ProShares UltraShort Bloomberg Natural Gas (KOLD) Exchange: NYSE ARCA
Data as of April 26, 2024
$71.95 ($6.45) 9.85%
ProShares UltraShort Bloomberg Natural Gas - Daily Information
Click for more stock information on ProShares UltraShort Bloomberg Natural Gas.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $68.61 |
| Previous Close | $71.95 |
| High | $72.50 |
| Low | $68.45 |
| Adjusted Open | $68.61 |
| Previous Adjusted Close | $71.95 |
| Adjusted High | $72.50 |
| Adjusted Low | $68.45 |
About ProShares UltraShort Bloomberg Natural Gas (KOLD)
No Description Available
Invest in ProShares UltraShort Bloomberg Natural Gas (KOLD)
Historical Stock Data for ProShares UltraShort Bloomberg Natural Gas (KOLD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | $68.61 | $72.50 | $68.45 | $71.95 | $71.95 | 878,500 |
| 2024-04-23 | $68.92 | $69.23 | $65.10 | $65.50 | $65.50 | 994,283 |
| 2024-04-22 | $69.73 | $70.70 | $68.20 | $68.46 | $68.46 | 750,175 |
| 2024-04-19 | $70.88 | $73.49 | $70.17 | $72.19 | $72.19 | 891,426 |
| 2024-04-18 | $72.87 | $73.67 | $71.55 | $73.20 | $73.20 | 492,612 |
| 2024-04-17 | $75.03 | $75.90 | $72.93 | $73.00 | $73.00 | 434,537 |
| 2024-04-16 | $75.97 | $77.00 | $68.51 | $72.09 | $72.09 | 989,810 |
| 2024-04-15 | $74.47 | $75.99 | $73.38 | $75.76 | $75.76 | 647,001 |
| 2024-04-12 | $72.22 | $72.81 | $69.98 | $70.20 | $70.20 | 444,260 |
| 2024-04-11 | $69.72 | $72.70 | $69.62 | $72.06 | $72.06 | 875,494 |
| 2024-04-10 | $134.41 | $139.05 | $133.47 | $137.40 | $68.70 | 1,009,186 |
| 2024-04-09 | $133.36 | $140.69 | $130.36 | $134.29 | $67.15 | 1,703,154 |
| 2024-04-08 | $144.64 | $145.69 | $138.00 | $138.75 | $69.38 | 1,403,312 |
| 2024-04-05 | $148.22 | $149.86 | $141.50 | $148.72 | $74.36 | 1,111,682 |
| 2024-04-04 | $140.07 | $150.34 | $139.39 | $148.71 | $74.36 | 1,248,236 |
| 2024-04-03 | $131.51 | $140.15 | $131.19 | $138.30 | $69.15 | 1,225,252 |
| 2024-04-02 | $144.58 | $145.63 | $133.42 | $137.66 | $68.83 | 2,063,836 |
| 2024-04-01 | $142.26 | $146.13 | $137.50 | $139.63 | $69.82 | 2,109,426 |
| 2024-03-28 | $156.82 | $161.31 | $149.00 | $156.70 | $78.35 | 1,470,004 |
| 2024-03-27 | $160.12 | $163.67 | $158.46 | $161.95 | $80.98 | 1,087,248 |
| 2024-03-26 | $146.20 | $151.67 | $145.66 | $149.55 | $74.78 | 1,017,778 |
| 2024-03-25 | $149.08 | $150.38 | $144.74 | $147.51 | $73.76 | 1,294,746 |
| 2024-03-22 | $148.31 | $148.76 | $144.15 | $145.96 | $72.98 | 783,578 |
| 2024-03-21 | $142.75 | $147.69 | $141.04 | $142.37 | $71.19 | 1,425,308 |
| 2024-03-20 | $141.60 | $142.20 | $138.50 | $141.41 | $70.71 | 1,155,044 |
| 2024-03-19 | $137.26 | $141.41 | $134.03 | $136.14 | $68.07 | 1,477,514 |
| 2024-03-18 | $138.88 | $147.99 | $137.63 | $142.42 | $71.21 | 1,376,568 |
| 2024-03-15 | $142.04 | $151.18 | $142.04 | $146.20 | $73.10 | 1,623,694 |
| 2024-03-14 | $150.77 | $151.64 | $136.00 | $139.77 | $69.89 | 2,116,322 |
| 2024-03-13 | $154.09 | $155.28 | $148.10 | $152.27 | $76.14 | 1,188,056 |
| 2024-03-12 | $136.18 | $149.62 | $135.70 | $146.77 | $73.39 | 1,181,892 |
| 2024-03-11 | $136.60 | $141.41 | $136.37 | $140.86 | $70.43 | 1,150,350 |
| 2024-03-08 | $130.77 | $132.46 | $127.70 | $131.94 | $65.97 | 1,211,624 |
| 2024-03-07 | $118.45 | $131.05 | $115.00 | $130.56 | $65.28 | 1,822,764 |
| 2024-03-06 | $111.84 | $115.83 | $111.48 | $115.29 | $57.65 | 1,007,888 |
| 2024-03-05 | $115.07 | $118.36 | $106.00 | $111.95 | $55.98 | 1,835,946 |
| 2024-03-04 | $113.61 | $116.91 | $107.25 | $113.43 | $56.72 | 2,897,396 |
| 2024-03-01 | $128.56 | $128.80 | $124.63 | $127.35 | $63.68 | 1,285,598 |
| 2024-02-29 | $121.59 | $125.49 | $117.00 | $124.68 | $62.34 | 1,899,024 |
| 2024-02-28 | $124.81 | $125.59 | $116.24 | $119.77 | $59.89 | 2,834,234 |
| 2024-02-27 | $130.03 | $135.00 | $126.19 | $130.24 | $65.12 | 2,396,756 |
| 2024-02-26 | $133.51 | $145.22 | $133.29 | $139.74 | $69.87 | 1,771,710 |
| 2024-02-23 | $141.93 | $148.94 | $141.52 | $147.14 | $73.57 | 1,473,744 |
| 2024-02-22 | $135.54 | $142.25 | $129.72 | $131.94 | $65.97 | 1,619,036 |
| 2024-02-21 | $133.39 | $142.41 | $127.55 | $129.47 | $64.74 | 2,545,758 |
| 2024-02-20 | $172.75 | $175.95 | $168.98 | $172.56 | $86.28 | 1,587,676 |
| 2024-02-16 | $171.34 | $171.68 | $161.30 | $165.57 | $165.57 | 723,662 |
| 2024-02-15 | $169.82 | $176.97 | $167.08 | $171.52 | $171.52 | 625,123 |
| 2024-02-14 | $165.67 | $174.19 | $162.00 | $173.49 | $173.49 | 817,782 |
| 2024-02-13 | $159.80 | $162.00 | $155.81 | $159.63 | $159.63 | 895,592 |
| 2024-02-12 | $138.94 | $153.18 | $135.82 | $151.36 | $151.36 | 841,299 |
| 2024-02-09 | $133.63 | $139.35 | $133.12 | $137.24 | $137.24 | 684,454 |
| 2024-02-08 | $126.05 | $135.24 | $125.00 | $133.44 | $133.44 | 780,085 |
| 2024-02-07 | $117.26 | $124.63 | $117.20 | $123.15 | $123.15 | 555,845 |
| 2024-02-06 | $116.85 | $120.00 | $114.55 | $119.43 | $119.43 | 724,440 |
| 2024-02-05 | $111.13 | $113.71 | $108.64 | $110.83 | $110.83 | 744,614 |
| 2024-02-02 | $112.21 | $113.60 | $108.87 | $109.63 | $109.63 | 786,852 |
| 2024-02-01 | $109.26 | $115.92 | $106.79 | $115.00 | $115.00 | 919,049 |
| 2024-01-31 | $107.87 | $109.52 | $102.84 | $106.72 | $106.72 | 909,373 |
| 2024-01-30 | $109.58 | $113.50 | $106.82 | $109.23 | $109.23 | 841,417 |
| 2024-01-29 | $108.25 | $114.58 | $107.73 | $112.78 | $112.78 | 1,292,446 |
| 2024-01-26 | $104.02 | $110.15 | $101.61 | $102.41 | $102.41 | 1,429,938 |
| 2024-01-25 | $94.01 | $103.93 | $93.44 | $102.67 | $102.67 | 1,674,447 |
| 2024-01-24 | $97.55 | $101.13 | $93.20 | $93.73 | $93.73 | 1,815,887 |
| 2024-01-23 | $111.36 | $111.36 | $102.60 | $103.06 | $103.06 | 1,556,903 |
| 2024-01-22 | $108.39 | $109.37 | $105.54 | $108.36 | $108.36 | 1,529,959 |
| 2024-01-19 | $91.75 | $98.36 | $91.75 | $98.36 | $98.36 | 2,135,395 |
| 2024-01-18 | $84.28 | $89.19 | $83.96 | $86.21 | $86.21 | 2,900,753 |
| 2024-01-17 | $83.54 | $84.79 | $79.35 | $82.06 | $82.06 | 2,390,641 |
| 2024-01-16 | $82.22 | $84.50 | $80.01 | $84.13 | $84.13 | 2,651,462 |
| 2024-01-12 | $74.00 | $77.45 | $72.39 | $72.85 | $72.85 | 4,677,484 |
| 2024-01-11 | $77.03 | $79.68 | $72.48 | $79.23 | $79.23 | 4,825,784 |
| 2024-01-10 | $75.59 | $78.78 | $73.73 | $78.42 | $78.42 | 3,963,989 |
| 2024-01-09 | $72.20 | $77.39 | $65.01 | $70.04 | $70.04 | 8,032,464 |
| 2024-01-08 | $83.38 | $85.15 | $75.39 | $77.44 | $77.44 | 3,151,235 |
| 2024-01-05 | $82.60 | $83.10 | $74.26 | $76.30 | $76.30 | 2,932,396 |
| 2024-01-04 | $79.70 | $83.98 | $76.90 | $77.23 | $77.23 | 3,418,883 |
| 2024-01-03 | $84.62 | $88.97 | $82.35 | $84.75 | $84.75 | 2,311,156 |
| 2024-01-02 | $90.65 | $94.20 | $90.50 | $91.57 | $91.57 | 1,826,500 |
| 2023-12-29 | $94.08 | $97.71 | $91.48 | $96.41 | $96.41 | 1,693,756 |
| 2023-12-28 | $94.74 | $96.00 | $91.13 | $92.40 | $92.40 | 2,356,345 |
| 2023-12-27 | $95.66 | $100.79 | $91.69 | $99.60 | $99.60 | 1,749,520 |
| 2023-12-26 | $102.73 | $105.50 | $101.05 | $101.44 | $101.44 | 1,595,344 |
| 2023-12-22 | $102.85 | $102.97 | $96.90 | $97.18 | $97.18 | 1,256,514 |
| 2023-12-21 | $104.94 | $107.01 | $96.45 | $98.72 | $98.72 | 1,797,277 |
| 2023-12-20 | $104.70 | $110.17 | $101.92 | $109.94 | $109.94 | 1,521,478 |
| 2023-12-19 | $107.50 | $110.12 | $99.94 | $100.43 | $100.43 | 1,540,118 |
| 2023-12-18 | $93.61 | $99.80 | $93.17 | $99.10 | $99.10 | 901,712 |
| 2023-12-15 | $100.13 | $103.24 | $95.71 | $100.16 | $100.16 | 1,075,026 |
| 2023-12-14 | $109.54 | $109.74 | $101.50 | $101.54 | $101.54 | 1,291,404 |
| 2023-12-13 | $116.59 | $117.32 | $103.88 | $110.18 | $110.18 | 1,483,861 |
| 2023-12-12 | $112.81 | $116.90 | $109.30 | $116.59 | $116.59 | 988,480 |
| 2023-12-11 | $113.25 | $115.58 | $104.75 | $105.32 | $105.32 | 1,511,457 |
| 2023-12-08 | $95.21 | $98.00 | $92.89 | $96.84 | $96.84 | 763,519 |
| 2023-12-07 | $95.86 | $98.83 | $92.00 | $95.53 | $95.53 | 1,044,840 |
| 2023-12-06 | $86.02 | $97.14 | $85.53 | $95.75 | $95.75 | 1,637,283 |
| 2023-12-05 | $81.89 | $88.57 | $81.47 | $86.39 | $86.39 | 853,422 |
| 2023-12-04 | $88.36 | $89.92 | $85.97 | $86.19 | $86.19 | 1,214,523 |
| 2023-12-01 | $82.90 | $83.77 | $78.86 | $83.04 | $83.04 | 1,280,415 |
| 2023-11-30 | $79.81 | $83.58 | $78.71 | $80.94 | $80.94 | 901,301 |
| 2023-11-29 | $77.73 | $81.85 | $77.50 | $81.72 | $81.72 | 1,025,152 |
| 2023-11-28 | $76.48 | $81.72 | $74.03 | $81.40 | $81.40 | 1,176,820 |
| 2023-11-27 | $74.97 | $76.73 | $73.64 | $74.00 | $74.00 | 665,607 |
| 2023-11-24 | $72.92 | $73.42 | $69.79 | $70.95 | $70.95 | 513,492 |
| 2023-11-22 | $71.75 | $73.10 | $68.64 | $69.29 | $69.29 | 751,541 |
| 2023-11-21 | $70.34 | $71.90 | $68.06 | $71.72 | $71.72 | 859,011 |
| 2023-11-20 | $68.82 | $69.34 | $66.92 | $69.08 | $69.08 | 1,131,104 |
| 2023-11-17 | $66.10 | $67.95 | $65.20 | $65.47 | $65.47 | 1,392,552 |
| 2023-11-16 | $58.57 | $63.01 | $58.04 | $61.68 | $61.68 | 1,678,253 |
| 2023-11-15 | $56.70 | $58.42 | $54.22 | $58.25 | $58.25 | 1,441,802 |
| 2023-11-14 | $57.22 | $59.40 | $55.66 | $59.22 | $59.22 | 1,277,275 |
| 2023-11-13 | $56.80 | $58.59 | $54.86 | $55.20 | $55.20 | 1,326,086 |
| 2023-11-10 | $59.45 | $60.47 | $59.38 | $59.94 | $59.94 | 954,632 |
| 2023-11-09 | $58.21 | $59.76 | $57.84 | $58.70 | $58.70 | 1,178,051 |
| 2023-11-08 | $56.00 | $58.11 | $53.99 | $55.90 | $55.90 | 1,801,722 |
| 2023-11-07 | $53.76 | $54.56 | $52.74 | $53.21 | $53.21 | 1,635,336 |
| 2023-11-06 | $50.20 | $51.71 | $49.71 | $51.12 | $51.12 | 2,352,376 |
| 2023-11-03 | $46.19 | $46.74 | $44.39 | $46.62 | $46.62 | 1,620,190 |
| 2023-11-02 | $48.24 | $48.56 | $46.06 | $46.23 | $46.23 | 1,776,585 |
| 2023-11-01 | $48.30 | $48.60 | $45.37 | $46.92 | $46.92 | 2,633,626 |
| 2023-10-31 | $48.21 | $48.27 | $44.06 | $44.86 | $44.86 | 4,694,175 |
| 2023-10-30 | $52.23 | $52.56 | $51.27 | $52.36 | $52.36 | 1,259,121 |
| 2023-10-27 | $46.64 | $49.44 | $46.46 | $49.17 | $49.17 | 2,501,370 |
| 2023-10-26 | $50.73 | $51.46 | $47.27 | $47.86 | $47.86 | 2,146,005 |
| 2023-10-25 | $51.72 | $52.64 | $50.58 | $50.66 | $50.66 | 967,694 |
| 2023-10-24 | $54.56 | $55.07 | $52.31 | $52.45 | $52.45 | 1,149,026 |
| 2023-10-23 | $54.91 | $55.42 | $53.72 | $54.35 | $54.35 | 996,232 |
| 2023-10-20 | $54.59 | $54.95 | $53.86 | $54.57 | $54.57 | 1,427,310 |
| 2023-10-19 | $49.93 | $52.84 | $49.48 | $52.67 | $52.67 | 2,170,450 |
| 2023-10-18 | $47.97 | $49.79 | $47.82 | $49.48 | $49.48 | 1,100,398 |
| 2023-10-17 | $49.50 | $50.68 | $49.00 | $49.71 | $49.71 | 1,659,667 |
| 2023-10-16 | $48.85 | $49.70 | $48.09 | $48.88 | $48.88 | 2,558,984 |
| 2023-10-13 | $46.95 | $47.54 | $46.01 | $46.80 | $46.80 | 1,820,593 |
| 2023-10-12 | $45.65 | $46.00 | $43.74 | $45.21 | $45.21 | 2,621,784 |
| 2023-10-11 | $46.63 | $48.07 | $43.89 | $44.45 | $44.45 | 4,297,507 |
| 2023-10-10 | $44.95 | $46.10 | $44.28 | $44.49 | $44.49 | 2,491,321 |
| 2023-10-09 | $45.85 | $46.37 | $44.33 | $45.05 | $45.05 | 2,715,344 |
| 2023-10-06 | $50.26 | $50.60 | $45.33 | $46.30 | $46.30 | 4,466,350 |
| 2023-10-05 | $56.93 | $57.08 | $49.95 | $50.99 | $50.99 | 4,105,823 |
| 2023-10-04 | $56.12 | $60.00 | $55.89 | $58.24 | $58.24 | 2,161,656 |
| 2023-10-03 | $62.50 | $63.16 | $59.54 | $60.41 | $60.41 | 2,275,559 |
| 2023-10-02 | $63.38 | $65.36 | $62.20 | $64.65 | $64.65 | 1,408,226 |
| 2023-09-29 | $62.77 | $62.84 | $59.46 | $61.04 | $61.04 | 1,775,557 |
| 2023-09-28 | $61.02 | $62.54 | $59.27 | $60.92 | $60.92 | 1,857,916 |
| 2023-09-27 | $63.97 | $64.16 | $60.76 | $63.34 | $63.34 | 1,671,254 |
| 2023-09-26 | $65.30 | $66.04 | $63.22 | $65.15 | $65.15 | 1,193,362 |
| 2023-09-25 | $62.71 | $63.77 | $61.26 | $62.95 | $62.95 | 856,624 |
| 2023-09-22 | $64.15 | $65.32 | $63.27 | $63.67 | $63.67 | 727,203 |
| 2023-09-21 | $61.80 | $65.92 | $60.57 | $65.04 | $65.04 | 1,225,822 |
| 2023-09-20 | $62.23 | $62.60 | $61.05 | $61.98 | $61.98 | 1,276,759 |
| 2023-09-19 | $58.48 | $59.57 | $56.31 | $58.12 | $58.12 | 1,999,074 |
| 2023-09-18 | $60.86 | $61.88 | $58.75 | $59.52 | $59.52 | 1,229,948 |
| 2023-09-15 | $60.38 | $62.13 | $59.43 | $61.69 | $61.69 | 831,318 |
| 2023-09-14 | $57.57 | $60.25 | $56.58 | $60.00 | $60.00 | 1,433,204 |
| 2023-09-13 | $60.22 | $61.04 | $57.66 | $58.82 | $58.82 | 1,562,542 |
| 2023-09-12 | $60.63 | $62.22 | $56.78 | $58.65 | $58.65 | 1,655,266 |
| 2023-09-11 | $62.50 | $62.52 | $60.50 | $61.42 | $61.42 | 656,237 |
| 2023-09-08 | $60.51 | $61.21 | $59.57 | $60.55 | $60.55 | 494,069 |
| 2023-09-07 | $63.30 | $63.46 | $59.12 | $60.93 | $60.93 | 1,111,069 |
| 2023-09-06 | $61.85 | $62.24 | $60.48 | $61.35 | $61.35 | 705,533 |
| 2023-09-05 | $59.65 | $60.31 | $59.00 | $59.39 | $59.39 | 1,046,142 |
| 2023-09-01 | $52.90 | $55.96 | $52.00 | $55.69 | $55.69 | 1,763,411 |
| 2023-08-31 | $54.00 | $55.20 | $51.13 | $54.29 | $54.29 | 2,268,592 |
| 2023-08-30 | $55.93 | $56.57 | $52.65 | $52.78 | $52.78 | 1,821,880 |
| 2023-08-29 | $56.98 | $58.83 | $56.49 | $57.24 | $57.24 | 1,069,687 |
| 2023-08-28 | $51.56 | $56.77 | $51.52 | $55.83 | $55.83 | 1,789,319 |
| 2023-08-25 | $57.15 | $57.76 | $54.30 | $54.48 | $54.48 | 1,093,663 |
| 2023-08-24 | $59.22 | $60.03 | $54.56 | $56.74 | $56.74 | 1,707,634 |
| 2023-08-23 | $57.26 | $58.62 | $56.89 | $58.59 | $58.59 | 977,452 |
| 2023-08-22 | $53.63 | $56.54 | $53.63 | $56.14 | $56.14 | 1,222,313 |
| 2023-08-21 | $52.65 | $53.69 | $52.10 | $53.62 | $53.62 | 1,152,824 |
| 2023-08-18 | $53.54 | $54.14 | $52.98 | $53.66 | $53.66 | 1,591,192 |
| 2023-08-17 | $51.58 | $52.44 | $50.57 | $51.83 | $51.83 | 1,248,909 |
| 2023-08-16 | $51.77 | $52.82 | $51.66 | $52.39 | $52.39 | 1,630,042 |
| 2023-08-15 | $49.75 | $50.84 | $49.50 | $50.32 | $50.32 | 2,062,070 |
| 2023-08-14 | $48.46 | $49.49 | $47.85 | $48.04 | $48.04 | 1,495,395 |
| 2023-08-11 | $50.75 | $50.90 | $48.11 | $48.23 | $48.23 | 2,648,713 |
| 2023-08-10 | $47.27 | $50.25 | $46.84 | $49.25 | $49.25 | 3,633,071 |
| 2023-08-09 | $44.82 | $47.43 | $44.25 | $45.33 | $45.33 | 5,600,741 |
| 2023-08-08 | $53.53 | $54.32 | $51.22 | $51.40 | $51.40 | 2,607,829 |
| 2023-08-07 | $55.52 | $56.22 | $52.77 | $53.10 | $53.10 | 3,164,604 |
| 2023-08-04 | $59.69 | $61.95 | $59.61 | $60.76 | $60.76 | 775,080 |
| 2023-08-03 | $62.90 | $64.15 | $60.50 | $61.92 | $61.92 | 1,181,197 |
| 2023-08-02 | $64.87 | $67.22 | $64.69 | $66.16 | $66.16 | 810,918 |
| 2023-08-01 | $63.11 | $63.17 | $61.38 | $61.45 | $61.45 | 895,013 |
| 2023-07-31 | $59.38 | $60.06 | $58.51 | $58.52 | $58.52 | 1,099,652 |
| 2023-07-28 | $57.89 | $60.72 | $57.67 | $58.68 | $58.68 | 1,205,030 |
| 2023-07-27 | $59.11 | $62.55 | $58.37 | $60.27 | $60.27 | 1,746,193 |
| 2023-07-26 | $57.51 | $58.27 | $56.25 | $56.86 | $56.86 | 1,639,232 |
| 2023-07-25 | $56.99 | $57.18 | $53.51 | $54.91 | $54.91 | 2,089,615 |
| 2023-07-24 | $57.51 | $58.02 | $55.59 | $56.56 | $56.56 | 1,433,772 |
| 2023-07-21 | $56.48 | $57.08 | $55.39 | $56.21 | $56.21 | 1,538,543 |
| 2023-07-20 | $56.26 | $57.11 | $53.88 | $55.90 | $55.90 | 3,480,264 |
| 2023-07-19 | $60.74 | $62.46 | $59.60 | $60.84 | $60.84 | 1,280,099 |
| 2023-07-18 | $62.50 | $63.32 | $59.89 | $61.22 | $61.22 | 1,796,747 |
| 2023-07-17 | $66.78 | $68.11 | $64.76 | $65.83 | $65.83 | 1,109,043 |
| 2023-07-14 | $62.72 | $67.50 | $62.51 | $65.29 | $65.29 | 1,162,940 |
| 2023-07-13 | $62.88 | $65.43 | $61.00 | $64.88 | $64.88 | 1,323,184 |
| 2023-07-12 | $61.00 | $62.65 | $60.00 | $61.46 | $61.46 | 1,327,958 |
| 2023-07-11 | $59.45 | $59.84 | $56.97 | $57.96 | $57.96 | 2,172,768 |
| 2023-07-10 | $60.91 | $61.91 | $59.12 | $60.54 | $60.54 | 2,084,006 |
| 2023-07-07 | $62.09 | $65.88 | $59.36 | $64.57 | $64.57 | 2,060,831 |
| 2023-07-06 | $60.62 | $63.32 | $58.87 | $61.35 | $61.35 | 1,883,441 |
| 2023-07-05 | $55.94 | $60.96 | $55.57 | $60.36 | $60.36 | 1,453,602 |
| 2023-07-03 | $58.21 | $59.53 | $57.55 | $58.00 | $58.00 | 895,948 |
| 2023-06-30 | $59.60 | $60.09 | $53.98 | $55.45 | $55.45 | 2,292,677 |
| 2023-06-29 | $61.21 | $61.50 | $56.67 | $59.13 | $59.13 | 2,149,489 |
| 2023-06-28 | $55.98 | $61.24 | $55.96 | $61.00 | $61.00 | 1,834,038 |
| 2023-06-27 | $53.89 | $57.19 | $52.62 | $55.51 | $55.51 | 1,801,357 |
| 2023-06-26 | $51.88 | $54.07 | $50.56 | $52.47 | $52.47 | 1,668,018 |
| 2023-06-23 | $63.18 | $63.38 | $53.50 | $54.31 | $54.31 | 2,637,855 |
| 2023-06-22 | $60.89 | $63.63 | $59.38 | $60.05 | $60.05 | 1,811,361 |
| 2023-06-21 | $66.47 | $66.67 | $60.75 | $60.79 | $60.79 | 1,511,708 |
| 2023-06-20 | $60.68 | $66.65 | $59.60 | $66.32 | $66.32 | 1,969,863 |
| 2023-06-16 | $63.79 | $65.93 | $59.31 | $60.79 | $60.79 | 2,373,889 |
| 2023-06-15 | $72.16 | $73.12 | $63.45 | $64.01 | $64.01 | 3,231,251 |
| 2023-06-14 | $76.94 | $78.59 | $75.95 | $76.59 | $76.59 | 1,301,830 |
| 2023-06-13 | $75.64 | $79.22 | $75.64 | $77.56 | $77.56 | 1,108,180 |
| 2023-06-12 | $84.86 | $86.07 | $81.01 | $81.63 | $81.63 | 1,366,479 |
| 2023-06-09 | $81.46 | $83.08 | $78.91 | $82.17 | $82.17 | 1,384,659 |
| 2023-06-08 | $80.00 | $81.18 | $74.59 | $77.58 | $77.58 | 1,545,116 |
| 2023-06-07 | $78.15 | $81.82 | $76.58 | $77.72 | $77.72 | 1,503,037 |
| 2023-06-06 | $84.19 | $85.10 | $80.21 | $82.39 | $82.39 | 961,548 |
| 2023-06-05 | $79.55 | $85.15 | $77.71 | $83.12 | $83.12 | 878,854 |
| 2023-06-02 | $87.58 | $90.41 | $84.56 | $88.90 | $88.90 | 1,013,930 |
| 2023-06-01 | $89.27 | $92.35 | $88.10 | $90.48 | $90.48 | 1,625,826 |
| 2023-05-31 | $74.53 | $84.04 | $74.09 | $83.51 | $83.51 | 1,580,143 |
| 2023-05-30 | $79.18 | $82.98 | $78.12 | $79.99 | $79.99 | 1,724,357 |
| 2023-05-26 | $73.83 | $75.24 | $70.56 | $73.27 | $73.27 | 1,384,073 |
| 2023-05-25 | $66.62 | $72.35 | $65.00 | $70.58 | $70.58 | 1,916,535 |
| 2023-05-24 | $65.57 | $67.30 | $64.89 | $65.19 | $65.19 | 1,394,759 |
| 2023-05-23 | $68.91 | $69.86 | $66.14 | $68.64 | $68.64 | 1,685,020 |
| 2023-05-22 | $64.29 | $68.00 | $64.19 | $66.38 | $66.38 | 2,433,346 |
| 2023-05-19 | $56.51 | $59.98 | $54.84 | $58.93 | $58.93 | 3,667,947 |
| 2023-05-18 | $69.72 | $71.44 | $57.70 | $58.42 | $58.42 | 4,915,997 |
| 2023-05-17 | $72.40 | $72.80 | $68.44 | $70.40 | $70.40 | 1,961,046 |
| 2023-05-16 | $66.00 | $70.92 | $64.41 | $70.57 | $70.57 | 2,357,654 |
| 2023-05-15 | $71.49 | $72.55 | $68.63 | $69.40 | $69.40 | 2,333,260 |
| 2023-05-12 | $81.44 | $82.03 | $71.67 | $75.18 | $75.18 | 2,985,762 |
| 2023-05-11 | $81.78 | $83.77 | $78.80 | $82.23 | $82.23 | 1,438,267 |
| 2023-05-10 | $81.29 | $83.86 | $79.91 | $82.63 | $82.63 | 1,625,718 |
| 2023-05-09 | $76.39 | $79.98 | $75.50 | $77.00 | $77.00 | 1,753,871 |
| 2023-05-08 | $79.51 | $81.70 | $77.26 | $78.50 | $78.50 | 1,384,631 |
| 2023-05-05 | $85.04 | $86.46 | $82.23 | $86.02 | $86.02 | 1,097,538 |
| 2023-05-04 | $83.51 | $87.40 | $83.34 | $87.29 | $87.29 | 1,199,784 |
| 2023-05-03 | $81.79 | $84.88 | $80.75 | $82.92 | $82.92 | 1,285,701 |
| 2023-05-02 | $76.49 | $79.71 | $76.49 | $77.59 | $77.59 | 1,187,933 |
| 2023-05-01 | $70.93 | $74.71 | $70.75 | $73.63 | $73.63 | 1,422,256 |
| 2023-04-28 | $70.45 | $71.77 | $67.92 | $69.37 | $69.37 | 2,488,476 |
| 2023-04-27 | $72.00 | $75.09 | $69.60 | $71.06 | $71.06 | 1,942,859 |
| 2023-04-26 | $72.34 | $74.82 | $72.34 | $73.08 | $73.08 | 1,918,175 |
| 2023-04-25 | $66.92 | $68.82 | $66.31 | $68.66 | $68.66 | 2,983,983 |
| 2023-04-24 | $69.82 | $70.11 | $64.45 | $65.66 | $65.66 | 2,637,830 |
| 2023-04-21 | $68.34 | $69.85 | $66.86 | $69.19 | $69.19 | 1,565,413 |
