06 | $13.59 | $13.87 | $13.87 | 7,336,719 |
| 2024-03-21 | $14.20 | $14.36 | $13.69 | $14.25 | $14.25 | 10,969,780 |
| 2024-03-20 | $14.31 | $14.64 | $14.24 | $14.33 | $14.33 | 8,509,690 |
| 2024-03-19 | $14.79 | $15.10 | $14.38 | $14.86 | $14.86 | 8,367,420 |
| 2024-03-18 | $14.54 | $14.70 | $13.76 | $14.27 | $14.27 | 10,577,666 |
| 2024-03-15 | $14.35 | $14.43 | $13.46 | $13.92 | $13.92 | 12,900,509 |
| 2024-03-14 | $13.70 | $15.04 | $13.61 | $14.67 | $14.67 | 13,256,596 |
| 2024-03-13 | $13.45 | $13.96 | $13.28 | $13.56 | $13.56 | 10,455,074 |
| 2024-03-12 | $15.22 | $15.26 | $13.80 | $14.07 | $14.07 | 11,603,570 |
| 2024-03-11 | $15.22 | $15.22 | $14.69 | $14.70 | $14.70 | 8,778,917 |
| 2024-03-08 | $15.93 | $16.28 | $15.69 | $15.73 | $15.73 | 6,179,324 |
| 2024-03-07 | $17.79 | $18.29 | $15.87 | $15.91 | $15.91 | 13,059,526 |
| 2024-03-06 | $18.88 | $18.92 | $18.19 | $18.30 | $18.30 | 5,189,632 |
| 2024-03-05 | $18.31 | $19.77 | $17.80 | $18.79 | $18.79 | 8,274,751 |
| 2024-03-04 | $18.54 | $19.35 | $18.10 | $18.54 | $18.54 | 11,814,486 |
| 2024-03-01 | $16.52 | $17.10 | $16.51 | $16.73 | $16.73 | 7,678,777 |
| 2024-02-29 | $17.51 | $18.25 | $16.94 | $17.01 | $17.01 | 9,715,124 |
| 2024-02-28 | $17.19 | $18.37 | $17.12 | $17.82 | $17.82 | 11,292,194 |
| 2024-02-27 | $16.59 | $16.96 | $16.01 | $16.54 | $16.54 | 11,790,611 |
| 2024-02-26 | $16.10 | $16.10 | $14.93 | $15.47 | $15.47 | 12,048,352 |
| 2024-02-23 | $15.40 | $15.47 | $14.61 | $14.73 | $14.73 | 14,250,138 |
| 2024-02-22 | $16.22 | $16.99 | $15.34 | $16.66 | $16.66 | 12,069,520 |
| 2024-02-21 | $16.79 | $17.24 | $16.10 | $17.03 | $17.03 | 18,096,813 |
| 2024-02-20 | $13.74 | $14.06 | $13.46 | $13.73 | $13.73 | 11,222,007 |
| 2024-02-16 | $13.90 | $14.67 | $13.87 | $14.31 | $14.31 | 13,803,552 |
| 2024-02-15 | $14.05 | $14.26 | $13.45 | $13.87 | $13.87 | 15,484,782 |
| 2024-02-14 | $14.52 | $14.84 | $13.63 | $13.77 | $13.77 | 18,466,380 |
| 2024-02-13 | $15.01 | $15.47 | $14.77 | $15.05 | $15.05 | 16,455,705 |
| 2024-02-12 | $17.50 | $17.90 | $15.78 | $15.97 | $15.97 | 16,784,257 |
| 2024-02-09 | $18.24 | $18.33 | $17.40 | $17.70 | $17.70 | 10,457,012 |
| 2024-02-08 | $19.43 | $19.59 | $18.03 | $18.27 | $18.27 | 16,566,084 |
| 2024-02-07 | $20.81 | $20.91 | $19.60 | $19.87 | $19.87 | 12,907,622 |
| 2024-02-06 | $20.99 | $21.50 | $20.45 | $20.54 | $20.54 | 12,168,405 |
| 2024-02-05 | $22.15 | $22.66 | $21.61 | $22.19 | $22.19 | 9,136,929 |
| 2024-02-02 | $21.94 | $22.60 | $21.70 | $22.40 | $22.40 | 8,428,392 |
| 2024-02-01 | $22.54 | $23.09 | $21.23 | $21.37 | $21.37 | 14,172,733 |
| 2024-01-31 | $22.85 | $23.87 | $22.51 | $23.10 | $23.10 | 10,517,747 |
| 2024-01-30 | $22.54 | $23.02 | $21.77 | $22.52 | $22.52 | 10,951,685 |
| 2024-01-29 | $23.02 | $23.15 | $21.55 | $21.91 | $21.91 | 13,602,198 |
| 2024-01-26 | $24.00 | $24.60 | $22.57 | $24.40 | $24.40 | 12,461,149 |
| 2024-01-25 | $26.73 | $26.89 | $24.01 | $24.32 | $24.32 | 12,399,522 |
| 2024-01-24 | $25.82 | $26.94 | $25.00 | $26.78 | $26.78 | 10,909,864 |
| 2024-01-23 | $22.79 | $24.65 | $22.77 | $24.55 | $24.55 | 9,736,402 |
| 2024-01-22 | $23.39 | $24.17 | $23.15 | $23.36 | $23.36 | 10,790,166 |
| 2024-01-19 | $28.34 | $28.36 | $26.09 | $26.09 | $26.09 | 13,529,552 |
| 2024-01-18 | $31.10 | $31.18 | $29.08 | $30.29 | $30.29 | 11,819,211 |
| 2024-01-17 | $31.41 | $33.00 | $30.90 | $31.93 | $31.93 | 8,696,477 |
| 2024-01-16 | $31.88 | $32.94 | $31.07 | $31.15 | $31.15 | 11,023,918 |
| 2024-01-12 | $35.85 | $36.55 | $34.35 | $36.34 | $36.34 | 12,177,807 |
| 2024-01-11 | $34.57 | $36.65 | $33.39 | $33.45 | $33.45 | 12,973,503 |
| 2024-01-10 | $35.34 | $36.40 | $33.64 | $34.03 | $34.03 | 12,906,325 |
| 2024-01-09 | $37.30 | $40.70 | $34.93 | $38.23 | $38.23 | 16,693,350 |
| 2024-01-08 | $31.98 | $35.83 | $31.16 | $34.84 | $34.84 | 11,685,254 |
| 2024-01-05 | $32.72 | $36.35 | $32.47 | $35.39 | $35.39 | 9,787,934 |
| 2024-01-04 | $34.06 | $35.26 | $32.49 | $34.98 | $34.98 | 10,123,000 |
| 2024-01-03 | $32.15 | $32.93 | $30.75 | $32.14 | $32.14 | 8,783,989 |
| 2024-01-02 | $30.14 | $30.23 | $29.10 | $29.87 | $29.87 | 7,515,488 |
| 2023-12-29 | $29.21 | $30.05 | $28.07 | $28.44 | $28.44 | 6,533,086 |
| 2023-12-28 | $29.12 | $30.16 | $28.76 | $29.74 | $29.74 | 7,981,133 |
| 2023-12-27 | $28.78 | $29.82 | $27.45 | $27.78 | $27.78 | 8,159,487 |
| 2023-12-26 | $27.02 | $27.39 | $26.15 | $27.27 | $27.27 | 9,319,428 |
| 2023-12-22 | $26.93 | $28.62 | $26.91 | $28.58 | $28.58 | 6,612,141 |
| 2023-12-21 | $26.52 | $28.62 | $26.08 | $28.05 | $28.05 | 8,880,730 |
| 2023-12-20 | $26.65 | $27.37 | $25.35 | $25.41 | $25.41 | 9,119,545 |
| 2023-12-19 | $25.94 | $27.86 | $25.18 | $27.73 | $27.73 | 10,650,228 |
| 2023-12-18 | $29.91 | $30.02 | $28.10 | $28.27 | $28.27 | 6,589,662 |
| 2023-12-15 | $28.00 | $29.19 | $27.16 | $28.00 | $28.00 | 7,926,487 |
| 2023-12-14 | $25.71 | $27.70 | $25.65 | $27.60 | $27.60 | 7,910,695 |
| 2023-12-13 | $24.21 | $26.90 | $24.09 | $25.58 | $25.58 | 9,670,322 |
| 2023-12-12 | $25.17 | $26.07 | $24.15 | $24.26 | $24.26 | 8,541,970 |
| 2023-12-11 | $24.53 | $27.20 | $23.83 | $27.06 | $27.06 | 16,895,709 |
| 2023-12-08 | $30.39 | $31.11 | $29.46 | $29.83 | $29.83 | 5,867,259 |
| 2023-12-07 | $30.16 | $31.45 | $29.22 | $30.19 | $30.19 | 8,735,967 |
| 2023-12-06 | $33.93 | $34.17 | $29.64 | $30.19 | $30.19 | 11,995,602 |
| 2023-12-05 | $35.51 | $35.68 | $32.98 | $33.83 | $33.83 | 5,399,194 |
| 2023-12-04 | $33.00 | $33.96 | $32.28 | $33.77 | $33.77 | 8,284,149 |
| 2023-12-01 | $35.41 | $37.28 | $35.07 | $35.39 | $35.39 | 5,245,095 |
| 2023-11-30 | $36.85 | $37.33 | $35.17 | $36.26 | $36.26 | 5,566,633 |
| 2023-11-29 | $37.79 | $37.96 | $35.96 | $36.00 | $36.00 | 5,662,721 |
| 2023-11-28 | $38.61 | $39.96 | $36.03 | $36.15 | $36.15 | 10,943,009 |
| 2023-11-27 | $39.48 | $40.15 | $38.38 | $40.01 | $40.01 | 5,781,392 |
| 2023-11-24 | $40.59 | $42.46 | $40.21 | $41.83 | $41.83 | 3,578,160 |
| 2023-11-22 | $41.32 | $43.09 | $40.52 | $42.74 | $42.74 | 5,517,628 |
| 2023-11-21 | $42.11 | $43.62 | $41.22 | $41.33 | $41.33 | 5,605,821 |
| 2023-11-20 | $43.12 | $44.42 | $42.80 | $42.91 | $42.91 | 5,660,592 |
| 2023-11-17 | $44.91 | $47.16 | $43.54 | $45.43 | $45.43 | 9,687,672 |
| 2023-11-16 | $51.20 | $53.60 | $47.07 | $48.38 | $48.38 | 7,177,100 |
| 2023-11-15 | $52.95 | $55.04 | $51.41 | $51.56 | $51.56 | 5,258,505 |
| 2023-11-14 | $52.55 | $54.07 | $50.56 | $50.70 | $50.70 | 4,970,351 |
| 2023-11-13 | $53.02 | $54.80 | $51.58 | $54.53 | $54.53 | 5,228,888 |
| 2023-11-10 | $50.95 | $51.02 | $50.00 | $50.38 | $50.38 | 3,717,364 |
| 2023-11-09 | $51.96 | $52.32 | $50.55 | $51.56 | $51.56 | 4,683,289 |
| 2023-11-08 | $54.22 | $56.25 | $51.95 | $54.17 | $54.17 | 5,989,508 |
| 2023-11-07 | $56.50 | $57.66 | $55.60 | $56.98 | $56.98 | 4,587,050 |
| 2023-11-06 | $61.10 | $61.71 | $58.81 | $59.53 | $59.53 | 4,817,583 |
| 2023-11-03 | $66.89 | $69.37 | $66.02 | $66.20 | $66.20 | 2,057,444 |
| 2023-11-02 | $64.04 | $67.03 | $63.49 | $66.82 | $66.82 | 2,644,197 |
| 2023-11-01 | $63.74 | $68.13 | $63.26 | $65.74 | $65.74 | 3,188,011 |
| 2023-10-31 | $64.75 | $69.59 | $64.65 | $68.86 | $68.86 | 6,276,365 |
| 2023-10-30 | $60.11 | $61.33 | $59.63 | $59.98 | $59.98 | 2,811,787 |
| 2023-10-27 | $67.34 | $67.68 | $63.72 | $64.09 | $64.09 | 3,525,791 |
| 2023-10-26 | $62.29 | $66.59 | $61.41 | $65.86 | $65.86 | 4,215,094 |
| 2023-10-25 | $61.17 | $62.40 | $60.01 | $62.26 | $62.26 | 2,393,069 |
| 2023-10-24 | $57.98 | $60.44 | $57.45 | $60.30 | $60.30 | 2,760,874 |
| 2023-10-23 | $57.59 | $58.86 | $57.06 | $58.18 | $58.18 | 1,892,157 |
| 2023-10-20 | $57.97 | $58.78 | $57.52 | $57.92 | $57.92 | 2,267,203 |
| 2023-10-19 | $63.76 | $64.30 | $59.90 | $60.18 | $60.18 | 3,479,784 |
| 2023-10-18 | $66.21 | $66.47 | $63.86 | $64.29 | $64.29 | 2,052,663 |
| 2023-10-17 | $64.34 | $64.95 | $62.69 | $63.92 | $63.92 | 2,403,990 |
| 2023-10-16 | $65.13 | $66.23 | $63.83 | $65.02 | $65.02 | 2,885,054 |
| 2023-10-13 | $67.83 | $69.29 | $66.92 | $68.05 | $68.05 | 2,360,075 |
| 2023-10-12 | $69.72 | $72.78 | $69.24 | $70.39 | $70.39 | 2,320,180 |
| 2023-10-11 | $68.19 | $72.57 | $65.98 | $71.72 | $71.72 | 4,193,046 |
| 2023-10-10 | $70.96 | $71.98 | $69.11 | $71.67 | $71.67 | 2,379,939 |
| 2023-10-09 | $69.46 | $71.86 | $68.76 | $70.79 | $70.79 | 2,999,982 |
| 2023-10-06 | $64.19 | $70.40 | $63.73 | $68.84 | $68.84 | 5,611,669 |
| 2023-10-05 | $57.58 | $64.11 | $57.54 | $63.24 | $63.24 | 5,567,222 |
| 2023-10-04 | $58.23 | $58.55 | $54.82 | $56.36 | $56.36 | 3,403,299 |
| 2023-10-03 | $52.81 | $55.23 | $52.29 | $54.42 | $54.42 | 4,941,836 |
| 2023-10-02 | $52.29 | $53.32 | $50.60 | $51.09 | $51.09 | 6,315,811 |
| 2023-09-29 | $52.84 | $55.80 | $52.78 | $54.38 | $54.38 | 4,775,133 |
| 2023-09-28 | $54.35 | $55.87 | $53.08 | $54.39 | $54.39 | 3,710,421 |
| 2023-09-27 | $51.95 | $54.50 | $51.88 | $52.41 | $52.41 | 4,750,283 |
| 2023-09-26 | $50.85 | $52.70 | $50.29 | $51.09 | $51.09 | 5,368,291 |
| 2023-09-25 | $52.97 | $54.32 | $51.87 | $52.90 | $52.90 | 4,726,007 |
| 2023-09-22 | $52.01 | $52.63 | $51.02 | $52.29 | $52.29 | 5,043,204 |
| 2023-09-21 | $54.06 | $55.05 | $50.55 | $51.22 | $51.22 | 7,966,164 |
| 2023-09-20 | $53.70 | $54.86 | $53.36 | $53.94 | $53.94 | 6,045,668 |
| 2023-09-19 | $57.36 | $59.55 | $56.36 | $57.78 | $57.78 | 4,636,781 |
| 2023-09-18 | $55.22 | $57.10 | $54.38 | $56.40 | $56.40 | 5,625,123 |
| 2023-09-15 | $55.80 | $56.72 | $54.16 | $54.55 | $54.55 | 4,986,350 |
| 2023-09-14 | $58.45 | $59.36 | $55.93 | $56.14 | $56.14 | 6,231,019 |
| 2023-09-13 | $55.90 | $58.43 | $55.14 | $57.16 | $57.16 | 5,356,465 |
| 2023-09-12 | $55.88 | $59.08 | $54.28 | $57.45 | $57.45 | 6,608,127 |
| 2023-09-11 | $54.03 | $55.85 | $54.00 | $54.86 | $54.86 | 4,401,333 |
| 2023-09-08 | $55.75 | $56.63 | $55.12 | $55.76 | $55.76 | 3,690,686 |
| 2023-09-07 | $53.33 | $56.94 | $53.20 | $55.40 | $55.40 | 4,861,881 |
| 2023-09-06 | $54.65 | $55.90 | $54.21 | $55.04 | $55.04 | 4,522,976 |
| 2023-09-05 | $56.57 | $57.35 | $55.99 | $56.88 | $56.88 | 6,356,463 |
| 2023-09-01 | $64.19 | $65.26 | $60.68 | $60.96 | $60.96 | 3,254,807 |
| 2023-08-31 | $62.96 | $66.45 | $61.60 | $62.62 | $62.62 | 4,287,414 |
| 2023-08-30 | $61.02 | $64.60 | $60.50 | $64.46 | $64.46 | 4,340,822 |
| 2023-08-29 | $60.13 | $60.62 | $58.07 | $59.80 | $59.80 | 5,102,217 |
| 2023-08-28 | $66.24 | $66.24 | $60.27 | $61.32 | $61.32 | 4,437,003 |
| 2023-08-25 | $60.07 | $63.03 | $59.29 | $62.77 | $62.77 | 2,963,660 |
| 2023-08-24 | $57.99 | $62.57 | $57.09 | $60.35 | $60.35 | 5,068,466 |
| 2023-08-23 | $60.00 | $60.38 | $58.51 | $58.55 | $58.55 | 3,439,520 |
| 2023-08-22 | $64.18 | $64.18 | $60.65 | $61.13 | $61.13 | 2,792,435 |
| 2023-08-21 | $65.25 | $66.01 | $64.11 | $64.18 | $64.18 | 2,923,159 |
| 2023-08-18 | $64.28 | $65.05 | $63.58 | $64.14 | $64.14 | 2,584,842 |
| 2023-08-17 | $66.88 | $68.11 | $65.78 | $66.53 | $66.53 | 2,544,834 |
| 2023-08-16 | $66.76 | $66.91 | $65.27 | $65.80 | $65.80 | 2,997,021 |
| 2023-08-15 | $69.51 | $69.86 | $67.90 | $68.65 | $68.65 | 3,223,525 |
| 2023-08-14 | $71.33 | $72.34 | $69.94 | $72.08 | $72.08 | 2,346,008 |
| 2023-08-11 | $68.21 | $71.90 | $68.00 | $71.77 | $71.77 | 3,604,468 |
| 2023-08-10 | $73.83 | $74.59 | $68.77 | $70.25 | $70.25 | 3,949,161 |
| 2023-08-09 | $77.81 | $78.65 | $74.41 | $77.23 | $77.23 | 6,416,794 |
| 2023-08-08 | $66.60 | $69.37 | $65.55 | $69.19 | $69.19 | 3,735,427 |
| 2023-08-07 | $64.60 | $67.20 | $63.96 | $67.03 | $67.03 | 5,926,177 |
| 2023-08-04 | $60.40 | $60.49 | $58.28 | $59.38 | $59.38 | 3,119,596 |
| 2023-08-03 | $57.54 | $59.50 | $56.47 | $58.33 | $58.33 | 4,984,072 |
| 2023-08-02 | $56.01 | $56.26 | $53.81 | $54.89 | $54.89 | 5,375,719 |
| 2023-08-01 | $57.58 | $59.30 | $57.50 | $59.25 | $59.25 | 5,076,286 |
| 2023-07-31 | $61.40 | $62.41 | $60.77 | $62.32 | $62.32 | 3,705,564 |
| 2023-07-28 | $63.00 | $63.22 | $60.20 | $62.17 | $62.17 | 3,815,011 |
| 2023-07-27 | $61.93 | $62.87 | $58.10 | $60.58 | $60.58 | 6,524,517 |
| 2023-07-26 | $63.68 | $65.30 | $62.79 | $64.57 | $64.57 | 3,508,973 |
| 2023-07-25 | $64.64 | $68.63 | $64.45 | $66.97 | $66.97 | 3,957,523 |
| 2023-07-24 | $64.00 | $66.30 | $63.45 | $65.10 | $65.10 | 3,428,626 |
| 2023-07-21 | $65.20 | $66.53 | $64.47 | $65.54 | $65.54 | 3,016,611 |
| 2023-07-20 | $65.74 | $68.02 | $64.91 | $65.97 | $65.97 | 4,995,934 |
| 2023-07-19 | $61.54 | $62.65 | $59.66 | $61.33 | $61.33 | 3,600,283 |
| 2023-07-18 | $59.99 | $62.20 | $59.29 | $60.98 | $60.98 | 5,060,788 |
| 2023-07-17 | $56.40 | $58.17 | $55.18 | $57.13 | $57.13 | 3,613,480 |
| 2023-07-14 | $59.99 | $60.13 | $55.67 | $57.63 | $57.63 | 4,240,980 |
| 2023-07-13 | $60.05 | $61.64 | $57.50 | $58.07 | $58.07 | 4,475,171 |
| 2023-07-12 | $61.95 | $63.13 | $60.17 | $61.44 | $61.44 | 4,167,639 |
| 2023-07-11 | $63.77 | $66.40 | $63.43 | $65.45 | $65.45 | 2,834,026 |
| 2023-07-10 | $62.31 | $64.04 | $61.42 | $62.61 | $62.61 | 3,150,358 |
| 2023-07-07 | $61.30 | $63.99 | $57.65 | $58.95 | $58.95 | 5,269,242 |
| 2023-07-06 | $62.70 | $64.68 | $60.02 | $62.04 | $62.04 | 3,926,876 |
| 2023-07-05 | $68.22 | $68.60 | $62.51 | $63.11 | $63.11 | 3,392,412 |
| 2023-07-03 | $65.40 | $66.38 | $63.83 | $65.84 | $65.84 | 2,132,898 |
| 2023-06-30 | $64.35 | $70.69 | $63.79 | $68.99 | $68.99 | 3,640,579 |
| 2023-06-29 | $62.78 | $67.50 | $62.54 | $64.88 | $64.88 | 3,570,475 |
| 2023-06-28 | $69.02 | $69.09 | $62.80 | $63.00 | $63.00 | 3,562,923 |
| 2023-06-27 | $72.00 | $73.93 | $67.37 | $69.62 | $69.62 | 3,197,880 |
| 2023-06-26 | $74.91 | $76.75 | $72.01 | $74.05 | $74.05 | 2,886,701 |
| 2023-06-23 | $61.98 | $72.75 | $61.74 | $71.70 | $71.70 | 3,313,650 |
| 2023-06-22 | $3.23 | $3.31 | $3.08 | $3.26 | $65.20 | 2,300,434 |
| 2023-06-21 | $2.98 | $3.24 | $2.97 | $3.23 | $3.23 | 43,499,691 |
| 2023-06-20 | $3.31 | $3.37 | $2.97 | $2.98 | $2.98 | 63,354,689 |
| 2023-06-16 | $3.17 | $3.38 | $3.06 | $3.31 | $3.31 | 70,429,676 |
| 2023-06-15 | $2.87 | $3.16 | $2.82 | $3.15 | $3.15 | 96,036,785 |
| 2023-06-14 | $2.69 | $2.73 | $2.63 | $2.71 | $2.71 | 34,320,648 |
| 2023-06-13 | $2.73 | $2.73 | $2.62 | $2.66 | $2.66 | 44,345,492 |
| 2023-06-12 | $2.45 | $2.57 | $2.41 | $2.55 | $2.55 | 39,951,802 |
| 2023-06-09 | $2.56 | $2.65 | $2.50 | $2.54 | $2.54 | 53,699,591 |
| 2023-06-08 | $2.62 | $2.80 | $2.57 | $2.69 | $2.69 | 61,917,049 |
| 2023-06-07 | $2.68 | $2.74 | $2.57 | $2.69 | $2.69 | 49,880,329 |
| 2023-06-06 | $2.49 | $2.62 | $2.47 | $2.56 | $2.56 | 50,399,019 |
| 2023-06-05 | $2.62 | $2.67 | $2.46 | $2.54 | $2.54 | 45,021,988 |
| 2023-06-02 | $2.41 | $2.48 | $2.33 | $2.37 | $2.37 | 65,975,345 |
| 2023-06-01 | $2.38 | $2.41 | $2.28 | $2.33 | $2.33 | 94,378,655 |
| 2023-05-31 | $2.84 | $2.87 | $2.53 | $2.56 | $2.56 | 63,554,660 |
| 2023-05-30 | $2.69 | $2.73 | $2.56 | $2.66 | $2.66 | 84,676,653 |
| 2023-05-26 | $2.91 | $3.05 | $2.84 | $2.92 | $2.92 | 47,653,176 |
| 2023-05-25 | $3.23 | $3.31 | $2.96 | $3.04 | $3.04 | 62,435,561 |
| 2023-05-24 | $3.28 | $3.33 | $3.22 | $3.32 | $3.32 | 35,861,747 |
| 2023-05-23 | $3.16 | $3.29 | $3.11 | $3.15 | $3.15 | 45,402,004 |
| 2023-05-22 | $3.40 | $3.41 | $3.18 | $3.27 | $3.27 | 65,034,300 |
| 2023-05-19 | $3.89 | $3.99 | $3.67 | $3.73 | $3.73 | 64,109,759 |
| 2023-05-18 | $3.24 | $3.82 | $3.17 | $3.77 | $3.77 | 109,605,207 |
| 2023-05-17 | $3.12 | $3.31 | $3.10 | $3.22 | $3.22 | 44,279,203 |
| 2023-05-16 | $3.43 | $3.50 | $3.19 | $3.20 | $3.20 | 53,431,547 |
| 2023-05-15 | $3.17 | $3.30 | $3.13 | $3.25 | $3.25 | 54,357,998 |
| 2023-05-12 | $2.81 | $3.15 | $2.79 | $3.04 | $3.04 | 66,723,757 |
| 2023-05-11 | $2.81 | $2.90 | $2.74 | $2.79 | $2.79 | 34,672,770 |
| 2023-05-10 | $2.83 | $2.88 | $2.73 | $2.77 | $2.77 | 42,510,601 |
| 2023-05-09 | $3.01 | $3.06 | $2.88 | $2.99 | $2.99 | 40,780,182 |
| 2023-05-08 | $2.90 | $2.98 | $2.84 | $2.93 | $2.93 | 52,609,464 |
| 2023-05-05 | $2.73 | $2.82 | $2.68 | $2.69 | $2.69 | 50,001,219 |
| 2023-05-04 | $2.79 | $2.79 | $2.65 | $2.66 | $2.66 | 65,871,746 |
| 2023-05-03 | $2.85 | $2.88 | $2.73 | $2.81 | $2.81 | 77,292,705 |
| 2023-05-02 | $3.06 | $3.06 | $2.92 | $3.01 | $3.01 | 74,217,469 |
| 2023-05-01 | $3.31 | $3.32 | $3.13 | $3.18 | $3.18 | 52,737,900 |
| 2023-04-28 | $3.34 | $3.45 | $3.27 | $3.38 | $3.38 | 61,670,320 |
| 2023-04-27 | $3.27 | $3.37 | $3.14 | $3.30 | $3.30 | 54,652,209 |
| 2023-04-26 | $3.27 | $3.27 | $3.14 | $3.23 | $3.23 | 69,555,754 |
| 2023-04-25 | $3.55 | $3.59 | $3.46 | $3.46 | $3.46 | 49,527,232 |
| 2023-04-24 | $3.41 | $3.69 | $3.40 | $3.62 | $3.62 | 45,823,657 |
| 2023-04-21 | $3.50 | $3.57 | $3.41 | $3.44 | $3.44 | 34,001,626 |
| 2023-04-20 | $3.45 | $3.57 | $3.26 | $3.47 | $3.47 | 56,446,436 |
| 2023-04-19 | $3.50 | $3.57 | $3.41 | $3.46 | $3.46 | 65,425,826 |
| 2023-04-18 | $3.67 | $3.82 | $3.55 | $3.81 | $3.81 | 58,532,988 |
| 2023-04-17 | $3.63 | $3.67 | $3.52 | $3.60 | $3.60 | 69,139,090 |
| 2023-04-14 | $3.02 | $3.37 | $2.99 | $3.33 | $3.33 | 103,402,125 |
| 2023-04-13 | $3.17 | $3.17 | $3.02 | $3.08 | $3.08 | 79,541,716 |
| 2023-04-12 | $3.41 | $3.50 | $3.20 | $3.25 | $3.25 | 85,707,657 |
| 2023-04-11 | $3.52 | $3.63 | $3.35 | $3.61 | $3.61 | 78,516,842 |
| 2023-04-10 | $3.46 | $3.64 | $3.39 | $3.46 | $3.46 | 100,101,893 |
| 2023-04-06 | $3.38 | $3.42 | $2.96 | $3.03 | $3.03 | 129,897,642 |
| 2023-04-05 | $3.60 | $3.60 | $3.33 | $3.43 | $3.43 | 71,965,917 |
| 2023-04-04 | $3.31 | $3.38 | $3.24 | $3.27 | $3.27 | 66,171,313 |
| 2023-04-03 | $3.36 | $3.46 | $3.24 | $3.36 | $3.36 | 95,727,556 |
| 2023-03-31 | $3.57 | $3.76 | $3.52 | $3.61 | $3.61 | 90,918,709 |
| 2023-03-30 | $3.42 | $3.53 | $3.26 | $3.36 | $3.36 | 83,781,175 |
| 2023-03-29 | $3.42 | $3.73 | $3.35 | $3.58 | $3.58 | 100,661,308 |
| 2023-03-28 | $3.63 | $3.82 | $3.47 | $3.51 | $3.51 | 66,685,376 |
| 2023-03-27 | $3.87 | $3.91 | $3.60 | $3.75 | $3.75 | 79,892,074 |
| 2023-03-24 | $4.12 | $4.30 | $4.02 | $4.07 | $4.07 | 51,289,656 |
| 2023-03-23 | $4.08 | $4.30 | $3.89 | $3.91 | $3.91 | 72,917,475 |
| 2023-03-22 | $4.46 | $4.55 | $3.97 | $4.13 | $4.13 | 73,100,485 |
| 2023-03-21 | $3.95 | $4.74 | $3.93 | $4.57 | $4.57 | 89,240,072 |
| 2023-03-20 | $4.53 | $4.56 | $4.14 | $4.24 | $4.24 | 72,143,838 |
| 2023-03-17 | $4.88 | $4.95 | $4.57 | $4.66 | $4.66 | 66,132,121 |
| 2023-03-16 | $5.10 | $5.40 | $5.02 | $5.34 | $5.34 | 43,270,229 |
| 2023-03-15 | $5.15 | $5.26 | $4.83 | $5.05 | $5.05 | 69,864,444 |
| 2023-03-14 | $5.73 | $5.81 | $5.44 | $5.66 | $5.66 | 47,839,774 |
| 2023-03-13 | $5.35 | $5.86 | $5.30 | $5.78 | $5.78 | 65,531,776 |
| 2023-03-10 | $5.42 | $5.54 | $5.08 | $5.09 | $5.09 | 53,190,692 |
| 2023-03-09 | $5.94 | $6.04 | $5.31 | $5.42 | $5.42 | 67,963,324 |
| 2023-03-08 | $6.11 | $6.12 | $5.63 | $5.94 | $5.94 | 64,906,468 |
| 2023-03-07 | $6.10 | $6.35 | $5.91 | $6.19 | $6.19 | 50,065,406 |
| 2023-03-06 | $6.16 | $6.27 | $5.64 | $6.05 | $6.05 | 100,146,189 |
| 2023-03-03 | $7.06 | $7.97 | $6.93 | $7.86 | $7.86 | 78,622,828 |