| 2023-04-20 | $69.19 | $73.00 | $66.80 | $68.85 | $68.85 | 2,480,876 |
| 2023-04-19 | $67.97 | $69.91 | $67.16 | $69.24 | $69.24 | 3,124,434 |
| 2023-04-18 | $65.81 | $68.00 | $62.68 | $63.18 | $63.18 | 3,958,280 |
| 2023-04-17 | $66.51 | $68.70 | $65.62 | $67.09 | $67.09 | 3,765,390 |
| 2023-04-14 | $81.35 | $82.16 | $72.10 | $72.90 | $72.90 | 2,183,427 |
| 2023-04-13 | $77.85 | $81.17 | $77.68 | $79.44 | $79.44 | 1,620,633 |
| 2023-04-12 | $72.50 | $76.91 | $70.85 | $75.87 | $75.87 | 1,910,773 |
| 2023-04-11 | $70.34 | $73.82 | $68.07 | $68.46 | $68.46 | 2,568,051 |
| 2023-04-10 | $71.85 | $73.88 | $66.80 | $71.44 | $71.44 | 4,022,698 |
| 2023-04-06 | $76.44 | $85.58 | $75.75 | $83.48 | $83.48 | 2,239,727 |
| 2023-04-05 | $71.71 | $77.73 | $71.65 | $75.16 | $75.16 | 2,134,972 |
| 2023-04-04 | $78.30 | $80.26 | $76.70 | $79.19 | $79.19 | 2,044,776 |
| 2023-04-03 | $77.37 | $79.94 | $75.64 | $77.35 | $77.35 | 2,496,314 |
| 2023-03-31 | $73.94 | $74.94 | $69.42 | $72.42 | $72.42 | 3,351,162 |
| 2023-03-30 | $77.99 | $81.16 | $75.61 | $79.09 | $79.09 | 1,729,740 |
| 2023-03-29 | $77.86 | $79.55 | $71.20 | $74.44 | $74.44 | 2,659,344 |
| 2023-03-28 | $73.87 | $77.08 | $70.15 | $76.08 | $76.08 | 1,771,345 |
| 2023-03-27 | $70.01 | $73.98 | $69.32 | $71.29 | $71.29 | 1,907,280 |
| 2023-03-24 | $66.06 | $68.00 | $63.20 | $66.75 | $66.75 | 2,054,336 |
| 2023-03-23 | $67.21 | $70.25 | $63.24 | $69.94 | $69.94 | 2,043,844 |
| 2023-03-22 | $62.44 | $68.54 | $61.19 | $66.27 | $66.27 | 2,418,272 |
| 2023-03-21 | $71.96 | $72.07 | $58.77 | $60.99 | $60.99 | 2,849,826 |
| 2023-03-20 | $63.43 | $68.59 | $63.00 | $66.70 | $66.70 | 1,700,908 |
| 2023-03-17 | $59.42 | $62.74 | $58.76 | $61.54 | $61.54 | 2,076,503 |
| 2023-03-16 | $57.30 | $58.35 | $53.98 | $54.45 | $54.45 | 1,919,751 |
| 2023-03-15 | $57.26 | $60.40 | $56.10 | $57.91 | $57.91 | 2,383,867 |
| 2023-03-14 | $51.76 | $54.32 | $51.02 | $52.28 | $52.28 | 2,442,462 |
| 2023-03-13 | $56.02 | $56.74 | $50.31 | $51.14 | $51.14 | 3,384,161 |
| 2023-03-10 | $56.10 | $59.37 | $54.92 | $59.10 | $59.10 | 2,607,097 |
| 2023-03-09 | $51.24 | $56.94 | $50.23 | $56.18 | $56.18 | 2,734,672 |
| 2023-03-08 | $50.11 | $53.93 | $50.08 | $51.26 | $51.26 | 2,922,544 |
| 2023-03-07 | $50.55 | $52.16 | $48.30 | $49.46 | $49.46 | 2,256,341 |
| 2023-03-06 | $51.22 | $53.99 | $50.60 | $50.80 | $50.80 | 4,026,757 |
| 2023-03-03 | $48.15 | $49.12 | $41.47 | $42.05 | $42.05 | 5,552,995 |
| 2023-03-02 | $47.82 | $51.93 | $47.80 | $49.80 | $49.80 | 2,759,542 |
| 2023-03-01 | $53.61 | $53.83 | $48.03 | $48.65 | $48.65 | 3,522,275 |
| 2023-02-28 | $53.38 | $57.67 | $50.99 | $51.18 | $51.18 | 3,857,140 |
| 2023-02-27 | $53.14 | $57.16 | $51.80 | $52.71 | $52.71 | 3,979,018 |
| 2023-02-24 | $60.32 | $63.35 | $57.70 | $58.05 | $58.05 | 2,879,328 |
| 2023-02-23 | $67.36 | $71.02 | $61.96 | $63.70 | $63.70 | 3,872,703 |
| 2023-02-22 | $75.42 | $77.14 | $66.00 | $72.85 | $72.85 | 3,422,196 |
| 2023-02-21 | $77.56 | $82.81 | $76.81 | $81.27 | $81.27 | 2,415,547 |
| 2023-02-17 | $69.62 | $73.20 | $68.65 | $71.43 | $71.43 | 2,453,628 |
| 2023-02-16 | $60.30 | $65.67 | $60.00 | $64.06 | $64.06 | 1,703,789 |
| 2023-02-15 | $59.75 | $62.28 | $57.36 | $61.58 | $61.58 | 1,740,923 |
| 2023-02-14 | $59.50 | $60.16 | $56.11 | $56.66 | $56.66 | 2,031,677 |
| 2023-02-13 | $61.78 | $64.16 | $58.75 | $61.83 | $61.83 | 2,018,177 |
| 2023-02-10 | $63.20 | $63.67 | $56.42 | $56.63 | $56.63 | 2,536,844 |
| 2023-02-09 | $64.41 | $66.09 | $59.58 | $63.66 | $63.66 | 2,720,894 |
| 2023-02-08 | $59.62 | $66.80 | $58.64 | $64.95 | $64.95 | 2,328,499 |
| 2023-02-07 | $62.36 | $62.61 | $56.01 | $57.04 | $57.04 | 3,136,341 |
| 2023-02-06 | $66.31 | $69.11 | $62.16 | $62.46 | $62.46 | 2,795,947 |
| 2023-02-03 | $65.91 | $70.29 | $64.98 | $67.52 | $67.52 | 3,689,687 |
| 2023-02-02 | $60.84 | $65.59 | $57.15 | $64.65 | $64.65 | 2,853,143 |
| 2023-02-01 | $57.87 | $63.90 | $56.83 | $62.70 | $62.70 | 3,068,008 |
| 2023-01-31 | $56.58 | $57.12 | $52.19 | $53.07 | $53.07 | 4,771,402 |
| 2023-01-30 | $53.45 | $55.67 | $51.87 | $55.49 | $55.49 | 2,301,840 |
| 2023-01-27 | $49.39 | $51.96 | $47.18 | $48.23 | $48.23 | 4,224,425 |
| 2023-01-26 | $53.14 | $54.62 | $48.63 | $50.33 | $50.33 | 4,771,897 |
| 2023-01-25 | $45.29 | $48.35 | $44.39 | $48.25 | $48.25 | 3,054,605 |
| 2023-01-24 | $40.64 | $43.58 | $39.97 | $42.55 | $42.55 | 2,854,312 |
| 2023-01-23 | $42.63 | $45.79 | $38.56 | $38.99 | $38.99 | 5,902,671 |
| 2023-01-20 | $41.94 | $46.07 | $40.35 | $45.40 | $45.40 | 4,639,035 |
| 2023-01-19 | $41.85 | $43.57 | $40.84 | $43.42 | $43.42 | 2,423,490 |
| 2023-01-18 | $42.00 | $43.05 | $40.55 | $42.63 | $42.63 | 3,149,462 |
| 2023-01-17 | $36.54 | $39.50 | $36.40 | $37.71 | $37.71 | 3,920,461 |
| 2023-01-13 | $39.51 | $41.05 | $38.25 | $40.05 | $40.05 | 2,936,307 |
| 2023-01-12 | $32.90 | $37.40 | $32.89 | $36.75 | $36.75 | 4,956,322 |
| 2023-01-11 | $38.34 | $41.96 | $36.02 | $36.48 | $36.48 | 5,334,244 |
| 2023-01-10 | $36.74 | $38.59 | $36.18 | $38.55 | $38.55 | 3,881,539 |
| 2023-01-09 | $34.74 | $35.07 | $30.00 | $33.63 | $33.63 | 6,617,055 |
| 2023-01-06 | $37.29 | $37.98 | $35.32 | $36.60 | $36.60 | 5,739,743 |
| 2023-01-05 | $34.41 | $36.47 | $33.88 | $35.51 | $35.51 | 5,196,499 |
| 2023-01-04 | $31.64 | $32.95 | $30.00 | $30.65 | $30.65 | 5,171,572 |
| 2023-01-03 | $31.45 | $33.42 | $30.62 | $32.56 | $32.56 | 4,952,145 |
| 2022-12-30 | $27.85 | $28.16 | $26.23 | $27.56 | $27.56 | 4,211,937 |
| 2022-12-29 | $27.08 | $27.99 | $26.19 | $26.51 | $26.51 | 5,344,597 |
| 2022-12-28 | $25.58 | $26.92 | $25.26 | $25.35 | $25.35 | 5,983,007 |
| 2022-12-27 | $23.31 | $24.14 | $22.76 | $23.11 | $23.11 | 5,856,951 |
| 2022-12-23 | $24.62 | $24.82 | $22.05 | $23.07 | $23.07 | 8,963,207 |
| 2022-12-22 | $20.78 | $23.59 | $20.13 | $22.58 | $22.58 | 11,019,523 |
| 2022-12-21 | $19.08 | $20.38 | $19.04 | $19.80 | $19.80 | 7,701,283 |
| 2022-12-20 | $19.96 | $20.38 | $19.56 | $19.91 | $19.91 | 10,836,740 |
| 2022-12-19 | $17.06 | $17.81 | $16.80 | $17.59 | $17.59 | 8,935,287 |
| 2022-12-16 | $15.98 | $16.10 | $14.86 | $15.39 | $15.39 | 10,506,525 |
| 2022-12-15 | $14.62 | $15.82 | $13.76 | $14.46 | $14.46 | 19,293,124 |
| 2022-12-14 | $14.68 | $15.62 | $14.27 | $15.52 | $15.52 | 15,780,361 |
| 2022-12-13 | $13.32 | $14.04 | $12.80 | $13.28 | $13.28 | 26,448,559 |
| 2022-12-12 | $13.59 | $15.21 | $13.47 | $15.10 | $15.10 | 20,522,517 |
| 2022-12-09 | $16.07 | $17.65 | $15.79 | $16.07 | $16.07 | 20,991,878 |
| 2022-12-08 | $18.68 | $18.95 | $16.75 | $17.90 | $17.90 | 13,008,963 |
| 2022-12-07 | $20.41 | $22.15 | $18.80 | $18.98 | $18.98 | 13,352,055 |
| 2022-12-06 | $21.20 | $22.61 | $20.37 | $22.33 | $22.33 | 8,871,870 |
| 2022-12-05 | $19.49 | $20.88 | $19.24 | $20.49 | $20.49 | 11,633,828 |
| 2022-12-02 | $16.11 | $17.29 | $15.22 | $17.07 | $17.07 | 11,297,337 |
| 2022-12-01 | $13.47 | $15.07 | $13.17 | $14.45 | $14.45 | 9,819,639 |
| 2022-11-30 | $12.96 | $14.60 | $12.90 | $14.00 | $14.00 | 17,647,559 |
| 2022-11-29 | $13.06 | $13.58 | $12.40 | $12.98 | $12.98 | 16,586,864 |
| 2022-11-28 | $13.63 | $13.68 | $12.51 | $12.70 | $12.70 | 17,896,777 |
| 2022-11-25 | $12.01 | $12.43 | $11.48 | $12.35 | $12.35 | 16,243,298 |
| 2022-11-23 | $10.35 | $12.02 | $10.33 | $11.53 | $11.53 | 48,813,573 |
| 2022-11-22 | $13.78 | $13.99 | $12.11 | $12.31 | $12.31 | 15,430,657 |
| 2022-11-21 | $14.43 | $14.50 | $13.08 | $13.53 | $13.53 | 14,299,547 |
| 2022-11-18 | $16.84 | $16.84 | $15.15 | $15.51 | $15.51 | 11,100,084 |
| 2022-11-17 | $15.43 | $16.22 | $14.74 | $15.46 | $15.46 | 11,691,921 |
| 2022-11-16 | $18.48 | $18.80 | $16.08 | $16.26 | $16.26 | 8,915,961 |
| 2022-11-15 | $18.12 | $18.53 | $16.86 | $16.90 | $16.90 | 5,462,208 |
| 2022-11-14 | $15.54 | $18.11 | $15.44 | $17.30 | $17.30 | 11,211,334 |
| 2022-11-11 | $16.04 | $18.56 | $15.17 | $17.77 | $17.77 | 8,510,702 |
| 2022-11-10 | $17.60 | $18.31 | $16.29 | $16.78 | $16.78 | 4,907,681 |
| 2022-11-09 | $18.60 | $19.21 | $17.74 | $18.30 | $18.30 | 7,679,805 |
| 2022-11-08 | $16.15 | $17.41 | $16.14 | $16.47 | $16.47 | 9,692,179 |
| 2022-11-07 | $14.26 | $15.60 | $13.04 | $15.00 | $15.00 | 17,259,288 |
| 2022-11-04 | $18.51 | $19.54 | $16.15 | $16.45 | $16.45 | 9,491,663 |
| 2022-11-03 | $18.86 | $19.93 | $18.30 | $19.65 | $19.65 | 6,706,357 |
| 2022-11-02 | $18.62 | $19.23 | $17.72 | $18.43 | $18.43 | 7,944,961 |
| 2022-11-01 | $20.52 | $21.93 | $20.44 | $20.71 | $20.71 | 5,943,816 |
| 2022-10-31 | $19.60 | $20.83 | $18.51 | $18.79 | $18.79 | 8,050,487 |
| 2022-10-28 | $23.85 | $24.70 | $22.82 | $22.93 | $22.93 | 4,329,761 |
| 2022-10-27 | $21.52 | $23.48 | $20.95 | $22.52 | $22.52 | 5,391,029 |
| 2022-10-26 | $22.02 | $22.02 | $20.22 | $20.61 | $20.61 | 6,927,776 |
| 2022-10-25 | $22.64 | $22.92 | $20.33 | $20.35 | $20.35 | 6,484,439 |
| 2022-10-24 | $25.04 | $25.04 | $22.86 | $23.57 | $23.57 | 4,202,846 |
| 2022-10-21 | $25.84 | $26.69 | $25.47 | $25.73 | $25.73 | 4,830,024 |
| 2022-10-20 | $23.40 | $24.03 | $22.51 | $23.48 | $23.48 | 3,987,215 |
| 2022-10-19 | $22.38 | $22.91 | $21.80 | $22.90 | $22.90 | 4,132,251 |
| 2022-10-18 | $19.72 | $21.44 | $19.37 | $21.00 | $21.00 | 6,189,460 |
| 2022-10-17 | $19.79 | $19.97 | $19.12 | $19.71 | $19.71 | 7,318,789 |
| 2022-10-14 | $17.70 | $18.25 | $17.48 | $17.77 | $17.77 | 4,326,836 |
| 2022-10-13 | $18.52 | $18.98 | $16.82 | $17.23 | $17.23 | 7,072,717 |
| 2022-10-12 | $17.20 | $18.75 | $17.06 | $18.58 | $18.58 | 4,452,004 |
| 2022-10-11 | $17.77 | $18.71 | $17.35 | $17.80 | $17.80 | 5,735,265 |
| 2022-10-10 | $16.61 | $18.71 | $16.39 | $18.08 | $18.08 | 5,933,871 |
| 2022-10-07 | $16.85 | $17.61 | $16.30 | $17.52 | $17.52 | 6,558,105 |
| 2022-10-06 | $15.84 | $16.57 | $15.36 | $16.29 | $16.29 | 6,299,407 |
| 2022-10-05 | $16.15 | $16.68 | $16.02 | $16.12 | $16.12 | 5,649,823 |
| 2022-10-04 | $18.22 | $18.32 | $16.50 | $16.82 | $16.82 | 10,170,775 |
| 2022-10-03 | $18.87 | $19.72 | $18.45 | $18.53 | $18.53 | 7,481,612 |
| 2022-09-30 | $17.35 | $17.65 | $16.01 | $17.21 | $17.21 | 8,137,091 |
| 2022-09-29 | $17.30 | $18.20 | $16.34 | $16.80 | $16.80 | 8,943,702 |
| 2022-09-28 | $17.87 | $18.18 | $16.11 | $16.24 | $16.24 | 8,735,186 |
| 2022-09-27 | $17.03 | $17.54 | $16.10 | $17.23 | $17.23 | 9,368,879 |
| 2022-09-26 | $17.31 | $17.77 | $15.95 | $16.17 | $16.17 | 9,472,876 |
| 2022-09-23 | $16.73 | $16.91 | $15.52 | $16.33 | $16.33 | 25,164,501 |
| 2022-09-22 | $13.72 | $15.59 | $13.66 | $15.01 | $15.01 | 13,306,809 |
| 2022-09-21 | $12.81 | $14.10 | $12.80 | $13.31 | $13.31 | 8,105,514 |
| 2022-09-20 | $13.32 | $13.78 | $12.63 | $13.61 | $13.61 | 9,979,692 |
| 2022-09-19 | $13.83 | $13.90 | $12.88 | $12.92 | $12.92 | 12,093,131 |
| 2022-09-16 | $12.73 | $13.54 | $12.55 | $13.31 | $13.31 | 13,693,878 |
| 2022-09-15 | $11.50 | $12.16 | $11.36 | $11.91 | $11.91 | 15,562,912 |
| 2022-09-14 | $11.12 | $11.48 | $9.82 | $10.16 | $10.16 | 22,082,165 |
| 2022-09-13 | $12.58 | $12.98 | $12.10 | $12.22 | $12.22 | 9,789,047 |
| 2022-09-12 | $13.51 | $13.51 | $12.20 | $12.30 | $12.30 | 11,700,213 |
| 2022-09-09 | $13.49 | $13.91 | $13.30 | $13.36 | $13.36 | 8,855,442 |
| 2022-09-08 | $13.62 | $13.98 | $13.28 | $13.67 | $13.67 | 10,845,487 |
| 2022-09-07 | $13.66 | $14.24 | $13.41 | $14.16 | $14.16 | 14,335,466 |
| 2022-09-06 | $12.56 | $14.08 | $12.16 | $13.43 | $13.43 | 23,396,689 |
| 2022-09-02 | $10.95 | $11.78 | $10.94 | $11.18 | $11.18 | 21,686,453 |
| 2022-09-01 | $10.34 | $10.63 | $10.08 | $10.55 | $10.55 | 12,008,004 |
| 2022-08-31 | $11.20 | $11.39 | $10.32 | $10.64 | $10.64 | 12,381,509 |
| 2022-08-30 | $10.92 | $11.26 | $10.57 | $10.80 | $10.80 | 13,180,910 |
| 2022-08-29 | $10.63 | $10.77 | $9.78 | $10.45 | $10.45 | 11,933,347 |
| 2022-08-26 | $9.84 | $10.61 | $9.59 | $10.43 | $10.43 | 15,477,524 |
| 2022-08-25 | $10.28 | $10.65 | $10.12 | $10.21 | $10.21 | 9,974,635 |
| 2022-08-24 | $10.50 | $10.86 | $10.08 | $10.50 | $10.50 | 12,863,528 |
| 2022-08-23 | $9.33 | $10.94 | $9.06 | $10.41 | $10.41 | 24,755,420 |
| 2022-08-22 | $9.35 | $10.19 | $9.32 | $9.43 | $9.43 | 18,617,541 |
| 2022-08-19 | $10.94 | $11.06 | $10.29 | $10.49 | $10.49 | 9,982,242 |
| 2022-08-18 | $10.64 | $11.37 | $9.70 | $10.71 | $10.71 | 27,022,640 |
| 2022-08-17 | $10.20 | $10.92 | $10.17 | $10.64 | $10.64 | 12,661,211 |
| 2022-08-16 | $10.75 | $11.26 | $10.29 | $10.40 | $10.40 | 19,615,622 |
| 2022-08-15 | $12.75 | $12.96 | $11.50 | $11.72 | $11.72 | 12,237,278 |
| 2022-08-12 | $11.76 | $12.22 | $11.57 | $11.92 | $11.92 | 8,981,919 |
| 2022-08-11 | $13.14 | $13.70 | $11.36 | $12.04 | $12.04 | 21,767,551 |
| 2022-08-10 | $15.33 | $15.57 | $13.70 | $13.80 | $13.80 | 10,393,618 |
| 2022-08-09 | $15.57 | $16.00 | $15.11 | $15.40 | $15.40 | 5,667,225 |
| 2022-08-08 | $16.09 | $16.57 | $15.67 | $16.27 | $16.27 | 8,289,048 |
| 2022-08-05 | $14.86 | $15.06 | $14.03 | $14.93 | $14.93 | 7,807,022 |
| 2022-08-04 | $14.45 | $15.45 | $14.09 | $14.29 | $14.29 | 12,935,124 |
| 2022-08-03 | $16.59 | $17.01 | $13.10 | $13.96 | $13.96 | 17,430,653 |
| 2022-08-02 | $15.90 | $16.70 | $15.58 | $16.56 | $16.56 | 11,389,649 |
| 2022-08-01 | $15.80 | $16.07 | $14.31 | $14.44 | $14.44 | 13,845,473 |
| 2022-07-29 | $14.16 | $15.35 | $14.07 | $14.32 | $14.32 | 20,059,903 |
| 2022-07-28 | $13.56 | $15.03 | $12.69 | $14.61 | $14.61 | 14,950,120 |
| 2022-07-27 | $13.27 | $14.17 | $13.02 | $13.35 | $13.35 | 15,542,639 |
| 2022-07-26 | $11.83 | $13.30 | $11.79 | $13.05 | $13.05 | 28,390,836 |
| 2022-07-25 | $14.47 | $14.89 | $13.18 | $13.43 | $13.43 | 14,440,061 |
| 2022-07-22 | $15.47 | $15.54 | $14.57 | $14.90 | $14.90 | 12,533,764 |
| 2022-07-21 | $17.12 | $17.75 | $15.65 | $16.50 | $16.50 | 12,775,939 |
| 2022-07-20 | $19.22 | $20.02 | $16.12 | $16.74 | $16.74 | 15,540,610 |
| 2022-07-19 | $20.74 | $20.94 | $19.54 | $20.09 | $20.09 | 6,431,099 |
| 2022-07-18 | $20.22 | $20.32 | $18.84 | $19.47 | $19.47 | 9,841,040 |
| 2022-07-15 | $25.11 | $25.79 | $21.52 | $21.56 | $21.56 | 7,432,293 |
| 2022-07-14 | $24.17 | $25.88 | $23.51 | $24.99 | $24.99 | 6,850,052 |
| 2022-07-13 | $26.84 | $27.86 | $24.00 | $25.64 | $25.64 | 8,728,912 |
| 2022-07-12 | $26.88 | $31.86 | $26.59 | $29.94 | $29.94 | 5,148,199 |
| 2022-07-11 | $26.03 | $28.90 | $25.76 | $27.69 | $27.69 | 4,148,316 |
| 2022-07-08 | $30.28 | $32.05 | $29.11 | $31.67 | $31.67 | 3,179,550 |
| 2022-07-07 | $36.68 | $37.52 | $28.02 | $29.91 | $29.91 | 6,792,918 |
| 2022-07-06 | $39.60 | $42.68 | $39.20 | $40.22 | $40.22 | 2,173,578 |
| 2022-07-05 | $39.40 | $42.25 | $37.47 | $41.25 | $41.25 | 3,034,370 |
| 2022-07-01 | $36.17 | $39.36 | $35.00 | $38.38 | $38.38 | 3,611,205 |
| 2022-06-30 | $31.77 | $43.69 | $31.05 | $40.02 | $40.02 | 7,556,827 |
| 2022-06-29 | $29.89 | $32.64 | $29.23 | $32.54 | $32.54 | 2,016,894 |
| 2022-06-28 | $30.62 | $32.15 | $29.77 | $30.53 | $30.53 | 2,438,468 |
| 2022-06-27 | $36.18 | $36.21 | $30.93 | $32.09 | $32.09 | 2,769,419 |
| 2022-06-24 | $34.99 | $35.77 | $33.00 | $34.82 | $34.82 | 2,061,285 |
| 2022-06-23 | $30.55 | $34.70 | $30.20 | $34.48 | $34.48 | 3,887,300 |
| 2022-06-22 | $31.07 | $31.46 | $28.80 | $29.97 | $29.97 | 2,241,956 |
| 2022-06-21 | $31.20 | $31.74 | $28.95 | $30.05 | $30.05 | 4,216,368 |
| 2022-06-17 | $26.36 | $29.71 | $26.17 | $28.93 | $28.93 | 5,849,763 |
| 2022-06-16 | $22.60 | $26.60 | $21.85 | $25.77 | $25.77 | 6,434,770 |
| 2022-06-15 | $24.64 | $26.58 | $23.69 | $25.22 | $25.22 | 5,022,241 |
| 2022-06-14 | $23.73 | $28.21 | $23.71 | $26.58 | $26.58 | 17,478,968 |
| 2022-06-13 | $19.33 | $21.54 | $19.22 | $20.32 | $20.32 | 7,510,095 |
| 2022-06-10 | $19.88 | $20.43 | $19.14 | $19.86 | $19.86 | 5,592,072 |
| 2022-06-09 | $23.14 | $23.42 | $18.74 | $19.04 | $19.04 | 13,973,332 |
| 2022-06-08 | $17.28 | $21.32 | $16.56 | $20.39 | $20.39 | 20,853,458 |
| 2022-06-07 | $18.00 | $18.25 | $17.47 | $17.82 | $17.82 | 6,670,567 |
| 2022-06-06 | $18.93 | $19.46 | $17.63 | $17.77 | $17.77 | 11,376,479 |
| 2022-06-03 | $22.00 | $22.73 | $21.64 | $21.95 | $21.95 | 3,966,218 |
| 2022-06-02 | $19.97 | $22.75 | $19.84 | $22.23 | $22.23 | 7,166,073 |
| 2022-06-01 | $22.15 | $22.63 | $20.74 | $20.79 | $20.79 | 6,284,085 |
| 2022-05-31 | $22.59 | $24.67 | $22.31 | $24.04 | $24.04 | 7,963,601 |
| 2022-05-27 | $23.12 | $23.72 | $21.29 | $21.72 | $21.72 | 8,121,561 |
| 2022-05-26 | $20.14 | $22.13 | $18.41 | $21.42 | $21.42 | 8,033,983 |
| 2022-05-25 | $4.83 | $5.24 | $4.58 | $5.10 | $20.40 | 6,874,487 |
| 2022-05-24 | $5.29 | $5.45 | $5.18 | $5.25 | $21.00 | 3,847,638 |
| 2022-05-23 | $6.24 | $6.27 | $5.21 | $5.27 | $21.08 | 6,589,676 |
| 2022-05-20 | $6.40 | $6.42 | $6.15 | $6.32 | $25.28 | 4,011,130 |
| 2022-05-19 | $6.09 | $6.23 | $5.72 | $6.20 | $24.80 | 4,911,253 |
| 2022-05-18 | $5.85 | $6.15 | $5.75 | $6.00 | $24.00 | 5,867,022 |
| 2022-05-17 | $6.05 | $6.28 | $5.91 | $6.03 | $24.12 | 4,130,910 |
| 2022-05-16 | $6.34 | $7.08 | $6.16 | $6.49 | $25.96 | 3,804,662 |
| 2022-05-13 | $6.84 | $7.35 | $6.83 | $7.11 | $28.44 | 2,314,297 |
| 2022-05-12 | $7.50 | $7.53 | $6.87 | $7.02 | $28.08 | 2,465,959 |
| 2022-05-11 | $7.25 | $7.40 | $7.00 | $7.08 | $28.32 | 2,263,494 |
| 2022-05-10 | $9.22 | $9.22 | $7.54 | $8.01 | $32.04 | 6,610,058 |
| 2022-05-09 | $7.55 | $8.71 | $7.54 | $8.43 | $33.72 | 5,687,817 |
| 2022-05-06 | $6.25 | $6.99 | $6.20 | $6.82 | $27.28 | 7,116,194 |
| 2022-05-05 | $6.55 | $6.92 | $5.87 | $5.92 | $23.68 | 5,985,905 |
| 2022-05-04 | $6.49 | $6.74 | $6.37 | $6.42 | $25.68 | 5,639,722 |
| 2022-05-03 | $7.26 | $7.62 | $6.78 | $7.55 | $30.20 | 5,114,106 |
| 2022-05-02 | $8.43 | $8.50 | $8.03 | $8.10 | $32.40 | 2,283,476 |
| 2022-04-29 | $9.18 | $9.42 | $8.54 | $8.71 | $34.84 | 2,403,740 |
| 2022-04-28 | $9.17 | $9.82 | $9.11 | $9.62 | $38.48 | 2,523,787 |
| 2022-04-27 | $9.31 | $9.47 | $8.29 | $8.75 | $35.00 | 3,554,027 |
| 2022-04-26 | $9.63 | $10.28 | $9.30 | $9.92 | $39.68 | 2,921,070 |
| 2022-04-25 | $10.89 | $10.94 | $9.37 | $9.56 | $38.24 | 3,008,529 |
| 2022-04-22 | $9.98 | $11.07 | $9.73 | $10.95 | $43.80 | 3,869,168 |
| 2022-04-21 | $9.32 | $10.28 | $9.18 | $9.70 | $38.80 | 4,162,836 |
| 2022-04-20 | $9.33 | $10.11 | $9.27 | $9.88 | $39.52 | 4,543,035 |
| 2022-04-19 | $9.12 | $9.62 | $9.01 | $9.17 | $36.68 | 6,822,404 |
| 2022-04-18 | $8.49 | $8.51 | $7.26 | $7.93 | $31.72 | 7,086,531 |
| 2022-04-14 | $9.99 | $10.16 | $9.06 | $9.06 | $36.24 | 3,743,544 |
| 2022-04-13 | $10.81 | $10.86 | $9.82 | $9.91 | $39.64 | 3,452,592 |
| 2022-04-12 | $11.10 | $11.46 | $10.31 | $11.10 | $44.40 | 3,186,869 |
| 2022-04-11 | $11.58 | $11.91 | $11.20 | $11.24 | $44.96 | 2,573,895 |
| 2022-04-08 | $12.23 | $12.88 | $12.11 | $12.58 | $50.32 | 1,801,605 |
| 2022-04-07 | $13.72 | $14.17 | $12.13 | $12.31 | $49.24 | 2,347,203 |
| 2022-04-06 | $12.98 | $14.17 | $12.50 | $13.77 | $55.08 | 2,526,852 |
| 2022-04-05 | $14.50 | $14.52 | $13.09 | $14.00 | $56.00 | 2,430,403 |
| 2022-04-04 | $15.54 | $15.97 | $14.99 | $15.60 | $62.40 | 1,113,946 |
| 2022-04-01 | $16.15 | $16.42 | $15.42 | $15.81 | $63.24 | 1,038,524 |
| 2022-03-31 | $16.22 | $16.32 | $15.10 | $16.14 | $64.56 | 1,713,971 |
| 2022-03-30 | $17.51 | $17.60 | $16.30 | $16.74 | $66.96 | 1,112,082 |
| 2022-03-29 | $17.34 | $18.36 | $17.30 | $18.30 | $73.20 | 1,070,781 |
| 2022-03-28 | $17.28 | $17.32 | $16.66 | $17.21 | $68.84 | 967,199 |