| 2023-03-02 | $7.11 | $7.13 | $6.54 | $6.82 | $6.82 | 56,645,247 |
| 2023-03-01 | $6.37 | $7.10 | $6.33 | $7.01 | $7.01 | 71,851,026 |
| 2023-02-28 | $6.40 | $6.72 | $5.86 | $6.67 | $6.67 | 81,648,266 |
| 2023-02-27 | $6.46 | $6.59 | $6.05 | $6.47 | $6.47 | 88,648,356 |
| 2023-02-24 | $5.73 | $6.00 | $5.50 | $5.96 | $5.96 | 67,578,805 |
| 2023-02-23 | $5.23 | $5.62 | $4.97 | $5.47 | $5.47 | 87,582,785 |
| 2023-02-22 | $4.71 | $5.22 | $4.63 | $4.86 | $4.86 | 92,630,942 |
| 2023-02-21 | $4.69 | $4.75 | $4.34 | $4.41 | $4.41 | 89,669,807 |
| 2023-02-17 | $5.29 | $5.37 | $5.00 | $5.12 | $5.12 | 82,138,386 |
| 2023-02-16 | $6.15 | $6.18 | $5.63 | $5.79 | $5.79 | 60,687,824 |
| 2023-02-15 | $6.25 | $6.50 | $5.95 | $6.02 | $6.02 | 49,430,838 |
| 2023-02-14 | $6.29 | $6.64 | $6.23 | $6.57 | $6.57 | 42,854,347 |
| 2023-02-13 | $6.10 | $6.42 | $5.85 | $6.07 | $6.07 | 62,426,275 |
| 2023-02-10 | $6.02 | $6.67 | $5.96 | $6.66 | $6.66 | 45,479,361 |
| 2023-02-09 | $5.91 | $6.33 | $5.76 | $5.97 | $5.97 | 56,568,782 |
| 2023-02-08 | $6.50 | $6.61 | $5.65 | $5.86 | $5.86 | 70,932,832 |
| 2023-02-07 | $6.29 | $6.89 | $6.26 | $6.79 | $6.79 | 69,281,512 |
| 2023-02-06 | $5.92 | $6.30 | $5.67 | $6.28 | $6.28 | 62,265,011 |
| 2023-02-03 | $5.98 | $6.04 | $5.55 | $5.81 | $5.81 | 65,769,644 |
| 2023-02-02 | $6.45 | $6.81 | $6.00 | $6.10 | $6.10 | 63,935,553 |
| 2023-02-01 | $6.93 | $7.09 | $6.15 | $6.28 | $6.28 | 85,743,077 |
| 2023-01-31 | $7.13 | $7.72 | $7.06 | $7.59 | $7.59 | 43,587,792 |
| 2023-01-30 | $7.59 | $7.87 | $7.25 | $7.28 | $7.28 | 47,315,485 |
| 2023-01-27 | $8.31 | $8.66 | $7.86 | $8.47 | $8.47 | 45,501,740 |
| 2023-01-26 | $7.61 | $8.44 | $7.33 | $8.12 | $8.12 | 70,100,839 |
| 2023-01-25 | $9.11 | $9.31 | $8.50 | $8.52 | $8.52 | 49,646,854 |
| 2023-01-24 | $10.27 | $10.46 | $9.50 | $9.72 | $9.72 | 28,639,838 |
| 2023-01-23 | $9.95 | $10.84 | $9.26 | $10.73 | $10.73 | 43,822,447 |
| 2023-01-20 | $10.14 | $10.51 | $9.22 | $9.35 | $9.35 | 38,020,461 |
| 2023-01-19 | $10.16 | $10.40 | $9.77 | $9.77 | $9.77 | 27,464,629 |
| 2023-01-18 | $10.13 | $10.56 | $9.88 | $9.96 | $9.96 | 32,486,491 |
| 2023-01-17 | $11.64 | $11.68 | $10.86 | $11.35 | $11.35 | 20,043,504 |
| 2023-01-13 | $11.00 | $11.33 | $10.43 | $10.74 | $10.74 | 25,616,866 |
| 2023-01-12 | $12.97 | $12.99 | $11.57 | $11.76 | $11.76 | 25,579,531 |
| 2023-01-11 | $11.30 | $12.00 | $10.22 | $11.86 | $11.86 | 31,766,556 |
| 2023-01-10 | $11.93 | $12.13 | $11.23 | $11.25 | $11.25 | 24,393,991 |
| 2023-01-09 | $12.83 | $14.34 | $12.68 | $13.15 | $13.15 | 26,670,113 |
| 2023-01-06 | $11.95 | $12.63 | $11.74 | $12.16 | $12.16 | 21,855,679 |
| 2023-01-05 | $13.30 | $13.50 | $12.21 | $12.55 | $12.55 | 24,817,261 |
| 2023-01-04 | $14.65 | $15.37 | $14.17 | $15.09 | $15.09 | 13,757,112 |
| 2023-01-03 | $15.16 | $15.73 | $13.92 | $14.28 | $14.28 | 21,903,008 |
| 2022-12-30 | $17.55 | $18.65 | $17.37 | $17.78 | $17.78 | 12,556,768 |
| 2022-12-29 | $18.07 | $18.70 | $17.41 | $18.45 | $18.45 | 17,648,571 |
| 2022-12-28 | $19.22 | $19.40 | $18.01 | $19.25 | $19.25 | 16,284,622 |
| 2022-12-27 | $21.46 | $21.90 | $20.66 | $21.57 | $21.57 | 10,785,094 |
| 2022-12-23 | $20.24 | $22.56 | $20.06 | $21.54 | $21.54 | 17,517,272 |
| 2022-12-22 | $24.65 | $25.43 | $21.11 | $22.04 | $22.04 | 19,024,460 |
| 2022-12-21 | $26.79 | $26.81 | $25.12 | $25.89 | $25.89 | 12,675,796 |
| 2022-12-20 | $25.81 | $26.47 | $25.04 | $25.72 | $25.72 | 17,184,071 |
| 2022-12-19 | $30.99 | $31.55 | $29.42 | $29.90 | $29.90 | 9,828,806 |
| 2022-12-16 | $33.21 | $36.09 | $32.87 | $34.60 | $34.60 | 7,775,120 |
| 2022-12-15 | $36.79 | $38.72 | $34.14 | $37.11 | $37.11 | 9,914,191 |
| 2022-12-14 | $37.24 | $38.51 | $34.55 | $34.72 | $34.72 | 10,408,792 |
| 2022-12-13 | $41.42 | $42.69 | $39.58 | $41.58 | $41.58 | 8,312,588 |
| 2022-12-12 | $40.20 | $40.39 | $36.65 | $36.81 | $36.81 | 10,018,359 |
| 2022-12-09 | $34.65 | $35.32 | $32.04 | $34.88 | $34.88 | 12,834,043 |
| 2022-12-08 | $30.40 | $33.32 | $30.04 | $31.57 | $31.57 | 12,810,902 |
| 2022-12-07 | $28.09 | $30.26 | $25.95 | $30.03 | $30.03 | 18,012,382 |
| 2022-12-06 | $27.15 | $28.26 | $25.44 | $25.73 | $25.73 | 15,928,355 |
| 2022-12-05 | $30.41 | $30.98 | $27.50 | $28.07 | $28.07 | 19,389,293 |
| 2022-12-02 | $38.13 | $40.56 | $35.06 | $35.48 | $35.48 | 13,493,606 |
| 2022-12-01 | $45.97 | $46.80 | $40.94 | $42.65 | $42.65 | 7,246,907 |
| 2022-11-30 | $48.19 | $48.34 | $42.11 | $44.15 | $44.15 | 8,060,172 |
| 2022-11-29 | $47.74 | $50.13 | $45.86 | $48.07 | $48.07 | 6,104,186 |
| 2022-11-28 | $45.55 | $49.69 | $45.40 | $49.05 | $49.05 | 6,689,110 |
| 2022-11-25 | $52.30 | $54.95 | $50.44 | $50.69 | $50.69 | 4,126,578 |
| 2022-11-23 | $59.29 | $59.45 | $52.67 | $54.60 | $54.60 | 9,677,260 |
| 2022-11-22 | $46.27 | $52.12 | $45.36 | $51.50 | $51.50 | 7,950,472 |
| 2022-11-21 | $44.89 | $48.42 | $44.63 | $46.94 | $46.94 | 5,848,104 |
| 2022-11-18 | $38.37 | $42.92 | $38.30 | $41.97 | $41.97 | 5,301,398 |
| 2022-11-17 | $42.23 | $43.88 | $40.22 | $42.11 | $42.11 | 6,018,175 |
| 2022-11-16 | $35.27 | $40.50 | $34.65 | $40.12 | $40.12 | 9,871,272 |
| 2022-11-15 | $36.16 | $38.84 | $35.33 | $38.65 | $38.65 | 6,698,468 |
| 2022-11-14 | $41.36 | $41.52 | $36.18 | $37.89 | $37.89 | 6,948,314 |
| 2022-11-11 | $41.32 | $43.46 | $35.08 | $36.78 | $36.78 | 8,298,358 |
| 2022-11-10 | $38.17 | $40.70 | $36.70 | $39.37 | $39.37 | 5,205,287 |
| 2022-11-09 | $36.29 | $38.24 | $34.85 | $36.80 | $36.80 | 7,434,441 |
| 2022-11-08 | $43.02 | $43.03 | $38.65 | $41.10 | $41.10 | 8,082,422 |
| 2022-11-07 | $49.48 | $52.69 | $44.95 | $46.89 | $46.89 | 6,173,638 |
| 2022-11-04 | $39.60 | $44.60 | $37.60 | $43.81 | $43.81 | 5,605,394 |
| 2022-11-03 | $39.01 | $40.35 | $36.80 | $37.30 | $37.30 | 3,059,862 |
| 2022-11-02 | $40.15 | $41.63 | $39.06 | $40.11 | $40.11 | 4,527,090 |
| 2022-11-01 | $37.54 | $37.79 | $34.43 | $36.64 | $36.64 | 6,660,656 |
| 2022-10-31 | $40.61 | $42.18 | $38.72 | $41.57 | $41.57 | 5,278,318 |
| 2022-10-28 | $34.42 | $35.85 | $32.93 | $35.72 | $35.72 | 5,006,972 |
| 2022-10-27 | $38.40 | $39.49 | $34.68 | $36.56 | $36.56 | 5,452,592 |
| 2022-10-26 | $37.56 | $40.90 | $37.40 | $40.15 | $40.15 | 4,552,785 |
| 2022-10-25 | $37.07 | $40.75 | $36.75 | $40.72 | $40.72 | 6,477,716 |
| 2022-10-24 | $34.00 | $36.60 | $33.92 | $35.64 | $35.64 | 5,198,068 |
| 2022-10-21 | $33.09 | $33.63 | $31.68 | $33.00 | $33.00 | 7,009,888 |
| 2022-10-20 | $36.79 | $38.27 | $35.80 | $36.72 | $36.72 | 5,208,139 |
| 2022-10-19 | $38.73 | $39.80 | $37.67 | $37.70 | $37.70 | 4,593,508 |
| 2022-10-18 | $44.40 | $45.09 | $40.36 | $41.40 | $41.40 | 4,424,195 |
| 2022-10-17 | $44.11 | $45.87 | $43.55 | $44.25 | $44.25 | 4,309,976 |
| 2022-10-14 | $49.82 | $50.54 | $48.14 | $49.53 | $49.53 | 1,936,152 |
| 2022-10-13 | $48.13 | $52.42 | $46.83 | $51.19 | $51.19 | 2,805,944 |
| 2022-10-12 | $51.91 | $52.21 | $47.40 | $47.74 | $47.74 | 2,360,313 |
| 2022-10-11 | $50.17 | $51.30 | $47.78 | $50.10 | $50.10 | 2,147,796 |
| 2022-10-10 | $54.18 | $54.93 | $47.70 | $49.33 | $49.33 | 3,239,007 |
| 2022-10-07 | $53.47 | $55.42 | $51.01 | $51.35 | $51.35 | 3,458,588 |
| 2022-10-06 | $57.11 | $58.58 | $54.54 | $55.48 | $55.48 | 3,494,944 |
| 2022-10-05 | $56.09 | $56.47 | $54.26 | $56.05 | $56.05 | 3,215,171 |
| 2022-10-04 | $50.43 | $54.80 | $50.01 | $53.77 | $53.77 | 4,479,160 |
| 2022-10-03 | $48.69 | $49.69 | $46.00 | $49.44 | $49.44 | 4,588,101 |
| 2022-09-30 | $53.02 | $57.64 | $52.29 | $53.66 | $53.66 | 2,325,568 |
| 2022-09-29 | $53.47 | $56.65 | $50.64 | $55.13 | $55.13 | 3,357,586 |
| 2022-09-28 | $52.02 | $57.40 | $50.90 | $56.98 | $56.98 | 3,153,804 |
| 2022-09-27 | $54.67 | $58.00 | $52.87 | $53.94 | $53.94 | 3,115,631 |
| 2022-09-26 | $53.65 | $58.46 | $52.12 | $57.76 | $57.76 | 2,389,344 |
| 2022-09-23 | $55.61 | $60.29 | $54.95 | $57.16 | $57.16 | 2,960,177 |
| 2022-09-22 | $70.00 | $70.45 | $59.92 | $62.37 | $62.37 | 2,670,150 |
| 2022-09-21 | $74.89 | $74.95 | $68.11 | $72.22 | $72.22 | 2,064,777 |
| 2022-09-20 | $72.15 | $75.82 | $69.79 | $70.65 | $70.65 | 1,483,785 |
| 2022-09-19 | $69.72 | $74.55 | $69.12 | $74.22 | $74.22 | 1,967,991 |
| 2022-09-16 | $76.60 | $77.77 | $70.77 | $72.14 | $72.14 | 2,085,523 |
| 2022-09-15 | $85.82 | $87.50 | $80.55 | $82.20 | $82.20 | 2,480,854 |
| 2022-09-14 | $93.50 | $102.80 | $90.88 | $99.47 | $99.47 | 1,846,398 |
| 2022-09-13 | $83.96 | $86.81 | $80.85 | $86.07 | $86.07 | 1,052,957 |
| 2022-09-12 | $78.11 | $85.73 | $78.11 | $85.21 | $85.21 | 1,494,148 |
| 2022-09-09 | $78.52 | $79.25 | $75.92 | $79.10 | $79.10 | 1,117,521 |
| 2022-09-08 | $77.56 | $79.36 | $75.56 | $77.28 | $77.28 | 1,623,311 |
| 2022-09-07 | $77.81 | $79.21 | $74.19 | $74.61 | $74.61 | 2,053,042 |
| 2022-09-06 | $85.42 | $88.88 | $75.01 | $79.12 | $79.12 | 2,495,866 |
| 2022-09-02 | $99.96 | $100.09 | $91.35 | $96.65 | $96.65 | 2,180,368 |
| 2022-09-01 | $106.15 | $108.50 | $101.79 | $104.02 | $104.02 | 1,156,595 |
| 2022-08-31 | $97.84 | $106.21 | $96.34 | $103.38 | $103.38 | 1,271,433 |
| 2022-08-30 | $100.61 | $103.83 | $96.54 | $101.67 | $101.67 | 1,554,277 |
| 2022-08-29 | $103.93 | $112.42 | $102.25 | $105.54 | $105.54 | 1,301,384 |
| 2022-08-26 | $111.94 | $114.56 | $103.85 | $105.68 | $105.68 | 1,500,968 |
| 2022-08-25 | $107.37 | $109.00 | $103.49 | $108.00 | $108.00 | 837,574 |
| 2022-08-24 | $105.33 | $109.25 | $101.56 | $104.99 | $104.99 | 1,271,564 |
| 2022-08-23 | $119.60 | $123.00 | $100.71 | $105.83 | $105.83 | 3,097,747 |
| 2022-08-22 | $118.82 | $118.82 | $110.01 | $117.85 | $117.85 | 1,807,430 |
| 2022-08-19 | $102.30 | $108.90 | $101.52 | $106.81 | $106.81 | 1,209,386 |
| 2022-08-18 | $105.59 | $114.95 | $98.15 | $105.04 | $105.04 | 2,619,851 |
| 2022-08-17 | $110.28 | $110.50 | $102.67 | $105.51 | $105.51 | 1,802,804 |
| 2022-08-16 | $105.34 | $109.25 | $101.10 | $108.05 | $108.05 | 1,877,494 |
| 2022-08-15 | $89.01 | $99.26 | $87.65 | $97.73 | $97.73 | 1,673,839 |
| 2022-08-12 | $97.04 | $98.90 | $93.50 | $95.89 | $95.89 | 1,221,419 |
| 2022-08-11 | $89.34 | $101.00 | $85.75 | $94.93 | $94.93 | 2,793,556 |
| 2022-08-10 | $77.25 | $85.75 | $76.18 | $85.15 | $85.15 | 2,150,515 |
| 2022-08-09 | $76.30 | $78.30 | $74.33 | $77.00 | $77.00 | 1,729,780 |
| 2022-08-08 | $74.28 | $76.50 | $71.66 | $73.08 | $73.08 | 2,169,835 |
| 2022-08-05 | $81.17 | $85.93 | $80.07 | $80.78 | $80.78 | 1,417,722 |
| 2022-08-04 | $83.64 | $85.71 | $77.20 | $84.33 | $84.33 | 2,415,622 |
| 2022-08-03 | $74.33 | $90.59 | $72.38 | $86.55 | $86.55 | 3,676,776 |
| 2022-08-02 | $78.22 | $80.22 | $73.88 | $74.61 | $74.61 | 2,618,108 |
| 2022-08-01 | $79.16 | $87.94 | $77.37 | $87.23 | $87.23 | 2,207,552 |
| 2022-07-29 | $88.75 | $89.29 | $82.00 | $88.03 | $88.03 | 2,014,207 |
| 2022-07-28 | $93.94 | $101.43 | $83.95 | $86.21 | $86.21 | 2,567,530 |
| 2022-07-27 | $96.37 | $98.15 | $89.03 | $95.26 | $95.26 | 2,641,664 |
| 2022-07-26 | $106.57 | $106.92 | $96.09 | $97.81 | $97.81 | 3,988,416 |
| 2022-07-25 | $89.10 | $97.21 | $86.83 | $95.31 | $95.31 | 2,335,044 |
| 2022-07-22 | $83.97 | $88.30 | $83.62 | $86.70 | $86.70 | 2,230,079 |
| 2022-07-21 | $76.03 | $83.47 | $73.50 | $79.06 | $79.06 | 3,227,510 |
| 2022-07-20 | $70.81 | $80.98 | $68.34 | $77.85 | $77.85 | 3,245,541 |
| 2022-07-19 | $65.71 | $70.22 | $65.06 | $67.95 | $67.95 | 2,519,137 |
| 2022-07-18 | $68.60 | $72.40 | $68.28 | $70.41 | $70.41 | 2,666,763 |
| 2022-07-15 | $56.49 | $64.84 | $55.06 | $64.66 | $64.66 | 2,938,227 |
| 2022-07-14 | $58.90 | $60.20 | $54.75 | $56.83 | $56.83 | 2,945,002 |
| 2022-07-13 | $54.14 | $58.52 | $52.56 | $55.40 | $55.40 | 2,690,296 |
| 2022-07-12 | $55.35 | $55.73 | $45.76 | $49.22 | $49.22 | 3,367,112 |
| 2022-07-11 | $56.01 | $56.42 | $51.73 | $53.68 | $53.68 | 2,570,226 |
| 2022-07-08 | $50.13 | $52.32 | $47.07 | $47.60 | $47.60 | 1,758,491 |
| 2022-07-07 | $44.70 | $53.39 | $43.76 | $50.81 | $50.81 | 4,352,200 |
| 2022-07-06 | $41.86 | $42.24 | $38.70 | $41.17 | $41.17 | 1,864,275 |
| 2022-07-05 | $42.12 | $44.50 | $38.88 | $40.20 | $40.20 | 3,220,612 |
| 2022-07-01 | $45.68 | $46.70 | $42.67 | $43.46 | $43.46 | 3,923,089 |
| 2022-06-30 | $60.13 | $61.50 | $38.71 | $42.10 | $42.10 | 7,719,012 |
| 2022-06-29 | $63.92 | $65.10 | $58.49 | $58.66 | $58.66 | 1,865,038 |
| 2022-06-28 | $62.45 | $64.05 | $59.37 | $62.54 | $62.54 | 3,234,729 |
| 2022-06-27 | $53.17 | $61.66 | $53.05 | $59.53 | $59.53 | 2,741,900 |
| 2022-06-24 | $55.00 | $58.30 | $53.80 | $55.41 | $55.41 | 2,368,911 |
| 2022-06-23 | $64.59 | $65.58 | $55.33 | $55.96 | $55.96 | 3,254,003 |
| 2022-06-22 | $63.73 | $68.50 | $62.91 | $66.11 | $66.11 | 1,783,646 |
| 2022-06-21 | $63.18 | $68.47 | $62.00 | $65.94 | $65.94 | 2,674,838 |
| 2022-06-17 | $76.81 | $77.50 | $66.50 | $68.59 | $68.59 | 3,361,711 |
| 2022-06-16 | $88.00 | $90.74 | $76.14 | $78.78 | $78.78 | 3,141,979 |
| 2022-06-15 | $81.84 | $84.27 | $76.17 | $80.31 | $80.31 | 2,931,349 |
| 2022-06-14 | $92.00 | $95.00 | $70.01 | $76.46 | $76.46 | 7,431,168 |
| 2022-06-13 | $118.99 | $119.29 | $105.11 | $112.40 | $112.40 | 2,169,554 |
| 2022-06-10 | $115.27 | $119.98 | $110.79 | $115.60 | $115.60 | 2,093,535 |
| 2022-06-09 | $97.92 | $122.67 | $96.08 | $120.61 | $120.61 | 4,978,880 |
| 2022-06-08 | $135.39 | $140.50 | $107.00 | $112.90 | $112.90 | 4,263,929 |
| 2022-06-07 | $130.43 | $134.17 | $128.46 | $131.50 | $131.50 | 1,391,317 |
| 2022-06-06 | $125.84 | $133.08 | $123.35 | $131.79 | $131.79 | 2,423,975 |
| 2022-06-03 | $110.57 | $112.29 | $107.00 | $110.69 | $110.69 | 1,546,460 |
| 2022-06-02 | $121.80 | $122.40 | $106.64 | $109.41 | $109.41 | 2,383,365 |
| 2022-06-01 | $111.00 | $117.58 | $109.01 | $117.15 | $117.15 | 1,758,930 |
| 2022-05-31 | $112.00 | $113.43 | $100.61 | $103.50 | $103.50 | 1,615,879 |
| 2022-05-27 | $108.21 | $119.00 | $104.83 | $116.56 | $116.56 | 1,486,332 |
| 2022-05-26 | $125.48 | $136.50 | $113.64 | $118.17 | $118.17 | 2,582,057 |
| 2022-05-25 | $130.38 | $136.00 | $120.78 | $124.29 | $124.29 | 2,364,513 |
| 2022-05-24 | $120.23 | $122.26 | $116.27 | $121.07 | $121.07 | 1,198,186 |
| 2022-05-23 | $104.67 | $121.76 | $103.69 | $120.37 | $120.37 | 1,829,257 |
| 2022-05-20 | $101.66 | $106.15 | $101.01 | $103.30 | $103.30 | 1,093,350 |
| 2022-05-19 | $106.58 | $114.21 | $104.63 | $105.26 | $105.26 | 1,133,301 |
| 2022-05-18 | $111.83 | $113.64 | $106.11 | $109.00 | $109.00 | 1,107,091 |
| 2022-05-17 | $108.47 | $110.46 | $104.66 | $108.32 | $108.32 | 948,011 |
| 2022-05-16 | $103.27 | $105.85 | $93.45 | $101.09 | $101.09 | 1,897,406 |
| 2022-05-13 | $96.94 | $96.96 | $89.66 | $92.97 | $92.97 | 1,096,346 |
| 2022-05-12 | $88.27 | $96.35 | $87.91 | $94.26 | $94.26 | 1,248,867 |
| 2022-05-11 | $91.56 | $94.45 | $89.78 | $93.56 | $93.56 | 1,537,712 |
| 2022-05-10 | $72.59 | $88.30 | $72.51 | $82.92 | $82.92 | 3,296,273 |
| 2022-05-09 | $94.11 | $94.37 | $77.15 | $79.72 | $79.72 | 1,968,219 |
| 2022-05-06 | $118.10 | $118.69 | $102.64 | $105.32 | $105.32 | 1,799,008 |
| 2022-05-05 | $113.75 | $125.84 | $106.81 | $124.46 | $124.46 | 1,988,756 |
| 2022-05-04 | $114.51 | $116.73 | $111.13 | $116.08 | $116.08 | 1,539,351 |
| 2022-05-03 | $103.87 | $109.17 | $99.51 | $99.59 | $99.59 | 2,135,861 |
| 2022-05-02 | $90.96 | $95.17 | $90.03 | $94.56 | $94.56 | 1,478,282 |
| 2022-04-29 | $84.12 | $89.46 | $82.21 | $88.20 | $88.20 | 1,463,880 |
| 2022-04-28 | $85.53 | $86.33 | $78.89 | $80.60 | $80.60 | 1,672,998 |
| 2022-04-27 | $85.32 | $93.81 | $83.84 | $89.89 | $89.89 | 2,607,176 |
| 2022-04-26 | $82.63 | $85.00 | $77.12 | $80.25 | $80.25 | 2,040,329 |
| 2022-04-25 | $73.25 | $84.37 | $73.07 | $82.89 | $82.89 | 1,466,698 |
| 2022-04-22 | $81.42 | $83.31 | $72.08 | $72.96 | $72.96 | 1,518,139 |
| 2022-04-21 | $86.86 | $88.20 | $78.53 | $83.43 | $83.43 | 1,785,730 |
| 2022-04-20 | $87.15 | $87.87 | $79.67 | $82.05 | $82.05 | 2,367,652 |
| 2022-04-19 | $89.52 | $91.00 | $82.50 | $88.64 | $88.64 | 4,257,601 |
| 2022-04-18 | $100.33 | $112.99 | $100.25 | $105.62 | $105.62 | 3,723,468 |
| 2022-04-14 | $86.52 | $94.55 | $84.96 | $94.46 | $94.46 | 2,519,946 |
| 2022-04-13 | $80.76 | $87.87 | $80.38 | $87.09 | $87.09 | 2,190,502 |
| 2022-04-12 | $78.75 | $83.90 | $76.10 | $78.59 | $78.59 | 1,818,612 |
| 2022-04-11 | $75.60 | $77.99 | $73.99 | $77.74 | $77.74 | 1,716,219 |
| 2022-04-08 | $72.49 | $73.23 | $68.69 | $70.31 | $70.31 | 1,759,322 |
| 2022-04-07 | $65.24 | $72.64 | $63.34 | $71.96 | $71.96 | 2,483,517 |
| 2022-04-06 | $68.83 | $70.93 | $63.27 | $64.95 | $64.95 | 2,643,974 |
| 2022-04-05 | $62.24 | $67.29 | $62.18 | $64.05 | $64.05 | 2,712,876 |
| 2022-04-04 | $58.31 | $60.42 | $56.90 | $58.22 | $58.22 | 1,586,579 |
| 2022-04-01 | $56.21 | $58.83 | $55.43 | $57.50 | $57.50 | 1,345,921 |
| 2022-03-31 | $56.07 | $59.85 | $55.55 | $56.31 | $56.31 | 1,986,808 |
| 2022-03-30 | $52.41 | $55.68 | $52.16 | $54.32 | $54.32 | 1,457,516 |
| 2022-03-29 | $53.30 | $53.41 | $50.06 | $50.30 | $50.30 | 1,715,640 |
| 2022-03-28 | $53.44 | $55.57 | $53.39 | $53.74 | $53.74 | 1,137,964 |
| 2022-03-25 | $55.51 | $55.89 | $53.17 | $55.19 | $55.19 | 1,547,919 |
| 2022-03-24 | $48.37 | $53.66 | $46.45 | $52.43 | $52.43 | 2,424,369 |
| 2022-03-23 | $49.82 | $50.54 | $46.92 | $47.28 | $47.28 | 1,768,254 |
| 2022-03-22 | $47.16 | $48.75 | $45.71 | $47.74 | $47.74 | 1,670,937 |
| 2022-03-21 | $41.33 | $44.63 | $40.81 | $44.44 | $44.44 | 1,007,193 |
| 2022-03-18 | $43.93 | $43.93 | $42.28 | $43.32 | $43.32 | 835,911 |
| 2022-03-17 | $42.81 | $45.04 | $42.63 | $44.09 | $44.09 | 1,616,244 |
| 2022-03-16 | $40.51 | $41.35 | $39.24 | $40.81 | $40.81 | 1,122,581 |
| 2022-03-15 | $36.88 | $39.18 | $36.27 | $38.80 | $38.80 | 923,284 |
| 2022-03-14 | $39.79 | $40.19 | $37.90 | $39.83 | $39.83 | 1,217,124 |
| 2022-03-11 | $40.83 | $41.81 | $39.80 | $41.41 | $41.41 | 1,326,834 |
| 2022-03-10 | $38.00 | $39.67 | $37.68 | $39.24 | $39.24 | 1,960,060 |
| 2022-03-09 | $37.45 | $38.28 | $36.75 | $37.09 | $37.09 | 1,590,770 |
| 2022-03-08 | $38.01 | $40.27 | $37.03 | $37.87 | $37.87 | 2,686,378 |
| 2022-03-07 | $44.63 | $45.12 | $41.60 | $42.15 | $42.15 | 2,270,163 |
| 2022-03-04 | $42.51 | $46.11 | $42.38 | $44.11 | $44.11 | 2,868,736 |
| 2022-03-03 | $40.00 | $42.50 | $39.11 | $40.66 | $40.66 | 2,830,501 |
| 2022-03-02 | $41.85 | $43.88 | $39.58 | $42.63 | $42.63 | 2,575,758 |
| 2022-03-01 | $36.44 | $39.11 | $36.24 | $38.42 | $38.42 | 2,954,253 |
| 2022-02-28 | $36.66 | $37.03 | $34.89 | $35.25 | $35.25 | 1,888,726 |
| 2022-02-25 | $37.62 | $38.00 | $35.63 | $36.83 | $36.83 | 2,754,869 |
| 2022-02-24 | $42.49 | $43.58 | $38.61 | $39.23 | $39.23 | 3,990,305 |
| 2022-02-23 | $37.88 | $40.15 | $37.65 | $38.33 | $38.33 | 3,270,347 |
| 2022-02-22 | $37.83 | $38.63 | $35.75 | $36.37 | $36.37 | 3,093,009 |
| 2022-02-18 | $38.23 | $38.32 | $34.82 | $35.17 | $35.17 | 3,084,953 |
| 2022-02-17 | $37.03 | $38.30 | $34.68 | $36.39 | $36.39 | 2,999,646 |
| 2022-02-16 | $35.85 | $38.57 | $35.35 | $37.11 | $37.11 | 3,565,605 |