| 2022-03-25 | $16.68 | $17.47 | $16.55 | $16.76 | $67.04 | 1,273,142 |
| 2022-03-24 | $19.32 | $20.00 | $17.25 | $17.75 | $71.00 | 1,540,542 |
| 2022-03-23 | $18.70 | $19.83 | $18.44 | $19.68 | $78.72 | 909,282 |
| 2022-03-22 | $19.91 | $20.62 | $19.12 | $19.56 | $78.24 | 1,095,043 |
| 2022-03-21 | $22.85 | $23.13 | $21.20 | $21.31 | $85.24 | 578,024 |
| 2022-03-18 | $21.60 | $22.38 | $21.57 | $21.85 | $87.40 | 441,052 |
| 2022-03-17 | $22.33 | $22.45 | $21.09 | $21.50 | $86.00 | 1,233,996 |
| 2022-03-16 | $23.69 | $24.55 | $23.17 | $23.46 | $93.84 | 688,452 |
| 2022-03-15 | $26.03 | $26.42 | $24.58 | $24.86 | $99.44 | 459,579 |
| 2022-03-14 | $24.25 | $25.36 | $24.02 | $24.24 | $96.96 | 395,383 |
| 2022-03-11 | $23.63 | $24.30 | $23.04 | $23.31 | $93.24 | 375,231 |
| 2022-03-10 | $25.52 | $25.83 | $24.36 | $24.68 | $98.72 | 372,157 |
| 2022-03-09 | $25.87 | $26.37 | $25.32 | $26.14 | $104.56 | 466,455 |
| 2022-03-08 | $25.62 | $26.18 | $24.40 | $25.63 | $102.52 | 799,176 |
| 2022-03-07 | $22.16 | $23.66 | $21.93 | $23.36 | $93.44 | 758,382 |
| 2022-03-04 | $23.69 | $23.72 | $21.41 | $22.45 | $89.80 | 873,075 |
| 2022-03-03 | $25.11 | $25.66 | $23.69 | $24.79 | $99.16 | 689,886 |
| 2022-03-02 | $24.10 | $25.59 | $22.90 | $23.64 | $94.56 | 694,977 |
| 2022-03-01 | $28.02 | $28.16 | $25.85 | $26.44 | $105.76 | 561,564 |
| 2022-02-28 | $27.89 | $29.16 | $27.54 | $28.98 | $115.92 | 313,384 |
| 2022-02-25 | $27.29 | $28.57 | $27.02 | $27.78 | $111.12 | 577,870 |
| 2022-02-24 | $24.00 | $26.61 | $23.21 | $26.22 | $104.88 | 787,444 |
| 2022-02-23 | $27.20 | $27.35 | $25.42 | $26.84 | $107.36 | 513,596 |
| 2022-02-22 | $27.25 | $28.87 | $26.54 | $28.33 | $113.32 | 492,794 |
| 2022-02-18 | $26.95 | $29.69 | $26.90 | $29.38 | $117.52 | 537,435 |
| 2022-02-17 | $27.98 | $29.62 | $27.11 | $28.43 | $113.72 | 900,222 |
| 2022-02-16 | $29.54 | $29.91 | $26.90 | $27.96 | $111.84 | 1,010,205 |
| 2022-02-15 | $31.47 | $33.03 | $30.81 | $31.11 | $124.44 | 841,401 |
| 2022-02-14 | $34.92 | $35.19 | $32.64 | $33.36 | $133.44 | 494,880 |
| 2022-02-11 | $38.00 | $38.31 | $35.41 | $36.62 | $146.48 | 862,477 |
| 2022-02-10 | $37.68 | $38.40 | $36.34 | $36.96 | $147.84 | 561,813 |
| 2022-02-09 | $35.74 | $36.72 | $35.42 | $36.32 | $145.28 | 921,096 |
| 2022-02-08 | $31.70 | $33.53 | $30.95 | $33.35 | $133.40 | 866,384 |
| 2022-02-07 | $32.05 | $34.39 | $31.48 | $32.26 | $129.04 | 1,195,690 |
| 2022-02-04 | $26.28 | $29.74 | $25.23 | $29.34 | $117.36 | 1,380,534 |
| 2022-02-03 | $25.66 | $25.92 | $24.40 | $24.94 | $99.76 | 1,873,533 |
| 2022-02-02 | $23.08 | $23.91 | $19.91 | $21.31 | $85.24 | 3,699,519 |
| 2022-02-01 | $30.31 | $31.57 | $28.60 | $28.61 | $114.44 | 1,005,142 |
| 2022-01-31 | $29.43 | $31.41 | $27.52 | $28.99 | $115.96 | 1,249,374 |
| 2022-01-28 | $29.75 | $32.92 | $28.38 | $31.99 | $127.96 | 1,589,687 |
| 2022-01-27 | $43.01 | $43.76 | $35.70 | $37.51 | $150.04 | 851,327 |
| 2022-01-26 | $41.61 | $45.51 | $41.50 | $44.91 | $179.64 | 397,219 |
| 2022-01-25 | $48.39 | $49.57 | $46.85 | $47.85 | $191.40 | 133,237 |
| 2022-01-24 | $49.20 | $50.15 | $46.95 | $49.66 | $198.64 | 486,650 |
| 2022-01-21 | $52.23 | $53.50 | $49.05 | $51.43 | $205.72 | 247,689 |
| 2022-01-20 | $52.61 | $54.89 | $52.09 | $54.04 | $216.16 | 334,044 |
| 2022-01-19 | $44.57 | $49.67 | $44.45 | $49.60 | $198.40 | 337,031 |
| 2022-01-18 | $43.41 | $45.88 | $43.12 | $44.23 | $176.92 | 276,472 |
| 2022-01-14 | $46.32 | $46.60 | $43.88 | $44.63 | $178.52 | 261,162 |
| 2022-01-13 | $8.69 | $9.21 | $8.60 | $9.13 | $182.60 | 615,233 |
| 2022-01-12 | $8.83 | $9.10 | $7.87 | $8.09 | $161.80 | 1,043,190 |
| 2022-01-11 | $10.46 | $10.57 | $9.71 | $9.82 | $196.40 | 306,631 |
| 2022-01-10 | $10.30 | $10.91 | $10.15 | $10.22 | $204.40 | 429,043 |
| 2022-01-07 | $11.02 | $11.20 | $10.67 | $11.14 | $222.80 | 367,942 |
| 2022-01-06 | $11.40 | $11.62 | $11.17 | $11.23 | $224.60 | 285,484 |
| 2022-01-05 | $11.50 | $11.87 | $11.07 | $11.42 | $228.40 | 337,625 |
| 2022-01-04 | $11.52 | $12.18 | $11.39 | $11.95 | $239.00 | 380,877 |
| 2022-01-03 | $12.12 | $12.77 | $11.35 | $11.39 | $227.80 | 415,832 |
| 2021-12-31 | $12.37 | $12.98 | $11.83 | $12.11 | $242.20 | 382,402 |
| 2021-12-30 | $12.13 | $13.46 | $11.97 | $13.17 | $263.40 | 484,871 |
| 2021-12-29 | $11.07 | $11.89 | $10.85 | $11.76 | $235.20 | 436,977 |
| 2021-12-28 | $11.80 | $11.88 | $11.22 | $11.31 | $226.20 | 226,537 |
| 2021-12-27 | $12.40 | $12.44 | $11.05 | $11.27 | $225.40 | 427,918 |
| 2021-12-23 | $13.13 | $13.75 | $12.74 | $13.12 | $262.40 | 443,633 |
| 2021-12-22 | $11.72 | $12.09 | $11.45 | $12.04 | $240.80 | 242,821 |
| 2021-12-21 | $12.57 | $12.60 | $12.07 | $12.51 | $250.20 | 291,845 |
| 2021-12-20 | $12.14 | $12.74 | $11.85 | $12.43 | $248.60 | 303,288 |
| 2021-12-17 | $12.96 | $13.28 | $12.28 | $13.18 | $263.60 | 287,900 |
| 2021-12-16 | $11.89 | $12.78 | $11.72 | $12.53 | $250.60 | 380,863 |
| 2021-12-15 | $11.75 | $12.35 | $11.69 | $12.24 | $244.80 | 258,966 |
| 2021-12-14 | $12.40 | $12.90 | $12.20 | $12.31 | $246.20 | 228,449 |
| 2021-12-13 | $10.97 | $12.40 | $10.73 | $11.99 | $239.80 | 321,755 |
| 2021-12-10 | $11.76 | $12.17 | $11.31 | $11.81 | $236.20 | 250,722 |
| 2021-12-09 | $12.20 | $12.53 | $11.59 | $12.47 | $249.40 | 229,351 |
| 2021-12-08 | $11.71 | $12.36 | $11.71 | $12.28 | $245.60 | 270,120 |
| 2021-12-07 | $12.83 | $13.31 | $12.15 | $12.91 | $258.20 | 335,151 |
| 2021-12-06 | $13.03 | $13.52 | $12.89 | $13.28 | $265.60 | 421,033 |
| 2021-12-03 | $10.90 | $11.24 | $10.22 | $11.22 | $224.40 | 303,073 |
| 2021-12-02 | $10.29 | $11.38 | $10.08 | $11.03 | $220.60 | 413,607 |
| 2021-12-01 | $9.81 | $10.52 | $9.68 | $10.39 | $207.80 | 500,983 |
| 2021-11-30 | $9.28 | $9.38 | $8.69 | $8.97 | $179.40 | 795,070 |
| 2021-11-29 | $8.16 | $8.26 | $7.91 | $8.17 | $163.40 | 764,635 |
| 2021-11-26 | $7.03 | $7.71 | $7.02 | $7.09 | $141.80 | 595,416 |
| 2021-11-24 | $7.78 | $7.94 | $7.46 | $7.79 | $155.80 | 464,154 |
| 2021-11-23 | $7.97 | $8.15 | $7.60 | $7.76 | $155.20 | 555,408 |
| 2021-11-22 | $8.91 | $8.92 | $8.43 | $8.59 | $171.80 | 520,053 |
| 2021-11-19 | $8.07 | $8.32 | $7.45 | $7.86 | $157.20 | 501,674 |
| 2021-11-18 | $7.84 | $8.39 | $7.76 | $8.24 | $164.80 | 452,031 |
| 2021-11-17 | $8.15 | $8.57 | $7.97 | $8.32 | $166.40 | 516,280 |
| 2021-11-16 | $7.29 | $7.69 | $6.86 | $7.61 | $152.20 | 709,034 |
| 2021-11-15 | $8.51 | $8.72 | $7.90 | $7.97 | $159.40 | 448,281 |
| 2021-11-12 | $8.17 | $8.94 | $8.02 | $8.76 | $175.20 | 605,948 |
| 2021-11-11 | $8.47 | $8.63 | $7.69 | $7.83 | $156.60 | 548,013 |
| 2021-11-10 | $9.12 | $9.23 | $8.48 | $8.62 | $172.40 | 492,505 |
| 2021-11-09 | $8.10 | $8.63 | $7.96 | $8.48 | $169.60 | 780,015 |
| 2021-11-08 | $6.92 | $7.31 | $6.79 | $7.30 | $146.00 | 475,887 |
| 2021-11-05 | $6.88 | $7.00 | $6.67 | $6.71 | $134.20 | 516,817 |
| 2021-11-04 | $6.36 | $6.92 | $6.20 | $6.57 | $131.40 | 778,906 |
| 2021-11-03 | $6.92 | $7.02 | $6.28 | $6.29 | $125.80 | 769,149 |
| 2021-11-02 | $7.24 | $7.44 | $6.92 | $7.03 | $140.60 | 687,071 |
| 2021-11-01 | $7.72 | $8.16 | $7.49 | $7.91 | $158.20 | 533,595 |
| 2021-10-29 | $7.07 | $7.43 | $6.94 | $7.11 | $142.20 | 639,265 |
| 2021-10-28 | $6.38 | $6.75 | $6.24 | $6.62 | $132.40 | 835,838 |
| 2021-10-27 | $5.89 | $6.41 | $5.68 | $5.98 | $119.60 | 1,365,009 |
| 2021-10-26 | $6.59 | $6.75 | $6.12 | $6.29 | $125.80 | 791,897 |
| 2021-10-25 | $6.65 | $6.69 | $5.92 | $6.02 | $120.40 | 1,308,596 |
| 2021-10-22 | $7.45 | $8.03 | $7.37 | $7.66 | $153.20 | 482,899 |
| 2021-10-21 | $7.96 | $8.32 | $7.74 | $7.79 | $155.80 | 465,554 |
| 2021-10-20 | $8.49 | $8.51 | $7.65 | $7.80 | $156.00 | 519,970 |
| 2021-10-19 | $8.71 | $8.76 | $8.02 | $8.14 | $162.80 | 499,229 |
| 2021-10-18 | $7.89 | $8.49 | $7.77 | $8.47 | $169.40 | 569,452 |
| 2021-10-15 | $7.25 | $7.49 | $7.07 | $7.42 | $148.40 | 583,158 |
| 2021-10-14 | $6.65 | $7.13 | $6.29 | $6.98 | $139.60 | 586,751 |
| 2021-10-13 | $7.61 | $7.77 | $6.89 | $6.99 | $139.80 | 541,192 |
| 2021-10-12 | $7.95 | $8.02 | $7.33 | $7.52 | $150.40 | 547,722 |
| 2021-10-11 | $7.74 | $7.95 | $7.49 | $7.69 | $153.80 | 692,030 |
| 2021-10-08 | $7.08 | $7.34 | $7.00 | $7.21 | $144.20 | 411,234 |
| 2021-10-07 | $7.09 | $7.54 | $6.74 | $6.83 | $136.60 | 906,862 |
| 2021-10-06 | $6.64 | $7.06 | $6.56 | $6.94 | $138.80 | 1,164,307 |
| 2021-10-05 | $6.41 | $6.42 | $5.66 | $5.89 | $117.80 | 1,266,660 |
| 2021-10-04 | $6.80 | $7.25 | $6.41 | $6.88 | $137.60 | 890,289 |
| 2021-10-01 | $7.47 | $7.75 | $7.27 | $7.75 | $155.00 | 495,017 |
| 2021-09-30 | $8.02 | $8.12 | $6.95 | $7.12 | $142.40 | 724,742 |
| 2021-09-29 | $7.88 | $8.32 | $7.73 | $8.28 | $165.60 | 562,332 |
| 2021-09-28 | $7.03 | $7.80 | $6.62 | $7.34 | $146.80 | 914,632 |
| 2021-09-27 | $8.24 | $8.47 | $7.17 | $7.22 | $144.40 | 751,266 |
| 2021-09-24 | $9.86 | $10.17 | $9.39 | $9.45 | $189.00 | 196,875 |
| 2021-09-23 | $10.78 | $10.79 | $9.93 | $9.97 | $199.40 | 265,112 |
| 2021-09-22 | $11.13 | $11.24 | $10.82 | $11.23 | $224.60 | 103,868 |
| 2021-09-21 | $10.85 | $11.40 | $10.76 | $10.92 | $218.40 | 318,117 |
| 2021-09-20 | $9.96 | $10.66 | $9.65 | $10.48 | $209.60 | 299,350 |
| 2021-09-17 | $9.52 | $10.11 | $9.36 | $10.07 | $201.40 | 285,011 |
| 2021-09-16 | $8.94 | $9.39 | $8.83 | $9.22 | $184.40 | 350,510 |
| 2021-09-15 | $8.37 | $9.24 | $8.03 | $8.67 | $173.40 | 492,778 |
| 2021-09-14 | $9.37 | $9.60 | $9.12 | $9.27 | $185.40 | 247,712 |
| 2021-09-13 | $9.92 | $9.96 | $9.29 | $9.68 | $193.60 | 327,707 |
| 2021-09-10 | $10.55 | $10.93 | $10.55 | $10.68 | $213.60 | 148,691 |
| 2021-09-09 | $10.99 | $11.32 | $10.34 | $10.52 | $210.40 | 242,164 |
| 2021-09-08 | $11.32 | $11.51 | $10.40 | $10.85 | $217.00 | 440,453 |
| 2021-09-07 | $12.32 | $12.86 | $12.28 | $12.79 | $255.80 | 120,503 |
| 2021-09-03 | $12.15 | $12.37 | $12.08 | $12.13 | $242.60 | 123,218 |
| 2021-09-02 | $12.44 | $12.65 | $12.03 | $12.48 | $249.60 | 162,087 |
| 2021-09-01 | $13.59 | $13.65 | $12.07 | $12.62 | $252.40 | 286,828 |
| 2021-08-31 | $14.78 | $14.84 | $13.85 | $14.05 | $281.00 | 99,413 |
| 2021-08-30 | $14.90 | $15.12 | $14.35 | $14.46 | $289.20 | 85,580 |
| 2021-08-27 | $14.39 | $14.57 | $14.04 | $14.07 | $281.40 | 160,420 |
| 2021-08-26 | $17.00 | $17.02 | $15.07 | $15.38 | $307.60 | 204,337 |
| 2021-08-25 | $17.66 | $17.92 | $16.91 | $17.59 | $351.80 | 90,987 |
| 2021-08-24 | $17.71 | $17.92 | $17.60 | $17.85 | $357.00 | 39,855 |
| 2021-08-23 | $18.01 | $18.26 | $17.39 | $17.51 | $350.20 | 48,855 |
| 2021-08-20 | $17.61 | $18.46 | $17.48 | $18.38 | $367.60 | 39,247 |
| 2021-08-19 | $18.95 | $19.30 | $18.07 | $18.27 | $365.40 | 88,571 |
| 2021-08-18 | $18.24 | $18.85 | $18.13 | $18.54 | $370.80 | 43,053 |
| 2021-08-17 | $18.14 | $18.68 | $18.07 | $18.46 | $369.20 | 55,647 |
| 2021-08-16 | $17.59 | $17.59 | $17.08 | $17.44 | $348.80 | 58,432 |
| 2021-08-13 | $17.70 | $18.37 | $17.47 | $18.35 | $367.00 | 54,412 |
| 2021-08-12 | $17.01 | $17.90 | $16.81 | $17.80 | $356.00 | 86,829 |
| 2021-08-11 | $17.16 | $17.22 | $16.50 | $16.64 | $332.80 | 72,003 |
| 2021-08-10 | $16.36 | $16.57 | $16.11 | $16.32 | $326.40 | 52,361 |
| 2021-08-09 | $16.49 | $17.09 | $16.45 | $16.88 | $337.60 | 66,064 |
| 2021-08-06 | $15.95 | $16.22 | $15.65 | $16.11 | $322.20 | 47,652 |
| 2021-08-05 | $15.73 | $16.09 | $15.53 | $15.84 | $316.80 | 66,795 |
| 2021-08-04 | $16.28 | $16.31 | $15.51 | $15.88 | $317.60 | 101,575 |
| 2021-08-03 | $17.21 | $17.31 | $16.60 | $16.67 | $333.40 | 76,074 |
| 2021-08-02 | $17.39 | $17.89 | $16.86 | $17.69 | $353.80 | 67,466 |
| 2021-07-30 | $18.15 | $18.52 | $17.86 | $17.91 | $358.20 | 102,509 |
| 2021-07-29 | $17.43 | $17.54 | $16.50 | $16.93 | $338.60 | 114,198 |
| 2021-07-28 | $17.58 | $17.94 | $17.11 | $17.82 | $356.40 | 81,373 |
| 2021-07-27 | $17.39 | $18.09 | $17.26 | $18.09 | $361.80 | 72,357 |
| 2021-07-26 | $16.44 | $17.32 | $16.34 | $16.89 | $337.80 | 79,861 |
| 2021-07-23 | $17.56 | $17.64 | $16.98 | $17.30 | $346.00 | 45,283 |
| 2021-07-22 | $18.29 | $18.52 | $17.59 | $17.61 | $352.20 | 65,962 |
| 2021-07-21 | $18.52 | $18.53 | $17.97 | $18.39 | $367.80 | 83,453 |
| 2021-07-20 | $19.13 | $19.34 | $18.62 | $18.65 | $373.00 | 69,501 |
| 2021-07-19 | $20.05 | $20.59 | $19.83 | $19.98 | $399.60 | 75,976 |
| 2021-07-16 | $21.05 | $21.33 | $20.87 | $20.99 | $419.80 | 31,936 |
| 2021-07-15 | $21.29 | $21.78 | $20.90 | $21.60 | $432.00 | 42,141 |
| 2021-07-14 | $20.40 | $21.55 | $20.37 | $21.16 | $423.20 | 51,875 |
| 2021-07-13 | $20.83 | $21.01 | $20.48 | $20.75 | $415.00 | 46,564 |
| 2021-07-12 | $20.33 | $20.73 | $20.10 | $20.24 | $404.80 | 73,089 |
| 2021-07-09 | $20.77 | $21.11 | $20.57 | $20.94 | $418.80 | 32,756 |
| 2021-07-08 | $22.05 | $22.12 | $20.62 | $21.06 | $421.20 | 89,368 |
| 2021-07-07 | $22.06 | $23.07 | $21.99 | $22.20 | $444.00 | 79,870 |
| 2021-07-06 | $21.37 | $22.03 | $21.06 | $21.16 | $423.20 | 57,915 |
| 2021-07-02 | $21.38 | $21.55 | $20.55 | $21.10 | $422.00 | 41,840 |
| 2021-07-01 | $21.11 | $22.19 | $20.98 | $21.43 | $428.60 | 77,332 |
| 2021-06-30 | $20.88 | $22.06 | $19.69 | $20.44 | $408.80 | 106,060 |
| 2021-06-29 | $20.63 | $21.82 | $19.59 | $21.35 | $427.00 | 134,036 |
| 2021-06-28 | $22.04 | $22.34 | $21.45 | $22.10 | $442.00 | 87,792 |
| 2021-06-25 | $24.02 | $24.04 | $23.08 | $23.08 | $461.60 | 55,318 |
| 2021-06-24 | $25.86 | $25.92 | $24.04 | $24.38 | $487.60 | 103,411 |
| 2021-06-23 | $25.40 | $25.93 | $24.78 | $25.93 | $518.60 | 63,118 |
| 2021-06-22 | $26.86 | $27.05 | $26.55 | $26.75 | $535.00 | 39,510 |
| 2021-06-21 | $28.38 | $28.66 | $27.58 | $27.72 | $554.40 | 28,268 |
| 2021-06-18 | $27.47 | $27.56 | $26.76 | $27.48 | $549.60 | 37,175 |
| 2021-06-17 | $27.52 | $27.87 | $26.75 | $26.93 | $538.60 | 55,477 |
| 2021-06-16 | $27.64 | $27.74 | $26.50 | $26.96 | $539.20 | 48,971 |
| 2021-06-15 | $25.73 | $27.55 | $25.47 | $27.55 | $551.00 | 65,932 |
| 2021-06-14 | $26.20 | $26.67 | $25.35 | $25.37 | $507.40 | 72,341 |
| 2021-06-11 | $27.05 | $27.12 | $25.73 | $26.57 | $531.40 | 101,985 |
| 2021-06-10 | $28.72 | $29.30 | $28.18 | $28.94 | $578.80 | 57,664 |
| 2021-06-09 | $28.75 | $29.49 | $28.65 | $28.87 | $577.40 | 50,274 |
| 2021-06-08 | $28.37 | $29.60 | $28.08 | $29.40 | $588.00 | 70,677 |
| 2021-06-07 | $30.96 | $30.96 | $30.22 | $30.36 | $607.20 | 22,255 |
| 2021-06-04 | $31.04 | $31.50 | $29.57 | $30.02 | $600.40 | 51,914 |
| 2021-06-03 | $31.01 | $31.33 | $30.45 | $30.76 | $615.20 | 31,804 |
| 2021-06-02 | $30.01 | $30.99 | $29.75 | $30.62 | $612.40 | 37,110 |
| 2021-06-01 | $29.85 | $30.25 | $28.99 | $29.93 | $598.60 | 65,073 |
| 2021-05-28 | $31.70 | $32.64 | $31.65 | $32.38 | $647.60 | 33,124 |
| 2021-05-27 | $32.34 | $34.05 | $32.00 | $33.11 | $662.20 | 39,631 |
| 2021-05-26 | $32.49 | $32.85 | $31.31 | $31.86 | $637.20 | 43,251 |
| 2021-05-25 | $32.68 | $33.25 | $32.42 | $32.45 | $649.00 | 24,079 |
| 2021-05-24 | $33.90 | $34.02 | $33.07 | $33.20 | $664.00 | 32,891 |
| 2021-05-21 | $32.85 | $33.15 | $32.58 | $32.98 | $659.62 | 17,116 |
| 2021-05-20 | $31.94 | $32.95 | $31.94 | $32.12 | $642.40 | 37,507 |
| 2021-05-19 | $31.47 | $32.21 | $31.22 | $31.74 | $634.80 | 50,338 |
| 2021-05-18 | $29.95 | $30.93 | $29.92 | $30.82 | $616.40 | 50,227 |
| 2021-05-17 | $28.99 | $29.46 | $28.31 | $28.94 | $578.80 | 89,813 |
| 2021-05-14 | $31.95 | $32.66 | $31.90 | $32.15 | $643.00 | 25,600 |
| 2021-05-13 | $32.84 | $32.98 | $31.69 | $32.21 | $644.20 | 41,119 |
| 2021-05-12 | $32.67 | $32.77 | $31.97 | $32.16 | $643.20 | 17,166 |
| 2021-05-11 | $34.15 | $34.24 | $32.41 | $32.72 | $654.40 | 44,349 |
| 2021-05-10 | $33.59 | $33.70 | $33.03 | $33.34 | $666.80 | 28,525 |
| 2021-05-07 | $33.21 | $33.75 | $32.00 | $32.71 | $654.20 | 43,602 |
| 2021-05-06 | $33.24 | $33.73 | $32.45 | $33.14 | $662.80 | 36,383 |
| 2021-05-05 | $32.47 | $33.21 | $32.36 | $32.98 | $659.60 | 12,639 |
| 2021-05-04 | $32.55 | $33.20 | $32.30 | $32.40 | $648.00 | 38,315 |
| 2021-05-03 | $33.03 | $33.30 | $32.34 | $32.49 | $649.80 | 27,326 |
| 2021-04-30 | $32.90 | $33.45 | $32.80 | $33.17 | $663.40 | 20,165 |
| 2021-04-29 | $32.60 | $34.15 | $32.52 | $33.80 | $676.00 | 51,089 |
| 2021-04-28 | $32.28 | $33.03 | $31.96 | $32.67 | $653.40 | 39,196 |
| 2021-04-27 | $33.57 | $33.65 | $32.81 | $33.00 | $660.00 | 44,705 |
| 2021-04-26 | $36.57 | $36.58 | $34.12 | $34.23 | $684.60 | 42,726 |
| 2021-04-23 | $35.57 | $35.87 | $34.96 | $35.80 | $716.00 | 21,713 |
| 2021-04-22 | $37.11 | $37.21 | $34.60 | $35.27 | $705.40 | 34,719 |
| 2021-04-21 | $36.85 | $37.17 | $36.48 | $36.58 | $731.60 | 16,521 |
| 2021-04-20 | $35.81 | $36.08 | $35.56 | $35.96 | $719.20 | 19,783 |
| 2021-04-19 | $36.63 | $36.69 | $35.51 | $35.71 | $714.20 | 25,146 |
| 2021-04-16 | $37.18 | $37.45 | $36.90 | $37.07 | $741.40 | 28,972 |
| 2021-04-15 | $38.99 | $39.35 | $37.33 | $37.56 | $751.20 | 41,544 |
| 2021-04-14 | $38.13 | $38.85 | $37.97 | $38.72 | $774.40 | 25,800 |
| 2021-04-13 | $39.03 | $39.16 | $38.01 | $38.55 | $771.00 | 36,194 |
| 2021-04-12 | $39.64 | $41.14 | $39.61 | $40.20 | $804.00 | 21,660 |
| 2021-04-09 | $40.56 | $41.60 | $40.56 | $41.55 | $831.00 | 17,774 |
| 2021-04-08 | $41.43 | $42.28 | $40.97 | $41.44 | $828.80 | 30,036 |
| 2021-04-07 | $42.46 | $42.61 | $40.53 | $41.70 | $834.00 | 33,484 |
| 2021-04-06 | $40.43 | $43.87 | $40.40 | $43.44 | $868.80 | 34,748 |
| 2021-04-05 | $39.93 | $42.53 | $39.93 | $41.85 | $837.00 | 39,184 |
| 2021-04-01 | $38.25 | $39.25 | $37.40 | $38.50 | $770.00 | 33,645 |
| 2021-03-31 | $39.54 | $40.08 | $38.76 | $39.32 | $786.40 | 19,484 |
| 2021-03-30 | $38.45 | $39.36 | $37.90 | $38.70 | $774.00 | 19,348 |
| 2021-03-29 | $38.79 | $39.90 | $37.76 | $38.25 | $765.00 | 26,495 |
| 2021-03-26 | $38.64 | $39.21 | $38.31 | $38.81 | $776.20 | 23,531 |
| 2021-03-25 | $40.20 | $41.00 | $38.55 | $38.99 | $779.80 | 30,541 |
| 2021-03-24 | $40.08 | $40.69 | $39.70 | $40.62 | $812.40 | 18,033 |
| 2021-03-23 | $39.91 | $41.00 | $39.31 | $40.83 | $816.60 | 46,525 |
| 2021-03-22 | $40.55 | $40.75 | $38.70 | $39.32 | $786.40 | 46,880 |
| 2021-03-19 | $43.02 | $43.21 | $40.40 | $40.43 | $808.60 | 40,667 |
| 2021-03-18 | $43.83 | $44.17 | $41.21 | $42.48 | $849.60 | 51,785 |
| 2021-03-17 | $40.60 | $42.00 | $40.33 | $41.20 | $824.00 | 34,636 |
| 2021-03-16 | $41.40 | $41.63 | $39.76 | $40.03 | $800.60 | 31,059 |
| 2021-03-15 | $41.00 | $42.48 | $40.97 | $41.77 | $835.40 | 47,297 |
| 2021-03-12 | $37.45 | $39.45 | $37.08 | $39.25 | $785.00 | 35,776 |
| 2021-03-11 | $37.03 | $37.80 | $36.28 | $37.21 | $744.20 | 40,621 |
| 2021-03-10 | $38.05 | $38.50 | $36.10 | $36.63 | $732.60 | 33,601 |
| 2021-03-09 | $37.71 | $38.07 | $36.57 | $37.20 | $744.00 | 55,970 |
| 2021-03-08 | $37.83 | $38.10 | $37.20 | $37.36 | $747.20 | 51,894 |
| 2021-03-05 | $35.21 | $36.68 | $35.00 | $36.19 | $723.80 | 39,579 |
| 2021-03-04 | $34.52 | $36.37 | $34.31 | $35.19 | $703.80 | 81,233 |
| 2021-03-03 | $32.97 | $33.80 | $32.67 | $33.70 | $674.00 | 50,750 |
| 2021-03-02 | $33.81 | $34.02 | $32.63 | $32.91 | $658.20 | 67,253 |
| 2021-03-01 | $35.19 | $35.30 | $34.15 | $34.51 | $690.20 | 42,775 |
| 2021-02-26 | $35.51 | $35.82 | $34.29 | $34.76 | $695.20 | 39,300 |
| 2021-02-25 | $34.59 | $34.96 | $33.42 | $34.85 | $697.08 | 52,531 |
| 2021-02-24 | $33.35 | $34.34 | $33.20 | $34.05 | $681.00 | 58,059 |
| 2021-02-23 | $32.30 | $33.11 | $32.21 | $32.72 | $654.40 | 63,161 |