| 2022-02-15 | $33.72 | $34.43 | $32.15 | $34.14 | $34.14 | 3,678,530 |
| 2022-02-14 | $30.71 | $32.50 | $30.43 | $31.92 | $31.92 | 4,095,614 |
| 2022-02-11 | $28.33 | $30.34 | $28.04 | $29.38 | $29.38 | 4,716,840 |
| 2022-02-10 | $28.55 | $29.61 | $27.92 | $29.11 | $29.11 | 2,211,027 |
| 2022-02-09 | $30.27 | $30.52 | $29.32 | $29.68 | $29.68 | 3,082,574 |
| 2022-02-08 | $34.15 | $35.16 | $32.56 | $32.77 | $32.77 | 2,427,949 |
| 2022-02-07 | $34.34 | $35.15 | $31.15 | $33.85 | $33.85 | 3,995,056 |
| 2022-02-04 | $43.09 | $45.03 | $37.50 | $38.16 | $38.16 | 3,529,621 |
| 2022-02-03 | $44.00 | $47.54 | $43.26 | $45.56 | $45.56 | 5,077,404 |
| 2022-02-02 | $54.53 | $58.83 | $53.04 | $56.02 | $56.02 | 5,826,810 |
| 2022-02-01 | $43.81 | $46.35 | $41.90 | $46.25 | $46.25 | 3,971,313 |
| 2022-01-31 | $45.40 | $47.91 | $42.90 | $45.97 | $45.97 | 3,585,361 |
| 2022-01-28 | $44.21 | $45.37 | $40.72 | $42.04 | $42.04 | 5,311,452 |
| 2022-01-27 | $32.55 | $38.04 | $32.12 | $36.98 | $36.98 | 4,358,079 |
| 2022-01-26 | $33.50 | $33.57 | $31.01 | $31.35 | $31.35 | 2,613,763 |
| 2022-01-25 | $29.25 | $30.17 | $28.51 | $29.59 | $29.59 | 1,277,464 |
| 2022-01-24 | $28.78 | $30.05 | $28.27 | $28.54 | $28.54 | 2,541,100 |
| 2022-01-21 | $27.30 | $28.79 | $26.69 | $27.58 | $27.58 | 2,303,255 |
| 2022-01-20 | $27.37 | $27.51 | $25.97 | $26.41 | $26.41 | 3,105,523 |
| 2022-01-19 | $32.75 | $32.80 | $29.05 | $29.13 | $29.13 | 2,469,250 |
| 2022-01-18 | $33.66 | $33.80 | $31.71 | $33.00 | $33.00 | 1,868,668 |
| 2022-01-14 | $31.55 | $33.22 | $31.35 | $32.65 | $32.65 | 1,915,047 |
| 2022-01-13 | $34.06 | $34.52 | $31.69 | $31.96 | $31.96 | 2,942,917 |
| 2022-01-12 | $34.64 | $37.73 | $33.82 | $37.06 | $37.06 | 2,951,563 |
| 2022-01-11 | $29.61 | $31.82 | $29.37 | $31.38 | $31.38 | 1,575,236 |
| 2022-01-10 | $30.08 | $30.55 | $28.54 | $30.36 | $30.36 | 2,464,722 |
| 2022-01-07 | $28.22 | $29.09 | $27.76 | $27.96 | $27.96 | 3,206,368 |
| 2022-01-06 | $27.41 | $27.90 | $26.86 | $27.70 | $27.70 | 1,704,387 |
| 2022-01-05 | $27.22 | $28.12 | $26.39 | $27.36 | $27.36 | 3,160,832 |
| 2022-01-04 | $27.39 | $27.64 | $25.73 | $26.25 | $26.25 | 3,652,609 |
| 2022-01-03 | $26.09 | $27.74 | $24.70 | $27.61 | $27.61 | 4,027,410 |
| 2021-12-31 | $25.53 | $26.56 | $24.44 | $26.09 | $26.09 | 4,236,635 |
| 2021-12-30 | $26.67 | $27.07 | $23.68 | $24.17 | $24.17 | 6,421,127 |
| 2021-12-29 | $29.29 | $29.86 | $27.28 | $27.58 | $27.58 | 3,218,872 |
| 2021-12-28 | $27.48 | $28.98 | $27.20 | $28.69 | $28.69 | 1,733,220 |
| 2021-12-27 | $26.74 | $29.40 | $26.63 | $28.84 | $28.84 | 2,885,515 |
| 2021-12-23 | $25.40 | $26.33 | $23.85 | $25.31 | $25.31 | 4,882,491 |
| 2021-12-22 | $28.73 | $29.30 | $27.81 | $27.99 | $27.99 | 1,704,497 |
| 2021-12-21 | $26.82 | $27.95 | $26.75 | $26.94 | $26.94 | 1,558,877 |
| 2021-12-20 | $27.67 | $28.28 | $26.56 | $27.16 | $27.16 | 1,405,093 |
| 2021-12-17 | $26.11 | $27.61 | $25.47 | $25.68 | $25.68 | 2,069,371 |
| 2021-12-16 | $28.56 | $28.93 | $26.52 | $27.13 | $27.13 | 1,613,762 |
| 2021-12-15 | $28.86 | $28.95 | $27.52 | $27.76 | $27.76 | 1,448,382 |
| 2021-12-14 | $27.41 | $27.85 | $26.32 | $27.61 | $27.61 | 1,830,264 |
| 2021-12-13 | $31.24 | $31.72 | $27.45 | $28.39 | $28.39 | 2,972,607 |
| 2021-12-10 | $28.99 | $30.16 | $28.18 | $29.02 | $29.02 | 1,936,763 |
| 2021-12-09 | $28.10 | $29.50 | $27.35 | $27.52 | $27.52 | 2,285,737 |
| 2021-12-08 | $29.03 | $29.09 | $27.77 | $27.99 | $27.99 | 2,649,202 |
| 2021-12-07 | $26.90 | $28.80 | $25.89 | $26.70 | $26.70 | 3,804,492 |
| 2021-12-06 | $26.86 | $27.26 | $25.40 | $25.98 | $25.98 | 5,556,142 |
| 2021-12-03 | $33.47 | $35.34 | $32.36 | $32.42 | $32.42 | 2,445,890 |
| 2021-12-02 | $35.85 | $36.56 | $32.00 | $33.04 | $33.04 | 3,646,744 |
| 2021-12-01 | $38.02 | $38.57 | $34.97 | $35.36 | $35.36 | 4,799,977 |
| 2021-11-30 | $40.23 | $43.47 | $39.58 | $41.80 | $41.80 | 3,798,506 |
| 2021-11-29 | $46.62 | $48.80 | $46.05 | $46.52 | $46.52 | 3,405,127 |
| 2021-11-26 | $57.88 | $57.91 | $53.11 | $57.34 | $57.34 | 1,276,318 |
| 2021-11-24 | $52.73 | $54.72 | $51.62 | $52.55 | $52.55 | 1,179,583 |
| 2021-11-23 | $51.43 | $53.53 | $50.36 | $52.77 | $52.77 | 1,784,064 |
| 2021-11-22 | $45.79 | $49.12 | $45.68 | $47.96 | $47.96 | 2,492,995 |
| 2021-11-19 | $51.92 | $55.68 | $50.29 | $53.16 | $53.16 | 1,880,300 |
| 2021-11-18 | $53.11 | $53.57 | $49.95 | $50.93 | $50.93 | 1,437,885 |
| 2021-11-17 | $52.11 | $53.40 | $48.88 | $50.34 | $50.34 | 2,358,757 |
| 2021-11-16 | $58.41 | $61.18 | $55.59 | $56.13 | $56.13 | 2,394,935 |
| 2021-11-15 | $50.80 | $54.25 | $49.61 | $53.80 | $53.80 | 1,936,711 |
| 2021-11-12 | $54.02 | $55.00 | $48.30 | $49.44 | $49.44 | 2,271,982 |
| 2021-11-11 | $52.71 | $57.35 | $51.80 | $56.46 | $56.46 | 1,970,580 |
| 2021-11-10 | $48.60 | $52.69 | $48.00 | $51.80 | $51.80 | 2,545,644 |
| 2021-11-09 | $55.91 | $57.09 | $51.80 | $52.81 | $52.81 | 3,707,495 |
| 2021-11-08 | $66.42 | $67.66 | $62.77 | $62.87 | $62.87 | 1,529,453 |
| 2021-11-05 | $67.00 | $69.20 | $65.70 | $68.40 | $68.40 | 1,631,216 |
| 2021-11-04 | $72.68 | $74.19 | $66.68 | $70.52 | $70.52 | 1,866,160 |
| 2021-11-03 | $66.98 | $73.49 | $66.06 | $73.38 | $73.38 | 1,524,515 |
| 2021-11-02 | $64.29 | $67.00 | $63.03 | $65.79 | $65.79 | 1,900,174 |
| 2021-11-01 | $61.25 | $63.22 | $57.69 | $59.59 | $59.59 | 2,385,507 |
| 2021-10-29 | $67.54 | $69.04 | $63.62 | $66.55 | $66.55 | 2,019,801 |
| 2021-10-28 | $75.84 | $78.04 | $71.25 | $72.66 | $72.66 | 1,928,494 |
| 2021-10-27 | $83.42 | $85.79 | $76.25 | $81.80 | $81.80 | 2,008,658 |
| 2021-10-26 | $74.09 | $80.35 | $71.79 | $78.08 | $78.08 | 1,740,532 |
| 2021-10-25 | $75.81 | $82.89 | $75.42 | $81.74 | $81.74 | 2,255,147 |
| 2021-10-22 | $68.59 | $69.48 | $64.24 | $67.18 | $67.18 | 1,642,463 |
| 2021-10-21 | $64.85 | $66.38 | $61.57 | $66.02 | $66.02 | 1,422,017 |
| 2021-10-20 | $60.71 | $67.24 | $60.41 | $66.21 | $66.21 | 1,303,635 |
| 2021-10-19 | $59.33 | $64.32 | $58.93 | $63.50 | $63.50 | 1,806,413 |
| 2021-10-18 | $66.39 | $67.59 | $60.87 | $61.09 | $61.09 | 1,944,805 |
| 2021-10-15 | $72.88 | $74.79 | $70.17 | $70.84 | $70.84 | 1,681,472 |
| 2021-10-14 | $79.45 | $82.80 | $74.12 | $75.82 | $75.82 | 1,450,706 |
| 2021-10-13 | $69.75 | $76.83 | $68.08 | $75.75 | $75.75 | 1,124,953 |
| 2021-10-12 | $67.00 | $72.21 | $66.26 | $70.59 | $70.59 | 1,513,564 |
| 2021-10-11 | $68.75 | $71.44 | $66.89 | $69.18 | $69.18 | 1,978,452 |
| 2021-10-08 | $75.71 | $76.69 | $73.00 | $74.41 | $74.41 | 1,342,931 |
| 2021-10-07 | $75.65 | $79.46 | $70.55 | $78.67 | $78.67 | 2,359,412 |
| 2021-10-06 | $82.60 | $83.62 | $75.95 | $77.27 | $77.27 | 3,251,691 |
| 2021-10-05 | $89.39 | $97.82 | $89.35 | $95.21 | $95.21 | 2,296,470 |
| 2021-10-04 | $84.58 | $88.46 | $79.98 | $84.06 | $84.06 | 2,248,470 |
| 2021-10-01 | $78.22 | $80.39 | $74.79 | $75.19 | $75.19 | 1,389,615 |
| 2021-09-30 | $74.51 | $84.18 | $73.66 | $82.30 | $82.30 | 2,168,376 |
| 2021-09-29 | $76.70 | $78.26 | $71.54 | $72.29 | $72.29 | 1,437,180 |
| 2021-09-28 | $86.41 | $91.00 | $78.06 | $82.96 | $82.96 | 3,096,613 |
| 2021-09-27 | $76.00 | $85.00 | $74.38 | $84.43 | $84.43 | 1,786,021 |
| 2021-09-24 | $65.02 | $67.92 | $63.00 | $67.56 | $67.56 | 1,032,787 |
| 2021-09-23 | $59.74 | $64.50 | $59.72 | $64.34 | $64.34 | 1,187,703 |
| 2021-09-22 | $57.82 | $59.46 | $57.30 | $57.36 | $57.36 | 518,901 |
| 2021-09-21 | $59.68 | $60.17 | $56.23 | $58.93 | $58.93 | 919,939 |
| 2021-09-20 | $65.17 | $67.30 | $60.69 | $61.82 | $61.82 | 780,793 |
| 2021-09-17 | $68.53 | $69.79 | $64.29 | $64.66 | $64.66 | 926,781 |
| 2021-09-16 | $73.50 | $74.33 | $69.36 | $70.96 | $70.96 | 1,295,767 |
| 2021-09-15 | $78.04 | $80.73 | $71.45 | $75.60 | $75.60 | 1,248,216 |
| 2021-09-14 | $70.59 | $72.22 | $68.71 | $71.09 | $71.09 | 686,560 |
| 2021-09-13 | $67.23 | $70.62 | $66.91 | $68.09 | $68.09 | 820,072 |
| 2021-09-10 | $63.56 | $63.58 | $61.18 | $62.60 | $62.60 | 461,650 |
| 2021-09-09 | $61.22 | $64.89 | $59.45 | $63.78 | $63.78 | 807,114 |
| 2021-09-08 | $59.95 | $63.91 | $59.15 | $61.96 | $61.96 | 1,124,699 |
| 2021-09-07 | $56.17 | $56.34 | $53.53 | $53.85 | $53.85 | 538,561 |
| 2021-09-03 | $56.86 | $57.23 | $55.92 | $56.92 | $56.92 | 394,691 |
| 2021-09-02 | $55.64 | $57.34 | $54.72 | $55.44 | $55.44 | 787,056 |
| 2021-09-01 | $51.36 | $56.74 | $51.23 | $54.83 | $54.83 | 1,278,678 |
| 2021-08-31 | $47.42 | $50.40 | $47.15 | $49.78 | $49.78 | 439,342 |
| 2021-08-30 | $46.97 | $48.87 | $46.22 | $48.46 | $48.46 | 637,177 |
| 2021-08-27 | $48.92 | $50.00 | $48.40 | $49.86 | $49.86 | 703,186 |
| 2021-08-26 | $42.32 | $46.66 | $42.19 | $46.04 | $46.04 | 1,129,820 |
| 2021-08-25 | $40.72 | $42.39 | $40.15 | $40.92 | $40.92 | 649,603 |
| 2021-08-24 | $40.74 | $40.89 | $40.11 | $40.26 | $40.26 | 267,349 |
| 2021-08-23 | $40.05 | $41.37 | $39.47 | $41.11 | $41.11 | 440,325 |
| 2021-08-20 | $40.86 | $41.09 | $39.09 | $39.22 | $39.22 | 476,379 |
| 2021-08-19 | $38.01 | $39.86 | $37.24 | $39.50 | $39.50 | 783,915 |
| 2021-08-18 | $39.58 | $39.80 | $38.22 | $39.00 | $39.00 | 617,347 |
| 2021-08-17 | $39.85 | $40.00 | $38.59 | $39.04 | $39.04 | 737,719 |
| 2021-08-16 | $41.20 | $42.24 | $41.20 | $41.51 | $41.51 | 512,144 |
| 2021-08-13 | $40.99 | $41.59 | $39.49 | $39.54 | $39.54 | 1,099,304 |
| 2021-08-12 | $42.90 | $43.38 | $40.59 | $40.81 | $40.81 | 1,078,795 |
| 2021-08-11 | $42.41 | $44.21 | $42.26 | $43.83 | $43.83 | 785,829 |
| 2021-08-10 | $44.61 | $45.25 | $44.03 | $44.74 | $44.74 | 614,698 |
| 2021-08-09 | $44.30 | $44.42 | $42.62 | $43.33 | $43.33 | 752,269 |
| 2021-08-06 | $45.78 | $46.71 | $45.10 | $45.38 | $45.38 | 491,601 |
| 2021-08-05 | $46.57 | $47.00 | $45.49 | $46.21 | $46.21 | 928,536 |
| 2021-08-04 | $45.02 | $47.02 | $45.02 | $46.07 | $46.07 | 628,296 |
| 2021-08-03 | $42.75 | $44.25 | $42.49 | $44.09 | $44.09 | 357,350 |
| 2021-08-02 | $42.25 | $43.50 | $41.15 | $41.72 | $41.72 | 675,481 |
| 2021-07-30 | $40.48 | $41.24 | $39.60 | $41.14 | $41.14 | 1,101,653 |
| 2021-07-29 | $42.61 | $44.80 | $42.29 | $43.77 | $43.77 | 898,800 |
| 2021-07-28 | $42.22 | $43.28 | $41.36 | $41.70 | $41.70 | 962,296 |
| 2021-07-27 | $42.91 | $43.17 | $41.05 | $41.15 | $41.15 | 1,050,309 |
| 2021-07-26 | $45.39 | $45.58 | $43.10 | $44.23 | $44.23 | 692,998 |
| 2021-07-23 | $42.53 | $43.89 | $42.34 | $43.22 | $43.22 | 379,546 |
| 2021-07-22 | $40.92 | $42.53 | $40.12 | $42.47 | $42.47 | 732,502 |
| 2021-07-21 | $40.51 | $41.62 | $40.45 | $40.69 | $40.69 | 858,537 |
| 2021-07-20 | $39.30 | $40.23 | $38.84 | $40.23 | $40.23 | 734,529 |
| 2021-07-19 | $37.46 | $37.95 | $36.52 | $37.67 | $37.67 | 1,246,853 |
| 2021-07-16 | $35.87 | $36.12 | $35.31 | $35.92 | $35.92 | 565,524 |
| 2021-07-15 | $35.42 | $36.18 | $34.63 | $34.92 | $34.92 | 924,670 |
| 2021-07-14 | $37.05 | $37.05 | $34.96 | $35.73 | $35.73 | 1,046,826 |
| 2021-07-13 | $36.26 | $36.86 | $35.92 | $36.35 | $36.35 | 722,964 |
| 2021-07-12 | $37.22 | $37.60 | $36.55 | $37.36 | $37.36 | 864,162 |
| 2021-07-09 | $36.45 | $36.84 | $35.80 | $36.14 | $36.14 | 549,313 |
| 2021-07-08 | $34.41 | $36.68 | $34.30 | $36.04 | $36.04 | 825,496 |
| 2021-07-07 | $34.45 | $34.51 | $32.82 | $34.19 | $34.19 | 1,219,038 |
| 2021-07-06 | $35.62 | $36.06 | $34.45 | $35.88 | $35.88 | 981,284 |
| 2021-07-02 | $35.65 | $37.00 | $35.41 | $36.13 | $36.13 | 766,592 |
| 2021-07-01 | $36.05 | $36.20 | $34.30 | $35.52 | $35.52 | 1,433,527 |
| 2021-06-30 | $36.42 | $38.39 | $34.46 | $37.17 | $37.17 | 1,249,359 |
| 2021-06-29 | $36.77 | $38.38 | $34.91 | $35.67 | $35.67 | 2,445,619 |
| 2021-06-28 | $34.58 | $35.38 | $34.18 | $34.49 | $34.49 | 1,420,009 |
| 2021-06-25 | $31.94 | $33.10 | $31.85 | $33.10 | $33.10 | 796,907 |
| 2021-06-24 | $29.64 | $31.82 | $29.60 | $31.43 | $31.43 | 950,860 |
| 2021-06-23 | $30.24 | $30.87 | $29.63 | $29.65 | $29.65 | 803,092 |
| 2021-06-22 | $28.70 | $28.94 | $28.43 | $28.76 | $28.76 | 497,522 |
| 2021-06-21 | $27.10 | $27.94 | $26.81 | $27.78 | $27.78 | 876,746 |
| 2021-06-18 | $27.99 | $28.78 | $27.93 | $28.03 | $28.03 | 686,172 |
| 2021-06-17 | $27.98 | $28.82 | $27.61 | $28.60 | $28.60 | 871,251 |
| 2021-06-16 | $27.85 | $29.00 | $27.82 | $28.62 | $28.62 | 577,314 |
| 2021-06-15 | $30.07 | $30.42 | $27.96 | $27.98 | $27.98 | 1,122,803 |
| 2021-06-14 | $29.63 | $30.57 | $29.06 | $30.51 | $30.51 | 690,531 |
| 2021-06-11 | $28.82 | $29.98 | $28.70 | $29.18 | $29.18 | 1,425,521 |
| 2021-06-10 | $27.25 | $27.74 | $26.69 | $27.00 | $27.00 | 1,141,900 |
| 2021-06-09 | $27.23 | $27.28 | $26.52 | $27.08 | $27.08 | 524,322 |
| 2021-06-08 | $27.52 | $27.74 | $26.47 | $26.65 | $26.65 | 1,101,249 |
| 2021-06-07 | $25.28 | $25.99 | $25.28 | $25.81 | $25.81 | 767,050 |
| 2021-06-04 | $25.34 | $26.50 | $24.93 | $26.15 | $26.15 | 1,018,779 |
| 2021-06-03 | $25.31 | $25.80 | $25.05 | $25.55 | $25.55 | 960,782 |
| 2021-06-02 | $26.21 | $26.45 | $25.32 | $25.69 | $25.69 | 902,560 |
| 2021-06-01 | $26.30 | $27.00 | $26.07 | $26.27 | $26.27 | 1,124,282 |
| 2021-05-28 | $24.93 | $24.97 | $24.26 | $24.47 | $24.47 | 694,030 |
| 2021-05-27 | $24.54 | $24.80 | $23.17 | $23.94 | $23.94 | 1,508,142 |
| 2021-05-26 | $24.50 | $25.32 | $24.19 | $24.92 | $24.92 | 655,203 |
| 2021-05-25 | $24.28 | $24.49 | $23.92 | $24.46 | $24.46 | 338,379 |
| 2021-05-24 | $23.49 | $24.04 | $23.35 | $23.92 | $23.92 | 792,583 |
| 2021-05-21 | $24.21 | $24.40 | $23.98 | $24.08 | $24.08 | 666,401 |
| 2021-05-20 | $24.93 | $24.93 | $24.14 | $24.75 | $24.75 | 887,634 |
| 2021-05-19 | $25.30 | $25.52 | $24.66 | $25.09 | $25.09 | 1,212,196 |
| 2021-05-18 | $26.64 | $26.70 | $25.76 | $25.83 | $25.83 | 1,125,963 |
| 2021-05-17 | $27.54 | $28.06 | $25.20 | $27.56 | $27.56 | 2,402,350 |
| 2021-05-14 | $25.24 | $25.30 | $24.71 | $25.08 | $25.08 | 418,480 |
| 2021-05-13 | $24.58 | $25.47 | $24.48 | $25.07 | $25.07 | 757,115 |
| 2021-05-12 | $24.69 | $25.25 | $24.63 | $25.14 | $25.14 | 599,974 |
| 2021-05-11 | $23.61 | $24.90 | $23.58 | $24.71 | $24.71 | 1,293,871 |
| 2021-05-10 | $24.04 | $24.46 | $23.96 | $24.23 | $24.23 | 575,602 |
| 2021-05-07 | $24.30 | $25.20 | $23.93 | $24.70 | $24.70 | 929,732 |
| 2021-05-06 | $24.31 | $24.91 | $23.97 | $24.39 | $24.39 | 823,272 |
| 2021-05-05 | $24.92 | $25.01 | $24.03 | $24.52 | $24.52 | 799,100 |
| 2021-05-04 | $24.85 | $25.04 | $24.34 | $24.96 | $24.96 | 506,252 |
| 2021-05-03 | $24.55 | $25.00 | $24.30 | $24.89 | $24.89 | 795,424 |
| 2021-04-30 | $24.60 | $24.70 | $24.22 | $24.42 | $24.42 | 679,377 |
| 2021-04-29 | $24.87 | $24.92 | $23.67 | $23.96 | $23.96 | 1,086,502 |
| 2021-04-28 | $25.11 | $25.34 | $24.54 | $24.81 | $24.81 | 724,354 |
| 2021-04-27 | $24.14 | $24.71 | $24.14 | $24.58 | $24.58 | 849,871 |
| 2021-04-26 | $22.24 | $23.80 | $22.20 | $23.71 | $23.71 | 746,118 |
| 2021-04-23 | $22.92 | $23.28 | $22.69 | $22.70 | $22.70 | 391,707 |
| 2021-04-22 | $21.96 | $23.47 | $21.91 | $23.08 | $23.08 | 759,858 |
| 2021-04-21 | $22.11 | $22.35 | $21.90 | $22.28 | $22.28 | 918,791 |
| 2021-04-20 | $22.76 | $22.94 | $22.58 | $22.67 | $22.67 | 350,927 |
| 2021-04-19 | $22.30 | $22.96 | $22.26 | $22.81 | $22.81 | 710,315 |
| 2021-04-16 | $22.00 | $22.13 | $21.81 | $22.06 | $22.06 | 761,160 |
| 2021-04-15 | $21.00 | $21.85 | $20.77 | $21.71 | $21.71 | 905,517 |
| 2021-04-14 | $21.41 | $21.54 | $21.05 | $21.12 | $21.12 | 790,030 |
| 2021-04-13 | $20.95 | $21.48 | $20.91 | $21.21 | $21.21 | 813,630 |
| 2021-04-12 | $20.67 | $20.68 | $19.96 | $20.36 | $20.36 | 778,099 |
| 2021-04-09 | $20.20 | $20.20 | $19.71 | $19.74 | $19.74 | 527,808 |
| 2021-04-08 | $19.81 | $20.01 | $19.41 | $19.82 | $19.82 | 956,270 |
| 2021-04-07 | $19.38 | $20.19 | $19.31 | $19.69 | $19.69 | 1,964,825 |
| 2021-04-06 | $20.35 | $20.36 | $18.79 | $18.94 | $18.94 | 2,353,714 |
| 2021-04-05 | $20.82 | $20.82 | $19.34 | $19.71 | $19.71 | 1,548,597 |
| 2021-04-01 | $21.76 | $22.16 | $21.24 | $21.64 | $21.64 | 1,197,971 |
| 2021-03-31 | $21.05 | $21.53 | $20.78 | $21.20 | $21.20 | 682,988 |
| 2021-03-30 | $21.66 | $21.91 | $21.12 | $21.54 | $21.54 | 751,576 |
| 2021-03-29 | $21.52 | $22.08 | $20.91 | $21.80 | $21.80 | 800,054 |
| 2021-03-26 | $21.67 | $21.77 | $21.31 | $21.55 | $21.55 | 459,641 |
| 2021-03-25 | $20.79 | $21.65 | $20.40 | $21.42 | $21.42 | 868,327 |
| 2021-03-24 | $20.83 | $21.08 | $20.55 | $20.55 | $20.55 | 763,605 |
| 2021-03-23 | $21.07 | $21.30 | $20.40 | $20.49 | $20.49 | 1,103,750 |
| 2021-03-22 | $20.73 | $21.66 | $20.61 | $21.35 | $21.35 | 1,169,785 |
| 2021-03-19 | $19.54 | $20.80 | $19.47 | $20.79 | $20.79 | 1,114,042 |
| 2021-03-18 | $19.12 | $20.47 | $18.98 | $19.90 | $19.90 | 2,288,713 |
| 2021-03-17 | $20.78 | $20.96 | $20.04 | $20.47 | $20.47 | 966,920 |
| 2021-03-16 | $20.48 | $21.23 | $20.34 | $21.09 | $21.09 | 1,622,462 |
| 2021-03-15 | $20.78 | $20.78 | $19.96 | $20.25 | $20.25 | 2,202,806 |
| 2021-03-12 | $22.87 | $23.08 | $21.64 | $21.75 | $21.75 | 1,622,578 |
| 2021-03-11 | $23.13 | $23.61 | $22.62 | $23.02 | $23.02 | 993,736 |
| 2021-03-10 | $22.50 | $23.72 | $22.24 | $23.39 | $23.39 | 1,358,582 |
| 2021-03-09 | $22.74 | $23.43 | $22.51 | $23.06 | $23.06 | 938,785 |
| 2021-03-08 | $22.64 | $23.05 | $22.45 | $22.99 | $22.99 | 830,840 |
| 2021-03-05 | $24.39 | $24.54 | $23.35 | $23.72 | $23.72 | 643,309 |
| 2021-03-04 | $24.89 | $25.08 | $23.43 | $24.46 | $24.46 | 1,351,698 |
| 2021-03-03 | $26.19 | $26.34 | $25.47 | $25.59 | $25.59 | 891,715 |
| 2021-03-02 | $25.50 | $26.39 | $25.37 | $26.19 | $26.19 | 1,251,024 |
| 2021-03-01 | $24.51 | $25.28 | $24.43 | $25.05 | $25.05 | 933,233 |
| 2021-02-26 | $24.27 | $25.18 | $24.06 | $24.82 | $24.82 | 834,806 |
| 2021-02-25 | $24.97 | $25.80 | $24.70 | $24.77 | $24.77 | 1,310,617 |
| 2021-02-24 | $25.95 | $26.08 | $25.14 | $25.39 | $25.39 | 1,412,628 |
| 2021-02-23 | $26.80 | $26.91 | $26.12 | $26.48 | $26.48 | 931,399 |
| 2021-02-22 | $26.96 | $28.13 | $26.55 | $27.55 | $27.55 | 1,261,929 |
| 2021-02-19 | $28.70 | $29.07 | $28.05 | $28.38 | $28.38 | 1,658,565 |
| 2021-02-18 | $28.60 | $28.60 | $27.43 | $27.49 | $27.49 | 2,050,743 |
| 2021-02-17 | $28.10 | $29.45 | $27.62 | $29.12 | $29.12 | 1,812,828 |
| 2021-02-16 | $28.98 | $28.98 | $27.08 | $28.23 | $28.23 | 2,801,652 |
| 2021-02-12 | $26.33 | $27.39 | $25.80 | $26.78 | $26.78 | 1,595,569 |
| 2021-02-11 | $27.77 | $27.79 | $25.53 | $25.69 | $25.69 | 3,015,457 |
| 2021-02-10 | $26.27 | $27.54 | $25.93 | $27.36 | $27.36 | 1,574,934 |
| 2021-02-09 | $25.38 | $26.05 | $25.02 | $25.52 | $25.52 | 1,651,024 |
| 2021-02-08 | $26.55 | $26.96 | $25.86 | $26.64 | $26.64 | 1,896,448 |
| 2021-02-05 | $29.63 | $29.63 | $25.95 | $26.43 | $26.43 | 3,751,008 |
| 2021-02-04 | $25.13 | $28.31 | $24.75 | $27.96 | $27.96 | 3,648,947 |
| 2021-02-03 | $25.65 | $25.83 | $24.20 | $24.64 | $24.64 | 2,754,051 |
| 2021-02-02 | $28.39 | $28.48 | $25.30 | $25.81 | $25.81 | 2,903,677 |
| 2021-02-01 | $25.36 | $26.33 | $25.08 | $25.38 | $25.38 | 2,802,705 |
| 2021-01-29 | $22.80 | $23.52 | $21.18 | $21.40 | $21.40 | 2,164,668 |
| 2021-01-28 | $23.02 | $23.57 | $21.77 | $23.44 | $23.44 | 2,729,499 |
| 2021-01-27 | $23.45 | $24.33 | $23.10 | $23.35 | $23.35 | 1,862,002 |
| 2021-01-26 | $22.29 | $22.72 | $21.80 | $22.62 | $22.62 | 1,271,356 |
| 2021-01-25 | $21.12 | $22.10 | $20.95 | $22.00 | $22.00 | 2,192,390 |
| 2021-01-22 | $19.72 | $20.12 | $19.43 | $19.68 | $19.68 | 1,584,423 |
| 2021-01-21 | $20.09 | $20.52 | $19.76 | $20.43 | $20.43 | 1,944,753 |
| 2021-01-20 | $20.11 | $21.26 | $19.75 | $20.96 | $20.96 | 1,771,994 |
| 2021-01-19 | $21.46 | $21.62 | $20.49 | $20.83 | $20.83 | 3,142,180 |
| 2021-01-15 | $24.51 | $24.55 | $23.32 | $24.07 | $24.07 | 1,722,222 |
| 2021-01-14 | $23.92 | $24.80 | $22.62 | $22.85 | $22.85 | 2,030,500 |
| 2021-01-13 | $24.10 | $25.00 | $23.40 | $24.01 | $24.01 | 1,801,363 |
| 2021-01-12 | $25.56 | $25.87 | $23.41 | $23.87 | $23.87 | 2,169,471 |
| 2021-01-11 | $21.96 | $24.88 | $21.91 | $24.54 | $24.54 | 1,964,683 |
| 2021-01-08 | $22.75 | $23.65 | $22.41 | $23.10 | $23.10 | 1,350,133 |
| 2021-01-07 | $23.62 | $24.24 | $22.90 | $22.94 | $22.94 | 2,227,280 |
| 2021-01-06 | $22.80 | $24.48 | $22.76 | $23.62 | $23.62 | 1,640,993 |
| 2021-01-05 | $23.22 | $23.87 | $23.01 | $23.45 | $23.45 | 1,803,950 |
| 2021-01-04 | $22.30 | $22.63 | $21.44 | $22.02 | $22.02 | 1,674,397 |
| 2020-12-31 | $20.18 | $21.15 | $19.50 | $21.07 | $21.07 | 1,883,666 |
| 2020-12-30 | $19.61 | $19.99 | $18.82 | $19.48 | $19.48 | 1,439,853 |
| 2020-12-29 | $18.95 | $20.19 | $18.93 | $19.71 | $19.71 | 2,681,678 |
| 2020-12-28 | $17.25 | $18.55 | $17.05 | $18.25 | $18.25 | 4,120,737 |
| 2020-12-24 | $21.84 | $22.39 | $21.28 | $21.31 | $21.31 | 1,342,055 |
| 2020-12-23 | $23.42 | $23.73 | $21.48 | $22.03 | $22.03 | 3,322,126 |
| 2020-12-22 | $24.83 | $25.24 | $24.23 | $24.54 | $24.54 | 1,413,167 |
| 2020-12-21 | $23.71 | $23.87 | $23.15 | $23.77 | $23.77 | 1,167,284 |
| 2020-12-18 | $23.78 | $24.10 | $23.11 | $23.79 | $23.79 | 1,406,127 |
| 2020-12-17 | $23.85 | $24.15 | $22.45 | $23.26 | $23.26 | 2,292,042 |
| 2020-12-16 | $22.98 | $23.94 | $22.93 | $23.69 | $23.69 | 1,422,548 |
| 2020-12-15 | $22.83 | $23.88 | $22.65 | $23.49 | $23.49 | 2,068,135 |
| 2020-12-14 | $23.68 | $23.96 | $22.60 | $23.23 | $23.23 | 1,903,779 |
| 2020-12-11 | $22.19 | $23.01 | $22.17 | $22.50 | $22.50 | 1,752,078 |
| 2020-12-10 | $20.71 | $22.60 | $20.47 | $22.19 | $22.19 | 3,661,283 |
| 2020-12-09 | $21.08 | $21.16 | $19.83 | $19.99 | $19.99 | 2,313,032 |
| 2020-12-08 | $20.06 | $20.45 | $19.02 | $20.17 | $20.17 | 2,739,908 |
| 2020-12-07 | $19.58 | $20.15 | $19.22 | $19.93 | $19.93 | 3,739,721 |
| 2020-12-04 | $21.87 | $23.43 | $21.86 | $22.49 | $22.49 | 3,162,844 |
| 2020-12-03 | $22.91 | $22.95 | $21.03 | $21.56 | $21.56 | 6,696,770 |
| 2020-12-02 | $28.67 | $28.85 | $25.99 | $26.13 | $26.13 | 3,102,705 |
| 2020-12-01 | $29.09 | $29.24 | $27.77 | $28.65 | $28.65 | 2,745,697 |
| 2020-11-30 | $30.66 | $30.95 | $28.60 | $29.74 | $29.74 | 2,068,570 |
| 2020-11-27 | $28.84 | $28.97 | $27.68 | $27.80 | $27.80 | 1,527,636 |
| 2020-11-25 | $29.22 | $31.22 | $28.51 | $30.14 | $30.14 | 1,843,232 |
| 2020-11-24 | $28.95 | $29.32 | $28.45 | $28.94 | $28.94 | 1,527,392 |
| 2020-11-23 | $27.14 | $27.97 | $26.98 | $27.62 | $27.62 | 1,115,685 |
| 2020-11-20 | $26.61 | $27.04 | $26.29 | $26.75 | $26.75 | 1,248,504 |
| 2020-11-19 | $24.77 | $26.68 | $24.46 | $25.93 | $25.93 | 3,757,312 |
| 2020-11-18 | $28.79 | $29.25 | $27.72 | $27.97 | $27.97 | 1,410,206 |
| 2020-11-17 | $28.49 | $28.59 | $27.48 | $28.10 | $28.10 | 1,177,588 |
| 2020-11-16 | $30.05 | $30.11 | $28.18 | $28.29 | $28.29 | 3,077,149 |
| 2020-11-13 | $35.28 | $35.58 | $33.60 | $34.03 | $34.03 | 1,192,785 |
| 2020-11-12 | $34.27 | $35.08 | $33.07 | $33.23 | $33.23 | 1,262,378 |
| 2020-11-11 | $33.86 | $35.26 | $32.55 | $34.96 | $34.96 | 1,235,516 |
| 2020-11-10 | $32.05 | $34.40 | $32.04 | $33.43 | $33.43 | 1,374,849 |
| 2020-11-09 | $32.02 | $32.41 | $31.24 | $31.64 | $31.64 | 1,105,657 |
| 2020-11-06 | $33.30 | $33.31 | $31.86 | $32.53 | $32.53 | 1,621,712 |
| 2020-11-05 | $36.09 | $36.83 | $33.21 | $33.36 | $33.36 | 2,243,329 |
| 2020-11-04 | $35.24 | $36.41 | $34.77 | $35.87 | $35.87 | 1,417,343 |
| 2020-11-03 | $37.00 | $37.07 | $35.51 | $36.08 | $36.08 | 2,143,038 |
| 2020-11-02 | $39.99 | $40.70 | $39.44 | $40.06 | $40.06 | 1,215,573 |
| 2020-10-30 | $40.35 | $42.81 | $40.30 | $42.78 | $42.78 | 700,772 |
| 2020-10-29 | $38.56 | $42.29 | $37.93 | $41.64 | $41.64 | 1,448,395 |
| 2020-10-28 | $40.95 | $41.74 | $40.69 | $40.99 | $40.99 | 577,715 |
| 2020-10-27 | $38.82 | $42.04 | $38.76 | $41.30 | $41.30 | 815,612 |
| 2020-10-26 | $40.77 | $41.12 | $39.21 | $40.12 | $40.12 | 735,103 |
| 2020-10-23 | $39.57 | $39.98 | $38.87 | $38.96 | $38.96 | 633,913 |
| 2020-10-22 | $41.81 | $42.37 | $40.58 | $40.73 | $40.73 | 777,160 |
| 2020-10-21 | $42.73 | $43.04 | $42.26 | $42.53 | $42.53 | 639,338 |
| 2020-10-20 | $42.20 | $42.43 | $40.50 | $40.95 | $40.95 | 786,176 |
| 2020-10-19 | $41.15 | $41.85 | $40.65 | $41.63 | $41.63 | 711,786 |
| 2020-10-16 | $41.44 | $42.11 | $40.40 | $40.86 | $40.86 | 1,130,075 |
| 2020-10-15 | $41.12 | $41.50 | $40.35 | $40.98 | $40.98 | 857,375 |
| 2020-10-14 | $38.43 | $39.93 | $38.34 | $39.60 | $39.60 | 1,108,789 |
| 2020-10-13 | $39.62 | $40.99 | $39.27 | $39.95 | $39.95 | 1,252,225 |
| 2020-10-12 | $41.94 | $42.14 | $39.81 | $40.15 | $40.15 | 1,577,166 |
| 2020-10-09 | $39.83 | $40.55 | $38.60 | $39.15 | $39.15 | 1,518,869 |
| 2020-10-08 | $34.97 | $37.16 | $34.44 | $36.70 | $36.70 | 1,989,992 |
| 2020-10-07 | $37.70 | $38.08 | $34.45 | $36.20 | $36.20 | 1,716,713 |
| 2020-10-06 | $35.58 | $37.30 | $33.55 | $34.04 | $34.04 | 2,086,436 |
| 2020-10-05 | $37.40 | $39.48 | $36.47 | $37.40 | $37.40 | 2,527,708 |
| 2020-10-02 | $32.76 | $35.04 | $31.80 | $32.59 | $32.59 | 1,818,813 |
| 2020-10-01 | $34.46 | $34.77 | $32.06 | $33.57 | $33.57 | 2,056,357 |
| 2020-09-30 | $34.67 | $35.75 | $33.09 | $34.63 | $34.63 | 1,181,032 |
| 2020-09-29 | $36.87 | $37.51 | $33.79 | $33.91 | $33.91 | 3,133,335 |
| 2020-09-28 | $40.12 | $42.90 | $39.70 | $41.82 | $41.82 | 774,390 |
| 2020-09-25 | $44.00 | $44.78 | $42.30 | $42.87 | $42.87 | 658,559 |
| 2020-09-24 | $43.86 | $46.52 | $41.88 | $44.76 | $44.76 | 1,094,707 |
| 2020-09-23 | $40.22 | $43.77 | $39.90 | $42.86 | $42.86 | 1,738,698 |
| 2020-09-22 | $37.83 | $37.92 | $35.83 | $36.84 | $36.84 | 1,032,511 |
| 2020-09-21 | $37.66 | $40.86 | $36.76 | $40.26 | $40.26 | 1,301,944 |
| 2020-09-18 | $36.67 | $38.56 | $36.05 | $38.24 | $38.24 | 954,886 |
| 2020-09-17 | $36.65 | $36.83 | $34.06 | $35.83 | $35.83 | 1,716,798 |
| 2020-09-16 | $40.59 | $40.73 | $38.34 | $38.76 | $38.76 | 654,249 |
| 2020-09-15 | $40.93 | $42.10 | $40.89 | $41.04 | $41.04 | 1,365,371 |
| 2020-09-14 | $42.95 | $43.50 | $40.68 | $41.29 | $41.29 | 883,383 |
| 2020-09-11 | $42.50 | $42.50 | $40.80 | $40.81 | $40.81 | 542,080 |
| 2020-09-10 | $43.85 | $44.72 | $42.72 | $42.89 | $42.89 | 632,461 |
| 2020-09-09 | $46.37 | $46.39 | $44.40 | $45.12 | $45.12 | 639,993 |
| 2020-09-08 | $47.37 | $47.77 | $45.00 | $45.23 | $45.23 | 710,959 |
| 2020-09-04 | $46.71 | $49.55 | $45.73 | $49.26 | $49.26 | 478,492 |
| 2020-09-03 | $48.01 | $48.20 | $46.27 | $47.15 | $47.15 | 528,405 |
| 2020-09-02 | $46.64 | $48.83 | $46.07 | $47.73 | $47.73 | 1,285,632 |
| 2020-09-01 | $46.31 | $48.00 | $45.05 | $46.25 | $46.25 | 729,034 |
| 2020-08-31 | $44.27 | $47.79 | $43.55 | $47.27 | $47.27 | 897,026 |
| 2020-08-28 | $46.99 | $47.69 | $45.88 | $46.86 | $46.86 | 725,498 |
| 2020-08-27 | $45.58 | $48.03 | $45.47 | $47.44 | $47.44 | 901,238 |
| 2020-08-26 | $44.97 | $45.56 | $42.89 | $43.15 | $43.15 | 565,182 |
| 2020-08-25 | $45.19 | $45.72 | $44.64 | $44.75 | $44.75 | 452,660 |
| 2020-08-24 | $46.10 | $46.90 | $45.43 | $45.58 | $45.58 | 484,850 |
| 2020-08-21 | $41.95 | $45.69 | $41.84 | $45.18 | $45.18 | 748,829 |
| 2020-08-20 | $45.38 | $45.66 | $43.90 | $43.95 | $43.95 | 478,681 |
| 2020-08-19 | $45.35 | $45.97 | $44.88 | $45.50 | $45.50 | 397,404 |
| 2020-08-18 | $45.70 | $46.33 | $44.97 | $45.32 | $45.32 | 620,728 |
| 2020-08-17 | $44.01 | $44.35 | $42.51 | $43.63 | $43.63 | 498,297 |
| 2020-08-14 | $42.69 | $44.34 | $42.30 | $43.48 | $43.48 | 1,142,259 |
| 2020-08-13 | $39.50 | $40.57 | $39.17 | $40.37 | $40.37 | 704,678 |
| 2020-08-12 | $37.70 | $39.75 | $37.20 | $39.28 | $39.28 | 651,710 |
| 2020-08-11 | $40.34 | $40.68 | $38.95 | $38.99 | $38.99 | 696,841 |
| 2020-08-10 | $40.61 | $40.78 | $37.81 | $39.32 | $39.32 | 858,621 |
| 2020-08-07 | $41.60 | $42.61 | $39.70 | $42.33 | $42.33 | 1,006,334 |
| 2020-08-06 | $43.55 | $43.64 | $38.30 | $38.69 | $38.69 | 1,374,718 |
| 2020-08-05 | $41.00 | $42.69 | $39.33 | $41.14 | $41.14 | 1,861,597 |
| 2020-08-04 | $37.38 | $40.61 | $36.40 | $40.09 | $40.09 | 1,596,507 |
| 2020-08-03 | $33.69 | $38.84 | $33.23 | $37.39 | $37.39 | 3,193,625 |
| 2020-07-31 | $28.79 | $29.15 | $27.32 | $27.95 | $27.95 | 1,241,168 |
| 2020-07-30 | $30.81 | $31.11 | $28.41 | $28.84 | $28.84 | 1,714,858 |
| 2020-07-29 | $30.45 | $32.39 | $30.02 | $31.35 | $31.35 | 1,720,964 |
| 2020-07-28 | $30.00 | $30.14 | $28.40 | $29.83 | $29.83 | 1,328,138 |
| 2020-07-27 | $29.40 | $29.75 | $27.05 | $27.54 | $27.54 | 1,561,516 |
| 2020-07-24 | $28.66 | $30.35 | $28.45 | $30.11 | $30.11 | 1,055,616 |
| 2020-07-23 | $26.47 | $29.72 | $25.67 | $29.09 | $29.09 | 2,381,712 |
| 2020-07-22 | $24.63 | $26.24 | $24.35 | $26.02 | $26.02 | 1,195,103 |
| 2020-07-21 | $25.59 | $25.73 | $24.95 | $25.28 | $25.28 | 1,042,276 |
| 2020-07-20 | $25.45 | $25.45 | $23.61 | $24.80 | $24.80 | 2,099,445 |
| 2020-07-17 | $27.74 | $28.03 | $26.73 | $26.92 | $26.92 | 1,033,710 |
| 2020-07-16 | $28.73 | $29.69 | $27.01 | $27.56 | $27.56 | 1,630,080 |
| 2020-07-15 | $28.44 | $29.15 | $27.40 | $29.05 | $29.05 | 891,448 |
| 2020-07-14 | $27.59 | $28.75 | $27.30 | $28.12 | $28.12 | 950,609 |
| 2020-07-13 | $29.65 | $30.05 | $27.86 | $27.91 | $27.91 | 1,384,919 |
| 2020-07-10 | $30.00 | $30.71 | $29.60 | $29.97 | $29.97 | 992,165 |
| 2020-07-09 | $32.32 | $32.53 | $28.90 | $29.00 | $29.00 | 1,426,403 |
| 2020-07-08 | $32.00 | $32.17 | $30.63 | $31.10 | $31.10 | 862,575 |
| 2020-07-07 | $33.72 | $34.67 | $32.73 | $32.83 | $32.83 | 1,036,378 |
| 2020-07-06 | $30.36 | $31.65 | $29.72 | $31.51 | $31.51 | 1,165,655 |
| 2020-07-02 | $26.62 | $28.24 | $26.55 | $27.63 | $27.63 | 680,465 |
| 2020-07-01 | $26.75 | $27.03 | $25.72 | $26.70 | $26.70 | 826,065 |
| 2020-06-30 | $28.88 | $29.06 | $27.13 | $28.36 | $28.36 | 792,827 |
| 2020-06-29 | $26.37 | $28.50 | $26.17 | $26.92 | $26.92 | 1,284,818 |
| 2020-06-26 | $22.73 | $23.70 | $22.69 | $22.95 | $22.95 | 483,446 |
| 2020-06-25 | $25.26 | $25.43 | $22.50 | $22.90 | $22.90 | 1,353,392 |
| 2020-06-24 | $27.03 | $27.89 | $26.38 | $26.48 | $26.48 | 332,698 |
| 2020-06-23 | $27.83 | $28.04 | $27.01 | $27.14 | $27.14 | 300,338 |
| 2020-06-22 | $29.23 | $30.19 | $28.20 | $28.40 | $28.40 | 352,030 |
| 2020-06-19 | $28.83 | $29.57 | $28.75 | $29.05 | $29.05 | 63,323 |
| 2020-06-18 | $28.09 | $29.18 | $27.74 | $28.49 | $28.49 | 68,808 |
| 2020-06-17 | $27.84 | $28.75 | $27.58 | $28.44 | $28.44 | 65,998 |
| 2020-06-16 | $28.11 | $28.46 | $27.50 | $27.87 | $27.87 | 147,973 |
| 2020-06-15 | $30.75 | $30.75 | $29.45 | $29.77 | $29.77 | 129,191 |
| 2020-06-12 | $33.51 | $33.78 | $31.19 | $31.72 | $31.72 | 126,243 |
| 2020-06-11 | $34.28 | $34.90 | $33.15 | $34.32 | $34.32 | 128,148 |
| 2020-06-10 | $33.45 | $34.24 | $33.15 | $33.49 | $33.49 | 149,667 |
| 2020-06-09 | $33.35 | $33.76 | $32.65 | $32.88 | $32.88 | 165,181 |
| 2020-06-08 | $33.70 | $34.52 | $33.30 | $34.40 | $34.40 | 267,614 |
| 2020-06-05 | $36.20 | $36.30 | $33.50 | $34.33 | $34.33 | 242,995 |
| 2020-06-04 | $35.39 | $36.01 | $34.29 | $35.30 | $35.30 | 84,248 |
| 2020-06-03 | $36.30 | $36.55 | $34.04 | $34.68 | $34.68 | 185,275 |
| 2020-06-02 | $34.00 | $34.42 | $33.21 | $33.43 | $33.43 | 93,965 |
| 2020-06-01 | $33.27 | $35.32 | $33.09 | $33.60 | $33.60 | 298,218 |
| 2020-05-29 | $34.83 | $36.74 | $33.13 | $35.86 | $35.86 | 307,783 |
| 2020-05-28 | $37.06 | $37.54 | $35.30 | $35.37 | $35.37 | 176,717 |
| 2020-05-27 | $38.90 | $39.78 | $37.20 | $37.51 | $37.51 | 283,125 |
| 2020-05-26 | $39.91 | $40.50 | $38.47 | $39.81 | $39.81 | 243,312 |
| 2020-05-22 | $36.47 | $38.58 | $36.35 | $37.96 | $37.96 | 82,928 |
| 2020-05-21 | $37.16 | $37.59 | $35.90 | $37.38 | $37.38 | 177,781 |
| 2020-05-20 | $42.96 | $43.33 | $37.95 | $39.02 | $39.02 | 227,263 |
| 2020-05-19 | $43.54 | $43.57 | $41.77 | $42.21 | $42.21 | 181,997 |
| 2020-05-18 | $40.10 | $43.50 | $39.85 | $41.23 | $41.23 | 321,634 |
| 2020-05-15 | $39.47 | $39.50 | $35.82 | $36.23 | $36.23 | 128,116 |
| 2020-05-14 | $37.60 | $39.96 | $37.40 | $37.49 | $37.49 | 139,528 |
| 2020-05-13 | $40.31 | $40.38 | $36.35 | $38.03 | $38.03 | 133,925 |
| 2020-05-12 | $45.21 | $45.77 | $41.34 | $41.46 | $41.46 | 127,078 |
| 2020-05-11 | $48.33 | $48.94 | $46.30 | $47.83 | $47.83 | 46,989 |
| 2020-05-08 | $47.42 | $48.54 | $46.50 | $47.16 | $47.16 | 89,967 |
| 2020-05-07 | $51.19 | $52.32 | $48.80 | $49.16 | $49.16 | 167,431 |
| 2020-05-06 | $53.03 | $53.03 | $50.83 | $51.58 | $51.58 | 193,017 |
| 2020-05-05 | $58.69 | $60.73 | $56.27 | $56.37 | $56.37 | 242,099 |
| 2020-05-04 | $53.45 | $54.86 | $52.07 | $54.29 | $54.29 | 220,608 |
| 2020-05-01 | $52.00 | $52.76 | $49.24 | $49.45 | $49.45 | 140,764 |
| 2020-04-30 | $48.96 | $51.66 | $47.91 | $51.05 | $51.05 | 155,311 |
| 2020-04-29 | $50.02 | $50.64 | $47.64 | $48.31 | $48.31 | 122,698 |
| 2020-04-28 | $53.17 | $53.30 | $51.00 | $51.51 | $51.51 | 165,081 |
| 2020-04-27 | $45.85 | $51.29 | $45.00 | $50.75 | $50.75 | 211,187 |
| 2020-04-24 | $51.96 | $52.00 | $48.61 | $49.08 | $49.08 | 98,539 |
| 2020-04-23 | $53.32 | $55.00 | $50.69 | $51.40 | $51.40 | 38,637 |
| 2020-04-22 | $52.44 | $56.42 | $52.44 | $55.00 | $55.00 | 66,248 |
| 2020-04-21 | $56.48 | $57.07 | $50.99 | $52.20 | $52.20 | 170,673 |
| 2020-04-20 | $4.99 | $5.60 | $4.90 | $5.50 | $54.95 | 89,646 |
| 2020-04-17 | $4.90 | $5.01 | $4.69 | $4.77 | $47.70 | 40,576 |
| 2020-04-16 | $4.09 | $4.72 | $4.02 | $4.60 | $46.00 | 110,181 |
| 2020-04-15 | $4.47 | $4.48 | $4.17 | $4.20 | $42.00 | 65,647 |
| 2020-04-14 | $4.68 | $4.74 | $4.52 | $4.52 | $45.20 | 36,842 |
| 2020-04-13 | $5.02 | $5.08 | $4.71 | $4.89 | $48.90 | 34,946 |
| 2020-04-09 | $4.91 | $5.00 | $4.74 | $4.80 | $48.00 | 32,019 |
| 2020-04-08 | $5.33 | $5.43 | $4.89 | $4.97 | $49.70 | 56,372 |
| 2020-04-07 | $5.06 | $5.45 | $5.00 | $5.45 | $54.50 | 66,132 |
| 2020-04-06 | $4.35 | $4.71 | $4.34 | $4.69 | $46.90 | 42,554 |
| 2020-04-03 | $3.70 | $4.24 | $3.70 | $4.18 | $41.80 | 56,120 |
| 2020-04-02 | $3.75 | $3.85 | $3.59 | $3.74 | $37.40 | 66,624 |
| 2020-04-01 | $4.07 | $4.08 | $3.87 | $3.91 | $39.10 | 81,075 |
| 2020-03-31 | $4.54 | $4.54 | $4.17 | $4.26 | $42.60 | 26,572 |
| 2020-03-30 | $4.21 | $4.51 | $4.21 | $4.46 | $44.60 | 32,078 |
| 2020-03-27 | $4.35 | $4.45 | $4.27 | $4.36 | $43.60 | 16,899 |
| 2020-03-26 | $4.50 | $4.66 | $4.33 | $4.44 | $44.42 | 35,060 |
| 2020-03-25 | $4.67 | $4.70 | $4.48 | $4.63 | $46.30 | 15,814 |
| 2020-03-24 | $4.69 | $4.75 | $4.54 | $4.72 | $47.20 | 21,764 |
| 2020-03-23 | $4.29 | $4.50 | $4.21 | $4.33 | $43.27 | 36,715 |
| 2020-03-20 | $4.72 | $4.74 | $4.25 | $4.25 | $42.50 | 28,317 |
| 2020-03-19 | $4.37 | $4.67 | $4.33 | $4.65 | $46.50 | 17,349 |
| 2020-03-18 | $4.45 | $4.53 | $3.95 | $4.43 | $44.30 | 54,674 |
| 2020-03-17 | $5.41 | $5.41 | $4.83 | $4.88 | $48.80 | 30,613 |
| 2020-03-16 | $5.38 | $5.55 | $5.11 | $5.30 | $53.00 | 22,834 |
| 2020-03-13 | $6.09 | $6.13 | $5.62 | $5.90 | $59.00 | 73,676 |
| 2020-03-12 | $5.37 | $5.81 | $5.28 | $5.55 | $55.50 | 57,355 |
| 2020-03-11 | $6.42 | $6.59 | $5.74 | $5.83 | $58.30 | 57,908 |
| 2020-03-10 | $5.65 | $6.30 | $5.64 | $6.18 | $61.80 | 64,309 |
| 2020-03-09 | $4.99 | $5.53 | $4.70 | $5.52 | $55.20 | 59,878 |
| 2020-03-06 | $5.12 | $5.16 | $4.86 | $4.95 | $49.50 | 33,041 |
| 2020-03-05 | $5.50 | $5.52 | $5.18 | $5.19 | $51.90 | 27,419 |
| 2020-03-04 | $5.59 | $5.64 | $5.39 | $5.60 | $55.95 | 20,300 |
| 2020-03-03 | $5.40 | $5.61 | $5.30 | $5.40 | $54.00 | 50,838 |
| 2020-03-02 | $5.08 | $5.20 | $5.00 | $5.13 | $51.30 | 28,060 |
| 2020-02-28 | $4.94 | $5.05 | $4.77 | $4.83 | $48.30 | 39,901 |
| 2020-02-27 | $5.16 | $5.23 | $5.00 | $5.13 | $51.30 | 63,602 |
| 2020-02-26 | $5.90 | $5.94 | $5.59 | $5.59 | $55.90 | 25,080 |
| 2020-02-25 | $5.89 | $5.92 | $5.71 | $5.76 | $57.55 | 26,097 |
| 2020-02-24 | $5.88 | $5.92 | $5.71 | $5.80 | $58.00 | 112,293 |
| 2020-02-21 | $6.07 | $6.24 | $6.05 | $6.14 | $61.40 | 43,317 |
| 2020-02-20 | $6.35 | $6.82 | $6.20 | $6.20 | $62.00 | 58,319 |
| 2020-02-19 | $6.42 | $6.58 | $6.36 | $6.51 | $65.10 | 32,093 |
| 2020-02-18 | $6.38 | $6.47 | $6.27 | $6.36 | $63.60 | 71,192 |
| 2020-02-14 | $5.92 | $5.95 | $5.84 | $5.84 | $58.40 | 14,165 |
| 2020-02-13 | $6.04 | $6.09 | $5.87 | $5.89 | $58.90 | 28,182 |
| 2020-02-12 | $5.92 | $6.06 | $5.86 | $6.01 | $60.05 | 47,177 |
| 2020-02-11 | $5.61 | $5.74 | $5.54 | $5.69 | $56.90 | 24,910 |
| 2020-02-10 | $5.70 | $5.77 | $5.54 | $5.59 | $55.90 | 87,262 |
| 2020-02-07 | $6.38 | $6.43 | $6.11 | $6.12 | $61.20 | 29,806 |
| 2020-02-06 | $6.10 | $6.48 | $6.06 | $6.21 | $62.10 | 65,196 |
| 2020-02-05 | $5.98 | $6.26 | $5.95 | $6.26 | $62.60 | 40,816 |
| 2020-02-04 | $6.03 | $6.35 | $6.00 | $6.30 | $63.00 | 50,784 |
| 2020-02-03 | $6.10 | $6.10 | $5.89 | $5.92 | $59.20 | 31,897 |
| 2020-01-31 | $6.07 | $6.15 | $6.01 | $6.05 | $60.50 | 23,328 |
| 2020-01-30 | $6.05 | $6.23 | $5.89 | $6.00 | $60.00 | 88,702 |
| 2020-01-29 | $6.30 | $6.33 | $6.18 | $6.30 | $63.00 | 35,972 |
| 2020-01-28 | $6.51 | $6.64 | $6.45 | $6.51 | $65.10 | 93,255 |
| 2020-01-27 | $6.66 | $6.66 | $6.23 | $6.28 | $62.80 | 53,910 |
| 2020-01-24 | $6.34 | $6.35 | $6.20 | $6.27 | $62.70 | 46,909 |
| 2020-01-23 | $6.69 | $6.83 | $6.46 | $6.58 | $65.80 | 71,411 |
| 2020-01-22 | $6.52 | $6.66 | $6.44 | $6.55 | $65.50 | 43,398 |
| 2020-01-21 | $6.63 | $6.71 | $6.20 | $6.46 | $64.60 | 169,260 |
| 2020-01-17 | $7.25 | $7.26 | $7.05 | $7.07 | $70.70 | 125,351 |
| 2020-01-16 | $7.85 | $8.11 | $7.48 | $7.54 | $75.40 | 105,933 |
| 2020-01-15 | $7.88 | $7.95 | $7.80 | $7.85 | $78.50 | 89,139 |
| 2020-01-14 | $8.70 | $8.74 | $8.28 | $8.29 | $82.90 | 64,412 |
| 2020-01-13 | $8.29 | $8.44 | $8.12 | $8.40 | $84.00 | 65,885 |
| 2020-01-10 | $8.46 | $8.59 | $8.39 | $8.48 | $84.80 | 50,766 |
| 2020-01-09 | $8.09 | $8.34 | $7.90 | $8.27 | $82.70 | 45,259 |
| 2020-01-08 | $8.23 | $8.28 | $7.96 | $8.25 | $82.50 | 53,875 |
| 2020-01-07 | $8.16 | $8.44 | $8.16 | $8.29 | $82.90 | 62,119 |
| 2020-01-06 | $8.24 | $8.29 | $8.05 | $8.28 | $82.80 | 86,651 |
| 2020-01-03 | $8.00 | $8.19 | $7.91 | $7.96 | $79.60 | 56,991 |
| 2020-01-02 | $8.16 | $8.18 | $7.86 | $7.96 | $79.60 | 71,051 |
| 2019-12-31 | $8.25 | $8.46 | $8.16 | $8.34 | $83.40 | 60,963 |