| 2021-02-22 | $32.10 | $32.53 | $30.80 | $31.56 | $631.20 | 102,586 |
| 2021-02-19 | $30.28 | $30.98 | $29.86 | $30.61 | $612.20 | 93,092 |
| 2021-02-18 | $30.43 | $31.65 | $30.43 | $31.62 | $632.40 | 91,216 |
| 2021-02-17 | $31.01 | $31.52 | $29.55 | $29.91 | $598.20 | 125,659 |
| 2021-02-16 | $29.99 | $32.29 | $29.97 | $30.91 | $618.20 | 115,889 |
| 2021-02-12 | $33.27 | $33.90 | $31.88 | $32.73 | $654.53 | 73,982 |
| 2021-02-11 | $31.55 | $34.22 | $31.53 | $34.10 | $682.00 | 90,606 |
| 2021-02-10 | $33.44 | $33.88 | $31.82 | $32.10 | $642.00 | 83,283 |
| 2021-02-09 | $34.60 | $35.04 | $33.75 | $34.44 | $688.80 | 43,670 |
| 2021-02-08 | $33.10 | $34.04 | $32.65 | $33.04 | $660.80 | 57,636 |
| 2021-02-05 | $29.69 | $33.92 | $29.66 | $33.32 | $666.40 | 92,699 |
| 2021-02-04 | $35.51 | $36.00 | $31.23 | $31.62 | $632.40 | 98,813 |
| 2021-02-03 | $34.83 | $36.78 | $34.62 | $36.29 | $725.80 | 90,395 |
| 2021-02-02 | $31.28 | $35.28 | $31.14 | $34.65 | $693.00 | 88,283 |
| 2021-02-01 | $35.72 | $36.39 | $33.78 | $35.18 | $703.60 | 91,337 |
| 2021-01-29 | $41.54 | $44.42 | $40.22 | $43.92 | $878.40 | 39,409 |
| 2021-01-28 | $41.21 | $43.25 | $40.24 | $40.48 | $809.60 | 46,852 |
| 2021-01-27 | $40.48 | $41.16 | $38.83 | $40.62 | $812.40 | 39,367 |
| 2021-01-26 | $42.74 | $43.59 | $41.85 | $42.08 | $841.60 | 25,857 |
| 2021-01-25 | $45.42 | $45.77 | $43.00 | $43.26 | $865.20 | 36,649 |
| 2021-01-22 | $48.97 | $49.60 | $48.10 | $48.96 | $979.20 | 25,324 |
| 2021-01-21 | $48.13 | $48.77 | $47.06 | $47.29 | $945.80 | 28,347 |
| 2021-01-20 | $48.02 | $48.85 | $45.49 | $46.15 | $923.00 | 33,862 |
| 2021-01-19 | $45.28 | $47.00 | $45.02 | $46.48 | $929.60 | 41,945 |
| 2021-01-15 | $39.89 | $42.21 | $39.78 | $40.84 | $816.80 | 41,728 |
| 2021-01-14 | $41.35 | $43.50 | $39.70 | $43.07 | $861.40 | 33,683 |
| 2021-01-13 | $40.95 | $42.14 | $39.44 | $41.15 | $823.00 | 42,208 |
| 2021-01-12 | $38.41 | $42.10 | $37.95 | $41.39 | $827.80 | 43,476 |
| 2021-01-11 | $44.86 | $45.00 | $39.61 | $40.28 | $805.60 | 55,054 |
| 2021-01-08 | $43.33 | $44.00 | $41.81 | $42.86 | $857.20 | 34,272 |
| 2021-01-07 | $41.86 | $43.18 | $40.82 | $43.17 | $863.40 | 39,884 |
| 2021-01-06 | $43.39 | $43.45 | $40.38 | $42.00 | $840.00 | 34,489 |
| 2021-01-05 | $42.71 | $43.14 | $41.35 | $42.30 | $846.00 | 47,487 |
| 2021-01-04 | $44.67 | $46.56 | $43.92 | $45.31 | $906.20 | 25,885 |
| 2020-12-31 | $49.77 | $51.01 | $47.23 | $47.38 | $947.60 | 38,523 |
| 2020-12-30 | $51.23 | $53.45 | $50.43 | $51.55 | $1,031.00 | 22,030 |
| 2020-12-29 | $53.35 | $53.47 | $49.55 | $51.14 | $1,022.80 | 32,873 |
| 2020-12-28 | $58.39 | $58.85 | $54.84 | $55.73 | $1,114.60 | 33,296 |
| 2020-12-24 | $47.60 | $48.84 | $46.40 | $48.76 | $975.20 | 14,959 |
| 2020-12-23 | $44.80 | $48.19 | $44.31 | $47.20 | $944.00 | 42,210 |
| 2020-12-22 | $42.43 | $43.44 | $41.62 | $42.94 | $858.73 | 31,506 |
| 2020-12-21 | $44.51 | $45.55 | $44.24 | $44.49 | $889.80 | 15,702 |
| 2020-12-18 | $44.38 | $45.65 | $43.79 | $44.31 | $886.20 | 22,254 |
| 2020-12-17 | $44.40 | $47.04 | $43.80 | $45.48 | $909.60 | 33,284 |
| 2020-12-16 | $46.03 | $46.05 | $44.17 | $44.69 | $893.80 | 28,407 |
| 2020-12-15 | $46.25 | $46.70 | $44.36 | $45.18 | $903.60 | 41,576 |
| 2020-12-14 | $44.65 | $46.83 | $44.09 | $45.57 | $911.40 | 28,810 |
| 2020-12-11 | $47.88 | $47.94 | $46.08 | $47.22 | $944.40 | 32,839 |
| 2020-12-10 | $51.75 | $52.30 | $46.75 | $47.85 | $957.00 | 58,314 |
| 2020-12-09 | $50.86 | $54.01 | $50.46 | $53.55 | $1,071.00 | 40,701 |
| 2020-12-08 | $53.58 | $56.22 | $52.29 | $53.17 | $1,063.40 | 33,522 |
| 2020-12-07 | $54.85 | $55.58 | $53.60 | $53.94 | $1,078.80 | 36,966 |
| 2020-12-04 | $50.08 | $50.09 | $46.43 | $48.72 | $974.40 | 49,823 |
| 2020-12-03 | $48.73 | $51.78 | $48.73 | $50.87 | $1,017.40 | 64,235 |
| 2020-12-02 | $40.07 | $43.85 | $39.69 | $43.66 | $873.20 | 44,740 |
| 2020-12-01 | $39.33 | $41.24 | $39.22 | $39.98 | $799.60 | 41,742 |
| 2020-11-30 | $37.07 | $40.04 | $36.66 | $38.47 | $769.40 | 58,032 |
| 2020-11-27 | $39.91 | $41.39 | $39.77 | $41.22 | $824.40 | 21,621 |
| 2020-11-25 | $39.65 | $40.54 | $36.88 | $38.35 | $767.00 | 42,145 |
| 2020-11-24 | $40.00 | $40.71 | $39.45 | $39.95 | $799.00 | 38,540 |
| 2020-11-23 | $42.82 | $43.08 | $41.50 | $42.10 | $842.00 | 24,755 |
| 2020-11-20 | $43.67 | $44.32 | $42.93 | $43.50 | $870.00 | 26,518 |
| 2020-11-19 | $46.74 | $47.19 | $43.87 | $44.94 | $898.80 | 46,449 |
| 2020-11-18 | $40.68 | $42.26 | $40.03 | $41.97 | $839.40 | 26,722 |
| 2020-11-17 | $41.22 | $42.66 | $41.05 | $41.75 | $835.00 | 22,384 |
| 2020-11-16 | $39.52 | $41.64 | $39.52 | $41.50 | $830.00 | 37,288 |
| 2020-11-13 | $34.12 | $35.91 | $33.81 | $35.54 | $710.80 | 45,529 |
| 2020-11-12 | $35.34 | $36.44 | $34.44 | $36.36 | $727.20 | 35,357 |
| 2020-11-11 | $35.73 | $37.22 | $34.27 | $34.58 | $691.60 | 42,424 |
| 2020-11-10 | $37.91 | $37.91 | $35.04 | $36.33 | $726.60 | 51,707 |
| 2020-11-09 | $37.93 | $38.88 | $37.50 | $38.34 | $766.80 | 23,220 |
| 2020-11-06 | $36.61 | $38.13 | $36.60 | $37.45 | $749.00 | 36,664 |
| 2020-11-05 | $33.86 | $36.68 | $33.13 | $36.47 | $729.40 | 44,312 |
| 2020-11-04 | $34.64 | $35.13 | $33.57 | $34.16 | $683.20 | 27,058 |
| 2020-11-03 | $33.22 | $34.36 | $33.17 | $33.96 | $679.20 | 44,541 |
| 2020-11-02 | $30.92 | $31.30 | $30.40 | $30.92 | $618.40 | 36,111 |
| 2020-10-30 | $30.72 | $30.80 | $28.97 | $29.03 | $580.60 | 43,217 |
| 2020-10-29 | $32.06 | $32.53 | $29.30 | $29.84 | $596.80 | 68,616 |
| 2020-10-28 | $30.31 | $30.53 | $29.78 | $30.37 | $607.40 | 37,476 |
| 2020-10-27 | $32.02 | $32.02 | $29.52 | $30.09 | $601.80 | 52,599 |
| 2020-10-26 | $30.45 | $31.72 | $30.18 | $31.02 | $620.40 | 34,719 |
| 2020-10-23 | $31.50 | $32.03 | $31.19 | $31.94 | $638.80 | 26,671 |
| 2020-10-22 | $29.85 | $30.72 | $29.53 | $30.59 | $611.80 | 40,766 |
| 2020-10-21 | $29.31 | $29.62 | $29.03 | $29.41 | $588.20 | 51,598 |
| 2020-10-20 | $29.66 | $30.92 | $29.50 | $30.60 | $612.00 | 35,949 |
| 2020-10-19 | $30.46 | $30.83 | $29.95 | $30.10 | $602.00 | 36,664 |
| 2020-10-16 | $30.28 | $31.02 | $29.71 | $30.67 | $613.40 | 46,691 |
| 2020-10-15 | $30.48 | $31.10 | $30.17 | $30.63 | $612.60 | 43,023 |
| 2020-10-14 | $32.62 | $32.65 | $31.45 | $31.75 | $635.00 | 45,391 |
| 2020-10-13 | $31.61 | $31.96 | $30.70 | $31.51 | $630.20 | 42,164 |
| 2020-10-12 | $29.97 | $31.59 | $29.76 | $31.31 | $626.20 | 66,394 |
| 2020-10-09 | $31.54 | $32.72 | $30.90 | $32.29 | $645.80 | 105,632 |
| 2020-10-08 | $36.25 | $36.71 | $34.09 | $34.56 | $691.20 | 58,592 |
| 2020-10-07 | $33.34 | $36.97 | $33.00 | $35.07 | $701.40 | 52,193 |
| 2020-10-06 | $35.96 | $38.00 | $34.40 | $37.45 | $749.00 | 58,893 |
| 2020-10-05 | $34.01 | $35.19 | $31.33 | $34.27 | $685.40 | 143,571 |
| 2020-10-02 | $40.07 | $41.15 | $37.60 | $40.07 | $801.40 | 48,629 |
| 2020-10-01 | $38.20 | $40.89 | $37.89 | $39.23 | $784.60 | 33,418 |
| 2020-09-30 | $37.89 | $39.70 | $36.85 | $38.01 | $760.20 | 36,336 |
| 2020-09-29 | $36.17 | $38.94 | $35.68 | $38.88 | $777.60 | 60,868 |
| 2020-09-28 | $33.62 | $33.94 | $31.65 | $32.45 | $649.00 | 37,078 |
| 2020-09-25 | $30.86 | $32.07 | $30.40 | $31.65 | $633.00 | 27,896 |
| 2020-09-24 | $31.19 | $32.66 | $29.19 | $30.45 | $609.00 | 60,078 |
| 2020-09-23 | $34.60 | $34.93 | $30.92 | $32.00 | $640.00 | 68,594 |
| 2020-09-22 | $37.17 | $38.93 | $37.12 | $38.01 | $760.20 | 18,754 |
| 2020-09-21 | $37.53 | $38.52 | $34.45 | $35.11 | $702.20 | 38,979 |
| 2020-09-18 | $38.65 | $39.35 | $36.75 | $37.05 | $741.00 | 23,699 |
| 2020-09-17 | $38.80 | $41.20 | $38.63 | $39.76 | $795.20 | 46,191 |
| 2020-09-16 | $35.21 | $37.25 | $35.18 | $36.87 | $737.40 | 21,982 |
| 2020-09-15 | $35.00 | $35.08 | $34.03 | $34.95 | $699.00 | 15,765 |
| 2020-09-14 | $33.27 | $35.25 | $32.85 | $34.74 | $694.80 | 27,896 |
| 2020-09-11 | $33.93 | $35.11 | $33.87 | $35.05 | $701.00 | 25,326 |
| 2020-09-10 | $32.75 | $33.55 | $32.15 | $33.42 | $668.40 | 35,353 |
| 2020-09-09 | $31.03 | $32.34 | $31.01 | $31.86 | $637.20 | 39,812 |
| 2020-09-08 | $30.49 | $31.95 | $30.19 | $31.89 | $637.80 | 42,704 |
| 2020-09-04 | $30.99 | $31.53 | $29.05 | $29.32 | $586.40 | 44,183 |
| 2020-09-03 | $30.07 | $31.30 | $30.01 | $30.71 | $614.20 | 30,540 |
| 2020-09-02 | $31.09 | $31.45 | $29.60 | $30.36 | $607.20 | 46,561 |
| 2020-09-01 | $31.30 | $32.11 | $30.20 | $31.38 | $627.60 | 67,982 |
| 2020-08-31 | $32.63 | $33.12 | $30.30 | $30.74 | $614.80 | 68,198 |
| 2020-08-28 | $30.79 | $31.59 | $30.40 | $30.92 | $618.40 | 55,881 |
| 2020-08-27 | $32.06 | $32.11 | $30.12 | $30.56 | $611.20 | 88,715 |
| 2020-08-26 | $32.52 | $34.02 | $32.10 | $33.85 | $677.00 | 53,682 |
| 2020-08-25 | $32.41 | $32.73 | $31.97 | $32.67 | $653.40 | 53,812 |
| 2020-08-24 | $31.71 | $32.25 | $31.12 | $32.06 | $641.18 | 67,164 |
| 2020-08-21 | $34.77 | $34.87 | $31.91 | $32.40 | $648.00 | 79,944 |
| 2020-08-20 | $32.30 | $33.33 | $32.05 | $33.30 | $666.00 | 56,708 |
| 2020-08-19 | $32.28 | $32.62 | $31.90 | $32.21 | $644.20 | 29,299 |
| 2020-08-18 | $32.06 | $32.65 | $31.54 | $32.34 | $646.80 | 51,080 |
| 2020-08-17 | $33.46 | $34.50 | $33.05 | $33.66 | $673.20 | 47,270 |
| 2020-08-14 | $34.54 | $34.89 | $33.01 | $33.74 | $674.80 | 80,129 |
| 2020-08-13 | $37.53 | $37.75 | $36.33 | $36.63 | $732.60 | 33,845 |
| 2020-08-12 | $39.21 | $39.60 | $37.29 | $37.66 | $753.20 | 47,957 |
| 2020-08-11 | $36.77 | $38.06 | $36.30 | $38.00 | $760.00 | 28,658 |
| 2020-08-10 | $36.69 | $39.06 | $36.47 | $37.76 | $755.20 | 56,176 |
| 2020-08-07 | $35.91 | $37.66 | $34.88 | $35.24 | $704.80 | 76,145 |
| 2020-08-06 | $34.28 | $39.01 | $34.02 | $38.75 | $775.00 | 74,996 |
| 2020-08-05 | $36.53 | $38.06 | $35.04 | $36.53 | $730.60 | 67,998 |
| 2020-08-04 | $40.52 | $41.44 | $36.79 | $37.43 | $748.60 | 77,779 |
| 2020-08-03 | $48.29 | $48.94 | $37.10 | $40.38 | $807.60 | 152,197 |
| 2020-07-31 | $59.31 | $62.23 | $58.55 | $60.91 | $1,218.20 | 29,815 |
| 2020-07-30 | $55.96 | $59.84 | $55.47 | $59.06 | $1,181.20 | 28,543 |
| 2020-07-29 | $57.13 | $57.72 | $53.24 | $55.14 | $1,102.80 | 43,429 |
| 2020-07-28 | $57.81 | $61.51 | $57.60 | $58.27 | $1,165.40 | 31,328 |
| 2020-07-27 | $60.05 | $64.36 | $59.20 | $63.49 | $1,269.80 | 29,486 |
| 2020-07-24 | $61.56 | $61.91 | $58.00 | $58.60 | $1,172.00 | 43,262 |
| 2020-07-23 | $67.96 | $70.03 | $59.03 | $60.65 | $1,213.00 | 54,110 |
| 2020-07-22 | $73.12 | $73.70 | $68.46 | $69.05 | $1,381.00 | 11,722 |
| 2020-07-21 | $70.20 | $72.06 | $70.01 | $71.20 | $1,424.00 | 10,208 |
| 2020-07-20 | $71.06 | $75.53 | $71.06 | $72.63 | $1,452.60 | 27,577 |
| 2020-07-17 | $65.41 | $67.97 | $64.83 | $67.50 | $1,350.00 | 13,790 |
| 2020-07-16 | $63.35 | $67.19 | $61.58 | $65.98 | $1,319.60 | 18,310 |
| 2020-07-15 | $64.10 | $66.59 | $62.33 | $62.71 | $1,254.20 | 10,977 |
| 2020-07-14 | $66.08 | $66.78 | $63.29 | $64.81 | $1,296.20 | 12,778 |
| 2020-07-13 | $61.72 | $65.47 | $60.87 | $65.39 | $1,307.80 | 17,783 |
| 2020-07-10 | $61.05 | $61.94 | $59.40 | $61.13 | $1,222.60 | 19,922 |
| 2020-07-09 | $56.81 | $63.32 | $56.32 | $63.03 | $1,260.60 | 24,057 |
| 2020-07-08 | $57.78 | $60.00 | $57.16 | $59.20 | $1,184.00 | 16,494 |
| 2020-07-07 | $54.71 | $56.44 | $52.90 | $56.34 | $1,126.80 | 26,417 |
| 2020-07-06 | $61.50 | $62.90 | $58.42 | $58.99 | $1,179.80 | 18,207 |
| 2020-07-02 | $71.31 | $71.31 | $66.60 | $67.84 | $1,356.80 | 14,197 |
| 2020-07-01 | $71.08 | $73.38 | $69.81 | $70.76 | $1,415.20 | 30,281 |
| 2020-06-30 | $65.89 | $70.14 | $65.36 | $67.21 | $1,344.20 | 21,590 |
| 2020-06-29 | $73.12 | $73.93 | $65.65 | $70.80 | $1,416.02 | 14,749 |
| 2020-06-26 | $87.19 | $87.19 | $83.76 | $85.98 | $1,719.60 | 5,796 |
| 2020-06-25 | $79.56 | $87.29 | $78.74 | $86.29 | $1,725.80 | 5,978 |
| 2020-06-24 | $74.38 | $76.02 | $72.02 | $75.91 | $1,518.20 | 2,744 |
| 2020-06-23 | $72.24 | $74.41 | $71.76 | $73.99 | $1,479.80 | 3,649 |
| 2020-06-22 | $69.03 | $71.57 | $66.96 | $70.78 | $1,415.60 | 3,289 |
| 2020-06-19 | $69.91 | $70.06 | $68.00 | $69.43 | $1,388.60 | 1,236 |
| 2020-06-18 | $72.51 | $72.61 | $69.04 | $71.01 | $1,420.20 | 1,846 |
| 2020-06-17 | $72.52 | $73.12 | $70.40 | $71.12 | $1,422.40 | 1,309 |
| 2020-06-16 | $72.07 | $73.32 | $70.96 | $72.38 | $1,447.60 | 2,184 |
| 2020-06-15 | $66.50 | $68.96 | $66.42 | $68.17 | $1,363.40 | 2,828 |
| 2020-06-12 | $60.90 | $64.90 | $60.90 | $64.21 | $1,284.20 | 1,304 |
| 2020-06-11 | $60.10 | $62.00 | $58.91 | $59.72 | $1,194.40 | 745 |
| 2020-06-10 | $61.74 | $62.04 | $60.30 | $61.30 | $1,226.00 | 1,310 |
| 2020-06-09 | $61.83 | $63.00 | $61.28 | $62.66 | $1,253.20 | 12,078 |
| 2020-06-08 | $60.97 | $61.72 | $59.69 | $59.76 | $1,195.20 | 4,545 |
| 2020-06-05 | $57.13 | $61.28 | $57.03 | $60.12 | $1,202.40 | 1,273 |
| 2020-06-04 | $58.48 | $60.26 | $57.00 | $58.59 | $1,171.80 | 1,376 |
| 2020-06-03 | $56.56 | $60.66 | $56.13 | $59.52 | $1,190.40 | 6,846 |
| 2020-06-02 | $61.28 | $62.34 | $60.26 | $61.94 | $1,238.80 | 1,462 |
| 2020-06-01 | $62.24 | $62.32 | $59.07 | $61.58 | $1,231.60 | 10,152 |
| 2020-05-29 | $60.00 | $62.85 | $57.31 | $58.17 | $1,163.40 | 2,749 |
| 2020-05-28 | $56.47 | $59.11 | $55.82 | $58.86 | $1,177.20 | 1,398 |
| 2020-05-27 | $54.02 | $56.20 | $53.06 | $55.77 | $1,115.40 | 3,459 |
| 2020-05-26 | $52.80 | $54.64 | $51.94 | $52.81 | $1,056.20 | 1,310 |
| 2020-05-22 | $57.56 | $58.15 | $54.60 | $55.74 | $1,114.80 | 822 |
| 2020-05-21 | $57.12 | $58.82 | $56.57 | $56.60 | $1,132.00 | 1,872 |
| 2020-05-20 | $49.58 | $55.75 | $49.29 | $54.49 | $1,089.80 | 4,873 |
| 2020-05-19 | $48.97 | $51.16 | $48.97 | $50.35 | $1,007.00 | 2,133 |
| 2020-05-18 | $53.74 | $53.74 | $48.08 | $51.85 | $1,037.00 | 5,273 |
| 2020-05-15 | $55.34 | $60.68 | $55.34 | $60.24 | $1,204.80 | 1,067 |
| 2020-05-14 | $58.07 | $58.63 | $54.58 | $58.29 | $1,165.80 | 4,208 |
| 2020-05-13 | $54.86 | $59.87 | $54.80 | $57.61 | $1,152.20 | 5,980 |
| 2020-05-12 | $49.67 | $53.73 | $49.20 | $53.53 | $1,070.60 | 4,162 |
| 2020-05-11 | $46.26 | $48.63 | $45.99 | $47.02 | $940.40 | 1,932 |
| 2020-05-08 | $47.51 | $48.42 | $46.68 | $47.63 | $952.60 | 1,638 |
| 2020-05-07 | $44.06 | $46.37 | $43.34 | $45.81 | $916.20 | 2,230 |
| 2020-05-06 | $43.10 | $44.32 | $42.95 | $43.66 | $873.20 | 2,569 |
| 2020-05-05 | $39.05 | $40.75 | $37.46 | $40.57 | $811.40 | 2,523 |
| 2020-05-04 | $43.40 | $44.56 | $42.28 | $42.43 | $848.60 | 1,893 |
| 2020-05-01 | $44.75 | $47.22 | $44.10 | $47.09 | $941.80 | 3,055 |
| 2020-04-30 | $47.87 | $48.76 | $45.07 | $45.64 | $912.80 | 2,637 |
| 2020-04-29 | $46.97 | $48.89 | $46.62 | $48.49 | $969.80 | 2,125 |
| 2020-04-28 | $44.28 | $45.93 | $44.24 | $45.62 | $912.40 | 1,905 |
| 2020-04-27 | $50.86 | $51.88 | $46.36 | $46.51 | $930.20 | 2,946 |
| 2020-04-24 | $45.82 | $48.50 | $45.82 | $48.08 | $961.60 | 3,393 |
| 2020-04-23 | $44.02 | $46.37 | $43.26 | $45.88 | $917.60 | 2,449 |
| 2020-04-22 | $45.42 | $45.47 | $41.90 | $43.15 | $863.00 | 4,931 |
| 2020-04-21 | $42.36 | $46.90 | $41.90 | $45.63 | $912.60 | 3,288 |
| 2020-04-20 | $48.82 | $49.71 | $42.66 | $43.48 | $869.60 | 3,091 |
| 2020-04-17 | $49.84 | $52.20 | $48.82 | $51.27 | $1,025.40 | 949 |
| 2020-04-16 | $60.95 | $61.38 | $52.21 | $53.28 | $1,065.60 | 2,257 |
| 2020-04-15 | $55.91 | $59.00 | $55.70 | $58.91 | $1,178.20 | 998 |
| 2020-04-14 | $53.64 | $55.00 | $52.67 | $55.00 | $1,100.00 | 1,179 |
| 2020-04-13 | $49.80 | $52.72 | $49.25 | $50.84 | $1,016.80 | 945 |
| 2020-04-09 | $51.00 | $52.75 | $49.92 | $51.98 | $1,039.60 | 1,978 |
| 2020-04-08 | $47.12 | $51.00 | $46.49 | $50.26 | $1,005.20 | 2,634 |
| 2020-04-07 | $50.18 | $50.88 | $46.05 | $46.12 | $922.40 | 1,311 |
| 2020-04-06 | $59.51 | $59.51 | $54.35 | $54.57 | $1,091.40 | 2,129 |
| 2020-04-03 | $70.22 | $70.22 | $61.68 | $62.44 | $1,248.80 | 3,570 |
| 2020-04-02 | $70.08 | $72.16 | $68.50 | $70.47 | $1,409.40 | 2,697 |
| 2020-04-01 | $64.99 | $68.04 | $64.94 | $67.64 | $1,352.80 | 3,293 |
| 2020-03-31 | $58.46 | $63.42 | $58.46 | $62.02 | $1,240.40 | 2,030 |
| 2020-03-30 | $62.99 | $63.06 | $59.04 | $59.63 | $1,192.60 | 7,987 |
| 2020-03-27 | $61.10 | $61.49 | $59.83 | $60.88 | $1,217.60 | 2,391 |
| 2020-03-26 | $59.22 | $60.97 | $56.68 | $59.92 | $1,198.40 | 3,474 |
| 2020-03-25 | $57.15 | $59.15 | $56.41 | $57.80 | $1,156.00 | 1,803 |
| 2020-03-24 | $57.06 | $58.60 | $55.84 | $56.63 | $1,132.60 | 9,162 |
| 2020-03-23 | $62.13 | $63.43 | $60.40 | $61.90 | $1,238.00 | 2,695 |
| 2020-03-20 | $56.84 | $63.14 | $56.74 | $62.67 | $1,253.40 | 3,263 |
| 2020-03-19 | $61.85 | $63.23 | $57.66 | $57.85 | $1,157.00 | 3,009 |
| 2020-03-18 | $61.94 | $67.38 | $60.71 | $61.50 | $1,230.00 | 5,886 |
| 2020-03-17 | $52.28 | $56.96 | $52.23 | $56.62 | $1,132.40 | 3,066 |
| 2020-03-16 | $52.50 | $53.40 | $50.34 | $52.93 | $1,058.60 | 1,845 |
| 2020-03-13 | $45.80 | $49.68 | $45.35 | $47.33 | $946.60 | 4,824 |
| 2020-03-12 | $51.97 | $52.70 | $48.49 | $50.34 | $1,006.80 | 3,837 |
| 2020-03-11 | $43.82 | $48.93 | $42.70 | $48.04 | $960.80 | 3,769 |
| 2020-03-10 | $51.42 | $51.42 | $44.84 | $45.64 | $912.80 | 4,389 |
| 2020-03-09 | $58.76 | $61.95 | $52.94 | $53.03 | $1,060.60 | 3,829 |
| 2020-03-06 | $57.52 | $60.36 | $57.25 | $59.22 | $1,184.40 | 1,842 |
| 2020-03-05 | $53.80 | $56.76 | $53.80 | $56.68 | $1,133.60 | 1,151 |
| 2020-03-04 | $53.00 | $54.98 | $52.56 | $52.92 | $1,058.40 | 781 |
| 2020-03-03 | $54.41 | $56.00 | $52.60 | $54.97 | $1,099.40 | 2,534 |
| 2020-03-02 | $58.48 | $59.20 | $57.00 | $57.66 | $1,153.20 | 1,441 |
| 2020-02-28 | $60.76 | $62.49 | $59.51 | $61.96 | $1,239.20 | 1,557 |
| 2020-02-27 | $58.12 | $59.31 | $57.68 | $58.40 | $1,168.00 | 1,627 |
| 2020-02-26 | $51.30 | $54.07 | $51.03 | $54.02 | $1,080.40 | 1,056 |
| 2020-02-25 | $51.30 | $52.95 | $51.30 | $52.67 | $1,053.40 | 1,137 |
| 2020-02-24 | $51.56 | $52.88 | $51.30 | $52.17 | $1,043.40 | 2,361 |
| 2020-02-21 | $50.08 | $50.22 | $48.76 | $49.59 | $991.80 | 10,565 |
| 2020-02-20 | $48.00 | $49.05 | $44.74 | $48.98 | $979.60 | 2,559 |
| 2020-02-19 | $47.53 | $47.92 | $46.30 | $46.87 | $937.40 | 1,569 |
| 2020-02-18 | $47.98 | $49.10 | $47.20 | $47.78 | $955.60 | 4,197 |
| 2020-02-14 | $52.07 | $52.74 | $51.85 | $52.74 | $1,054.80 | 1,260 |
| 2020-02-13 | $51.08 | $52.58 | $50.33 | $52.35 | $1,047.00 | 2,183 |
| 2020-02-12 | $52.15 | $52.61 | $50.65 | $51.27 | $1,025.40 | 1,868 |
| 2020-02-11 | $55.32 | $55.84 | $54.05 | $54.33 | $1,086.60 | 12,003 |
| 2020-02-10 | $54.60 | $55.89 | $54.00 | $55.48 | $1,109.60 | 3,379 |
| 2020-02-07 | $49.17 | $51.20 | $48.75 | $51.20 | $1,024.00 | 2,437 |
| 2020-02-06 | $51.39 | $51.62 | $48.40 | $50.45 | $1,009.00 | 5,745 |
| 2020-02-05 | $52.17 | $52.34 | $50.01 | $50.14 | $1,002.80 | 4,563 |
| 2020-02-04 | $52.06 | $52.35 | $49.10 | $49.74 | $994.80 | 3,800 |
| 2020-02-03 | $51.61 | $53.30 | $51.54 | $53.11 | $1,062.20 | 1,767 |
| 2020-01-31 | $51.60 | $52.12 | $50.92 | $51.87 | $1,037.40 | 1,356 |
| 2020-01-30 | $52.00 | $53.14 | $50.64 | $52.29 | $1,045.80 | 4,646 |
| 2020-01-29 | $49.97 | $50.86 | $49.80 | $50.03 | $1,000.60 | 3,772 |
| 2020-01-28 | $48.34 | $48.92 | $47.54 | $48.35 | $967.00 | 6,837 |
| 2020-01-27 | $47.30 | $50.51 | $47.30 | $50.14 | $1,002.80 | 6,800 |
| 2020-01-24 | $49.86 | $50.83 | $49.75 | $50.24 | $1,004.80 | 5,337 |
| 2020-01-23 | $47.30 | $48.98 | $46.33 | $48.20 | $964.00 | 2,373 |