| 2019-12-30 | $8.54 | $8.63 | $8.38 | $8.42 | $84.20 | 48,953 |
| 2019-12-27 | $8.39 | $8.63 | $8.19 | $8.61 | $86.10 | 109,439 |
| 2019-12-26 | $8.72 | $8.86 | $8.68 | $8.70 | $87.00 | 56,624 |
| 2019-12-24 | $8.33 | $8.43 | $8.22 | $8.36 | $83.60 | 38,579 |
| 2019-12-23 | $8.52 | $8.59 | $8.42 | $8.52 | $85.20 | 89,978 |
| 2019-12-20 | $9.16 | $9.18 | $8.94 | $9.08 | $90.80 | 72,853 |
| 2019-12-19 | $8.62 | $8.95 | $8.62 | $8.90 | $89.00 | 54,546 |
| 2019-12-18 | $8.87 | $8.90 | $8.74 | $8.87 | $88.72 | 33,205 |
| 2019-12-17 | $9.07 | $9.23 | $8.97 | $9.13 | $91.30 | 30,918 |
| 2019-12-16 | $9.35 | $9.44 | $9.26 | $9.30 | $93.00 | 27,261 |
| 2019-12-13 | $9.00 | $9.18 | $8.89 | $9.02 | $90.20 | 22,650 |
| 2019-12-12 | $8.99 | $9.48 | $8.87 | $9.35 | $93.50 | 36,491 |
| 2019-12-11 | $9.03 | $9.12 | $8.73 | $8.75 | $87.50 | 25,810 |
| 2019-12-10 | $8.79 | $9.04 | $8.67 | $8.91 | $89.10 | 36,536 |
| 2019-12-09 | $8.60 | $8.82 | $8.43 | $8.82 | $88.20 | 100,739 |
| 2019-12-06 | $10.09 | $10.14 | $9.40 | $9.56 | $95.60 | 46,533 |
| 2019-12-05 | $10.29 | $10.50 | $10.04 | $10.13 | $101.30 | 30,336 |
| 2019-12-04 | $9.95 | $10.20 | $9.73 | $10.11 | $101.10 | 38,491 |
| 2019-12-03 | $10.11 | $10.88 | $10.03 | $10.35 | $103.50 | 81,892 |
| 2019-12-02 | $9.43 | $9.56 | $9.13 | $9.53 | $95.30 | 51,173 |
| 2019-11-29 | $9.89 | $9.94 | $9.38 | $9.43 | $94.30 | 98,526 |
| 2019-11-27 | $11.13 | $11.27 | $10.88 | $10.98 | $109.80 | 53,374 |
| 2019-11-26 | $11.20 | $11.30 | $10.98 | $11.28 | $112.80 | 81,454 |
| 2019-11-25 | $11.91 | $11.96 | $11.65 | $11.73 | $117.30 | 91,489 |
| 2019-11-22 | $12.55 | $13.05 | $12.54 | $12.87 | $128.70 | 69,558 |
| 2019-11-21 | $11.93 | $12.28 | $11.69 | $12.23 | $122.30 | 40,977 |
| 2019-11-20 | $11.94 | $12.19 | $11.84 | $12.05 | $120.50 | 21,569 |
| 2019-11-19 | $11.80 | $11.96 | $11.66 | $11.70 | $117.00 | 45,113 |
| 2019-11-18 | $12.54 | $12.75 | $12.06 | $12.11 | $121.10 | 49,226 |
| 2019-11-15 | $13.06 | $13.71 | $12.87 | $13.28 | $132.80 | 33,582 |
| 2019-11-14 | $13.21 | $13.50 | $12.94 | $13.05 | $130.50 | 34,077 |
| 2019-11-13 | $12.73 | $13.45 | $12.51 | $13.40 | $134.00 | 58,116 |
| 2019-11-12 | $13.32 | $13.32 | $12.88 | $13.04 | $130.40 | 25,944 |
| 2019-11-11 | $13.38 | $13.43 | $12.96 | $13.17 | $131.74 | 72,400 |
| 2019-11-08 | $14.78 | $14.78 | $14.33 | $14.61 | $146.10 | 28,523 |
| 2019-11-07 | $14.69 | $15.41 | $14.18 | $14.68 | $146.80 | 82,351 |
| 2019-11-06 | $15.45 | $15.60 | $14.93 | $15.04 | $150.40 | 45,152 |
| 2019-11-05 | $15.43 | $15.61 | $15.04 | $15.44 | $154.40 | 59,896 |
| 2019-11-04 | $14.89 | $15.07 | $14.67 | $14.88 | $148.80 | 56,772 |
| 2019-11-01 | $12.97 | $14.01 | $12.93 | $13.83 | $138.30 | 61,244 |
| 2019-10-31 | $13.94 | $13.97 | $13.00 | $13.29 | $132.90 | 86,856 |
| 2019-10-30 | $13.92 | $13.97 | $13.54 | $13.76 | $137.60 | 59,115 |
| 2019-10-29 | $13.32 | $13.76 | $13.03 | $13.07 | $130.70 | 131,745 |
| 2019-10-28 | $12.44 | $12.75 | $12.15 | $12.60 | $126.00 | 93,920 |
| 2019-10-25 | $11.70 | $11.84 | $11.60 | $11.74 | $117.40 | 36,514 |
| 2019-10-24 | $11.64 | $11.83 | $11.33 | $11.81 | $118.10 | 60,332 |
| 2019-10-23 | $11.70 | $11.70 | $11.37 | $11.48 | $114.80 | 50,851 |
| 2019-10-22 | $11.89 | $12.00 | $11.74 | $11.79 | $117.90 | 39,540 |
| 2019-10-21 | $11.80 | $11.89 | $11.57 | $11.88 | $118.80 | 57,303 |
| 2019-10-18 | $12.25 | $12.62 | $12.14 | $12.61 | $126.11 | 29,906 |
| 2019-10-17 | $12.31 | $12.57 | $12.11 | $12.40 | $124.00 | 48,287 |
| 2019-10-16 | $12.70 | $12.75 | $12.01 | $12.07 | $120.70 | 45,506 |
| 2019-10-15 | $12.30 | $12.54 | $12.19 | $12.54 | $125.40 | 45,199 |
| 2019-10-14 | $12.44 | $12.44 | $11.96 | $12.29 | $122.90 | 40,932 |
| 2019-10-11 | $11.60 | $12.07 | $11.40 | $11.98 | $119.80 | 48,110 |
| 2019-10-10 | $11.89 | $12.07 | $11.57 | $11.58 | $115.80 | 66,560 |
| 2019-10-09 | $12.28 | $12.50 | $11.82 | $11.86 | $118.60 | 53,820 |
| 2019-10-08 | $12.32 | $12.48 | $12.19 | $12.43 | $124.26 | 31,044 |
| 2019-10-07 | $12.66 | $12.97 | $12.46 | $12.58 | $125.80 | 38,182 |
| 2019-10-04 | $12.48 | $13.58 | $12.40 | $13.07 | $130.70 | 60,940 |
| 2019-10-03 | $11.97 | $13.06 | $11.65 | $12.93 | $129.30 | 79,200 |
| 2019-10-02 | $12.42 | $12.51 | $11.96 | $12.13 | $121.30 | 41,883 |
| 2019-10-01 | $12.50 | $12.64 | $12.20 | $12.50 | $124.96 | 49,020 |
| 2019-09-30 | $13.01 | $13.24 | $12.82 | $12.87 | $128.70 | 27,549 |
| 2019-09-27 | $13.49 | $13.95 | $13.48 | $13.66 | $136.60 | 15,734 |
| 2019-09-26 | $14.80 | $14.84 | $13.81 | $14.22 | $142.20 | 24,844 |
| 2019-09-25 | $14.61 | $15.20 | $14.53 | $15.05 | $150.50 | 10,555 |
| 2019-09-24 | $15.75 | $15.75 | $15.05 | $15.11 | $151.10 | 15,585 |
| 2019-09-23 | $15.24 | $15.67 | $15.08 | $15.55 | $155.50 | 22,143 |
| 2019-09-20 | $15.99 | $15.99 | $15.23 | $15.58 | $155.80 | 27,483 |
| 2019-09-19 | $16.41 | $16.42 | $15.61 | $15.82 | $158.20 | 18,876 |
| 2019-09-18 | $17.14 | $17.17 | $16.47 | $16.83 | $168.30 | 17,508 |
| 2019-09-17 | $17.33 | $17.73 | $17.19 | $17.25 | $172.50 | 15,110 |
| 2019-09-16 | $17.33 | $17.80 | $17.14 | $17.67 | $176.70 | 32,968 |
| 2019-09-13 | $16.28 | $17.02 | $15.96 | $16.85 | $168.46 | 30,166 |
| 2019-09-12 | $15.80 | $16.28 | $15.62 | $16.14 | $161.40 | 17,070 |
| 2019-09-11 | $15.96 | $16.45 | $15.87 | $15.93 | $159.30 | 28,838 |
| 2019-09-10 | $16.68 | $16.77 | $16.26 | $16.39 | $163.90 | 31,541 |
| 2019-09-09 | $15.92 | $16.57 | $15.92 | $16.55 | $165.50 | 30,428 |
| 2019-09-06 | $14.70 | $15.57 | $14.68 | $15.39 | $153.90 | 25,582 |
| 2019-09-05 | $14.69 | $15.04 | $14.26 | $14.81 | $148.10 | 33,495 |
| 2019-09-04 | $14.11 | $14.84 | $13.89 | $14.70 | $147.00 | 33,667 |
| 2019-09-03 | $13.60 | $13.77 | $13.48 | $13.64 | $136.40 | 28,869 |
| 2019-08-30 | $12.85 | $13.12 | $12.76 | $12.86 | $128.60 | 10,784 |
| 2019-08-29 | $12.86 | $13.25 | $12.67 | $13.04 | $130.40 | 32,764 |
| 2019-08-28 | $12.67 | $12.89 | $12.38 | $12.49 | $124.90 | 21,816 |
| 2019-08-27 | $11.98 | $12.25 | $11.98 | $12.12 | $121.20 | 18,163 |
| 2019-08-26 | $12.34 | $12.56 | $12.20 | $12.46 | $124.60 | 33,945 |
| 2019-08-23 | $11.57 | $11.87 | $11.53 | $11.76 | $117.60 | 30,387 |
| 2019-08-22 | $12.03 | $12.20 | $11.73 | $11.81 | $118.10 | 45,051 |
| 2019-08-21 | $12.25 | $12.27 | $11.88 | $12.03 | $120.30 | 26,036 |
| 2019-08-20 | $12.40 | $12.50 | $12.18 | $12.44 | $124.40 | 9,980 |
| 2019-08-19 | $11.87 | $12.46 | $11.85 | $12.29 | $122.90 | 32,154 |
| 2019-08-16 | $12.38 | $12.45 | $12.07 | $12.39 | $123.90 | 20,396 |
| 2019-08-15 | $12.10 | $13.10 | $12.00 | $12.62 | $126.20 | 39,065 |
| 2019-08-14 | $11.93 | $12.05 | $11.69 | $12.00 | $120.04 | 17,427 |
| 2019-08-13 | $11.94 | $12.22 | $11.68 | $11.99 | $119.90 | 17,309 |
| 2019-08-12 | $12.00 | $12.00 | $11.46 | $11.63 | $116.30 | 19,199 |
| 2019-08-09 | $11.70 | $12.02 | $11.66 | $11.74 | $117.40 | 23,598 |
| 2019-08-08 | $11.71 | $12.13 | $11.54 | $11.80 | $118.00 | 30,950 |
| 2019-08-07 | $11.74 | $11.89 | $11.30 | $11.40 | $114.00 | 26,029 |
| 2019-08-06 | $11.56 | $11.92 | $11.50 | $11.60 | $116.00 | 23,702 |
| 2019-08-05 | $10.97 | $11.67 | $10.93 | $11.36 | $113.60 | 57,866 |
| 2019-08-02 | $11.90 | $12.03 | $11.32 | $12.01 | $120.13 | 76,827 |
| 2019-08-01 | $13.90 | $14.03 | $12.35 | $12.35 | $123.50 | 54,639 |
| 2019-07-31 | $12.78 | $13.49 | $12.68 | $13.20 | $132.00 | 53,772 |
| 2019-07-30 | $11.80 | $12.05 | $11.70 | $12.00 | $120.00 | 22,058 |
| 2019-07-29 | $12.03 | $12.03 | $11.64 | $11.83 | $118.30 | 35,201 |
| 2019-07-26 | $12.35 | $12.47 | $12.16 | $12.30 | $123.00 | 45,305 |
| 2019-07-25 | $13.13 | $13.32 | $12.87 | $13.02 | $130.20 | 20,514 |
| 2019-07-24 | $13.20 | $13.20 | $12.67 | $12.87 | $128.71 | 29,830 |
| 2019-07-23 | $13.70 | $13.91 | $13.58 | $13.60 | $136.00 | 9,735 |
| 2019-07-22 | $13.50 | $13.99 | $13.47 | $13.87 | $138.70 | 20,746 |
| 2019-07-19 | $13.22 | $13.26 | $13.01 | $13.18 | $131.80 | 28,913 |
| 2019-07-18 | $13.94 | $14.23 | $13.30 | $13.55 | $135.55 | 34,124 |
| 2019-07-17 | $13.94 | $14.20 | $13.55 | $13.83 | $138.30 | 31,513 |
| 2019-07-16 | $14.11 | $14.20 | $13.71 | $13.99 | $139.90 | 42,265 |
| 2019-07-15 | $15.23 | $15.33 | $14.73 | $15.01 | $150.10 | 34,608 |
| 2019-07-12 | $15.79 | $16.00 | $15.57 | $15.73 | $157.30 | 13,085 |
| 2019-07-11 | $15.90 | $16.17 | $14.99 | $15.10 | $151.00 | 29,446 |
| 2019-07-10 | $15.96 | $16.22 | $15.45 | $15.71 | $157.10 | 23,789 |
| 2019-07-09 | $15.09 | $15.57 | $14.87 | $15.35 | $153.50 | 15,153 |
| 2019-07-08 | $14.91 | $15.17 | $14.60 | $15.17 | $151.70 | 21,177 |
| 2019-07-05 | $14.71 | $15.39 | $14.69 | $14.99 | $149.90 | 45,800 |
| 2019-07-03 | $13.48 | $13.55 | $13.13 | $13.50 | $135.00 | 9,960 |
| 2019-07-02 | $13.43 | $13.45 | $12.99 | $13.05 | $130.50 | 14,156 |
| 2019-07-01 | $13.30 | $13.43 | $12.79 | $13.28 | $132.80 | 28,093 |
| 2019-06-28 | $14.46 | $14.55 | $13.86 | $13.92 | $139.20 | 21,164 |
| 2019-06-27 | $13.49 | $14.22 | $13.49 | $14.03 | $140.30 | 22,406 |
| 2019-06-26 | $13.41 | $13.81 | $13.27 | $13.41 | $134.10 | 10,713 |
| 2019-06-25 | $13.36 | $13.71 | $13.02 | $13.35 | $133.50 | 12,319 |
| 2019-06-24 | $13.03 | $13.70 | $12.91 | $13.54 | $135.40 | 44,228 |
| 2019-06-21 | $12.32 | $12.51 | $12.16 | $12.34 | $123.40 | 28,353 |
| 2019-06-20 | $13.58 | $13.67 | $11.94 | $12.53 | $125.30 | 104,915 |
| 2019-06-19 | $14.32 | $14.37 | $13.40 | $13.56 | $135.60 | 22,182 |
| 2019-06-18 | $14.54 | $14.65 | $13.98 | $14.14 | $141.40 | 29,156 |
| 2019-06-17 | $15.10 | $15.10 | $14.69 | $14.84 | $148.40 | 6,074 |
| 2019-06-14 | $14.64 | $15.18 | $14.56 | $15.09 | $150.90 | 11,212 |
| 2019-06-13 | $14.74 | $14.88 | $14.29 | $14.37 | $143.70 | 16,733 |
| 2019-06-12 | $15.02 | $15.10 | $14.80 | $14.91 | $149.10 | 3,944 |
| 2019-06-11 | $14.47 | $15.25 | $14.43 | $15.15 | $151.50 | 14,653 |
| 2019-06-10 | $14.44 | $14.74 | $14.40 | $14.66 | $146.60 | 7,960 |
| 2019-06-07 | $14.35 | $14.60 | $14.05 | $14.48 | $144.80 | 6,468 |
| 2019-06-06 | $14.75 | $15.09 | $14.05 | $14.39 | $143.90 | 17,906 |
| 2019-06-05 | $15.17 | $15.26 | $14.66 | $14.91 | $149.10 | 11,930 |
| 2019-06-04 | $15.18 | $15.67 | $15.18 | $15.50 | $155.00 | 9,670 |
| 2019-06-03 | $15.72 | $15.72 | $15.00 | $15.27 | $152.70 | 25,709 |
| 2019-05-31 | $16.55 | $16.67 | $15.80 | $15.95 | $159.50 | 26,385 |
| 2019-05-30 | $17.71 | $17.71 | $17.00 | $17.34 | $173.40 | 16,735 |
| 2019-05-29 | $18.37 | $18.51 | $18.08 | $18.19 | $181.90 | 11,540 |
| 2019-05-28 | $17.37 | $17.74 | $17.36 | $17.67 | $176.70 | 5,498 |
| 2019-05-24 | $17.50 | $18.16 | $17.30 | $18.01 | $180.10 | 5,549 |
| 2019-05-23 | $17.58 | $17.89 | $17.30 | $17.78 | $177.80 | 8,315 |
| 2019-05-22 | $18.06 | $18.07 | $17.29 | $17.44 | $174.40 | 15,195 |
| 2019-05-21 | $18.95 | $18.95 | $18.43 | $18.55 | $185.50 | 9,920 |
| 2019-05-20 | $19.40 | $19.66 | $19.22 | $19.25 | $192.49 | 8,195 |
| 2019-05-17 | $18.99 | $19.17 | $18.72 | $18.76 | $187.60 | 8,228 |
| 2019-05-16 | $18.79 | $19.01 | $18.52 | $18.93 | $189.30 | 8,843 |
| 2019-05-15 | $18.82 | $18.82 | $18.37 | $18.47 | $184.70 | 4,760 |
| 2019-05-14 | $19.06 | $19.21 | $18.89 | $19.08 | $190.80 | 8,468 |
| 2019-05-13 | $19.03 | $19.08 | $18.54 | $18.68 | $186.80 | 4,903 |
| 2019-05-10 | $18.25 | $19.08 | $18.25 | $18.75 | $187.50 | 8,596 |
| 2019-05-09 | $18.25 | $18.37 | $17.91 | $18.30 | $183.00 | 5,570 |
| 2019-05-08 | $18.19 | $18.62 | $18.19 | $18.52 | $185.20 | 10,152 |
| 2019-05-07 | $17.64 | $17.80 | $17.50 | $17.64 | $176.40 | 5,377 |
| 2019-05-06 | $17.55 | $17.69 | $17.30 | $17.45 | $174.50 | 9,118 |
| 2019-05-03 | $18.00 | $18.12 | $17.78 | $17.89 | $178.90 | 21,220 |
| 2019-05-02 | $18.32 | $18.47 | $17.98 | $18.22 | $182.20 | 14,544 |
| 2019-05-01 | $18.66 | $18.85 | $18.57 | $18.72 | $187.20 | 7,693 |
| 2019-04-30 | $18.55 | $18.55 | $18.14 | $18.21 | $182.10 | 5,317 |
| 2019-04-29 | $18.36 | $18.59 | $17.95 | $18.56 | $185.60 | 5,818 |
| 2019-04-26 | $18.38 | $18.67 | $18.30 | $18.46 | $184.60 | 14,811 |
| 2019-04-25 | $17.45 | $18.11 | $17.11 | $17.89 | $178.90 | 9,013 |
| 2019-04-24 | $17.56 | $17.64 | $17.31 | $17.41 | $174.10 | 6,697 |
| 2019-04-23 | $17.71 | $17.71 | $17.29 | $17.36 | $173.60 | 14,182 |
| 2019-04-22 | $18.28 | $18.34 | $18.10 | $18.23 | $182.30 | 10,217 |
| 2019-04-18 | $18.15 | $18.29 | $17.82 | $17.93 | $179.30 | 13,331 |
| 2019-04-17 | $18.62 | $18.66 | $18.19 | $18.22 | $182.20 | 17,477 |
| 2019-04-16 | $19.37 | $19.38 | $19.09 | $19.14 | $191.40 | 6,654 |
| 2019-04-15 | $19.62 | $19.70 | $19.30 | $19.35 | $193.50 | 18,555 |
| 2019-04-12 | $20.52 | $20.55 | $20.19 | $20.22 | $202.20 | 6,043 |
| 2019-04-11 | $20.66 | $20.89 | $20.23 | $20.47 | $204.70 | 15,902 |
| 2019-04-10 | $20.82 | $21.11 | $20.79 | $20.86 | $208.60 | 2,676 |
| 2019-04-09 | $20.74 | $21.01 | $20.65 | $20.98 | $209.80 | 6,148 |
| 2019-04-08 | $20.74 | $21.20 | $20.70 | $21.03 | $210.30 | 7,296 |
| 2019-04-05 | $20.10 | $20.46 | $20.10 | $20.46 | $204.60 | 5,351 |
| 2019-04-04 | $20.49 | $20.56 | $19.92 | $19.99 | $199.90 | 10,367 |
| 2019-04-03 | $20.54 | $20.66 | $20.28 | $20.50 | $205.00 | 5,550 |
| 2019-04-02 | $20.93 | $20.93 | $20.52 | $20.74 | $207.40 | 4,514 |
| 2019-04-01 | $20.88 | $21.37 | $20.87 | $20.96 | $209.60 | 7,682 |
| 2019-03-29 | $20.69 | $20.81 | $20.29 | $20.42 | $204.20 | 9,942 |
| 2019-03-28 | $21.35 | $21.45 | $21.06 | $21.24 | $212.40 | 5,237 |
| 2019-03-27 | $20.99 | $21.37 | $20.77 | $21.28 | $212.80 | 8,182 |
| 2019-03-26 | $21.92 | $22.00 | $21.62 | $21.70 | $217.00 | 3,315 |
| 2019-03-25 | $21.77 | $22.24 | $21.74 | $22.06 | $220.60 | 5,746 |
| 2019-03-22 | $22.18 | $22.18 | $21.89 | $22.07 | $220.70 | 7,607 |
| 2019-03-21 | $22.74 | $22.96 | $22.55 | $22.93 | $229.30 | 2,125 |
| 2019-03-20 | $23.18 | $23.18 | $22.79 | $23.14 | $231.40 | 4,400 |
| 2019-03-19 | $23.56 | $23.70 | $23.38 | $23.45 | $234.50 | 2,324 |
| 2019-03-18 | $23.08 | $23.50 | $23.06 | $23.35 | $233.50 | 7,991 |
| 2019-03-15 | $23.08 | $23.08 | $22.50 | $22.55 | $225.50 | 21,080 |
| 2019-03-14 | $23.34 | $23.51 | $23.13 | $23.36 | $233.60 | 5,724 |
| 2019-03-13 | $22.78 | $23.17 | $22.78 | $23.08 | $230.80 | 3,706 |
| 2019-03-12 | $22.32 | $22.67 | $22.13 | $22.67 | $226.70 | 4,210 |
| 2019-03-11 | $22.66 | $22.66 | $22.22 | $22.33 | $223.30 | 8,392 |
| 2019-03-08 | $23.80 | $23.91 | $23.60 | $23.62 | $236.20 | 6,681 |
| 2019-03-07 | $23.48 | $23.76 | $23.09 | $23.71 | $237.10 | 8,883 |
| 2019-03-06 | $23.60 | $23.72 | $23.09 | $23.40 | $234.00 | 25,724 |
| 2019-03-05 | $23.58 | $23.99 | $23.30 | $23.96 | $239.60 | 3,959 |
| 2019-03-04 | $23.33 | $23.65 | $23.14 | $23.44 | $234.40 | 7,657 |
| 2019-03-01 | $23.66 | $23.70 | $23.21 | $23.40 | $234.00 | 11,705 |
| 2019-02-28 | $23.27 | $23.30 | $22.53 | $22.81 | $228.10 | 4,451 |
| 2019-02-27 | $22.29 | $22.88 | $22.14 | $22.87 | $228.70 | 4,052 |
| 2019-02-26 | $23.26 | $23.31 | $22.21 | $22.38 | $223.80 | 6,591 |
| 2019-02-25 | $22.53 | $23.08 | $22.21 | $22.95 | $229.50 | 27,260 |
| 2019-02-22 | $21.45 | $22.02 | $21.43 | $21.66 | $216.60 | 11,367 |
| 2019-02-21 | $21.38 | $21.75 | $21.19 | $21.72 | $217.20 | 16,822 |
| 2019-02-20 | $21.49 | $21.55 | $20.83 | $21.00 | $210.00 | 15,539 |
| 2019-02-19 | $20.72 | $21.33 | $20.65 | $21.20 | $212.00 | 11,946 |
| 2019-02-15 | $20.45 | $20.74 | $20.05 | $20.68 | $206.80 | 13,777 |
| 2019-02-14 | $20.40 | $20.55 | $20.00 | $20.04 | $200.40 | 11,873 |
| 2019-02-13 | $20.34 | $20.84 | $20.15 | $20.48 | $204.80 | 10,323 |
| 2019-02-12 | $21.01 | $21.73 | $20.91 | $21.29 | $212.90 | 10,033 |
| 2019-02-11 | $21.75 | $21.80 | $20.89 | $21.01 | $210.10 | 20,735 |
| 2019-02-08 | $20.11 | $20.52 | $19.66 | $20.45 | $204.50 | 11,812 |
| 2019-02-07 | $20.84 | $20.86 | $19.53 | $19.86 | $198.60 | 30,820 |
| 2019-02-06 | $21.46 | $21.92 | $21.18 | $21.56 | $215.60 | 12,263 |
| 2019-02-05 | $21.62 | $22.05 | $21.26 | $21.76 | $217.60 | 14,899 |
| 2019-02-04 | $21.56 | $21.86 | $21.26 | $21.42 | $214.20 | 19,866 |
| 2019-02-01 | $23.50 | $23.76 | $22.43 | $22.64 | $226.40 | 29,238 |
| 2019-01-31 | $25.00 | $25.00 | $23.70 | $24.24 | $242.40 | 32,715 |
| 2019-01-30 | $24.93 | $25.24 | $24.50 | $24.76 | $247.60 | 16,514 |
| 2019-01-29 | $24.29 | $25.68 | $24.08 | $25.38 | $253.80 | 15,997 |
| 2019-01-28 | $25.36 | $25.78 | $24.69 | $25.17 | $251.70 | 27,684 |
| 2019-01-25 | $26.76 | $28.89 | $26.75 | $28.60 | $286.00 | 15,646 |
| 2019-01-24 | $27.30 | $28.14 | $26.75 | $27.78 | $277.80 | 22,746 |
| 2019-01-23 | $27.87 | $28.07 | $25.50 | $26.48 | $264.80 | 27,457 |
| 2019-01-22 | $28.27 | $28.82 | $26.77 | $27.13 | $271.30 | 41,748 |
| 2019-01-18 | $28.91 | $32.26 | $28.88 | $31.11 | $311.10 | 43,497 |
| 2019-01-17 | $32.68 | $32.77 | $30.35 | $30.90 | $309.00 | 17,610 |
| 2019-01-16 | $34.42 | $34.68 | $29.78 | $30.76 | $307.60 | 29,458 |
| 2019-01-15 | $32.97 | $33.46 | $31.39 | $31.74 | $317.40 | 25,480 |
| 2019-01-14 | $30.50 | $33.40 | $30.50 | $32.98 | $329.80 | 43,699 |
| 2019-01-11 | $25.80 | $27.90 | $25.57 | $27.40 | $274.00 | 19,179 |
| 2019-01-10 | $25.74 | $26.10 | $24.55 | $25.00 | $250.00 | 11,428 |
| 2019-01-09 | $25.06 | $25.62 | $24.68 | $25.44 | $254.40 | 9,121 |
| 2019-01-08 | $26.39 | $26.58 | $24.98 | $25.34 | $253.40 | 14,026 |
| 2019-01-07 | $25.12 | $25.84 | $24.87 | $25.18 | $251.80 | 8,519 |
| 2019-01-04 | $25.38 | $26.25 | $24.23 | $25.88 | $258.80 | 11,047 |
| 2019-01-03 | $24.70 | $25.00 | $23.99 | $24.42 | $244.20 | 10,109 |
| 2019-01-02 | $25.04 | $26.05 | $24.79 | $25.10 | $251.00 | 17,819 |
| 2018-12-31 | $28.40 | $28.41 | $25.11 | $25.82 | $258.20 | 18,952 |
| 2018-12-28 | $32.15 | $33.00 | $30.69 | $31.34 | $313.40 | 15,646 |
| 2018-12-27 | $33.15 | $35.56 | $32.40 | $34.38 | $343.80 | 14,157 |
| 2018-12-26 | $32.87 | $34.47 | $32.00 | $33.23 | $332.30 | 14,546 |
| 2018-12-24 | $34.80 | $35.80 | $34.31 | $35.49 | $354.90 | 12,850 |
| 2018-12-21 | $37.94 | $40.27 | $36.96 | $37.97 | $379.70 | 25,129 |
| 2018-12-20 | $40.77 | $41.01 | $36.32 | $38.37 | $383.70 | 11,885 |
| 2018-12-19 | $35.80 | $39.78 | $35.00 | $38.91 | $389.10 | 15,771 |
| 2018-12-18 | $37.94 | $40.55 | $37.33 | $39.85 | $398.50 | 15,181 |
| 2018-12-17 | $39.17 | $39.17 | $34.61 | $35.54 | $355.40 | 16,536 |
| 2018-12-14 | $44.29 | $44.60 | $41.46 | $41.48 | $414.80 | 16,098 |
| 2018-12-13 | $51.20 | $51.64 | $47.00 | $48.31 | $483.10 | 14,337 |
| 2018-12-12 | $49.01 | $50.28 | $47.36 | $47.87 | $478.70 | 14,091 |
| 2018-12-11 | $54.82 | $54.82 | $52.50 | $53.22 | $532.20 | 9,901 |
| 2018-12-10 | $56.06 | $59.76 | $54.80 | $56.27 | $562.70 | 15,540 |
| 2018-12-07 | $53.99 | $58.09 | $53.91 | $56.63 | $566.30 | 24,148 |
| 2018-12-06 | $51.79 | $53.93 | $50.95 | $53.31 | $533.09 | 15,544 |
| 2018-12-04 | $57.29 | $57.91 | $55.30 | $56.29 | $562.90 | 13,217 |
| 2018-12-03 | $52.34 | $54.00 | $50.56 | $52.69 | $526.90 | 16,818 |
| 2018-11-30 | $59.28 | $60.63 | $56.25 | $59.84 | $598.40 | 15,829 |
| 2018-11-29 | $58.44 | $61.00 | $55.66 | $58.90 | $589.00 | 26,583 |