| 2020-01-22 | $48.47 | $48.96 | $47.47 | $48.28 | $965.60 | 2,836 |
| 2020-01-21 | $47.93 | $50.58 | $47.44 | $48.78 | $975.60 | 5,909 |
| 2020-01-17 | $44.32 | $45.28 | $44.21 | $45.19 | $903.80 | 5,588 |
| 2020-01-16 | $40.90 | $42.78 | $39.30 | $42.49 | $849.80 | 3,737 |
| 2020-01-15 | $40.60 | $41.05 | $40.43 | $40.77 | $815.40 | 2,116 |
| 2020-01-14 | $36.99 | $38.82 | $36.85 | $38.80 | $776.00 | 2,963 |
| 2020-01-13 | $38.85 | $39.50 | $38.15 | $38.28 | $765.60 | 2,436 |
| 2020-01-10 | $38.07 | $38.34 | $37.58 | $38.01 | $760.20 | 1,997 |
| 2020-01-09 | $39.84 | $40.50 | $38.60 | $38.95 | $779.00 | 1,899 |
| 2020-01-08 | $39.45 | $40.32 | $38.90 | $38.93 | $778.60 | 1,788 |
| 2020-01-07 | $39.46 | $39.46 | $38.11 | $38.89 | $777.80 | 1,598 |
| 2020-01-06 | $39.20 | $40.05 | $38.89 | $38.89 | $777.80 | 6,385 |
| 2020-01-03 | $40.43 | $40.67 | $39.36 | $40.38 | $807.60 | 2,358 |
| 2020-01-02 | $39.62 | $41.00 | $39.56 | $40.49 | $809.80 | 4,800 |
| 2019-12-31 | $39.25 | $39.55 | $38.28 | $38.82 | $776.40 | 1,566 |
| 2019-12-30 | $37.70 | $38.56 | $37.54 | $38.43 | $768.60 | 1,233 |
| 2019-12-27 | $38.59 | $39.35 | $37.54 | $37.54 | $750.80 | 3,090 |
| 2019-12-26 | $37.21 | $37.32 | $36.55 | $37.17 | $743.40 | 3,485 |
| 2019-12-24 | $39.15 | $39.46 | $38.81 | $38.97 | $779.40 | 1,299 |
| 2019-12-23 | $38.18 | $38.58 | $38.08 | $38.26 | $765.20 | 4,704 |
| 2019-12-20 | $35.64 | $36.61 | $35.62 | $35.98 | $719.60 | 2,958 |
| 2019-12-19 | $37.84 | $37.91 | $36.22 | $36.80 | $736.00 | 2,753 |
| 2019-12-18 | $36.83 | $37.40 | $36.83 | $36.91 | $738.20 | 1,256 |
| 2019-12-17 | $36.14 | $36.40 | $35.50 | $35.92 | $718.40 | 2,701 |
| 2019-12-16 | $35.14 | $35.39 | $34.67 | $35.18 | $703.60 | 3,022 |
| 2019-12-13 | $36.55 | $36.90 | $35.68 | $36.36 | $727.20 | 9,612 |
| 2019-12-12 | $36.62 | $37.19 | $34.59 | $35.17 | $703.40 | 2,776 |
| 2019-12-11 | $36.60 | $37.80 | $36.29 | $37.75 | $755.00 | 2,830 |
| 2019-12-10 | $37.63 | $38.17 | $36.60 | $37.08 | $741.60 | 2,951 |
| 2019-12-09 | $38.34 | $39.25 | $37.55 | $37.55 | $751.00 | 5,889 |
| 2019-12-06 | $33.12 | $35.33 | $33.12 | $34.87 | $697.40 | 5,981 |
| 2019-12-05 | $32.67 | $33.09 | $31.85 | $33.04 | $660.80 | 5,540 |
| 2019-12-04 | $33.78 | $34.37 | $33.00 | $33.17 | $663.40 | 2,791 |
| 2019-12-03 | $33.14 | $33.60 | $30.44 | $32.39 | $647.80 | 13,216 |
| 2019-12-02 | $36.00 | $37.06 | $35.46 | $35.57 | $711.40 | 5,192 |
| 2019-11-29 | $34.91 | $36.58 | $34.91 | $36.45 | $729.00 | 4,354 |
| 2019-11-27 | $31.49 | $32.13 | $31.13 | $31.87 | $637.40 | 5,595 |
| 2019-11-26 | $31.28 | $31.83 | $31.02 | $31.19 | $623.80 | 16,387 |
| 2019-11-25 | $29.50 | $30.08 | $29.44 | $29.92 | $598.40 | 7,860 |
| 2019-11-22 | $28.27 | $28.38 | $27.08 | $27.45 | $549.00 | 16,751 |
| 2019-11-21 | $29.69 | $30.44 | $28.98 | $29.07 | $581.40 | 7,922 |
| 2019-11-20 | $29.83 | $30.10 | $29.15 | $29.50 | $590.00 | 6,538 |
| 2019-11-19 | $30.20 | $30.51 | $29.83 | $30.48 | $609.60 | 5,686 |
| 2019-11-18 | $28.53 | $29.53 | $28.10 | $29.47 | $589.40 | 14,334 |
| 2019-11-15 | $27.47 | $27.84 | $26.18 | $27.00 | $540.00 | 4,142 |
| 2019-11-14 | $27.24 | $27.78 | $26.68 | $27.52 | $550.40 | 6,865 |
| 2019-11-13 | $28.25 | $28.70 | $26.71 | $26.74 | $534.80 | 7,305 |
| 2019-11-12 | $27.02 | $27.90 | $27.00 | $27.58 | $551.60 | 6,383 |
| 2019-11-11 | $26.94 | $27.70 | $26.91 | $27.34 | $546.80 | 4,938 |
| 2019-11-08 | $24.60 | $25.35 | $24.60 | $24.90 | $498.00 | 14,277 |
| 2019-11-07 | $24.80 | $25.50 | $23.57 | $24.84 | $496.80 | 13,382 |
| 2019-11-06 | $23.57 | $24.41 | $23.36 | $24.19 | $483.80 | 6,164 |
| 2019-11-05 | $23.65 | $24.19 | $23.30 | $23.56 | $471.20 | 4,025 |
| 2019-11-04 | $24.50 | $24.93 | $24.16 | $24.49 | $489.80 | 6,518 |
| 2019-11-01 | $28.38 | $28.38 | $26.13 | $26.51 | $530.20 | 6,845 |
| 2019-10-31 | $26.33 | $28.19 | $26.33 | $27.68 | $553.60 | 5,742 |
| 2019-10-30 | $26.41 | $27.24 | $26.34 | $26.74 | $534.80 | 7,519 |
| 2019-10-29 | $27.65 | $28.17 | $26.58 | $28.16 | $563.20 | 8,653 |
| 2019-10-28 | $29.73 | $30.57 | $28.88 | $29.36 | $587.20 | 6,944 |
| 2019-10-25 | $31.66 | $31.92 | $31.35 | $31.61 | $632.20 | 1,631 |
| 2019-10-24 | $32.08 | $32.79 | $31.37 | $31.48 | $629.60 | 3,970 |
| 2019-10-23 | $31.86 | $32.66 | $31.86 | $32.35 | $647.00 | 2,653 |
| 2019-10-22 | $31.20 | $31.67 | $30.96 | $31.59 | $631.80 | 3,671 |
| 2019-10-21 | $31.60 | $32.06 | $31.33 | $31.33 | $626.60 | 4,360 |
| 2019-10-18 | $30.43 | $30.61 | $29.54 | $29.54 | $590.80 | 2,778 |
| 2019-10-17 | $30.31 | $30.75 | $29.81 | $30.03 | $600.60 | 4,733 |
| 2019-10-16 | $29.61 | $31.04 | $29.23 | $30.91 | $618.20 | 2,787 |
| 2019-10-15 | $30.31 | $30.63 | $29.80 | $29.80 | $596.00 | 4,996 |
| 2019-10-14 | $30.01 | $31.22 | $30.01 | $30.36 | $607.20 | 2,431 |
| 2019-10-11 | $32.23 | $32.74 | $31.00 | $31.12 | $622.40 | 2,480 |
| 2019-10-10 | $31.35 | $32.32 | $31.14 | $32.30 | $646.00 | 836 |
| 2019-10-09 | $30.52 | $31.59 | $30.31 | $31.49 | $629.80 | 1,533 |
| 2019-10-08 | $30.39 | $30.63 | $30.13 | $30.13 | $602.60 | 1,633 |
| 2019-10-07 | $29.69 | $30.10 | $28.93 | $29.84 | $596.80 | 3,016 |
| 2019-10-04 | $30.13 | $30.13 | $27.60 | $28.69 | $573.80 | 3,721 |
| 2019-10-03 | $31.92 | $32.73 | $28.77 | $29.02 | $580.40 | 4,407 |
| 2019-10-02 | $30.52 | $31.55 | $30.40 | $31.15 | $623.00 | 2,123 |
| 2019-10-01 | $30.20 | $30.92 | $29.99 | $30.32 | $606.40 | 3,267 |
| 2019-09-30 | $29.15 | $29.52 | $28.67 | $29.47 | $589.40 | 2,441 |
| 2019-09-27 | $28.10 | $28.22 | $27.06 | $27.79 | $555.80 | 2,300 |
| 2019-09-26 | $25.76 | $27.45 | $25.73 | $26.72 | $534.40 | 4,452 |
| 2019-09-25 | $26.10 | $26.22 | $25.00 | $25.39 | $507.80 | 3,318 |
| 2019-09-24 | $24.35 | $25.40 | $24.35 | $25.23 | $504.60 | 2,342 |
| 2019-09-23 | $25.04 | $25.30 | $24.36 | $24.53 | $490.60 | 2,217 |
| 2019-09-20 | $23.90 | $25.19 | $23.90 | $24.55 | $491.00 | 3,620 |
| 2019-09-19 | $23.37 | $24.42 | $23.37 | $24.20 | $484.00 | 5,156 |
| 2019-09-18 | $22.42 | $23.30 | $22.37 | $22.86 | $457.20 | 2,839 |
| 2019-09-17 | $22.28 | $22.35 | $21.68 | $22.27 | $445.40 | 5,437 |
| 2019-09-16 | $22.15 | $22.47 | $21.59 | $21.73 | $434.60 | 2,960 |
| 2019-09-13 | $23.67 | $24.19 | $22.62 | $22.92 | $458.40 | 3,057 |
| 2019-09-12 | $24.44 | $24.72 | $23.69 | $23.90 | $478.00 | 3,288 |
| 2019-09-11 | $24.20 | $24.31 | $23.45 | $24.27 | $485.40 | 4,030 |
| 2019-09-10 | $23.08 | $23.74 | $23.08 | $23.55 | $471.00 | 3,392 |
| 2019-09-09 | $24.34 | $24.34 | $23.33 | $23.39 | $467.80 | 3,274 |
| 2019-09-06 | $26.50 | $26.50 | $24.90 | $25.14 | $502.80 | 3,109 |
| 2019-09-05 | $26.44 | $27.25 | $25.76 | $26.18 | $523.60 | 3,984 |
| 2019-09-04 | $27.56 | $28.07 | $26.00 | $26.30 | $526.00 | 3,008 |
| 2019-09-03 | $28.80 | $29.05 | $28.38 | $28.69 | $573.80 | 1,545 |
| 2019-08-30 | $30.56 | $30.60 | $29.94 | $30.48 | $609.60 | 815 |
| 2019-08-29 | $30.12 | $31.00 | $29.71 | $30.06 | $601.20 | 2,676 |
| 2019-08-28 | $31.05 | $31.90 | $30.40 | $31.45 | $629.00 | 2,136 |
| 2019-08-27 | $32.80 | $32.83 | $32.21 | $32.50 | $650.00 | 2,744 |
| 2019-08-26 | $32.10 | $32.40 | $31.40 | $31.65 | $633.00 | 2,710 |
| 2019-08-23 | $34.25 | $34.35 | $33.50 | $33.73 | $674.60 | 1,631 |
| 2019-08-22 | $32.74 | $33.79 | $32.58 | $33.56 | $671.20 | 3,201 |
| 2019-08-21 | $32.17 | $33.32 | $32.17 | $32.89 | $657.80 | 2,890 |
| 2019-08-20 | $32.22 | $32.54 | $31.74 | $31.93 | $638.60 | 1,471 |
| 2019-08-19 | $33.34 | $33.34 | $31.91 | $32.24 | $644.80 | 3,099 |
| 2019-08-16 | $32.10 | $32.66 | $31.95 | $32.12 | $642.40 | 2,028 |
| 2019-08-15 | $33.00 | $33.25 | $30.14 | $31.48 | $629.60 | 6,849 |
| 2019-08-14 | $33.52 | $34.13 | $33.19 | $33.20 | $664.00 | 1,383 |
| 2019-08-13 | $33.60 | $34.04 | $32.55 | $33.29 | $665.80 | 1,893 |
| 2019-08-12 | $33.35 | $34.80 | $33.35 | $34.39 | $687.80 | 865 |
| 2019-08-09 | $34.17 | $34.26 | $33.35 | $34.02 | $680.40 | 1,178 |
| 2019-08-08 | $34.10 | $34.63 | $32.97 | $33.91 | $678.20 | 1,857 |
| 2019-08-07 | $34.30 | $35.35 | $33.74 | $35.22 | $704.40 | 2,011 |
| 2019-08-06 | $34.86 | $34.91 | $33.64 | $34.52 | $690.40 | 1,034 |
| 2019-08-05 | $36.61 | $36.61 | $34.58 | $35.37 | $707.40 | 3,984 |
| 2019-08-02 | $34.11 | $35.30 | $33.49 | $33.55 | $671.00 | 6,662 |
| 2019-08-01 | $29.00 | $32.72 | $28.77 | $32.72 | $654.40 | 2,946 |
| 2019-07-31 | $31.81 | $32.08 | $29.84 | $30.76 | $615.20 | 7,461 |
| 2019-07-30 | $34.74 | $34.74 | $33.86 | $34.04 | $680.80 | 1,874 |
| 2019-07-29 | $34.05 | $35.07 | $34.00 | $34.59 | $691.80 | 2,915 |
| 2019-07-26 | $33.28 | $33.62 | $32.88 | $33.24 | $664.80 | 3,036 |
| 2019-07-25 | $31.27 | $31.95 | $30.80 | $31.64 | $632.80 | 2,994 |
| 2019-07-24 | $31.30 | $32.37 | $31.30 | $31.96 | $639.20 | 1,926 |
| 2019-07-23 | $30.17 | $30.33 | $29.76 | $30.33 | $606.60 | 930 |
| 2019-07-22 | $30.70 | $30.70 | $29.28 | $29.84 | $596.80 | 4,827 |
| 2019-07-19 | $31.52 | $31.77 | $31.32 | $31.41 | $628.20 | 3,428 |
| 2019-07-18 | $29.79 | $31.05 | $29.10 | $30.61 | $612.20 | 3,075 |
| 2019-07-17 | $29.80 | $30.58 | $29.20 | $30.03 | $600.60 | 1,893 |
| 2019-07-16 | $29.50 | $30.22 | $29.37 | $29.66 | $593.20 | 5,863 |
| 2019-07-15 | $27.35 | $28.28 | $27.30 | $27.79 | $555.80 | 6,412 |
| 2019-07-12 | $26.50 | $26.84 | $26.11 | $26.62 | $532.40 | 2,816 |
| 2019-07-11 | $26.19 | $27.88 | $25.89 | $27.67 | $553.40 | 5,010 |
| 2019-07-10 | $26.21 | $27.05 | $25.75 | $26.68 | $533.60 | 3,992 |
| 2019-07-09 | $27.94 | $28.19 | $26.94 | $27.29 | $545.80 | 1,722 |
| 2019-07-08 | $28.11 | $28.66 | $27.65 | $27.67 | $553.40 | 3,189 |
| 2019-07-05 | $28.70 | $28.72 | $27.09 | $27.98 | $559.60 | 9,817 |
| 2019-07-03 | $31.61 | $32.22 | $31.35 | $31.46 | $629.20 | 930 |
| 2019-07-02 | $31.66 | $32.75 | $31.66 | $32.56 | $651.20 | 1,124 |
| 2019-07-01 | $32.01 | $33.00 | $31.74 | $32.03 | $640.60 | 2,504 |
| 2019-06-28 | $29.45 | $30.70 | $29.27 | $30.58 | $611.60 | 3,336 |
| 2019-06-27 | $31.73 | $31.73 | $29.94 | $30.40 | $608.00 | 5,413 |
| 2019-06-26 | $31.85 | $32.17 | $31.00 | $31.79 | $635.80 | 2,441 |
| 2019-06-25 | $32.00 | $32.66 | $31.14 | $31.99 | $639.80 | 4,411 |
| 2019-06-24 | $32.99 | $33.31 | $31.08 | $31.58 | $631.60 | 9,932 |
| 2019-06-21 | $35.12 | $35.46 | $34.53 | $35.04 | $700.80 | 2,862 |
| 2019-06-20 | $32.10 | $36.00 | $31.94 | $34.50 | $690.00 | 6,798 |
| 2019-06-19 | $30.41 | $32.31 | $30.39 | $32.11 | $642.20 | 1,460 |
| 2019-06-18 | $30.06 | $31.20 | $29.84 | $30.94 | $618.80 | 4,829 |
| 2019-06-17 | $29.02 | $29.70 | $29.00 | $29.53 | $590.60 | 4,242 |
| 2019-06-14 | $30.00 | $30.13 | $28.82 | $28.98 | $579.60 | 3,199 |
| 2019-06-13 | $29.78 | $30.76 | $29.61 | $30.55 | $611.00 | 9,686 |
| 2019-06-12 | $29.40 | $29.70 | $29.12 | $29.51 | $590.20 | 1,297 |
| 2019-06-11 | $30.47 | $30.50 | $28.72 | $28.98 | $579.60 | 2,600 |
| 2019-06-10 | $30.48 | $30.61 | $29.88 | $29.98 | $599.65 | 2,988 |
| 2019-06-07 | $30.79 | $31.35 | $30.18 | $30.46 | $609.20 | 9,906 |
| 2019-06-06 | $30.07 | $31.33 | $29.30 | $30.61 | $612.20 | 3,518 |
| 2019-06-05 | $29.16 | $30.12 | $29.02 | $29.66 | $593.20 | 2,070 |
| 2019-06-04 | $29.11 | $29.11 | $27.84 | $28.48 | $569.60 | 1,271 |
| 2019-06-03 | $28.15 | $29.42 | $28.15 | $29.02 | $580.40 | 3,300 |
| 2019-05-31 | $26.94 | $27.81 | $26.69 | $27.75 | $555.00 | 1,689 |
| 2019-05-30 | $25.19 | $26.16 | $25.19 | $25.70 | $514.00 | 1,714 |
| 2019-05-29 | $24.28 | $24.70 | $24.10 | $24.56 | $491.20 | 10,230 |
| 2019-05-28 | $25.70 | $25.76 | $25.18 | $25.34 | $506.80 | 1,152 |
| 2019-05-24 | $25.77 | $25.80 | $24.63 | $24.87 | $497.40 | 1,257 |
| 2019-05-23 | $25.45 | $25.87 | $24.96 | $25.16 | $503.20 | 1,770 |
| 2019-05-22 | $24.82 | $25.82 | $24.82 | $25.66 | $513.20 | 3,242 |
| 2019-05-21 | $23.91 | $24.34 | $23.87 | $24.20 | $484.00 | 2,368 |
| 2019-05-20 | $23.20 | $23.42 | $22.85 | $23.39 | $467.80 | 2,285 |
| 2019-05-17 | $23.62 | $24.04 | $23.50 | $24.04 | $480.80 | 1,622 |
| 2019-05-16 | $24.10 | $24.32 | $23.74 | $23.77 | $475.40 | 1,532 |
| 2019-05-15 | $23.90 | $24.56 | $23.90 | $24.40 | $488.00 | 3,181 |
| 2019-05-14 | $23.77 | $23.94 | $23.50 | $23.66 | $473.20 | 2,586 |
| 2019-05-13 | $23.80 | $24.32 | $23.66 | $24.17 | $483.40 | 3,660 |
| 2019-05-10 | $24.73 | $24.73 | $23.67 | $24.10 | $482.00 | 1,526 |
| 2019-05-09 | $24.76 | $25.06 | $24.60 | $24.66 | $493.20 | 1,068 |
| 2019-05-08 | $24.93 | $24.93 | $24.28 | $24.38 | $487.60 | 3,057 |
| 2019-05-07 | $25.67 | $25.94 | $25.44 | $25.71 | $514.20 | 365 |
| 2019-05-06 | $25.80 | $26.17 | $25.68 | $25.99 | $519.80 | 960 |
| 2019-05-03 | $25.18 | $25.44 | $25.11 | $25.32 | $506.40 | 1,652 |
| 2019-05-02 | $24.74 | $25.20 | $24.60 | $24.86 | $497.20 | 1,478 |
| 2019-05-01 | $24.39 | $24.49 | $24.06 | $24.24 | $484.80 | 3,734 |
| 2019-04-30 | $24.55 | $24.99 | $24.50 | $24.93 | $498.60 | 1,063 |
| 2019-04-29 | $24.82 | $25.30 | $24.49 | $24.49 | $489.80 | 849 |
| 2019-04-26 | $24.74 | $24.82 | $24.33 | $24.57 | $491.40 | 1,909 |
| 2019-04-25 | $26.13 | $26.45 | $25.10 | $25.39 | $507.80 | 1,870 |
| 2019-04-24 | $25.90 | $26.26 | $25.86 | $26.15 | $523.00 | 407 |
| 2019-04-23 | $25.75 | $26.30 | $25.75 | $26.21 | $524.20 | 1,577 |
| 2019-04-22 | $25.03 | $25.18 | $24.83 | $25.03 | $500.60 | 2,534 |
| 2019-04-18 | $25.16 | $25.53 | $24.99 | $25.45 | $509.00 | 7,014 |
| 2019-04-17 | $24.52 | $25.10 | $24.49 | $25.06 | $501.20 | 2,431 |
| 2019-04-16 | $23.64 | $23.94 | $23.63 | $23.91 | $478.20 | 2,794 |
| 2019-04-15 | $23.31 | $23.71 | $23.29 | $23.62 | $472.40 | 2,462 |
| 2019-04-12 | $22.30 | $22.68 | $22.26 | $22.62 | $452.40 | 3,330 |
| 2019-04-11 | $22.29 | $22.62 | $22.01 | $22.41 | $448.20 | 1,566 |
| 2019-04-10 | $21.95 | $22.03 | $21.74 | $21.99 | $439.80 | 997 |
| 2019-04-09 | $22.12 | $22.13 | $21.84 | $21.84 | $436.80 | 653 |
| 2019-04-08 | $22.14 | $22.14 | $21.65 | $21.78 | $435.60 | 2,061 |
| 2019-04-05 | $22.78 | $22.81 | $22.46 | $22.46 | $449.20 | 723 |
| 2019-04-04 | $22.44 | $23.03 | $22.40 | $22.98 | $459.60 | 3,695 |
| 2019-04-03 | $22.42 | $22.67 | $22.25 | $22.42 | $448.40 | 1,053 |
| 2019-04-02 | $22.16 | $22.40 | $22.03 | $22.16 | $443.20 | 1,144 |
| 2019-04-01 | $22.07 | $22.07 | $21.49 | $21.94 | $438.80 | 2,735 |
| 2019-03-29 | $22.26 | $22.68 | $22.18 | $22.51 | $450.20 | 1,951 |
| 2019-03-28 | $21.71 | $21.86 | $21.52 | $21.68 | $433.60 | 1,806 |
| 2019-03-27 | $21.90 | $22.16 | $21.58 | $21.66 | $433.20 | 4,286 |
| 2019-03-26 | $21.05 | $21.30 | $21.03 | $21.26 | $425.20 | 1,434 |
| 2019-03-25 | $21.20 | $21.20 | $20.77 | $20.93 | $418.60 | 3,120 |
| 2019-03-22 | $20.81 | $21.05 | $20.79 | $20.86 | $417.20 | 4,444 |
| 2019-03-21 | $20.40 | $20.50 | $20.10 | $20.14 | $402.80 | 4,297 |
| 2019-03-20 | $19.95 | $20.23 | $19.95 | $20.00 | $400.00 | 1,206 |
| 2019-03-19 | $19.65 | $19.79 | $19.52 | $19.65 | $392.99 | 1,622 |
| 2019-03-18 | $20.08 | $20.08 | $19.65 | $19.85 | $397.00 | 4,550 |
| 2019-03-15 | $20.16 | $20.56 | $20.12 | $20.53 | $410.60 | 3,313 |
| 2019-03-14 | $19.88 | $20.27 | $19.73 | $19.85 | $397.00 | 4,204 |
| 2019-03-13 | $20.37 | $20.37 | $20.05 | $20.08 | $401.60 | 1,504 |
| 2019-03-12 | $20.84 | $21.02 | $20.47 | $20.50 | $410.00 | 2,256 |
| 2019-03-11 | $20.60 | $20.90 | $20.55 | $20.80 | $416.00 | 3,363 |
| 2019-03-08 | $19.58 | $19.74 | $19.56 | $19.71 | $394.20 | 3,381 |
| 2019-03-07 | $19.87 | $20.09 | $19.56 | $19.65 | $393.00 | 2,071 |
| 2019-03-06 | $19.72 | $20.16 | $19.67 | $19.87 | $397.40 | 3,487 |
| 2019-03-05 | $19.75 | $20.00 | $19.44 | $19.48 | $389.60 | 3,582 |
| 2019-03-04 | $19.80 | $20.12 | $19.71 | $19.89 | $397.80 | 2,185 |
| 2019-03-01 | $19.68 | $20.09 | $19.67 | $19.92 | $398.40 | 4,560 |
| 2019-02-28 | $20.12 | $20.70 | $20.01 | $20.46 | $409.20 | 4,029 |
| 2019-02-27 | $20.95 | $21.06 | $20.38 | $20.40 | $408.00 | 2,849 |
| 2019-02-26 | $20.04 | $21.01 | $20.02 | $20.84 | $416.80 | 4,820 |
| 2019-02-25 | $20.71 | $21.04 | $20.23 | $20.36 | $407.20 | 6,050 |
| 2019-02-22 | $21.80 | $21.81 | $21.25 | $21.56 | $431.20 | 4,091 |
| 2019-02-21 | $21.91 | $22.07 | $21.50 | $21.58 | $431.60 | 9,842 |
| 2019-02-20 | $21.87 | $22.49 | $21.78 | $22.31 | $446.20 | 5,130 |
| 2019-02-19 | $22.65 | $22.69 | $21.94 | $22.11 | $442.20 | 16,983 |
| 2019-02-15 | $22.96 | $23.42 | $22.53 | $22.62 | $452.40 | 9,250 |
| 2019-02-14 | $23.00 | $23.42 | $22.85 | $23.38 | $467.60 | 6,841 |
| 2019-02-13 | $23.08 | $23.26 | $22.60 | $22.92 | $458.40 | 3,320 |
| 2019-02-12 | $22.49 | $22.49 | $21.68 | $22.14 | $442.80 | 5,634 |
| 2019-02-11 | $21.62 | $22.57 | $21.55 | $22.50 | $450.00 | 6,253 |
| 2019-02-08 | $23.58 | $24.00 | $23.10 | $23.12 | $462.40 | 2,259 |
| 2019-02-07 | $22.85 | $24.17 | $22.85 | $23.83 | $476.60 | 7,035 |
| 2019-02-06 | $22.17 | $22.50 | $21.77 | $22.08 | $441.60 | 2,956 |
| 2019-02-05 | $22.05 | $22.41 | $21.55 | $21.88 | $437.60 | 4,929 |
| 2019-02-04 | $22.16 | $22.38 | $21.85 | $22.26 | $445.20 | 4,505 |
| 2019-02-01 | $20.46 | $21.21 | $20.19 | $21.11 | $422.20 | 8,480 |
| 2019-01-31 | $19.20 | $20.22 | $19.16 | $19.82 | $396.40 | 9,306 |
| 2019-01-30 | $19.23 | $19.61 | $19.03 | $19.32 | $386.40 | 4,951 |
| 2019-01-29 | $19.81 | $19.86 | $18.68 | $18.95 | $379.00 | 5,117 |
| 2019-01-28 | $19.04 | $19.40 | $18.76 | $19.14 | $382.80 | 17,216 |
| 2019-01-25 | $18.30 | $18.30 | $16.86 | $17.09 | $341.80 | 12,626 |
| 2019-01-24 | $17.92 | $18.36 | $17.30 | $17.64 | $352.80 | 16,221 |
| 2019-01-23 | $17.65 | $19.25 | $17.48 | $18.53 | $370.60 | 11,557 |
| 2019-01-22 | $17.62 | $18.42 | $17.38 | $18.14 | $362.80 | 20,594 |
| 2019-01-18 | $17.42 | $17.42 | $15.68 | $16.20 | $324.00 | 18,176 |
| 2019-01-17 | $15.40 | $16.68 | $15.37 | $16.42 | $328.40 | 17,353 |
| 2019-01-16 | $14.75 | $16.99 | $14.60 | $16.45 | $329.00 | 23,868 |
| 2019-01-15 | $15.41 | $16.16 | $15.23 | $16.00 | $320.00 | 12,181 |
| 2019-01-14 | $17.31 | $17.31 | $15.16 | $15.43 | $308.60 | 33,505 |
| 2019-01-11 | $20.96 | $21.16 | $19.25 | $19.64 | $392.80 | 5,388 |
| 2019-01-10 | $21.12 | $22.08 | $20.84 | $21.76 | $435.20 | 3,842 |
| 2019-01-09 | $21.64 | $22.00 | $21.23 | $21.40 | $428.00 | 5,071 |
| 2019-01-08 | $20.50 | $21.75 | $20.29 | $21.42 | $428.40 | 6,613 |
| 2019-01-07 | $21.65 | $21.82 | $21.04 | $21.56 | $431.20 | 4,097 |
| 2019-01-04 | $21.40 | $22.30 | $20.69 | $21.02 | $420.40 | 7,343 |
| 2019-01-03 | $22.10 | $22.74 | $21.85 | $22.36 | $447.20 | 7,359 |
| 2019-01-02 | $21.81 | $22.04 | $20.95 | $21.73 | $434.60 | 7,641 |
| 2018-12-31 | $19.84 | $21.63 | $19.80 | $21.22 | $424.40 | 14,967 |
| 2018-12-28 | $17.72 | $18.33 | $17.22 | $18.08 | $361.60 | 14,026 |
| 2018-12-27 | $17.33 | $17.78 | $16.20 | $16.72 | $334.40 | 10,656 |
| 2018-12-26 | $17.46 | $17.94 | $16.70 | $17.34 | $346.80 | 20,555 |
| 2018-12-24 | $16.71 | $16.90 | $16.35 | $16.44 | $328.80 | 9,301 |
| 2018-12-21 | $15.70 | $16.11 | $14.62 | $15.55 | $311.00 | 17,350 |
| 2018-12-20 | $14.65 | $16.44 | $14.52 | $15.45 | $309.00 | 12,485 |
| 2018-12-19 | $16.50 | $16.82 | $15.11 | $15.41 | $308.20 | 12,374 |
| 2018-12-18 | $16.11 | $16.40 | $14.77 | $15.08 | $301.60 | 18,625 |
| 2018-12-17 | $16.10 | $17.65 | $16.10 | $17.29 | $345.80 | 23,939 |
| 2018-12-14 | $14.41 | $15.27 | $14.30 | $15.24 | $304.80 | 27,944 |
| 2018-12-13 | $12.50 | $13.67 | $12.42 | $13.29 | $265.80 | 28,010 |
| 2018-12-12 | $13.14 | $13.57 | $12.86 | $13.43 | $268.60 | 15,687 |