| 2018-11-28 | $55.40 | $62.60 | $54.00 | $61.20 | $612.00 | 28,217 |
| 2018-11-27 | $49.90 | $53.37 | $48.56 | $50.40 | $504.00 | 11,020 |
| 2018-11-26 | $48.71 | $52.82 | $48.36 | $51.53 | $515.30 | 21,320 |
| 2018-11-23 | $55.98 | $59.65 | $55.87 | $57.00 | $570.00 | 3,953 |
| 2018-11-21 | $60.10 | $63.70 | $55.80 | $57.01 | $570.10 | 16,830 |
| 2018-11-20 | $57.37 | $59.62 | $51.25 | $58.34 | $583.40 | 43,383 |
| 2018-11-19 | $58.82 | $65.13 | $56.97 | $59.95 | $599.50 | 56,827 |
| 2018-11-16 | $49.50 | $55.29 | $48.61 | $54.89 | $548.90 | 41,744 |
| 2018-11-15 | $57.29 | $58.17 | $43.98 | $44.30 | $443.00 | 47,210 |
| 2018-11-14 | $60.60 | $73.68 | $60.00 | $71.96 | $719.60 | 76,231 |
| 2018-11-13 | $48.50 | $53.03 | $48.50 | $51.81 | $518.10 | 57,911 |
| 2018-11-12 | $44.50 | $46.90 | $43.60 | $46.90 | $469.00 | 23,124 |
| 2018-11-09 | $41.86 | $45.20 | $41.86 | $42.89 | $428.90 | 27,479 |
| 2018-11-08 | $39.37 | $39.70 | $38.53 | $39.54 | $395.40 | 11,496 |
| 2018-11-07 | $39.20 | $39.65 | $38.50 | $38.93 | $389.30 | 7,669 |
| 2018-11-06 | $39.74 | $40.11 | $39.28 | $39.47 | $394.70 | 14,052 |
| 2018-11-05 | $39.17 | $39.82 | $38.20 | $39.47 | $394.70 | 19,578 |
| 2018-11-02 | $32.40 | $34.72 | $32.40 | $34.30 | $343.00 | 14,677 |
| 2018-11-01 | $34.30 | $34.56 | $33.25 | $33.70 | $337.00 | 4,475 |
| 2018-10-31 | $33.62 | $34.65 | $33.12 | $34.48 | $344.80 | 12,350 |
| 2018-10-30 | $34.07 | $34.16 | $32.45 | $33.21 | $332.10 | 6,171 |
| 2018-10-29 | $32.09 | $33.27 | $31.93 | $32.96 | $329.60 | 7,890 |
| 2018-10-26 | $32.61 | $34.22 | $32.34 | $34.19 | $341.90 | 6,042 |
| 2018-10-25 | $34.09 | $34.78 | $33.35 | $33.88 | $338.80 | 9,467 |
| 2018-10-24 | $35.46 | $35.46 | $33.64 | $34.24 | $342.40 | 4,011 |
| 2018-10-23 | $34.60 | $35.53 | $34.45 | $35.06 | $350.60 | 16,404 |
| 2018-10-22 | $34.05 | $34.61 | $33.54 | $33.64 | $336.40 | 15,182 |
| 2018-10-19 | $34.80 | $35.91 | $34.80 | $35.54 | $355.40 | 19,591 |
| 2018-10-18 | $35.90 | $35.98 | $34.44 | $35.14 | $351.40 | 15,463 |
| 2018-10-17 | $36.43 | $37.25 | $35.77 | $37.14 | $371.40 | 10,764 |
| 2018-10-16 | $35.79 | $36.24 | $35.26 | $35.68 | $356.80 | 6,880 |
| 2018-10-15 | $35.49 | $36.11 | $35.12 | $36.04 | $360.40 | 8,355 |
| 2018-10-12 | $35.22 | $35.22 | $33.80 | $33.96 | $339.60 | 8,881 |
| 2018-10-11 | $34.73 | $35.61 | $34.13 | $35.46 | $354.60 | 14,407 |
| 2018-10-10 | $37.15 | $37.75 | $35.73 | $35.90 | $359.00 | 10,037 |
| 2018-10-09 | $35.85 | $36.30 | $35.16 | $36.06 | $360.60 | 11,970 |
| 2018-10-08 | $35.09 | $36.08 | $35.03 | $35.61 | $356.10 | 22,916 |
| 2018-10-05 | $34.34 | $34.35 | $32.37 | $33.21 | $332.10 | 20,096 |
| 2018-10-04 | $35.27 | $35.29 | $32.80 | $33.92 | $339.20 | 19,903 |
| 2018-10-03 | $34.07 | $35.53 | $34.05 | $35.30 | $353.00 | 17,569 |
| 2018-10-02 | $32.59 | $34.14 | $32.43 | $33.39 | $333.90 | 26,209 |
| 2018-10-01 | $31.40 | $32.46 | $31.40 | $32.35 | $323.50 | 10,296 |
| 2018-09-28 | $30.33 | $30.43 | $29.73 | $30.27 | $302.70 | 4,978 |
| 2018-09-27 | $30.32 | $32.35 | $30.30 | $31.26 | $312.60 | 11,268 |
| 2018-09-26 | $31.09 | $31.44 | $29.55 | $29.78 | $297.80 | 14,520 |
| 2018-09-25 | $30.78 | $31.45 | $30.77 | $31.22 | $312.20 | 9,933 |
| 2018-09-24 | $30.01 | $30.95 | $30.01 | $30.89 | $308.90 | 12,823 |
| 2018-09-21 | $29.51 | $29.85 | $29.47 | $29.79 | $297.90 | 15,145 |
| 2018-09-20 | $28.34 | $29.68 | $27.92 | $29.21 | $292.10 | 10,298 |
| 2018-09-19 | $28.19 | $28.36 | $27.79 | $27.80 | $278.00 | 5,421 |
| 2018-09-18 | $26.34 | $28.25 | $26.34 | $27.97 | $279.70 | 18,895 |
| 2018-09-17 | $25.85 | $26.30 | $25.80 | $26.01 | $260.10 | 6,003 |
| 2018-09-14 | $25.89 | $25.90 | $25.46 | $25.50 | $255.00 | 11,888 |
| 2018-09-13 | $27.01 | $27.14 | $26.34 | $26.37 | $263.70 | 4,324 |
| 2018-09-12 | $27.32 | $27.45 | $26.70 | $26.77 | $267.70 | 5,387 |
| 2018-09-11 | $26.40 | $27.06 | $26.20 | $26.94 | $269.40 | 6,745 |
| 2018-09-10 | $25.80 | $26.72 | $25.77 | $26.59 | $265.90 | 5,309 |
| 2018-09-07 | $26.08 | $26.30 | $26.00 | $26.27 | $262.70 | 5,440 |
| 2018-09-06 | $26.57 | $26.64 | $26.12 | $26.36 | $263.60 | 4,511 |
| 2018-09-05 | $27.18 | $27.26 | $26.50 | $26.68 | $266.80 | 4,997 |
| 2018-09-04 | $27.76 | $28.22 | $27.04 | $27.10 | $271.00 | 8,950 |
| 2018-08-31 | $29.24 | $29.40 | $29.05 | $29.18 | $291.80 | 7,261 |
| 2018-08-30 | $28.53 | $28.61 | $27.81 | $28.54 | $285.40 | 5,959 |
| 2018-08-29 | $28.06 | $28.37 | $27.65 | $28.29 | $282.90 | 5,480 |
| 2018-08-28 | $28.08 | $28.14 | $27.67 | $27.89 | $278.90 | 5,960 |
| 2018-08-27 | $28.62 | $28.74 | $28.29 | $28.33 | $283.30 | 7,924 |
| 2018-08-24 | $29.58 | $29.71 | $29.21 | $29.28 | $292.80 | 9,378 |
| 2018-08-23 | $29.87 | $30.31 | $29.61 | $30.12 | $301.20 | 3,404 |
| 2018-08-22 | $29.93 | $30.10 | $29.82 | $29.88 | $298.80 | 2,019 |
| 2018-08-21 | $30.12 | $30.45 | $29.84 | $30.38 | $303.80 | 10,128 |
| 2018-08-20 | $29.88 | $29.98 | $29.68 | $29.89 | $298.90 | 6,938 |
| 2018-08-17 | $30.13 | $30.43 | $30.00 | $30.12 | $301.20 | 5,452 |
| 2018-08-16 | $30.16 | $30.16 | $29.11 | $29.40 | $294.00 | 7,425 |
| 2018-08-15 | $30.18 | $30.31 | $30.01 | $30.08 | $300.80 | 4,464 |
| 2018-08-14 | $30.17 | $30.60 | $30.17 | $30.35 | $303.50 | 5,136 |
| 2018-08-13 | $29.59 | $29.99 | $29.59 | $29.86 | $298.62 | 5,870 |
| 2018-08-10 | $29.57 | $30.10 | $29.54 | $30.02 | $300.20 | 6,375 |
| 2018-08-09 | $30.11 | $30.33 | $29.80 | $30.16 | $301.60 | 9,444 |
| 2018-08-08 | $29.81 | $30.19 | $29.74 | $30.04 | $300.40 | 11,842 |
| 2018-08-07 | $28.70 | $29.18 | $28.70 | $29.09 | $290.90 | 4,671 |
| 2018-08-06 | $28.08 | $28.40 | $28.03 | $28.31 | $283.10 | 7,129 |
| 2018-08-03 | $28.10 | $28.42 | $27.91 | $28.13 | $281.30 | 9,267 |
| 2018-08-02 | $26.43 | $27.74 | $26.43 | $27.46 | $274.60 | 6,701 |
| 2018-08-01 | $26.57 | $26.84 | $26.34 | $26.46 | $264.60 | 4,903 |
| 2018-07-31 | $27.80 | $27.81 | $26.74 | $26.86 | $268.60 | 5,913 |
| 2018-07-30 | $26.81 | $27.47 | $26.58 | $27.21 | $272.09 | 5,297 |
| 2018-07-27 | $26.86 | $27.14 | $26.78 | $26.90 | $269.00 | 6,702 |
| 2018-07-26 | $26.40 | $26.79 | $26.26 | $26.43 | $264.30 | 9,096 |
| 2018-07-25 | $26.31 | $26.40 | $26.18 | $26.36 | $263.60 | 13,008 |
| 2018-07-24 | $25.38 | $25.77 | $25.32 | $25.74 | $257.40 | 4,637 |
| 2018-07-23 | $25.33 | $25.34 | $25.10 | $25.20 | $252.00 | 13,248 |
| 2018-07-20 | $26.27 | $26.27 | $25.80 | $25.88 | $258.80 | 9,441 |
| 2018-07-19 | $24.99 | $26.11 | $24.82 | $26.02 | $260.20 | 11,845 |
| 2018-07-18 | $25.50 | $25.50 | $25.16 | $25.34 | $253.40 | 7,202 |
| 2018-07-17 | $25.91 | $25.97 | $25.37 | $25.42 | $254.20 | 11,621 |
| 2018-07-16 | $25.90 | $26.15 | $25.60 | $25.96 | $259.60 | 6,881 |
| 2018-07-13 | $26.27 | $26.27 | $25.78 | $26.01 | $260.10 | 11,891 |
| 2018-07-12 | $26.76 | $27.14 | $26.48 | $26.64 | $266.40 | 6,022 |
| 2018-07-11 | $26.97 | $27.23 | $26.76 | $27.12 | $271.20 | 6,121 |
| 2018-07-10 | $27.08 | $27.13 | $26.36 | $26.40 | $264.00 | 8,682 |
| 2018-07-09 | $27.49 | $27.53 | $27.09 | $27.23 | $272.30 | 7,710 |
| 2018-07-06 | $27.45 | $27.86 | $27.25 | $27.80 | $278.00 | 6,852 |
| 2018-07-05 | $27.83 | $27.88 | $27.37 | $27.40 | $274.00 | 7,167 |
| 2018-07-03 | $27.98 | $28.80 | $27.98 | $28.54 | $285.40 | 3,002 |
| 2018-07-02 | $28.18 | $28.27 | $27.97 | $28.17 | $281.70 | 9,740 |
| 2018-06-29 | $29.43 | $29.59 | $29.06 | $29.27 | $292.70 | 3,584 |
| 2018-06-28 | $30.71 | $31.09 | $29.41 | $29.85 | $298.50 | 7,976 |
| 2018-06-27 | $30.35 | $30.65 | $29.87 | $30.32 | $303.20 | 11,985 |
| 2018-06-26 | $29.04 | $29.56 | $28.88 | $29.52 | $295.20 | 3,492 |
| 2018-06-25 | $28.98 | $29.37 | $28.84 | $29.34 | $293.40 | 6,713 |
| 2018-06-22 | $29.58 | $29.85 | $29.25 | $29.62 | $296.20 | 10,929 |
| 2018-06-21 | $30.65 | $30.92 | $29.75 | $30.22 | $302.20 | 6,582 |
| 2018-06-20 | $30.01 | $30.22 | $29.88 | $30.17 | $301.70 | 7,544 |
| 2018-06-19 | $29.30 | $29.31 | $28.73 | $29.30 | $293.00 | 7,389 |
| 2018-06-18 | $30.57 | $30.85 | $29.86 | $30.02 | $300.20 | 10,524 |
| 2018-06-15 | $30.68 | $31.29 | $30.68 | $31.27 | $312.70 | 19,510 |
| 2018-06-14 | $29.79 | $30.12 | $29.19 | $30.05 | $300.50 | 10,043 |
| 2018-06-13 | $29.64 | $30.10 | $29.61 | $29.70 | $297.00 | 9,201 |
| 2018-06-12 | $29.45 | $29.52 | $28.99 | $29.42 | $294.20 | 8,355 |
| 2018-06-11 | $29.72 | $29.79 | $29.32 | $29.52 | $295.20 | 11,922 |
| 2018-06-08 | $28.48 | $28.86 | $28.33 | $28.80 | $288.00 | 10,314 |
| 2018-06-07 | $29.72 | $30.08 | $29.27 | $29.38 | $293.80 | 20,578 |
| 2018-06-06 | $28.72 | $28.90 | $28.29 | $28.74 | $287.40 | 9,099 |
| 2018-06-05 | $28.48 | $28.87 | $28.45 | $28.58 | $285.80 | 14,965 |
| 2018-06-04 | $29.78 | $30.00 | $29.30 | $29.35 | $293.50 | 8,888 |
| 2018-06-01 | $29.87 | $30.31 | $29.57 | $30.20 | $302.00 | 8,242 |
| 2018-05-31 | $29.42 | $30.45 | $29.42 | $29.89 | $298.90 | 17,271 |
| 2018-05-30 | $28.41 | $28.75 | $28.32 | $28.60 | $286.00 | 6,592 |
| 2018-05-29 | $28.92 | $28.92 | $28.10 | $28.83 | $288.30 | 15,623 |
| 2018-05-25 | $30.51 | $30.72 | $29.67 | $30.12 | $301.20 | 9,536 |
| 2018-05-24 | $29.86 | $30.35 | $29.71 | $30.23 | $302.30 | 7,859 |
| 2018-05-23 | $29.80 | $30.30 | $29.73 | $30.01 | $300.10 | 7,179 |
| 2018-05-22 | $28.78 | $29.67 | $28.67 | $29.40 | $294.00 | 8,975 |
| 2018-05-21 | $28.28 | $28.36 | $27.78 | $28.06 | $280.60 | 11,342 |
| 2018-05-18 | $28.50 | $28.80 | $28.20 | $28.20 | $282.00 | 5,268 |
| 2018-05-17 | $27.25 | $28.60 | $27.17 | $28.38 | $283.80 | 13,659 |
| 2018-05-16 | $27.71 | $27.86 | $27.48 | $27.52 | $275.20 | 8,633 |
| 2018-05-15 | $28.29 | $28.32 | $27.74 | $27.88 | $278.80 | 4,717 |
| 2018-05-14 | $27.32 | $28.10 | $27.32 | $27.92 | $279.20 | 6,719 |
| 2018-05-11 | $27.29 | $27.52 | $27.08 | $27.49 | $274.90 | 12,930 |
| 2018-05-10 | $26.62 | $27.52 | $26.41 | $27.31 | $273.10 | 27,636 |
| 2018-05-09 | $26.21 | $26.51 | $26.05 | $26.14 | $261.40 | 9,704 |
| 2018-05-08 | $26.30 | $26.37 | $25.70 | $26.23 | $262.30 | 13,817 |
| 2018-05-07 | $26.51 | $26.72 | $26.14 | $26.21 | $262.10 | 13,579 |
| 2018-05-04 | $26.20 | $26.26 | $25.68 | $25.89 | $258.90 | 15,506 |
| 2018-05-03 | $26.29 | $26.35 | $25.70 | $26.27 | $262.70 | 18,271 |
| 2018-05-02 | $27.03 | $27.03 | $26.65 | $26.78 | $267.80 | 9,124 |
| 2018-05-01 | $27.70 | $27.88 | $27.16 | $27.63 | $276.30 | 7,062 |
| 2018-04-30 | $26.68 | $27.00 | $26.36 | $26.95 | $269.50 | 7,564 |
| 2018-04-27 | $27.49 | $27.53 | $27.08 | $27.12 | $271.25 | 5,623 |
| 2018-04-26 | $27.84 | $28.47 | $27.79 | $28.19 | $281.90 | 14,045 |
| 2018-04-25 | $27.58 | $27.91 | $27.40 | $27.89 | $278.90 | 6,430 |
| 2018-04-24 | $27.40 | $27.91 | $27.40 | $27.89 | $278.90 | 5,817 |
| 2018-04-23 | $26.88 | $27.32 | $26.87 | $27.14 | $271.40 | 6,594 |
| 2018-04-20 | $26.20 | $27.19 | $26.20 | $27.13 | $271.30 | 12,642 |
| 2018-04-19 | $26.37 | $27.10 | $25.86 | $26.09 | $260.90 | 17,834 |
| 2018-04-18 | $27.84 | $28.12 | $27.15 | $27.36 | $273.60 | 6,198 |
| 2018-04-17 | $27.38 | $27.64 | $27.24 | $27.28 | $272.80 | 3,047 |
| 2018-04-16 | $27.57 | $27.82 | $27.40 | $27.47 | $274.70 | 6,961 |
| 2018-04-13 | $27.10 | $27.52 | $27.01 | $27.13 | $271.30 | 11,605 |
| 2018-04-12 | $26.30 | $26.48 | $25.93 | $26.32 | $263.20 | 10,139 |
| 2018-04-11 | $26.26 | $26.40 | $26.03 | $26.08 | $260.80 | 11,189 |
| 2018-04-10 | $26.00 | $26.08 | $25.74 | $25.94 | $259.40 | 14,067 |
| 2018-04-09 | $26.58 | $26.75 | $25.64 | $26.64 | $266.40 | 16,969 |
| 2018-04-06 | $26.83 | $26.97 | $26.68 | $26.72 | $267.20 | 4,173 |
| 2018-04-05 | $26.79 | $26.90 | $25.97 | $26.35 | $263.50 | 9,005 |
| 2018-04-04 | $27.40 | $27.71 | $26.83 | $26.98 | $269.80 | 11,451 |
| 2018-04-03 | $26.57 | $26.92 | $26.56 | $26.72 | $267.20 | 5,558 |
| 2018-04-02 | $26.35 | $26.50 | $25.83 | $26.25 | $262.50 | 18,681 |
| 2018-03-29 | $27.87 | $28.08 | $27.38 | $27.53 | $275.30 | 15,349 |
| 2018-03-28 | $26.88 | $27.01 | $26.66 | $26.88 | $268.80 | 9,288 |
| 2018-03-27 | $26.59 | $27.21 | $26.20 | $27.05 | $270.50 | 21,051 |
| 2018-03-26 | $25.88 | $26.33 | $25.79 | $26.29 | $262.90 | 26,759 |
| 2018-03-23 | $25.43 | $25.91 | $25.38 | $25.45 | $254.50 | 8,044 |
| 2018-03-22 | $26.28 | $26.76 | $25.86 | $25.87 | $258.70 | 15,750 |
| 2018-03-21 | $27.12 | $27.32 | $26.13 | $26.34 | $263.40 | 32,469 |
| 2018-03-20 | $26.81 | $27.21 | $26.51 | $26.90 | $269.00 | 46,677 |
| 2018-03-19 | $5.29 | $5.31 | $5.26 | $5.30 | $265.00 | 8,848 |
| 2018-03-16 | $5.39 | $5.47 | $5.38 | $5.46 | $273.00 | 5,817 |
| 2018-03-15 | $5.66 | $5.66 | $5.35 | $5.44 | $272.00 | 14,869 |
| 2018-03-14 | $5.60 | $5.64 | $5.52 | $5.64 | $282.00 | 16,885 |
| 2018-03-13 | $5.83 | $5.84 | $5.77 | $5.82 | $291.00 | 5,518 |
| 2018-03-12 | $5.78 | $5.88 | $5.75 | $5.80 | $290.00 | 14,789 |
| 2018-03-09 | $5.63 | $5.68 | $5.59 | $5.59 | $279.50 | 15,766 |
| 2018-03-08 | $5.80 | $5.80 | $5.64 | $5.69 | $284.50 | 12,868 |
| 2018-03-07 | $5.81 | $5.84 | $5.76 | $5.83 | $291.50 | 8,737 |
| 2018-03-06 | $5.66 | $5.71 | $5.61 | $5.70 | $285.00 | 9,451 |
| 2018-03-05 | $5.52 | $5.56 | $5.46 | $5.54 | $277.00 | 11,655 |
| 2018-03-02 | $5.51 | $5.56 | $5.48 | $5.55 | $277.50 | 9,955 |
| 2018-03-01 | $5.45 | $5.59 | $5.37 | $5.46 | $273.00 | 20,430 |
| 2018-02-28 | $5.48 | $5.52 | $5.35 | $5.37 | $268.50 | 11,350 |
| 2018-02-27 | $5.30 | $5.50 | $5.30 | $5.45 | $272.50 | 13,991 |
| 2018-02-26 | $5.47 | $5.48 | $5.28 | $5.41 | $270.50 | 17,122 |
| 2018-02-23 | $5.29 | $5.38 | $5.23 | $5.37 | $268.50 | 13,169 |
| 2018-02-22 | $5.38 | $5.43 | $5.30 | $5.33 | $266.50 | 9,521 |
| 2018-02-21 | $5.40 | $5.47 | $5.34 | $5.39 | $269.50 | 11,658 |
| 2018-02-20 | $5.33 | $5.38 | $5.28 | $5.32 | $266.00 | 14,737 |
| 2018-02-16 | $5.16 | $5.16 | $5.10 | $5.13 | $256.50 | 10,659 |
| 2018-02-15 | $5.13 | $5.27 | $5.10 | $5.20 | $260.00 | 17,284 |
| 2018-02-14 | $5.12 | $5.28 | $5.10 | $5.26 | $263.00 | 13,242 |
| 2018-02-13 | $5.23 | $5.31 | $5.19 | $5.24 | $262.00 | 19,318 |
| 2018-02-12 | $5.05 | $5.13 | $5.04 | $5.09 | $254.50 | 21,014 |
| 2018-02-09 | $5.29 | $5.32 | $5.09 | $5.21 | $260.50 | 31,701 |
| 2018-02-08 | $5.67 | $5.75 | $5.49 | $5.53 | $276.50 | 19,526 |
| 2018-02-07 | $5.58 | $5.68 | $5.49 | $5.54 | $277.00 | 29,186 |
| 2018-02-06 | $5.57 | $5.82 | $5.57 | $5.79 | $289.50 | 23,962 |
| 2018-02-05 | $5.96 | $5.98 | $5.69 | $5.77 | $288.50 | 36,248 |
| 2018-02-02 | $6.22 | $6.30 | $6.15 | $6.24 | $312.00 | 18,082 |
| 2018-02-01 | $6.45 | $6.52 | $6.13 | $6.31 | $315.50 | 45,408 |
| 2018-01-31 | $7.12 | $7.16 | $6.68 | $6.73 | $336.50 | 33,706 |
| 2018-01-30 | $7.87 | $8.08 | $7.67 | $7.70 | $385.00 | 23,211 |
| 2018-01-29 | $7.30 | $7.77 | $7.28 | $7.74 | $387.00 | 22,476 |
| 2018-01-26 | $7.67 | $7.82 | $7.64 | $7.70 | $385.00 | 20,996 |
| 2018-01-25 | $7.42 | $7.68 | $7.25 | $7.38 | $369.00 | 28,624 |
| 2018-01-24 | $7.31 | $7.50 | $7.02 | $7.12 | $356.00 | 26,680 |
| 2018-01-23 | $7.05 | $7.48 | $6.96 | $7.24 | $362.00 | 40,396 |
| 2018-01-22 | $6.55 | $6.66 | $6.51 | $6.64 | $332.00 | 11,343 |
| 2018-01-19 | $6.77 | $6.90 | $6.58 | $6.64 | $332.00 | 14,477 |
| 2018-01-18 | $6.93 | $6.93 | $6.47 | $6.85 | $342.50 | 26,562 |
| 2018-01-17 | $6.91 | $7.09 | $6.82 | $7.01 | $350.50 | 24,864 |
| 2018-01-16 | $6.57 | $6.80 | $6.39 | $6.68 | $334.00 | 21,239 |
| 2018-01-12 | $6.56 | $6.89 | $6.51 | $6.80 | $340.00 | 41,262 |
| 2018-01-11 | $6.46 | $6.60 | $6.24 | $6.51 | $325.50 | 57,206 |
| 2018-01-10 | $6.36 | $6.44 | $5.98 | $6.12 | $306.00 | 33,086 |
| 2018-01-09 | $5.97 | $6.43 | $5.86 | $6.36 | $318.00 | 32,255 |
| 2018-01-08 | $5.92 | $5.99 | $5.71 | $5.85 | $292.50 | 26,479 |
| 2018-01-05 | $5.76 | $5.86 | $5.68 | $5.80 | $290.00 | 34,295 |
| 2018-01-04 | $6.61 | $6.76 | $5.94 | $6.08 | $304.00 | 48,509 |
| 2018-01-03 | $6.63 | $6.68 | $6.42 | $6.57 | $328.50 | 27,307 |
| 2018-01-02 | $6.94 | $6.96 | $6.58 | $6.76 | $338.00 | 33,537 |
| 2017-12-29 | $6.65 | $6.75 | $6.39 | $6.50 | $325.00 | 47,661 |
| 2017-12-28 | $6.19 | $6.51 | $6.16 | $6.40 | $320.00 | 59,332 |
| 2017-12-27 | $5.70 | $5.72 | $5.57 | $5.68 | $284.00 | 32,597 |
| 2017-12-26 | $5.37 | $5.51 | $5.28 | $5.32 | $266.00 | 31,066 |
| 2017-12-22 | $5.30 | $5.38 | $5.24 | $5.36 | $268.00 | 25,066 |
| 2017-12-21 | $5.23 | $5.36 | $5.06 | $5.13 | $256.50 | 32,600 |
| 2017-12-20 | $5.20 | $5.49 | $5.19 | $5.30 | $265.00 | 29,481 |
| 2017-12-19 | $5.67 | $5.83 | $5.52 | $5.59 | $279.50 | 19,751 |
| 2017-12-18 | $5.78 | $5.88 | $5.70 | $5.73 | $286.50 | 27,161 |
| 2017-12-15 | $5.20 | $5.62 | $5.19 | $5.34 | $267.00 | 24,531 |
| 2017-12-14 | $5.64 | $5.67 | $5.41 | $5.63 | $281.50 | 24,878 |
| 2017-12-13 | $5.67 | $5.84 | $5.48 | $5.63 | $281.50 | 16,262 |
| 2017-12-12 | $6.22 | $6.23 | $5.55 | $5.61 | $280.50 | 37,060 |
| 2017-12-11 | $6.19 | $6.26 | $6.07 | $6.08 | $304.00 | 13,800 |
| 2017-12-08 | $6.07 | $6.08 | $5.93 | $6.01 | $300.50 | 10,318 |
| 2017-12-07 | $6.25 | $6.26 | $5.89 | $5.97 | $298.50 | 44,308 |
| 2017-12-06 | $6.75 | $6.75 | $6.51 | $6.62 | $331.00 | 8,950 |
| 2017-12-05 | $6.60 | $6.72 | $6.46 | $6.63 | $331.50 | 28,428 |
| 2017-12-04 | $7.24 | $7.24 | $6.82 | $6.94 | $347.00 | 29,140 |
| 2017-12-01 | $7.44 | $7.54 | $7.31 | $7.34 | $367.00 | 8,928 |
| 2017-11-30 | $7.46 | $7.50 | $7.09 | $7.24 | $362.00 | 23,508 |
| 2017-11-29 | $8.06 | $8.07 | $7.81 | $7.89 | $394.50 | 30,739 |
| 2017-11-28 | $7.50 | $7.80 | $7.50 | $7.69 | $384.50 | 27,857 |
| 2017-11-27 | $7.05 | $7.24 | $7.01 | $7.21 | $360.50 | 11,463 |
| 2017-11-24 | $7.10 | $7.10 | $6.65 | $6.74 | $337.00 | 35,159 |
| 2017-11-22 | $7.43 | $7.52 | $7.36 | $7.39 | $369.50 | 19,384 |
| 2017-11-21 | $7.79 | $7.86 | $7.60 | $7.64 | $382.00 | 18,993 |
| 2017-11-20 | $7.76 | $7.89 | $7.72 | $7.75 | $387.50 | 13,664 |
| 2017-11-17 | $8.02 | $8.17 | $7.93 | $8.13 | $406.50 | 8,763 |
| 2017-11-16 | $8.09 | $8.09 | $7.82 | $7.94 | $397.00 | 13,135 |
| 2017-11-15 | $8.17 | $8.30 | $7.85 | $7.98 | $399.00 | 16,912 |
| 2017-11-14 | $7.93 | $8.14 | $7.90 | $7.98 | $399.00 | 11,828 |
| 2017-11-13 | $8.42 | $8.70 | $8.22 | $8.30 | $415.00 | 11,866 |
| 2017-11-10 | $8.59 | $8.67 | $8.47 | $8.63 | $431.50 | 6,414 |
| 2017-11-09 | $8.60 | $8.65 | $8.39 | $8.62 | $431.00 | 16,339 |
| 2017-11-08 | $8.44 | $8.50 | $8.35 | $8.36 | $418.00 | 7,116 |
| 2017-11-07 | $8.17 | $8.43 | $8.08 | $8.33 | $416.50 | 16,070 |
| 2017-11-06 | $7.98 | $8.28 | $7.96 | $8.13 | $406.50 | 18,594 |
| 2017-11-03 | $7.56 | $7.65 | $7.50 | $7.57 | $378.50 | 7,568 |
| 2017-11-02 | $7.30 | $7.48 | $7.26 | $7.38 | $369.00 | 5,709 |
| 2017-11-01 | $7.11 | $7.27 | $7.10 | $7.26 | $363.00 | 11,794 |
| 2017-10-31 | $7.48 | $7.51 | $7.21 | $7.30 | $365.00 | 13,141 |
| 2017-10-30 | $7.65 | $7.80 | $7.60 | $7.69 | $384.50 | 9,111 |
| 2017-10-27 | $7.67 | $7.70 | $7.54 | $7.66 | $383.00 | 20,968 |
| 2017-10-26 | $7.98 | $8.10 | $7.95 | $7.99 | $399.50 | 8,548 |
| 2017-10-25 | $8.22 | $8.34 | $8.12 | $8.18 | $409.00 | 7,076 |
| 2017-10-24 | $8.43 | $8.48 | $8.33 | $8.47 | $423.50 | 6,082 |
| 2017-10-23 | $8.54 | $8.60 | $8.41 | $8.43 | $421.50 | 12,536 |
| 2017-10-20 | $8.21 | $8.37 | $8.15 | $8.29 | $414.50 | 6,089 |
| 2017-10-19 | $8.12 | $8.31 | $7.87 | $8.26 | $413.00 | 11,326 |
| 2017-10-18 | $8.15 | $8.20 | $8.06 | $8.18 | $409.00 | 4,571 |
| 2017-10-17 | $8.48 | $8.59 | $8.21 | $8.21 | $410.50 | 6,729 |
| 2017-10-16 | $8.18 | $8.36 | $8.09 | $8.32 | $416.00 | 7,705 |
| 2017-10-13 | $8.55 | $8.59 | $8.43 | $8.46 | $423.00 | 6,531 |
| 2017-10-12 | $8.23 | $8.51 | $8.20 | $8.38 | $419.00 | 11,409 |
| 2017-10-11 | $8.32 | $8.34 | $7.98 | $8.07 | $403.50 | 11,628 |
| 2017-10-10 | $7.94 | $8.04 | $7.92 | $8.00 | $400.00 | 6,608 |
| 2017-10-09 | $7.95 | $7.95 | $7.73 | $7.77 | $388.50 | 7,205 |
| 2017-10-06 | $8.13 | $8.15 | $7.88 | $7.94 | $397.00 | 17,370 |
| 2017-10-05 | $8.43 | $8.62 | $8.10 | $8.12 | $406.00 | 12,570 |
| 2017-10-04 | $8.41 | $8.47 | $8.29 | $8.33 | $416.50 | 9,810 |
| 2017-10-03 | $8.13 | $8.25 | $8.07 | $8.13 | $406.50 | 14,443 |
| 2017-10-02 | $8.34 | $8.34 | $8.06 | $8.28 | $414.00 | 18,850 |
| 2017-09-29 | $8.73 | $8.87 | $8.70 | $8.80 | $440.00 | 3,197 |
| 2017-09-28 | $8.91 | $9.16 | $8.71 | $8.85 | $442.50 | 8,773 |
| 2017-09-27 | $9.08 | $9.14 | $9.00 | $9.08 | $454.00 | 10,171 |
| 2017-09-26 | $8.78 | $8.78 | $8.57 | $8.69 | $434.50 | 6,032 |
| 2017-09-25 | $8.75 | $8.83 | $8.59 | $8.68 | $434.00 | 14,796 |
| 2017-09-22 | $8.82 | $8.91 | $8.79 | $8.82 | $441.00 | 2,553 |
| 2017-09-21 | $9.27 | $9.42 | $8.74 | $8.82 | $441.00 | 27,285 |
| 2017-09-20 | $9.81 | $9.88 | $9.54 | $9.56 | $478.00 | 7,117 |
| 2017-09-19 | $9.93 | $9.94 | $9.74 | $9.74 | $487.00 | 4,061 |
| 2017-09-18 | $9.76 | $9.96 | $9.72 | $9.92 | $496.00 | 8,769 |
| 2017-09-15 | $9.24 | $9.34 | $9.14 | $9.30 | $465.00 | 7,967 |
| 2017-09-14 | $9.33 | $9.67 | $9.30 | $9.48 | $474.00 | 7,684 |
| 2017-09-13 | $9.44 | $9.54 | $9.37 | $9.39 | $469.50 | 7,344 |
| 2017-09-12 | $9.21 | $9.38 | $9.10 | $9.14 | $457.00 | 26,385 |
| 2017-09-11 | $8.78 | $8.87 | $8.70 | $8.83 | $441.50 | 9,556 |
| 2017-09-08 | $8.78 | $8.80 | $8.51 | $8.60 | $430.00 | 20,521 |
| 2017-09-07 | $9.23 | $9.24 | $9.00 | $9.07 | $453.50 | 8,472 |
| 2017-09-06 | $9.22 | $9.28 | $9.08 | $9.19 | $459.50 | 5,044 |
| 2017-09-05 | $9.04 | $9.12 | $8.99 | $9.03 | $451.50 | 8,949 |
| 2017-09-01 | $9.25 | $9.67 | $9.20 | $9.52 | $476.00 | 14,329 |
| 2017-08-31 | $8.72 | $9.40 | $8.70 | $9.29 | $464.50 | 25,747 |
| 2017-08-30 | $8.85 | $8.92 | $8.79 | $8.87 | $443.50 | 3,747 |
| 2017-08-29 | $9.05 | $9.10 | $8.86 | $9.05 | $452.50 | 3,781 |
| 2017-08-28 | $8.60 | $9.15 | $8.58 | $8.96 | $448.00 | 12,101 |
| 2017-08-25 | $8.88 | $8.90 | $8.70 | $8.78 | $439.00 | 6,783 |
| 2017-08-24 | $9.08 | $9.24 | $9.00 | $9.09 | $454.50 | 16,652 |
| 2017-08-23 | $8.88 | $9.01 | $8.80 | $8.98 | $449.00 | 2,644 |
| 2017-08-22 | $9.27 | $9.27 | $8.94 | $9.02 | $451.00 | 4,064 |
| 2017-08-21 | $8.77 | $9.26 | $8.74 | $9.12 | $456.00 | 10,618 |
| 2017-08-18 | $8.90 | $8.94 | $8.79 | $8.87 | $443.50 | 3,565 |
| 2017-08-17 | $8.76 | $9.08 | $8.60 | $8.98 | $449.00 | 16,546 |
| 2017-08-16 | $8.82 | $9.01 | $8.77 | $8.83 | $441.25 | 5,377 |
| 2017-08-15 | $9.03 | $9.14 | $8.97 | $9.01 | $450.50 | 8,087 |
| 2017-08-14 | $9.19 | $9.20 | $8.89 | $9.12 | $456.00 | 5,017 |
| 2017-08-11 | $9.19 | $9.25 | $9.16 | $9.16 | $458.00 | 3,043 |
| 2017-08-10 | $8.84 | $9.32 | $8.73 | $9.18 | $459.00 | 16,928 |
| 2017-08-09 | $8.60 | $8.78 | $8.57 | $8.67 | $433.50 | 9,462 |
| 2017-08-08 | $8.22 | $8.40 | $8.15 | $8.32 | $416.00 | 2,154 |
| 2017-08-07 | $8.17 | $8.31 | $8.12 | $8.27 | $413.25 | 2,419 |
| 2017-08-04 | $8.20 | $8.23 | $8.05 | $8.16 | $408.00 | 7,387 |
| 2017-08-03 | $8.42 | $8.51 | $8.20 | $8.21 | $410.50 | 6,117 |
| 2017-08-02 | $8.33 | $8.47 | $8.30 | $8.33 | $416.50 | 4,355 |
| 2017-08-01 | $8.13 | $8.39 | $8.03 | $8.36 | $418.00 | 8,340 |
| 2017-07-31 | $8.60 | $8.62 | $8.13 | $8.37 | $418.50 | 18,253 |
| 2017-07-28 | $9.31 | $9.37 | $9.10 | $9.15 | $457.50 | 2,716 |
| 2017-07-27 | $9.01 | $9.42 | $8.97 | $9.27 | $463.50 | 18,678 |
| 2017-07-26 | $8.98 | $9.01 | $8.78 | $9.01 | $450.50 | 6,653 |
| 2017-07-25 | $9.02 | $9.07 | $8.95 | $9.04 | $452.00 | 4,267 |
| 2017-07-24 | $9.04 | $9.14 | $8.68 | $8.78 | $439.00 | 16,842 |
| 2017-07-21 | $9.61 | $9.64 | $9.08 | $9.19 | $459.50 | 22,712 |
| 2017-07-20 | $9.98 | $10.11 | $9.57 | $9.66 | $483.00 | 9,363 |
| 2017-07-19 | $9.99 | $10.05 | $9.84 | $9.90 | $495.00 | 3,897 |
| 2017-07-18 | $9.93 | $10.00 | $9.80 | $9.92 | $496.00 | 20,336 |
| 2017-07-17 | $9.54 | $9.72 | $9.45 | $9.60 | $480.00 | 4,058 |
| 2017-07-14 | $9.18 | $9.41 | $9.16 | $9.32 | $466.00 | 4,533 |
| 2017-07-13 | $9.16 | $9.55 | $9.15 | $9.26 | $463.00 | 5,180 |
| 2017-07-12 | $9.42 | $9.54 | $9.26 | $9.44 | $472.00 | 5,118 |
| 2017-07-11 | $9.37 | $9.79 | $9.37 | $9.66 | $483.00 | 7,044 |
| 2017-07-10 | $9.04 | $9.12 | $8.94 | $9.02 | $450.93 | 7,151 |
| 2017-07-07 | $9.10 | $9.10 | $8.57 | $8.65 | $432.50 | 10,127 |
| 2017-07-06 | $8.73 | $8.83 | $8.67 | $8.83 | $441.50 | 3,886 |
| 2017-07-05 | $8.99 | $9.01 | $8.50 | $8.64 | $432.00 | 16,894 |
| 2017-07-03 | $9.72 | $9.86 | $9.31 | $9.46 | $473.00 | 9,776 |
| 2017-06-30 | $9.65 | $9.78 | $9.40 | $9.74 | $487.00 | 4,890 |
| 2017-06-29 | $10.09 | $10.30 | $9.79 | $9.85 | $492.50 | 7,114 |
| 2017-06-28 | $10.14 | $10.21 | $10.05 | $10.05 | $502.50 | 6,142 |
| 2017-06-27 | $9.82 | $10.05 | $9.78 | $9.90 | $495.00 | 8,142 |
| 2017-06-26 | $9.79 | $9.98 | $9.66 | $9.89 | $494.50 | 7,804 |
| 2017-06-23 | $9.20 | $9.32 | $9.20 | $9.26 | $463.00 | 2,850 |
| 2017-06-22 | $9.14 | $9.43 | $8.82 | $9.07 | $453.50 | 6,282 |
| 2017-06-21 | $9.23 | $9.33 | $8.96 | $9.07 | $453.50 | 6,235 |
| 2017-06-20 | $9.13 | $9.16 | $9.00 | $9.10 | $455.00 | 8,065 |
| 2017-06-19 | $9.08 | $9.19 | $9.00 | $9.04 | $452.00 | 8,543 |
| 2017-06-16 | $9.92 | $10.05 | $9.82 | $9.85 | $492.50 | 3,475 |
| 2017-06-15 | $9.24 | $10.05 | $9.19 | $9.98 | $499.00 | 10,300 |
| 2017-06-14 | $9.30 | $9.55 | $9.20 | $9.24 | $462.00 | 6,803 |
| 2017-06-13 | $9.86 | $9.86 | $9.40 | $9.42 | $471.00 | 6,750 |
| 2017-06-12 | $10.13 | $10.20 | $9.74 | $9.77 | $488.50 | 10,855 |
| 2017-06-09 | $9.99 | $10.09 | $9.94 | $10.00 | $500.00 | 1,724 |
| 2017-06-08 | $9.95 | $10.15 | $9.63 | $9.93 | $496.50 | 4,204 |
| 2017-06-07 | $10.26 | $10.28 | $9.82 | $9.87 | $493.50 | 9,730 |
| 2017-06-06 | $10.03 | $10.09 | $9.87 | $10.07 | $503.50 | 7,359 |
| 2017-06-05 | $9.71 | $9.90 | $9.57 | $9.63 | $481.60 | 5,976 |
| 2017-06-02 | $9.92 | $9.98 | $9.70 | $9.79 | $489.50 | 8,445 |
| 2017-06-01 | $10.29 | $10.30 | $9.70 | $10.05 | $502.50 | 17,060 |
| 2017-05-31 | $10.53 | $10.54 | $10.18 | $10.28 | $514.00 | 8,087 |
| 2017-05-30 | $10.99 | $11.00 | $10.71 | $10.79 | $539.50 | 9,923 |
| 2017-05-26 | $11.83 | $12.04 | $11.52 | $11.86 | $593.00 | 7,286 |
| 2017-05-25 | $12.03 | $12.03 | $11.42 | $11.71 | $585.50 | 10,540 |
| 2017-05-24 | $11.74 | $12.08 | $11.68 | $11.80 | $590.00 | 9,590 |
| 2017-05-23 | $12.63 | $12.68 | $11.88 | $12.02 | $601.00 | 7,016 |
| 2017-05-22 | $12.50 | $12.79 | $12.50 | $12.71 | $635.50 | 5,370 |
| 2017-05-19 | $12.05 | $12.35 | $12.02 | $12.23 | $611.25 | 6,736 |
| 2017-05-18 | $11.86 | $12.00 | $11.60 | $11.76 | $588.00 | 4,743 |
| 2017-05-17 | $11.82 | $11.89 | $11.58 | $11.86 | $593.00 | 9,721 |
| 2017-05-16 | $12.26 | $12.39 | $11.92 | $12.00 | $600.00 | 12,020 |
| 2017-05-15 | $12.87 | $12.99 | $12.80 | $12.91 | $645.50 | 3,516 |
| 2017-05-12 | $13.15 | $13.42 | $13.13 | $13.24 | $662.00 | 3,327 |
| 2017-05-11 | $12.72 | $13.14 | $12.56 | $12.98 | $649.00 | 2,614 |
| 2017-05-10 | $12.28 | $12.80 | $12.20 | $12.41 | $620.50 | 4,502 |
| 2017-05-09 | $11.80 | $12.10 | $11.76 | $11.97 | $598.50 | 1,291 |
| 2017-05-08 | $11.69 | $11.72 | $11.40 | $11.65 | $582.50 | 2,214 |
| 2017-05-05 | $12.05 | $12.33 | $11.99 | $12.28 | $614.00 | 1,064 |
| 2017-05-04 | $11.98 | $11.98 | $11.56 | $11.82 | $591.00 | 2,872 |
| 2017-05-03 | $11.74 | $12.02 | $11.64 | $11.90 | $595.00 | 1,220 |
| 2017-05-02 | $12.00 | $12.28 | $11.63 | $11.69 | $584.50 | 2,622 |
| 2017-05-01 | $12.26 | $12.28 | $11.78 | $11.98 | $599.07 | 2,345 |
| 2017-04-28 | $12.37 | $12.45 | $12.28 | $12.32 | $616.00 | 1,229 |
| 2017-04-27 | $11.94 | $12.24 | $11.90 | $12.09 | $604.50 | 1,814 |
| 2017-04-26 | $12.05 | $12.34 | $12.00 | $12.25 | $612.50 | 3,360 |
| 2017-04-25 | $11.52 | $11.64 | $11.33 | $11.64 | $582.00 | 820 |
| 2017-04-24 | $11.52 | $11.74 | $11.34 | $11.55 | $577.50 | 2,023 |
| 2017-04-21 | $12.15 | $12.20 | $11.60 | $11.78 | $589.00 | 3,809 |
| 2017-04-20 | $12.38 | $12.40 | $12.02 | $12.16 | $608.00 | 841 |
| 2017-04-19 | $12.37 | $12.58 | $12.28 | $12.33 | $616.50 | 720 |
| 2017-04-18 | $12.07 | $12.24 | $11.94 | $12.06 | $603.00 | 1,384 |
| 2017-04-17 | $12.13 | $12.68 | $12.10 | $12.16 | $608.00 | 1,614 |
| 2017-04-13 | $12.44 | $12.56 | $12.20 | $12.52 | $625.95 | 1,615 |
| 2017-04-12 | $12.06 | $12.28 | $12.06 | $12.14 | $607.00 | 1,666 |
| 2017-04-11 | $12.24 | $12.28 | $11.88 | $12.06 | $603.00 | 2,793 |
| 2017-04-10 | $12.62 | $12.78 | $12.54 | $12.62 | $631.00 | 971 |
| 2017-04-07 | $13.11 | $13.12 | $12.72 | $12.74 | $637.00 | 1,350 |
| 2017-04-06 | $12.93 | $13.38 | $12.91 | $13.06 | $653.06 | 3,369 |
| 2017-04-05 | $13.25 | $13.29 | $12.70 | $12.88 | $644.00 | 6,180 |
| 2017-04-04 | $12.22 | $13.06 | $12.19 | $12.95 | $647.50 | 6,532 |
| 2017-04-03 | $12.00 | $12.03 | $11.76 | $11.85 | $592.50 | 1,976 |
| 2017-03-31 | $12.54 | $12.59 | $12.08 | $12.27 | $613.50 | 1,575 |
| 2017-03-30 | $12.33 | $12.63 | $11.90 | $12.30 | $615.00 | 4,726 |
| 2017-03-29 | $12.52 | $12.75 | $12.40 | $12.48 | $624.00 | 9,065 |
| 2017-03-28 | $11.94 | $12.25 | $11.84 | $12.04 | $602.00 | 1,848 |
| 2017-03-27 | $12.26 | $12.28 | $11.79 | $11.84 | $592.00 | 2,645 |
| 2017-03-24 | $11.92 | $12.06 | $11.84 | $11.97 | $598.50 | 2,560 |
| 2017-03-23 | $11.54 | $11.90 | $11.27 | $11.82 | $591.00 | 4,924 |
| 2017-03-22 | $11.61 | $11.82 | $11.37 | $11.41 | $570.50 | 3,535 |
| 2017-03-21 | $12.03 | $12.07 | $11.54 | $11.92 | $596.00 | 9,235 |
| 2017-03-20 | $11.17 | $11.83 | $11.16 | $11.81 | $590.59 | 7,656 |
| 2017-03-17 | $10.80 | $10.99 | $10.68 | $10.88 | $544.00 | 2,897 |
| 2017-03-16 | $10.74 | $11.10 | $10.58 | $10.66 | $533.00 | 4,274 |
| 2017-03-15 | $11.18 | $11.24 | $11.02 | $11.08 | $554.00 | 3,648 |
| 2017-03-14 | $11.57 | $11.57 | $10.79 | $10.86 | $543.00 | 5,093 |
| 2017-03-13 | $11.72 | $11.83 | $11.32 | $11.44 | $572.00 | 3,759 |
| 2017-03-10 | $11.60 | $11.67 | $11.19 | $11.66 | $583.00 | 3,378 |
| 2017-03-09 | $11.07 | $11.30 | $10.94 | $11.22 | $561.00 | 4,791 |
| 2017-03-08 | $11.00 | $11.05 | $10.69 | $10.87 | $543.50 | 3,379 |
| 2017-03-07 | $10.48 | $10.56 | $10.33 | $10.38 | $519.00 | 1,350 |
| 2017-03-06 | $11.06 | $11.24 | $10.52 | $10.53 | $526.50 | 8,480 |
| 2017-03-03 | $10.30 | $10.53 | $10.17 | $10.46 | $523.00 | 3,442 |
| 2017-03-02 | $10.10 | $10.47 | $9.80 | $10.35 | $517.50 | 4,745 |
| 2017-03-01 | $10.16 | $10.40 | $10.10 | $10.23 | $511.50 | 5,669 |
| 2017-02-28 | $9.56 | $10.06 | $9.56 | $9.96 | $498.00 | 8,239 |
| 2017-02-27 | $9.33 | $9.45 | $9.30 | $9.42 | $471.00 | 5,189 |
| 2017-02-24 | $9.80 | $10.05 | $9.65 | $10.05 | $502.50 | 4,504 |
| 2017-02-23 | $9.90 | $10.04 | $9.56 | $9.70 | $485.00 | 8,587 |
| 2017-02-22 | $9.52 | $9.83 | $9.32 | $9.52 | $475.75 | 6,256 |
| 2017-02-21 | $10.12 | $10.12 | $9.41 | $9.51 | $475.50 | 25,963 |
| 2017-02-17 | $11.33 | $11.42 | $11.17 | $11.23 | $561.50 | 3,801 |
| 2017-02-16 | $11.85 | $11.89 | $11.22 | $11.27 | $563.50 | 8,094 |
| 2017-02-15 | $12.19 | $12.21 | $11.80 | $11.95 | $597.50 | 4,567 |
| 2017-02-14 | $11.64 | $11.96 | $11.59 | $11.84 | $592.00 | 6,441 |
| 2017-02-13 | $12.13 | $12.25 | $11.85 | $11.88 | $593.95 | 11,349 |
| 2017-02-10 | $12.47 | $12.70 | $12.44 | $12.59 | $629.50 | 5,315 |
| 2017-02-09 | $13.59 | $13.60 | $13.06 | $13.13 | $656.50 | 5,695 |
| 2017-02-08 | $13.00 | $13.46 | $12.99 | $13.28 | $664.00 | 2,320 |
| 2017-02-07 | $13.28 | $13.30 | $13.09 | $13.27 | $663.50 | 3,068 |
| 2017-02-06 | $12.35 | $12.67 | $12.32 | $12.55 | $627.50 | 6,139 |
| 2017-02-03 | $12.60 | $12.91 | $12.51 | $12.61 | $630.50 | 8,765 |
| 2017-02-02 | $13.30 | $13.87 | $13.14 | $13.64 | $682.00 | 6,056 |
| 2017-02-01 | $13.44 | $13.65 | $13.39 | $13.49 | $674.50 | 3,465 |
| 2017-01-31 | $13.17 | $13.46 | $13.09 | $13.30 | $665.00 | 7,317 |
| 2017-01-30 | $14.11 | $14.43 | $14.06 | $14.12 | $706.00 | 7,932 |
| 2017-01-27 | $14.84 | $15.76 | $14.68 | $15.36 | $768.00 | 3,513 |
| 2017-01-26 | $16.11 | $16.51 | $15.34 | $15.51 | $775.50 | 15,280 |
| 2017-01-25 | $14.99 | $15.32 | $14.76 | $15.26 | $763.00 | 3,990 |
| 2017-01-24 | $15.02 | $15.10 | $14.50 | $14.85 | $742.50 | 3,465 |
| 2017-01-23 | $13.93 | $14.64 | $13.90 | $14.48 | $724.00 | 7,065 |
| 2017-01-20 | $14.81 | $15.12 | $13.89 | $14.02 | $701.00 | 6,366 |
| 2017-01-19 | $14.50 | $15.57 | $14.37 | $14.88 | $744.00 | 4,290 |
| 2017-01-18 | $14.89 | $15.28 | $14.58 | $14.85 | $742.50 | 4,679 |
| 2017-01-17 | $15.62 | $15.86 | $15.25 | $15.53 | $776.50 | 2,337 |
| 2017-01-13 | $15.70 | $15.76 | $15.18 | $15.59 | $779.50 | 5,742 |
| 2017-01-12 | $15.24 | $15.94 | $15.08 | $15.31 | $765.50 | 7,304 |
| 2017-01-11 | $14.98 | $14.98 | $14.10 | $14.58 | $729.00 | 3,246 |
| 2017-01-10 | $14.30 | $14.99 | $14.20 | $14.55 | $727.50 | 5,256 |
| 2017-01-09 | $13.69 | $13.70 | $13.24 | $13.34 | $667.00 | 12,844 |
| 2017-01-06 | $15.11 | $15.16 | $14.64 | $14.72 | $736.00 | 5,795 |
| 2017-01-05 | $14.42 | $15.20 | $13.70 | $14.97 | $748.50 | 12,164 |
| 2017-01-04 | $14.71 | $14.86 | $14.28 | $14.40 | $720.00 | 16,998 |
| 2017-01-03 | $16.22 | $16.37 | $14.57 | $15.25 | $762.50 | 11,243 |
| 2016-12-30 | $19.46 | $19.46 | $18.50 | $18.96 | $948.00 | 3,594 |
| 2016-12-29 | $19.66 | $20.09 | $19.00 | $19.59 | $979.50 | 3,975 |
| 2016-12-28 | $18.84 | $20.34 | $18.78 | $19.94 | $997.00 | 2,912 |
| 2016-12-27 | $18.71 | $19.28 | $18.54 | $18.82 | $941.00 | 5,714 |
| 2016-12-23 | $17.96 | $18.75 | $17.95 | $18.42 | $921.00 | 5,737 |
| 2016-12-22 | $17.46 | $18.00 | $17.00 | $17.27 | $863.50 | 6,148 |
| 2016-12-21 | $16.50 | $17.72 | $16.46 | $17.68 | $884.00 | 6,960 |
| 2016-12-20 | $15.39 | $15.66 | $15.08 | $15.40 | $770.00 | 5,576 |
| 2016-12-19 | $16.82 | $16.89 | $16.20 | $16.40 | $820.00 | 3,825 |
| 2016-12-16 | $15.94 | $16.58 | $15.91 | $16.31 | $815.50 | 4,363 |
| 2016-12-15 | $17.30 | $18.09 | $16.31 | $16.60 | $830.00 | 5,794 |
| 2016-12-14 | $16.92 | $17.76 | $16.84 | $17.68 | $884.00 | 3,439 |
| 2016-12-13 | $17.34 | $17.38 | $16.63 | $16.71 | $835.50 | 1,990 |
| 2016-12-12 | $17.48 | $17.92 | $16.74 | $17.08 | $854.00 | 7,437 |
| 2016-12-09 | $19.51 | $19.58 | $18.50 | $19.22 | $961.00 | 4,927 |
| 2016-12-08 | $18.06 | $19.10 | $17.61 | $18.99 | $949.50 | 7,457 |
| 2016-12-07 | $19.06 | $19.34 | $17.46 | $17.57 | $878.50 | 7,878 |
| 2016-12-06 | $18.47 | $19.00 | $17.90 | $18.18 | $909.00 | 7,037 |
| 2016-12-05 | $17.82 | $18.40 | $17.72 | $17.72 | $886.00 | 8,097 |
| 2016-12-02 | $16.78 | $17.10 | $15.57 | $16.47 | $823.50 | 7,660 |
| 2016-12-01 | $16.41 | $17.17 | $15.69 | $17.08 | $854.00 | 7,302 |
| 2016-11-30 | $15.50 | $15.68 | $15.28 | $15.51 | $775.50 | 5,064 |
| 2016-11-29 | $15.30 | $15.57 | $14.88 | $15.30 | $765.00 | 5,695 |
| 2016-11-28 | $15.04 | $15.54 | $14.98 | $15.48 | $774.00 | 10,235 |
| 2016-11-25 | $13.89 | $14.40 | $13.84 | $14.30 | $714.89 | 1,584 |
| 2016-11-23 | $13.11 | $14.06 | $13.11 | $13.72 | $686.00 | 5,472 |
| 2016-11-22 | $13.38 | $13.67 | $12.89 | $13.00 | $650.00 | 3,664 |
| 2016-11-21 | $13.00 | $13.30 | $12.90 | $13.25 | $662.50 | 4,009 |
| 2016-11-18 | $12.26 | $12.42 | $12.10 | $12.37 | $618.50 | 5,205 |
| 2016-11-17 | $11.55 | $11.89 | $11.37 | $11.50 | $574.96 | 4,960 |
| 2016-11-16 | $11.85 | $12.00 | $11.67 | $11.95 | $597.50 | 1,518 |
| 2016-11-15 | $12.24 | $12.40 | $11.48 | $11.60 | $580.01 | 7,145 |
| 2016-11-14 | $12.06 | $12.22 | $11.86 | $11.99 | $599.50 | 3,572 |
| 2016-11-11 | $11.37 | $11.67 | $11.22 | $11.35 | $567.50 | 4,073 |
| 2016-11-10 | $10.76 | $11.34 | $10.56 | $11.30 | $565.00 | 6,558 |
| 2016-11-09 | $10.45 | $11.77 | $10.39 | $11.39 | $569.50 | 8,669 |
| 2016-11-08 | $11.52 | $11.68 | $10.83 | $10.88 | $544.00 | 8,220 |
| 2016-11-07 | $12.53 | $12.67 | $12.16 | $12.56 | $628.00 | 4,342 |
| 2016-11-04 | $12.15 | $12.42 | $11.93 | $12.25 | $612.50 | 2,701 |
| 2016-11-03 | $12.34 | $12.66 | $12.16 | $12.19 | $609.50 | 4,696 |
| 2016-11-02 | $12.70 | $13.08 | $12.41 | $12.41 | $620.50 | 6,444 |
| 2016-11-01 | $13.33 | $13.70 | $13.10 | $13.16 | $658.00 | 9,371 |
| 2016-10-31 | $15.33 | $15.36 | $14.24 | $14.29 | $714.50 | 1,407 |
| 2016-10-28 | $14.79 | $15.17 | $14.70 | $15.07 | $753.50 | 1,488 |
| 2016-10-27 | $14.36 | $14.94 | $14.08 | $14.69 | $734.63 | 4,223 |
| 2016-10-26 | $14.87 | $15.01 | $13.71 | $14.50 | $725.00 | 11,340 |
| 2016-10-25 | $16.07 | $16.30 | $15.42 | $15.46 | $773.00 | 7,854 |
| 2016-10-24 | $17.13 | $17.17 | $16.80 | $17.00 | $850.00 | 1,694 |
| 2016-10-21 | $17.52 | $17.58 | $17.17 | $17.24 | $862.00 | 1,661 |
| 2016-10-20 | $17.95 | $18.29 | $17.60 | $18.04 | $902.00 | 2,388 |
| 2016-10-19 | $18.17 | $18.18 | $17.92 | $18.10 | $905.05 | 1,745 |
| 2016-10-18 | $18.86 | $19.04 | $18.62 | $18.72 | $936.10 | 1,307 |
| 2016-10-17 | $18.36 | $18.54 | $18.16 | $18.50 | $925.00 | 660 |
| 2016-10-14 | $18.65 | $18.77 | $18.43 | $18.60 | $930.00 | 1,253 |
| 2016-10-13 | $17.56 | $19.03 | $17.20 | $18.79 | $939.50 | 4,180 |
| 2016-10-12 | $17.74 | $18.08 | $17.51 | $17.76 | $888.00 | 1,601 |
| 2016-10-11 | $17.74 | $18.18 | $17.62 | $17.82 | $891.00 | 2,238 |
| 2016-10-10 | $17.65 | $18.36 | $17.64 | $18.16 | $908.00 | 5,324 |
| 2016-10-07 | $16.27 | $17.66 | $16.18 | $17.36 | $868.00 | 6,146 |
| 2016-10-06 | $15.90 | $16.10 | $15.20 | $15.83 | $791.50 | 3,396 |
| 2016-10-05 | $14.90 | $16.04 | $14.74 | $15.76 | $788.00 | 2,982 |
| 2016-10-04 | $14.42 | $15.32 | $14.27 | $15.12 | $756.00 | 1,527 |
| 2016-10-03 | $14.30 | $14.72 | $14.10 | $14.52 | $726.00 | 1,358 |
| 2016-09-30 | $14.84 | $14.84 | $14.34 | $14.58 | $729.00 | 5,833 |
| 2016-09-29 | $15.11 | $15.68 | $15.02 | $15.14 | $757.00 | 2,170 |
| 2016-09-28 | $15.13 | $15.47 | $14.82 | $15.47 | $773.50 | 2,460 |
| 2016-09-27 | $16.00 | $16.05 | $15.79 | $15.90 | $795.00 | 634 |
| 2016-09-26 | $15.84 | $16.21 | $15.78 | $16.18 | $809.00 | 797 |
| 2016-09-23 | $16.05 | $16.05 | $15.40 | $15.80 | $789.97 | 1,228 |
| 2016-09-22 | $16.92 | $17.00 | $15.96 | $16.04 | $802.00 | 3,080 |
| 2016-09-21 | $16.67 | $16.90 | $16.46 | $16.88 | $844.00 | 1,189 |
| 2016-09-20 | $16.30 | $16.84 | $16.18 | $16.80 | $840.00 | 3,725 |
| 2016-09-19 | $15.31 | $15.54 | $15.25 | $15.54 | $777.00 | 642 |
| 2016-09-16 | $15.12 | $15.86 | $15.12 | $15.74 | $787.00 | 929 |
| 2016-09-15 | $14.90 | $15.63 | $14.67 | $15.43 | $771.50 | 1,581 |