| 2018-12-11 | $11.89 | $12.34 | $11.85 | $12.23 | $244.60 | 14,328 |
| 2018-12-10 | $11.66 | $11.85 | $10.83 | $11.63 | $232.60 | 18,300 |
| 2018-12-07 | $12.13 | $12.16 | $11.15 | $11.54 | $230.80 | 18,695 |
| 2018-12-06 | $12.64 | $12.82 | $12.24 | $12.32 | $246.40 | 15,880 |
| 2018-12-04 | $11.50 | $11.91 | $11.28 | $11.72 | $234.40 | 17,943 |
| 2018-12-03 | $12.57 | $12.97 | $12.31 | $12.53 | $250.60 | 27,694 |
| 2018-11-30 | $11.25 | $11.86 | $11.01 | $11.19 | $223.80 | 52,898 |
| 2018-11-29 | $11.45 | $11.94 | $10.99 | $11.36 | $227.20 | 28,504 |
| 2018-11-28 | $12.53 | $12.90 | $10.72 | $11.00 | $220.00 | 34,191 |
| 2018-11-27 | $13.96 | $14.24 | $13.06 | $13.74 | $274.80 | 13,892 |
| 2018-11-26 | $14.15 | $14.26 | $13.13 | $13.48 | $269.60 | 24,520 |
| 2018-11-23 | $12.53 | $12.53 | $11.62 | $12.14 | $242.80 | 13,033 |
| 2018-11-21 | $11.62 | $12.50 | $10.90 | $12.23 | $244.60 | 28,890 |
| 2018-11-20 | $12.16 | $13.27 | $11.69 | $11.95 | $239.00 | 35,273 |
| 2018-11-19 | $12.21 | $12.75 | $10.60 | $11.72 | $234.40 | 44,536 |
| 2018-11-16 | $14.97 | $15.24 | $13.20 | $13.31 | $266.20 | 27,846 |
| 2018-11-15 | $14.15 | $16.71 | $13.96 | $16.70 | $334.00 | 55,454 |
| 2018-11-14 | $15.61 | $15.94 | $11.25 | $11.72 | $234.40 | 68,179 |
| 2018-11-13 | $20.63 | $20.63 | $18.34 | $18.74 | $374.80 | 50,739 |
| 2018-11-12 | $22.56 | $23.00 | $21.39 | $21.42 | $428.40 | 20,595 |
| 2018-11-09 | $24.17 | $24.17 | $22.12 | $23.49 | $469.80 | 33,706 |
| 2018-11-08 | $25.89 | $26.45 | $25.58 | $25.66 | $513.20 | 21,294 |
| 2018-11-07 | $25.95 | $26.39 | $25.64 | $25.98 | $519.60 | 2,354 |
| 2018-11-06 | $25.60 | $25.86 | $25.36 | $25.73 | $514.60 | 2,432 |
| 2018-11-05 | $26.02 | $26.92 | $25.48 | $25.74 | $514.80 | 6,434 |
| 2018-11-02 | $32.07 | $32.12 | $30.03 | $30.49 | $609.80 | 3,069 |
| 2018-11-01 | $30.51 | $31.48 | $30.21 | $31.02 | $620.40 | 2,070 |
| 2018-10-31 | $31.08 | $31.60 | $30.12 | $30.22 | $604.40 | 2,711 |
| 2018-10-30 | $30.77 | $32.00 | $30.68 | $31.42 | $628.40 | 1,776 |
| 2018-10-29 | $32.41 | $32.60 | $31.44 | $31.66 | $633.20 | 1,737 |
| 2018-10-26 | $31.77 | $32.20 | $30.50 | $30.60 | $612.00 | 1,933 |
| 2018-10-25 | $30.61 | $31.42 | $30.04 | $30.82 | $616.40 | 1,928 |
| 2018-10-24 | $29.60 | $31.08 | $29.60 | $30.49 | $609.80 | 3,822 |
| 2018-10-23 | $30.25 | $30.41 | $29.46 | $29.87 | $597.40 | 6,807 |
| 2018-10-22 | $30.70 | $31.26 | $30.36 | $31.16 | $623.20 | 5,818 |
| 2018-10-19 | $30.45 | $30.45 | $29.38 | $29.46 | $589.20 | 2,107 |
| 2018-10-18 | $29.43 | $30.55 | $29.39 | $29.97 | $599.40 | 3,467 |
| 2018-10-17 | $29.07 | $29.61 | $28.40 | $28.53 | $570.60 | 4,164 |
| 2018-10-16 | $29.60 | $29.90 | $29.35 | $29.64 | $592.80 | 1,154 |
| 2018-10-15 | $30.01 | $30.21 | $29.31 | $29.38 | $587.60 | 790 |
| 2018-10-12 | $30.34 | $31.38 | $30.34 | $31.26 | $625.20 | 3,414 |
| 2018-10-11 | $30.59 | $31.12 | $29.93 | $29.93 | $598.60 | 1,751 |
| 2018-10-10 | $28.59 | $29.76 | $28.10 | $29.62 | $592.40 | 4,389 |
| 2018-10-09 | $29.70 | $30.28 | $29.30 | $29.52 | $590.40 | 1,667 |
| 2018-10-08 | $30.42 | $30.42 | $29.45 | $29.90 | $598.00 | 3,150 |
| 2018-10-05 | $31.20 | $33.03 | $31.17 | $32.26 | $645.20 | 2,152 |
| 2018-10-04 | $30.41 | $32.58 | $30.39 | $31.54 | $630.80 | 5,449 |
| 2018-10-03 | $31.56 | $31.56 | $30.14 | $30.39 | $607.80 | 6,389 |
| 2018-10-02 | $33.00 | $33.22 | $31.41 | $32.20 | $644.00 | 5,305 |
| 2018-10-01 | $34.35 | $34.35 | $33.11 | $33.25 | $665.00 | 1,734 |
| 2018-09-28 | $35.70 | $36.27 | $35.52 | $35.65 | $713.00 | 9,458 |
| 2018-09-27 | $35.77 | $35.77 | $33.39 | $34.56 | $691.20 | 2,750 |
| 2018-09-26 | $35.04 | $36.67 | $34.61 | $36.34 | $726.80 | 3,116 |
| 2018-09-25 | $35.33 | $35.34 | $34.57 | $34.86 | $697.20 | 7,246 |
| 2018-09-24 | $36.26 | $36.26 | $35.16 | $35.20 | $704.00 | 7,613 |
| 2018-09-21 | $36.92 | $37.02 | $36.47 | $36.57 | $731.40 | 3,073 |
| 2018-09-20 | $38.46 | $39.17 | $36.61 | $37.32 | $746.40 | 2,257 |
| 2018-09-19 | $38.80 | $39.17 | $38.54 | $39.04 | $780.80 | 2,125 |
| 2018-09-18 | $41.65 | $41.71 | $38.67 | $39.10 | $782.00 | 4,182 |
| 2018-09-17 | $42.61 | $42.61 | $41.82 | $42.35 | $847.00 | 2,063 |
| 2018-09-14 | $42.58 | $43.25 | $42.58 | $43.12 | $862.40 | 2,487 |
| 2018-09-13 | $40.92 | $41.86 | $40.65 | $41.78 | $835.60 | 1,788 |
| 2018-09-12 | $40.23 | $41.32 | $40.17 | $41.28 | $825.60 | 1,432 |
| 2018-09-11 | $41.93 | $41.99 | $40.74 | $40.98 | $819.60 | 580 |
| 2018-09-10 | $42.74 | $42.74 | $41.30 | $41.48 | $829.60 | 1,434 |
| 2018-09-07 | $42.30 | $42.32 | $41.90 | $41.96 | $839.20 | 507 |
| 2018-09-06 | $41.49 | $42.13 | $41.49 | $41.82 | $836.40 | 1,333 |
| 2018-09-05 | $40.54 | $41.48 | $40.45 | $41.30 | $826.00 | 586 |
| 2018-09-04 | $39.85 | $40.80 | $39.25 | $40.67 | $813.40 | 1,194 |
| 2018-08-31 | $37.83 | $38.04 | $37.64 | $37.96 | $759.20 | 581 |
| 2018-08-30 | $38.84 | $39.60 | $38.78 | $38.78 | $775.60 | 1,652 |
| 2018-08-29 | $39.50 | $40.10 | $39.12 | $39.17 | $783.40 | 1,126 |
| 2018-08-28 | $39.43 | $40.11 | $39.43 | $39.74 | $794.80 | 1,533 |
| 2018-08-27 | $38.76 | $39.18 | $38.65 | $39.10 | $782.00 | 1,422 |
| 2018-08-24 | $37.48 | $38.04 | $37.48 | $38.04 | $760.80 | 970 |
| 2018-08-23 | $37.18 | $37.52 | $36.66 | $36.76 | $735.20 | 1,177 |
| 2018-08-22 | $36.94 | $37.20 | $36.94 | $37.11 | $742.20 | 394 |
| 2018-08-21 | $36.90 | $37.09 | $36.57 | $36.57 | $731.40 | 936 |
| 2018-08-20 | $37.15 | $37.40 | $37.09 | $37.22 | $744.40 | 959 |
| 2018-08-17 | $36.88 | $37.06 | $36.56 | $36.96 | $739.20 | 1,218 |
| 2018-08-16 | $36.90 | $38.14 | $36.88 | $37.78 | $755.60 | 1,504 |
| 2018-08-15 | $36.87 | $37.11 | $36.75 | $36.99 | $739.80 | 747 |
| 2018-08-14 | $36.82 | $36.82 | $36.36 | $36.70 | $734.00 | 1,015 |
| 2018-08-13 | $37.29 | $37.56 | $37.21 | $37.28 | $745.60 | 312 |
| 2018-08-10 | $37.59 | $37.67 | $37.00 | $37.08 | $741.60 | 1,217 |
| 2018-08-09 | $37.01 | $37.31 | $36.82 | $36.86 | $737.20 | 1,541 |
| 2018-08-08 | $37.42 | $37.42 | $37.00 | $37.14 | $742.80 | 1,752 |
| 2018-08-07 | $38.81 | $38.81 | $38.31 | $38.38 | $767.60 | 413 |
| 2018-08-06 | $39.75 | $39.75 | $39.45 | $39.45 | $789.00 | 118 |
| 2018-08-03 | $39.82 | $40.08 | $39.31 | $39.74 | $794.80 | 1,062 |
| 2018-08-02 | $42.43 | $42.43 | $40.27 | $40.69 | $813.80 | 661 |
| 2018-08-01 | $42.17 | $42.50 | $41.84 | $42.34 | $846.80 | 1,051 |
| 2018-07-31 | $40.40 | $41.92 | $40.29 | $41.65 | $833.00 | 583 |
| 2018-07-30 | $41.98 | $42.04 | $40.88 | $41.18 | $823.60 | 891 |
| 2018-07-27 | $41.69 | $41.69 | $41.28 | $41.65 | $833.00 | 768 |
| 2018-07-26 | $42.02 | $42.41 | $41.80 | $42.35 | $847.00 | 754 |
| 2018-07-25 | $42.50 | $42.69 | $42.41 | $42.44 | $848.80 | 537 |
| 2018-07-24 | $44.12 | $44.22 | $43.55 | $43.55 | $871.00 | 290 |
| 2018-07-23 | $44.30 | $44.74 | $44.30 | $44.54 | $890.80 | 709 |
| 2018-07-20 | $42.94 | $43.40 | $42.82 | $43.40 | $868.00 | 796 |
| 2018-07-19 | $45.07 | $45.18 | $43.00 | $43.12 | $862.40 | 1,349 |
| 2018-07-18 | $44.21 | $44.62 | $44.20 | $44.33 | $886.60 | 860 |
| 2018-07-17 | $43.35 | $44.26 | $43.35 | $44.15 | $883.00 | 523 |
| 2018-07-16 | $43.30 | $43.90 | $43.00 | $43.24 | $864.80 | 898 |
| 2018-07-13 | $42.80 | $43.56 | $42.80 | $43.21 | $864.20 | 731 |
| 2018-07-12 | $41.90 | $42.45 | $41.48 | $42.22 | $844.40 | 1,191 |
| 2018-07-11 | $41.80 | $42.05 | $41.31 | $41.45 | $829.00 | 757 |
| 2018-07-10 | $41.54 | $42.67 | $41.54 | $42.67 | $853.40 | 1,125 |
| 2018-07-09 | $41.07 | $41.62 | $40.92 | $41.38 | $827.60 | 1,504 |
| 2018-07-06 | $41.11 | $41.13 | $40.43 | $40.60 | $812.00 | 1,234 |
| 2018-07-05 | $40.67 | $41.11 | $40.66 | $41.11 | $822.20 | 1,379 |
| 2018-07-03 | $40.15 | $40.15 | $39.18 | $39.50 | $790.00 | 1,491 |
| 2018-07-02 | $40.10 | $40.27 | $39.98 | $40.10 | $802.00 | 2,316 |
| 2018-06-29 | $38.43 | $38.86 | $38.09 | $38.62 | $772.40 | 868 |
| 2018-06-28 | $36.70 | $38.40 | $36.38 | $37.82 | $756.40 | 2,469 |
| 2018-06-27 | $37.24 | $37.88 | $36.89 | $37.27 | $745.40 | 3,319 |
| 2018-06-26 | $38.93 | $39.16 | $38.27 | $38.27 | $765.40 | 727 |
| 2018-06-25 | $39.14 | $39.20 | $38.55 | $38.55 | $771.00 | 795 |
| 2018-06-22 | $38.40 | $38.60 | $38.08 | $38.13 | $762.60 | 1,658 |
| 2018-06-21 | $36.94 | $38.03 | $36.60 | $37.45 | $749.00 | 1,668 |
| 2018-06-20 | $37.50 | $37.87 | $37.50 | $37.52 | $750.40 | 810 |
| 2018-06-19 | $38.75 | $39.49 | $38.74 | $38.74 | $774.80 | 2,409 |
| 2018-06-18 | $37.24 | $37.99 | $36.92 | $37.82 | $756.40 | 2,665 |
| 2018-06-15 | $37.07 | $37.07 | $36.30 | $36.30 | $726.00 | 2,829 |
| 2018-06-14 | $38.25 | $38.92 | $37.77 | $37.85 | $757.00 | 2,450 |
| 2018-06-13 | $38.30 | $38.38 | $37.81 | $38.31 | $766.20 | 3,016 |
| 2018-06-12 | $38.70 | $39.29 | $38.59 | $38.74 | $774.80 | 2,204 |
| 2018-06-11 | $38.30 | $38.85 | $38.20 | $38.70 | $774.00 | 1,835 |
| 2018-06-08 | $40.00 | $40.20 | $39.58 | $39.58 | $791.60 | 1,481 |
| 2018-06-07 | $38.40 | $39.00 | $37.92 | $38.87 | $777.40 | 4,407 |
| 2018-06-06 | $39.80 | $40.41 | $39.56 | $39.73 | $794.60 | 1,713 |
| 2018-06-05 | $40.16 | $40.20 | $39.62 | $39.99 | $799.80 | 2,055 |
| 2018-06-04 | $38.35 | $39.03 | $38.12 | $38.97 | $779.40 | 2,045 |
| 2018-06-01 | $38.27 | $38.71 | $37.75 | $37.85 | $757.00 | 2,327 |
| 2018-05-31 | $39.00 | $39.00 | $37.48 | $38.27 | $765.40 | 4,005 |
| 2018-05-30 | $40.40 | $40.40 | $39.93 | $40.01 | $800.20 | 1,483 |
| 2018-05-29 | $39.78 | $40.69 | $39.67 | $39.74 | $794.80 | 2,795 |
| 2018-05-25 | $37.44 | $38.67 | $37.38 | $38.18 | $763.60 | 3,170 |
| 2018-05-24 | $38.43 | $38.66 | $37.89 | $37.91 | $758.20 | 1,759 |
| 2018-05-23 | $38.50 | $38.62 | $37.86 | $38.28 | $765.60 | 1,202 |
| 2018-05-22 | $40.03 | $40.24 | $38.81 | $39.00 | $780.00 | 1,846 |
| 2018-05-21 | $40.70 | $41.43 | $40.70 | $41.10 | $822.00 | 1,481 |
| 2018-05-18 | $40.61 | $40.83 | $39.96 | $40.83 | $816.60 | 1,403 |
| 2018-05-17 | $42.30 | $42.50 | $40.33 | $40.58 | $811.60 | 3,565 |
| 2018-05-16 | $41.69 | $42.00 | $41.60 | $41.88 | $837.60 | 1,900 |
| 2018-05-15 | $40.90 | $41.55 | $40.72 | $41.42 | $828.40 | 849 |
| 2018-05-14 | $42.24 | $42.24 | $41.16 | $41.36 | $827.20 | 2,362 |
| 2018-05-11 | $42.40 | $42.68 | $41.98 | $42.04 | $840.80 | 1,821 |
| 2018-05-10 | $43.49 | $43.82 | $41.96 | $42.22 | $844.40 | 5,803 |
| 2018-05-09 | $44.32 | $44.38 | $43.73 | $44.31 | $886.20 | 1,243 |
| 2018-05-08 | $44.20 | $45.05 | $43.88 | $44.15 | $883.00 | 2,451 |
| 2018-05-07 | $43.70 | $44.23 | $43.34 | $44.16 | $883.20 | 1,990 |
| 2018-05-04 | $44.36 | $45.08 | $44.34 | $44.74 | $894.80 | 1,000 |
| 2018-05-03 | $44.10 | $44.93 | $44.02 | $44.10 | $882.00 | 2,265 |
| 2018-05-02 | $42.91 | $43.48 | $42.82 | $43.27 | $865.40 | 2,275 |
| 2018-05-01 | $41.83 | $42.66 | $41.60 | $41.92 | $838.40 | 2,334 |
| 2018-04-30 | $43.50 | $44.03 | $43.04 | $43.07 | $861.40 | 832 |
| 2018-04-27 | $42.23 | $42.82 | $42.20 | $42.80 | $856.00 | 1,868 |
| 2018-04-26 | $41.77 | $41.83 | $40.86 | $41.25 | $825.00 | 2,509 |
| 2018-04-25 | $42.11 | $42.42 | $41.76 | $41.76 | $835.20 | 2,133 |
| 2018-04-24 | $42.21 | $42.21 | $41.70 | $41.75 | $835.00 | 1,330 |
| 2018-04-23 | $43.31 | $43.31 | $42.58 | $42.85 | $857.00 | 839 |
| 2018-04-20 | $44.35 | $44.35 | $42.90 | $42.95 | $859.00 | 1,207 |
| 2018-04-19 | $44.30 | $45.10 | $43.15 | $44.69 | $893.80 | 3,327 |
| 2018-04-18 | $42.10 | $43.10 | $41.60 | $42.78 | $855.60 | 1,097 |
| 2018-04-17 | $42.70 | $42.93 | $42.38 | $42.93 | $858.60 | 268 |
| 2018-04-16 | $42.40 | $42.62 | $42.05 | $42.62 | $852.40 | 795 |
| 2018-04-13 | $43.15 | $43.30 | $42.50 | $43.18 | $863.60 | 1,036 |
| 2018-04-12 | $44.59 | $45.00 | $44.29 | $44.70 | $894.00 | 462 |
| 2018-04-11 | $44.70 | $44.98 | $44.42 | $44.96 | $899.20 | 741 |
| 2018-04-10 | $45.13 | $45.55 | $45.02 | $45.19 | $903.80 | 1,116 |
| 2018-04-09 | $44.10 | $45.60 | $43.92 | $43.99 | $879.80 | 1,159 |
| 2018-04-06 | $43.74 | $44.00 | $43.52 | $43.81 | $876.20 | 876 |
| 2018-04-05 | $43.89 | $45.17 | $43.89 | $44.57 | $891.40 | 1,137 |
| 2018-04-04 | $42.94 | $43.77 | $42.55 | $43.70 | $874.00 | 2,036 |
| 2018-04-03 | $44.18 | $44.28 | $43.75 | $43.98 | $879.60 | 774 |
| 2018-04-02 | $44.85 | $45.37 | $44.39 | $44.59 | $891.80 | 2,062 |
| 2018-03-29 | $41.95 | $42.98 | $41.89 | $42.83 | $856.60 | 2,566 |
| 2018-03-28 | $43.95 | $44.23 | $43.74 | $43.84 | $876.80 | 1,261 |
| 2018-03-27 | $44.45 | $45.00 | $43.31 | $43.54 | $870.80 | 2,319 |
| 2018-03-26 | $45.66 | $45.74 | $44.90 | $44.94 | $898.80 | 1,789 |
| 2018-03-23 | $46.58 | $46.58 | $45.59 | $46.38 | $927.60 | 507 |
| 2018-03-22 | $44.94 | $45.66 | $44.12 | $45.65 | $913.00 | 536 |
| 2018-03-21 | $43.34 | $45.20 | $43.34 | $44.89 | $897.80 | 1,770 |
| 2018-03-20 | $44.19 | $44.62 | $43.41 | $43.96 | $879.20 | 756 |
| 2018-03-19 | $44.90 | $44.97 | $44.50 | $44.60 | $892.00 | 1,022 |
| 2018-03-16 | $44.00 | $44.00 | $43.20 | $43.28 | $865.60 | 541 |
| 2018-03-15 | $41.95 | $44.08 | $41.93 | $43.63 | $872.60 | 1,124 |
| 2018-03-14 | $42.40 | $42.86 | $42.07 | $42.07 | $841.40 | 2,186 |
| 2018-03-13 | $40.70 | $41.11 | $40.68 | $40.75 | $815.00 | 435 |
| 2018-03-12 | $41.10 | $41.23 | $40.40 | $40.83 | $816.60 | 1,137 |
| 2018-03-09 | $42.22 | $42.44 | $41.99 | $42.42 | $848.40 | 571 |
| 2018-03-08 | $41.13 | $41.84 | $41.10 | $41.76 | $835.20 | 927 |
| 2018-03-07 | $40.88 | $41.23 | $40.75 | $40.82 | $816.40 | 503 |
| 2018-03-06 | $42.00 | $42.16 | $41.66 | $41.66 | $833.20 | 707 |
| 2018-03-05 | $43.04 | $43.46 | $42.77 | $43.06 | $861.20 | 465 |
| 2018-03-02 | $43.09 | $43.36 | $42.84 | $42.92 | $858.40 | 1,102 |
| 2018-03-01 | $43.75 | $44.27 | $42.59 | $43.55 | $871.00 | 1,541 |
| 2018-02-28 | $43.60 | $44.55 | $43.21 | $44.33 | $886.60 | 943 |
| 2018-02-27 | $44.34 | $44.59 | $43.40 | $43.80 | $876.00 | 1,890 |
| 2018-02-26 | $43.60 | $44.87 | $43.50 | $43.95 | $879.00 | 1,344 |
| 2018-02-23 | $44.99 | $45.49 | $44.33 | $44.53 | $890.60 | 1,752 |
| 2018-02-22 | $44.33 | $44.92 | $43.93 | $44.76 | $895.20 | 1,162 |
| 2018-02-21 | $43.97 | $44.66 | $43.58 | $44.25 | $885.00 | 2,462 |
| 2018-02-20 | $44.50 | $45.21 | $44.40 | $44.80 | $896.00 | 2,033 |
| 2018-02-16 | $46.60 | $46.88 | $46.30 | $46.41 | $928.20 | 2,198 |
| 2018-02-15 | $46.50 | $46.84 | $45.69 | $46.01 | $920.20 | 912 |
| 2018-02-14 | $46.80 | $46.80 | $45.31 | $45.50 | $910.00 | 1,720 |
| 2018-02-13 | $45.57 | $45.72 | $45.20 | $45.68 | $913.60 | 839 |
| 2018-02-12 | $47.39 | $47.54 | $46.74 | $47.05 | $941.00 | 1,252 |
| 2018-02-09 | $45.30 | $46.91 | $45.30 | $45.89 | $917.80 | 2,261 |
| 2018-02-08 | $42.69 | $43.90 | $42.25 | $43.63 | $872.60 | 2,618 |
| 2018-02-07 | $43.20 | $43.77 | $42.65 | $43.52 | $870.40 | 1,746 |
| 2018-02-06 | $43.25 | $43.25 | $41.44 | $41.61 | $832.20 | 2,475 |
| 2018-02-05 | $40.77 | $42.32 | $40.43 | $41.86 | $837.20 | 7,108 |
| 2018-02-02 | $39.01 | $39.44 | $38.51 | $38.76 | $775.20 | 3,443 |
| 2018-02-01 | $37.70 | $39.48 | $37.41 | $38.34 | $766.80 | 11,501 |
| 2018-01-31 | $34.50 | $36.50 | $34.44 | $36.39 | $727.80 | 13,819 |
| 2018-01-30 | $31.50 | $32.39 | $30.70 | $32.24 | $644.80 | 10,596 |
| 2018-01-29 | $34.00 | $34.00 | $31.98 | $32.11 | $642.20 | 8,844 |
| 2018-01-26 | $32.40 | $32.48 | $31.71 | $32.26 | $645.20 | 8,512 |
| 2018-01-25 | $33.52 | $34.20 | $32.32 | $33.79 | $675.80 | 9,169 |
| 2018-01-24 | $34.02 | $35.47 | $33.12 | $35.01 | $700.20 | 8,674 |
| 2018-01-23 | $35.38 | $35.90 | $33.50 | $34.51 | $690.20 | 12,372 |
| 2018-01-22 | $38.40 | $38.51 | $37.67 | $37.72 | $754.40 | 2,429 |
| 2018-01-19 | $37.20 | $38.01 | $36.37 | $37.68 | $753.60 | 4,090 |
| 2018-01-18 | $36.24 | $38.50 | $36.20 | $36.54 | $730.80 | 5,153 |
| 2018-01-17 | $36.40 | $36.79 | $35.42 | $35.80 | $716.00 | 3,654 |
| 2018-01-16 | $38.22 | $39.02 | $37.03 | $37.80 | $756.00 | 2,059 |
| 2018-01-12 | $38.42 | $38.67 | $36.49 | $36.96 | $739.20 | 5,264 |
| 2018-01-11 | $39.09 | $40.64 | $38.25 | $38.66 | $773.20 | 4,664 |
| 2018-01-10 | $39.70 | $42.20 | $39.49 | $41.43 | $828.60 | 1,795 |
| 2018-01-09 | $42.50 | $43.29 | $39.60 | $39.92 | $798.40 | 2,154 |
| 2018-01-08 | $42.94 | $44.31 | $42.50 | $43.51 | $870.20 | 2,064 |
| 2018-01-05 | $44.17 | $44.66 | $43.52 | $44.00 | $880.00 | 3,721 |
| 2018-01-04 | $39.01 | $42.71 | $38.12 | $41.95 | $839.00 | 2,956 |
| 2018-01-03 | $38.74 | $39.75 | $38.50 | $39.10 | $782.00 | 3,361 |
| 2018-01-02 | $37.10 | $39.06 | $36.90 | $38.05 | $761.00 | 4,529 |
| 2017-12-29 | $38.80 | $40.11 | $38.10 | $39.65 | $793.00 | 3,793 |
| 2017-12-28 | $41.89 | $42.14 | $39.46 | $40.25 | $805.00 | 3,238 |
| 2017-12-27 | $45.88 | $46.95 | $45.83 | $46.26 | $925.20 | 3,424 |
| 2017-12-26 | $49.14 | $49.74 | $48.13 | $49.43 | $988.60 | 1,327 |
| 2017-12-22 | $50.14 | $50.25 | $49.00 | $49.07 | $981.40 | 1,165 |
| 2017-12-21 | $50.97 | $52.12 | $49.46 | $51.36 | $1,027.20 | 4,817 |
| 2017-12-20 | $48.23 | $50.79 | $48.23 | $49.80 | $996.00 | 2,154 |
| 2017-12-19 | $46.20 | $48.00 | $45.45 | $47.30 | $946.00 | 3,197 |
| 2017-12-18 | $46.16 | $46.44 | $44.99 | $46.20 | $924.00 | 3,444 |
| 2017-12-15 | $48.23 | $51.30 | $47.81 | $49.92 | $998.40 | 3,328 |
| 2017-12-14 | $47.57 | $49.38 | $47.18 | $47.74 | $954.80 | 3,123 |
| 2017-12-13 | $47.50 | $48.96 | $45.91 | $47.47 | $949.40 | 3,162 |
| 2017-12-12 | $43.70 | $48.26 | $43.70 | $47.82 | $956.40 | 4,527 |
| 2017-12-11 | $44.00 | $44.52 | $43.36 | $44.52 | $890.40 | 1,427 |
| 2017-12-08 | $44.89 | $45.80 | $44.65 | $45.29 | $905.80 | 3,470 |
| 2017-12-07 | $43.81 | $46.08 | $43.81 | $45.54 | $910.80 | 8,218 |
| 2017-12-06 | $40.66 | $42.24 | $40.66 | $41.60 | $832.00 | 1,802 |
| 2017-12-05 | $41.79 | $42.36 | $41.08 | $41.48 | $829.60 | 8,308 |
| 2017-12-04 | $38.12 | $40.46 | $38.12 | $39.68 | $793.60 | 5,392 |
| 2017-12-01 | $37.19 | $37.89 | $36.59 | $37.64 | $752.80 | 3,055 |
| 2017-11-30 | $37.29 | $38.95 | $37.13 | $38.22 | $764.40 | 8,593 |
| 2017-11-29 | $34.68 | $35.68 | $34.61 | $35.34 | $706.80 | 4,203 |
| 2017-11-28 | $37.40 | $37.40 | $35.77 | $36.42 | $728.40 | 5,888 |
| 2017-11-27 | $40.04 | $40.19 | $38.83 | $38.96 | $779.20 | 3,681 |
| 2017-11-24 | $40.14 | $42.47 | $40.14 | $41.90 | $838.00 | 4,963 |
| 2017-11-22 | $38.50 | $38.77 | $37.94 | $38.58 | $771.60 | 7,043 |
| 2017-11-21 | $36.74 | $37.47 | $36.38 | $37.38 | $747.60 | 2,222 |
| 2017-11-20 | $36.77 | $37.04 | $36.27 | $36.82 | $736.40 | 1,610 |
| 2017-11-17 | $35.79 | $36.02 | $35.00 | $35.11 | $702.20 | 1,920 |
| 2017-11-16 | $35.49 | $36.56 | $35.38 | $36.13 | $722.60 | 2,041 |
| 2017-11-15 | $34.98 | $36.40 | $34.51 | $35.77 | $715.40 | 2,706 |
| 2017-11-14 | $35.99 | $36.17 | $35.33 | $35.80 | $716.00 | 1,897 |
| 2017-11-13 | $34.15 | $34.88 | $32.97 | $34.57 | $691.40 | 3,549 |
| 2017-11-10 | $33.50 | $33.86 | $33.14 | $33.16 | $663.20 | 1,004 |
| 2017-11-09 | $33.37 | $34.14 | $33.16 | $33.26 | $665.20 | 3,847 |
| 2017-11-08 | $33.99 | $34.30 | $33.75 | $34.27 | $685.40 | 1,804 |
| 2017-11-07 | $35.24 | $35.48 | $33.96 | $34.46 | $689.20 | 3,664 |
| 2017-11-06 | $36.15 | $36.21 | $34.63 | $35.29 | $705.80 | 5,693 |
| 2017-11-03 | $38.21 | $38.46 | $37.84 | $38.13 | $762.60 | 3,456 |
| 2017-11-02 | $39.61 | $39.86 | $38.67 | $39.17 | $783.40 | 4,586 |
| 2017-11-01 | $40.74 | $40.78 | $39.92 | $39.94 | $798.80 | 4,948 |
| 2017-10-31 | $38.72 | $40.18 | $38.72 | $39.71 | $794.20 | 3,954 |
| 2017-10-30 | $37.94 | $38.20 | $37.22 | $37.83 | $756.60 | 2,191 |
| 2017-10-27 | $37.90 | $38.49 | $37.81 | $37.97 | $759.40 | 3,852 |
| 2017-10-26 | $36.44 | $36.57 | $35.96 | $36.36 | $727.20 | 2,135 |
| 2017-10-25 | $35.40 | $35.83 | $35.02 | $35.56 | $711.20 | 4,014 |
| 2017-10-24 | $34.61 | $34.90 | $34.42 | $34.49 | $689.80 | 1,395 |
| 2017-10-23 | $34.04 | $34.56 | $33.85 | $34.56 | $691.20 | 4,835 |
| 2017-10-20 | $35.60 | $35.73 | $34.88 | $35.23 | $704.60 | 1,755 |
| 2017-10-19 | $35.88 | $37.02 | $35.10 | $35.38 | $707.60 | 3,607 |
| 2017-10-18 | $35.80 | $36.12 | $35.68 | $35.68 | $713.60 | 2,010 |
| 2017-10-17 | $34.36 | $35.56 | $34.10 | $35.56 | $711.20 | 700 |
| 2017-10-16 | $35.81 | $36.04 | $34.95 | $34.95 | $699.00 | 1,343 |
| 2017-10-13 | $34.26 | $34.66 | $34.05 | $34.51 | $690.20 | 2,267 |
| 2017-10-12 | $35.62 | $35.70 | $34.33 | $34.86 | $697.20 | 3,228 |
| 2017-10-11 | $35.11 | $36.70 | $35.11 | $36.41 | $728.20 | 1,957 |
| 2017-10-10 | $36.99 | $37.02 | $36.46 | $36.70 | $734.00 | 2,135 |
| 2017-10-09 | $36.92 | $38.04 | $36.92 | $37.90 | $758.00 | 1,340 |
| 2017-10-06 | $36.24 | $37.33 | $36.24 | $36.99 | $739.80 | 3,879 |
| 2017-10-05 | $34.90 | $36.36 | $34.18 | $36.26 | $725.20 | 5,067 |
| 2017-10-04 | $35.01 | $35.54 | $34.76 | $35.40 | $708.00 | 4,661 |
| 2017-10-03 | $36.38 | $36.51 | $35.78 | $36.26 | $725.20 | 2,948 |
| 2017-10-02 | $35.41 | $36.50 | $35.41 | $35.62 | $712.40 | 4,516 |
| 2017-09-29 | $34.05 | $34.05 | $33.41 | $33.64 | $672.80 | 1,510 |
| 2017-09-28 | $33.23 | $33.85 | $32.28 | $33.42 | $668.40 | 3,072 |
| 2017-09-27 | $32.53 | $32.90 | $32.41 | $32.72 | $654.40 | 5,507 |
| 2017-09-26 | $33.77 | $34.65 | $33.77 | $34.18 | $683.60 | 1,349 |
| 2017-09-25 | $33.94 | $34.53 | $33.64 | $34.30 | $686.00 | 1,875 |
| 2017-09-22 | $33.61 | $33.77 | $33.28 | $33.72 | $674.40 | 1,597 |
| 2017-09-21 | $32.20 | $33.94 | $32.20 | $33.62 | $672.40 | 7,028 |
| 2017-09-20 | $30.48 | $31.34 | $30.37 | $31.31 | $626.20 | 3,546 |
| 2017-09-19 | $30.23 | $30.75 | $30.13 | $30.74 | $614.80 | 3,137 |
| 2017-09-18 | $30.67 | $30.90 | $30.06 | $30.24 | $604.80 | 7,253 |
| 2017-09-15 | $32.59 | $32.94 | $32.36 | $32.46 | $649.20 | 2,034 |
| 2017-09-14 | $32.28 | $32.38 | $31.16 | $31.81 | $636.20 | 5,543 |
| 2017-09-13 | $31.95 | $32.16 | $31.57 | $32.13 | $642.60 | 2,052 |
| 2017-09-12 | $32.69 | $33.16 | $32.13 | $33.04 | $660.80 | 4,874 |
| 2017-09-11 | $34.52 | $34.70 | $34.13 | $34.22 | $684.40 | 2,702 |
| 2017-09-08 | $34.65 | $35.55 | $34.60 | $35.12 | $702.40 | 3,390 |
| 2017-09-07 | $32.88 | $33.73 | $32.88 | $33.45 | $669.00 | 2,661 |
| 2017-09-06 | $32.93 | $33.40 | $32.70 | $33.01 | $660.20 | 1,422 |
| 2017-09-05 | $33.61 | $33.71 | $33.47 | $33.56 | $671.20 | 1,520 |
| 2017-09-01 | $32.98 | $33.17 | $31.56 | $32.03 | $640.60 | 2,942 |
| 2017-08-31 | $35.13 | $35.13 | $32.44 | $32.96 | $659.20 | 7,926 |
| 2017-08-30 | $34.58 | $34.71 | $34.39 | $34.47 | $689.40 | 1,542 |
| 2017-08-29 | $33.93 | $34.53 | $33.63 | $33.82 | $676.40 | 2,254 |
| 2017-08-28 | $35.50 | $35.67 | $33.54 | $34.23 | $684.60 | 3,709 |
| 2017-08-25 | $34.52 | $35.23 | $34.52 | $34.87 | $697.40 | 2,893 |
| 2017-08-24 | $33.80 | $34.14 | $33.18 | $33.76 | $675.20 | 5,671 |
| 2017-08-23 | $34.56 | $34.78 | $34.09 | $34.17 | $683.40 | 934 |
| 2017-08-22 | $33.24 | $34.35 | $33.22 | $34.04 | $680.80 | 3,526 |
| 2017-08-21 | $35.15 | $35.20 | $33.06 | $33.66 | $673.20 | 3,681 |
| 2017-08-18 | $34.55 | $34.81 | $34.37 | $34.72 | $694.40 | 2,059 |
| 2017-08-17 | $35.19 | $35.57 | $33.91 | $34.30 | $686.00 | 3,578 |
| 2017-08-16 | $35.00 | $35.10 | $34.22 | $34.84 | $696.80 | 2,019 |
| 2017-08-15 | $34.05 | $34.30 | $33.74 | $34.24 | $684.80 | 2,301 |
| 2017-08-14 | $33.54 | $34.54 | $33.51 | $33.74 | $674.80 | 2,341 |
| 2017-08-11 | $33.35 | $33.64 | $33.33 | $33.53 | $670.60 | 1,907 |
| 2017-08-10 | $35.30 | $35.40 | $33.05 | $33.51 | $670.20 | 4,809 |
| 2017-08-09 | $35.99 | $36.10 | $35.21 | $35.78 | $715.60 | 2,623 |
| 2017-08-08 | $37.70 | $38.02 | $37.00 | $37.29 | $745.80 | 593 |
| 2017-08-07 | $37.94 | $37.98 | $37.44 | $37.52 | $750.40 | 537 |
| 2017-08-04 | $37.93 | $38.51 | $37.79 | $38.08 | $761.60 | 2,482 |
| 2017-08-03 | $36.69 | $37.81 | $36.44 | $37.80 | $756.00 | 2,637 |
| 2017-08-02 | $37.42 | $37.45 | $36.88 | $37.34 | $746.80 | 1,756 |
| 2017-08-01 | $38.38 | $38.68 | $37.01 | $37.17 | $743.40 | 2,821 |
| 2017-07-31 | $36.31 | $38.15 | $36.31 | $37.09 | $741.80 | 4,553 |
| 2017-07-28 | $33.62 | $34.46 | $33.56 | $34.33 | $686.60 | 1,435 |
| 2017-07-27 | $34.82 | $35.02 | $33.31 | $33.86 | $677.20 | 6,720 |
| 2017-07-26 | $34.99 | $35.76 | $34.88 | $34.89 | $697.80 | 6,768 |
| 2017-07-25 | $34.85 | $35.15 | $34.63 | $34.74 | $694.80 | 2,041 |
| 2017-07-24 | $34.81 | $36.20 | $34.56 | $35.81 | $716.18 | 3,580 |
| 2017-07-21 | $32.83 | $34.79 | $32.79 | $34.33 | $686.60 | 6,981 |
| 2017-07-20 | $31.66 | $33.03 | $31.34 | $32.80 | $655.98 | 3,955 |
| 2017-07-19 | $31.70 | $32.13 | $31.55 | $31.99 | $639.80 | 2,050 |
| 2017-07-18 | $31.76 | $32.32 | $31.62 | $31.94 | $638.80 | 5,447 |
| 2017-07-17 | $33.11 | $33.49 | $32.56 | $33.06 | $661.20 | 6,241 |
| 2017-07-14 | $34.63 | $34.66 | $33.68 | $34.00 | $680.00 | 5,480 |
| 2017-07-13 | $34.66 | $34.68 | $33.36 | $34.30 | $686.00 | 7,595 |
| 2017-07-12 | $33.70 | $34.22 | $33.30 | $33.62 | $672.40 | 6,436 |
| 2017-07-11 | $34.03 | $34.03 | $32.48 | $32.94 | $658.80 | 9,009 |
| 2017-07-10 | $35.35 | $35.81 | $35.10 | $35.52 | $710.40 | 3,126 |
| 2017-07-07 | $35.14 | $37.30 | $35.14 | $37.11 | $742.20 | 5,523 |
| 2017-07-06 | $36.89 | $36.93 | $36.34 | $36.38 | $727.60 | 2,951 |
| 2017-07-05 | $36.03 | $37.72 | $35.92 | $37.20 | $744.00 | 4,668 |
| 2017-07-03 | $32.96 | $34.59 | $32.80 | $34.27 | $685.40 | 3,945 |
| 2017-06-30 | $33.60 | $34.43 | $33.09 | $33.33 | $666.60 | 1,900 |
| 2017-06-29 | $32.14 | $33.05 | $31.56 | $32.92 | $658.40 | 3,142 |
| 2017-06-28 | $31.93 | $32.26 | $31.75 | $32.26 | $645.20 | 2,590 |
| 2017-06-27 | $33.01 | $33.09 | $32.27 | $32.75 | $655.00 | 2,898 |
| 2017-06-26 | $33.18 | $33.51 | $32.50 | $32.68 | $653.63 | 1,469 |
| 2017-06-23 | $35.49 | $35.49 | $34.98 | $35.25 | $705.00 | 1,358 |
| 2017-06-22 | $35.79 | $36.37 | $34.55 | $35.94 | $718.80 | 3,364 |
| 2017-06-21 | $35.00 | $36.41 | $34.95 | $35.96 | $719.20 | 879 |
| 2017-06-20 | $36.19 | $36.29 | $35.59 | $35.89 | $717.80 | 2,827 |
| 2017-06-19 | $36.02 | $36.25 | $35.66 | $36.10 | $722.00 | 3,267 |
| 2017-06-16 | $33.20 | $33.49 | $32.75 | $33.40 | $668.00 | 1,330 |
| 2017-06-15 | $36.02 | $36.10 | $32.70 | $32.83 | $656.60 | 5,017 |
| 2017-06-14 | $35.75 | $36.03 | $34.75 | $35.92 | $718.40 | 4,992 |
| 2017-06-13 | $33.83 | $35.32 | $33.80 | $35.19 | $703.80 | 5,298 |
| 2017-06-12 | $32.77 | $34.10 | $32.66 | $34.05 | $681.00 | 2,872 |
| 2017-06-09 | $33.23 | $33.46 | $33.16 | $33.46 | $669.20 | 172 |
| 2017-06-08 | $33.76 | $34.55 | $32.70 | $33.29 | $665.87 | 2,821 |
| 2017-06-07 | $32.37 | $33.79 | $32.37 | $33.76 | $675.20 | 2,937 |
| 2017-06-06 | $33.30 | $33.75 | $33.00 | $33.12 | $662.40 | 1,932 |
| 2017-06-05 | $34.35 | $34.85 | $33.73 | $34.53 | $690.60 | 2,412 |
| 2017-06-02 | $33.63 | $34.39 | $33.46 | $34.09 | $681.80 | 1,532 |
| 2017-06-01 | $32.44 | $34.33 | $32.44 | $33.09 | $661.80 | 5,098 |
| 2017-05-31 | $31.78 | $32.83 | $31.55 | $32.50 | $650.00 | 6,250 |
| 2017-05-30 | $30.54 | $31.25 | $30.54 | $31.08 | $621.60 | 3,608 |
| 2017-05-26 | $28.72 | $29.27 | $28.09 | $28.62 | $572.40 | 3,528 |
| 2017-05-25 | $28.15 | $29.63 | $28.15 | $28.90 | $578.00 | 3,477 |
| 2017-05-24 | $28.86 | $28.91 | $28.12 | $28.66 | $573.20 | 1,032 |
| 2017-05-23 | $26.88 | $28.40 | $26.84 | $28.19 | $563.80 | 2,397 |
| 2017-05-22 | $27.04 | $27.10 | $26.59 | $26.71 | $534.20 | 2,463 |
| 2017-05-19 | $28.30 | $28.38 | $27.55 | $27.86 | $557.20 | 2,414 |
| 2017-05-18 | $28.91 | $29.30 | $28.48 | $28.99 | $579.80 | 2,111 |
| 2017-05-17 | $28.76 | $29.45 | $28.72 | $28.86 | $577.20 | 3,340 |
| 2017-05-16 | $27.90 | $28.55 | $27.63 | $28.48 | $569.60 | 3,926 |
| 2017-05-15 | $26.60 | $26.76 | $26.45 | $26.60 | $532.00 | 751 |
| 2017-05-12 | $26.12 | $26.17 | $25.64 | $25.98 | $519.60 | 972 |
| 2017-05-11 | $27.00 | $27.22 | $26.18 | $26.54 | $530.80 | 1,407 |
| 2017-05-10 | $28.16 | $28.24 | $27.00 | $27.80 | $556.00 | 1,937 |
| 2017-05-09 | $29.36 | $29.36 | $28.50 | $28.79 | $575.80 | 448 |
| 2017-05-08 | $29.70 | $30.14 | $29.52 | $29.62 | $592.40 | 1,998 |
| 2017-05-05 | $28.72 | $28.91 | $28.15 | $28.20 | $563.97 | 801 |
| 2017-05-04 | $28.95 | $29.90 | $28.95 | $29.45 | $589.00 | 1,023 |
| 2017-05-03 | $29.76 | $29.76 | $28.91 | $29.24 | $584.78 | 326 |
| 2017-05-02 | $29.07 | $29.83 | $28.28 | $29.80 | $596.00 | 535 |
| 2017-05-01 | $28.45 | $29.50 | $28.45 | $29.02 | $580.33 | 607 |
| 2017-04-28 | $28.20 | $28.35 | $27.96 | $28.17 | $563.40 | 552 |
| 2017-04-27 | $29.10 | $29.34 | $28.48 | $28.78 | $575.60 | 1,346 |
| 2017-04-26 | $29.05 | $29.08 | $28.28 | $28.43 | $568.60 | 1,116 |
| 2017-04-25 | $30.50 | $30.94 | $30.02 | $30.02 | $600.40 | 1,746 |
| 2017-04-24 | $30.32 | $31.00 | $29.78 | $30.32 | $606.41 | 2,225 |
| 2017-04-21 | $28.76 | $30.16 | $28.70 | $29.68 | $593.60 | 1,491 |
| 2017-04-20 | $28.32 | $29.20 | $28.32 | $28.72 | $574.33 | 695 |
| 2017-04-19 | $28.24 | $28.47 | $27.91 | $28.36 | $567.20 | 232 |
| 2017-04-18 | $29.00 | $29.20 | $28.61 | $29.11 | $582.20 | 590 |
| 2017-04-17 | $28.70 | $28.94 | $27.92 | $28.78 | $575.67 | 1,513 |
| 2017-04-13 | $28.26 | $28.83 | $27.96 | $28.05 | $561.00 | 967 |
| 2017-04-12 | $29.06 | $29.20 | $28.66 | $28.78 | $575.60 | 446 |
| 2017-04-11 | $29.00 | $29.58 | $28.72 | $29.22 | $584.40 | 1,956 |
| 2017-04-10 | $28.00 | $28.16 | $27.70 | $27.94 | $558.84 | 1,404 |
| 2017-04-07 | $27.08 | $27.74 | $27.08 | $27.74 | $554.80 | 939 |
| 2017-04-06 | $27.40 | $27.40 | $26.47 | $26.80 | $536.00 | 3,500 |
| 2017-04-05 | $26.63 | $27.80 | $26.63 | $27.61 | $552.20 | 1,962 |
| 2017-04-04 | $29.15 | $29.15 | $27.06 | $27.40 | $548.04 | 2,342 |
| 2017-04-03 | $30.03 | $30.29 | $29.86 | $30.19 | $603.71 | 560 |
| 2017-03-31 | $28.54 | $29.41 | $28.54 | $29.25 | $585.00 | 268 |
| 2017-03-30 | $29.29 | $29.50 | $28.62 | $29.20 | $584.00 | 695 |
| 2017-03-29 | $28.70 | $28.86 | $28.12 | $28.78 | $575.60 | 1,349 |
| 2017-03-28 | $30.07 | $30.34 | $29.40 | $29.58 | $591.60 | 2,084 |
| 2017-03-27 | $29.82 | $30.47 | $29.74 | $30.47 | $609.44 | 330 |
| 2017-03-24 | $30.44 | $30.45 | $29.90 | $30.10 | $602.00 | 1,114 |
| 2017-03-23 | $31.40 | $32.00 | $30.40 | $30.47 | $609.38 | 2,781 |
| 2017-03-22 | $31.20 | $31.75 | $30.70 | $31.61 | $632.24 | 966 |
| 2017-03-21 | $30.00 | $31.21 | $29.94 | $30.32 | $606.40 | 1,644 |
| 2017-03-20 | $32.60 | $32.60 | $30.65 | $30.65 | $613.00 | 2,562 |
| 2017-03-17 | $33.75 | $34.00 | $33.10 | $33.46 | $669.20 | 1,474 |
| 2017-03-16 | $33.76 | $34.35 | $32.89 | $34.20 | $684.00 | 2,194 |
| 2017-03-15 | $32.68 | $33.05 | $32.45 | $32.86 | $657.20 | 1,270 |
| 2017-03-14 | $32.29 | $33.81 | $32.29 | $33.64 | $672.80 | 1,762 |
| 2017-03-13 | $31.23 | $32.38 | $31.07 | $32.18 | $643.68 | 655 |
| 2017-03-10 | $31.61 | $32.87 | $31.45 | $31.48 | $629.60 | 778 |
| 2017-03-09 | $33.50 | $33.50 | $32.50 | $32.66 | $653.20 | 1,018 |
| 2017-03-08 | $33.28 | $34.47 | $33.14 | $34.47 | $689.36 | 851 |
| 2017-03-07 | $35.31 | $35.61 | $34.98 | $35.58 | $711.60 | 346 |
| 2017-03-06 | $33.38 | $35.00 | $32.76 | $35.00 | $700.00 | 1,921 |
| 2017-03-03 | $35.85 | $36.26 | $35.20 | $35.22 | $704.40 | 894 |
| 2017-03-02 | $36.55 | $37.00 | $35.75 | $35.82 | $716.40 | 859 |
| 2017-03-01 | $36.48 | $36.49 | $35.66 | $36.12 | $722.47 | 749 |
| 2017-02-28 | $38.00 | $38.10 | $36.68 | $37.18 | $743.60 | 1,089 |
| 2017-02-27 | $39.77 | $40.00 | $39.29 | $39.50 | $790.00 | 771 |
| 2017-02-24 | $38.64 | $38.70 | $37.22 | $37.30 | $746.00 | 1,437 |
| 2017-02-23 | $37.56 | $39.21 | $37.39 | $38.40 | $768.00 | 2,596 |
| 2017-02-22 | $39.35 | $39.99 | $38.55 | $39.07 | $781.40 | 812 |
| 2017-02-21 | $37.54 | $39.80 | $37.54 | $39.30 | $786.00 | 3,094 |
| 2017-02-17 | $34.00 | $34.36 | $33.78 | $34.35 | $687.01 | 1,115 |
| 2017-02-16 | $32.47 | $34.25 | $32.38 | $34.05 | $681.00 | 3,142 |
| 2017-02-15 | $31.80 | $32.34 | $31.48 | $32.34 | $646.80 | 554 |
| 2017-02-14 | $33.00 | $33.30 | $32.25 | $32.55 | $650.91 | 748 |
| 2017-02-13 | $32.00 | $32.56 | $31.60 | $32.44 | $648.80 | 1,129 |
| 2017-02-10 | $30.93 | $31.00 | $30.50 | $30.84 | $616.80 | 1,408 |
| 2017-02-09 | $28.60 | $29.72 | $28.44 | $29.44 | $588.80 | 1,292 |
| 2017-02-08 | $29.71 | $29.78 | $28.82 | $29.33 | $586.60 | 1,291 |
| 2017-02-07 | $29.24 | $29.65 | $29.15 | $29.16 | $583.20 | 886 |
| 2017-02-06 | $31.53 | $31.53 | $30.74 | $31.08 | $621.60 | 945 |
| 2017-02-03 | $30.75 | $31.00 | $30.42 | $30.81 | $616.20 | 1,127 |
| 2017-02-02 | $29.70 | $29.70 | $28.40 | $28.70 | $574.00 | 545 |
| 2017-02-01 | $29.20 | $29.22 | $28.74 | $29.14 | $582.80 | 787 |
| 2017-01-31 | $29.70 | $29.89 | $29.32 | $29.44 | $588.80 | 1,036 |
| 2017-01-30 | $27.77 | $27.88 | $27.46 | $27.88 | $557.62 | 1,492 |
| 2017-01-27 | $26.80 | $26.87 | $25.40 | $25.86 | $517.20 | 992 |
| 2017-01-26 | $24.57 | $25.84 | $23.75 | $25.66 | $513.20 | 3,806 |
| 2017-01-25 | $26.45 | $26.87 | $25.94 | $25.99 | $519.84 | 1,947 |
| 2017-01-24 | $26.44 | $27.26 | $26.25 | $26.89 | $537.80 | 981 |
| 2017-01-23 | $28.50 | $28.65 | $27.40 | $27.40 | $548.03 | 1,557 |
| 2017-01-20 | $27.04 | $28.69 | $26.50 | $28.36 | $567.14 | 2,259 |
| 2017-01-19 | $27.62 | $28.19 | $25.74 | $26.98 | $539.60 | 3,717 |
| 2017-01-18 | $27.11 | $27.48 | $26.26 | $27.20 | $544.00 | 2,415 |
| 2017-01-17 | $26.38 | $26.38 | $25.61 | $26.05 | $521.00 | 839 |
| 2017-01-13 | $26.00 | $26.53 | $25.62 | $25.82 | $516.45 | 1,062 |
| 2017-01-12 | $26.50 | $26.88 | $25.19 | $26.35 | $526.94 | 2,525 |
| 2017-01-11 | $27.30 | $28.82 | $27.30 | $27.84 | $556.83 | 752 |
| 2017-01-10 | $28.60 | $28.80 | $27.33 | $28.01 | $560.22 | 2,133 |
| 2017-01-09 | $30.23 | $31.09 | $30.23 | $30.82 | $616.40 | 1,770 |
| 2017-01-06 | $27.61 | $28.41 | $27.48 | $28.00 | $559.90 | 897 |
| 2017-01-05 | $29.13 | $30.14 | $27.35 | $27.80 | $556.00 | 1,823 |
| 2017-01-04 | $28.30 | $29.19 | $28.14 | $29.00 | $580.00 | 1,580 |
| 2017-01-03 | $26.30 | $28.12 | $26.10 | $27.48 | $549.60 | 5,076 |
| 2016-12-30 | $22.33 | $23.45 | $22.33 | $23.05 | $461.00 | 1,310 |
| 2016-12-29 | $22.22 | $22.81 | $21.76 | $22.28 | $445.60 | 2,557 |
| 2016-12-28 | $23.30 | $23.32 | $21.44 | $21.90 | $438.00 | 2,166 |
| 2016-12-27 | $23.45 | $23.68 | $22.75 | $23.16 | $463.20 | 1,810 |
| 2016-12-23 | $24.70 | $24.70 | $23.42 | $23.80 | $476.00 | 2,821 |
| 2016-12-22 | $25.20 | $26.00 | $24.60 | $25.78 | $515.60 | 2,424 |
| 2016-12-21 | $27.39 | $27.39 | $24.87 | $25.04 | $500.80 | 2,732 |
| 2016-12-20 | $29.30 | $29.92 | $28.89 | $29.25 | $585.00 | 1,734 |
| 2016-12-19 | $26.96 | $27.88 | $26.78 | $27.64 | $552.72 | 1,132 |
| 2016-12-16 | $28.31 | $28.40 | $27.50 | $27.74 | $554.80 | 1,315 |
| 2016-12-15 | $26.25 | $27.79 | $24.50 | $27.20 | $544.00 | 1,829 |
| 2016-12-14 | $27.10 | $27.12 | $25.74 | $25.74 | $514.80 | 1,065 |
| 2016-12-13 | $26.44 | $27.50 | $26.28 | $27.36 | $547.20 | 1,038 |
| 2016-12-12 | $26.13 | $27.12 | $25.88 | $26.75 | $535.00 | 3,369 |
| 2016-12-09 | $24.00 | $24.94 | $23.56 | $24.14 | $482.80 | 2,329 |
| 2016-12-08 | $25.83 | $26.34 | $24.22 | $24.42 | $488.40 | 4,247 |
| 2016-12-07 | $24.28 | $26.60 | $23.89 | $26.36 | $527.20 | 2,187 |
| 2016-12-06 | $25.40 | $26.10 | $24.55 | $25.84 | $516.80 | 2,357 |
| 2016-12-05 | $26.50 | $26.50 | $25.46 | $26.34 | $526.80 | 2,977 |
| 2016-12-02 | $28.40 | $29.76 | $27.66 | $28.78 | $575.60 | 1,103 |
| 2016-12-01 | $29.09 | $29.19 | $27.58 | $27.64 | $552.80 | 1,525 |
| 2016-11-30 | $30.69 | $31.16 | $30.52 | $30.80 | $615.97 | 1,319 |
| 2016-11-29 | $31.16 | $31.96 | $30.76 | $31.04 | $620.80 | 1,575 |
| 2016-11-28 | $31.56 | $31.90 | $30.71 | $30.84 | $616.80 | 1,032 |
| 2016-11-25 | $34.40 | $34.40 | $33.20 | $33.58 | $671.60 | 680 |
| 2016-11-23 | $36.90 | $36.90 | $34.37 | $35.08 | $701.60 | 824 |
| 2016-11-22 | $36.00 | $37.00 | $35.50 | $36.94 | $738.80 | 494 |
| 2016-11-21 | $37.27 | $37.32 | $36.21 | $36.26 | $725.20 | 722 |
| 2016-11-18 | $39.58 | $39.86 | $38.98 | $39.29 | $785.80 | 247 |
| 2016-11-17 | $42.20 | $42.82 | $41.46 | $42.42 | $848.40 | 392 |
| 2016-11-16 | $40.95 | $41.85 | $40.90 | $40.90 | $818.00 | 88 |
| 2016-11-15 | $39.85 | $42.36 | $39.59 | $41.99 | $839.80 | 544 |
| 2016-11-14 | $40.45 | $41.23 | $40.00 | $40.86 | $817.20 | 430 |
| 2016-11-11 | $43.25 | $43.52 | $42.25 | $43.26 | $865.20 | 311 |
| 2016-11-10 | $45.42 | $46.02 | $43.87 | $43.87 | $877.38 | 777 |
| 2016-11-09 | $46.96 | $47.30 | $41.73 | $43.24 | $864.80 | 1,215 |
| 2016-11-08 | $43.10 | $45.53 | $42.73 | $45.35 | $907.00 | 914 |
| 2016-11-07 | $39.73 | $40.90 | $39.70 | $39.76 | $795.20 | 73 |
| 2016-11-04 | $40.90 | $41.40 | $40.31 | $40.80 | $816.00 | 319 |
| 2016-11-03 | $40.55 | $41.00 | $39.44 | $41.00 | $820.00 | 621 |
| 2016-11-02 | $39.28 | $40.23 | $38.40 | $40.23 | $804.60 | 789 |
| 2016-11-01 | $37.66 | $38.21 | $36.87 | $38.06 | $761.20 | 709 |
| 2016-10-31 | $32.93 | $35.30 | $32.93 | $35.26 | $705.20 | 655 |
| 2016-10-28 | $33.96 | $34.19 | $33.29 | $33.50 | $670.00 | 430 |
| 2016-10-27 | $35.28 | $35.70 | $33.92 | $34.12 | $682.40 | 1,063 |
| 2016-10-26 | $34.21 | $36.64 | $34.04 | $35.00 | $700.00 | 1,068 |
| 2016-10-25 | $31.80 | $32.94 | $31.20 | $32.72 | $654.40 | 2,454 |
| 2016-10-24 | $29.85 | $30.50 | $29.85 | $30.21 | $604.20 | 550 |
| 2016-10-21 | $29.12 | $29.82 | $29.12 | $29.74 | $594.80 | 1,071 |
| 2016-10-20 | $28.70 | $29.20 | $28.34 | $28.46 | $569.20 | 584 |
| 2016-10-19 | $28.39 | $28.57 | $28.11 | $28.36 | $567.13 | 1,229 |
| 2016-10-18 | $27.25 | $27.60 | $26.86 | $27.46 | $549.20 | 1,168 |
| 2016-10-17 | $28.03 | $28.27 | $27.74 | $27.74 | $554.80 | 665 |
| 2016-10-14 | $27.60 | $27.80 | $27.56 | $27.69 | $553.74 | 690 |
| 2016-10-13 | $29.23 | $29.90 | $26.98 | $27.32 | $546.40 | 3,844 |
| 2016-10-12 | $29.02 | $29.33 | $28.64 | $29.14 | $582.80 | 1,217 |
| 2016-10-11 | $28.99 | $29.32 | $28.60 | $29.03 | $580.60 | 3,321 |
| 2016-10-10 | $29.48 | $29.48 | $28.25 | $28.50 | $570.00 | 2,257 |
| 2016-10-07 | $32.10 | $32.14 | $29.35 | $30.02 | $600.40 | 4,055 |
| 2016-10-06 | $33.26 | $34.15 | $32.50 | $33.08 | $661.54 | 1,766 |
| 2016-10-05 | $35.31 | $35.31 | $32.81 | $33.20 | $664.00 | 250 |
| 2016-10-04 | $36.70 | $36.78 | $34.36 | $34.50 | $690.00 | 529 |
| 2016-10-03 | $37.00 | $37.25 | $36.07 | $36.07 | $721.40 | 340 |
| 2016-09-30 | $35.31 | $36.56 | $35.31 | $36.14 | $722.80 | 1,169 |
| 2016-09-29 | $35.00 | $35.00 | $34.08 | $34.80 | $696.00 | 401 |
| 2016-09-28 | $34.71 | $35.25 | $34.12 | $34.14 | $682.80 | 729 |
| 2016-09-27 | $33.22 | $33.23 | $32.77 | $32.98 | $659.60 | 2,549 |
| 2016-09-26 | $33.35 | $33.35 | $32.53 | $32.60 | $652.00 | 1,008 |
| 2016-09-23 | $32.77 | $34.22 | $32.77 | $33.50 | $670.00 | 595 |
| 2016-09-22 | $31.38 | $33.04 | $31.25 | $33.00 | $660.00 | 1,337 |
| 2016-09-21 | $31.60 | $32.02 | $31.20 | $31.48 | $629.60 | 1,098 |
| 2016-09-20 | $32.62 | $32.74 | $31.37 | $31.64 | $632.80 | 1,723 |
| 2016-09-19 | $34.60 | $34.89 | $34.30 | $34.33 | $686.52 | 871 |
| 2016-09-16 | $35.10 | $35.23 | $33.64 | $33.79 | $675.78 | 2,551 |
| 2016-09-15 | $35.98 | $36.10 | $34.00 | $34.63 | $692.60 | 2,024 |
| 2016-09-14 | $34.26 | $35.84 | $34.12 | $35.04 | $700.80 | 1,516 |
| 2016-09-13 | $34.42 | $35.31 | $34.39 | $34.72 | $694.40 | 1,468 |
| 2016-09-12 | $35.43 | $35.43 | $34.63 | $35.20 | $704.00 | 1,941 |
| 2016-09-09 | $36.06 | $37.54 | $36.05 | $37.54 | $750.80 | 331 |
| 2016-09-08 | $38.50 | $38.50 | $36.16 | $36.70 | $734.00 | 2,245 |
| 2016-09-07 | $38.40 | $39.64 | $38.40 | $39.30 | $785.99 | 221 |
| 2016-09-06 | $38.07 | $38.76 | $38.05 | $38.40 | $768.00 | 1,095 |
| 2016-09-02 | $36.89 | $37.44 | $36.50 | $37.38 | $747.60 | 2,059 |
| 2016-09-01 | $35.82 | $37.10 | $35.82 | $36.89 | $737.86 | 760 |
| 2016-08-31 | $35.60 | $35.74 | $34.76 | $34.80 | $696.00 | 217 |
| 2016-08-30 | $34.23 | $36.40 | $34.00 | $36.22 | $724.40 | 324 |
| 2016-08-29 | $34.56 | $35.11 | $33.74 | $34.79 | $695.80 | 1,103 |
| 2016-08-26 | $35.15 | $35.23 | $33.64 | $34.42 | $688.40 | 3,797 |
| 2016-08-25 | $35.31 | $35.52 | $34.14 | $34.93 | $698.60 | 4,413 |
| 2016-08-24 | $36.30 | $36.30 | $35.42 | $36.05 | $720.91 | 2,701 |
| 2016-08-23 | $38.60 | $38.76 | $36.87 | $37.09 | $741.80 | 1,273 |
| 2016-08-22 | $39.00 | $39.58 | $38.52 | $39.50 | $790.00 | 251 |
| 2016-08-19 | $40.25 | $41.32 | $40.19 | $41.26 | $825.20 | 2,552 |
| 2016-08-18 | $39.94 | $39.94 | $37.92 | $38.50 | $770.00 | 576 |
| 2016-08-17 | $39.99 | $40.21 | $39.42 | $39.68 | $793.60 | 116 |
| 2016-08-16 | $39.90 | $40.28 | $39.43 | $39.43 | $788.56 | 1,439 |
| 2016-08-15 | $39.30 | $40.50 | $39.14 | $40.50 | $810.00 | 513 |
| 2016-08-12 | $39.80 | $40.40 | $39.01 | $39.96 | $799.29 | 266 |
| 2016-08-11 | $40.60 | $41.34 | $39.45 | $41.07 | $821.34 | 563 |
| 2016-08-10 | $38.90 | $40.44 | $38.90 | $40.23 | $804.60 | 350 |
| 2016-08-09 | $37.44 | $38.98 | $37.44 | $38.98 | $779.60 | 525 |
| 2016-08-08 | $37.20 | $37.20 | $36.29 | $36.30 | $726.00 | 197 |
| 2016-08-05 | $34.80 | $36.00 | $34.80 | $36.00 | $720.00 | 581 |
| 2016-08-04 | $33.50 | $34.44 | $32.95 | $34.30 | $686.00 | 389 |
| 2016-08-03 | $35.13 | $35.13 | $33.30 | $33.72 | $674.40 | 444 |
| 2016-08-02 | $35.95 | $36.75 | $35.70 | $36.52 | $730.40 | 416 |
| 2016-08-01 | $33.78 | $35.98 | $33.78 | $35.98 | $719.60 | 1,216 |
| 2016-07-29 | $33.57 | $33.88 | $32.95 | $33.88 | $677.60 | 409 |
| 2016-07-28 | $39.27 | $39.27 | $32.95 | $33.90 | $678.00 | 1,864 |
| 2016-07-27 | $38.77 | $39.96 | $38.45 | $39.96 | $799.20 | 44 |
| 2016-07-26 | $39.90 | $40.10 | $38.13 | $39.32 | $786.40 | 185 |
| 2016-07-25 | $37.67 | $38.79 | $37.67 | $38.79 | $775.76 | 106 |
| 2016-07-22 | $114.00 | $114.00 | $110.36 | $112.51 | $750.07 | 607 |
| 2016-07-21 | $122.40 | $124.00 | $120.17 | $122.30 | $815.33 | 578 |
| 2016-07-20 | $120.00 | $124.00 | $120.00 | $123.20 | $821.33 | 403 |
| 2016-07-19 | $114.71 | $116.71 | $114.38 | $116.66 | $777.73 | 134 |
| 2016-07-18 | $114.74 | $114.75 | $114.74 | $114.75 | $765.00 | 50 |
| 2016-07-15 | $119.50 | $120.58 | $112.91 | $114.50 | $763.33 | 591 |
| 2016-07-14 | $115.02 | $118.00 | $114.27 | $116.00 | $773.33 | 1,265 |
| 2016-07-13 | $115.60 | $118.43 | $114.26 | $116.37 | $775.79 | 456 |
| 2016-07-12 | $116.00 | $119.20 | $115.10 | $116.01 | $773.40 | 3,658 |
| 2016-07-11 | $111.15 | $118.00 | $110.86 | $117.24 | $781.60 | 3,597 |
| 2016-07-08 | $110.46 | $111.50 | $109.52 | $110.19 | $734.59 | 773 |
| 2016-07-07 | $108.39 | $116.49 | $107.50 | $112.70 | $751.30 | 3,241 |
| 2016-07-06 | $113.42 | $115.00 | $109.62 | $110.04 | $733.60 | 435 |
| 2016-07-05 | $107.69 | $112.75 | $107.69 | $112.75 | $751.67 | 1,321 |
| 2016-07-01 | $103.08 | $103.08 | $97.81 | $98.00 | $653.33 | 1,180 |
| 2016-06-30 | $104.25 | $106.65 | $102.08 | $102.17 | $681.13 | 723 |
| 2016-06-29 | $104.80 | $107.62 | $104.57 | $106.81 | $712.07 | 544 |
| 2016-06-28 | $110.10 | $110.10 | $105.00 | $105.00 | $700.00 | 2,287 |
| 2016-06-27 | $119.01 | $119.01 | $117.19 | $117.30 | $782.00 | 253 |
| 2016-06-24 | $119.65 | $121.00 | $119.50 | $119.50 | $796.67 | 462 |
| 2016-06-23 | $120.30 | $122.01 | $117.00 | $117.50 | $783.33 | 724 |
| 2016-06-22 | $112.55 | $120.00 | $112.28 | $119.02 | $793.47 | 884 |
| 2016-06-21 | $112.36 | $114.50 | $111.79 | $112.65 | $750.97 | 505 |
| 2016-06-20 | $119.00 | $119.00 | $113.46 | $114.06 | $760.39 | 580 |
| 2016-06-17 | $124.06 | $124.06 | $121.86 | $121.86 | $812.40 | 235 |
| 2016-06-16 | $125.28 | $126.11 | $121.24 | $125.32 | $835.47 | 459 |
| 2016-06-15 | $122.84 | $123.62 | $122.00 | $123.18 | $821.20 | 228 |
| 2016-06-14 | $126.30 | $126.30 | $125.00 | $125.00 | $833.33 | 221 |
| 2016-06-13 | $122.46 | $123.90 | $121.33 | $123.90 | $826.00 | 183 |
| 2016-06-10 | $123.24 | $126.98 | $123.24 | $124.66 | $831.07 | 467 |
| 2016-06-09 | $136.16 | $136.62 | $119.06 | $122.45 | $816.33 | 2,029 |
| 2016-06-08 | $135.58 | $135.58 | $133.96 | $135.32 | $902.13 | 191 |
| 2016-06-07 | $139.36 | $140.23 | $135.00 | $135.00 | $900.00 | 352 |
| 2016-06-06 | $141.90 | $144.00 | $136.03 | $136.03 | $906.87 | 751 |
| 2016-06-03 | $142.20 | $145.00 | $140.00 | $144.12 | $960.80 | 510 |
| 2016-06-02 | $145.69 | $146.05 | $143.00 | $145.02 | $966.79 | 326 |
| 2016-06-01 | $150.40 | $154.10 | $146.28 | $146.28 | $975.20 | 670 |
| 2016-05-31 | $166.00 | $166.93 | $158.00 | $160.58 | $1,070.53 | 1,295 |
| 2016-05-27 | $179.00 | $180.00 | $177.50 | $180.00 | $1,200.00 | 365 |
| 2016-05-26 | $180.20 | $184.79 | $179.90 | $183.67 | $1,224.47 | 1,166 |
| 2016-05-25 | $185.85 | $185.93 | $177.83 | $180.03 | $1,200.20 | 764 |
| 2016-05-24 | $180.50 | $181.92 | $179.56 | $181.92 | $1,212.80 | 357 |
| 2016-05-23 | $166.50 | $175.09 | $165.50 | $174.01 | $1,160.07 | 1,883 |
| 2016-05-20 | $172.07 | $175.86 | $172.07 | $175.86 | $1,172.40 | 1,082 |
| 2016-05-19 | $190.02 | $193.60 | $174.88 | $177.46 | $1,183.06 | 1,174 |
| 2016-05-18 | $183.48 | $187.30 | $183.21 | $185.14 | $1,234.27 | 1,183 |
| 2016-05-17 | $177.70 | $178.50 | $177.70 | $177.94 | $1,186.27 | 384 |
| 2016-05-16 | $178.00 | $180.00 | $177.71 | $178.48 | $1,189.87 | 1,295 |
| 2016-05-13 | $168.20 | $168.99 | $168.20 | $168.77 | $1,125.12 | 123 |
| 2016-05-12 | $163.00 | $166.18 | $161.45 | $162.66 | $1,084.40 | 355 |
| 2016-05-11 | $168.00 | $168.00 | $161.72 | $163.35 | $1,089.00 | 468 |
| 2016-05-10 | $164.66 | $165.20 | $162.02 | $163.09 | $1,087.27 | 522 |
| 2016-05-09 | $169.20 | $173.02 | $169.20 | $170.98 | $1,139.87 | 142 |
| 2016-05-06 | $172.85 | $172.85 | $169.11 | $171.06 | $1,140.40 | 248 |
| 2016-05-05 | $166.77 | $171.00 | $165.13 | $171.00 | $1,140.00 | 472 |
| 2016-05-04 | $162.01 | $163.41 | $162.00 | $163.41 | $1,089.40 | 283 |
| 2016-05-03 | $170.56 | $170.56 | $167.00 | $170.28 | $1,135.20 | 237 |
| 2016-05-02 | $172.00 | $175.58 | $171.97 | $175.58 | $1,170.53 | 404 |
| 2016-04-29 | $171.64 | $171.64 | $159.48 | $164.79 | $1,098.60 | 757 |
| 2016-04-28 | $172.00 | $172.50 | $169.39 | $171.88 | $1,145.87 | 627 |
| 2016-04-27 | $169.21 | $170.00 | $162.33 | $163.64 | $1,090.93 | 325 |
| 2016-04-26 | $167.00 | $168.00 | $164.99 | $165.49 | $1,103.27 | 357 |
| 2016-04-25 | $162.27 | $165.00 | $161.04 | $161.04 | $1,073.60 | 617 |
| 2016-04-22 | $160.56 | $161.26 | $151.00 | $156.12 | $1,040.80 | 1,495 |
| 2016-04-21 | $165.75 | $165.75 | $161.00 | $163.24 | $1,088.27 | 312 |
| 2016-04-20 | $167.47 | $170.04 | $161.00 | $167.80 | $1,118.67 | 519 |
| 2016-04-19 | $180.07 | $180.07 | $165.66 | $167.50 | $1,116.67 | 2,904 |
| 2016-04-18 | $196.68 | $196.68 | $190.06 | $191.00 | $1,273.33 | 723 |
| 2016-04-15 | $200.00 | $200.04 | $196.97 | $199.65 | $1,331.00 | 1,045 |
| 2016-04-14 | $187.72 | $191.20 | $185.00 | $191.00 | $1,273.33 | 777 |
| 2016-04-13 | $186.56 | $188.25 | $181.20 | $181.26 | $1,208.40 | 921 |
| 2016-04-12 | $196.62 | $196.62 | $185.22 | $186.50 | $1,243.33 | 1,164 |
| 2016-04-11 | $204.59 | $205.12 | $202.01 | $203.25 | $1,355.00 | 977 |
| 2016-04-08 | $187.50 | $191.61 | $187.40 | $191.61 | $1,277.40 | 515 |
| 2016-04-07 | $196.00 | $197.50 | $185.00 | $185.01 | $1,233.40 | 1,578 |
| 2016-04-06 | $210.20 | $213.03 | $206.00 | $211.89 | $1,412.60 | 837 |
| 2016-04-05 | $199.00 | $204.50 | $199.00 | $200.66 | $1,337.73 | 624 |
| 2016-04-04 | $187.02 | $194.51 | $177.06 | $189.48 | $1,263.20 | 1,296 |
| 2016-04-01 | $202.70 | $204.72 | $200.94 | $200.94 | $1,339.60 | 249 |
| 2016-03-31 | $189.69 | $205.00 | $188.00 | $197.78 | $1,318.53 | 1,015 |
| 2016-03-30 | $195.00 | $198.92 | $192.00 | $194.70 | $1,298.00 | 657 |
| 2016-03-29 | $208.37 | $209.88 | $194.54 | $194.96 | $1,299.73 | 1,488 |
| 2016-03-28 | $218.64 | $221.04 | $204.86 | $206.00 | $1,373.33 | 1,120 |
| 2016-03-24 | $223.86 | $224.79 | $214.18 | $216.90 | $1,446.00 | 565 |
| 2016-03-23 | $202.68 | $225.10 | $202.68 | $224.79 | $1,498.60 | 1,374 |
| 2016-03-22 | $208.00 | $216.04 | $206.00 | $206.10 | $1,374.00 | 910 |
| 2016-03-21 | $202.84 | $217.56 | $202.84 | $215.62 | $1,437.47 | 1,663 |
| 2016-03-18 | $193.21 | $202.00 | $191.18 | $201.34 | $1,342.27 | 662 |
| 2016-03-17 | $202.60 | $208.26 | $191.99 | $192.52 | $1,283.47 | 1,403 |
| 2016-03-16 | $212.30 | $212.30 | $204.12 | $204.86 | $1,365.73 | 369 |
| 2016-03-15 | $199.96 | $210.90 | $199.00 | $206.63 | $1,377.53 | 618 |
| 2016-03-14 | $217.90 | $217.90 | $208.00 | $215.66 | $1,437.73 | 2,302 |
| 2016-03-11 | $210.40 | $214.94 | $208.76 | $214.88 | $1,432.53 | 667 |
| 2016-03-10 | $220.00 | $233.82 | $215.79 | $215.79 | $1,438.60 | 1,283 |
| 2016-03-09 | $237.06 | $237.06 | $225.96 | $228.06 | $1,520.40 | 1,028 |
| 2016-03-08 | $250.15 | $250.18 | $240.97 | $242.71 | $1,618.07 | 708 |
| 2016-03-07 | $251.80 | $251.80 | $232.50 | $239.90 | $1,599.33 | 1,250 |
| 2016-03-04 | $253.05 | $253.05 | $245.50 | $245.79 | $1,638.60 | 611 |
| 2016-03-03 | $252.70 | $255.02 | $242.83 | $254.42 | $1,696.13 | 1,338 |
| 2016-03-02 | $245.00 | $245.48 | $236.00 | $244.48 | $1,629.87 | 1,242 |
| 2016-03-01 | $239.90 | $241.78 | $224.62 | $230.93 | $1,539.53 | 2,815 |
| 2016-02-29 | $245.55 | $245.88 | $235.33 | $245.08 | $1,633.87 | 1,428 |
| 2016-02-26 | $229.30 | $241.81 | $225.92 | $226.50 | $1,510.00 | 795 |
| 2016-02-25 | $226.30 | $234.75 | $223.74 | $228.72 | $1,524.80 | 2,587 |
| 2016-02-24 | $222.60 | $222.60 | $217.30 | $217.30 | $1,448.67 | 579 |
| 2016-02-23 | $216.10 | $220.60 | $216.10 | $219.93 | $1,466.20 | 1,366 |
| 2016-02-22 | $212.16 | $214.42 | $208.00 | $211.58 | $1,410.53 | 7,393 |
| 2016-02-19 | $203.23 | $212.00 | $202.66 | $210.50 | $1,403.33 | 2,505 |
| 2016-02-18 | $191.51 | $200.14 | $189.78 | $199.82 | $1,332.13 | 1,188 |
| 2016-02-17 | $193.87 | $193.87 | $183.76 | $185.94 | $1,239.60 | 1,137 |
| 2016-02-16 | $193.50 | $197.24 | $192.20 | $192.74 | $1,284.93 | 1,797 |
| 2016-02-12 | $181.70 | $185.16 | $181.56 | $182.05 | $1,213.67 | 1,152 |
| 2016-02-11 | $169.80 | $179.57 | $168.09 | $176.83 | $1,178.87 | 945 |
| 2016-02-10 | $169.95 | $174.64 | $169.40 | $170.57 | $1,137.13 | 693 |
| 2016-02-09 | $163.22 | $166.10 | $160.54 | $164.94 | $1,099.60 | 780 |
| 2016-02-08 | $156.80 | $163.50 | $154.01 | $159.58 | $1,063.87 | 956 |
| 2016-02-05 | $175.00 | $176.61 | $169.12 | $170.82 | $1,138.80 | 1,033 |
| 2016-02-04 | $183.45 | $189.72 | $178.90 | $183.52 | $1,223.47 | 2,397 |
| 2016-02-03 | $178.97 | $182.35 | $172.30 | $173.28 | $1,155.21 | 851 |
| 2016-02-02 | $179.70 | $183.62 | $174.84 | $175.99 | $1,173.27 | 1,789 |
| 2016-02-01 | $157.20 | $161.00 | $157.20 | $159.32 | $1,062.13 | 1,150 |
| 2016-01-29 | $143.50 | $145.96 | $139.16 | $140.27 | $935.13 | 1,400 |
| 2016-01-28 | $169.97 | $171.40 | $151.95 | $151.95 | $1,013.00 | 1,916 |
| 2016-01-27 | $160.34 | $165.06 | $155.43 | $163.50 | $1,090.00 | 456 |
| 2016-01-26 | $161.10 | $167.60 | $159.56 | $163.23 | $1,088.20 | 548 |
| 2016-01-25 | $169.33 | $172.90 | $161.83 | $164.29 | $1,095.27 | 2,019 |
| 2016-01-22 | $164.21 | $166.94 | $160.68 | $161.14 | $1,074.27 | 618 |
| 2016-01-21 | $162.51 | $170.90 | $158.66 | $161.06 | $1,073.73 | 1,878 |
| 2016-01-20 | $168.22 | $172.50 | $163.46 | $163.96 | $1,093.07 | 2,618 |
| 2016-01-19 | $160.11 | $170.54 | $160.11 | $169.72 | $1,131.47 | 3,314 |
| 2016-01-15 | $163.15 | $168.55 | $162.34 | $165.12 | $1,100.80 | 2,960 |
| 2016-01-14 | $152.26 | $160.58 | $150.14 | $158.40 | $1,056.00 | 3,360 |
| 2016-01-13 | $147.15 | $147.15 | $140.64 | $144.71 | $964.73 | 1,743 |
| 2016-01-12 | $144.30 | $150.02 | $143.50 | $148.66 | $991.07 | 2,488 |
| 2016-01-11 | $133.50 | $137.75 | $132.40 | $137.19 | $914.60 | 1,711 |
| 2016-01-08 | $132.60 | $133.55 | $125.11 | $126.68 | $844.53 | 4,515 |
| 2016-01-07 | $145.87 | $145.87 | $130.00 | $135.34 | $902.27 | 4,029 |
| 2016-01-06 | $140.00 | $150.04 | $137.50 | $147.00 | $980.00 | 1,626 |
| 2016-01-05 | $149.17 | $149.24 | $140.26 | $141.30 | $941.99 | 1,432 |
| 2016-01-04 | $139.08 | $145.42 | $136.38 | $144.28 | $961.87 | 2,232 |
| 2015-12-31 | $140.85 | $143.35 | $134.75 | $139.66 | $931.07 | 5,145 |
| 2015-12-30 | $150.50 | $157.30 | $148.90 | $149.10 | $994.00 | 2,773 |
| 2015-12-29 | $138.60 | $144.10 | $136.48 | $143.70 | $958.00 | 3,823 |
| 2015-12-28 | $173.79 | $173.79 | $150.00 | $150.68 | $1,004.53 | 4,321 |
| 2015-12-24 | $177.19 | $184.45 | $177.00 | $179.82 | $1,198.80 | 1,688 |
| 2015-12-23 | $199.27 | $199.87 | $181.12 | $183.79 | $1,225.27 | 1,653 |
| 2015-12-22 | $193.26 | $199.83 | $192.83 | $195.68 | $1,304.52 | 1,114 |
| 2015-12-21 | $204.16 | $205.20 | $186.38 | $189.28 | $1,261.87 | 6,737 |
| 2015-12-18 | $207.70 | $213.51 | $206.03 | $211.96 | $1,413.07 | 1,613 |
| 2015-12-17 | $206.51 | $212.32 | $201.45 | $212.32 | $1,415.47 | 3,407 |
| 2015-12-16 | $217.00 | $222.91 | $203.99 | $208.24 | $1,388.27 | 2,370 |
| 2015-12-15 | $209.90 | $220.36 | $209.90 | $219.00 | $1,460.00 | 2,342 |
| 2015-12-14 | $203.60 | $206.21 | $200.70 | $202.23 | $1,348.20 | 3,224 |
| 2015-12-11 | $189.50 | $191.18 | $185.76 | $188.89 | $1,259.27 | 1,864 |
| 2015-12-10 | $180.50 | $184.50 | $173.54 | $184.15 | $1,227.67 | 1,692 |
| 2015-12-09 | $172.66 | $177.92 | $170.24 | $176.56 | $1,177.07 | 957 |
| 2015-12-08 | $179.76 | $179.80 | $172.96 | $172.96 | $1,153.07 | 1,045 |
| 2015-12-07 | $166.00 | $175.98 | $166.00 | $175.43 | $1,169.53 | 2,367 |
| 2015-12-04 | $157.47 | $159.92 | $157.47 | $158.92 | $1,059.47 | 752 |
| 2015-12-03 | $165.10 | $165.10 | $156.46 | $157.60 | $1,050.67 | 2,860 |
| 2015-12-02 | $155.92 | $162.60 | $155.92 | $160.85 | $1,072.33 | 2,797 |
| 2015-12-01 | $151.87 | $157.00 | $148.87 | $152.99 | $1,019.93 | 2,460 |
| 2015-11-30 | $154.44 | $154.44 | $150.01 | $153.00 | $1,020.00 | 2,143 |
| 2015-11-27 | $153.40 | $155.52 | $151.49 | $154.53 | $1,030.20 | 2,394 |
| 2015-11-25 | $145.00 | $146.60 | $139.87 | $144.48 | $963.20 | 2,463 |
| 2015-11-24 | $147.04 | $148.29 | $140.48 | $142.56 | $950.37 | 6,417 |
| 2015-11-23 | $143.40 | $145.58 | $138.44 | $141.16 | $941.07 | 6,490 |
| 2015-11-20 | $139.02 | $145.90 | $139.02 | $145.30 | $968.67 | 4,875 |
| 2015-11-19 | $126.57 | $134.50 | $122.79 | $134.50 | $896.67 | 5,225 |
| 2015-11-18 | $121.26 | $125.55 | $121.26 | $125.55 | $837.00 | 1,976 |
| 2015-11-17 | $126.06 | $126.10 | $119.55 | $121.17 | $807.80 | 1,539 |
| 2015-11-16 | $121.47 | $122.36 | $116.76 | $121.52 | $810.13 | 5,152 |
| 2015-11-13 | $125.58 | $126.68 | $119.95 | $120.13 | $800.87 | 5,743 |
| 2015-11-12 | $129.70 | $131.36 | $126.92 | $127.14 | $847.60 | 2,767 |
| 2015-11-11 | $125.48 | $129.84 | $125.48 | $129.11 | $860.73 | 954 |
| 2015-11-10 | $125.52 | $127.00 | $124.12 | $126.06 | $840.40 | 558 |
| 2015-11-09 | $127.91 | $132.30 | $127.71 | $129.40 | $862.67 | 2,946 |
| 2015-11-06 | $123.98 | $125.56 | $119.39 | $124.19 | $827.93 | 3,775 |
| 2015-11-05 | $127.17 | $127.56 | $119.85 | $120.37 | $802.47 | 3,836 |
| 2015-11-04 | $125.30 | $131.50 | $125.12 | $130.76 | $871.73 | 762 |
| 2015-11-03 | $129.96 | $129.96 | $126.71 | $128.10 | $854.00 | 1,983 |
| 2015-11-02 | $130.22 | $133.48 | $130.22 | $131.42 | $876.13 | 1,587 |
| 2015-10-30 | $137.73 | $137.82 | $125.54 | $126.43 | $842.87 | 3,409 |
| 2015-10-29 | $126.47 | $135.80 | $123.99 | $135.00 | $900.00 | 2,819 |
| 2015-10-28 | $128.91 | $132.58 | $128.54 | $130.38 | $869.20 | 2,931 |
| 2015-10-27 | $122.23 | $123.78 | $118.50 | $123.31 | $822.07 | 1,809 |
| 2015-10-26 | $117.67 | $125.60 | $117.67 | $124.10 | $827.33 | 1,983 |
| 2015-10-23 | $111.69 | $115.40 | $111.60 | $114.24 | $761.60 | 4,873 |
| 2015-10-22 | $106.49 | $109.26 | $104.47 | $108.44 | $722.93 | 3,167 |
| 2015-10-21 | $103.89 | $106.50 | $103.89 | $105.12 | $700.80 | 1,601 |
| 2015-10-20 | $99.58 | $101.00 | $98.94 | $100.36 | $669.07 | 2,809 |
| 2015-10-19 | $101.14 | $102.00 | $99.62 | $101.40 | $676.00 | 917 |
| 2015-10-16 | $100.24 | $102.18 | $100.24 | $102.16 | $681.07 | 1,243 |
| 2015-10-15 | $94.91 | $100.12 | $94.00 | $99.40 | $662.67 | 1,421 |
| 2015-10-14 | $97.30 | $98.58 | $95.78 | $95.84 | $638.93 | 549 |
| 2015-10-13 | $95.00 | $98.43 | $95.00 | $97.26 | $648.40 | 718 |
| 2015-10-12 | $97.03 | $97.15 | $95.10 | $95.16 | $634.40 | 732 |
| 2015-10-09 | $99.14 | $99.14 | $96.98 | $97.02 | $646.80 | 1,544 |
| 2015-10-08 | $99.30 | $99.30 | $96.77 | $98.80 | $658.67 | 1,245 |
| 2015-10-07 | $97.05 | $100.26 | $95.84 | $100.04 | $666.93 | 864 |
| 2015-10-06 | $102.51 | $103.00 | $99.64 | $100.90 | $672.67 | 3,809 |
| 2015-10-05 | $101.90 | $103.25 | $99.84 | $101.90 | $679.33 | 2,122 |
| 2015-10-02 | $104.80 | $104.91 | $101.74 | $102.40 | $682.67 | 920 |
| 2015-10-01 | $99.32 | $105.32 | $98.58 | $104.60 | $697.33 | 2,595 |
| 2015-09-30 | $93.64 | $97.89 | $93.64 | $96.84 | $645.57 | 1,587 |
| 2015-09-29 | $90.21 | $92.79 | $89.99 | $92.64 | $617.60 | 833 |
| 2015-09-28 | $83.82 | $88.25 | $83.60 | $87.27 | $581.80 | 2,803 |
| 2015-09-25 | $89.19 | $91.84 | $89.19 | $89.87 | $599.13 | 1,030 |
| 2015-09-24 | $89.85 | $92.04 | $86.90 | $87.20 | $581.33 | 1,595 |
| 2015-09-23 | $89.64 | $89.97 | $87.86 | $89.69 | $597.96 | 948 |
| 2015-09-22 | $89.47 | $89.51 | $88.66 | $89.49 | $596.60 | 492 |
| 2015-09-21 | $89.37 | $89.90 | $88.06 | $89.56 | $597.07 | 1,197 |
| 2015-09-18 | $85.37 | $87.21 | $85.06 | $87.21 | $581.40 | 1,306 |
| 2015-09-17 | $83.07 | $83.75 | $82.75 | $83.70 | $558.00 | 1,917 |
| 2015-09-16 | $81.52 | $83.33 | $81.35 | $82.80 | $552.00 | 2,767 |
| 2015-09-15 | $78.73 | $80.10 | $77.84 | $79.67 | $531.13 | 2,879 |
| 2015-09-14 | $80.75 | $80.99 | $77.90 | $78.21 | $521.40 | 3,066 |
| 2015-09-11 | $81.36 | $81.76 | $80.62 | $81.25 | $541.67 | 598 |
| 2015-09-10 | $82.50 | $83.00 | $79.75 | $82.52 | $550.13 | 2,222 |
| 2015-09-09 | $83.00 | $83.86 | $82.64 | $83.60 | $557.35 | 1,444 |
| 2015-09-08 | $80.55 | $80.96 | $80.00 | $80.83 | $538.87 | 2,040 |
| 2015-09-04 | $82.53 | $83.89 | $82.20 | $83.64 | $557.59 | 2,819 |
| 2015-09-03 | $85.53 | $85.53 | $79.73 | $80.82 | $538.80 | 2,752 |
ProShares UltraShort Bloomberg Natural Gas (KOLD) News Headlines
Recent ProShares UltraShort Bloomberg Natural Gas (KOLD) News
Similar Companies to ProShares UltraShort Bloomberg Natural Gas (KOLD) 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 | -- | -- | -- |