| 2016-09-14 | $15.55 | $15.66 | $14.83 | $15.20 | $760.00 | 1,387 |
| 2016-09-13 | $15.47 | $15.58 | $15.15 | $15.31 | $765.50 | 2,427 |
| 2016-09-12 | $15.12 | $15.47 | $15.06 | $15.16 | $758.00 | 5,812 |
| 2016-09-09 | $14.81 | $14.88 | $14.30 | $14.32 | $716.00 | 1,996 |
| 2016-09-08 | $14.09 | $14.78 | $14.04 | $14.59 | $729.50 | 3,146 |
| 2016-09-07 | $14.13 | $14.16 | $13.58 | $13.68 | $684.12 | 4,463 |
| 2016-09-06 | $14.13 | $14.13 | $13.80 | $14.01 | $700.50 | 3,287 |
| 2016-09-02 | $14.80 | $14.81 | $14.41 | $14.47 | $723.50 | 2,071 |
| 2016-09-01 | $15.06 | $15.15 | $14.51 | $14.67 | $733.50 | 2,147 |
| 2016-08-31 | $15.08 | $15.66 | $15.08 | $15.47 | $773.50 | 1,572 |
| 2016-08-30 | $15.89 | $15.89 | $14.80 | $15.05 | $752.50 | 1,880 |
| 2016-08-29 | $15.76 | $16.04 | $15.40 | $15.64 | $781.98 | 1,989 |
| 2016-08-26 | $15.51 | $16.20 | $15.45 | $15.70 | $785.00 | 3,715 |
| 2016-08-25 | $15.35 | $15.85 | $15.28 | $15.58 | $779.00 | 4,666 |
| 2016-08-24 | $15.07 | $15.40 | $15.07 | $15.15 | $757.50 | 4,029 |
| 2016-08-23 | $14.21 | $14.85 | $14.17 | $14.70 | $735.00 | 3,281 |
| 2016-08-22 | $14.10 | $14.20 | $13.80 | $13.90 | $695.00 | 1,518 |
| 2016-08-19 | $13.68 | $13.70 | $13.30 | $13.33 | $666.50 | 2,327 |
| 2016-08-18 | $13.83 | $14.49 | $13.80 | $14.33 | $716.50 | 2,141 |
| 2016-08-17 | $13.88 | $14.13 | $13.72 | $13.92 | $696.00 | 1,554 |
| 2016-08-16 | $13.83 | $14.02 | $13.75 | $13.99 | $699.50 | 1,965 |
| 2016-08-15 | $13.90 | $14.09 | $13.55 | $13.72 | $686.01 | 2,838 |
| 2016-08-12 | $13.97 | $14.09 | $13.60 | $13.68 | $684.20 | 1,594 |
| 2016-08-11 | $13.62 | $14.00 | $13.32 | $13.48 | $673.85 | 4,008 |
| 2016-08-10 | $14.19 | $14.26 | $13.56 | $13.70 | $685.00 | 2,455 |
| 2016-08-09 | $14.82 | $14.99 | $14.06 | $14.20 | $710.00 | 7,670 |
| 2016-08-08 | $15.23 | $15.50 | $15.00 | $15.42 | $771.00 | 2,920 |
| 2016-08-05 | $15.91 | $16.03 | $15.52 | $15.54 | $777.00 | 1,087 |
| 2016-08-04 | $16.53 | $17.00 | $16.12 | $16.30 | $815.00 | 2,783 |
| 2016-08-03 | $16.12 | $16.74 | $15.98 | $16.53 | $826.50 | 2,133 |
| 2016-08-02 | $15.50 | $15.78 | $15.19 | $15.26 | $763.22 | 1,728 |
| 2016-08-01 | $16.51 | $16.62 | $15.68 | $15.70 | $785.00 | 2,036 |
| 2016-07-29 | $16.99 | $17.26 | $16.76 | $16.76 | $838.00 | 1,054 |
| 2016-07-28 | $14.80 | $17.10 | $14.80 | $16.74 | $837.00 | 9,531 |
| 2016-07-27 | $15.06 | $15.22 | $14.49 | $14.63 | $731.50 | 1,803 |
| 2016-07-26 | $14.70 | $15.25 | $14.48 | $14.66 | $733.00 | 2,398 |
| 2016-07-25 | $15.59 | $15.59 | $14.94 | $15.13 | $756.50 | 1,483 |
| 2016-07-22 | $15.03 | $15.75 | $15.03 | $15.46 | $773.00 | 2,063 |
| 2016-07-21 | $14.19 | $14.72 | $14.00 | $14.59 | $729.50 | 4,065 |
| 2016-07-20 | $14.37 | $14.68 | $14.15 | $14.18 | $709.00 | 3,739 |
| 2016-07-19 | $15.11 | $15.32 | $14.90 | $14.98 | $749.00 | 957 |
| 2016-07-18 | $15.42 | $15.43 | $14.88 | $15.02 | $751.00 | 1,253 |
| 2016-07-15 | $14.70 | $15.59 | $14.54 | $15.30 | $765.00 | 2,241 |
| 2016-07-14 | $15.07 | $15.44 | $14.87 | $15.22 | $761.00 | 1,445 |
| 2016-07-13 | $15.30 | $15.50 | $14.75 | $15.27 | $763.50 | 1,735 |
| 2016-07-12 | $15.32 | $15.32 | $14.72 | $15.15 | $757.50 | 1,816 |
| 2016-07-11 | $16.15 | $16.16 | $14.88 | $15.00 | $750.00 | 4,079 |
| 2016-07-08 | $15.96 | $16.20 | $15.86 | $16.20 | $810.20 | 903 |
| 2016-07-07 | $16.28 | $16.52 | $15.22 | $15.71 | $785.50 | 3,959 |
| 2016-07-06 | $15.60 | $16.12 | $15.00 | $16.06 | $803.00 | 2,307 |
| 2016-07-05 | $16.54 | $16.54 | $15.71 | $15.72 | $786.00 | 4,601 |
| 2016-07-01 | $17.49 | $18.63 | $17.32 | $18.54 | $927.00 | 2,160 |
| 2016-06-30 | $17.24 | $17.86 | $17.00 | $17.65 | $882.50 | 1,546 |
| 2016-06-29 | $17.54 | $17.63 | $16.78 | $16.96 | $848.00 | 3,558 |
| 2016-06-28 | $16.70 | $17.45 | $16.60 | $17.28 | $864.00 | 5,541 |
| 2016-06-27 | $15.75 | $15.96 | $15.40 | $15.95 | $797.50 | 3,986 |
| 2016-06-24 | $15.39 | $15.59 | $15.20 | $15.23 | $761.51 | 1,048 |
| 2016-06-23 | $15.25 | $15.99 | $14.85 | $15.68 | $784.00 | 4,579 |
| 2016-06-22 | $16.58 | $16.60 | $15.30 | $15.46 | $773.00 | 3,572 |
| 2016-06-21 | $16.32 | $16.76 | $16.10 | $16.49 | $824.50 | 2,542 |
| 2016-06-20 | $15.47 | $16.40 | $15.47 | $16.20 | $810.00 | 3,670 |
| 2016-06-17 | $14.94 | $15.38 | $14.94 | $15.38 | $769.00 | 1,678 |
| 2016-06-16 | $14.95 | $15.34 | $14.50 | $14.80 | $740.00 | 2,645 |
| 2016-06-15 | $15.30 | $15.46 | $14.95 | $15.01 | $750.50 | 932 |
| 2016-06-14 | $14.95 | $15.31 | $14.82 | $15.14 | $757.00 | 1,167 |
| 2016-06-13 | $15.31 | $15.50 | $14.88 | $15.14 | $757.00 | 910 |
| 2016-06-10 | $15.10 | $15.32 | $14.64 | $14.96 | $748.00 | 3,025 |
| 2016-06-09 | $13.92 | $15.64 | $13.80 | $15.36 | $768.00 | 4,910 |
| 2016-06-08 | $14.08 | $14.24 | $13.78 | $13.88 | $694.00 | 2,760 |
| 2016-06-07 | $13.50 | $14.20 | $13.50 | $14.10 | $705.00 | 1,640 |
| 2016-06-06 | $13.33 | $14.00 | $13.23 | $13.90 | $695.00 | 2,661 |
| 2016-06-03 | $13.50 | $13.70 | $13.06 | $13.24 | $662.00 | 2,044 |
| 2016-06-02 | $12.80 | $13.48 | $12.80 | $13.23 | $661.50 | 7,868 |
| 2016-06-01 | $12.79 | $13.05 | $12.44 | $13.04 | $652.00 | 6,279 |
| 2016-05-31 | $11.23 | $12.18 | $11.23 | $11.90 | $595.00 | 5,825 |
| 2016-05-27 | $10.75 | $11.07 | $10.68 | $10.82 | $541.00 | 1,394 |
| 2016-05-26 | $10.77 | $10.96 | $10.50 | $10.65 | $532.50 | 1,587 |
| 2016-05-25 | $10.90 | $11.23 | $10.49 | $10.86 | $543.00 | 4,030 |
| 2016-05-24 | $11.00 | $11.00 | $10.62 | $10.71 | $535.50 | 2,947 |
| 2016-05-23 | $11.76 | $11.89 | $11.06 | $11.18 | $559.00 | 3,203 |
| 2016-05-20 | $11.30 | $11.43 | $11.16 | $11.16 | $558.00 | 881 |
| 2016-05-19 | $10.46 | $11.27 | $10.25 | $11.07 | $553.50 | 4,651 |
| 2016-05-18 | $10.80 | $10.80 | $10.49 | $10.58 | $529.00 | 3,843 |
| 2016-05-17 | $11.26 | $11.33 | $10.99 | $11.16 | $558.00 | 1,727 |
| 2016-05-16 | $11.25 | $11.25 | $10.90 | $11.00 | $550.00 | 5,033 |
| 2016-05-13 | $11.80 | $12.24 | $11.61 | $11.66 | $583.00 | 1,847 |
| 2016-05-12 | $12.25 | $12.40 | $11.90 | $12.20 | $610.00 | 1,370 |
| 2016-05-11 | $11.90 | $12.31 | $11.72 | $12.21 | $610.50 | 913 |
| 2016-05-10 | $11.95 | $12.22 | $11.93 | $12.18 | $609.00 | 1,679 |
| 2016-05-09 | $11.77 | $11.77 | $11.45 | $11.54 | $577.00 | 836 |
| 2016-05-06 | $11.49 | $11.93 | $11.40 | $11.63 | $581.50 | 1,647 |
| 2016-05-05 | $12.02 | $12.10 | $11.54 | $11.70 | $585.00 | 2,199 |
| 2016-05-04 | $12.25 | $12.34 | $11.85 | $12.25 | $612.50 | 3,196 |
| 2016-05-03 | $11.77 | $11.98 | $11.60 | $11.78 | $589.00 | 3,155 |
| 2016-05-02 | $12.05 | $12.05 | $11.29 | $11.50 | $575.00 | 3,537 |
| 2016-04-29 | $11.95 | $12.72 | $11.75 | $12.26 | $613.00 | 3,380 |
| 2016-04-28 | $11.86 | $12.14 | $11.68 | $11.74 | $587.00 | 2,257 |
| 2016-04-27 | $12.19 | $12.52 | $11.91 | $12.33 | $616.50 | 4,250 |
| 2016-04-26 | $12.21 | $12.32 | $12.02 | $12.32 | $616.00 | 1,871 |
| 2016-04-25 | $12.93 | $12.93 | $12.19 | $12.52 | $626.00 | 1,526 |
| 2016-04-22 | $12.71 | $13.48 | $12.54 | $13.04 | $652.00 | 2,286 |
| 2016-04-21 | $12.25 | $12.74 | $12.19 | $12.54 | $627.00 | 1,653 |
| 2016-04-20 | $12.22 | $12.66 | $11.90 | $12.25 | $612.50 | 5,198 |
| 2016-04-19 | $11.53 | $12.33 | $11.50 | $12.20 | $610.00 | 5,046 |
| 2016-04-18 | $10.55 | $10.93 | $10.45 | $10.84 | $542.00 | 3,946 |
| 2016-04-15 | $10.47 | $10.64 | $10.38 | $10.47 | $523.50 | 4,062 |
| 2016-04-14 | $11.01 | $11.39 | $10.94 | $10.98 | $549.00 | 2,015 |
| 2016-04-13 | $11.37 | $11.57 | $11.11 | $11.50 | $575.00 | 2,238 |
| 2016-04-12 | $10.78 | $11.34 | $10.65 | $11.20 | $560.00 | 4,415 |
| 2016-04-11 | $10.39 | $10.48 | $10.26 | $10.45 | $522.50 | 5,888 |
| 2016-04-08 | $11.48 | $11.48 | $11.04 | $11.08 | $554.00 | 2,155 |
| 2016-04-07 | $10.75 | $11.46 | $10.63 | $11.46 | $573.00 | 2,415 |
| 2016-04-06 | $10.37 | $10.48 | $10.12 | $10.16 | $508.00 | 2,020 |
| 2016-04-05 | $11.14 | $11.14 | $10.50 | $10.70 | $535.00 | 1,856 |
| 2016-04-04 | $11.40 | $12.06 | $11.10 | $11.38 | $569.00 | 3,969 |
| 2016-04-01 | $10.77 | $10.84 | $10.45 | $10.73 | $536.50 | 888 |
| 2016-03-31 | $11.47 | $11.55 | $10.49 | $10.88 | $544.00 | 2,178 |
| 2016-03-30 | $11.23 | $11.38 | $10.85 | $11.18 | $559.00 | 2,132 |
| 2016-03-29 | $10.44 | $11.16 | $10.40 | $11.08 | $554.00 | 4,782 |
| 2016-03-28 | $9.99 | $10.60 | $9.86 | $10.55 | $527.50 | 2,135 |
| 2016-03-24 | $9.71 | $10.20 | $9.68 | $10.06 | $503.00 | 2,305 |
| 2016-03-23 | $10.79 | $10.86 | $9.68 | $9.74 | $487.00 | 2,844 |
| 2016-03-22 | $10.48 | $10.63 | $10.02 | $10.62 | $531.00 | 1,329 |
| 2016-03-21 | $10.97 | $11.08 | $10.07 | $10.16 | $508.00 | 2,725 |
| 2016-03-18 | $11.41 | $11.52 | $10.94 | $11.06 | $553.00 | 3,149 |
| 2016-03-17 | $11.04 | $11.62 | $10.42 | $11.44 | $572.00 | 4,886 |
| 2016-03-16 | $10.50 | $10.92 | $10.34 | $10.78 | $539.00 | 1,874 |
| 2016-03-15 | $10.83 | $11.22 | $10.52 | $10.67 | $533.50 | 6,544 |
| 2016-03-14 | $10.33 | $10.76 | $10.12 | $10.34 | $517.00 | 3,406 |
| 2016-03-11 | $10.52 | $10.75 | $10.20 | $10.41 | $520.50 | 3,198 |
| 2016-03-10 | $10.15 | $10.32 | $9.56 | $10.29 | $514.50 | 6,563 |
| 2016-03-09 | $9.46 | $9.92 | $9.34 | $9.82 | $491.00 | 6,107 |
| 2016-03-08 | $9.26 | $9.44 | $8.96 | $9.27 | $463.50 | 6,143 |
| 2016-03-07 | $9.00 | $9.64 | $8.88 | $9.36 | $468.00 | 12,140 |
| 2016-03-04 | $8.96 | $9.18 | $8.80 | $9.12 | $456.00 | 5,745 |
| 2016-03-03 | $8.96 | $9.38 | $8.81 | $8.84 | $442.00 | 6,708 |
| 2016-03-02 | $9.30 | $9.55 | $9.13 | $9.20 | $460.00 | 6,342 |
| 2016-03-01 | $9.40 | $10.04 | $9.30 | $9.77 | $488.50 | 3,864 |
| 2016-02-29 | $9.14 | $9.63 | $9.12 | $9.23 | $461.50 | 2,963 |
| 2016-02-26 | $9.99 | $10.08 | $9.35 | $10.06 | $503.00 | 6,858 |
| 2016-02-25 | $10.13 | $10.18 | $9.60 | $9.96 | $498.00 | 5,524 |
| 2016-02-24 | $10.26 | $10.68 | $10.26 | $10.45 | $522.50 | 2,320 |
| 2016-02-23 | $10.67 | $10.67 | $10.28 | $10.38 | $519.00 | 2,610 |
| 2016-02-22 | $10.76 | $10.97 | $10.63 | $10.74 | $537.00 | 2,174 |
| 2016-02-19 | $11.32 | $11.32 | $10.78 | $10.82 | $541.00 | 3,052 |
| 2016-02-18 | $11.85 | $12.13 | $11.45 | $11.51 | $575.50 | 4,174 |
| 2016-02-17 | $11.90 | $12.50 | $11.76 | $12.44 | $622.00 | 1,484 |
| 2016-02-16 | $11.95 | $12.00 | $11.65 | $11.99 | $599.50 | 2,809 |
| 2016-02-12 | $12.84 | $12.94 | $12.46 | $12.64 | $632.00 | 2,112 |
| 2016-02-11 | $13.70 | $13.82 | $12.86 | $13.04 | $652.00 | 1,716 |
| 2016-02-10 | $13.58 | $13.68 | $13.24 | $13.60 | $680.00 | 1,369 |
| 2016-02-09 | $14.18 | $14.54 | $14.01 | $14.04 | $702.00 | 2,229 |
| 2016-02-08 | $14.93 | $15.05 | $14.31 | $14.55 | $727.50 | 1,644 |
| 2016-02-05 | $13.21 | $13.82 | $13.21 | $13.65 | $682.50 | 7,016 |
| 2016-02-04 | $12.89 | $13.25 | $12.38 | $12.79 | $639.50 | 4,174 |
| 2016-02-03 | $13.33 | $13.82 | $12.90 | $13.68 | $684.00 | 1,476 |
| 2016-02-02 | $13.12 | $13.56 | $12.65 | $13.50 | $675.00 | 4,260 |
| 2016-02-01 | $15.30 | $15.30 | $14.75 | $15.00 | $750.00 | 1,697 |
| 2016-01-29 | $16.99 | $17.52 | $16.76 | $17.52 | $876.00 | 4,519 |
| 2016-01-28 | $14.53 | $16.23 | $14.49 | $16.23 | $811.50 | 3,848 |
| 2016-01-27 | $15.45 | $16.05 | $14.96 | $15.15 | $757.50 | 1,551 |
| 2016-01-26 | $15.43 | $15.59 | $14.74 | $15.26 | $763.00 | 1,521 |
| 2016-01-25 | $14.53 | $15.43 | $14.28 | $15.04 | $752.00 | 2,916 |
| 2016-01-22 | $14.97 | $15.45 | $14.84 | $15.30 | $765.00 | 979 |
| 2016-01-21 | $15.11 | $15.78 | $14.44 | $15.27 | $763.50 | 2,625 |
| 2016-01-20 | $14.85 | $15.10 | $14.27 | $15.04 | $752.00 | 1,537 |
| 2016-01-19 | $15.38 | $15.38 | $14.52 | $14.55 | $727.50 | 1,419 |
| 2016-01-15 | $15.30 | $15.36 | $14.66 | $14.96 | $748.00 | 1,328 |
| 2016-01-14 | $16.50 | $16.77 | $15.40 | $15.60 | $780.00 | 1,417 |
| 2016-01-13 | $17.00 | $17.79 | $17.00 | $17.39 | $869.50 | 2,537 |
| 2016-01-12 | $17.52 | $17.68 | $16.75 | $16.96 | $848.00 | 2,037 |
| 2016-01-11 | $19.23 | $19.23 | $18.41 | $18.63 | $931.50 | 1,710 |
| 2016-01-08 | $19.20 | $20.53 | $19.09 | $20.23 | $1,011.50 | 2,603 |
| 2016-01-07 | $17.87 | $19.60 | $17.78 | $19.00 | $950.00 | 7,170 |
| 2016-01-06 | $18.39 | $18.86 | $17.08 | $17.60 | $880.00 | 2,226 |
| 2016-01-05 | $17.50 | $18.46 | $17.32 | $18.25 | $912.50 | 1,861 |
| 2016-01-04 | $18.64 | $19.00 | $17.75 | $17.96 | $898.00 | 3,932 |
| 2015-12-31 | $18.37 | $19.20 | $18.18 | $18.48 | $924.00 | 3,184 |
| 2015-12-30 | $17.58 | $17.65 | $16.54 | $17.53 | $876.50 | 3,426 |
| 2015-12-29 | $19.00 | $19.46 | $18.36 | $18.54 | $927.00 | 7,816 |
| 2015-12-28 | $16.64 | $17.93 | $16.48 | $17.80 | $890.00 | 4,718 |
| 2015-12-24 | $15.37 | $15.57 | $14.82 | $15.28 | $764.00 | 1,966 |
| 2015-12-23 | $13.91 | $15.16 | $13.66 | $14.93 | $746.70 | 2,918 |
| 2015-12-22 | $13.85 | $14.40 | $13.72 | $14.08 | $704.00 | 1,514 |
| 2015-12-21 | $13.61 | $14.68 | $13.53 | $14.48 | $724.00 | 4,526 |
| 2015-12-18 | $13.56 | $13.56 | $13.00 | $13.15 | $657.50 | 977 |
| 2015-12-17 | $13.30 | $13.75 | $13.11 | $13.12 | $656.00 | 2,985 |
| 2015-12-16 | $13.06 | $13.59 | $12.42 | $13.31 | $665.51 | 8,239 |
| 2015-12-15 | $13.34 | $13.34 | $12.64 | $12.68 | $634.00 | 4,509 |
| 2015-12-14 | $13.85 | $13.89 | $13.48 | $13.80 | $690.01 | 7,476 |
| 2015-12-11 | $14.94 | $15.25 | $14.70 | $14.83 | $741.50 | 4,677 |
| 2015-12-10 | $15.64 | $16.48 | $15.25 | $15.28 | $764.00 | 4,591 |
| 2015-12-09 | $16.39 | $16.60 | $15.80 | $15.98 | $799.00 | 3,271 |
| 2015-12-08 | $15.84 | $16.32 | $15.58 | $16.20 | $810.01 | 3,332 |
| 2015-12-07 | $17.05 | $17.11 | $16.00 | $16.12 | $806.00 | 11,441 |
| 2015-12-04 | $18.02 | $18.14 | $17.74 | $17.94 | $897.00 | 10,024 |
| 2015-12-03 | $17.38 | $18.28 | $17.21 | $18.07 | $903.50 | 3,266 |
| 2015-12-02 | $18.32 | $18.32 | $17.50 | $17.80 | $890.00 | 5,796 |
| 2015-12-01 | $19.06 | $19.26 | $18.25 | $18.81 | $940.50 | 3,706 |
| 2015-11-30 | $18.66 | $19.11 | $18.58 | $18.76 | $938.00 | 1,211 |
| 2015-11-27 | $19.00 | $19.04 | $18.42 | $18.84 | $942.00 | 1,605 |
| 2015-11-25 | $19.90 | $20.84 | $19.63 | $19.99 | $999.50 | 952 |
| 2015-11-24 | $19.57 | $20.64 | $19.41 | $20.28 | $1,014.20 | 1,101 |
| 2015-11-23 | $20.22 | $20.95 | $19.90 | $20.54 | $1,027.00 | 2,033 |
| 2015-11-20 | $21.00 | $21.00 | $19.90 | $20.02 | $1,001.00 | 2,681 |
| 2015-11-19 | $23.27 | $23.93 | $21.78 | $21.78 | $1,089.00 | 1,885 |
| 2015-11-18 | $24.28 | $24.28 | $23.41 | $23.54 | $1,177.00 | 596 |
| 2015-11-17 | $23.39 | $24.69 | $23.28 | $24.34 | $1,217.00 | 941 |
| 2015-11-16 | $24.39 | $25.22 | $24.06 | $24.24 | $1,212.00 | 1,539 |
| 2015-11-13 | $23.60 | $24.56 | $23.13 | $24.56 | $1,228.00 | 2,693 |
| 2015-11-12 | $22.72 | $23.23 | $22.50 | $23.23 | $1,161.50 | 486 |
| 2015-11-11 | $23.66 | $23.74 | $22.74 | $23.07 | $1,153.50 | 671 |
| 2015-11-10 | $23.67 | $23.89 | $23.36 | $23.54 | $1,177.00 | 1,043 |
| 2015-11-09 | $23.29 | $23.37 | $22.50 | $22.98 | $1,149.00 | 1,093 |
| 2015-11-06 | $23.86 | $25.11 | $23.71 | $23.99 | $1,199.50 | 978 |
| 2015-11-05 | $23.52 | $24.89 | $23.52 | $24.81 | $1,240.48 | 1,853 |
| 2015-11-04 | $23.87 | $24.07 | $22.82 | $23.00 | $1,150.00 | 1,169 |
| 2015-11-03 | $23.00 | $23.79 | $22.89 | $23.44 | $1,172.01 | 888 |
| 2015-11-02 | $22.55 | $23.02 | $22.55 | $22.95 | $1,147.50 | 1,256 |
| 2015-10-30 | $21.98 | $23.97 | $21.76 | $23.80 | $1,190.00 | 1,655 |
| 2015-10-29 | $23.86 | $24.67 | $22.10 | $22.42 | $1,121.00 | 2,007 |
| 2015-10-28 | $23.44 | $23.60 | $22.66 | $23.16 | $1,158.00 | 3,067 |
| 2015-10-27 | $24.70 | $25.60 | $24.43 | $24.72 | $1,236.00 | 2,896 |
| 2015-10-26 | $25.54 | $25.54 | $24.00 | $24.60 | $1,230.00 | 4,328 |
| 2015-10-23 | $27.37 | $27.50 | $26.40 | $26.72 | $1,336.00 | 4,141 |
| 2015-10-22 | $29.10 | $29.71 | $28.00 | $28.37 | $1,418.50 | 1,598 |
| 2015-10-21 | $29.63 | $29.63 | $28.84 | $29.14 | $1,457.00 | 1,592 |
| 2015-10-20 | $30.80 | $31.00 | $30.36 | $30.67 | $1,533.52 | 844 |
| 2015-10-19 | $30.33 | $30.91 | $30.18 | $30.35 | $1,517.50 | 1,004 |
| 2015-10-16 | $30.50 | $30.50 | $30.10 | $30.12 | $1,506.00 | 1,712 |
| 2015-10-15 | $32.58 | $32.75 | $30.72 | $30.96 | $1,548.00 | 1,901 |
| 2015-10-14 | $31.60 | $32.22 | $31.21 | $32.11 | $1,605.50 | 854 |
| 2015-10-13 | $31.48 | $32.45 | $31.24 | $31.52 | $1,576.00 | 901 |
| 2015-10-12 | $31.92 | $32.36 | $31.61 | $32.23 | $1,611.50 | 963 |
| 2015-10-09 | $31.41 | $31.90 | $31.16 | $31.82 | $1,591.00 | 610 |
| 2015-10-08 | $31.06 | $31.89 | $30.98 | $31.09 | $1,554.50 | 685 |
| 2015-10-07 | $31.67 | $32.16 | $30.68 | $30.88 | $1,544.00 | 798 |
| 2015-10-06 | $30.25 | $30.98 | $29.70 | $30.64 | $1,532.00 | 1,394 |
| 2015-10-05 | $30.34 | $31.10 | $29.92 | $30.34 | $1,517.00 | 1,648 |
| 2015-10-02 | $29.69 | $30.50 | $29.42 | $30.14 | $1,507.00 | 11,130 |
| 2015-10-01 | $31.20 | $31.48 | $29.20 | $29.72 | $1,486.00 | 20,646 |
| 2015-09-30 | $33.55 | $33.55 | $31.70 | $32.19 | $1,609.50 | 3,574 |
| 2015-09-29 | $34.41 | $34.80 | $33.58 | $33.67 | $1,683.50 | 1,184 |
| 2015-09-28 | $36.81 | $37.09 | $35.13 | $35.80 | $1,790.00 | 1,475 |
| 2015-09-25 | $35.12 | $35.12 | $34.06 | $34.82 | $1,741.00 | 1,474 |
| 2015-09-24 | $34.96 | $36.06 | $33.84 | $35.93 | $1,796.50 | 1,922 |
| 2015-09-23 | $35.36 | $35.63 | $34.78 | $35.04 | $1,752.00 | 786 |
| 2015-09-22 | $34.95 | $35.51 | $34.95 | $35.12 | $1,756.00 | 580 |
| 2015-09-21 | $35.06 | $35.74 | $34.92 | $35.18 | $1,759.00 | 3,173 |
| 2015-09-18 | $36.93 | $37.00 | $36.09 | $36.23 | $1,811.50 | 3,747 |
| 2015-09-17 | $37.90 | $38.23 | $37.40 | $37.60 | $1,880.00 | 1,808 |
| 2015-09-16 | $38.50 | $38.80 | $37.79 | $38.04 | $1,902.00 | 2,603 |
| 2015-09-15 | $40.20 | $40.59 | $39.40 | $39.63 | $1,981.50 | 1,082 |
| 2015-09-14 | $39.07 | $40.60 | $38.90 | $40.18 | $2,009.00 | 1,113 |
| 2015-09-11 | $38.86 | $39.18 | $38.59 | $38.70 | $1,935.00 | 357 |
| 2015-09-10 | $38.13 | $39.70 | $38.01 | $38.30 | $1,915.00 | 868 |
| 2015-09-09 | $38.26 | $38.29 | $37.50 | $37.90 | $1,895.00 | 1,097 |
| 2015-09-08 | $38.80 | $39.60 | $38.80 | $39.16 | $1,958.00 | 1,144 |
| 2015-09-04 | $38.57 | $38.79 | $37.78 | $38.01 | $1,900.50 | 656 |
| 2015-09-03 | $37.33 | $39.80 | $37.11 | $39.30 | $1,965.00 | 1,723 |
| 2015-09-02 | $37.97 | $38.08 | $37.14 | $37.16 | $1,858.00 | 1,412 |
| 2015-09-01 | $39.11 | $39.39 | $38.16 | $38.52 | $1,926.00 | 884 |
| 2015-08-31 | $38.74 | $38.74 | $37.71 | $38.62 | $1,931.00 | 1,641 |
| 2015-08-28 | $39.50 | $39.69 | $38.90 | $39.56 | $1,978.00 | 1,170 |
| 2015-08-27 | $38.78 | $39.46 | $37.42 | $38.49 | $1,924.50 | 1,677 |
| 2015-08-26 | $38.90 | $39.46 | $38.80 | $39.03 | $1,951.50 | 1,504 |
| 2015-08-25 | $38.69 | $39.18 | $37.95 | $39.01 | $1,950.50 | 1,383 |
| 2015-08-24 | $38.32 | $39.70 | $37.96 | $38.55 | $1,927.50 | 3,589 |
| 2015-08-21 | $40.80 | $40.80 | $39.38 | $39.59 | $1,979.50 | 2,391 |
| 2015-08-20 | $40.52 | $42.60 | $40.47 | $41.93 | $2,096.50 | 1,436 |
ProShares Ultra Bloomberg Natural Gas (BOIL) News Headlines
Recent ProShares Ultra Bloomberg Natural Gas (BOIL) News
Similar Companies to ProShares Ultra Bloomberg Natural Gas (BOIL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |