Melco Resorts & Entertainment Ltd (MLCO) Exchange: NASDAQ
Data as of May 9, 2025
$5.85 ($0.21) 3.72%
Melco Resorts & Entertainment Ltd - Daily Information
Click for more stock information on Melco Resorts & Entertainment Ltd.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $5.88 |
| Previous Close | $5.85 |
| High | $6.09 |
| Low | $5.72 |
| Adjusted Open | $5.88 |
| Previous Adjusted Close | $5.85 |
| Adjusted High | $6.09 |
| Adjusted Low | $5.72 |
About Melco Resorts & Entertainment Ltd (MLCO)
Melco Resorts & Entertainment Ltd (MLCO) is a developer, owner and operator of casino gaming and entertainment casino resort facilities in Asia. The company was founded in 2004 and is based in Hong Kong. Melco Resorts & Entertainment is publicly traded on the Nasdaq and currently has a market capitalization of $14.42 billion. Since its public listing in 2006, the firm's share price has increased more than 800%. It has recently made a number of acquisitions that have greatly increased the scope of their operations, including building integrated resorts in Macau, Manila, Cyprus and Japan.
Invest in Melco Resorts & Entertainment Ltd (MLCO)
Historical Stock Data for Melco Resorts & Entertainment Ltd (MLCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $5.88 | $6.09 | $5.72 | $5.85 | $5.85 | 6,132,163 |
| 2025-05-07 | $5.54 | $5.69 | $5.50 | $5.64 | $5.64 | 3,281,712 |
| 2025-05-06 | $5.42 | $5.58 | $5.31 | $5.50 | $5.50 | 3,157,028 |
| 2025-05-05 | $5.34 | $5.53 | $5.30 | $5.43 | $5.43 | 2,715,119 |
| 2025-05-02 | $5.16 | $5.40 | $5.13 | $5.35 | $5.35 | 3,777,722 |
| 2025-05-01 | $5.07 | $5.27 | $5.02 | $5.03 | $5.03 | 2,535,147 |
| 2025-04-30 | $4.98 | $5.25 | $4.95 | $5.15 | $5.15 | 3,563,346 |
| 2025-04-29 | $5.23 | $5.30 | $5.16 | $5.18 | $5.18 | 5,807,373 |
| 2025-04-28 | $4.97 | $5.30 | $4.90 | $5.23 | $5.23 | 5,755,023 |
| 2025-04-25 | $5.06 | $5.15 | $5.02 | $5.10 | $5.10 | 3,471,739 |
| 2025-04-24 | $4.88 | $5.18 | $4.88 | $5.10 | $5.10 | 12,760,302 |
| 2025-04-23 | $4.94 | $5.08 | $4.84 | $4.90 | $4.90 | 6,130,576 |
| 2025-04-22 | $4.87 | $4.92 | $4.79 | $4.82 | $4.82 | 7,164,415 |
| 2025-04-21 | $4.82 | $4.89 | $4.74 | $4.83 | $4.83 | 5,440,516 |
| 2025-04-17 | $4.87 | $4.90 | $4.74 | $4.84 | $4.84 | 4,725,328 |
| 2025-04-16 | $4.89 | $4.89 | $4.69 | $4.74 | $4.74 | 7,523,544 |
| 2025-04-15 | $4.84 | $5.00 | $4.80 | $4.94 | $4.94 | 4,822,104 |
| 2025-04-14 | $4.81 | $5.03 | $4.79 | $4.92 | $4.92 | 6,236,420 |
| 2025-04-11 | $4.93 | $4.93 | $4.69 | $4.76 | $4.76 | 8,399,148 |
| 2025-04-10 | $5.12 | $5.22 | $4.72 | $4.83 | $4.83 | 8,385,442 |
| 2025-04-09 | $4.63 | $5.17 | $4.61 | $5.09 | $5.09 | 7,138,500 |
| 2025-04-08 | $4.75 | $5.04 | $4.55 | $4.61 | $4.61 | 6,416,086 |
| 2025-04-07 | $4.70 | $4.89 | $4.55 | $4.63 | $4.63 | 5,675,146 |
| 2025-04-04 | $5.09 | $5.13 | $4.74 | $4.80 | $4.80 | 9,025,956 |
| 2025-04-03 | $5.30 | $5.37 | $4.93 | $5.32 | $5.32 | 7,700,929 |
| 2025-04-02 | $5.20 | $5.42 | $5.16 | $5.33 | $5.33 | 3,854,818 |
| 2025-04-01 | $5.29 | $5.32 | $5.21 | $5.26 | $5.26 | 2,140,091 |
| 2025-03-31 | $5.20 | $5.36 | $5.19 | $5.27 | $5.27 | 4,100,038 |
| 2025-03-28 | $5.34 | $5.37 | $5.20 | $5.27 | $5.27 | 3,376,252 |
| 2025-03-27 | $5.34 | $5.51 | $5.34 | $5.40 | $5.40 | 2,287,443 |
| 2025-03-26 | $5.45 | $5.50 | $5.34 | $5.38 | $5.38 | 2,720,010 |
| 2025-03-25 | $5.59 | $5.60 | $5.36 | $5.45 | $5.45 | 4,681,293 |
| 2025-03-24 | $5.54 | $5.64 | $5.54 | $5.57 | $5.57 | 3,095,609 |
| 2025-03-21 | $5.47 | $5.56 | $5.29 | $5.54 | $5.54 | 4,869,522 |
| 2025-03-20 | $5.66 | $5.71 | $5.56 | $5.58 | $5.58 | 2,057,497 |
| 2025-03-19 | $5.80 | $5.83 | $5.70 | $5.78 | $5.78 | 2,659,895 |
| 2025-03-18 | $5.73 | $5.81 | $5.68 | $5.75 | $5.75 | 1,633,130 |
| 2025-03-17 | $5.63 | $5.82 | $5.63 | $5.75 | $5.75 | 4,215,335 |
| 2025-03-14 | $5.61 | $5.82 | $5.56 | $5.63 | $5.63 | 2,814,970 |
| 2025-03-13 | $5.38 | $5.54 | $5.37 | $5.45 | $5.45 | 3,888,173 |
| 2025-03-12 | $5.50 | $5.55 | $5.30 | $5.47 | $5.47 | 3,907,612 |
| 2025-03-11 | $5.37 | $5.53 | $5.31 | $5.49 | $5.49 | 8,709,315 |
| 2025-03-10 | $5.55 | $5.64 | $5.33 | $5.42 | $5.42 | 5,280,964 |
| 2025-03-07 | $5.71 | $5.81 | $5.58 | $5.64 | $5.64 | 2,269,635 |
| 2025-03-06 | $5.93 | $5.94 | $5.74 | $5.75 | $5.75 | 5,315,354 |
| 2025-03-05 | $5.81 | $5.95 | $5.70 | $5.94 | $5.94 | 2,240,140 |
| 2025-03-04 | $5.56 | $5.69 | $5.49 | $5.65 | $5.65 | 2,467,864 |
| 2025-03-03 | $6.10 | $6.11 | $5.61 | $5.65 | $5.65 | 4,039,628 |
| 2025-02-28 | $5.44 | $5.76 | $5.43 | $5.56 | $5.56 | 3,483,933 |
| 2025-02-27 | $5.31 | $5.93 | $5.15 | $5.58 | $5.58 | 4,494,891 |
| 2025-02-26 | $5.76 | $5.86 | $5.66 | $5.73 | $5.73 | 3,221,779 |
| 2025-02-25 | $5.74 | $5.75 | $5.54 | $5.60 | $5.60 | 2,971,415 |
| 2025-02-24 | $6.01 | $6.02 | $5.73 | $5.75 | $5.75 | 6,167,151 |
| 2025-02-21 | $6.16 | $6.25 | $5.92 | $6.01 | $6.01 | 4,082,760 |
| 2025-02-20 | $6.17 | $6.28 | $6.08 | $6.13 | $6.13 | 3,041,313 |
| 2025-02-19 | $6.15 | $6.21 | $6.04 | $6.10 | $6.10 | 5,942,968 |
| 2025-02-18 | $6.31 | $6.35 | $6.17 | $6.24 | $6.24 | 3,428,218 |
| 2025-02-14 | $5.88 | $6.28 | $5.87 | $6.27 | $6.27 | 10,580,882 |
| 2025-02-13 | $5.62 | $5.77 | $5.60 | $5.75 | $5.75 | 3,488,674 |
| 2025-02-12 | $5.32 | $5.55 | $5.23 | $5.50 | $5.50 | 2,013,165 |
| 2025-02-11 | $5.21 | $5.40 | $5.21 | $5.28 | $5.28 | 2,649,910 |
| 2025-02-10 | $5.44 | $5.47 | $5.20 | $5.31 | $5.31 | 4,350,336 |
| 2025-02-07 | $5.45 | $5.62 | $5.42 | $5.52 | $5.52 | 4,084,121 |
| 2025-02-06 | $5.36 | $5.40 | $5.30 | $5.34 | $5.34 | 4,509,270 |
| 2025-02-05 | $5.32 | $5.46 | $5.15 | $5.33 | $5.33 | 4,885,664 |
| 2025-02-04 | $5.62 | $5.74 | $5.32 | $5.36 | $5.36 | 6,717,070 |
| 2025-02-03 | $5.70 | $5.85 | $5.61 | $5.62 | $5.62 | 3,274,446 |
| 2025-01-31 | $6.28 | $6.28 | $5.85 | $5.91 | $5.91 | 3,183,021 |
| 2025-01-30 | $6.04 | $6.35 | $5.99 | $6.26 | $6.26 | 4,422,645 |
| 2025-01-29 | $5.95 | $6.04 | $5.85 | $5.87 | $5.87 | 3,633,683 |
| 2025-01-28 | $5.82 | $5.94 | $5.75 | $5.92 | $5.92 | 3,327,344 |
| 2025-01-27 | $5.68 | $5.84 | $5.61 | $5.78 | $5.78 | 4,719,909 |
| 2025-01-24 | $5.60 | $5.69 | $5.54 | $5.60 | $5.60 | 5,043,256 |
| 2025-01-23 | $5.45 | $5.61 | $5.40 | $5.53 | $5.53 | 3,848,121 |
| 2025-01-22 | $5.57 | $5.62 | $5.46 | $5.48 | $5.48 | 8,171,305 |
| 2025-01-21 | $5.57 | $5.68 | $5.53 | $5.59 | $5.59 | 6,458,828 |
| 2025-01-17 | $5.46 | $5.67 | $5.46 | $5.54 | $5.54 | 2,776,893 |
| 2025-01-16 | $5.56 | $5.62 | $5.40 | $5.45 | $5.45 | 4,552,743 |
| 2025-01-15 | $5.55 | $5.63 | $5.40 | $5.53 | $5.53 | 10,181,681 |
| 2025-01-14 | $5.62 | $5.65 | $5.48 | $5.53 | $5.53 | 1,881,493 |
| 2025-01-13 | $5.45 | $5.59 | $5.42 | $5.56 | $5.56 | 1,598,760 |
| 2025-01-10 | $5.50 | $5.56 | $5.41 | $5.43 | $5.43 | 2,057,166 |
| 2025-01-08 | $5.55 | $5.60 | $5.48 | $5.59 | $5.59 | 1,452,832 |
| 2025-01-07 | $5.71 | $5.78 | $5.57 | $5.61 | $5.61 | 3,746,901 |
| 2025-01-06 | $5.85 | $5.90 | $5.68 | $5.72 | $5.72 | 2,162,335 |
| 2025-01-03 | $5.55 | $5.66 | $5.49 | $5.60 | $5.60 | 1,909,913 |
| 2025-01-02 | $5.75 | $5.83 | $5.49 | $5.52 | $5.52 | 2,775,327 |
| 2024-12-31 | $5.60 | $5.88 | $5.58 | $5.79 | $5.79 | 2,838,157 |
| 2024-12-30 | $5.80 | $5.85 | $5.60 | $5.60 | $5.60 | 2,787,172 |
| 2024-12-27 | $5.88 | $5.89 | $5.68 | $5.88 | $5.88 | 2,696,276 |
| 2024-12-26 | $5.97 | $6.01 | $5.89 | $5.92 | $5.92 | 2,302,237 |
| 2024-12-24 | $6.20 | $6.20 | $5.97 | $5.98 | $5.98 | 2,185,950 |
| 2024-12-23 | $6.15 | $6.20 | $6.02 | $6.18 | $6.18 | 1,618,298 |
| 2024-12-20 | $6.15 | $6.24 | $6.08 | $6.15 | $6.15 | 2,771,544 |
| 2024-12-19 | $6.24 | $6.29 | $6.08 | $6.21 | $6.21 | 4,731,627 |
| 2024-12-18 | $6.44 | $6.44 | $6.13 | $6.18 | $6.18 | 6,960,302 |
| 2024-12-17 | $6.26 | $6.47 | $6.26 | $6.34 | $6.34 | 3,192,491 |
| 2024-12-16 | $6.63 | $6.78 | $6.44 | $6.45 | $6.45 | 2,292,216 |
| 2024-12-13 | $6.83 | $6.90 | $6.67 | $6.76 | $6.76 | 2,514,427 |
| 2024-12-12 | $6.97 | $7.10 | $6.86 | $6.91 | $6.91 | 3,240,910 |
| 2024-12-11 | $6.89 | $7.01 | $6.76 | $6.96 | $6.96 | 2,529,856 |
| 2024-12-10 | $6.82 | $7.06 | $6.72 | $6.92 | $6.92 | 2,561,611 |
| 2024-12-09 | $6.84 | $7.30 | $6.78 | $7.06 | $7.06 | 6,150,002 |
| 2024-12-06 | $6.57 | $6.71 | $6.49 | $6.56 | $6.56 | 5,738,278 |
| 2024-12-05 | $6.55 | $6.70 | $6.49 | $6.49 | $6.49 | 3,526,119 |
| 2024-12-04 | $6.46 | $6.60 | $6.46 | $6.50 | $6.50 | 3,241,608 |
| 2024-12-03 | $6.62 | $6.63 | $6.41 | $6.48 | $6.48 | 2,374,136 |
| 2024-12-02 | $6.52 | $6.75 | $6.50 | $6.56 | $6.56 | 6,336,721 |
| 2024-11-29 | $6.22 | $6.49 | $6.20 | $6.42 | $6.42 | 3,327,519 |
| 2024-11-27 | $6.05 | $6.30 | $6.05 | $6.20 | $6.20 | 2,734,620 |
| 2024-11-26 | $6.10 | $6.10 | $5.95 | $5.98 | $5.98 | 2,314,834 |
| 2024-11-25 | $5.95 | $6.23 | $5.91 | $6.07 | $6.07 | 3,110,118 |
| 2024-11-22 | $6.00 | $6.11 | $5.93 | $5.95 | $5.95 | 3,126,962 |
| 2024-11-21 | $6.00 | $6.07 | $5.91 | $6.06 | $6.06 | 2,011,521 |
| 2024-11-20 | $6.02 | $6.17 | $6.00 | $6.05 | $6.05 | 4,082,977 |
| 2024-11-19 | $5.93 | $6.05 | $5.91 | $5.98 | $5.98 | 3,845,154 |
| 2024-11-18 | $6.11 | $6.17 | $5.94 | $6.00 | $6.00 | 8,263,201 |
| 2024-11-15 | $6.14 | $6.18 | $6.04 | $6.12 | $6.12 | 1,705,870 |
| 2024-11-14 | $6.15 | $6.33 | $6.14 | $6.18 | $6.18 | 5,682,552 |
| 2024-11-13 | $6.27 | $6.30 | $6.13 | $6.15 | $6.15 | 4,356,362 |
| 2024-11-12 | $6.58 | $6.68 | $6.28 | $6.29 | $6.29 | 3,425,926 |
| 2024-11-11 | $6.83 | $6.89 | $6.61 | $6.75 | $6.75 | 2,223,852 |
| 2024-11-08 | $6.84 | $6.98 | $6.75 | $6.83 | $6.83 | 4,348,160 |
| 2024-11-07 | $6.98 | $7.29 | $6.92 | $7.12 | $7.12 | 5,064,325 |
| 2024-11-06 | $6.66 | $6.82 | $6.40 | $6.77 | $6.77 | 4,326,440 |
| 2024-11-05 | $6.69 | $6.92 | $6.51 | $6.74 | $6.74 | 3,276,744 |
| 2024-11-04 | $6.69 | $6.89 | $6.50 | $6.57 | $6.57 | 3,819,868 |
| 2024-11-01 | $6.87 | $6.89 | $6.68 | $6.72 | $6.72 | 1,873,401 |
| 2024-10-31 | $6.81 | $6.81 | $6.56 | $6.72 | $6.72 | 3,234,133 |
| 2024-10-30 | $6.84 | $6.91 | $6.82 | $6.85 | $6.85 | 1,137,138 |
| 2024-10-29 | $7.03 | $7.15 | $6.95 | $6.95 | $6.95 | 1,816,266 |
| 2024-10-28 | $6.79 | $7.08 | $6.79 | $6.99 | $6.99 | 1,704,554 |
| 2024-10-25 | $6.68 | $6.87 | $6.64 | $6.73 | $6.73 | 1,746,356 |
| 2024-10-24 | $6.73 | $6.82 | $6.62 | $6.68 | $6.68 | 2,138,092 |
| 2024-10-23 | $6.89 | $6.94 | $6.66 | $6.66 | $6.66 | 1,673,006 |
| 2024-10-22 | $6.96 | $6.99 | $6.85 | $6.90 | $6.90 | 1,567,050 |
| 2024-10-21 | $7.00 | $7.05 | $6.83 | $6.95 | $6.95 | 2,842,001 |
| 2024-10-18 | $7.31 | $7.36 | $7.09 | $7.13 | $7.13 | 2,173,312 |
| 2024-10-17 | $7.36 | $7.43 | $7.03 | $7.04 | $7.04 | 2,942,050 |
| 2024-10-16 | $7.46 | $7.58 | $7.43 | $7.50 | $7.50 | 1,628,549 |
| 2024-10-15 | $7.71 | $7.76 | $7.33 | $7.38 | $7.38 | 3,277,824 |
| 2024-10-14 | $7.48 | $7.86 | $7.45 | $7.71 | $7.71 | 3,158,769 |
| 2024-10-11 | $7.79 | $8.08 | $7.77 | $7.89 | $7.89 | 2,645,542 |
| 2024-10-10 | $7.90 | $7.97 | $7.82 | $7.85 | $7.85 | 2,279,166 |
| 2024-10-09 | $7.76 | $8.04 | $7.75 | $7.91 | $7.91 | 3,835,740 |
| 2024-10-08 | $7.70 | $8.08 | $7.50 | $8.01 | $8.01 | 5,598,252 |
| 2024-10-07 | $8.57 | $8.90 | $8.32 | $8.48 | $8.48 | 4,177,087 |
| 2024-10-04 | $8.15 | $8.21 | $8.01 | $8.17 | $8.17 | 1,667,221 |
| 2024-10-03 | $7.80 | $8.02 | $7.69 | $7.99 | $7.99 | 2,442,480 |
| 2024-10-02 | $8.48 | $8.62 | $8.02 | $8.06 | $8.06 | 6,036,380 |
| 2024-10-01 | $7.84 | $8.21 | $7.79 | $8.17 | $8.17 | 3,773,626 |
| 2024-09-30 | $7.95 | $8.01 | $7.69 | $7.79 | $7.79 | 5,263,448 |
| 2024-09-27 | $7.85 | $7.91 | $7.50 | $7.70 | $7.70 | 6,669,055 |
| 2024-09-26 | $7.20 | $7.64 | $7.19 | $7.57 | $7.57 | 12,283,961 |
| 2024-09-25 | $6.43 | $6.64 | $6.33 | $6.53 | $6.53 | 3,422,214 |
| 2024-09-24 | $6.48 | $6.62 | $6.26 | $6.54 | $6.54 | 6,315,936 |
| 2024-09-23 | $6.04 | $6.08 | $5.97 | $6.00 | $6.00 | 2,828,668 |
| 2024-09-20 | $5.85 | $6.02 | $5.79 | $5.97 | $5.97 | 3,904,351 |
| 2024-09-19 | $5.76 | $5.96 | $5.72 | $5.85 | $5.85 | 2,823,692 |
| 2024-09-18 | $5.69 | $5.76 | $5.60 | $5.64 | $5.64 | 1,788,221 |
| 2024-09-17 | $5.65 | $5.76 | $5.55 | $5.69 | $5.69 | 3,516,921 |
| 2024-09-16 | $5.71 | $5.77 | $5.60 | $5.61 | $5.61 | 2,050,201 |
| 2024-09-13 | $5.53 | $5.77 | $5.52 | $5.71 | $5.71 | 4,297,137 |
| 2024-09-12 | $5.54 | $5.58 | $5.40 | $5.53 | $5.53 | 2,922,964 |
| 2024-09-11 | $5.39 | $5.55 | $5.30 | $5.49 | $5.49 | 3,161,707 |
| 2024-09-10 | $5.36 | $5.38 | $5.17 | $5.33 | $5.33 | 2,404,179 |
| 2024-09-09 | $5.32 | $5.43 | $5.27 | $5.34 | $5.34 | 2,505,554 |
| 2024-09-06 | $5.49 | $5.71 | $5.34 | $5.37 | $5.37 | 5,741,935 |
| 2024-09-05 | $5.41 | $5.51 | $5.35 | $5.48 | $5.48 | 2,717,838 |
| 2024-09-04 | $5.02 | $5.51 | $5.02 | $5.34 | $5.34 | 3,217,903 |
| 2024-09-03 | $5.07 | $5.17 | $5.03 | $5.05 | $5.05 | 1,994,212 |
| 2024-08-30 | $5.10 | $5.15 | $5.03 | $5.07 | $5.07 | 2,028,494 |
| 2024-08-29 | $5.09 | $5.24 | $5.07 | $5.09 | $5.09 | 1,807,999 |
| 2024-08-28 | $5.34 | $5.34 | $5.05 | $5.08 | $5.08 | 2,861,237 |
| 2024-08-27 | $5.49 | $5.49 | $5.34 | $5.41 | $5.41 | 1,825,644 |
| 2024-08-26 | $5.49 | $5.54 | $5.45 | $5.47 | $5.47 | 1,546,469 |
| 2024-08-23 | $5.61 | $5.61 | $5.43 | $5.51 | $5.51 | 3,061,837 |
| 2024-08-22 | $5.69 | $5.71 | $5.56 | $5.59 | $5.59 | 1,966,047 |
| 2024-08-21 | $5.50 | $5.73 | $5.47 | $5.64 | $5.64 | 2,709,374 |
| 2024-08-20 | $5.50 | $5.57 | $5.39 | $5.50 | $5.50 | 3,067,260 |
| 2024-08-19 | $5.24 | $5.61 | $5.22 | $5.55 | $5.55 | 8,055,878 |
| 2024-08-16 | $5.21 | $5.48 | $5.14 | $5.20 | $5.20 | 9,390,070 |
| 2024-08-15 | $5.21 | $5.23 | $4.95 | $5.18 | $5.18 | 15,128,142 |
| 2024-08-14 | $5.27 | $5.45 | $4.95 | $5.14 | $5.14 | 13,958,474 |
| 2024-08-13 | $5.42 | $5.44 | $5.11 | $5.17 | $5.17 | 7,458,925 |
| 2024-08-12 | $5.53 | $5.58 | $5.35 | $5.39 | $5.39 | 4,083,349 |
| 2024-08-09 | $5.63 | $5.69 | $5.49 | $5.57 | $5.57 | 2,365,955 |
| 2024-08-08 | $5.48 | $5.73 | $5.48 | $5.65 | $5.65 | 3,611,618 |
| 2024-08-07 | $5.53 | $5.62 | $5.42 | $5.47 | $5.47 | 3,724,058 |
| 2024-08-06 | $5.32 | $5.56 | $5.31 | $5.46 | $5.46 | 4,181,626 |
| 2024-08-05 | $4.78 | $5.42 | $4.78 | $5.32 | $5.32 | 4,729,593 |
| 2024-08-02 | $5.30 | $5.30 | $5.07 | $5.15 | $5.15 | 5,646,577 |
| 2024-08-01 | $5.71 | $5.71 | $5.14 | $5.30 | $5.30 | 7,670,709 |
| 2024-07-31 | $5.85 | $6.02 | $5.68 | $5.71 | $5.71 | 3,818,045 |
| 2024-07-30 | $5.80 | $5.98 | $5.72 | $5.75 | $5.75 | 1,703,477 |
| 2024-07-29 | $5.92 | $5.94 | $5.79 | $5.82 | $5.82 | 1,541,084 |
| 2024-07-26 | $5.94 | $5.94 | $5.74 | $5.87 | $5.87 | 1,595,532 |
| 2024-07-25 | $5.75 | $5.91 | $5.67 | $5.83 | $5.83 | 2,019,918 |
| 2024-07-24 | $6.07 | $6.09 | $5.79 | $5.81 | $5.81 | 2,802,514 |
| 2024-07-23 | $6.07 | $6.21 | $6.03 | $6.08 | $6.08 | 2,568,802 |
| 2024-07-22 | $6.21 | $6.22 | $6.05 | $6.13 | $6.13 | 2,342,039 |
| 2024-07-19 | $6.10 | $6.20 | $6.00 | $6.17 | $6.17 | 1,932,980 |
| 2024-07-18 | $6.35 | $6.42 | $6.05 | $6.05 | $6.05 | 4,545,616 |
| 2024-07-17 | $6.54 | $6.69 | $6.35 | $6.49 | $6.49 | 2,371,639 |
| 2024-07-16 | $6.45 | $6.65 | $6.42 | $6.65 | $6.65 | 2,239,511 |
| 2024-07-15 | $6.64 | $6.64 | $6.44 | $6.46 | $6.46 | 1,245,995 |
| 2024-07-12 | $6.74 | $6.75 | $6.47 | $6.64 | $6.64 | 3,147,851 |
| 2024-07-11 | $6.63 | $6.82 | $6.61 | $6.68 | $6.68 | 1,464,606 |
| 2024-07-10 | $6.78 | $6.79 | $6.45 | $6.50 | $6.50 | 2,681,141 |
| 2024-07-09 | $6.68 | $6.88 | $6.63 | $6.78 | $6.78 | 2,078,092 |
| 2024-07-08 | $7.13 | $7.15 | $6.61 | $6.64 | $6.64 | 3,195,028 |
| 2024-07-05 | $7.15 | $7.25 | $7.06 | $7.12 | $7.12 | 925,857 |
| 2024-07-03 | $7.06 | $7.25 | $7.04 | $7.23 | $7.23 | 825,867 |
| 2024-07-02 | $7.05 | $7.10 | $6.92 | $6.99 | $6.99 | 1,330,763 |
| 2024-07-01 | $7.53 | $7.53 | $6.92 | $7.02 | $7.02 | 3,144,125 |
| 2024-06-28 | $7.64 | $7.66 | $7.46 | $7.46 | $7.46 | 1,338,795 |
| 2024-06-27 | $7.86 | $7.86 | $7.50 | $7.65 | $7.65 | 1,919,826 |
| 2024-06-26 | $7.89 | $8.16 | $7.85 | $7.92 | $7.92 | 2,125,112 |
| 2024-06-25 | $7.95 | $8.00 | $7.87 | $7.90 | $7.90 | 907,758 |
| 2024-06-24 | $7.90 | $8.00 | $7.83 | $7.98 | $7.98 | 888,985 |
| 2024-06-21 | $7.74 | $7.99 | $7.69 | $7.94 | $7.94 | 1,339,061 |
| 2024-06-20 | $7.64 | $7.87 | $7.64 | $7.81 | $7.81 | 1,119,586 |
| 2024-06-18 | $7.73 | $7.84 | $7.60 | $7.71 | $7.71 | 877,700 |
| 2024-06-17 | $7.75 | $7.88 | $7.57 | $7.84 | $7.84 | 1,602,457 |
| 2024-06-14 | $7.97 | $7.97 | $7.65 | $7.78 | $7.78 | 1,666,361 |
| 2024-06-13 | $7.83 | $8.19 | $7.81 | $8.05 | $8.05 | 3,238,847 |
| 2024-06-12 | $7.90 | $7.98 | $7.77 | $7.85 | $7.85 | 2,865,233 |
| 2024-06-11 | $8.06 | $8.08 | $7.82 | $7.88 | $7.88 | 3,256,152 |
| 2024-06-10 | $7.98 | $8.12 | $7.94 | $8.11 | $8.11 | 1,460,227 |
| 2024-06-07 | $8.05 | $8.25 | $8.05 | $8.05 | $8.05 | 1,104,630 |
| 2024-06-06 | $8.16 | $8.26 | $8.05 | $8.12 | $8.12 | 1,243,408 |
| 2024-06-05 | $8.31 | $8.31 | $8.01 | $8.10 | $8.10 | 2,980,871 |
| 2024-06-04 | $8.02 | $8.27 | $8.01 | $8.24 | $8.24 | 3,352,969 |
| 2024-06-03 | $8.08 | $8.18 | $7.85 | $8.16 | $8.16 | 4,017,597 |
| 2024-05-31 | $8.04 | $8.10 | $7.77 | $7.84 | $7.84 | 4,486,546 |
| 2024-05-30 | $8.03 | $8.11 | $7.90 | $8.06 | $8.06 | 2,501,640 |
| 2024-05-29 | $8.02 | $8.06 | $7.83 | $8.04 | $8.04 | 2,390,363 |
| 2024-05-28 | $8.03 | $8.08 | $7.72 | $7.74 | $7.74 | 2,120,554 |
| 2024-05-24 | $8.19 | $8.24 | $7.96 | $7.98 | $7.98 | 3,291,271 |
| 2024-05-23 | $8.54 | $8.61 | $8.17 | $8.22 | $8.22 | 2,309,077 |
| 2024-05-22 | $8.76 | $8.84 | $8.59 | $8.59 | $8.59 | 2,950,828 |
| 2024-05-21 | $8.64 | $8.79 | $8.64 | $8.70 | $8.70 | 4,714,854 |
| 2024-05-20 | $8.62 | $8.90 | $8.57 | $8.85 | $8.85 | 5,879,332 |
| 2024-05-17 | $8.57 | $8.80 | $8.52 | $8.58 | $8.58 | 3,966,578 |
| 2024-05-16 | $8.24 | $8.62 | $8.21 | $8.56 | $8.56 | 2,437,301 |
| 2024-05-15 | $8.26 | $8.29 | $8.14 | $8.22 | $8.22 | 1,937,556 |
| 2024-05-14 | $8.20 | $8.30 | $8.11 | $8.25 | $8.25 | 3,326,071 |
| 2024-05-13 | $8.02 | $8.33 | $8.01 | $8.28 | $8.28 | 3,388,839 |
| 2024-05-10 | $8.09 | $8.10 | $7.71 | $7.85 | $7.85 | 3,108,595 |
| 2024-05-09 | $7.94 | $8.21 | $7.86 | $8.02 | $8.02 | 5,005,076 |
| 2024-05-08 | $7.53 | $7.86 | $7.51 | $7.84 | $7.84 | 6,870,381 |
| 2024-05-07 | $7.34 | $7.73 | $7.30 | $7.67 | $7.67 | 10,490,379 |
| 2024-05-06 | $7.50 | $7.53 | $7.34 | $7.37 | $7.37 | 3,881,141 |
| 2024-05-03 | $7.17 | $7.32 | $7.11 | $7.24 | $7.24 | 3,825,238 |
| 2024-05-02 | $6.90 | $7.27 | $6.83 | $7.15 | $7.15 | 9,824,030 |
| 2024-05-01 | $6.58 | $6.78 | $6.46 | $6.59 | $6.59 | 5,931,103 |
| 2024-04-30 | $6.97 | $7.17 | $6.54 | $6.54 | $6.54 | 7,959,797 |
| 2024-04-29 | $6.55 | $6.71 | $6.51 | $6.58 | $6.58 | 7,100,758 |
| 2024-04-26 | $6.34 | $6.53 | $6.29 | $6.34 | $6.34 | 2,884,409 |
| 2024-04-25 | $6.22 | $6.39 | $6.18 | $6.31 | $6.31 | 2,504,129 |
| 2024-04-24 | $6.20 | $6.31 | $6.11 | $6.27 | $6.27 | 4,117,473 |
| 2024-04-23 | $6.20 | $6.33 | $6.18 | $6.20 | $6.20 | 2,935,335 |
| 2024-04-22 | $6.20 | $6.30 | $6.11 | $6.17 | $6.17 | 3,322,827 |
| 2024-04-19 | $6.20 | $6.28 | $6.10 | $6.15 | $6.15 | 2,533,638 |
| 2024-04-18 | $6.44 | $6.45 | $6.18 | $6.23 | $6.23 | 4,145,100 |
| 2024-04-17 | $6.87 | $6.89 | $6.30 | $6.40 | $6.40 | 8,385,752 |
| 2024-04-16 | $6.83 | $6.91 | $6.77 | $6.89 | $6.89 | 2,128,179 |
| 2024-04-15 | $7.06 | $7.17 | $6.87 | $6.95 | $6.95 | 2,611,428 |
| 2024-04-12 | $7.25 | $7.25 | $6.95 | $6.95 | $6.95 | 3,459,822 |
| 2024-04-11 | $7.19 | $7.34 | $7.19 | $7.27 | $7.27 | 1,399,627 |
| 2024-04-10 | $7.27 | $7.32 | $7.16 | $7.23 | $7.23 | 2,742,252 |
| 2024-04-09 | $7.31 | $7.34 | $7.20 | $7.33 | $7.33 | 1,806,347 |
| 2024-04-08 | $7.06 | $7.15 | $6.96 | $7.09 | $7.09 | 1,745,334 |
| 2024-04-05 | $7.23 | $7.30 | $7.06 | $7.09 | $7.09 | 2,008,814 |
| 2024-04-04 | $7.62 | $7.68 | $7.22 | $7.22 | $7.22 | 1,320,028 |
| 2024-04-03 | $7.21 | $7.59 | $7.21 | $7.56 | $7.56 | 2,689,446 |
| 2024-04-02 | $7.35 | $7.45 | $7.23 | $7.34 | $7.34 | 1,870,182 |
| 2024-04-01 | $7.30 | $7.61 | $7.28 | $7.44 | $7.44 | 5,832,641 |
| 2024-03-28 | $7.30 | $7.36 | $7.17 | $7.21 | $7.21 | 1,719,008 |
| 2024-03-27 | $7.04 | $7.18 | $7.02 | $7.18 | $7.18 | 1,135,849 |
| 2024-03-26 | $6.91 | $7.11 | $6.84 | $7.09 | $7.09 | 2,098,033 |
| 2024-03-25 | $6.85 | $7.01 | $6.82 | $6.84 | $6.84 | 1,356,702 |
| 2024-03-22 | $6.95 | $7.06 | $6.89 | $6.90 | $6.90 | 1,348,402 |
| 2024-03-21 | $7.17 | $7.18 | $6.92 | $6.98 | $6.98 | 2,669,662 |
| 2024-03-20 | $7.02 | $7.12 | $6.98 | $7.10 | $7.10 | 2,962,157 |
| 2024-03-19 | $7.08 | $7.16 | $6.94 | $7.14 | $7.14 | 2,314,777 |
| 2024-03-18 | $7.30 | $7.30 | $7.10 | $7.11 | $7.11 | 1,888,757 |
| 2024-03-15 | $7.32 | $7.40 | $7.19 | $7.20 | $7.20 | 1,951,847 |
| 2024-03-14 | $7.52 | $7.52 | $7.16 | $7.30 | $7.30 | 4,212,073 |
| 2024-03-13 | $7.41 | $7.66 | $7.41 | $7.55 | $7.55 | 1,723,146 |
| 2024-03-12 | $7.49 | $7.65 | $7.36 | $7.50 | $7.50 | 3,280,338 |
| 2024-03-11 | $7.42 | $7.47 | $7.29 | $7.30 | $7.30 | 2,553,952 |
| 2024-03-08 | $7.50 | $7.55 | $7.30 | $7.30 | $7.30 | 1,332,123 |
| 2024-03-07 | $7.29 | $7.53 | $7.29 | $7.51 | $7.51 | 1,797,596 |
| 2024-03-06 | $7.43 | $7.61 | $7.37 | $7.39 | $7.39 | 2,962,281 |
| 2024-03-05 | $7.29 | $7.47 | $7.20 | $7.31 | $7.31 | 3,994,620 |
| 2024-03-04 | $7.20 | $7.53 | $7.03 | $7.33 | $7.33 | 3,484,744 |
| 2024-03-01 | $7.50 | $7.58 | $6.62 | $7.12 | $7.12 | 10,208,859 |
| 2024-02-29 | $8.16 | $8.25 | $7.21 | $7.73 | $7.73 | 9,480,542 |
| 2024-02-28 | $8.15 | $8.41 | $8.10 | $8.26 | $8.26 | 3,812,122 |
| 2024-02-27 | $8.61 | $8.65 | $8.27 | $8.33 | $8.33 | 4,559,364 |
| 2024-02-26 | $8.60 | $8.63 | $8.45 | $8.59 | $8.59 | 4,940,611 |
| 2024-02-23 | $8.18 | $8.86 | $8.14 | $8.59 | $8.59 | 3,297,997 |
| 2024-02-22 | $8.45 | $8.47 | $8.06 | $8.18 | $8.18 | 1,741,685 |
| 2024-02-21 | $8.54 | $8.54 | $8.31 | $8.35 | $8.35 | 1,404,211 |
| 2024-02-20 | $8.83 | $8.83 | $7.96 | $8.42 | $8.42 | 5,382,510 |
| 2024-02-16 | $9.17 | $9.24 | $8.81 | $8.83 | $8.83 | 4,339,725 |
| 2024-02-15 | $9.13 | $9.17 | $8.82 | $8.90 | $8.90 | 2,113,327 |
| 2024-02-14 | $9.28 | $9.39 | $9.10 | $9.18 | $9.18 | 2,005,932 |
| 2024-02-13 | $8.93 | $9.31 | $8.84 | $9.04 | $9.04 | 3,434,208 |
| 2024-02-12 | $8.93 | $9.23 | $8.83 | $9.20 | $9.20 | 2,887,886 |
| 2024-02-09 | $8.78 | $8.93 | $8.61 | $8.87 | $8.87 | 1,579,077 |
| 2024-02-08 | $8.63 | $9.14 | $8.63 | $8.77 | $8.77 | 2,479,273 |
| 2024-02-07 | $8.70 | $8.72 | $8.50 | $8.54 | $8.54 | 1,548,109 |
| 2024-02-06 | $8.51 | $8.89 | $8.41 | $8.76 | $8.76 | 2,400,605 |
| 2024-02-05 | $7.98 | $8.35 | $7.86 | $8.29 | $8.29 | 2,044,253 |
| 2024-02-02 | $8.02 | $8.08 | $7.89 | $8.00 | $8.00 | 919,824 |
| 2024-02-01 | $8.05 | $8.35 | $7.97 | $8.14 | $8.14 | 1,607,855 |
| 2024-01-31 | $7.90 | $8.13 | $7.80 | $7.81 | $7.81 | 1,843,522 |
| 2024-01-30 | $8.25 | $8.30 | $7.91 | $7.96 | $7.96 | 2,799,000 |
| 2024-01-29 | $8.50 | $8.50 | $8.20 | $8.45 | $8.45 | 1,353,870 |
| 2024-01-26 | $8.50 | $8.55 | $8.31 | $8.44 | $8.44 | 1,878,827 |
| 2024-01-25 | $8.76 | $8.89 | $8.48 | $8.51 | $8.51 | 4,229,024 |
| 2024-01-24 | $8.15 | $8.63 | $8.14 | $8.41 | $8.41 | 4,153,940 |
| 2024-01-23 | $7.50 | $8.13 | $7.47 | $7.91 | $7.91 | 4,870,887 |
| 2024-01-22 | $7.40 | $7.55 | $7.25 | $7.27 | $7.27 | 5,165,236 |
| 2024-01-19 | $7.73 | $7.75 | $7.48 | $7.61 | $7.61 | 2,091,575 |
| 2024-01-18 | $7.52 | $7.88 | $7.52 | $7.82 | $7.82 | 2,329,398 |
| 2024-01-17 | $7.77 | $7.80 | $7.35 | $7.41 | $7.41 | 5,580,501 |
| 2024-01-16 | $8.09 | $8.16 | $7.98 | $8.07 | $8.07 | 2,764,156 |
| 2024-01-12 | $8.35 | $8.57 | $8.17 | $8.21 | $8.21 | 2,107,169 |
| 2024-01-11 | $8.07 | $8.37 | $8.05 | $8.36 | $8.36 | 3,351,798 |
| 2024-01-10 | $8.54 | $8.61 | $7.93 | $7.99 | $7.99 | 5,877,828 |
| 2024-01-09 | $8.76 | $8.80 | $8.55 | $8.61 | $8.61 | 2,622,651 |
| 2024-01-08 | $8.93 | $8.95 | $8.71 | $8.81 | $8.81 | 2,232,101 |
| 2024-01-05 | $9.06 | $9.22 | $8.93 | $9.03 | $9.03 | 1,934,040 |
| 2024-01-04 | $9.19 | $9.22 | $9.00 | $9.12 | $9.12 | 2,137,890 |
| 2024-01-03 | $9.10 | $9.26 | $8.97 | $9.18 | $9.18 | 1,739,662 |
| 2024-01-02 | $8.83 | $9.56 | $8.78 | $9.23 | $9.23 | 7,784,353 |
| 2023-12-29 | $8.84 | $8.98 | $8.82 | $8.87 | $8.87 | 2,346,801 |
| 2023-12-28 | $8.78 | $9.25 | $8.69 | $8.91 | $8.91 | 3,595,863 |
| 2023-12-27 | $8.81 | $8.87 | $8.61 | $8.63 | $8.63 | 2,028,226 |
| 2023-12-26 | $8.81 | $8.81 | $8.67 | $8.78 | $8.78 | 1,529,491 |
| 2023-12-22 | $9.04 | $9.07 | $8.71 | $8.78 | $8.78 | 7,229,213 |
| 2023-12-21 | $8.73 | $9.25 | $8.64 | $9.21 | $9.21 | 6,239,705 |
| 2023-12-20 | $9.00 | $9.00 | $8.53 | $8.61 | $8.61 | 2,945,418 |
| 2023-12-19 | $8.69 | $9.00 | $8.63 | $8.96 | $8.96 | 4,026,527 |
| 2023-12-18 | $8.62 | $8.75 | $8.52 | $8.64 | $8.64 | 2,266,771 |
| 2023-12-15 | $8.90 | $9.01 | $8.54 | $8.64 | $8.64 | 3,900,223 |
| 2023-12-14 | $8.34 | $8.74 | $8.19 | $8.64 | $8.64 | 4,311,635 |
| 2023-12-13 | $7.93 | $8.37 | $7.89 | $8.33 | $8.33 | 2,805,943 |
| 2023-12-12 | $8.04 | $8.04 | $7.70 | $7.98 | $7.98 | 3,185,326 |
| 2023-12-11 | $7.81 | $8.06 | $7.69 | $8.00 | $8.00 | 3,827,249 |
| 2023-12-08 | $7.72 | $7.86 | $7.59 | $7.83 | $7.83 | 1,459,202 |
| 2023-12-07 | $7.72 | $7.92 | $7.63 | $7.72 | $7.72 | 2,633,465 |
| 2023-12-06 | $7.55 | $7.91 | $7.49 | $7.70 | $7.70 | 5,118,755 |
| 2023-12-05 | $7.03 | $7.45 | $7.03 | $7.42 | $7.42 | 4,369,482 |
| 2023-12-04 | $7.00 | $7.36 | $6.96 | $7.16 | $7.16 | 4,838,355 |
| 2023-12-01 | $6.94 | $7.02 | $6.87 | $6.96 | $6.96 | 2,464,664 |
| 2023-11-30 | $6.98 | $7.09 | $6.80 | $6.98 | $6.98 | 3,681,741 |
| 2023-11-29 | $7.23 | $7.28 | $6.99 | $6.99 | $6.99 | 2,710,129 |
| 2023-11-28 | $7.25 | $7.37 | $7.23 | $7.24 | $7.24 | 3,712,424 |
| 2023-11-27 | $7.39 | $7.39 | $7.24 | $7.27 | $7.27 | 2,390,337 |
| 2023-11-24 | $7.27 | $7.54 | $7.27 | $7.44 | $7.44 | 962,906 |
| 2023-11-22 | $7.15 | $7.32 | $7.15 | $7.30 | $7.30 | 3,880,861 |
| 2023-11-21 | $7.27 | $7.30 | $7.12 | $7.16 | $7.16 | 1,340,003 |
| 2023-11-20 | $7.35 | $7.76 | $7.26 | $7.38 | $7.38 | 3,615,304 |
| 2023-11-17 | $7.17 | $7.37 | $6.99 | $7.26 | $7.26 | 2,381,969 |
| 2023-11-16 | $7.25 | $7.34 | $7.04 | $7.09 | $7.09 | 1,433,514 |
| 2023-11-15 | $7.42 | $7.63 | $7.34 | $7.38 | $7.38 | 2,658,157 |
| 2023-11-14 | $7.06 | $7.38 | $7.02 | $7.26 | $7.26 | 5,504,202 |
| 2023-11-13 | $7.01 | $7.14 | $6.87 | $6.89 | $6.89 | 2,467,651 |
| 2023-11-10 | $7.14 | $7.23 | $6.87 | $7.15 | $7.15 | 5,123,275 |
| 2023-11-09 | $7.93 | $8.03 | $7.30 | $7.31 | $7.31 | 3,110,461 |
| 2023-11-08 | $7.75 | $7.88 | $7.45 | $7.86 | $7.86 | 4,581,955 |
| 2023-11-07 | $8.54 | $8.77 | $7.52 | $7.54 | $7.54 | 7,943,435 |
| 2023-11-06 | $8.69 | $9.07 | $8.68 | $8.91 | $8.91 | 4,780,410 |
| 2023-11-03 | $8.30 | $8.61 | $8.28 | $8.57 | $8.57 | 2,742,349 |
| 2023-11-02 | $8.11 | $8.31 | $8.04 | $8.05 | $8.05 | 2,088,476 |
| 2023-11-01 | $8.44 | $8.56 | $7.87 | $7.98 | $7.98 | 5,253,536 |
| 2023-10-31 | $8.47 | $8.49 | $8.24 | $8.44 | $8.44 | 2,446,934 |
| 2023-10-30 | $8.49 | $8.61 | $8.45 | $8.58 | $8.58 | 1,590,655 |
| 2023-10-27 | $8.48 | $8.48 | $8.19 | $8.39 | $8.39 | 1,497,110 |
| 2023-10-26 | $8.19 | $8.49 | $8.19 | $8.38 | $8.38 | 1,483,100 |
| 2023-10-25 | $8.40 | $8.55 | $8.20 | $8.22 | $8.22 | 1,769,533 |
| 2023-10-24 | $8.19 | $8.93 | $8.19 | $8.49 | $8.49 | 2,987,387 |
| 2023-10-23 | $8.04 | $8.43 | $7.99 | $8.26 | $8.26 | 1,577,760 |
| 2023-10-20 | $7.95 | $8.10 | $7.91 | $8.01 | $8.01 | 2,175,747 |
| 2023-10-19 | $8.19 | $8.19 | $7.86 | $8.03 | $8.03 | 3,223,699 |
| 2023-10-18 | $8.20 | $8.20 | $7.80 | $7.83 | $7.83 | 2,671,714 |
| 2023-10-17 | $8.66 | $8.70 | $8.23 | $8.24 | $8.24 | 4,226,888 |
| 2023-10-16 | $8.75 | $8.91 | $8.69 | $8.78 | $8.78 | 2,208,129 |
| 2023-10-13 | $8.99 | $9.01 | $8.78 | $8.79 | $8.79 | 1,871,621 |
| 2023-10-12 | $9.26 | $9.32 | $8.98 | $9.03 | $9.03 | 1,464,673 |
| 2023-10-11 | $9.39 | $9.53 | $9.26 | $9.28 | $9.28 | 1,643,616 |
| 2023-10-10 | $9.19 | $9.52 | $9.10 | $9.41 | $9.41 | 1,912,726 |
| 2023-10-09 | $9.45 | $9.48 | $9.05 | $9.18 | $9.18 | 1,733,729 |
| 2023-10-06 | $8.84 | $9.24 | $8.75 | $9.15 | $9.15 | 2,643,371 |
| 2023-10-05 | $8.80 | $8.85 | $8.62 | $8.81 | $8.81 | 1,825,409 |
| 2023-10-04 | $9.10 | $9.18 | $8.81 | $8.82 | $8.82 | 1,948,745 |
| 2023-10-03 | $9.17 | $9.35 | $9.11 | $9.13 | $9.13 | 1,767,971 |
| 2023-10-02 | $9.77 | $9.83 | $9.23 | $9.33 | $9.33 | 2,853,515 |
| 2023-09-29 | $9.49 | $10.10 | $9.46 | $9.89 | $9.89 | 3,404,379 |
| 2023-09-28 | $9.31 | $9.40 | $9.15 | $9.31 | $9.31 | 2,796,892 |
| 2023-09-27 | $9.23 | $9.47 | $9.08 | $9.43 | $9.43 | 1,927,000 |
| 2023-09-26 | $9.40 | $9.50 | $9.20 | $9.23 | $9.23 | 2,109,047 |
| 2023-09-25 | $9.55 | $9.63 | $9.48 | $9.52 | $9.52 | 1,442,149 |
| 2023-09-22 | $9.71 | $9.98 | $9.71 | $9.78 | $9.78 | 1,676,845 |
| 2023-09-21 | $10.02 | $10.09 | $9.62 | $9.62 | $9.62 | 2,848,017 |
| 2023-09-20 | $10.23 | $10.27 | $10.06 | $10.08 | $10.08 | 1,394,781 |
| 2023-09-19 | $10.45 | $10.53 | $10.09 | $10.23 | $10.23 | 1,691,561 |
| 2023-09-18 | $10.37 | $10.70 | $10.34 | $10.54 | $10.54 | 2,582,352 |
| 2023-09-15 | $10.40 | $10.43 | $10.24 | $10.41 | $10.41 | 2,368,906 |
| 2023-09-14 | $10.20 | $10.57 | $10.18 | $10.30 | $10.30 | 4,703,471 |
| 2023-09-13 | $10.11 | $10.27 | $10.09 | $10.11 | $10.11 | 952,216 |
| 2023-09-12 | $10.22 | $10.53 | $10.20 | $10.21 | $10.21 | 903,238 |
| 2023-09-11 | $10.24 | $10.39 | $10.16 | $10.26 | $10.26 | 1,042,786 |
| 2023-09-08 | $10.32 | $10.35 | $10.07 | $10.15 | $10.15 | 1,185,903 |
| 2023-09-07 | $10.51 | $10.54 | $10.19 | $10.24 | $10.24 | 4,689,239 |
| 2023-09-06 | $10.84 | $10.84 | $10.60 | $10.67 | $10.67 | 2,211,761 |
| 2023-09-05 | $11.09 | $11.10 | $10.45 | $10.86 | $10.86 | 4,033,171 |
| 2023-09-01 | $11.43 | $11.43 | $11.07 | $11.26 | $11.26 | 2,766,083 |
| 2023-08-31 | $10.91 | $11.29 | $10.81 | $11.22 | $11.22 | 3,258,160 |
| 2023-08-30 | $11.03 | $11.13 | $10.91 | $11.00 | $11.00 | 2,859,558 |
| 2023-08-29 | $11.30 | $11.41 | $11.15 | $11.16 | $11.16 | 1,443,545 |
| 2023-08-28 | $11.04 | $11.31 | $10.95 | $11.26 | $11.26 | 2,437,946 |
| 2023-08-25 | $10.96 | $11.10 | $10.76 | $10.98 | $10.98 | 2,322,848 |
| 2023-08-24 | $11.11 | $11.26 | $11.03 | $11.04 | $11.04 | 1,116,242 |
| 2023-08-23 | $10.96 | $11.16 | $10.89 | $11.08 | $11.08 | 1,411,364 |
| 2023-08-22 | $10.75 | $11.05 | $10.65 | $10.96 | $10.96 | 2,628,720 |
| 2023-08-21 | $10.59 | $10.71 | $10.45 | $10.55 | $10.55 | 1,776,775 |
| 2023-08-18 | $10.50 | $10.76 | $10.40 | $10.59 | $10.59 | 3,279,823 |
| 2023-08-17 | $11.07 | $11.07 | $10.71 | $10.77 | $10.77 | 2,713,029 |
| 2023-08-16 | $11.05 | $11.18 | $10.84 | $10.86 | $10.86 | 2,945,205 |
| 2023-08-15 | $11.64 | $11.77 | $11.21 | $11.24 | $11.24 | 3,087,923 |
| 2023-08-14 | $11.89 | $11.98 | $11.73 | $11.91 | $11.91 | 1,851,596 |
| 2023-08-11 | $12.38 | $12.40 | $11.92 | $12.00 | $12.00 | 2,638,969 |
| 2023-08-10 | $12.82 | $13.06 | $12.59 | $12.63 | $12.63 | 1,446,696 |
| 2023-08-09 | $12.77 | $12.77 | $12.42 | $12.62 | $12.62 | 1,785,818 |
| 2023-08-08 | $12.77 | $12.88 | $12.57 | $12.59 | $12.59 | 2,190,247 |
| 2023-08-07 | $13.05 | $13.11 | $12.78 | $13.05 | $13.05 | 2,361,874 |
| 2023-08-04 | $12.75 | $13.11 | $12.66 | $12.86 | $12.86 | 2,067,878 |
| 2023-08-03 | $12.99 | $13.22 | $12.73 | $12.73 | $12.73 | 1,646,975 |
| 2023-08-02 | $13.12 | $13.12 | $12.51 | $12.86 | $12.86 | 3,829,383 |
| 2023-08-01 | $12.77 | $13.88 | $12.65 | $13.17 | $13.17 | 6,218,616 |
| 2023-07-31 | $13.59 | $13.91 | $13.43 | $13.62 | $13.62 | 7,880,793 |
| 2023-07-28 | $13.08 | $13.50 | $13.03 | $13.45 | $13.45 | 3,873,696 |
| 2023-07-27 | $13.20 | $13.38 | $12.79 | $12.85 | $12.85 | 4,566,133 |
| 2023-07-26 | $12.97 | $13.14 | $12.93 | $13.07 | $13.07 | 2,875,481 |
| 2023-07-25 | $13.11 | $13.18 | $12.84 | $13.06 | $13.06 | 3,249,564 |
| 2023-07-24 | $12.87 | $13.27 | $12.68 | $12.86 | $12.86 | 18,509,755 |
| 2023-07-21 | $13.07 | $13.18 | $12.87 | $12.98 | $12.98 | 1,674,093 |
| 2023-07-20 | $12.80 | $13.29 | $12.74 | $12.96 | $12.96 | 1,619,682 |
| 2023-07-19 | $13.10 | $13.25 | $12.86 | $13.02 | $13.02 | 2,838,152 |
| 2023-07-18 | $13.28 | $13.36 | $12.85 | $13.00 | $13.00 | 3,609,001 |
| 2023-07-17 | $13.63 | $13.64 | $13.22 | $13.39 | $13.39 | 1,786,813 |
| 2023-07-14 | $13.61 | $13.86 | $13.53 | $13.77 | $13.77 | 1,675,218 |
| 2023-07-13 | $13.55 | $13.89 | $13.53 | $13.70 | $13.70 | 2,477,175 |
| 2023-07-12 | $13.24 | $13.72 | $13.22 | $13.47 | $13.47 | 4,005,071 |
| 2023-07-11 | $12.70 | $13.04 | $12.59 | $13.04 | $13.04 | 3,304,985 |
| 2023-07-10 | $12.00 | $12.65 | $11.98 | $12.64 | $12.64 | 1,923,601 |
| 2023-07-07 | $11.50 | $12.09 | $11.50 | $12.00 | $12.00 | 2,241,402 |
| 2023-07-06 | $12.00 | $12.00 | $11.48 | $11.59 | $11.59 | 2,628,774 |
| 2023-07-05 | $12.63 | $12.63 | $12.03 | $12.12 | $12.12 | 1,974,274 |
| 2023-07-03 | $12.41 | $12.84 | $12.41 | $12.70 | $12.70 | 1,180,861 |
| 2023-06-30 | $12.20 | $12.23 | $11.93 | $12.21 | $12.21 | 2,226,231 |
| 2023-06-29 | $12.28 | $12.32 | $12.00 | $12.20 | $12.20 | 2,090,963 |
| 2023-06-28 | $12.42 | $12.65 | $12.09 | $12.29 | $12.29 | 4,061,688 |
| 2023-06-27 | $12.59 | $12.75 | $12.48 | $12.67 | $12.67 | 2,975,635 |
| 2023-06-26 | $12.72 | $13.13 | $12.66 | $12.73 | $12.73 | 2,061,860 |
| 2023-06-23 | $12.54 | $12.95 | $12.44 | $12.86 | $12.86 | 2,469,318 |
| 2023-06-22 | $13.18 | $13.18 | $12.76 | $12.83 | $12.83 | 1,485,181 |
| 2023-06-21 | $12.72 | $13.17 | $12.72 | $13.09 | $13.09 | 2,004,908 |
| 2023-06-20 | $13.15 | $13.22 | $12.75 | $12.90 | $12.90 | 4,004,086 |
| 2023-06-16 | $12.38 | $12.66 | $12.34 | $12.52 | $12.52 | 2,059,403 |
| 2023-06-15 | $12.46 | $12.47 | $12.19 | $12.37 | $12.37 | 1,108,580 |
| 2023-06-14 | $12.03 | $12.35 | $12.03 | $12.31 | $12.31 | 1,157,390 |
| 2023-06-13 | $12.28 | $12.48 | $12.00 | $12.10 | $12.10 | 1,249,372 |
| 2023-06-12 | $12.26 | $12.31 | $12.11 | $12.18 | $12.18 | 2,153,618 |
| 2023-06-09 | $12.12 | $12.30 | $12.04 | $12.10 | $12.10 | 1,000,860 |
| 2023-06-08 | $12.16 | $12.36 | $12.03 | $12.24 | $12.24 | 1,631,502 |
| 2023-06-07 | $11.78 | $12.19 | $11.77 | $12.17 | $12.17 | 3,328,593 |
| 2023-06-06 | $11.56 | $11.92 | $11.54 | $11.82 | $11.82 | 1,509,010 |
| 2023-06-05 | $11.60 | $11.82 | $11.55 | $11.56 | $11.56 | 2,396,093 |
| 2023-06-02 | $11.40 | $11.84 | $11.33 | $11.65 | $11.65 | 3,431,654 |
| 2023-06-01 | $10.90 | $11.52 | $10.59 | $11.12 | $11.12 | 6,985,639 |
| 2023-05-31 | $10.75 | $11.06 | $10.49 | $11.05 | $11.05 | 3,842,049 |
| 2023-05-30 | $11.20 | $11.49 | $10.72 | $10.77 | $10.77 | 3,092,185 |
| 2023-05-26 | $11.22 | $11.22 | $11.01 | $11.08 | $11.08 | 1,500,544 |
| 2023-05-25 | $11.06 | $11.41 | $11.04 | $11.09 | $11.09 | 3,051,231 |
| 2023-05-24 | $10.52 | $11.28 | $10.30 | $11.25 | $11.25 | 5,599,839 |
| 2023-05-23 | $11.25 | $11.35 | $10.58 | $10.83 | $10.83 | 5,189,247 |
| 2023-05-22 | $11.55 | $11.87 | $11.36 | $11.41 | $11.41 | 2,714,198 |
| 2023-05-19 | $11.64 | $11.64 | $11.18 | $11.47 | $11.47 | 2,896,102 |
| 2023-05-18 | $11.53 | $11.64 | $11.22 | $11.44 | $11.44 | 3,184,943 |
| 2023-05-17 | $11.44 | $11.76 | $11.31 | $11.54 | $11.54 | 3,188,346 |
| 2023-05-16 | $11.45 | $11.58 | $11.25 | $11.30 | $11.30 | 2,437,055 |
| 2023-05-15 | $11.32 | $11.67 | $11.24 | $11.59 | $11.59 | 2,806,865 |
| 2023-05-12 | $11.42 | $11.56 | $11.15 | $11.19 | $11.19 | 3,396,758 |
| 2023-05-11 | $11.51 | $11.75 | $11.39 | $11.57 | $11.57 | 3,265,633 |
| 2023-05-10 | $12.14 | $12.45 | $11.22 | $11.64 | $11.64 | 7,213,638 |
| 2023-05-09 | $12.45 | $12.66 | $12.26 | $12.42 | $12.42 | 6,648,245 |
| 2023-05-08 | $12.80 | $12.89 | $12.40 | $12.71 | $12.71 | 4,577,293 |
| 2023-05-05 | $12.84 | $13.15 | $12.63 | $13.01 | $13.01 | 2,620,902 |
| 2023-05-04 | $12.74 | $12.92 | $12.59 | $12.73 | $12.73 | 2,352,059 |
| 2023-05-03 | $13.03 | $13.30 | $12.73 | $12.87 | $12.87 | 3,864,229 |
| 2023-05-02 | $13.69 | $13.74 | $13.29 | $13.42 | $13.42 | 2,654,334 |
| 2023-05-01 | $13.99 | $14.00 | $13.68 | $13.75 | $13.75 | 4,304,053 |
| 2023-04-28 | $12.70 | $13.76 | $12.61 | $13.64 | $13.64 | 3,037,599 |
| 2023-04-27 | $13.07 | $13.09 | $12.48 | $12.78 | $12.78 | 2,400,219 |
| 2023-04-26 | $13.36 | $13.38 | $12.89 | $12.92 | $12.92 | 2,412,060 |
| 2023-04-25 | $13.60 | $13.67 | $13.16 | $13.23 | $13.23 | 3,969,097 |
| 2023-04-24 | $14.23 | $14.36 | $13.83 | $13.86 | $13.86 | 2,105,653 |
| 2023-04-21 | $13.80 | $14.40 | $13.65 | $14.39 | $14.39 | 3,098,669 |
| 2023-04-20 | $14.04 | $14.46 | $13.79 | $13.88 | $13.88 | 4,864,818 |
| 2023-04-19 | $13.16 | $13.71 | $13.16 | $13.52 | $13.52 | 4,407,671 |
| 2023-04-18 | $13.15 | $13.36 | $13.09 | $13.34 | $13.34 | 2,102,058 |
| 2023-04-17 | $13.10 | $13.34 | $12.95 | $13.03 | $13.03 | 2,562,777 |
| 2023-04-14 | $12.84 | $12.90 | $12.55 | $12.84 | $12.84 | 1,851,401 |
| 2023-04-13 | $12.72 | $13.08 | $12.65 | $12.84 | $12.84 | 2,628,872 |
| 2023-04-12 | $12.48 | $12.80 | $12.48 | $12.57 | $12.57 | 3,105,974 |
| 2023-04-11 | $12.86 | $13.09 | $12.44 | $12.49 | $12.49 | 4,108,614 |
| 2023-04-10 | $12.47 | $13.05 | $12.47 | $12.85 | $12.85 | 3,253,647 |
| 2023-04-06 | $12.53 | $12.70 | $12.30 | $12.63 | $12.63 | 1,754,693 |
| 2023-04-05 | $12.60 | $12.68 | $12.23 | $12.38 | $12.38 | 1,770,060 |
| 2023-04-04 | $12.84 | $13.04 | $12.55 | $12.70 | $12.70 | 2,455,469 |
| 2023-04-03 | $13.31 | $13.55 | $12.91 | $12.95 | $12.95 | 4,117,933 |
| 2023-03-31 | $12.46 | $12.92 | $12.36 | $12.73 | $12.73 | 1,470,690 |
| 2023-03-30 | $12.79 | $12.84 | $12.32 | $12.38 | $12.38 | 1,666,088 |
| 2023-03-29 | $12.45 | $12.81 | $12.38 | $12.62 | $12.62 | 2,533,490 |
| 2023-03-28 | $12.20 | $12.53 | $12.13 | $12.49 | $12.49 | 2,631,928 |
| 2023-03-27 | $11.99 | $12.17 | $11.80 | $12.13 | $12.13 | 1,953,326 |
| 2023-03-24 | $11.54 | $12.19 | $11.52 | $12.02 | $12.02 | 3,103,167 |
| 2023-03-23 | $11.88 | $12.10 | $11.58 | $11.78 | $11.78 | 1,976,256 |
| 2023-03-22 | $12.19 | $12.19 | $11.70 | $11.71 | $11.71 | 2,312,339 |
| 2023-03-21 | $11.98 | $12.16 | $11.93 | $12.00 | $12.00 | 3,472,995 |
| 2023-03-20 | $11.46 | $12.03 | $11.44 | $11.89 | $11.89 | 2,287,060 |
| 2023-03-17 | $11.68 | $11.71 | $11.37 | $11.67 | $11.67 | 3,398,811 |
| 2023-03-16 | $11.32 | $11.79 | $11.32 | $11.64 | $11.64 | 2,880,870 |
| 2023-03-15 | $12.00 | $12.01 | $11.27 | $11.57 | $11.57 | 3,515,098 |
| 2023-03-14 | $12.15 | $12.50 | $12.11 | $12.24 | $12.24 | 2,086,569 |
| 2023-03-13 | $12.30 | $12.38 | $12.04 | $12.13 | $12.13 | 2,289,947 |
| 2023-03-10 | $12.31 | $12.73 | $12.28 | $12.41 | $12.41 | 2,911,999 |
| 2023-03-09 | $13.19 | $13.39 | $12.50 | $12.55 | $12.55 | 3,797,629 |
| 2023-03-08 | $13.58 | $13.65 | $13.16 | $13.41 | $13.41 | 2,034,668 |
| 2023-03-07 | $13.56 | $13.69 | $13.26 | $13.28 | $13.28 | 2,675,876 |
| 2023-03-06 | $14.00 | $14.08 | $13.58 | $13.64 | $13.64 | 2,852,219 |
| 2023-03-03 | $13.87 | $14.11 | $13.85 | $13.98 | $13.98 | 3,699,275 |
| 2023-03-02 | $13.50 | $13.90 | $13.33 | $13.87 | $13.87 | 2,973,727 |
| 2023-03-01 | $13.36 | $13.88 | $13.28 | $13.74 | $13.74 | 5,479,768 |
| 2023-02-28 | $12.41 | $12.84 | $12.02 | $12.78 | $12.78 | 3,195,744 |
| 2023-02-27 | $12.20 | $12.53 | $12.01 | $12.41 | $12.41 | 3,755,650 |
| 2023-02-24 | $12.14 | $12.19 | $11.88 | $12.04 | $12.04 | 3,300,664 |
| 2023-02-23 | $12.81 | $12.88 | $12.28 | $12.31 | $12.31 | 3,142,174 |
| 2023-02-22 | $12.50 | $12.73 | $12.26 | $12.68 | $12.68 | 3,428,299 |
| 2023-02-21 | $12.46 | $12.78 | $12.23 | $12.46 | $12.46 | 2,842,973 |
| 2023-02-17 | $12.91 | $12.93 | $12.52 | $12.57 | $12.57 | 2,584,072 |
| 2023-02-16 | $12.91 | $13.28 | $12.91 | $13.11 | $13.11 | 2,171,613 |
| 2023-02-15 | $13.15 | $13.34 | $12.98 | $13.14 | $13.14 | 1,860,327 |
| 2023-02-14 | $13.17 | $13.67 | $13.11 | $13.43 | $13.43 | 2,635,900 |
| 2023-02-13 | $13.10 | $13.43 | $12.99 | $13.35 | $13.35 | 2,962,667 |
| 2023-02-10 | $12.80 | $13.07 | $12.64 | $12.94 | $12.94 | 1,938,441 |
| 2023-02-09 | $13.21 | $13.38 | $12.94 | $13.00 | $13.00 | 5,025,138 |
| 2023-02-08 | $13.00 | $13.12 | $12.51 | $12.54 | $12.54 | 3,028,008 |
| 2023-02-07 | $13.20 | $13.46 | $12.73 | $13.07 | $13.07 | 5,245,756 |
| 2023-02-06 | $12.91 | $13.22 | $12.85 | $13.16 | $13.16 | 4,166,024 |
| 2023-02-03 | $13.19 | $13.82 | $13.17 | $13.37 | $13.37 | 3,752,103 |
| 2023-02-02 | $13.55 | $13.60 | $13.11 | $13.36 | $13.36 | 3,324,550 |
| 2023-02-01 | $13.94 | $14.11 | $13.33 | $13.67 | $13.67 | 3,272,493 |
| 2023-01-31 | $13.15 | $13.90 | $13.15 | $13.66 | $13.66 | 4,412,532 |
| 2023-01-30 | $13.00 | $13.38 | $12.61 | $13.25 | $13.25 | 6,802,298 |
| 2023-01-27 | $13.43 | $14.24 | $13.43 | $13.55 | $13.55 | 4,643,341 |
| 2023-01-26 | $13.13 | $13.64 | $12.71 | $13.58 | $13.58 | 5,931,259 |
| 2023-01-25 | $12.78 | $13.04 | $12.68 | $12.69 | $12.69 | 11,190,603 |
| 2023-01-24 | $13.41 | $13.68 | $13.07 | $13.10 | $13.10 | 4,342,627 |
| 2023-01-23 | $13.20 | $13.47 | $13.02 | $13.45 | $13.45 | 3,178,146 |
| 2023-01-20 | $13.26 | $13.77 | $13.16 | $13.21 | $13.21 | 4,522,284 |
| 2023-01-19 | $12.99 | $13.37 | $12.94 | $13.02 | $13.02 | 3,985,095 |
| 2023-01-18 | $13.27 | $13.38 | $12.76 | $12.91 | $12.91 | 4,251,991 |
| 2023-01-17 | $13.35 | $13.35 | $12.69 | $13.08 | $13.08 | 4,451,760 |
| 2023-01-13 | $13.54 | $13.90 | $13.54 | $13.62 | $13.62 | 3,772,047 |
| 2023-01-12 | $13.40 | $14.15 | $13.32 | $13.58 | $13.58 | 7,493,774 |
| 2023-01-11 | $13.47 | $13.63 | $13.30 | $13.59 | $13.59 | 4,911,490 |
| 2023-01-10 | $13.59 | $13.89 | $13.47 | $13.79 | $13.79 | 4,925,458 |
| 2023-01-09 | $13.10 | $13.84 | $13.10 | $13.27 | $13.27 | 3,454,421 |
| 2023-01-06 | $13.13 | $13.52 | $12.77 | $12.94 | $12.94 | 4,262,453 |
| 2023-01-05 | $12.71 | $13.43 | $12.70 | $13.42 | $13.42 | 4,206,094 |
| 2023-01-04 | $12.50 | $13.39 | $12.40 | $13.10 | $13.10 | 5,578,440 |
| 2023-01-03 | $11.99 | $12.41 | $11.87 | $11.98 | $11.98 | 6,648,850 |
| 2022-12-30 | $11.13 | $11.67 | $11.02 | $11.50 | $11.50 | 3,218,303 |
| 2022-12-29 | $11.32 | $11.62 | $11.01 | $11.31 | $11.31 | 3,580,466 |
| 2022-12-28 | $11.99 | $11.99 | $11.13 | $11.22 | $11.22 | 6,363,935 |
| 2022-12-27 | $11.55 | $12.14 | $11.37 | $12.07 | $12.07 | 5,402,104 |
| 2022-12-23 | $11.43 | $11.47 | $11.05 | $11.17 | $11.17 | 1,833,528 |
| 2022-12-22 | $11.46 | $11.53 | $11.20 | $11.43 | $11.43 | 2,755,258 |
| 2022-12-21 | $11.23 | $11.48 | $11.02 | $11.43 | $11.43 | 3,787,847 |
| 2022-12-20 | $10.97 | $11.37 | $10.84 | $11.18 | $11.18 | 3,233,938 |
| 2022-12-19 | $11.26 | $11.46 | $10.74 | $11.07 | $11.07 | 6,334,755 |
| 2022-12-16 | $11.82 | $12.35 | $11.63 | $12.03 | $12.03 | 5,881,622 |
| 2022-12-15 | $11.58 | $11.95 | $11.43 | $11.82 | $11.82 | 5,979,206 |
| 2022-12-14 | $11.79 | $11.83 | $11.37 | $11.62 | $11.62 | 6,441,172 |
| 2022-12-13 | $12.15 | $12.15 | $11.40 | $11.86 | $11.86 | 4,852,845 |
| 2022-12-12 | $11.03 | $11.52 | $10.71 | $11.52 | $11.52 | 7,662,886 |
| 2022-12-09 | $11.32 | $12.18 | $11.21 | $11.32 | $11.32 | 10,259,331 |
| 2022-12-08 | $11.00 | $12.05 | $11.00 | $11.60 | $11.60 | 21,929,550 |
| 2022-12-07 | $9.65 | $10.40 | $9.45 | $10.40 | $10.40 | 11,878,895 |
| 2022-12-06 | $9.65 | $10.07 | $9.60 | $10.06 | $10.06 | 8,220,846 |
| 2022-12-05 | $9.50 | $9.65 | $9.12 | $9.53 | $9.53 | 11,147,776 |
| 2022-12-02 | $8.72 | $9.11 | $8.57 | $9.00 | $9.00 | 5,727,911 |
| 2022-12-01 | $8.38 | $8.79 | $8.30 | $8.75 | $8.75 | 4,705,219 |
| 2022-11-30 | $8.10 | $8.56 | $7.96 | $8.53 | $8.53 | 9,986,982 |
| 2022-11-29 | $7.52 | $8.09 | $7.47 | $7.95 | $7.95 | 8,574,677 |
| 2022-11-28 | $7.09 | $7.37 | $6.70 | $7.24 | $7.24 | 9,129,661 |
| 2022-11-25 | $6.81 | $6.95 | $6.58 | $6.59 | $6.59 | 3,186,931 |
| 2022-11-23 | $6.78 | $6.81 | $6.55 | $6.75 | $6.75 | 1,753,117 |
| 2022-11-22 | $6.76 | $6.79 | $6.55 | $6.67 | $6.67 | 3,121,215 |
| 2022-11-21 | $7.08 | $7.09 | $6.76 | $6.83 | $6.83 | 3,506,429 |
| 2022-11-18 | $7.61 | $7.70 | $7.27 | $7.43 | $7.43 | 3,108,380 |
| 2022-11-17 | $7.12 | $7.90 | $7.10 | $7.64 | $7.64 | 4,464,116 |
| 2022-11-16 | $7.46 | $7.71 | $7.18 | $7.42 | $7.42 | 2,960,374 |
| 2022-11-15 | $7.67 | $7.90 | $7.55 | $7.56 | $7.56 | 6,849,399 |
| 2022-11-14 | $7.50 | $7.69 | $7.26 | $7.36 | $7.36 | 4,701,366 |
| 2022-11-11 | $7.02 | $7.50 | $6.95 | $7.38 | $7.38 | 6,068,746 |
| 2022-11-10 | $6.28 | $6.57 | $6.23 | $6.57 | $6.57 | 5,160,189 |
| 2022-11-09 | $6.22 | $6.25 | $5.97 | $6.05 | $6.05 | 2,890,719 |
| 2022-11-08 | $6.36 | $6.55 | $6.14 | $6.40 | $6.40 | 3,602,833 |
| 2022-11-07 | $6.60 | $6.72 | $6.38 | $6.39 | $6.39 | 7,004,587 |
| 2022-11-04 | $6.55 | $6.63 | $6.21 | $6.43 | $6.43 | 4,346,900 |
| 2022-11-03 | $5.91 | $6.08 | $5.75 | $5.90 | $5.90 | 4,664,568 |
| 2022-11-02 | $5.66 | $6.20 | $5.48 | $6.01 | $6.01 | 5,649,665 |
| 2022-11-01 | $6.02 | $6.05 | $5.58 | $5.70 | $5.70 | 5,098,356 |
| 2022-10-31 | $5.59 | $5.59 | $5.29 | $5.47 | $5.47 | 5,176,893 |
| 2022-10-28 | $4.75 | $5.37 | $4.73 | $5.32 | $5.32 | 7,541,329 |
| 2022-10-27 | $5.09 | $5.23 | $4.83 | $4.87 | $4.87 | 5,233,832 |
| 2022-10-26 | $5.01 | $5.40 | $5.01 | $5.16 | $5.16 | 7,500,615 |
| 2022-10-25 | $5.53 | $5.64 | $4.98 | $5.01 | $5.01 | 8,304,423 |
| 2022-10-24 | $5.45 | $5.56 | $5.01 | $5.46 | $5.46 | 9,301,937 |
| 2022-10-21 | $5.86 | $6.23 | $5.84 | $6.18 | $6.18 | 4,420,556 |
| 2022-10-20 | $5.62 | $6.07 | $5.58 | $5.93 | $5.93 | 6,524,117 |
| 2022-10-19 | $6.09 | $6.32 | $5.43 | $5.55 | $5.55 | 8,165,162 |
| 2022-10-18 | $6.38 | $6.68 | $6.29 | $6.32 | $6.32 | 3,298,313 |
| 2022-10-17 | $6.44 | $6.47 | $6.06 | $6.25 | $6.25 | 6,274,288 |
| 2022-10-14 | $6.84 | $6.85 | $6.23 | $6.28 | $6.28 | 4,063,074 |
| 2022-10-13 | $6.84 | $7.15 | $6.61 | $6.65 | $6.65 | 5,945,301 |
| 2022-10-12 | $7.12 | $7.31 | $6.87 | $7.12 | $7.12 | 4,345,012 |
| 2022-10-11 | $7.40 | $7.51 | $6.95 | $7.23 | $7.23 | 10,290,774 |
| 2022-10-10 | $7.73 | $7.74 | $7.23 | $7.50 | $7.50 | 10,135,344 |
| 2022-10-07 | $7.77 | $8.14 | $7.71 | $8.09 | $8.09 | 7,175,308 |
| 2022-10-06 | $7.58 | $8.18 | $7.36 | $7.89 | $7.89 | 8,372,800 |
| 2022-10-05 | $7.60 | $7.85 | $7.39 | $7.54 | $7.54 | 3,992,425 |
| 2022-10-04 | $7.15 | $7.73 | $7.12 | $7.73 | $7.73 | 6,024,847 |
| 2022-10-03 | $6.65 | $7.11 | $6.62 | $6.94 | $6.94 | 4,411,205 |
| 2022-09-30 | $6.49 | $6.86 | $6.41 | $6.63 | $6.63 | 3,875,060 |
| 2022-09-29 | $6.44 | $6.66 | $6.32 | $6.55 | $6.55 | 5,780,002 |
| 2022-09-28 | $6.30 | $6.66 | $6.19 | $6.56 | $6.56 | 6,324,895 |
| 2022-09-27 | $6.74 | $6.88 | $6.39 | $6.39 | $6.39 | 10,951,044 |
| 2022-09-26 | $5.99 | $7.17 | $5.99 | $6.65 | $6.65 | 34,741,071 |
| 2022-09-23 | $5.06 | $5.39 | $4.97 | $5.30 | $5.30 | 3,972,677 |
| 2022-09-22 | $5.72 | $5.80 | $5.18 | $5.21 | $5.21 | 4,494,676 |
| 2022-09-21 | $6.05 | $6.13 | $5.57 | $5.60 | $5.60 | 4,484,448 |
| 2022-09-20 | $6.19 | $6.44 | $5.98 | $6.05 | $6.05 | 9,929,675 |
| 2022-09-19 | $5.81 | $5.87 | $5.69 | $5.82 | $5.82 | 1,435,682 |
| 2022-09-16 | $5.70 | $5.86 | $5.53 | $5.81 | $5.81 | 2,592,687 |
| 2022-09-15 | $5.59 | $6.13 | $5.55 | $5.83 | $5.83 | 4,831,270 |
| 2022-09-14 | $5.48 | $5.61 | $5.21 | $5.55 | $5.55 | 2,539,715 |
| 2022-09-13 | $5.67 | $5.87 | $5.36 | $5.49 | $5.49 | 4,118,356 |
| 2022-09-12 | $5.58 | $5.78 | $5.55 | $5.71 | $5.71 | 2,314,448 |
| 2022-09-09 | $5.41 | $5.60 | $5.30 | $5.50 | $5.50 | 2,274,796 |
| 2022-09-08 | $5.18 | $5.31 | $5.03 | $5.28 | $5.28 | 1,959,662 |
| 2022-09-07 | $5.01 | $5.23 | $4.99 | $5.22 | $5.22 | 1,924,395 |
| 2022-09-06 | $5.31 | $5.32 | $5.00 | $5.04 | $5.04 | 2,320,121 |
| 2022-09-02 | $5.42 | $5.42 | $4.95 | $5.12 | $5.12 | 3,881,338 |
| 2022-09-01 | $5.60 | $5.76 | $5.34 | $5.37 | $5.37 | 2,623,125 |
| 2022-08-31 | $5.64 | $5.83 | $5.50 | $5.76 | $5.76 | 3,248,153 |
| 2022-08-30 | $5.99 | $6.07 | $5.35 | $5.52 | $5.52 | 5,721,271 |
| 2022-08-29 | $5.89 | $6.25 | $5.81 | $6.08 | $6.08 | 3,401,013 |
| 2022-08-26 | $5.98 | $5.99 | $5.60 | $5.88 | $5.88 | 3,988,559 |
| 2022-08-25 | $5.34 | $6.07 | $5.33 | $5.77 | $5.77 | 9,652,894 |
| 2022-08-24 | $4.95 | $5.22 | $4.85 | $5.19 | $5.19 | 1,464,330 |
| 2022-08-23 | $5.07 | $5.21 | $5.03 | $5.04 | $5.04 | 2,773,592 |
| 2022-08-22 | $5.24 | $5.27 | $4.84 | $5.07 | $5.07 | 6,937,072 |
| 2022-08-19 | $5.61 | $5.80 | $5.30 | $5.36 | $5.36 | 3,749,319 |
| 2022-08-18 | $5.91 | $6.06 | $5.54 | $5.63 | $5.63 | 4,936,489 |
| 2022-08-17 | $5.38 | $5.65 | $5.35 | $5.53 | $5.53 | 3,999,179 |
| 2022-08-16 | $5.60 | $5.73 | $5.40 | $5.45 | $5.45 | 2,450,554 |
| 2022-08-15 | $5.23 | $5.70 | $5.19 | $5.60 | $5.60 | 6,156,178 |
| 2022-08-12 | $5.12 | $5.38 | $5.08 | $5.28 | $5.28 | 3,311,852 |
| 2022-08-11 | $5.37 | $5.54 | $5.16 | $5.24 | $5.24 | 2,201,242 |
| 2022-08-10 | $5.25 | $5.30 | $5.13 | $5.20 | $5.20 | 1,638,374 |
| 2022-08-09 | $5.27 | $5.28 | $5.08 | $5.17 | $5.17 | 1,637,666 |
| 2022-08-08 | $5.35 | $5.51 | $5.29 | $5.31 | $5.31 | 2,022,226 |
| 2022-08-05 | $5.05 | $5.36 | $4.96 | $5.33 | $5.33 | 2,653,161 |
| 2022-08-04 | $5.14 | $5.22 | $4.99 | $5.03 | $5.03 | 1,463,151 |
| 2022-08-03 | $5.08 | $5.19 | $5.06 | $5.12 | $5.12 | 1,808,241 |
| 2022-08-02 | $5.00 | $5.17 | $4.95 | $5.08 | $5.08 | 2,227,649 |
| 2022-08-01 | $5.13 | $5.25 | $4.92 | $5.10 | $5.10 | 3,127,529 |
| 2022-07-29 | $5.31 | $5.39 | $5.08 | $5.15 | $5.15 | 3,364,312 |
| 2022-07-28 | $5.70 | $5.78 | $5.40 | $5.44 | $5.44 | 1,983,336 |
| 2022-07-27 | $5.75 | $5.94 | $5.65 | $5.74 | $5.74 | 2,083,387 |
| 2022-07-26 | $5.75 | $5.75 | $5.62 | $5.70 | $5.70 | 1,236,505 |
| 2022-07-25 | $5.64 | $5.76 | $5.52 | $5.72 | $5.72 | 1,341,014 |
| 2022-07-22 | $5.75 | $5.85 | $5.57 | $5.63 | $5.63 | 2,281,103 |
| 2022-07-21 | $5.82 | $5.90 | $5.70 | $5.78 | $5.78 | 2,803,828 |
| 2022-07-20 | $5.50 | $5.79 | $5.43 | $5.73 | $5.73 | 4,360,554 |
| 2022-07-19 | $5.01 | $5.30 | $5.01 | $5.29 | $5.29 | 3,015,126 |
| 2022-07-18 | $4.99 | $5.26 | $4.91 | $4.92 | $4.92 | 5,169,039 |
| 2022-07-15 | $4.70 | $4.91 | $4.70 | $4.85 | $4.85 | 3,723,215 |
| 2022-07-14 | $4.89 | $5.03 | $4.80 | $4.81 | $4.81 | 9,146,931 |
| 2022-07-13 | $4.98 | $5.13 | $4.87 | $4.99 | $4.99 | 2,409,804 |
| 2022-07-12 | $4.99 | $5.14 | $4.90 | $5.05 | $5.05 | 3,222,304 |
| 2022-07-11 | $5.16 | $5.25 | $4.83 | $5.06 | $5.06 | 5,127,316 |
| 2022-07-08 | $5.52 | $5.75 | $5.51 | $5.60 | $5.60 | 3,319,118 |
| 2022-07-07 | $5.51 | $5.77 | $5.50 | $5.62 | $5.62 | 3,590,286 |
| 2022-07-06 | $5.82 | $5.90 | $5.30 | $5.42 | $5.42 | 4,121,570 |
| 2022-07-05 | $5.87 | $6.00 | $5.72 | $5.89 | $5.89 | 2,582,342 |
| 2022-07-01 | $5.74 | $6.04 | $5.71 | $6.02 | $6.02 | 2,506,454 |
| 2022-06-30 | $6.04 | $6.04 | $5.75 | $5.75 | $5.75 | 3,737,461 |
| 2022-06-29 | $6.24 | $6.26 | $6.05 | $6.18 | $6.18 | 2,576,756 |
| 2022-06-28 | $6.48 | $6.67 | $6.15 | $6.17 | $6.17 | 5,720,755 |
| 2022-06-27 | $6.20 | $6.24 | $5.84 | $5.87 | $5.87 | 2,477,076 |
| 2022-06-24 | $5.79 | $6.20 | $5.79 | $6.11 | $6.11 | 2,882,585 |
| 2022-06-23 | $5.68 | $5.69 | $5.46 | $5.65 | $5.65 | 3,139,942 |
| 2022-06-22 | $5.33 | $5.68 | $5.30 | $5.68 | $5.68 | 2,908,929 |
| 2022-06-21 | $5.52 | $5.70 | $5.44 | $5.45 | $5.45 | 3,300,195 |
| 2022-06-17 | $5.47 | $5.57 | $5.34 | $5.38 | $5.38 | 3,230,842 |
| 2022-06-16 | $5.58 | $5.63 | $5.26 | $5.35 | $5.35 | 3,380,282 |
| 2022-06-15 | $5.65 | $5.93 | $5.65 | $5.83 | $5.83 | 3,274,492 |
| 2022-06-14 | $5.50 | $5.77 | $5.38 | $5.65 | $5.65 | 4,167,461 |
| 2022-06-13 | $5.45 | $5.50 | $5.26 | $5.39 | $5.39 | 4,627,438 |
| 2022-06-10 | $5.81 | $5.92 | $5.60 | $5.70 | $5.70 | 3,585,168 |
| 2022-06-09 | $6.10 | $6.17 | $5.83 | $6.09 | $6.09 | 3,963,321 |
| 2022-06-08 | $5.90 | $6.40 | $5.86 | $6.30 | $6.30 | 6,345,494 |
| 2022-06-07 | $5.79 | $5.92 | $5.72 | $5.85 | $5.85 | 2,250,604 |
| 2022-06-06 | $5.77 | $6.13 | $5.77 | $5.89 | $5.89 | 4,816,630 |
| 2022-06-03 | $5.58 | $5.63 | $5.36 | $5.46 | $5.46 | 2,451,148 |
| 2022-06-02 | $5.53 | $5.80 | $5.53 | $5.70 | $5.70 | 2,874,870 |
| 2022-06-01 | $5.75 | $5.96 | $5.44 | $5.53 | $5.53 | 4,675,143 |
| 2022-05-31 | $5.50 | $5.74 | $5.35 | $5.64 | $5.64 | 31,335,770 |
| 2022-05-27 | $5.18 | $5.41 | $5.02 | $5.30 | $5.30 | 5,533,147 |
| 2022-05-26 | $4.75 | $5.27 | $4.75 | $5.18 | $5.18 | 4,535,166 |
| 2022-05-25 | $4.81 | $4.94 | $4.65 | $4.75 | $4.75 | 3,806,578 |
| 2022-05-24 | $5.20 | $5.21 | $4.61 | $4.78 | $4.78 | 5,776,438 |
| 2022-05-23 | $5.46 | $5.47 | $5.25 | $5.33 | $5.33 | 5,287,844 |
| 2022-05-20 | $5.54 | $5.62 | $5.28 | $5.46 | $5.46 | 5,779,695 |
| 2022-05-19 | $5.33 | $5.62 | $5.30 | $5.44 | $5.44 | 5,544,265 |
| 2022-05-18 | $5.43 | $5.54 | $5.24 | $5.34 | $5.34 | 5,888,318 |
| 2022-05-17 | $5.39 | $5.62 | $5.32 | $5.49 | $5.49 | 7,532,329 |
| 2022-05-16 | $5.24 | $5.52 | $5.21 | $5.23 | $5.23 | 5,341,117 |
| 2022-05-13 | $4.84 | $5.46 | $4.84 | $5.37 | $5.37 | 7,317,266 |
| 2022-05-12 | $4.28 | $4.69 | $4.06 | $4.67 | $4.67 | 10,235,807 |
| 2022-05-11 | $4.63 | $4.79 | $4.45 | $4.48 | $4.48 | 6,091,197 |
| 2022-05-10 | $4.65 | $4.78 | $4.35 | $4.58 | $4.58 | 6,593,546 |
| 2022-05-09 | $4.75 | $4.95 | $4.47 | $4.55 | $4.55 | 6,737,383 |
| 2022-05-06 | $5.18 | $5.25 | $4.83 | $5.02 | $5.02 | 5,592,244 |
| 2022-05-05 | $5.76 | $5.81 | $5.12 | $5.19 | $5.19 | 3,822,885 |
| 2022-05-04 | $5.70 | $5.77 | $5.14 | $5.68 | $5.68 | 5,856,561 |
| 2022-05-03 | $5.78 | $5.94 | $5.53 | $5.73 | $5.73 | 5,202,148 |
| 2022-05-02 | $5.72 | $5.85 | $5.56 | $5.77 | $5.77 | 4,459,405 |
| 2022-04-29 | $6.11 | $6.27 | $5.70 | $5.72 | $5.72 | 4,274,224 |
| 2022-04-28 | $5.87 | $5.90 | $5.45 | $5.78 | $5.78 | 4,167,697 |
| 2022-04-27 | $5.91 | $6.03 | $5.64 | $5.72 | $5.72 | 4,750,807 |
| 2022-04-26 | $6.15 | $6.24 | $5.74 | $5.86 | $5.86 | 5,024,172 |
| 2022-04-25 | $5.94 | $6.24 | $5.83 | $6.19 | $6.19 | 4,242,116 |
| 2022-04-22 | $6.19 | $6.37 | $6.00 | $6.07 | $6.07 | 3,371,392 |
| 2022-04-21 | $6.80 | $6.86 | $6.11 | $6.17 | $6.17 | 3,298,431 |
| 2022-04-20 | $6.79 | $6.91 | $6.66 | $6.71 | $6.71 | 1,766,113 |
| 2022-04-19 | $6.55 | $7.00 | $6.50 | $6.84 | $6.84 | 3,584,685 |
| 2022-04-18 | $6.66 | $6.72 | $6.43 | $6.58 | $6.58 | 3,096,302 |
| 2022-04-14 | $6.81 | $6.90 | $6.71 | $6.80 | $6.80 | 2,691,106 |
| 2022-04-13 | $6.50 | $6.99 | $6.45 | $6.83 | $6.83 | 3,031,398 |
| 2022-04-12 | $6.85 | $6.92 | $6.52 | $6.54 | $6.54 | 3,612,138 |
| 2022-04-11 | $6.73 | $7.00 | $6.60 | $6.69 | $6.69 | 2,876,186 |
| 2022-04-08 | $6.94 | $7.06 | $6.79 | $6.85 | $6.85 | 2,474,623 |
| 2022-04-07 | $7.25 | $7.26 | $6.76 | $7.00 | $7.00 | 4,408,940 |
| 2022-04-06 | $7.64 | $7.64 | $7.12 | $7.40 | $7.40 | 5,814,198 |
| 2022-04-05 | $8.15 | $8.19 | $7.51 | $7.64 | $7.64 | 3,296,830 |
| 2022-04-04 | $8.05 | $8.43 | $8.00 | $8.22 | $8.22 | 3,319,400 |
| 2022-04-01 | $7.99 | $8.29 | $7.83 | $8.08 | $8.08 | 4,748,998 |
| 2022-03-31 | $8.05 | $8.05 | $7.62 | $7.64 | $7.64 | 3,287,943 |
| 2022-03-30 | $8.15 | $8.51 | $8.01 | $8.09 | $8.09 | 2,254,107 |
| 2022-03-29 | $8.26 | $8.55 | $8.17 | $8.27 | $8.27 | 4,185,620 |
| 2022-03-28 | $8.00 | $8.24 | $7.77 | $7.86 | $7.86 | 4,297,072 |
| 2022-03-25 | $8.39 | $8.39 | $8.00 | $8.06 | $8.06 | 2,374,680 |
| 2022-03-24 | $8.85 | $8.85 | $8.14 | $8.56 | $8.56 | 3,676,775 |
| 2022-03-23 | $8.26 | $8.51 | $8.08 | $8.45 | $8.45 | 4,396,587 |
| 2022-03-22 | $7.96 | $8.54 | $7.96 | $8.38 | $8.38 | 4,505,769 |
| 2022-03-21 | $8.12 | $8.16 | $7.78 | $7.92 | $7.92 | 2,709,526 |
| 2022-03-18 | $7.73 | $8.64 | $7.67 | $8.32 | $8.32 | 5,177,568 |
| 2022-03-17 | $7.64 | $8.19 | $7.54 | $7.87 | $7.87 | 3,490,565 |
| 2022-03-16 | $7.32 | $7.90 | $7.21 | $7.84 | $7.84 | 6,604,717 |
| 2022-03-15 | $5.90 | $6.55 | $5.75 | $6.53 | $6.53 | 8,143,334 |
| 2022-03-14 | $6.35 | $6.67 | $6.00 | $6.09 | $6.09 | 7,800,819 |
| 2022-03-11 | $8.04 | $8.04 | $6.51 | $6.73 | $6.73 | 14,104,453 |
| 2022-03-10 | $8.08 | $8.38 | $7.90 | $7.95 | $7.95 | 5,681,556 |
| 2022-03-09 | $8.06 | $8.56 | $8.04 | $8.38 | $8.38 | 4,000,204 |
| 2022-03-08 | $7.58 | $8.04 | $7.14 | $7.81 | $7.81 | 6,475,352 |
| 2022-03-07 | $9.23 | $9.33 | $7.49 | $7.54 | $7.54 | 6,558,736 |
| 2022-03-04 | $9.75 | $9.88 | $9.15 | $9.41 | $9.41 | 3,792,684 |
| 2022-03-03 | $9.97 | $10.19 | $9.68 | $9.94 | $9.94 | 3,273,847 |
| 2022-03-02 | $9.81 | $10.80 | $9.68 | $10.13 | $10.13 | 6,826,011 |
| 2022-03-01 | $9.86 | $9.96 | $9.13 | $9.28 | $9.28 | 4,322,912 |
| 2022-02-28 | $10.10 | $10.14 | $9.71 | $10.02 | $10.02 | 4,008,564 |
| 2022-02-25 | $10.26 | $10.33 | $9.69 | $10.30 | $10.30 | 3,578,854 |
| 2022-02-24 | $9.65 | $10.14 | $9.47 | $10.10 | $10.10 | 3,721,444 |
| 2022-02-23 | $10.62 | $10.62 | $10.08 | $10.12 | $10.12 | 1,923,985 |
| 2022-02-22 | $10.87 | $10.92 | $10.34 | $10.47 | $10.47 | 3,403,709 |
| 2022-02-18 | $11.29 | $11.46 | $11.05 | $11.12 | $11.12 | 2,769,315 |
| 2022-02-17 | $11.33 | $11.59 | $11.27 | $11.40 | $11.40 | 3,321,281 |
| 2022-02-16 | $11.61 | $11.62 | $11.21 | $11.50 | $11.50 | 3,594,697 |
| 2022-02-15 | $11.09 | $11.49 | $11.00 | $11.44 | $11.44 | 4,064,402 |
| 2022-02-14 | $10.56 | $11.23 | $10.54 | $10.86 | $10.86 | 4,221,371 |
| 2022-02-11 | $10.84 | $11.31 | $10.42 | $10.61 | $10.61 | 3,464,937 |
| 2022-02-10 | $10.77 | $11.35 | $10.63 | $10.84 | $10.84 | 4,744,223 |
| 2022-02-09 | $10.81 | $11.12 | $10.77 | $10.98 | $10.98 | 3,645,868 |
| 2022-02-08 | $10.55 | $10.81 | $10.38 | $10.63 | $10.63 | 2,483,260 |
| 2022-02-07 | $10.33 | $10.68 | $10.14 | $10.44 | $10.44 | 2,736,818 |
| 2022-02-04 | $10.03 | $10.42 | $9.82 | $10.37 | $10.37 | 2,547,827 |
| 2022-02-03 | $10.33 | $10.54 | $10.05 | $10.07 | $10.07 | 2,391,939 |
| 2022-02-02 | $10.91 | $10.91 | $10.42 | $10.45 | $10.45 | 2,062,325 |
| 2022-02-01 | $10.75 | $10.93 | $10.31 | $10.85 | $10.85 | 2,984,961 |
| 2022-01-31 | $10.02 | $10.57 | $9.99 | $10.56 | $10.56 | 3,589,055 |
| 2022-01-28 | $9.73 | $10.01 | $9.49 | $9.96 | $9.96 | 3,700,252 |
| 2022-01-27 | $10.52 | $10.52 | $9.66 | $9.74 | $9.74 | 5,657,184 |
| 2022-01-26 | $11.05 | $11.13 | $10.36 | $10.46 | $10.46 | 3,564,795 |
| 2022-01-25 | $10.71 | $11.01 | $10.48 | $10.84 | $10.84 | 2,814,971 |
| 2022-01-24 | $10.78 | $11.05 | $10.24 | $11.03 | $11.03 | 5,205,044 |
| 2022-01-21 | $11.24 | $11.44 | $10.85 | $11.16 | $11.16 | 5,753,864 |
| 2022-01-20 | $11.53 | $11.81 | $11.29 | $11.30 | $11.30 | 4,614,747 |
| 2022-01-19 | $10.98 | $11.33 | $10.85 | $11.08 | $11.08 | 4,811,872 |
| 2022-01-18 | $10.84 | $11.21 | $10.80 | $10.88 | $10.88 | 7,947,448 |
| 2022-01-14 | $10.47 | $11.18 | $10.30 | $11.10 | $11.10 | 17,031,799 |
| 2022-01-13 | $9.91 | $10.06 | $9.49 | $9.52 | $9.52 | 3,168,306 |
| 2022-01-12 | $9.70 | $10.11 | $9.47 | $9.92 | $9.92 | 3,624,494 |
| 2022-01-11 | $9.05 | $9.75 | $8.99 | $9.56 | $9.56 | 5,494,487 |
| 2022-01-10 | $9.65 | $9.81 | $9.07 | $9.08 | $9.08 | 4,696,879 |
| 2022-01-07 | $9.70 | $10.05 | $9.70 | $9.71 | $9.71 | 2,340,103 |
| 2022-01-06 | $9.81 | $10.09 | $9.59 | $9.76 | $9.76 | 2,780,775 |
| 2022-01-05 | $10.44 | $10.50 | $9.66 | $9.73 | $9.73 | 2,825,153 |
| 2022-01-04 | $10.86 | $10.86 | $10.36 | $10.45 | $10.45 | 3,743,204 |
| 2022-01-03 | $10.43 | $10.82 | $10.28 | $10.73 | $10.73 | 3,510,385 |
| 2021-12-31 | $10.10 | $10.40 | $10.02 | $10.18 | $10.18 | 3,027,184 |
| 2021-12-30 | $9.78 | $10.47 | $9.73 | $10.19 | $10.19 | 2,619,750 |
| 2021-12-29 | $10.08 | $10.10 | $9.80 | $9.86 | $9.86 | 2,311,139 |
| 2021-12-28 | $10.38 | $10.60 | $10.15 | $10.24 | $10.24 | 2,120,612 |
| 2021-12-27 | $10.32 | $10.50 | $10.13 | $10.45 | $10.45 | 2,388,682 |
| 2021-12-23 | $10.63 | $10.66 | $10.31 | $10.44 | $10.44 | 4,071,867 |
| 2021-12-22 | $9.84 | $9.97 | $9.59 | $9.79 | $9.79 | 2,246,878 |
| 2021-12-21 | $9.22 | $9.93 | $9.22 | $9.91 | $9.91 | 3,282,079 |
| 2021-12-20 | $9.01 | $9.25 | $8.88 | $9.01 | $9.01 | 2,436,083 |
| 2021-12-17 | $9.14 | $9.38 | $8.87 | $9.34 | $9.34 | 3,660,334 |
| 2021-12-16 | $9.69 | $9.99 | $9.22 | $9.24 | $9.24 | 3,202,205 |
| 2021-12-15 | $9.52 | $9.63 | $8.93 | $9.58 | $9.58 | 4,727,790 |
| 2021-12-14 | $9.75 | $9.91 | $9.57 | $9.59 | $9.59 | 2,355,041 |
| 2021-12-13 | $10.06 | $10.11 | $9.65 | $9.77 | $9.77 | 2,394,204 |
| 2021-12-10 | $10.45 | $10.45 | $10.18 | $10.22 | $10.22 | 1,747,602 |
| 2021-12-09 | $10.56 | $10.65 | $10.38 | $10.43 | $10.43 | 3,710,294 |
| 2021-12-08 | $10.17 | $10.96 | $10.03 | $10.74 | $10.74 | 3,717,187 |
| 2021-12-07 | $10.07 | $10.36 | $9.88 | $10.17 | $10.17 | 3,481,497 |
| 2021-12-06 | $9.52 | $10.24 | $9.19 | $9.94 | $9.94 | 3,151,579 |
| 2021-12-03 | $9.64 | $9.65 | $9.12 | $9.29 | $9.29 | 4,047,251 |
| 2021-12-02 | $9.26 | $9.69 | $9.18 | $9.57 | $9.57 | 3,693,100 |
| 2021-12-01 | $9.95 | $10.07 | $9.09 | $9.16 | $9.16 | 3,640,941 |
| 2021-11-30 | $10.00 | $10.00 | $9.41 | $9.76 | $9.76 | 6,062,630 |
| 2021-11-29 | $10.47 | $10.65 | $10.10 | $10.12 | $10.12 | 3,379,056 |
| 2021-11-26 | $10.98 | $10.98 | $9.95 | $10.40 | $10.40 | 6,021,053 |
| 2021-11-24 | $11.02 | $11.69 | $10.90 | $11.60 | $11.60 | 2,539,075 |
| 2021-11-23 | $11.28 | $11.39 | $10.84 | $11.04 | $11.04 | 3,173,125 |
| 2021-11-22 | $11.38 | $11.69 | $11.03 | $11.52 | $11.52 | 3,172,701 |
| 2021-11-19 | $10.86 | $11.20 | $10.80 | $10.94 | $10.94 | 2,271,512 |
| 2021-11-18 | $11.50 | $11.56 | $10.91 | $10.94 | $10.94 | 2,420,701 |
| 2021-11-17 | $11.96 | $12.15 | $11.31 | $11.51 | $11.51 | 1,969,350 |
| 2021-11-16 | $12.35 | $12.40 | $12.03 | $12.05 | $12.05 | 4,669,733 |
| 2021-11-15 | $11.56 | $12.19 | $11.50 | $12.14 | $12.14 | 3,357,572 |
| 2021-11-12 | $11.69 | $11.75 | $11.50 | $11.60 | $11.60 | 2,512,484 |
| 2021-11-11 | $11.16 | $11.75 | $11.16 | $11.68 | $11.68 | 2,740,839 |
| 2021-11-10 | $11.40 | $11.75 | $10.90 | $11.13 | $11.13 | 3,341,140 |
| 2021-11-09 | $11.85 | $11.85 | $11.16 | $11.45 | $11.45 | 2,642,650 |
| 2021-11-08 | $11.82 | $11.88 | $11.52 | $11.59 | $11.59 | 3,446,530 |
| 2021-11-05 | $11.04 | $11.57 | $11.00 | $11.47 | $11.47 | 4,293,118 |
| 2021-11-04 | $11.18 | $11.18 | $10.59 | $10.61 | $10.61 | 3,115,003 |
| 2021-11-03 | $11.04 | $11.19 | $10.70 | $11.06 | $11.06 | 1,570,340 |
| 2021-11-02 | $11.35 | $11.35 | $10.84 | $10.98 | $10.98 | 2,826,048 |
| 2021-11-01 | $10.88 | $11.45 | $10.80 | $11.42 | $11.42 | 3,678,116 |
| 2021-10-29 | $10.97 | $11.15 | $10.60 | $10.83 | $10.83 | 3,349,608 |
| 2021-10-28 | $11.16 | $11.26 | $10.56 | $11.13 | $11.13 | 2,966,502 |
| 2021-10-27 | $11.13 | $11.35 | $11.09 | $11.16 | $11.16 | 2,458,364 |
| 2021-10-26 | $11.26 | $11.59 | $11.15 | $11.16 | $11.16 | 2,135,478 |
| 2021-10-25 | $11.13 | $11.31 | $10.99 | $11.21 | $11.21 | 2,580,888 |
| 2021-10-22 | $11.33 | $11.47 | $11.05 | $11.17 | $11.17 | 2,714,535 |
| 2021-10-21 | $11.29 | $11.57 | $11.28 | $11.40 | $11.40 | 2,041,050 |
| 2021-10-20 | $11.63 | $11.69 | $11.34 | $11.45 | $11.45 | 1,829,003 |
| 2021-10-19 | $11.11 | $11.68 | $11.11 | $11.64 | $11.64 | 3,182,777 |
| 2021-10-18 | $11.13 | $11.32 | $10.99 | $11.09 | $11.09 | 2,570,335 |
| 2021-10-15 | $11.03 | $11.45 | $11.00 | $11.12 | $11.12 | 2,616,407 |
| 2021-10-14 | $11.17 | $11.21 | $10.83 | $10.97 | $10.97 | 3,122,969 |
| 2021-10-13 | $11.05 | $11.14 | $10.75 | $11.12 | $11.12 | 2,276,678 |
| 2021-10-12 | $11.04 | $11.55 | $10.95 | $11.05 | $11.05 | 4,419,811 |
| 2021-10-11 | $10.86 | $11.44 | $10.82 | $11.10 | $11.10 | 4,899,032 |
| 2021-10-08 | $10.47 | $10.86 | $10.36 | $10.81 | $10.81 | 3,648,453 |
| 2021-10-07 | $10.06 | $10.61 | $10.02 | $10.44 | $10.44 | 3,607,293 |
| 2021-10-06 | $9.81 | $10.05 | $9.64 | $9.98 | $9.98 | 3,393,416 |
| 2021-10-05 | $10.00 | $10.19 | $9.91 | $9.97 | $9.97 | 3,423,644 |
| 2021-10-04 | $10.60 | $10.64 | $9.97 | $10.02 | $10.02 | 4,510,760 |
| 2021-10-01 | $10.43 | $10.74 | $10.36 | $10.71 | $10.71 | 4,537,200 |
| 2021-09-30 | $10.16 | $10.33 | $9.99 | $10.24 | $10.24 | 4,261,781 |
| 2021-09-29 | $10.00 | $10.09 | $9.83 | $9.90 | $9.90 | 5,126,437 |
| 2021-09-28 | $10.37 | $10.50 | $9.97 | $9.99 | $9.99 | 3,851,053 |
| 2021-09-27 | $9.88 | $10.56 | $9.68 | $10.45 | $10.45 | 8,323,490 |
| 2021-09-24 | $10.36 | $10.53 | $9.93 | $9.95 | $9.95 | 4,965,678 |
| 2021-09-23 | $10.34 | $10.56 | $10.28 | $10.42 | $10.42 | 3,937,136 |
| 2021-09-22 | $10.08 | $10.46 | $10.08 | $10.29 | $10.29 | 5,712,568 |
| 2021-09-21 | $10.50 | $10.71 | $9.98 | $10.04 | $10.04 | 5,615,758 |
| 2021-09-20 | $9.96 | $10.37 | $9.87 | $10.35 | $10.35 | 6,252,750 |
| 2021-09-17 | $10.21 | $10.38 | $9.95 | $10.29 | $10.29 | 6,508,550 |
| 2021-09-16 | $10.13 | $10.29 | $9.80 | $10.20 | $10.20 | 9,230,937 |
| 2021-09-15 | $10.74 | $10.90 | $9.78 | $10.30 | $10.30 | 23,998,853 |
| 2021-09-14 | $11.68 | $12.03 | $11.55 | $11.95 | $11.95 | 10,521,536 |
| 2021-09-13 | $13.19 | $13.25 | $12.69 | $12.70 | $12.70 | 5,438,210 |
| 2021-09-10 | $13.99 | $14.09 | $13.06 | $13.08 | $13.08 | 4,981,639 |
| 2021-09-09 | $14.35 | $14.50 | $13.90 | $13.97 | $13.97 | 3,553,506 |
| 2021-09-08 | $14.51 | $14.65 | $14.05 | $14.43 | $14.43 | 2,460,271 |
| 2021-09-07 | $13.97 | $14.60 | $13.82 | $14.56 | $14.56 | 2,936,670 |
| 2021-09-03 | $14.05 | $14.23 | $13.74 | $13.81 | $13.81 | 2,112,325 |
| 2021-09-02 | $13.85 | $14.36 | $13.74 | $14.08 | $14.08 | 3,146,135 |
| 2021-09-01 | $14.07 | $14.29 | $13.78 | $13.82 | $13.82 | 3,129,876 |
| 2021-08-31 | $13.17 | $13.82 | $13.10 | $13.76 | $13.76 | 4,725,374 |
| 2021-08-30 | $12.88 | $13.19 | $12.59 | $13.09 | $13.09 | 2,888,483 |
| 2021-08-27 | $12.68 | $12.93 | $12.65 | $12.88 | $12.88 | 2,130,616 |
| 2021-08-26 | $12.59 | $13.14 | $12.56 | $12.70 | $12.70 | 3,314,877 |
| 2021-08-25 | $12.66 | $12.81 | $12.24 | $12.76 | $12.76 | 4,221,128 |
| 2021-08-24 | $11.89 | $12.74 | $11.89 | $12.55 | $12.55 | 8,318,486 |
| 2021-08-23 | $11.05 | $11.47 | $10.90 | $11.33 | $11.33 | 7,554,668 |
| 2021-08-20 | $10.94 | $11.11 | $10.80 | $10.84 | $10.84 | 3,652,129 |
| 2021-08-19 | $11.32 | $11.39 | $10.80 | $10.91 | $10.91 | 4,942,198 |
| 2021-08-18 | $11.87 | $11.92 | $11.45 | $11.55 | $11.55 | 2,617,459 |
| 2021-08-17 | $11.90 | $11.99 | $11.64 | $11.75 | $11.75 | 2,548,313 |
| 2021-08-16 | $12.30 | $12.42 | $12.03 | $12.08 | $12.08 | 2,234,372 |
| 2021-08-13 | $12.75 | $12.75 | $12.32 | $12.41 | $12.41 | 2,386,414 |
| 2021-08-12 | $13.03 | $13.04 | $12.59 | $12.77 | $12.77 | 7,132,298 |
| 2021-08-11 | $13.01 | $13.18 | $12.88 | $13.11 | $13.11 | 3,090,024 |
| 2021-08-10 | $13.05 | $13.20 | $12.88 | $13.04 | $13.04 | 3,220,754 |
| 2021-08-09 | $13.09 | $13.25 | $12.75 | $13.08 | $13.08 | 1,937,709 |
| 2021-08-06 | $13.51 | $13.73 | $12.92 | $13.16 | $13.16 | 9,284,710 |
| 2021-08-05 | $12.80 | $13.44 | $12.78 | $13.31 | $13.31 | 6,792,699 |
| 2021-08-04 | $12.97 | $13.46 | $12.68 | $12.77 | $12.77 | 3,760,011 |
| 2021-08-03 | $13.38 | $13.40 | $12.83 | $13.09 | $13.09 | 4,656,557 |
| 2021-08-02 | $13.96 | $14.27 | $13.51 | $13.56 | $13.56 | 3,798,258 |
| 2021-07-30 | $14.09 | $14.15 | $13.72 | $13.92 | $13.92 | 3,271,085 |
| 2021-07-29 | $14.89 | $15.02 | $14.10 | $14.14 | $14.14 | 3,875,965 |
| 2021-07-28 | $13.80 | $15.12 | $13.80 | $14.91 | $14.91 | 6,337,514 |
| 2021-07-27 | $13.91 | $13.96 | $12.90 | $13.55 | $13.55 | 9,888,221 |
| 2021-07-26 | $14.32 | $14.36 | $13.70 | $14.10 | $14.10 | 9,152,900 |
| 2021-07-23 | $15.16 | $15.16 | $14.46 | $14.48 | $14.48 | 3,014,805 |
| 2021-07-22 | $15.08 | $15.17 | $14.80 | $15.15 | $15.15 | 2,216,865 |
| 2021-07-21 | $14.84 | $15.25 | $14.80 | $15.19 | $15.19 | 2,293,528 |
| 2021-07-20 | $14.49 | $14.94 | $14.30 | $14.77 | $14.77 | 3,961,314 |
| 2021-07-19 | $14.57 | $14.68 | $14.28 | $14.41 | $14.41 | 5,345,777 |
| 2021-07-16 | $15.72 | $15.73 | $14.91 | $14.93 | $14.93 | 2,395,233 |
| 2021-07-15 | $15.44 | $15.77 | $15.40 | $15.64 | $15.64 | 2,075,578 |
| 2021-07-14 | $15.97 | $16.08 | $15.59 | $15.64 | $15.64 | 2,047,139 |
| 2021-07-13 | $16.06 | $16.14 | $15.76 | $15.89 | $15.89 | 2,993,518 |
| 2021-07-12 | $15.94 | $16.09 | $15.87 | $16.06 | $16.06 | 3,926,314 |
| 2021-07-09 | $15.89 | $16.15 | $15.68 | $16.12 | $16.12 | 3,900,054 |
| 2021-07-08 | $15.99 | $15.99 | $15.38 | $15.48 | $15.48 | 2,446,220 |
| 2021-07-07 | $16.55 | $16.58 | $15.86 | $16.05 | $16.05 | 4,566,548 |
| 2021-07-06 | $16.71 | $16.87 | $16.26 | $16.50 | $16.50 | 3,054,397 |
| 2021-07-02 | $16.67 | $16.88 | $16.56 | $16.82 | $16.82 | 3,197,180 |
| 2021-07-01 | $16.96 | $17.17 | $16.49 | $16.73 | $16.73 | 4,652,661 |
| 2021-06-30 | $16.56 | $16.96 | $16.36 | $16.57 | $16.57 | 4,281,230 |
| 2021-06-29 | $16.57 | $16.67 | $16.28 | $16.30 | $16.30 | 1,565,797 |
| 2021-06-28 | $16.90 | $16.92 | $16.36 | $16.57 | $16.57 | 2,162,391 |
| 2021-06-25 | $17.01 | $17.04 | $16.82 | $16.95 | $16.95 | 1,305,971 |
| 2021-06-24 | $17.10 | $17.34 | $16.97 | $17.02 | $17.02 | 1,287,687 |
| 2021-06-23 | $17.05 | $17.36 | $17.01 | $17.09 | $17.09 | 1,421,789 |
| 2021-06-22 | $17.27 | $17.27 | $16.87 | $17.05 | $17.05 | 1,505,943 |
| 2021-06-21 | $17.32 | $17.46 | $17.02 | $17.42 | $17.42 | 1,274,524 |
| 2021-06-18 | $17.03 | $17.40 | $16.83 | $17.32 | $17.32 | 4,388,391 |
| 2021-06-17 | $16.97 | $17.55 | $16.96 | $17.17 | $17.17 | 2,519,291 |
| 2021-06-16 | $16.62 | $16.96 | $16.59 | $16.86 | $16.86 | 2,965,010 |
| 2021-06-15 | $16.75 | $16.85 | $16.60 | $16.64 | $16.64 | 2,005,717 |
| 2021-06-14 | $17.56 | $17.69 | $16.74 | $16.75 | $16.75 | 1,863,389 |
| 2021-06-11 | $17.27 | $17.49 | $17.27 | $17.48 | $17.48 | 2,338,377 |
| 2021-06-10 | $17.30 | $17.36 | $17.06 | $17.26 | $17.26 | 1,497,352 |
| 2021-06-09 | $16.98 | $17.61 | $16.98 | $17.29 | $17.29 | 3,682,535 |
| 2021-06-08 | $17.02 | $17.05 | $16.77 | $16.99 | $16.99 | 2,561,377 |
| 2021-06-07 | $17.08 | $17.18 | $16.89 | $16.91 | $16.91 | 1,966,501 |
| 2021-06-04 | $17.08 | $17.27 | $17.05 | $17.07 | $17.07 | 2,365,191 |
| 2021-06-03 | $17.25 | $17.38 | $16.90 | $16.99 | $16.99 | 2,069,621 |
| 2021-06-02 | $17.57 | $17.73 | $17.27 | $17.45 | $17.45 | 3,055,931 |
| 2021-06-01 | $17.98 | $17.98 | $17.16 | $17.30 | $17.30 | 2,914,473 |
| 2021-05-28 | $17.30 | $17.34 | $17.08 | $17.19 | $17.19 | 2,789,120 |
| 2021-05-27 | $17.49 | $17.55 | $17.18 | $17.23 | $17.23 | 3,318,456 |
| 2021-05-26 | $17.07 | $17.53 | $17.07 | $17.37 | $17.37 | 2,706,865 |
| 2021-05-25 | $17.15 | $17.35 | $16.87 | $16.91 | $16.91 | 2,183,165 |
| 2021-05-24 | $17.11 | $17.43 | $17.04 | $17.13 | $17.13 | 6,037,413 |
| 2021-05-21 | $17.47 | $17.47 | $17.23 | $17.34 | $17.34 | 1,858,639 |
| 2021-05-20 | $17.19 | $17.32 | $16.99 | $17.28 | $17.28 | 1,909,511 |
| 2021-05-19 | $17.03 | $17.30 | $16.88 | $17.16 | $17.16 | 2,041,789 |
| 2021-05-18 | $17.42 | $17.85 | $17.32 | $17.35 | $17.35 | 2,393,254 |
| 2021-05-17 | $17.52 | $17.52 | $17.05 | $17.30 | $17.30 | 2,934,440 |
| 2021-05-14 | $17.34 | $17.74 | $17.11 | $17.64 | $17.64 | 3,723,703 |
| 2021-05-13 | $17.55 | $17.92 | $17.03 | $17.24 | $17.24 | 3,481,252 |
| 2021-05-12 | $18.07 | $18.39 | $17.57 | $17.61 | $17.61 | 2,426,303 |
| 2021-05-11 | $18.24 | $18.41 | $18.08 | $18.20 | $18.20 | 2,401,084 |
| 2021-05-10 | $18.49 | $18.84 | $18.23 | $18.50 | $18.50 | 3,472,896 |
| 2021-05-07 | $18.49 | $18.83 | $18.18 | $18.21 | $18.21 | 2,459,972 |
| 2021-05-06 | $18.36 | $18.49 | $17.82 | $18.39 | $18.39 | 4,174,364 |
| 2021-05-05 | $18.97 | $19.18 | $18.53 | $18.54 | $18.54 | 1,927,791 |
| 2021-05-04 | $19.66 | $19.80 | $18.65 | $18.87 | $18.87 | 3,160,506 |
| 2021-05-03 | $19.21 | $19.88 | $19.21 | $19.66 | $19.66 | 2,812,814 |
| 2021-04-30 | $19.28 | $19.44 | $19.02 | $19.29 | $19.29 | 4,161,997 |
| 2021-04-29 | $20.00 | $20.09 | $18.93 | $19.44 | $19.44 | 2,745,691 |
| 2021-04-28 | $19.26 | $19.91 | $18.82 | $19.84 | $19.84 | 3,424,923 |
| 2021-04-27 | $18.93 | $19.43 | $18.79 | $19.19 | $19.19 | 1,791,990 |
| 2021-04-26 | $19.02 | $19.02 | $18.71 | $18.82 | $18.82 | 1,517,751 |
| 2021-04-23 | $18.99 | $19.05 | $18.48 | $18.77 | $18.77 | 1,600,180 |
| 2021-04-22 | $18.74 | $19.18 | $18.57 | $18.73 | $18.73 | 3,377,397 |
| 2021-04-21 | $18.66 | $19.25 | $18.55 | $19.23 | $19.23 | 2,911,269 |
| 2021-04-20 | $19.19 | $19.37 | $18.65 | $18.78 | $18.78 | 3,814,627 |
| 2021-04-19 | $19.38 | $19.60 | $19.10 | $19.12 | $19.12 | 1,372,910 |
| 2021-04-16 | $19.79 | $20.00 | $19.28 | $19.36 | $19.36 | 1,673,849 |
| 2021-04-15 | $19.44 | $19.79 | $19.12 | $19.77 | $19.77 | 2,362,274 |
| 2021-04-14 | $19.56 | $19.99 | $19.42 | $19.52 | $19.52 | 1,761,872 |
| 2021-04-13 | $19.78 | $19.96 | $19.53 | $19.62 | $19.62 | 1,255,179 |
| 2021-04-12 | $20.08 | $20.17 | $19.66 | $19.95 | $19.95 | 1,091,497 |
| 2021-04-09 | $20.01 | $20.51 | $20.00 | $20.31 | $20.31 | 1,015,270 |
| 2021-04-08 | $20.65 | $20.72 | $20.38 | $20.52 | $20.52 | 1,046,043 |
| 2021-04-07 | $21.06 | $21.16 | $20.38 | $20.68 | $20.68 | 1,657,148 |
| 2021-04-06 | $20.36 | $21.40 | $20.36 | $21.21 | $21.21 | 2,770,522 |
| 2021-04-05 | $20.42 | $20.69 | $20.37 | $20.50 | $20.50 | 1,340,649 |
| 2021-04-01 | $20.00 | $20.48 | $19.98 | $20.28 | $20.28 | 1,244,803 |
| 2021-03-31 | $20.28 | $20.40 | $19.80 | $19.91 | $19.91 | 1,735,321 |
| 2021-03-30 | $19.48 | $20.14 | $19.48 | $20.04 | $20.04 | 1,353,175 |
| 2021-03-29 | $19.59 | $19.74 | $19.44 | $19.56 | $19.56 | 934,082 |
| 2021-03-26 | $20.35 | $20.36 | $19.18 | $19.59 | $19.59 | 2,382,615 |
| 2021-03-25 | $19.78 | $20.30 | $19.46 | $20.22 | $20.22 | 1,722,186 |
| 2021-03-24 | $20.40 | $20.89 | $20.10 | $20.16 | $20.16 | 2,443,947 |
| 2021-03-23 | $20.69 | $20.83 | $20.10 | $20.40 | $20.40 | 2,512,051 |
| 2021-03-22 | $21.10 | $21.28 | $20.81 | $20.86 | $20.86 | 1,126,212 |
| 2021-03-19 | $21.18 | $21.40 | $20.79 | $21.08 | $21.08 | 1,554,638 |
| 2021-03-18 | $21.35 | $21.76 | $21.01 | $21.20 | $21.20 | 1,996,927 |
| 2021-03-17 | $21.47 | $21.86 | $20.91 | $21.33 | $21.33 | 2,138,678 |
| 2021-03-16 | $21.99 | $21.99 | $21.15 | $21.43 | $21.43 | 1,576,848 |
| 2021-03-15 | $21.00 | $22.19 | $21.00 | $21.76 | $21.76 | 3,832,368 |
| 2021-03-12 | $21.06 | $21.31 | $20.69 | $20.83 | $20.83 | 1,723,637 |
| 2021-03-11 | $21.58 | $21.86 | $21.25 | $21.32 | $21.32 | 2,434,639 |
| 2021-03-10 | $21.30 | $21.50 | $20.95 | $21.38 | $21.38 | 1,810,779 |
| 2021-03-09 | $21.44 | $21.46 | $20.98 | $21.17 | $21.17 | 1,836,543 |
| 2021-03-08 | $21.95 | $22.02 | $21.04 | $21.23 | $21.23 | 3,630,409 |
| 2021-03-05 | $22.20 | $22.46 | $21.46 | $21.91 | $21.91 | 4,598,431 |
| 2021-03-04 | $23.26 | $23.45 | $21.92 | $22.28 | $22.28 | 3,687,514 |
| 2021-03-03 | $23.34 | $23.65 | $22.93 | $23.37 | $23.37 | 4,832,999 |
| 2021-03-02 | $21.50 | $22.94 | $21.47 | $22.80 | $22.80 | 6,453,516 |
| 2021-03-01 | $22.00 | $22.00 | $21.37 | $21.86 | $21.86 | 2,082,444 |
| 2021-02-26 | $21.00 | $21.91 | $20.42 | $21.66 | $21.66 | 3,919,466 |
| 2021-02-25 | $20.88 | $22.19 | $20.58 | $20.95 | $20.95 | 4,703,653 |
| 2021-02-24 | $20.28 | $20.81 | $20.23 | $20.75 | $20.75 | 3,351,591 |
| 2021-02-23 | $20.00 | $20.60 | $19.30 | $20.44 | $20.44 | 6,769,355 |
| 2021-02-22 | $18.72 | $19.67 | $18.68 | $19.10 | $19.10 | 3,702,202 |
| 2021-02-19 | $18.71 | $18.78 | $18.18 | $18.68 | $18.68 | 3,266,154 |
| 2021-02-18 | $18.30 | $18.52 | $18.12 | $18.38 | $18.38 | 2,152,126 |
| 2021-02-17 | $18.22 | $18.66 | $18.21 | $18.59 | $18.59 | 2,393,499 |
| 2021-02-16 | $18.00 | $18.46 | $17.92 | $18.44 | $18.44 | 2,005,297 |
| 2021-02-12 | $17.65 | $17.91 | $17.58 | $17.80 | $17.80 | 987,797 |
| 2021-02-11 | $17.60 | $17.81 | $17.59 | $17.66 | $17.66 | 803,711 |
| 2021-02-10 | $17.56 | $17.89 | $17.44 | $17.63 | $17.63 | 1,828,220 |
| 2021-02-09 | $17.60 | $17.60 | $17.27 | $17.42 | $17.42 | 1,969,124 |
| 2021-02-08 | $17.56 | $17.85 | $17.17 | $17.53 | $17.53 | 2,866,791 |
| 2021-02-05 | $16.93 | $17.48 | $16.88 | $17.37 | $17.37 | 7,021,775 |
| 2021-02-04 | $16.56 | $16.81 | $16.36 | $16.67 | $16.67 | 1,577,999 |
| 2021-02-03 | $16.37 | $16.72 | $16.29 | $16.48 | $16.48 | 2,426,101 |
| 2021-02-02 | $16.01 | $16.47 | $15.71 | $16.33 | $16.33 | 2,143,876 |
| 2021-02-01 | $16.00 | $16.22 | $15.67 | $15.79 | $15.79 | 2,243,995 |
| 2021-01-29 | $15.94 | $16.24 | $15.73 | $15.99 | $15.99 | 3,181,230 |
| 2021-01-28 | $15.40 | $16.12 | $15.28 | $15.95 | $15.95 | 3,266,275 |
| 2021-01-27 | $16.11 | $16.11 | $15.49 | $15.49 | $15.49 | 2,090,327 |
| 2021-01-26 | $16.21 | $16.31 | $15.97 | $16.19 | $16.19 | 1,363,708 |
| 2021-01-25 | $16.28 | $16.42 | $15.80 | $16.14 | $16.14 | 2,407,552 |
| 2021-01-22 | $16.52 | $16.60 | $16.15 | $16.36 | $16.36 | 3,315,413 |
| 2021-01-21 | $16.78 | $16.91 | $16.42 | $16.88 | $16.88 | 2,895,989 |
| 2021-01-20 | $16.43 | $16.82 | $16.36 | $16.56 | $16.56 | 2,170,203 |
| 2021-01-19 | $16.40 | $16.70 | $16.02 | $16.25 | $16.25 | 2,302,824 |
| 2021-01-15 | $16.75 | $16.80 | $16.41 | $16.43 | $16.43 | 2,466,322 |
| 2021-01-14 | $17.20 | $17.33 | $16.68 | $16.89 | $16.89 | 2,372,030 |
| 2021-01-13 | $17.76 | $17.88 | $16.98 | $17.11 | $17.11 | 2,627,000 |
| 2021-01-12 | $17.96 | $18.18 | $17.81 | $17.85 | $17.85 | 1,234,772 |
| 2021-01-11 | $18.38 | $18.38 | $17.80 | $18.02 | $18.02 | 3,073,486 |
| 2021-01-08 | $18.50 | $18.75 | $18.22 | $18.51 | $18.51 | 1,515,151 |
| 2021-01-07 | $18.42 | $18.66 | $18.31 | $18.53 | $18.53 | 1,160,412 |
| 2021-01-06 | $18.80 | $19.08 | $18.49 | $18.53 | $18.53 | 1,647,726 |
| 2021-01-05 | $17.92 | $18.79 | $17.92 | $18.75 | $18.75 | 1,935,347 |
| 2021-01-04 | $18.67 | $18.78 | $17.75 | $17.94 | $17.94 | 2,864,571 |
| 2020-12-31 | $18.56 | $18.73 | $18.33 | $18.55 | $18.55 | 1,233,403 |
| 2020-12-30 | $18.72 | $19.02 | $18.42 | $18.52 | $18.52 | 1,456,600 |
| 2020-12-29 | $18.96 | $19.16 | $18.63 | $18.69 | $18.69 | 977,230 |
| 2020-12-28 | $18.68 | $19.05 | $18.51 | $18.85 | $18.85 | 1,075,131 |
| 2020-12-24 | $18.62 | $18.71 | $18.49 | $18.55 | $18.55 | 278,216 |
| 2020-12-23 | $18.37 | $18.79 | $18.32 | $18.56 | $18.56 | 801,817 |
| 2020-12-22 | $18.33 | $18.46 | $18.21 | $18.27 | $18.27 | 606,831 |
| 2020-12-21 | $18.38 | $18.60 | $18.24 | $18.49 | $18.49 | 1,466,532 |
| 2020-12-18 | $18.81 | $19.08 | $18.70 | $18.97 | $18.97 | 1,672,472 |
| 2020-12-17 | $18.50 | $18.88 | $18.48 | $18.72 | $18.72 | 1,805,745 |
| 2020-12-16 | $18.46 | $18.46 | $18.22 | $18.33 | $18.33 | 1,204,332 |
| 2020-12-15 | $18.10 | $18.44 | $17.97 | $18.43 | $18.43 | 2,451,911 |
| 2020-12-14 | $18.38 | $18.42 | $17.93 | $18.00 | $18.00 | 2,095,972 |
| 2020-12-11 | $18.82 | $19.05 | $18.17 | $18.36 | $18.36 | 2,239,140 |
| 2020-12-10 | $18.87 | $19.11 | $18.67 | $18.91 | $18.91 | 1,229,012 |
| 2020-12-09 | $19.49 | $19.50 | $18.90 | $18.96 | $18.96 | 1,676,769 |
| 2020-12-08 | $19.11 | $19.55 | $19.02 | $19.32 | $19.32 | 1,765,173 |
| 2020-12-07 | $19.41 | $19.54 | $19.30 | $19.39 | $19.39 | 2,711,776 |
| 2020-12-04 | $19.08 | $19.76 | $18.88 | $19.66 | $19.66 | 2,592,444 |
| 2020-12-03 | $18.41 | $19.33 | $18.34 | $18.89 | $18.89 | 3,562,888 |
| 2020-12-02 | $18.05 | $18.32 | $17.88 | $18.21 | $18.21 | 1,265,496 |
| 2020-12-01 | $18.30 | $18.44 | $18.10 | $18.19 | $18.19 | 1,186,881 |
| 2020-11-30 | $18.29 | $18.37 | $17.86 | $18.13 | $18.13 | 2,394,909 |
| 2020-11-27 | $18.50 | $18.85 | $18.47 | $18.49 | $18.49 | 918,712 |
| 2020-11-25 | $19.16 | $19.18 | $18.39 | $18.46 | $18.46 | 1,274,888 |
| 2020-11-24 | $18.87 | $19.24 | $18.54 | $19.09 | $19.09 | 4,063,823 |
| 2020-11-23 | $18.79 | $18.79 | $18.20 | $18.26 | $18.26 | 1,421,435 |
| 2020-11-20 | $18.75 | $19.07 | $18.55 | $18.78 | $18.78 | 2,200,424 |
| 2020-11-19 | $18.59 | $18.98 | $18.46 | $18.77 | $18.77 | 1,216,422 |
| 2020-11-18 | $18.32 | $19.02 | $18.19 | $18.45 | $18.45 | 2,196,202 |
| 2020-11-17 | $18.53 | $18.53 | $18.09 | $18.42 | $18.42 | 1,991,407 |
| 2020-11-16 | $18.60 | $18.87 | $18.33 | $18.52 | $18.52 | 2,637,285 |
| 2020-11-13 | $17.32 | $18.46 | $17.30 | $18.06 | $18.06 | 3,735,077 |
| 2020-11-12 | $17.25 | $17.51 | $17.06 | $17.12 | $17.12 | 3,670,121 |
| 2020-11-11 | $18.12 | $18.14 | $17.31 | $17.55 | $17.55 | 3,316,480 |
| 2020-11-10 | $19.13 | $19.13 | $17.90 | $18.10 | $18.10 | 3,553,338 |
| 2020-11-09 | $18.20 | $19.96 | $18.20 | $18.89 | $18.89 | 8,124,446 |
| 2020-11-06 | $16.30 | $16.66 | $16.10 | $16.20 | $16.20 | 2,410,969 |
| 2020-11-05 | $16.88 | $17.38 | $16.35 | $16.46 | $16.46 | 4,157,325 |
| 2020-11-04 | $16.46 | $17.25 | $16.36 | $16.83 | $16.83 | 2,920,839 |
| 2020-11-03 | $16.09 | $16.44 | $16.02 | $16.33 | $16.33 | 1,920,657 |
| 2020-11-02 | $16.40 | $16.43 | $15.89 | $16.01 | $16.01 | 4,651,832 |
| 2020-10-30 | $15.69 | $16.32 | $15.69 | $16.12 | $16.12 | 3,809,221 |
| 2020-10-29 | $15.64 | $16.24 | $15.60 | $15.99 | $15.99 | 3,000,262 |
| 2020-10-28 | $15.81 | $15.93 | $15.50 | $15.61 | $15.61 | 2,201,268 |
| 2020-10-27 | $16.05 | $16.34 | $15.79 | $16.15 | $16.15 | 3,696,836 |
| 2020-10-26 | $15.80 | $16.10 | $15.62 | $15.91 | $15.91 | 2,436,093 |
| 2020-10-23 | $15.95 | $16.32 | $15.75 | $16.06 | $16.06 | 3,067,956 |
| 2020-10-22 | $15.81 | $16.32 | $15.74 | $15.89 | $15.89 | 4,934,023 |
| 2020-10-21 | $15.01 | $15.42 | $14.70 | $15.26 | $15.26 | 3,543,395 |
| 2020-10-20 | $14.60 | $15.14 | $14.57 | $14.94 | $14.94 | 3,032,350 |
| 2020-10-19 | $14.78 | $15.05 | $14.50 | $14.63 | $14.63 | 3,775,916 |
| 2020-10-16 | $15.15 | $15.15 | $14.86 | $14.93 | $14.93 | 1,823,278 |
| 2020-10-15 | $14.79 | $14.97 | $14.55 | $14.95 | $14.95 | 2,114,368 |
| 2020-10-14 | $15.04 | $15.05 | $14.55 | $14.91 | $14.91 | 3,717,477 |
| 2020-10-13 | $15.54 | $15.61 | $14.96 | $15.02 | $15.02 | 3,695,970 |
| 2020-10-12 | $15.61 | $15.85 | $15.34 | $15.64 | $15.64 | 3,543,499 |
| 2020-10-09 | $15.98 | $16.04 | $15.32 | $15.44 | $15.44 | 3,829,112 |
| 2020-10-08 | $16.32 | $16.32 | $15.75 | $15.86 | $15.86 | 2,815,210 |
| 2020-10-07 | $16.45 | $16.52 | $16.16 | $16.17 | $16.17 | 1,807,976 |
| 2020-10-06 | $16.15 | $16.90 | $16.12 | $16.34 | $16.34 | 4,454,357 |
| 2020-10-05 | $16.63 | $16.68 | $15.51 | $16.13 | $16.13 | 5,751,519 |
| 2020-10-02 | $16.26 | $16.80 | $16.24 | $16.78 | $16.78 | 3,969,782 |
| 2020-10-01 | $16.65 | $16.85 | $16.38 | $16.53 | $16.53 | 1,194,610 |
| 2020-09-30 | $16.66 | $16.93 | $16.56 | $16.65 | $16.65 | 1,675,448 |
| 2020-09-29 | $16.56 | $16.80 | $16.38 | $16.60 | $16.60 | 1,985,881 |
| 2020-09-28 | $16.63 | $16.82 | $16.42 | $16.59 | $16.59 | 1,636,242 |
| 2020-09-25 | $16.56 | $16.56 | $16.19 | $16.41 | $16.41 | 2,519,616 |
| 2020-09-24 | $15.70 | $16.68 | $15.70 | $16.57 | $16.57 | 3,716,305 |
| 2020-09-23 | $16.58 | $16.76 | $16.01 | $16.06 | $16.06 | 2,477,923 |
| 2020-09-22 | $16.52 | $16.92 | $16.34 | $16.56 | $16.56 | 4,495,570 |
| 2020-09-21 | $16.92 | $17.20 | $16.21 | $16.33 | $16.33 | 4,373,211 |
| 2020-09-18 | $18.08 | $18.35 | $17.88 | $18.10 | $18.10 | 2,143,328 |
| 2020-09-17 | $18.38 | $18.60 | $17.99 | $18.09 | $18.09 | 3,508,028 |
| 2020-09-16 | $19.59 | $19.60 | $18.58 | $18.65 | $18.65 | 4,680,845 |
| 2020-09-15 | $19.70 | $19.94 | $19.39 | $19.66 | $19.66 | 2,892,994 |
| 2020-09-14 | $19.03 | $19.44 | $18.73 | $19.40 | $19.40 | 3,463,243 |
| 2020-09-11 | $19.11 | $19.11 | $18.40 | $18.70 | $18.70 | 4,454,078 |
| 2020-09-10 | $18.40 | $19.55 | $18.40 | $18.74 | $18.74 | 3,599,400 |
| 2020-09-09 | $18.31 | $18.58 | $18.02 | $18.38 | $18.38 | 2,970,059 |
| 2020-09-08 | $18.64 | $18.83 | $18.42 | $18.46 | $18.46 | 1,663,392 |
| 2020-09-04 | $19.24 | $19.53 | $18.57 | $19.04 | $19.04 | 2,284,651 |
| 2020-09-03 | $19.59 | $19.82 | $18.75 | $19.20 | $19.20 | 3,233,232 |
| 2020-09-02 | $18.71 | $19.81 | $18.68 | $19.69 | $19.69 | 3,965,268 |
| 2020-09-01 | $19.40 | $19.56 | $18.74 | $18.78 | $18.78 | 2,959,968 |
| 2020-08-31 | $19.41 | $19.98 | $19.36 | $19.52 | $19.52 | 3,029,859 |
| 2020-08-28 | $19.38 | $20.29 | $19.20 | $19.90 | $19.90 | 4,020,519 |
| 2020-08-27 | $19.38 | $19.67 | $18.96 | $19.05 | $19.05 | 3,519,558 |
| 2020-08-26 | $19.41 | $19.70 | $19.10 | $19.55 | $19.55 | 2,131,013 |
| 2020-08-25 | $19.52 | $19.59 | $19.04 | $19.53 | $19.53 | 1,249,768 |
| 2020-08-24 | $19.17 | $19.69 | $18.74 | $19.31 | $19.31 | 2,737,006 |
| 2020-08-21 | $19.50 | $20.35 | $19.00 | $19.18 | $19.18 | 3,468,529 |
| 2020-08-20 | $19.15 | $20.17 | $18.85 | $19.56 | $19.56 | 5,327,731 |
| 2020-08-19 | $19.18 | $19.35 | $18.80 | $19.02 | $19.02 | 2,600,511 |
| 2020-08-18 | $19.47 | $19.62 | $19.21 | $19.23 | $19.23 | 1,418,226 |
| 2020-08-17 | $19.77 | $19.77 | $19.10 | $19.50 | $19.50 | 1,553,460 |
| 2020-08-14 | $19.68 | $19.80 | $19.38 | $19.49 | $19.49 | 2,442,332 |
| 2020-08-13 | $20.12 | $20.49 | $19.76 | $19.82 | $19.82 | 2,676,254 |
| 2020-08-12 | $20.06 | $20.29 | $19.74 | $19.90 | $19.90 | 3,785,450 |
| 2020-08-11 | $19.78 | $20.64 | $19.21 | $19.98 | $19.98 | 11,907,639 |
| 2020-08-10 | $18.17 | $19.45 | $18.15 | $19.30 | $19.30 | 6,576,681 |
| 2020-08-07 | $17.40 | $17.94 | $17.24 | $17.37 | $17.37 | 3,009,974 |
| 2020-08-06 | $16.61 | $17.99 | $16.61 | $17.92 | $17.92 | 3,984,471 |
| 2020-08-05 | $17.06 | $17.37 | $16.75 | $16.86 | $16.86 | 2,334,930 |
| 2020-08-04 | $16.91 | $17.27 | $16.72 | $16.85 | $16.85 | 2,697,366 |
| 2020-08-03 | $16.49 | $17.60 | $16.30 | $17.08 | $17.08 | 3,374,879 |
| 2020-07-31 | $16.53 | $16.68 | $16.04 | $16.46 | $16.46 | 1,878,882 |
| 2020-07-30 | $16.76 | $16.98 | $16.31 | $16.63 | $16.63 | 3,438,917 |
| 2020-07-29 | $16.01 | $16.49 | $15.96 | $15.99 | $15.99 | 2,471,208 |
| 2020-07-28 | $15.28 | $16.32 | $15.28 | $16.04 | $16.04 | 4,237,201 |
| 2020-07-27 | $15.35 | $15.74 | $15.00 | $15.41 | $15.41 | 4,923,131 |
| 2020-07-24 | $15.39 | $15.50 | $15.06 | $15.25 | $15.25 | 1,251,477 |
| 2020-07-23 | $15.99 | $15.99 | $15.40 | $15.50 | $15.50 | 1,930,627 |
| 2020-07-22 | $16.73 | $16.83 | $15.81 | $15.87 | $15.87 | 2,111,601 |
| 2020-07-21 | $16.99 | $17.26 | $16.62 | $16.64 | $16.64 | 3,259,298 |
| 2020-07-20 | $17.05 | $17.16 | $16.64 | $16.92 | $16.92 | 2,353,531 |
| 2020-07-17 | $17.70 | $17.72 | $17.05 | $17.11 | $17.11 | 1,389,500 |
| 2020-07-16 | $17.43 | $17.72 | $17.10 | $17.44 | $17.44 | 1,758,800 |
| 2020-07-15 | $17.50 | $18.27 | $17.45 | $17.89 | $17.89 | 3,629,700 |
| 2020-07-14 | $16.77 | $17.47 | $16.63 | $17.00 | $17.00 | 5,201,100 |
| 2020-07-13 | $16.05 | $18.54 | $15.59 | $18.14 | $18.14 | 11,074,600 |
| 2020-07-10 | $15.25 | $15.62 | $14.91 | $15.61 | $15.61 | 2,277,300 |
| 2020-07-09 | $15.57 | $15.62 | $14.72 | $15.22 | $15.22 | 4,759,700 |
| 2020-07-08 | $16.13 | $16.13 | $15.57 | $15.75 | $15.75 | 3,615,300 |
| 2020-07-07 | $16.33 | $16.64 | $15.81 | $15.82 | $15.82 | 1,791,200 |
| 2020-07-06 | $16.99 | $17.42 | $16.66 | $16.82 | $16.82 | 2,507,900 |
| 2020-07-02 | $16.04 | $16.84 | $15.68 | $16.58 | $16.58 | 3,238,800 |
| 2020-07-01 | $15.58 | $15.87 | $15.39 | $15.59 | $15.59 | 2,294,600 |
| 2020-06-30 | $15.30 | $15.58 | $14.95 | $15.52 | $15.52 | 2,856,700 |
| 2020-06-29 | $15.15 | $15.45 | $14.90 | $15.41 | $15.41 | 1,815,200 |
| 2020-06-26 | $15.63 | $15.64 | $15.08 | $15.15 | $15.15 | 1,475,379 |
| 2020-06-25 | $15.47 | $15.55 | $15.16 | $15.43 | $15.43 | 3,218,699 |
| 2020-06-24 | $16.23 | $16.48 | $15.60 | $15.84 | $15.84 | 2,752,280 |
| 2020-06-23 | $16.39 | $16.90 | $16.39 | $16.67 | $16.67 | 2,115,689 |
| 2020-06-22 | $16.48 | $16.48 | $15.94 | $16.29 | $16.29 | 2,010,349 |
| 2020-06-19 | $17.06 | $17.23 | $16.21 | $16.44 | $16.44 | 2,497,073 |
| 2020-06-18 | $16.70 | $17.21 | $16.54 | $16.80 | $16.80 | 1,027,622 |
| 2020-06-17 | $16.84 | $17.12 | $16.54 | $16.81 | $16.81 | 1,929,903 |
| 2020-06-16 | $18.00 | $18.00 | $16.67 | $16.92 | $16.92 | 2,924,077 |
| 2020-06-15 | $16.71 | $17.57 | $16.53 | $17.28 | $17.28 | 1,774,718 |
| 2020-06-12 | $18.00 | $18.00 | $17.43 | $17.80 | $17.80 | 2,045,938 |
| 2020-06-11 | $16.88 | $17.69 | $16.64 | $17.17 | $17.17 | 2,273,469 |
| 2020-06-10 | $18.75 | $18.76 | $17.75 | $18.12 | $18.12 | 2,271,286 |
| 2020-06-09 | $18.74 | $18.83 | $18.35 | $18.44 | $18.44 | 1,834,477 |
| 2020-06-08 | $19.31 | $19.37 | $18.54 | $18.82 | $18.82 | 2,187,023 |
| 2020-06-05 | $19.58 | $19.78 | $18.71 | $18.75 | $18.75 | 4,657,192 |
| 2020-06-04 | $17.80 | $18.86 | $17.74 | $18.81 | $18.81 | 5,679,794 |
| 2020-06-03 | $16.54 | $17.62 | $16.41 | $17.62 | $17.62 | 4,011,575 |
| 2020-06-02 | $16.16 | $16.45 | $15.95 | $16.23 | $16.23 | 3,605,256 |
| 2020-06-01 | $16.30 | $16.57 | $16.14 | $16.49 | $16.49 | 2,962,036 |
| 2020-05-29 | $16.04 | $16.15 | $15.62 | $16.03 | $16.03 | 3,554,704 |
| 2020-05-28 | $15.92 | $16.17 | $15.52 | $16.01 | $16.01 | 2,440,781 |
| 2020-05-27 | $15.73 | $16.22 | $15.68 | $16.10 | $16.10 | 3,683,889 |
| 2020-05-26 | $15.27 | $15.81 | $14.96 | $15.64 | $15.64 | 4,009,341 |
| 2020-05-22 | $14.90 | $14.99 | $14.18 | $14.31 | $14.31 | 3,624,688 |
| 2020-05-21 | $15.80 | $16.12 | $14.82 | $15.06 | $15.06 | 5,026,825 |
| 2020-05-20 | $15.80 | $16.60 | $15.74 | $16.31 | $16.31 | 4,121,419 |
| 2020-05-19 | $15.74 | $15.89 | $15.38 | $15.48 | $15.48 | 3,032,737 |
| 2020-05-18 | $15.87 | $15.95 | $14.90 | $15.54 | $15.54 | 4,760,824 |
| 2020-05-15 | $15.18 | $15.77 | $15.05 | $15.14 | $15.14 | 1,709,587 |
| 2020-05-14 | $14.70 | $15.54 | $14.45 | $15.36 | $15.36 | 3,373,408 |
| 2020-05-13 | $15.87 | $15.87 | $14.70 | $14.92 | $14.92 | 3,355,317 |
| 2020-05-12 | $16.67 | $16.67 | $15.56 | $15.58 | $15.58 | 2,255,944 |
| 2020-05-11 | $16.06 | $16.66 | $16.01 | $16.30 | $16.30 | 1,591,596 |
| 2020-05-08 | $16.20 | $16.88 | $16.03 | $16.74 | $16.74 | 3,698,468 |
| 2020-05-07 | $15.67 | $16.04 | $15.48 | $15.59 | $15.59 | 2,105,605 |
| 2020-05-06 | $15.03 | $15.45 | $14.96 | $15.32 | $15.32 | 2,191,159 |
| 2020-05-05 | $15.53 | $15.80 | $15.02 | $15.10 | $15.10 | 1,827,891 |
| 2020-05-04 | $14.75 | $15.24 | $14.42 | $14.97 | $14.97 | 4,281,315 |
| 2020-05-01 | $15.74 | $15.74 | $14.97 | $15.07 | $15.07 | 2,280,690 |
| 2020-04-30 | $16.10 | $16.51 | $15.58 | $15.82 | $15.82 | 4,547,477 |
| 2020-04-29 | $15.60 | $16.65 | $15.40 | $16.60 | $16.60 | 5,465,451 |
| 2020-04-28 | $16.40 | $16.60 | $14.65 | $15.02 | $15.02 | 4,715,895 |
| 2020-04-27 | $15.62 | $16.34 | $15.40 | $15.78 | $15.78 | 2,178,130 |
| 2020-04-24 | $15.16 | $15.46 | $14.88 | $15.11 | $15.11 | 2,026,390 |
| 2020-04-23 | $15.18 | $15.58 | $15.00 | $15.30 | $15.30 | 3,315,071 |
| 2020-04-22 | $14.45 | $14.68 | $14.12 | $14.45 | $14.45 | 2,284,508 |
| 2020-04-21 | $14.08 | $14.26 | $13.59 | $14.02 | $14.02 | 1,624,224 |
| 2020-04-20 | $14.65 | $14.95 | $14.20 | $14.23 | $14.23 | 2,125,960 |
| 2020-04-17 | $15.10 | $15.36 | $14.90 | $15.00 | $15.00 | 4,264,468 |
| 2020-04-16 | $13.65 | $14.88 | $13.39 | $14.62 | $14.62 | 6,755,556 |
| 2020-04-15 | $12.94 | $13.74 | $12.83 | $13.59 | $13.59 | 2,281,409 |
| 2020-04-14 | $13.65 | $13.81 | $13.17 | $13.50 | $13.50 | 4,014,685 |
| 2020-04-13 | $13.56 | $13.56 | $12.83 | $13.17 | $13.17 | 1,749,981 |
| 2020-04-09 | $13.20 | $13.90 | $13.20 | $13.60 | $13.60 | 3,715,020 |
| 2020-04-08 | $12.27 | $12.83 | $12.04 | $12.81 | $12.81 | 3,046,500 |
| 2020-04-07 | $13.25 | $13.37 | $11.79 | $12.32 | $12.32 | 4,419,955 |
| 2020-04-06 | $11.88 | $12.34 | $11.56 | $12.30 | $12.30 | 3,703,767 |
| 2020-04-03 | $11.39 | $11.64 | $10.81 | $11.00 | $11.00 | 5,172,133 |
| 2020-04-02 | $11.98 | $12.09 | $11.40 | $11.60 | $11.60 | 3,045,023 |
| 2020-04-01 | $11.80 | $12.22 | $11.60 | $11.82 | $11.82 | 2,588,272 |
| 2020-03-31 | $12.60 | $13.09 | $12.29 | $12.40 | $12.40 | 4,843,098 |
| 2020-03-30 | $12.14 | $12.72 | $11.59 | $12.47 | $12.47 | 3,176,273 |
| 2020-03-27 | $12.72 | $12.95 | $11.93 | $12.26 | $12.26 | 3,691,876 |
| 2020-03-26 | $14.25 | $15.55 | $12.95 | $13.44 | $13.44 | 6,940,414 |
| 2020-03-25 | $14.76 | $14.82 | $13.48 | $14.44 | $14.44 | 4,940,320 |
| 2020-03-24 | $13.97 | $14.78 | $13.69 | $13.86 | $13.86 | 3,450,889 |
| 2020-03-23 | $13.54 | $13.54 | $11.83 | $12.61 | $12.61 | 3,692,594 |
| 2020-03-20 | $12.96 | $14.33 | $12.96 | $13.46 | $13.46 | 4,165,852 |
| 2020-03-19 | $12.24 | $14.19 | $11.34 | $12.82 | $12.82 | 5,054,310 |
| 2020-03-18 | $12.87 | $14.19 | $12.36 | $13.00 | $13.00 | 4,651,025 |
| 2020-03-17 | $14.36 | $14.91 | $13.52 | $13.89 | $13.89 | 5,905,821 |
| 2020-03-16 | $12.60 | $15.38 | $12.60 | $14.20 | $14.20 | 6,511,669 |
| 2020-03-13 | $15.51 | $16.04 | $14.70 | $16.02 | $16.02 | 4,942,530 |
| 2020-03-12 | $14.21 | $15.20 | $14.01 | $14.36 | $14.36 | 5,501,814 |
| 2020-03-11 | $15.77 | $15.95 | $15.10 | $15.45 | $15.45 | 2,744,491 |
| 2020-03-10 | $15.81 | $16.51 | $15.53 | $16.47 | $16.47 | 3,287,163 |
| 2020-03-09 | $15.80 | $16.04 | $14.96 | $15.04 | $15.04 | 3,413,250 |
| 2020-03-06 | $16.22 | $17.28 | $16.20 | $16.73 | $16.73 | 2,817,141 |
| 2020-03-05 | $17.00 | $17.14 | $16.59 | $16.68 | $16.68 | 3,086,437 |
| 2020-03-04 | $16.98 | $17.45 | $16.81 | $17.43 | $17.43 | 3,490,495 |
| 2020-03-03 | $17.32 | $17.47 | $16.49 | $16.74 | $16.74 | 3,675,448 |
| 2020-03-02 | $17.50 | $17.68 | $16.82 | $17.14 | $17.14 | 4,901,929 |
| 2020-02-28 | $17.50 | $17.92 | $17.13 | $17.34 | $17.34 | 5,441,947 |
| 2020-02-27 | $17.89 | $18.51 | $17.56 | $17.98 | $17.81 | 4,196,634 |
| 2020-02-26 | $19.07 | $19.44 | $18.17 | $18.30 | $18.13 | 4,079,377 |
| 2020-02-25 | $19.99 | $19.99 | $18.54 | $18.65 | $18.48 | 4,396,222 |
| 2020-02-24 | $19.51 | $20.05 | $19.24 | $19.53 | $19.35 | 3,795,558 |
| 2020-02-21 | $20.77 | $20.89 | $20.30 | $20.36 | $20.17 | 3,557,145 |
| 2020-02-20 | $21.38 | $21.45 | $20.54 | $20.91 | $20.72 | 4,322,794 |
| 2020-02-19 | $21.50 | $21.86 | $21.47 | $21.68 | $21.48 | 2,308,762 |
| 2020-02-18 | $21.55 | $22.50 | $21.22 | $21.36 | $21.16 | 2,405,409 |
| 2020-02-14 | $22.16 | $22.25 | $21.39 | $21.40 | $21.20 | 2,462,088 |
| 2020-02-13 | $21.98 | $22.32 | $21.82 | $22.10 | $21.89 | 4,366,944 |
| 2020-02-12 | $21.85 | $22.66 | $21.85 | $22.55 | $22.34 | 3,818,644 |
| 2020-02-11 | $21.32 | $21.68 | $21.08 | $21.34 | $21.14 | 2,565,927 |
| 2020-02-10 | $20.45 | $21.24 | $20.17 | $21.24 | $21.04 | 2,541,730 |
| 2020-02-07 | $20.85 | $20.96 | $20.14 | $20.26 | $20.07 | 3,517,222 |
| 2020-02-06 | $21.49 | $21.49 | $20.82 | $21.16 | $20.96 | 5,259,526 |
| 2020-02-05 | $21.39 | $21.54 | $20.32 | $20.63 | $20.44 | 3,579,258 |
| 2020-02-04 | $20.53 | $21.03 | $20.20 | $20.71 | $20.52 | 4,327,803 |
| 2020-02-03 | $20.43 | $20.65 | $20.13 | $20.23 | $20.04 | 2,787,817 |
| 2020-01-31 | $20.40 | $20.46 | $20.03 | $20.17 | $19.98 | 2,296,607 |
| 2020-01-30 | $19.97 | $20.69 | $19.82 | $20.65 | $20.46 | 4,731,029 |
| 2020-01-29 | $20.25 | $20.42 | $20.05 | $20.09 | $19.90 | 3,039,915 |
| 2020-01-28 | $20.00 | $20.51 | $19.78 | $20.18 | $19.99 | 6,873,435 |
| 2020-01-27 | $18.92 | $20.68 | $18.86 | $20.12 | $19.93 | 10,255,767 |
| 2020-01-24 | $21.29 | $21.41 | $20.38 | $21.24 | $21.04 | 5,260,540 |
| 2020-01-23 | $21.00 | $21.86 | $20.52 | $21.21 | $21.01 | 8,757,657 |
| 2020-01-22 | $23.00 | $23.05 | $22.26 | $22.32 | $22.11 | 2,852,155 |
| 2020-01-21 | $22.91 | $23.51 | $22.56 | $22.62 | $22.41 | 6,365,605 |
| 2020-01-17 | $24.40 | $25.08 | $24.32 | $25.02 | $24.79 | 2,868,015 |
| 2020-01-16 | $23.78 | $24.22 | $23.63 | $24.22 | $23.99 | 1,515,607 |
| 2020-01-15 | $23.68 | $23.81 | $23.50 | $23.60 | $23.38 | 1,305,622 |
| 2020-01-14 | $23.76 | $23.89 | $23.61 | $23.80 | $23.58 | 1,950,159 |
| 2020-01-13 | $23.05 | $24.23 | $23.05 | $23.84 | $23.62 | 2,708,700 |
| 2020-01-10 | $23.35 | $23.35 | $22.89 | $22.97 | $22.76 | 1,541,681 |
| 2020-01-09 | $23.82 | $23.91 | $23.20 | $23.23 | $23.01 | 1,182,200 |
| 2020-01-08 | $23.97 | $24.08 | $23.47 | $23.51 | $23.29 | 1,881,613 |
| 2020-01-07 | $23.95 | $24.05 | $23.77 | $23.90 | $23.68 | 786,414 |
| 2020-01-06 | $24.24 | $24.39 | $23.81 | $23.91 | $23.69 | 2,047,688 |
| 2020-01-03 | $24.58 | $24.85 | $24.51 | $24.66 | $24.43 | 735,989 |
| 2020-01-02 | $25.05 | $25.22 | $24.76 | $25.13 | $24.90 | 1,985,354 |
| 2019-12-31 | $24.27 | $24.38 | $24.08 | $24.17 | $23.94 | 1,280,414 |
| 2019-12-30 | $24.37 | $24.55 | $24.07 | $24.37 | $24.14 | 676,766 |
| 2019-12-27 | $24.64 | $24.68 | $24.29 | $24.37 | $24.14 | 975,128 |
| 2019-12-26 | $24.34 | $24.63 | $24.22 | $24.47 | $24.24 | 825,378 |
| 2019-12-24 | $24.20 | $24.33 | $24.11 | $24.20 | $23.97 | 238,648 |
| 2019-12-23 | $24.12 | $24.43 | $24.08 | $24.20 | $23.97 | 810,273 |
| 2019-12-20 | $24.40 | $24.43 | $24.02 | $24.10 | $23.88 | 1,331,109 |
| 2019-12-19 | $24.09 | $24.59 | $23.95 | $24.33 | $24.10 | 2,305,327 |
| 2019-12-18 | $23.76 | $24.35 | $23.54 | $24.09 | $23.87 | 2,562,649 |
| 2019-12-17 | $23.36 | $23.48 | $23.12 | $23.21 | $22.99 | 1,503,065 |
| 2019-12-16 | $23.64 | $23.93 | $23.30 | $23.33 | $23.11 | 2,587,964 |
| 2019-12-13 | $23.09 | $23.79 | $22.78 | $23.58 | $23.36 | 4,173,252 |
| 2019-12-12 | $21.50 | $22.99 | $21.50 | $22.83 | $22.62 | 5,197,082 |
| 2019-12-11 | $21.00 | $21.28 | $20.91 | $21.26 | $21.06 | 1,314,225 |
| 2019-12-10 | $21.14 | $21.14 | $20.81 | $20.90 | $20.71 | 1,722,080 |
| 2019-12-09 | $21.18 | $21.38 | $21.02 | $21.14 | $20.94 | 820,985 |
| 2019-12-06 | $21.26 | $21.45 | $21.26 | $21.38 | $21.18 | 842,183 |
| 2019-12-05 | $21.17 | $21.27 | $20.83 | $21.03 | $20.83 | 1,781,926 |
| 2019-12-04 | $21.09 | $21.40 | $20.90 | $20.90 | $20.71 | 2,018,299 |
| 2019-12-03 | $21.18 | $21.20 | $20.58 | $20.83 | $20.64 | 1,411,072 |
| 2019-12-02 | $21.32 | $21.90 | $21.27 | $21.56 | $21.36 | 2,188,377 |
| 2019-11-29 | $21.45 | $21.59 | $21.21 | $21.28 | $21.08 | 1,215,298 |
| 2019-11-27 | $21.87 | $22.01 | $21.50 | $21.91 | $21.71 | 1,392,883 |
| 2019-11-26 | $22.14 | $22.18 | $21.65 | $21.65 | $21.45 | 1,696,653 |
| 2019-11-25 | $21.82 | $22.32 | $21.76 | $22.14 | $21.93 | 1,195,781 |
| 2019-11-22 | $21.48 | $21.85 | $21.48 | $21.66 | $21.46 | 792,511 |
| 2019-11-21 | $21.70 | $21.98 | $21.40 | $21.47 | $21.27 | 743,793 |
| 2019-11-20 | $21.70 | $21.94 | $21.47 | $21.70 | $21.50 | 948,672 |
| 2019-11-19 | $22.20 | $22.33 | $21.78 | $21.89 | $21.69 | 1,231,141 |
| 2019-11-18 | $21.86 | $22.31 | $21.64 | $22.26 | $22.05 | 1,216,106 |
| 2019-11-15 | $21.64 | $21.96 | $21.51 | $21.86 | $21.66 | 1,190,324 |
| 2019-11-14 | $21.42 | $21.62 | $21.19 | $21.46 | $21.26 | 933,358 |
| 2019-11-13 | $21.14 | $21.63 | $21.11 | $21.45 | $21.25 | 630,068 |
| 2019-11-12 | $21.59 | $21.80 | $21.38 | $21.55 | $21.35 | 1,442,414 |
| 2019-11-11 | $21.77 | $21.77 | $21.39 | $21.65 | $21.45 | 1,524,677 |
| 2019-11-08 | $21.84 | $22.22 | $21.75 | $22.19 | $21.98 | 799,914 |
| 2019-11-07 | $21.97 | $22.31 | $21.87 | $22.05 | $21.68 | 933,945 |
| 2019-11-06 | $22.31 | $22.36 | $21.48 | $21.76 | $21.40 | 1,717,133 |
| 2019-11-05 | $22.77 | $22.97 | $22.21 | $22.33 | $21.96 | 1,514,863 |
| 2019-11-04 | $22.51 | $22.76 | $22.12 | $22.68 | $22.30 | 1,361,460 |
| 2019-11-01 | $21.72 | $22.32 | $21.61 | $22.18 | $21.81 | 1,902,525 |
| 2019-10-31 | $21.84 | $22.00 | $21.30 | $21.54 | $21.18 | 1,703,322 |
| 2019-10-30 | $23.07 | $23.07 | $21.25 | $21.96 | $21.59 | 2,397,182 |
| 2019-10-29 | $22.49 | $22.58 | $22.17 | $22.40 | $22.03 | 1,494,887 |
| 2019-10-28 | $22.44 | $22.75 | $22.43 | $22.52 | $22.15 | 904,126 |
| 2019-10-25 | $22.21 | $22.69 | $22.01 | $22.44 | $22.07 | 1,087,566 |
| 2019-10-24 | $21.41 | $22.22 | $21.41 | $22.20 | $21.83 | 1,784,119 |
| 2019-10-23 | $20.91 | $21.39 | $20.82 | $21.35 | $20.99 | 1,852,445 |
| 2019-10-22 | $20.83 | $21.15 | $20.66 | $20.85 | $20.50 | 923,978 |
| 2019-10-21 | $20.83 | $21.10 | $20.56 | $20.79 | $20.44 | 1,302,982 |
| 2019-10-18 | $20.49 | $20.64 | $20.25 | $20.29 | $19.95 | 922,978 |
| 2019-10-17 | $20.63 | $21.04 | $20.58 | $20.62 | $20.28 | 1,367,585 |
| 2019-10-16 | $20.71 | $20.80 | $20.48 | $20.72 | $20.38 | 1,286,603 |
| 2019-10-15 | $20.31 | $20.65 | $20.27 | $20.59 | $20.25 | 1,589,723 |
| 2019-10-14 | $20.34 | $20.45 | $20.19 | $20.29 | $19.95 | 804,866 |
| 2019-10-11 | $19.76 | $20.52 | $19.76 | $20.30 | $19.96 | 1,701,728 |
| 2019-10-10 | $19.43 | $19.92 | $19.35 | $19.49 | $19.17 | 1,504,672 |
| 2019-10-09 | $19.14 | $19.51 | $19.10 | $19.46 | $19.14 | 867,641 |
| 2019-10-08 | $19.28 | $19.31 | $18.84 | $18.96 | $18.64 | 1,051,901 |
| 2019-10-07 | $19.45 | $19.84 | $19.20 | $19.62 | $19.29 | 1,175,941 |
| 2019-10-04 | $19.44 | $19.54 | $19.26 | $19.43 | $19.11 | 1,205,577 |
| 2019-10-03 | $19.65 | $19.75 | $19.35 | $19.59 | $19.26 | 2,850,534 |
| 2019-10-02 | $19.52 | $19.71 | $19.21 | $19.65 | $19.32 | 1,300,736 |
| 2019-10-01 | $19.46 | $19.82 | $19.16 | $19.56 | $19.23 | 2,195,037 |
| 2019-09-30 | $19.53 | $19.59 | $19.06 | $19.41 | $19.09 | 1,940,536 |
| 2019-09-27 | $20.31 | $20.86 | $19.05 | $19.15 | $18.83 | 2,863,606 |
| 2019-09-26 | $20.51 | $20.55 | $19.99 | $20.25 | $19.91 | 1,487,146 |
| 2019-09-25 | $20.31 | $20.55 | $19.97 | $20.53 | $20.19 | 755,310 |
| 2019-09-24 | $20.80 | $20.96 | $20.23 | $20.34 | $20.00 | 860,932 |
| 2019-09-23 | $20.55 | $20.89 | $20.38 | $20.60 | $20.26 | 791,429 |
| 2019-09-20 | $21.27 | $21.32 | $20.62 | $20.80 | $20.45 | 1,189,943 |
| 2019-09-19 | $21.39 | $21.48 | $21.01 | $21.14 | $20.79 | 1,089,636 |
| 2019-09-18 | $21.51 | $21.81 | $21.08 | $21.38 | $21.02 | 1,240,661 |
| 2019-09-17 | $21.29 | $21.48 | $21.17 | $21.41 | $21.05 | 1,343,719 |
| 2019-09-16 | $21.40 | $21.61 | $21.26 | $21.57 | $21.21 | 2,003,089 |
| 2019-09-13 | $21.57 | $21.85 | $21.42 | $21.69 | $21.33 | 2,253,409 |
| 2019-09-12 | $21.50 | $21.80 | $21.27 | $21.29 | $20.94 | 975,964 |
| 2019-09-11 | $21.54 | $21.75 | $21.18 | $21.46 | $21.10 | 702,840 |
| 2019-09-10 | $21.84 | $21.84 | $21.35 | $21.44 | $21.08 | 815,007 |
| 2019-09-09 | $21.08 | $21.51 | $21.07 | $21.50 | $21.14 | 658,676 |
| 2019-09-06 | $21.01 | $21.34 | $20.94 | $20.95 | $20.60 | 1,263,906 |
| 2019-09-05 | $21.09 | $21.26 | $20.94 | $20.96 | $20.61 | 1,749,086 |
| 2019-09-04 | $20.76 | $21.00 | $20.57 | $20.88 | $20.53 | 2,923,397 |
| 2019-09-03 | $20.30 | $20.30 | $19.91 | $20.06 | $19.73 | 1,422,303 |
| 2019-08-30 | $20.98 | $21.17 | $20.71 | $20.80 | $20.45 | 820,870 |
| 2019-08-29 | $20.55 | $20.90 | $20.52 | $20.81 | $20.46 | 1,215,852 |
| 2019-08-28 | $20.21 | $20.51 | $20.09 | $20.47 | $20.13 | 1,185,602 |
| 2019-08-27 | $20.05 | $20.47 | $19.98 | $20.31 | $19.97 | 1,769,297 |
| 2019-08-26 | $19.80 | $19.98 | $19.71 | $19.86 | $19.53 | 1,836,045 |
| 2019-08-23 | $20.18 | $20.22 | $19.36 | $19.67 | $19.34 | 1,559,826 |
| 2019-08-22 | $20.73 | $20.98 | $20.34 | $20.41 | $20.07 | 2,282,950 |
| 2019-08-21 | $20.92 | $21.19 | $20.64 | $20.73 | $20.39 | 905,298 |
| 2019-08-20 | $20.76 | $20.93 | $20.37 | $20.87 | $20.52 | 1,058,260 |
| 2019-08-19 | $20.79 | $21.09 | $20.69 | $20.71 | $20.37 | 1,821,700 |
| 2019-08-16 | $19.41 | $20.13 | $19.41 | $20.04 | $19.71 | 1,893,792 |
| 2019-08-15 | $19.15 | $19.53 | $18.97 | $19.23 | $18.91 | 1,908,552 |
| 2019-08-14 | $19.50 | $19.50 | $18.86 | $19.03 | $18.71 | 2,962,398 |
| 2019-08-13 | $19.80 | $20.54 | $19.80 | $19.91 | $19.58 | 3,185,116 |
| 2019-08-12 | $19.90 | $20.14 | $19.77 | $19.91 | $19.58 | 1,443,979 |
| 2019-08-09 | $20.05 | $20.23 | $19.83 | $20.15 | $19.81 | 1,226,246 |
| 2019-08-08 | $20.01 | $20.37 | $19.71 | $20.33 | $19.99 | 1,602,210 |
| 2019-08-07 | $20.09 | $20.23 | $19.76 | $19.91 | $19.58 | 1,543,488 |
| 2019-08-06 | $20.34 | $20.44 | $19.90 | $20.43 | $20.09 | 4,203,826 |
| 2019-08-05 | $20.00 | $20.27 | $19.47 | $19.57 | $19.24 | 4,097,724 |
| 2019-08-02 | $21.38 | $21.45 | $20.71 | $20.95 | $20.60 | 3,385,067 |
| 2019-08-01 | $22.37 | $23.08 | $21.72 | $21.79 | $21.26 | 2,826,934 |
| 2019-07-31 | $23.72 | $23.72 | $22.33 | $22.47 | $21.93 | 2,817,519 |
| 2019-07-30 | $23.81 | $23.83 | $23.39 | $23.71 | $23.14 | 1,925,781 |
| 2019-07-29 | $23.96 | $24.02 | $23.33 | $23.70 | $23.13 | 1,911,490 |
| 2019-07-26 | $24.81 | $24.98 | $23.86 | $23.96 | $23.38 | 2,897,890 |
| 2019-07-25 | $24.90 | $25.49 | $24.32 | $24.51 | $23.92 | 2,160,954 |
| 2019-07-24 | $24.97 | $25.23 | $24.56 | $25.00 | $24.39 | 2,150,547 |
| 2019-07-23 | $24.61 | $24.91 | $24.29 | $24.84 | $24.24 | 2,121,822 |
| 2019-07-22 | $24.45 | $24.71 | $24.45 | $24.70 | $24.10 | 1,455,833 |
| 2019-07-19 | $24.64 | $24.77 | $24.40 | $24.42 | $23.83 | 864,472 |
| 2019-07-18 | $24.15 | $24.49 | $24.00 | $24.46 | $23.87 | 1,128,377 |
| 2019-07-17 | $24.68 | $24.68 | $24.18 | $24.27 | $23.68 | 646,358 |
| 2019-07-16 | $24.62 | $24.84 | $24.48 | $24.60 | $24.00 | 1,152,430 |
| 2019-07-15 | $23.88 | $24.48 | $23.82 | $24.46 | $23.87 | 1,594,681 |
| 2019-07-12 | $23.85 | $23.91 | $23.67 | $23.75 | $23.17 | 784,541 |
| 2019-07-11 | $23.58 | $24.02 | $23.57 | $23.85 | $23.27 | 1,892,127 |
| 2019-07-10 | $23.80 | $23.97 | $23.54 | $23.58 | $23.01 | 2,056,298 |
| 2019-07-09 | $23.32 | $23.90 | $23.18 | $23.59 | $23.02 | 1,815,885 |
| 2019-07-08 | $23.76 | $23.76 | $23.40 | $23.50 | $22.93 | 1,567,408 |
| 2019-07-05 | $23.00 | $23.55 | $23.00 | $23.53 | $22.96 | 1,097,615 |
| 2019-07-03 | $23.44 | $23.59 | $23.16 | $23.32 | $22.75 | 759,317 |
| 2019-07-02 | $22.80 | $23.51 | $22.75 | $23.48 | $22.91 | 1,973,579 |
| 2019-07-01 | $22.66 | $23.45 | $22.66 | $22.83 | $22.28 | 2,982,288 |
| 2019-06-28 | $22.00 | $22.12 | $21.55 | $21.72 | $21.19 | 1,084,798 |
| 2019-06-27 | $21.70 | $21.93 | $21.56 | $21.86 | $21.33 | 1,411,071 |
| 2019-06-26 | $21.57 | $21.78 | $21.44 | $21.53 | $21.01 | 1,482,626 |
| 2019-06-25 | $21.31 | $21.51 | $21.23 | $21.37 | $20.85 | 1,429,754 |
| 2019-06-24 | $21.73 | $21.73 | $21.35 | $21.41 | $20.89 | 1,280,717 |
| 2019-06-21 | $21.43 | $21.85 | $21.31 | $21.62 | $21.10 | 1,576,673 |
| 2019-06-20 | $22.11 | $22.49 | $21.59 | $21.64 | $21.12 | 1,999,219 |
| 2019-06-19 | $21.11 | $21.47 | $21.05 | $21.41 | $20.89 | 2,118,186 |
| 2019-06-18 | $20.02 | $21.31 | $20.02 | $21.04 | $20.53 | 2,693,723 |
| 2019-06-17 | $20.14 | $20.14 | $19.78 | $19.89 | $19.41 | 847,904 |
| 2019-06-14 | $20.40 | $20.40 | $19.81 | $20.04 | $19.55 | 862,392 |
| 2019-06-13 | $20.24 | $20.75 | $20.24 | $20.45 | $19.95 | 2,524,450 |
| 2019-06-12 | $20.20 | $20.35 | $19.90 | $20.21 | $19.72 | 1,023,608 |
| 2019-06-11 | $20.25 | $20.64 | $20.17 | $20.37 | $19.88 | 2,202,113 |
| 2019-06-10 | $19.82 | $20.42 | $19.65 | $19.98 | $19.50 | 2,017,892 |
| 2019-06-07 | $19.46 | $19.67 | $19.10 | $19.37 | $18.90 | 1,240,690 |
| 2019-06-06 | $19.17 | $19.48 | $19.04 | $19.36 | $18.89 | 1,884,113 |
| 2019-06-05 | $19.52 | $19.60 | $18.69 | $19.15 | $18.69 | 2,098,040 |
| 2019-06-04 | $18.91 | $19.52 | $18.91 | $19.42 | $18.95 | 2,547,684 |
| 2019-06-03 | $19.21 | $19.28 | $18.68 | $18.81 | $18.35 | 3,033,525 |
| 2019-05-31 | $19.51 | $19.73 | $19.21 | $19.30 | $18.83 | 2,272,579 |
| 2019-05-30 | $20.92 | $20.93 | $19.62 | $19.75 | $19.27 | 3,004,915 |
| 2019-05-29 | $21.03 | $21.14 | $20.67 | $20.92 | $20.41 | 2,436,525 |
| 2019-05-28 | $20.71 | $21.14 | $20.56 | $21.00 | $20.49 | 6,245,156 |
| 2019-05-24 | $20.78 | $20.95 | $20.51 | $20.55 | $20.05 | 1,912,300 |
| 2019-05-23 | $20.20 | $20.65 | $20.13 | $20.64 | $20.14 | 3,474,619 |
| 2019-05-22 | $20.08 | $20.63 | $20.08 | $20.60 | $20.10 | 4,259,178 |
| 2019-05-21 | $20.35 | $20.67 | $20.27 | $20.48 | $19.98 | 4,476,384 |
| 2019-05-20 | $20.28 | $20.50 | $19.86 | $20.14 | $19.65 | 3,033,369 |
| 2019-05-17 | $21.10 | $21.18 | $20.38 | $20.49 | $19.99 | 5,316,044 |
| 2019-05-16 | $21.78 | $21.81 | $21.25 | $21.39 | $20.72 | 1,557,488 |
| 2019-05-15 | $21.27 | $21.77 | $21.05 | $21.55 | $20.87 | 1,508,906 |
| 2019-05-14 | $21.48 | $21.78 | $21.28 | $21.47 | $20.79 | 2,245,637 |
| 2019-05-13 | $21.63 | $21.71 | $20.99 | $21.33 | $20.66 | 4,468,859 |
| 2019-05-10 | $22.40 | $22.55 | $22.05 | $22.22 | $21.52 | 7,365,121 |
| 2019-05-09 | $23.26 | $23.26 | $22.41 | $22.45 | $21.74 | 4,246,620 |
| 2019-05-08 | $23.64 | $24.30 | $23.44 | $23.58 | $22.84 | 2,203,013 |
| 2019-05-07 | $24.59 | $24.59 | $23.56 | $23.75 | $23.00 | 2,361,146 |
| 2019-05-06 | $23.92 | $24.67 | $23.92 | $24.55 | $23.78 | 2,439,989 |
| 2019-05-03 | $25.49 | $25.74 | $25.16 | $25.33 | $24.53 | 1,328,514 |
| 2019-05-02 | $24.95 | $25.59 | $24.88 | $25.25 | $24.46 | 1,930,692 |
| 2019-05-01 | $25.32 | $25.67 | $25.00 | $25.08 | $24.29 | 1,145,406 |
| 2019-04-30 | $26.35 | $26.51 | $24.98 | $25.10 | $24.31 | 2,553,346 |
| 2019-04-29 | $26.76 | $26.97 | $26.43 | $26.60 | $25.76 | 2,465,201 |
| 2019-04-26 | $26.19 | $26.63 | $26.01 | $26.62 | $25.78 | 1,561,928 |
| 2019-04-25 | $25.77 | $26.27 | $25.73 | $26.20 | $25.38 | 2,478,267 |
| 2019-04-24 | $25.85 | $25.96 | $25.58 | $25.85 | $25.04 | 3,346,114 |
| 2019-04-23 | $25.74 | $26.02 | $25.51 | $25.89 | $25.08 | 2,011,058 |
| 2019-04-22 | $25.47 | $25.69 | $25.17 | $25.58 | $24.78 | 3,107,462 |
| 2019-04-18 | $26.60 | $26.60 | $25.71 | $25.79 | $24.98 | 1,243,070 |
| 2019-04-17 | $26.00 | $26.50 | $25.90 | $26.42 | $25.59 | 2,097,284 |
| 2019-04-16 | $25.69 | $25.96 | $25.58 | $25.91 | $25.09 | 1,432,942 |
| 2019-04-15 | $25.60 | $25.68 | $25.26 | $25.67 | $24.86 | 1,279,403 |
| 2019-04-12 | $25.43 | $25.72 | $25.32 | $25.66 | $24.85 | 2,755,229 |
| 2019-04-11 | $25.25 | $25.40 | $24.96 | $25.33 | $24.53 | 3,056,050 |
| 2019-04-10 | $25.36 | $25.84 | $25.19 | $25.44 | $24.64 | 3,770,690 |
| 2019-04-09 | $25.23 | $25.45 | $24.79 | $25.20 | $24.41 | 3,950,569 |
| 2019-04-08 | $25.12 | $25.44 | $24.99 | $25.30 | $24.50 | 3,644,930 |
| 2019-04-05 | $25.12 | $25.24 | $24.90 | $25.10 | $24.31 | 2,027,554 |
| 2019-04-04 | $25.12 | $25.20 | $24.75 | $25.11 | $24.32 | 2,116,962 |
| 2019-04-03 | $25.10 | $25.27 | $24.88 | $25.26 | $24.47 | 3,641,004 |
| 2019-04-02 | $24.46 | $25.11 | $24.29 | $25.01 | $24.22 | 3,866,121 |
| 2019-04-01 | $23.12 | $24.57 | $23.00 | $24.43 | $23.66 | 4,399,629 |
| 2019-03-29 | $22.20 | $22.61 | $22.09 | $22.59 | $21.88 | 1,513,160 |
| 2019-03-28 | $21.78 | $22.21 | $21.75 | $22.03 | $21.34 | 1,633,290 |
| 2019-03-27 | $21.89 | $21.99 | $21.48 | $21.76 | $21.08 | 1,435,210 |
| 2019-03-26 | $21.54 | $21.94 | $21.54 | $21.85 | $21.16 | 1,579,766 |
| 2019-03-25 | $21.53 | $21.76 | $21.17 | $21.55 | $20.87 | 1,631,264 |
| 2019-03-22 | $22.25 | $22.31 | $21.56 | $21.62 | $20.94 | 4,239,517 |
| 2019-03-21 | $22.36 | $22.73 | $22.31 | $22.51 | $21.80 | 2,770,103 |
| 2019-03-20 | $22.65 | $23.00 | $22.25 | $22.46 | $21.75 | 2,363,834 |
| 2019-03-19 | $22.83 | $23.23 | $22.70 | $22.92 | $22.20 | 2,275,618 |
| 2019-03-18 | $22.80 | $22.90 | $22.43 | $22.81 | $22.09 | 2,818,861 |
| 2019-03-15 | $22.60 | $22.89 | $22.58 | $22.67 | $21.96 | 1,874,934 |
| 2019-03-14 | $22.61 | $22.84 | $22.15 | $22.38 | $21.68 | 2,758,178 |
| 2019-03-13 | $22.77 | $23.00 | $22.54 | $22.66 | $21.95 | 1,976,540 |
| 2019-03-12 | $23.03 | $23.05 | $22.51 | $22.77 | $22.05 | 1,380,826 |
| 2019-03-11 | $22.58 | $23.26 | $22.49 | $22.94 | $22.22 | 2,097,365 |
| 2019-03-08 | $22.26 | $22.43 | $22.04 | $22.41 | $21.70 | 4,048,568 |
| 2019-03-07 | $23.03 | $23.10 | $22.43 | $22.67 | $21.96 | 2,338,862 |
| 2019-03-06 | $22.98 | $23.48 | $22.93 | $23.12 | $22.39 | 2,818,758 |
| 2019-03-05 | $22.71 | $22.87 | $22.50 | $22.61 | $21.90 | 2,944,784 |
| 2019-03-04 | $23.13 | $23.14 | $22.54 | $22.70 | $21.99 | 2,069,902 |
| 2019-03-01 | $23.14 | $23.49 | $22.82 | $23.10 | $22.37 | 2,764,009 |
| 2019-02-28 | $22.66 | $23.25 | $22.63 | $23.04 | $22.17 | 2,816,678 |
| 2019-02-27 | $22.71 | $22.89 | $22.58 | $22.69 | $21.83 | 1,106,475 |
| 2019-02-26 | $22.76 | $23.03 | $22.66 | $22.80 | $21.94 | 2,406,723 |
| 2019-02-25 | $24.05 | $24.08 | $22.83 | $22.87 | $22.00 | 2,644,225 |
| 2019-02-22 | $23.78 | $24.18 | $23.63 | $23.72 | $22.82 | 3,052,363 |
| 2019-02-21 | $23.00 | $23.83 | $22.92 | $23.59 | $22.70 | 5,578,383 |
| 2019-02-20 | $22.50 | $23.55 | $22.46 | $23.40 | $22.51 | 7,893,435 |
| 2019-02-19 | $22.99 | $23.48 | $22.16 | $22.19 | $21.35 | 4,065,942 |
| 2019-02-15 | $21.25 | $21.77 | $20.98 | $21.74 | $20.92 | 4,355,662 |
| 2019-02-14 | $21.66 | $21.70 | $21.13 | $21.40 | $20.59 | 5,333,115 |
| 2019-02-13 | $22.11 | $22.16 | $21.92 | $22.04 | $21.21 | 2,331,900 |
| 2019-02-12 | $22.25 | $22.58 | $21.85 | $21.93 | $21.10 | 2,280,286 |
| 2019-02-11 | $22.07 | $22.27 | $21.70 | $22.18 | $21.34 | 2,510,286 |
| 2019-02-08 | $22.12 | $22.45 | $21.63 | $21.94 | $21.11 | 1,940,243 |
| 2019-02-07 | $22.41 | $22.52 | $21.82 | $22.25 | $21.41 | 1,879,094 |
| 2019-02-06 | $22.50 | $22.99 | $22.37 | $22.53 | $21.68 | 2,332,956 |
| 2019-02-05 | $22.08 | $22.43 | $21.98 | $22.36 | $21.51 | 2,214,306 |
| 2019-02-04 | $22.15 | $22.29 | $21.70 | $22.05 | $21.22 | 2,460,612 |
| 2019-02-01 | $21.68 | $22.30 | $21.50 | $22.15 | $21.31 | 2,634,516 |
| 2019-01-31 | $21.89 | $22.18 | $21.50 | $21.58 | $20.76 | 2,362,639 |
| 2019-01-30 | $21.26 | $21.71 | $21.10 | $21.71 | $20.89 | 1,615,152 |
| 2019-01-29 | $21.23 | $21.34 | $20.91 | $21.00 | $20.21 | 1,245,615 |
| 2019-01-28 | $21.40 | $21.70 | $21.15 | $21.24 | $20.44 | 1,239,762 |
| 2019-01-25 | $21.45 | $21.90 | $21.40 | $21.64 | $20.82 | 2,045,714 |
| 2019-01-24 | $20.79 | $21.71 | $20.70 | $21.27 | $20.47 | 2,888,964 |
| 2019-01-23 | $21.13 | $21.29 | $20.71 | $20.72 | $19.94 | 2,262,247 |
| 2019-01-22 | $20.99 | $21.00 | $20.18 | $20.95 | $20.16 | 2,463,278 |
| 2019-01-18 | $20.67 | $21.40 | $20.59 | $21.20 | $20.40 | 3,706,946 |
| 2019-01-17 | $20.04 | $20.69 | $20.04 | $20.51 | $19.73 | 2,681,715 |
| 2019-01-16 | $20.10 | $20.63 | $20.06 | $20.42 | $19.65 | 2,432,708 |
| 2019-01-15 | $19.42 | $20.26 | $19.42 | $19.95 | $19.20 | 2,292,299 |
| 2019-01-14 | $19.33 | $19.50 | $18.83 | $19.31 | $18.58 | 2,487,468 |
| 2019-01-11 | $19.64 | $19.78 | $19.32 | $19.75 | $19.00 | 1,543,521 |
| 2019-01-10 | $20.26 | $20.32 | $19.63 | $19.81 | $19.06 | 2,386,168 |
| 2019-01-09 | $19.85 | $20.50 | $19.61 | $20.45 | $19.68 | 3,837,532 |
| 2019-01-08 | $19.05 | $19.90 | $18.81 | $19.70 | $18.95 | 2,881,314 |
| 2019-01-07 | $19.21 | $19.21 | $18.67 | $18.81 | $18.10 | 2,396,358 |
| 2019-01-04 | $18.51 | $19.55 | $18.49 | $19.34 | $18.61 | 3,573,504 |
| 2019-01-03 | $18.45 | $18.61 | $18.04 | $18.09 | $17.41 | 2,340,087 |
| 2019-01-02 | $17.27 | $18.66 | $16.95 | $18.63 | $17.92 | 2,848,167 |
| 2018-12-31 | $17.73 | $18.11 | $17.32 | $17.62 | $16.95 | 1,771,699 |
| 2018-12-28 | $17.83 | $17.97 | $17.37 | $17.52 | $16.86 | 2,462,896 |
| 2018-12-27 | $17.78 | $17.92 | $17.01 | $17.65 | $16.98 | 2,101,350 |
| 2018-12-26 | $17.32 | $18.18 | $16.89 | $18.16 | $17.47 | 2,234,527 |
| 2018-12-24 | $16.50 | $17.57 | $16.50 | $17.22 | $16.57 | 1,993,650 |
| 2018-12-21 | $16.88 | $17.33 | $16.70 | $16.70 | $16.07 | 3,872,760 |
| 2018-12-20 | $16.89 | $17.58 | $16.61 | $16.81 | $16.17 | 4,426,915 |
| 2018-12-19 | $17.50 | $17.95 | $17.14 | $17.30 | $16.65 | 3,889,329 |
| 2018-12-18 | $17.61 | $17.82 | $17.42 | $17.43 | $16.77 | 2,502,669 |
| 2018-12-17 | $17.48 | $18.02 | $17.38 | $17.55 | $16.89 | 4,255,884 |
| 2018-12-14 | $17.72 | $18.03 | $17.56 | $17.58 | $16.91 | 2,195,838 |
| 2018-12-13 | $18.63 | $18.76 | $17.89 | $17.98 | $17.30 | 2,614,280 |
| 2018-12-12 | $17.70 | $18.70 | $17.65 | $18.47 | $17.77 | 4,418,830 |
| 2018-12-11 | $17.34 | $18.27 | $17.34 | $17.35 | $16.69 | 3,542,638 |
| 2018-12-10 | $17.08 | $17.71 | $16.95 | $17.03 | $16.39 | 2,569,679 |
| 2018-12-07 | $17.94 | $18.05 | $16.86 | $17.04 | $16.40 | 2,276,833 |
| 2018-12-06 | $17.92 | $18.20 | $17.37 | $17.96 | $17.28 | 4,699,806 |
| 2018-12-04 | $19.19 | $19.24 | $18.03 | $18.60 | $17.90 | 3,508,363 |
| 2018-12-03 | $19.49 | $19.71 | $19.19 | $19.39 | $18.66 | 5,110,501 |
| 2018-11-30 | $18.04 | $18.24 | $17.71 | $18.07 | $17.39 | 3,237,142 |
| 2018-11-29 | $18.22 | $18.46 | $17.77 | $18.12 | $17.43 | 3,687,487 |
| 2018-11-28 | $18.40 | $18.59 | $17.84 | $18.36 | $17.67 | 2,293,120 |
| 2018-11-27 | $18.07 | $18.34 | $17.93 | $18.24 | $17.55 | 3,224,952 |
| 2018-11-26 | $17.41 | $18.20 | $17.30 | $18.19 | $17.50 | 3,816,056 |
| 2018-11-23 | $16.72 | $17.48 | $16.72 | $16.97 | $16.33 | 2,501,382 |
| 2018-11-21 | $16.00 | $16.88 | $16.00 | $16.80 | $16.16 | 3,056,156 |
| 2018-11-20 | $15.85 | $15.93 | $15.40 | $15.70 | $15.11 | 3,082,149 |
| 2018-11-19 | $16.95 | $17.18 | $16.19 | $16.34 | $15.72 | 3,733,254 |
| 2018-11-16 | $16.89 | $17.08 | $16.51 | $16.92 | $16.28 | 2,609,460 |
| 2018-11-15 | $16.48 | $17.22 | $16.48 | $17.13 | $16.34 | 4,884,127 |
| 2018-11-14 | $16.07 | $16.96 | $16.02 | $16.47 | $15.71 | 6,006,110 |
| 2018-11-13 | $15.90 | $16.38 | $15.72 | $15.96 | $15.23 | 9,543,890 |
| 2018-11-12 | $15.50 | $16.09 | $15.48 | $15.52 | $14.81 | 5,169,934 |
| 2018-11-09 | $15.81 | $16.07 | $15.59 | $15.60 | $14.88 | 4,995,386 |
| 2018-11-08 | $16.46 | $16.65 | $15.33 | $16.14 | $15.40 | 7,245,167 |
| 2018-11-07 | $18.11 | $18.22 | $17.44 | $18.17 | $17.34 | 3,086,691 |
| 2018-11-06 | $17.96 | $18.24 | $17.76 | $17.84 | $17.02 | 2,443,050 |
| 2018-11-05 | $18.66 | $18.71 | $17.74 | $17.99 | $17.16 | 2,461,270 |
| 2018-11-02 | $19.17 | $19.62 | $18.65 | $18.72 | $17.86 | 4,181,017 |
| 2018-11-01 | $16.82 | $19.09 | $16.82 | $18.70 | $17.84 | 6,025,715 |
| 2018-10-31 | $17.17 | $17.50 | $16.43 | $16.63 | $15.87 | 3,277,587 |
| 2018-10-30 | $15.92 | $16.65 | $15.62 | $16.61 | $15.85 | 3,101,141 |
| 2018-10-29 | $16.73 | $16.83 | $15.71 | $16.01 | $15.27 | 2,536,808 |
| 2018-10-26 | $16.96 | $17.09 | $16.22 | $16.54 | $15.78 | 3,053,597 |
| 2018-10-25 | $16.90 | $17.43 | $16.82 | $17.37 | $16.57 | 2,273,867 |
| 2018-10-24 | $17.16 | $17.24 | $16.71 | $16.85 | $16.08 | 2,927,668 |
| 2018-10-23 | $17.30 | $17.34 | $16.79 | $17.22 | $16.43 | 3,719,936 |
| 2018-10-22 | $18.02 | $18.08 | $17.74 | $17.75 | $16.93 | 2,846,442 |
| 2018-10-19 | $18.25 | $18.35 | $17.67 | $17.78 | $16.96 | 2,183,164 |
| 2018-10-18 | $18.30 | $18.50 | $17.98 | $18.05 | $17.22 | 2,188,439 |
| 2018-10-17 | $18.59 | $18.77 | $18.11 | $18.46 | $17.61 | 4,416,230 |
| 2018-10-16 | $18.80 | $18.80 | $18.24 | $18.53 | $17.68 | 3,222,797 |
| 2018-10-15 | $18.49 | $18.75 | $18.17 | $18.40 | $17.56 | 3,049,862 |
| 2018-10-12 | $18.88 | $19.09 | $18.61 | $18.84 | $17.97 | 3,410,157 |
| 2018-10-11 | $18.05 | $18.53 | $17.98 | $18.20 | $17.36 | 5,407,775 |
| 2018-10-10 | $18.94 | $18.94 | $17.89 | $18.18 | $17.35 | 6,305,038 |
| 2018-10-09 | $19.12 | $19.24 | $18.72 | $18.94 | $18.07 | 5,489,880 |
| 2018-10-08 | $19.51 | $19.54 | $18.96 | $19.14 | $18.26 | 4,349,607 |
| 2018-10-05 | $21.21 | $21.31 | $19.50 | $19.82 | $18.91 | 6,677,695 |
| 2018-10-04 | $22.00 | $22.00 | $20.99 | $21.27 | $20.29 | 2,613,698 |
| 2018-10-03 | $21.59 | $22.26 | $21.41 | $22.00 | $20.99 | 3,399,275 |
| 2018-10-02 | $21.09 | $21.59 | $20.93 | $21.38 | $20.40 | 5,850,520 |
| 2018-10-01 | $20.92 | $21.53 | $20.47 | $21.38 | $20.40 | 6,731,172 |
| 2018-09-28 | $20.64 | $21.59 | $20.50 | $21.15 | $20.18 | 5,061,643 |
| 2018-09-27 | $21.03 | $21.08 | $20.67 | $20.70 | $19.75 | 4,076,958 |
| 2018-09-26 | $21.39 | $21.64 | $20.81 | $21.40 | $20.42 | 4,218,831 |
| 2018-09-25 | $21.22 | $21.51 | $21.06 | $21.46 | $20.47 | 3,062,002 |
| 2018-09-24 | $21.72 | $21.89 | $21.14 | $21.22 | $20.25 | 4,020,376 |
| 2018-09-21 | $22.18 | $22.42 | $22.02 | $22.07 | $21.06 | 3,399,579 |
| 2018-09-20 | $21.75 | $22.14 | $21.65 | $22.12 | $21.10 | 3,551,977 |
| 2018-09-19 | $21.40 | $21.82 | $21.32 | $21.67 | $20.67 | 3,188,935 |
| 2018-09-18 | $20.91 | $21.35 | $20.62 | $21.31 | $20.33 | 3,737,040 |
| 2018-09-17 | $20.73 | $21.24 | $20.70 | $20.86 | $19.90 | 6,750,205 |
| 2018-09-14 | $21.17 | $21.20 | $20.78 | $20.84 | $19.88 | 5,925,028 |
| 2018-09-13 | $20.26 | $20.72 | $19.94 | $20.57 | $19.63 | 5,572,618 |
| 2018-09-12 | $19.61 | $20.10 | $19.24 | $20.05 | $19.13 | 6,112,277 |
| 2018-09-11 | $19.27 | $20.12 | $19.10 | $19.92 | $19.01 | 7,355,503 |
| 2018-09-10 | $21.13 | $21.14 | $20.18 | $20.29 | $19.36 | 5,995,412 |
| 2018-09-07 | $20.85 | $21.25 | $20.70 | $21.14 | $20.17 | 2,665,229 |
| 2018-09-06 | $22.65 | $22.98 | $20.92 | $21.04 | $20.07 | 7,313,400 |
| 2018-09-05 | $23.16 | $23.37 | $22.76 | $23.05 | $21.99 | 3,902,578 |
| 2018-09-04 | $23.88 | $23.97 | $23.44 | $23.56 | $22.48 | 3,757,166 |
| 2018-08-31 | $23.84 | $24.09 | $23.72 | $23.88 | $22.78 | 2,961,500 |
| 2018-08-30 | $24.09 | $24.19 | $23.74 | $23.95 | $22.85 | 3,374,849 |
| 2018-08-29 | $24.12 | $24.33 | $23.95 | $24.17 | $23.06 | 1,759,247 |
| 2018-08-28 | $24.05 | $24.31 | $23.88 | $24.02 | $22.92 | 2,309,533 |
| 2018-08-27 | $23.94 | $24.23 | $23.86 | $24.03 | $22.93 | 3,258,408 |
| 2018-08-24 | $23.41 | $23.76 | $23.33 | $23.51 | $22.43 | 2,403,623 |
| 2018-08-23 | $23.55 | $23.61 | $23.12 | $23.50 | $22.42 | 3,484,879 |
| 2018-08-22 | $23.28 | $23.81 | $23.25 | $23.72 | $22.63 | 6,038,713 |
| 2018-08-21 | $22.61 | $23.52 | $22.47 | $23.23 | $22.16 | 4,203,094 |
| 2018-08-20 | $22.21 | $22.49 | $22.10 | $22.39 | $21.36 | 2,366,488 |
| 2018-08-17 | $21.62 | $22.19 | $21.50 | $22.10 | $21.09 | 2,483,805 |
| 2018-08-16 | $21.33 | $21.79 | $21.30 | $21.53 | $20.54 | 4,170,388 |
| 2018-08-15 | $22.10 | $22.10 | $20.91 | $21.15 | $20.18 | 5,550,557 |
| 2018-08-14 | $22.82 | $22.89 | $22.23 | $22.30 | $21.28 | 3,432,098 |
| 2018-08-13 | $22.27 | $23.24 | $20.46 | $22.87 | $21.82 | 3,052,112 |
| 2018-08-10 | $23.05 | $23.13 | $22.57 | $22.58 | $21.54 | 3,022,667 |
| 2018-08-09 | $23.31 | $23.53 | $23.02 | $23.22 | $22.15 | 2,695,161 |
| 2018-08-08 | $23.94 | $24.05 | $23.20 | $23.22 | $22.15 | 3,905,221 |
| 2018-08-07 | $24.00 | $24.36 | $23.80 | $23.93 | $22.83 | 2,813,626 |
| 2018-08-06 | $23.70 | $23.88 | $23.42 | $23.76 | $22.67 | 2,545,500 |
| 2018-08-03 | $23.89 | $24.73 | $23.63 | $23.65 | $22.56 | 3,759,886 |
| 2018-08-02 | $24.99 | $25.00 | $23.72 | $23.97 | $22.73 | 4,318,650 |
| 2018-08-01 | $25.76 | $25.85 | $24.65 | $25.07 | $23.77 | 4,228,165 |
| 2018-07-31 | $24.17 | $26.20 | $24.12 | $25.86 | $24.52 | 6,183,926 |
| 2018-07-30 | $24.16 | $24.65 | $23.91 | $24.13 | $22.88 | 2,141,160 |
| 2018-07-27 | $24.98 | $25.27 | $24.18 | $24.26 | $23.01 | 3,292,545 |
| 2018-07-26 | $25.39 | $25.56 | $24.65 | $24.86 | $23.58 | 4,187,276 |
| 2018-07-25 | $25.50 | $26.12 | $25.04 | $25.95 | $24.61 | 6,914,073 |
| 2018-07-24 | $25.60 | $26.65 | $24.52 | $24.97 | $23.68 | 8,312,487 |
| 2018-07-23 | $24.42 | $24.42 | $23.38 | $24.07 | $22.83 | 8,320,622 |
| 2018-07-20 | $24.06 | $24.48 | $23.86 | $24.35 | $23.09 | 4,990,694 |
| 2018-07-19 | $24.36 | $24.41 | $23.71 | $24.03 | $22.79 | 3,292,720 |
| 2018-07-18 | $24.60 | $24.70 | $24.04 | $24.51 | $23.24 | 4,411,914 |
| 2018-07-17 | $25.16 | $25.16 | $24.30 | $24.63 | $23.36 | 3,234,876 |
| 2018-07-16 | $24.90 | $25.44 | $24.64 | $25.25 | $23.95 | 6,297,876 |
| 2018-07-13 | $25.20 | $25.42 | $24.87 | $24.91 | $23.62 | 2,340,204 |
| 2018-07-12 | $25.25 | $25.44 | $25.09 | $25.11 | $23.81 | 2,685,861 |
| 2018-07-11 | $25.20 | $25.42 | $24.79 | $24.86 | $23.58 | 1,993,015 |
| 2018-07-10 | $25.78 | $26.16 | $25.47 | $25.63 | $24.31 | 6,028,288 |
| 2018-07-09 | $25.50 | $25.94 | $25.24 | $25.49 | $24.17 | 3,828,835 |
| 2018-07-06 | $25.07 | $25.08 | $24.48 | $24.84 | $23.56 | 2,975,904 |
| 2018-07-05 | $24.92 | $25.34 | $24.66 | $24.97 | $23.68 | 3,192,739 |
| 2018-07-03 | $24.91 | $25.38 | $24.81 | $24.96 | $23.67 | 2,169,167 |
| 2018-07-02 | $27.09 | $27.15 | $24.52 | $25.03 | $23.74 | 8,018,253 |
| 2018-06-29 | $29.09 | $29.30 | $27.98 | $28.00 | $26.55 | 2,173,840 |
| 2018-06-28 | $27.50 | $28.04 | $27.20 | $27.97 | $26.52 | 3,260,729 |
| 2018-06-27 | $28.31 | $28.55 | $27.59 | $27.62 | $26.19 | 2,182,248 |
| 2018-06-26 | $28.24 | $28.59 | $28.06 | $28.35 | $26.89 | 1,733,088 |
| 2018-06-25 | $29.56 | $29.70 | $28.14 | $28.19 | $26.73 | 3,532,386 |
| 2018-06-22 | $29.78 | $30.08 | $29.55 | $29.91 | $28.36 | 2,192,338 |
| 2018-06-21 | $30.15 | $30.15 | $29.61 | $29.65 | $28.12 | 1,567,759 |
| 2018-06-20 | $29.99 | $30.47 | $29.81 | $30.15 | $28.59 | 3,169,151 |
| 2018-06-19 | $29.05 | $29.90 | $29.05 | $29.24 | $27.73 | 2,862,853 |
| 2018-06-18 | $29.50 | $30.03 | $29.42 | $29.75 | $28.21 | 1,593,064 |
| 2018-06-15 | $29.55 | $29.78 | $29.13 | $29.70 | $28.17 | 2,062,867 |
| 2018-06-14 | $29.90 | $30.03 | $29.57 | $29.80 | $28.26 | 1,989,708 |
| 2018-06-13 | $30.49 | $30.51 | $29.56 | $29.91 | $28.36 | 1,999,555 |
| 2018-06-12 | $30.70 | $31.18 | $30.48 | $30.51 | $28.93 | 2,081,051 |
| 2018-06-11 | $30.45 | $30.76 | $30.04 | $30.36 | $28.79 | 3,612,096 |
| 2018-06-08 | $29.34 | $29.82 | $29.16 | $29.65 | $28.12 | 3,393,099 |
| 2018-06-07 | $30.35 | $30.44 | $29.16 | $29.37 | $27.85 | 3,886,717 |
| 2018-06-06 | $30.65 | $30.68 | $29.57 | $30.48 | $28.91 | 6,221,550 |
| 2018-06-05 | $31.65 | $31.76 | $30.43 | $30.46 | $28.89 | 4,950,753 |
| 2018-06-04 | $32.39 | $32.48 | $31.78 | $31.92 | $30.27 | 3,247,224 |
| 2018-06-01 | $31.71 | $32.38 | $31.53 | $32.31 | $30.64 | 2,457,733 |
| 2018-05-31 | $32.25 | $32.66 | $32.10 | $32.66 | $30.97 | 2,904,895 |
| 2018-05-30 | $31.95 | $32.48 | $31.79 | $32.28 | $30.61 | 1,411,136 |
| 2018-05-29 | $32.12 | $32.46 | $31.54 | $31.79 | $30.15 | 2,258,135 |
| 2018-05-25 | $32.63 | $32.64 | $32.29 | $32.46 | $30.78 | 1,279,918 |
| 2018-05-24 | $32.45 | $32.93 | $32.00 | $32.63 | $30.94 | 2,737,470 |
| 2018-05-23 | $31.49 | $32.62 | $31.29 | $32.59 | $30.91 | 2,726,028 |
| 2018-05-22 | $31.50 | $31.72 | $31.19 | $31.58 | $29.95 | 2,004,382 |
| 2018-05-21 | $31.41 | $31.72 | $31.17 | $31.49 | $29.86 | 2,540,161 |
| 2018-05-18 | $31.03 | $31.10 | $30.51 | $30.71 | $29.12 | 2,184,323 |
| 2018-05-17 | $31.09 | $31.68 | $31.01 | $31.12 | $29.51 | 2,042,649 |
| 2018-05-16 | $30.98 | $31.20 | $30.45 | $31.11 | $29.50 | 1,706,938 |
| 2018-05-15 | $31.13 | $31.41 | $30.33 | $31.11 | $29.50 | 2,217,336 |
| 2018-05-14 | $31.33 | $31.50 | $30.92 | $31.23 | $29.62 | 2,273,524 |
| 2018-05-11 | $32.02 | $32.02 | $31.16 | $31.42 | $29.80 | 1,916,473 |
| 2018-05-10 | $31.78 | $32.54 | $31.75 | $32.14 | $30.35 | 1,895,577 |
| 2018-05-09 | $31.50 | $31.76 | $31.37 | $31.68 | $29.92 | 2,727,547 |
| 2018-05-08 | $32.65 | $32.75 | $31.35 | $31.43 | $29.68 | 2,501,073 |
| 2018-05-07 | $32.64 | $32.95 | $32.37 | $32.75 | $30.93 | 1,653,939 |
| 2018-05-04 | $31.77 | $32.82 | $31.71 | $32.62 | $30.80 | 2,466,136 |
| 2018-05-03 | $32.00 | $32.59 | $31.26 | $31.90 | $30.12 | 3,077,724 |
| 2018-05-02 | $32.21 | $32.71 | $31.85 | $31.96 | $30.18 | 3,149,264 |
| 2018-05-01 | $31.80 | $32.33 | $31.70 | $32.25 | $30.45 | 2,822,993 |
| 2018-04-30 | $30.62 | $31.66 | $30.61 | $31.21 | $29.47 | 3,031,332 |
| 2018-04-27 | $30.76 | $30.84 | $30.23 | $30.51 | $28.81 | 1,448,223 |
| 2018-04-26 | $31.20 | $31.57 | $30.38 | $30.66 | $28.95 | 2,651,579 |
| 2018-04-25 | $31.63 | $31.63 | $30.84 | $31.00 | $29.27 | 3,091,824 |
| 2018-04-24 | $32.18 | $32.53 | $31.47 | $31.63 | $29.87 | 4,055,809 |
| 2018-04-23 | $31.38 | $32.06 | $31.15 | $31.95 | $30.17 | 1,310,650 |
| 2018-04-20 | $31.21 | $31.67 | $30.97 | $31.41 | $29.66 | 1,553,387 |
| 2018-04-19 | $31.63 | $31.77 | $31.20 | $31.37 | $29.62 | 2,225,680 |
| 2018-04-18 | $31.35 | $31.99 | $31.33 | $31.71 | $29.94 | 3,401,338 |
| 2018-04-17 | $31.87 | $32.04 | $31.26 | $31.40 | $29.65 | 3,090,514 |
| 2018-04-16 | $30.89 | $31.61 | $30.63 | $31.59 | $29.83 | 2,238,886 |
| 2018-04-13 | $31.38 | $31.80 | $30.66 | $30.89 | $29.17 | 2,339,849 |
| 2018-04-12 | $29.30 | $31.34 | $29.30 | $31.16 | $29.43 | 5,220,587 |
| 2018-04-11 | $29.22 | $29.43 | $29.16 | $29.31 | $27.68 | 1,586,017 |
| 2018-04-10 | $29.32 | $30.00 | $29.22 | $29.43 | $27.79 | 3,208,596 |
| 2018-04-09 | $28.40 | $29.20 | $28.36 | $28.73 | $27.13 | 1,520,146 |
| 2018-04-06 | $28.66 | $28.85 | $28.15 | $28.37 | $26.79 | 1,589,989 |
| 2018-04-05 | $28.40 | $29.07 | $28.17 | $28.82 | $27.22 | 2,215,942 |
| 2018-04-04 | $27.67 | $28.21 | $27.60 | $28.17 | $26.60 | 1,743,183 |
| 2018-04-03 | $28.75 | $28.97 | $27.99 | $28.34 | $26.76 | 2,485,716 |
| 2018-04-02 | $29.26 | $29.68 | $28.09 | $28.21 | $26.64 | 2,592,257 |
| 2018-03-29 | $28.35 | $29.08 | $28.21 | $28.98 | $27.37 | 2,745,495 |
| 2018-03-28 | $28.65 | $28.73 | $27.91 | $28.14 | $26.57 | 2,762,054 |
| 2018-03-27 | $28.24 | $29.40 | $28.24 | $28.71 | $27.11 | 4,909,751 |
| 2018-03-26 | $27.39 | $28.26 | $27.39 | $28.22 | $26.65 | 1,777,873 |
| 2018-03-23 | $27.47 | $27.78 | $27.05 | $27.13 | $25.62 | 2,918,392 |
| 2018-03-22 | $27.69 | $27.90 | $27.45 | $27.60 | $26.06 | 2,215,215 |
| 2018-03-21 | $28.00 | $28.13 | $27.59 | $27.97 | $26.41 | 2,915,904 |
| 2018-03-20 | $27.28 | $28.15 | $27.27 | $27.85 | $26.30 | 1,591,814 |
| 2018-03-19 | $27.30 | $27.45 | $26.88 | $27.18 | $25.67 | 1,224,784 |
| 2018-03-16 | $27.68 | $27.80 | $27.40 | $27.45 | $25.92 | 1,135,068 |
| 2018-03-15 | $27.55 | $28.08 | $27.47 | $27.84 | $26.29 | 1,226,153 |
| 2018-03-14 | $27.69 | $28.01 | $27.36 | $27.44 | $25.91 | 1,713,645 |
| 2018-03-13 | $28.82 | $29.02 | $27.58 | $27.78 | $26.23 | 2,394,352 |
| 2018-03-12 | $28.28 | $28.87 | $28.04 | $28.82 | $27.22 | 1,462,574 |
| 2018-03-09 | $28.89 | $29.14 | $28.39 | $28.48 | $26.89 | 1,977,417 |
| 2018-03-08 | $27.75 | $28.70 | $27.72 | $28.61 | $27.02 | 2,882,658 |
| 2018-03-07 | $26.71 | $27.47 | $26.70 | $27.15 | $25.64 | 1,489,022 |
| 2018-03-06 | $26.50 | $27.16 | $26.33 | $27.01 | $25.51 | 2,166,167 |
| 2018-03-05 | $26.18 | $26.50 | $25.65 | $26.36 | $24.89 | 1,770,480 |
| 2018-03-02 | $26.60 | $26.73 | $25.75 | $26.50 | $25.02 | 2,164,930 |
| 2018-03-01 | $27.45 | $27.66 | $26.64 | $26.88 | $25.38 | 1,842,020 |
| 2018-02-28 | $27.38 | $27.82 | $27.36 | $27.45 | $25.92 | 1,619,222 |
| 2018-02-27 | $28.07 | $28.07 | $27.31 | $27.52 | $25.99 | 1,160,953 |
| 2018-02-26 | $28.47 | $28.53 | $27.89 | $28.00 | $26.44 | 1,084,186 |
| 2018-02-23 | $28.00 | $28.40 | $27.85 | $28.27 | $26.70 | 707,685 |
| 2018-02-22 | $28.65 | $28.75 | $27.50 | $27.63 | $26.09 | 1,445,653 |
| 2018-02-21 | $28.13 | $28.97 | $28.03 | $28.50 | $26.91 | 1,296,651 |
| 2018-02-20 | $27.73 | $28.30 | $27.52 | $28.13 | $26.56 | 1,665,854 |
| 2018-02-16 | $28.57 | $28.86 | $28.14 | $28.14 | $26.57 | 1,534,788 |
| 2018-02-15 | $28.40 | $29.04 | $28.29 | $28.83 | $27.10 | 2,379,862 |
| 2018-02-14 | $26.93 | $28.20 | $26.93 | $28.08 | $26.39 | 2,262,895 |
| 2018-02-13 | $26.86 | $27.20 | $26.54 | $27.11 | $25.48 | 2,678,627 |
| 2018-02-12 | $26.50 | $27.08 | $26.38 | $26.82 | $25.21 | 2,555,255 |
| 2018-02-09 | $27.00 | $27.17 | $24.96 | $26.35 | $24.77 | 7,574,283 |
| 2018-02-08 | $28.75 | $29.25 | $27.04 | $27.12 | $25.49 | 4,632,846 |
| 2018-02-07 | $28.45 | $28.85 | $28.17 | $28.20 | $26.50 | 3,141,080 |
| 2018-02-06 | $27.65 | $28.75 | $27.50 | $28.53 | $26.81 | 2,020,917 |
| 2018-02-05 | $28.77 | $29.54 | $28.53 | $28.58 | $26.86 | 2,907,021 |
| 2018-02-02 | $29.54 | $29.69 | $28.80 | $28.83 | $27.10 | 2,249,292 |
| 2018-02-01 | $29.98 | $30.49 | $29.70 | $30.06 | $28.25 | 4,044,584 |
| 2018-01-31 | $29.10 | $29.91 | $29.10 | $29.78 | $27.99 | 5,333,372 |
| 2018-01-30 | $28.10 | $29.10 | $27.94 | $29.05 | $27.30 | 3,548,187 |
| 2018-01-29 | $28.25 | $28.80 | $27.98 | $28.40 | $26.69 | 3,621,474 |
| 2018-01-26 | $28.69 | $28.75 | $28.08 | $28.47 | $26.76 | 2,844,036 |
| 2018-01-25 | $28.78 | $29.22 | $28.04 | $28.69 | $26.97 | 2,717,917 |
| 2018-01-24 | $28.76 | $28.92 | $28.35 | $28.51 | $26.80 | 2,692,740 |
| 2018-01-23 | $29.79 | $29.86 | $28.78 | $28.85 | $27.12 | 3,032,098 |
| 2018-01-22 | $29.45 | $30.21 | $29.39 | $29.54 | $27.76 | 3,589,999 |
| 2018-01-19 | $29.27 | $29.30 | $28.85 | $29.17 | $27.42 | 2,710,081 |
| 2018-01-18 | $28.63 | $29.31 | $28.46 | $29.18 | $27.43 | 2,652,534 |
| 2018-01-17 | $28.10 | $28.87 | $27.90 | $28.76 | $27.03 | 3,581,397 |
| 2018-01-16 | $27.67 | $28.13 | $27.65 | $27.89 | $26.21 | 6,026,130 |
| 2018-01-12 | $27.21 | $27.22 | $26.69 | $27.01 | $25.39 | 7,147,774 |
| 2018-01-11 | $27.51 | $27.60 | $27.12 | $27.22 | $25.58 | 3,991,773 |
| 2018-01-10 | $27.47 | $27.68 | $27.22 | $27.60 | $25.94 | 1,522,497 |
| 2018-01-09 | $27.68 | $28.03 | $27.54 | $27.70 | $26.03 | 1,722,770 |
| 2018-01-08 | $28.03 | $28.05 | $27.26 | $27.48 | $25.83 | 2,066,553 |
| 2018-01-05 | $27.75 | $27.89 | $27.51 | $27.75 | $26.08 | 2,933,625 |
| 2018-01-04 | $27.50 | $27.93 | $27.35 | $27.57 | $25.91 | 4,962,602 |
| 2018-01-03 | $28.30 | $28.63 | $27.06 | $27.51 | $25.86 | 4,645,461 |
| 2018-01-02 | $28.18 | $28.80 | $27.99 | $28.20 | $26.50 | 5,200,319 |
| 2017-12-29 | $29.10 | $29.17 | $28.84 | $29.04 | $27.29 | 2,269,313 |
| 2017-12-28 | $29.52 | $29.60 | $29.04 | $29.19 | $27.44 | 1,832,813 |
| 2017-12-27 | $29.11 | $29.50 | $29.00 | $29.23 | $27.47 | 1,878,511 |
| 2017-12-26 | $28.45 | $28.70 | $28.31 | $28.66 | $26.94 | 1,190,793 |
| 2017-12-22 | $28.37 | $28.78 | $28.31 | $28.46 | $26.75 | 1,195,251 |
| 2017-12-21 | $28.57 | $29.05 | $28.22 | $28.58 | $26.86 | 1,722,783 |
| 2017-12-20 | $28.24 | $28.53 | $27.91 | $28.47 | $26.76 | 2,137,296 |
| 2017-12-19 | $28.30 | $28.74 | $28.06 | $28.24 | $26.54 | 3,433,201 |
| 2017-12-18 | $27.18 | $27.53 | $26.96 | $27.46 | $25.81 | 2,098,343 |
| 2017-12-15 | $26.59 | $27.10 | $26.13 | $27.05 | $25.42 | 2,602,821 |
| 2017-12-14 | $25.54 | $26.70 | $25.54 | $26.54 | $24.94 | 3,353,190 |
| 2017-12-13 | $26.06 | $26.42 | $25.85 | $25.86 | $24.31 | 3,513,703 |
| 2017-12-12 | $26.16 | $26.35 | $25.74 | $26.12 | $24.55 | 2,028,870 |
| 2017-12-11 | $26.32 | $26.50 | $25.92 | $26.37 | $24.78 | 2,737,715 |
| 2017-12-08 | $26.10 | $26.31 | $25.76 | $25.85 | $24.30 | 1,830,154 |
| 2017-12-07 | $25.30 | $25.98 | $25.21 | $25.86 | $24.31 | 2,659,345 |
| 2017-12-06 | $25.49 | $25.67 | $24.93 | $25.12 | $23.61 | 2,995,242 |
| 2017-12-05 | $25.35 | $25.93 | $25.01 | $25.57 | $24.03 | 3,937,970 |
| 2017-12-04 | $26.69 | $26.83 | $25.30 | $25.48 | $23.95 | 3,100,357 |
| 2017-12-01 | $26.37 | $27.47 | $26.08 | $26.56 | $24.96 | 4,793,772 |
| 2017-11-30 | $25.88 | $26.34 | $25.25 | $26.11 | $24.54 | 2,888,991 |
| 2017-11-29 | $26.24 | $26.26 | $25.47 | $25.85 | $24.30 | 1,597,680 |
| 2017-11-28 | $26.38 | $26.72 | $26.21 | $26.26 | $24.68 | 2,522,073 |
| 2017-11-27 | $26.45 | $26.49 | $26.14 | $26.19 | $24.62 | 1,451,291 |
| 2017-11-24 | $26.60 | $26.67 | $26.37 | $26.50 | $24.91 | 1,362,076 |
| 2017-11-22 | $26.49 | $26.76 | $26.21 | $26.57 | $24.97 | 2,040,387 |
| 2017-11-21 | $26.23 | $26.46 | $25.85 | $26.31 | $24.73 | 2,806,796 |
| 2017-11-20 | $25.93 | $26.49 | $25.65 | $26.18 | $24.61 | 3,298,098 |
| 2017-11-17 | $25.13 | $25.50 | $25.13 | $25.45 | $23.92 | 2,277,613 |
| 2017-11-16 | $24.91 | $25.35 | $24.90 | $25.19 | $23.68 | 1,248,384 |
| 2017-11-15 | $24.41 | $24.98 | $24.07 | $24.91 | $23.41 | 1,541,700 |
| 2017-11-14 | $24.64 | $24.99 | $24.51 | $24.64 | $23.16 | 1,958,745 |
| 2017-11-13 | $25.00 | $25.40 | $24.96 | $25.13 | $23.62 | 1,204,915 |
| 2017-11-10 | $25.14 | $25.58 | $25.07 | $25.20 | $23.60 | 1,524,085 |
| 2017-11-09 | $25.03 | $25.36 | $24.92 | $25.23 | $23.63 | 1,392,121 |
| 2017-11-08 | $24.99 | $25.63 | $24.90 | $25.22 | $23.62 | 2,499,500 |
| 2017-11-07 | $26.11 | $26.25 | $24.98 | $25.01 | $23.42 | 3,225,623 |
| 2017-11-06 | $25.92 | $26.54 | $25.69 | $25.85 | $24.21 | 3,370,818 |
| 2017-11-03 | $25.84 | $26.02 | $25.54 | $25.91 | $24.27 | 3,184,832 |
| 2017-11-02 | $25.55 | $26.04 | $24.05 | $25.54 | $23.92 | 7,239,529 |
| 2017-11-01 | $25.97 | $26.53 | $25.42 | $26.52 | $24.84 | 6,853,244 |
| 2017-10-31 | $24.21 | $25.32 | $24.01 | $25.28 | $23.68 | 6,951,128 |
| 2017-10-30 | $23.17 | $23.69 | $23.04 | $23.64 | $22.14 | 2,814,356 |
| 2017-10-27 | $23.37 | $23.47 | $22.90 | $23.28 | $21.80 | 1,578,626 |
| 2017-10-26 | $23.45 | $23.50 | $22.65 | $23.30 | $21.82 | 2,166,645 |
| 2017-10-25 | $23.47 | $23.88 | $22.99 | $23.04 | $21.58 | 2,720,677 |
| 2017-10-24 | $23.91 | $23.91 | $23.55 | $23.58 | $22.08 | 916,884 |
| 2017-10-23 | $23.86 | $24.07 | $23.70 | $23.78 | $22.27 | 1,109,831 |
| 2017-10-20 | $23.42 | $24.14 | $23.42 | $23.91 | $22.39 | 5,603,367 |
| 2017-10-19 | $23.00 | $23.22 | $22.77 | $23.18 | $21.71 | 2,233,112 |
| 2017-10-18 | $23.28 | $23.38 | $23.13 | $23.28 | $21.80 | 1,830,397 |
| 2017-10-17 | $23.63 | $23.70 | $23.14 | $23.28 | $21.80 | 2,849,506 |
| 2017-10-16 | $24.29 | $24.30 | $23.68 | $23.71 | $22.21 | 1,907,355 |
| 2017-10-13 | $24.11 | $24.20 | $23.60 | $23.70 | $22.20 | 2,667,384 |
| 2017-10-12 | $24.50 | $24.54 | $23.98 | $24.06 | $22.53 | 3,277,363 |
| 2017-10-11 | $24.00 | $24.44 | $24.00 | $24.37 | $22.82 | 4,316,849 |
| 2017-10-10 | $24.00 | $24.24 | $23.91 | $24.20 | $22.67 | 2,623,063 |
| 2017-10-09 | $23.21 | $24.07 | $23.12 | $23.88 | $22.37 | 2,713,086 |
| 2017-10-06 | $23.50 | $23.78 | $23.37 | $23.57 | $22.08 | 2,170,513 |
| 2017-10-05 | $24.20 | $24.57 | $23.88 | $23.98 | $22.46 | 2,703,265 |
| 2017-10-04 | $24.25 | $24.34 | $23.97 | $24.15 | $22.62 | 1,368,505 |
| 2017-10-03 | $24.10 | $24.38 | $24.00 | $24.20 | $22.67 | 2,378,135 |
| 2017-10-02 | $23.96 | $24.39 | $23.84 | $24.10 | $22.57 | 3,266,170 |
| 2017-09-29 | $23.75 | $24.25 | $23.50 | $24.12 | $22.59 | 2,625,978 |
| 2017-09-28 | $23.84 | $24.05 | $23.43 | $23.46 | $21.97 | 1,632,674 |
| 2017-09-27 | $23.38 | $24.20 | $23.28 | $23.85 | $22.34 | 3,135,108 |
| 2017-09-26 | $22.88 | $23.28 | $22.82 | $23.13 | $21.66 | 1,923,219 |
| 2017-09-25 | $23.23 | $23.29 | $22.67 | $22.68 | $21.24 | 2,899,112 |
| 2017-09-22 | $23.38 | $23.71 | $23.38 | $23.53 | $22.04 | 1,456,156 |
| 2017-09-21 | $23.72 | $23.76 | $23.31 | $23.49 | $22.00 | 1,432,289 |
| 2017-09-20 | $24.51 | $24.51 | $23.53 | $23.78 | $22.27 | 4,412,518 |
| 2017-09-19 | $23.50 | $23.87 | $23.27 | $23.78 | $22.27 | 3,724,741 |
| 2017-09-18 | $23.01 | $23.20 | $22.79 | $23.01 | $21.55 | 2,778,080 |
| 2017-09-15 | $22.64 | $22.66 | $22.30 | $22.60 | $21.17 | 3,011,302 |
| 2017-09-14 | $22.67 | $22.80 | $22.54 | $22.60 | $21.17 | 1,410,506 |
| 2017-09-13 | $22.90 | $23.07 | $22.55 | $22.74 | $21.30 | 1,953,915 |
| 2017-09-12 | $23.14 | $23.19 | $22.82 | $22.84 | $21.39 | 1,757,808 |
| 2017-09-11 | $22.93 | $23.25 | $22.81 | $23.21 | $21.74 | 2,886,792 |
| 2017-09-08 | $22.82 | $23.07 | $22.81 | $22.84 | $21.39 | 2,244,014 |
| 2017-09-07 | $22.67 | $23.01 | $22.66 | $22.94 | $21.49 | 3,462,578 |
| 2017-09-06 | $22.22 | $22.69 | $22.11 | $22.66 | $21.22 | 3,528,289 |
| 2017-09-05 | $21.98 | $22.23 | $21.76 | $22.20 | $20.79 | 2,524,045 |
| 2017-09-01 | $22.30 | $22.52 | $21.95 | $22.20 | $20.79 | 3,197,070 |
| 2017-08-31 | $21.16 | $21.95 | $21.16 | $21.95 | $20.56 | 4,090,861 |
| 2017-08-30 | $21.14 | $21.17 | $20.83 | $21.11 | $19.77 | 2,315,950 |
| 2017-08-29 | $20.32 | $21.00 | $20.23 | $20.97 | $19.64 | 2,009,599 |
| 2017-08-28 | $20.87 | $20.87 | $20.30 | $20.41 | $19.12 | 2,915,704 |
| 2017-08-25 | $21.20 | $21.20 | $20.68 | $20.85 | $19.53 | 3,793,531 |
| 2017-08-24 | $20.86 | $21.23 | $20.81 | $21.21 | $19.86 | 3,331,401 |
| 2017-08-23 | $20.31 | $20.91 | $19.99 | $20.90 | $19.57 | 3,961,244 |
| 2017-08-22 | $21.04 | $21.21 | $20.76 | $20.92 | $19.59 | 2,376,346 |
| 2017-08-21 | $20.56 | $20.84 | $20.42 | $20.81 | $19.49 | 2,015,350 |
| 2017-08-18 | $21.04 | $21.12 | $20.62 | $20.64 | $19.33 | 1,760,836 |
| 2017-08-17 | $21.19 | $21.44 | $20.97 | $21.03 | $19.70 | 2,147,408 |
| 2017-08-16 | $21.72 | $21.72 | $21.19 | $21.31 | $19.96 | 4,302,792 |
| 2017-08-15 | $21.30 | $21.58 | $20.99 | $21.51 | $20.15 | 5,055,620 |
| 2017-08-14 | $20.33 | $21.11 | $20.33 | $21.01 | $19.68 | 3,612,172 |
| 2017-08-11 | $20.10 | $20.46 | $20.00 | $20.10 | $18.83 | 3,143,112 |
| 2017-08-10 | $20.56 | $20.72 | $20.16 | $20.26 | $18.98 | 4,898,875 |
| 2017-08-09 | $20.74 | $21.10 | $20.55 | $20.72 | $19.41 | 3,133,304 |
| 2017-08-08 | $20.92 | $20.94 | $20.63 | $20.80 | $19.48 | 5,988,326 |
| 2017-08-07 | $20.37 | $20.86 | $20.31 | $20.85 | $19.53 | 6,215,516 |
| 2017-08-04 | $19.94 | $20.31 | $19.78 | $20.24 | $18.96 | 2,109,487 |
| 2017-08-03 | $19.89 | $20.16 | $19.65 | $20.04 | $18.69 | 2,309,949 |
| 2017-08-02 | $20.16 | $20.33 | $19.56 | $19.91 | $18.57 | 4,035,294 |
| 2017-08-01 | $20.50 | $20.62 | $20.17 | $20.19 | $18.83 | 2,717,441 |
| 2017-07-31 | $20.58 | $20.83 | $20.18 | $20.20 | $18.84 | 3,464,097 |
| 2017-07-28 | $20.85 | $21.11 | $20.25 | $20.32 | $18.95 | 3,092,507 |
| 2017-07-27 | $20.85 | $21.58 | $20.68 | $20.89 | $19.48 | 4,402,674 |
| 2017-07-26 | $21.15 | $21.46 | $20.89 | $21.32 | $19.88 | 4,007,846 |
| 2017-07-25 | $22.19 | $22.25 | $21.54 | $21.68 | $20.22 | 3,045,456 |
| 2017-07-24 | $21.77 | $22.25 | $21.77 | $22.14 | $20.65 | 2,568,242 |
| 2017-07-21 | $21.48 | $21.95 | $21.46 | $21.76 | $20.29 | 1,784,519 |
| 2017-07-20 | $21.75 | $21.86 | $21.39 | $21.46 | $20.01 | 3,367,533 |
| 2017-07-19 | $21.93 | $22.21 | $21.90 | $22.03 | $20.54 | 2,486,173 |
| 2017-07-18 | $21.16 | $21.94 | $21.12 | $21.82 | $20.35 | 3,041,338 |
| 2017-07-17 | $21.19 | $21.31 | $20.84 | $21.15 | $19.72 | 6,198,777 |
| 2017-07-14 | $21.00 | $21.25 | $20.37 | $21.20 | $19.77 | 5,439,114 |
| 2017-07-13 | $21.84 | $22.18 | $21.60 | $21.65 | $20.19 | 2,847,109 |
| 2017-07-12 | $21.85 | $22.12 | $21.74 | $21.74 | $20.27 | 4,173,968 |
| 2017-07-11 | $21.73 | $21.95 | $21.44 | $21.77 | $20.30 | 2,419,486 |
| 2017-07-10 | $21.67 | $21.84 | $21.39 | $21.75 | $20.28 | 3,138,361 |
| 2017-07-07 | $21.65 | $21.77 | $21.52 | $21.68 | $20.22 | 1,552,083 |
| 2017-07-06 | $21.60 | $21.88 | $21.41 | $21.46 | $20.01 | 1,964,235 |
| 2017-07-05 | $21.50 | $21.77 | $21.42 | $21.67 | $20.21 | 2,953,727 |
| 2017-07-03 | $21.85 | $21.95 | $21.40 | $21.45 | $20.00 | 2,571,045 |
| 2017-06-30 | $22.14 | $22.65 | $22.10 | $22.45 | $20.93 | 3,885,042 |
| 2017-06-29 | $22.40 | $22.68 | $22.09 | $22.22 | $20.72 | 2,384,398 |
| 2017-06-28 | $22.65 | $22.89 | $22.37 | $22.46 | $20.94 | 2,856,446 |
| 2017-06-27 | $22.95 | $23.09 | $22.53 | $22.71 | $21.18 | 3,154,617 |
| 2017-06-26 | $23.87 | $23.87 | $22.80 | $23.00 | $21.45 | 2,720,784 |
| 2017-06-23 | $23.32 | $23.59 | $23.15 | $23.53 | $21.94 | 1,959,919 |
| 2017-06-22 | $23.56 | $23.70 | $23.33 | $23.34 | $21.76 | 1,341,149 |
| 2017-06-21 | $23.17 | $23.81 | $22.97 | $23.79 | $22.18 | 2,510,502 |
| 2017-06-20 | $23.08 | $23.37 | $22.80 | $23.25 | $21.68 | 2,041,310 |
| 2017-06-19 | $22.97 | $23.50 | $22.97 | $23.44 | $21.86 | 2,797,094 |
| 2017-06-16 | $23.06 | $23.45 | $22.50 | $22.70 | $21.17 | 3,411,958 |
| 2017-06-15 | $22.77 | $23.00 | $22.52 | $22.89 | $21.34 | 2,918,915 |
| 2017-06-14 | $23.91 | $23.94 | $22.90 | $23.14 | $21.58 | 3,439,332 |
| 2017-06-13 | $23.34 | $23.80 | $23.11 | $23.74 | $22.14 | 4,001,062 |
| 2017-06-12 | $22.55 | $22.90 | $22.13 | $22.84 | $21.30 | 3,526,777 |
| 2017-06-09 | $23.33 | $23.48 | $22.53 | $22.53 | $21.01 | 5,259,962 |
| 2017-06-08 | $22.95 | $23.46 | $22.90 | $23.41 | $21.83 | 3,809,355 |
| 2017-06-07 | $22.90 | $23.07 | $22.64 | $23.00 | $21.45 | 2,848,531 |
| 2017-06-06 | $22.68 | $22.86 | $22.47 | $22.72 | $21.19 | 2,854,132 |
| 2017-06-05 | $22.44 | $22.72 | $22.24 | $22.52 | $21.00 | 3,007,039 |
| 2017-06-02 | $22.85 | $22.85 | $22.39 | $22.45 | $20.93 | 4,657,325 |
| 2017-06-01 | $22.82 | $23.56 | $22.67 | $22.70 | $21.17 | 7,375,109 |
| 2017-05-31 | $22.08 | $22.61 | $21.93 | $22.58 | $21.06 | 9,220,960 |
| 2017-05-30 | $22.00 | $22.09 | $21.81 | $21.90 | $20.42 | 2,086,672 |
| 2017-05-26 | $21.99 | $22.17 | $21.78 | $21.95 | $20.47 | 3,135,307 |
| 2017-05-25 | $22.03 | $22.11 | $21.97 | $22.00 | $20.51 | 2,146,109 |
| 2017-05-24 | $22.29 | $22.29 | $21.93 | $21.95 | $20.47 | 3,153,994 |
| 2017-05-23 | $22.57 | $22.69 | $21.91 | $21.94 | $20.46 | 3,565,411 |
| 2017-05-22 | $22.00 | $22.19 | $21.43 | $22.04 | $20.55 | 3,790,117 |
| 2017-05-19 | $21.22 | $21.66 | $20.88 | $21.10 | $19.68 | 8,530,326 |
| 2017-05-18 | $21.04 | $21.45 | $20.81 | $20.99 | $19.57 | 10,641,703 |
| 2017-05-17 | $22.24 | $22.25 | $21.17 | $21.26 | $19.82 | 15,230,892 |
| 2017-05-16 | $22.35 | $22.94 | $22.26 | $22.68 | $21.15 | 10,346,044 |
| 2017-05-15 | $22.19 | $22.25 | $21.85 | $22.15 | $20.65 | 4,257,521 |
| 2017-05-12 | $21.81 | $22.43 | $21.81 | $22.08 | $20.59 | 6,310,597 |
| 2017-05-11 | $22.13 | $22.16 | $21.55 | $21.57 | $20.03 | 5,869,488 |
| 2017-05-10 | $22.04 | $22.27 | $21.75 | $22.22 | $20.64 | 5,542,523 |
| 2017-05-09 | $21.42 | $22.08 | $21.42 | $22.05 | $20.48 | 5,910,805 |
| 2017-05-08 | $21.28 | $21.52 | $21.15 | $21.46 | $19.93 | 15,139,577 |
| 2017-05-05 | $22.24 | $22.69 | $21.91 | $22.34 | $20.75 | 5,626,260 |
| 2017-05-04 | $23.40 | $23.50 | $22.19 | $22.52 | $20.92 | 6,029,571 |
| 2017-05-03 | $22.25 | $22.56 | $22.13 | $22.48 | $20.88 | 2,836,755 |
| 2017-05-02 | $22.45 | $22.55 | $22.26 | $22.30 | $20.71 | 4,312,945 |
| 2017-05-01 | $22.03 | $22.57 | $22.00 | $22.45 | $20.85 | 3,436,161 |
| 2017-04-28 | $22.12 | $22.18 | $21.75 | $21.95 | $20.39 | 4,940,141 |
| 2017-04-27 | $21.65 | $22.25 | $21.32 | $22.18 | $20.60 | 5,973,003 |
| 2017-04-26 | $21.23 | $21.83 | $21.17 | $21.81 | $20.26 | 7,469,809 |
| 2017-04-25 | $20.88 | $21.11 | $20.72 | $20.96 | $19.47 | 6,549,679 |
| 2017-04-24 | $20.80 | $20.86 | $20.40 | $20.75 | $19.27 | 3,560,765 |
| 2017-04-21 | $20.45 | $20.56 | $20.26 | $20.55 | $19.09 | 2,419,901 |
| 2017-04-20 | $20.00 | $20.49 | $20.00 | $20.38 | $18.93 | 2,672,291 |
| 2017-04-19 | $19.94 | $20.05 | $19.73 | $19.92 | $18.50 | 2,792,370 |
| 2017-04-18 | $20.01 | $20.05 | $19.72 | $19.96 | $18.54 | 3,137,637 |
| 2017-04-17 | $19.82 | $20.17 | $19.70 | $20.06 | $18.63 | 2,739,934 |
| 2017-04-13 | $19.88 | $20.12 | $19.76 | $19.79 | $18.38 | 2,452,236 |
| 2017-04-12 | $19.87 | $20.34 | $19.76 | $20.01 | $18.58 | 3,513,618 |
| 2017-04-11 | $19.76 | $19.81 | $19.54 | $19.79 | $18.38 | 3,301,328 |
| 2017-04-10 | $19.36 | $19.94 | $19.35 | $19.87 | $18.45 | 7,450,988 |
| 2017-04-07 | $19.50 | $19.53 | $19.29 | $19.43 | $18.05 | 4,456,694 |
| 2017-04-06 | $19.09 | $19.47 | $18.85 | $19.40 | $18.02 | 2,892,563 |
| 2017-04-05 | $19.03 | $19.16 | $18.87 | $18.97 | $17.62 | 5,659,402 |
| 2017-04-04 | $18.87 | $18.98 | $18.78 | $18.89 | $17.54 | 1,761,161 |
| 2017-04-03 | $18.81 | $19.06 | $18.81 | $18.97 | $17.62 | 6,201,980 |
| 2017-03-31 | $18.37 | $18.61 | $18.21 | $18.54 | $17.22 | 2,790,370 |
| 2017-03-30 | $18.67 | $18.71 | $18.37 | $18.49 | $17.17 | 3,917,143 |
| 2017-03-29 | $18.53 | $18.78 | $18.47 | $18.58 | $17.26 | 4,010,674 |
| 2017-03-28 | $19.06 | $19.19 | $18.31 | $18.46 | $17.15 | 8,317,370 |
| 2017-03-27 | $18.40 | $19.10 | $18.19 | $19.04 | $17.68 | 2,625,149 |
| 2017-03-24 | $18.66 | $18.95 | $18.57 | $18.72 | $17.39 | 1,954,421 |
| 2017-03-23 | $18.45 | $18.91 | $18.45 | $18.70 | $17.37 | 2,579,255 |
| 2017-03-22 | $18.24 | $18.68 | $18.00 | $18.44 | $17.13 | 2,689,693 |
| 2017-03-21 | $18.56 | $18.88 | $18.26 | $18.45 | $17.14 | 2,845,302 |
| 2017-03-20 | $18.64 | $19.32 | $18.55 | $18.65 | $17.32 | 4,285,227 |
| 2017-03-17 | $17.83 | $18.64 | $17.83 | $18.55 | $17.23 | 7,683,309 |
| 2017-03-16 | $17.30 | $17.97 | $17.21 | $17.83 | $16.56 | 3,759,094 |
| 2017-03-15 | $17.00 | $17.32 | $16.79 | $17.31 | $16.08 | 3,277,705 |
| 2017-03-14 | $16.58 | $17.16 | $16.55 | $16.92 | $15.71 | 4,262,522 |
| 2017-03-13 | $16.61 | $16.94 | $16.36 | $16.50 | $15.32 | 3,012,495 |
| 2017-03-10 | $16.44 | $16.77 | $16.42 | $16.50 | $15.32 | 3,876,780 |
| 2017-03-09 | $16.83 | $16.86 | $16.54 | $16.55 | $15.37 | 2,211,399 |
| 2017-03-08 | $16.73 | $16.94 | $16.73 | $16.83 | $15.63 | 1,428,944 |
| 2017-03-07 | $16.81 | $16.97 | $16.65 | $16.76 | $15.57 | 1,177,719 |
| 2017-03-06 | $16.98 | $17.04 | $16.77 | $16.89 | $15.69 | 1,691,927 |
| 2017-03-03 | $16.90 | $17.00 | $16.77 | $16.95 | $15.74 | 1,508,364 |
| 2017-03-02 | $17.00 | $17.14 | $16.89 | $17.00 | $15.79 | 2,319,976 |
| 2017-03-01 | $16.98 | $17.35 | $16.95 | $17.19 | $15.97 | 4,289,501 |
| 2017-02-28 | $16.09 | $16.55 | $16.09 | $16.37 | $15.20 | 2,163,293 |
| 2017-02-27 | $16.03 | $16.31 | $16.00 | $16.13 | $14.98 | 2,420,846 |
| 2017-02-24 | $16.23 | $16.38 | $16.02 | $16.06 | $14.92 | 2,666,079 |
| 2017-02-23 | $16.24 | $16.59 | $16.24 | $16.27 | $15.11 | 3,134,882 |
| 2017-02-22 | $16.78 | $16.93 | $16.22 | $16.23 | $14.99 | 3,216,138 |
| 2017-02-21 | $16.88 | $17.00 | $16.64 | $16.78 | $15.50 | 4,697,341 |
| 2017-02-17 | $16.86 | $17.15 | $16.77 | $16.99 | $15.69 | 3,081,237 |
| 2017-02-16 | $18.15 | $18.27 | $16.62 | $16.91 | $15.62 | 13,381,453 |
| 2017-02-15 | $17.47 | $17.85 | $17.45 | $17.70 | $16.35 | 6,420,681 |
| 2017-02-14 | $17.90 | $18.05 | $17.48 | $17.53 | $16.19 | 5,180,116 |
| 2017-02-13 | $17.21 | $17.57 | $17.03 | $17.47 | $16.14 | 3,502,380 |
| 2017-02-10 | $16.89 | $16.89 | $16.77 | $16.88 | $15.59 | 2,129,017 |
| 2017-02-09 | $16.71 | $16.87 | $16.69 | $16.80 | $15.52 | 2,995,948 |
| 2017-02-08 | $16.93 | $16.99 | $16.65 | $16.69 | $15.42 | 2,361,813 |
| 2017-02-07 | $16.99 | $17.21 | $16.51 | $16.89 | $15.60 | 2,613,925 |
| 2017-02-06 | $16.62 | $17.02 | $16.58 | $16.86 | $15.57 | 2,611,214 |
| 2017-02-03 | $16.58 | $16.88 | $16.35 | $16.42 | $15.17 | 2,554,037 |
| 2017-02-02 | $16.38 | $16.70 | $16.22 | $16.50 | $15.24 | 3,836,490 |
| 2017-02-01 | $16.24 | $16.64 | $16.16 | $16.37 | $15.12 | 5,455,904 |
| 2017-01-31 | $16.93 | $17.04 | $16.77 | $16.84 | $15.56 | 2,909,796 |
| 2017-01-30 | $17.11 | $17.30 | $16.96 | $17.06 | $15.76 | 3,154,169 |
| 2017-01-27 | $17.55 | $17.55 | $17.05 | $17.26 | $15.94 | 4,382,038 |
| 2017-01-26 | $17.36 | $17.80 | $17.16 | $17.18 | $15.87 | 5,492,992 |
| 2017-01-25 | $17.50 | $17.83 | $17.45 | $17.70 | $16.35 | 5,760,144 |
| 2017-01-24 | $16.65 | $17.32 | $16.64 | $17.24 | $15.93 | 3,762,758 |
| 2017-01-23 | $16.65 | $16.95 | $16.65 | $16.69 | $15.42 | 4,001,357 |
| 2017-01-20 | $16.55 | $16.62 | $16.46 | $16.55 | $15.29 | 7,510,437 |
| 2017-01-19 | $16.91 | $17.01 | $16.50 | $16.60 | $15.33 | 6,118,249 |
| 2017-01-18 | $18.12 | $18.12 | $17.66 | $17.75 | $15.19 | 4,719,537 |
| 2017-01-17 | $17.29 | $18.17 | $17.09 | $18.02 | $15.42 | 7,341,130 |
| 2017-01-13 | $17.22 | $17.46 | $16.86 | $17.28 | $14.79 | 3,038,660 |
| 2017-01-12 | $17.50 | $17.59 | $17.12 | $17.32 | $14.82 | 5,851,558 |
| 2017-01-11 | $17.09 | $17.09 | $16.45 | $16.76 | $14.34 | 3,075,663 |
| 2017-01-10 | $16.16 | $17.06 | $16.10 | $16.98 | $14.53 | 5,806,680 |
| 2017-01-09 | $16.28 | $16.50 | $15.96 | $16.00 | $13.69 | 10,623,966 |
| 2017-01-06 | $16.03 | $16.03 | $15.76 | $15.85 | $13.56 | 4,043,007 |
| 2017-01-05 | $16.07 | $16.22 | $15.94 | $16.11 | $13.79 | 7,543,940 |
| 2017-01-04 | $16.07 | $16.09 | $15.82 | $15.95 | $13.65 | 4,688,293 |
| 2017-01-03 | $16.03 | $16.03 | $15.70 | $15.96 | $13.66 | 3,527,474 |
| 2016-12-30 | $15.95 | $16.05 | $15.68 | $15.90 | $13.61 | 4,024,480 |
| 2016-12-29 | $15.79 | $15.87 | $15.62 | $15.83 | $13.55 | 1,349,027 |
| 2016-12-28 | $15.65 | $15.86 | $15.61 | $15.77 | $13.49 | 5,152,648 |
| 2016-12-27 | $15.68 | $15.83 | $15.47 | $15.65 | $13.39 | 2,609,823 |
| 2016-12-23 | $15.56 | $15.97 | $15.56 | $15.68 | $13.42 | 1,919,601 |
| 2016-12-22 | $15.58 | $15.87 | $15.39 | $15.72 | $13.45 | 4,560,197 |
| 2016-12-21 | $15.01 | $15.66 | $15.01 | $15.57 | $13.32 | 7,116,765 |
| 2016-12-20 | $15.48 | $15.72 | $14.89 | $15.00 | $12.84 | 8,053,091 |
| 2016-12-19 | $16.03 | $16.13 | $15.44 | $15.49 | $13.26 | 4,351,227 |
| 2016-12-16 | $16.61 | $16.75 | $16.02 | $16.11 | $13.79 | 10,779,535 |
| 2016-12-15 | $16.36 | $16.54 | $15.86 | $16.28 | $13.93 | 19,497,042 |
| 2016-12-14 | $17.36 | $17.91 | $17.16 | $17.31 | $14.81 | 3,667,808 |
| 2016-12-13 | $17.02 | $17.42 | $16.96 | $17.33 | $14.83 | 2,624,196 |
| 2016-12-12 | $17.02 | $17.17 | $16.60 | $16.80 | $14.38 | 3,876,025 |
| 2016-12-09 | $18.29 | $18.40 | $16.88 | $17.03 | $14.57 | 7,641,620 |
| 2016-12-08 | $19.49 | $19.49 | $16.26 | $16.87 | $14.44 | 10,571,435 |
| 2016-12-07 | $19.55 | $19.75 | $19.30 | $19.55 | $16.73 | 1,549,050 |
| 2016-12-06 | $19.10 | $19.48 | $19.02 | $19.42 | $16.62 | 2,871,714 |
| 2016-12-05 | $18.89 | $19.05 | $18.86 | $18.96 | $16.22 | 1,797,077 |
| 2016-12-02 | $18.52 | $19.00 | $18.45 | $18.78 | $16.07 | 1,782,200 |
| 2016-12-01 | $19.53 | $19.58 | $18.30 | $18.76 | $16.05 | 4,890,228 |
| 2016-11-30 | $19.29 | $19.76 | $19.23 | $19.66 | $16.82 | 4,088,424 |
| 2016-11-29 | $19.30 | $19.43 | $18.97 | $19.12 | $16.36 | 2,524,522 |
| 2016-11-28 | $19.31 | $19.57 | $19.26 | $19.28 | $16.50 | 2,045,599 |
| 2016-11-25 | $19.49 | $19.49 | $19.07 | $19.30 | $16.52 | 999,063 |
| 2016-11-23 | $19.19 | $19.35 | $19.07 | $19.22 | $16.45 | 3,529,949 |
| 2016-11-22 | $19.32 | $19.37 | $18.91 | $19.12 | $16.36 | 3,720,624 |
| 2016-11-21 | $19.35 | $20.00 | $18.98 | $19.36 | $16.57 | 5,015,365 |
| 2016-11-18 | $18.59 | $19.11 | $18.57 | $18.78 | $16.07 | 3,517,486 |
| 2016-11-17 | $17.33 | $19.05 | $17.33 | $18.29 | $15.65 | 5,446,226 |
| 2016-11-16 | $17.27 | $17.52 | $17.18 | $17.45 | $14.93 | 1,338,223 |
| 2016-11-15 | $17.22 | $17.48 | $16.95 | $17.19 | $14.71 | 2,285,175 |
| 2016-11-14 | $17.02 | $17.39 | $16.87 | $17.25 | $14.76 | 1,699,124 |
| 2016-11-11 | $16.91 | $17.11 | $16.61 | $17.02 | $14.56 | 1,680,010 |
| 2016-11-10 | $17.76 | $17.97 | $16.98 | $17.02 | $14.56 | 2,964,529 |
| 2016-11-09 | $17.33 | $17.88 | $17.20 | $17.64 | $15.06 | 4,046,633 |
| 2016-11-08 | $17.50 | $17.82 | $16.99 | $17.60 | $15.03 | 2,526,485 |
| 2016-11-07 | $18.00 | $18.05 | $17.25 | $17.38 | $14.84 | 3,111,976 |
| 2016-11-04 | $17.94 | $18.01 | $17.57 | $17.60 | $15.03 | 3,415,392 |
| 2016-11-03 | $18.10 | $18.19 | $17.21 | $17.67 | $15.09 | 5,323,208 |
| 2016-11-02 | $17.99 | $18.39 | $17.81 | $18.06 | $15.42 | 7,801,837 |
| 2016-11-01 | $17.05 | $18.31 | $17.00 | $18.09 | $15.45 | 7,244,904 |
| 2016-10-31 | $16.97 | $17.07 | $16.61 | $16.74 | $14.29 | 1,809,319 |
| 2016-10-28 | $16.89 | $17.02 | $16.80 | $16.90 | $14.43 | 1,095,224 |
| 2016-10-27 | $17.41 | $17.58 | $16.88 | $16.97 | $14.49 | 3,462,179 |
| 2016-10-26 | $16.57 | $17.50 | $16.57 | $17.28 | $14.75 | 4,116,795 |
| 2016-10-25 | $16.65 | $16.81 | $16.58 | $16.77 | $14.32 | 2,095,437 |
| 2016-10-24 | $16.51 | $16.72 | $16.48 | $16.70 | $14.26 | 2,574,243 |
| 2016-10-21 | $16.50 | $16.55 | $16.37 | $16.37 | $13.98 | 1,300,265 |
| 2016-10-20 | $16.39 | $16.71 | $16.39 | $16.57 | $14.15 | 1,618,590 |
| 2016-10-19 | $15.88 | $16.55 | $15.72 | $16.48 | $14.07 | 3,239,236 |
| 2016-10-18 | $16.29 | $16.30 | $15.83 | $15.84 | $13.53 | 2,620,883 |
| 2016-10-17 | $15.06 | $15.89 | $14.99 | $15.82 | $13.51 | 4,316,646 |
| 2016-10-14 | $15.93 | $16.16 | $15.33 | $15.52 | $13.25 | 4,100,545 |
| 2016-10-13 | $16.08 | $16.15 | $15.50 | $15.76 | $13.46 | 3,647,616 |
| 2016-10-12 | $16.32 | $16.40 | $16.18 | $16.31 | $13.93 | 1,344,577 |
| 2016-10-11 | $16.91 | $17.08 | $16.29 | $16.38 | $13.99 | 4,046,045 |
| 2016-10-10 | $16.74 | $16.89 | $16.66 | $16.83 | $14.37 | 4,411,086 |
| 2016-10-07 | $16.36 | $16.90 | $16.25 | $16.65 | $14.22 | 7,729,071 |
| 2016-10-06 | $16.54 | $16.58 | $16.12 | $16.52 | $14.11 | 5,290,101 |
| 2016-10-05 | $16.32 | $16.82 | $16.25 | $16.46 | $14.05 | 3,841,988 |
| 2016-10-04 | $16.16 | $16.41 | $16.16 | $16.33 | $13.94 | 2,724,268 |
| 2016-10-03 | $16.70 | $16.70 | $16.08 | $16.26 | $13.88 | 7,043,054 |
| 2016-09-30 | $15.89 | $16.17 | $15.76 | $16.11 | $13.76 | 1,715,460 |
| 2016-09-29 | $16.30 | $16.45 | $15.93 | $16.02 | $13.68 | 2,397,325 |
| 2016-09-28 | $16.07 | $16.29 | $16.00 | $16.20 | $13.83 | 1,790,072 |
| 2016-09-27 | $15.82 | $16.19 | $15.82 | $16.09 | $13.74 | 1,868,059 |
| 2016-09-26 | $15.67 | $15.89 | $15.51 | $15.81 | $13.50 | 2,968,528 |
| 2016-09-23 | $15.48 | $16.10 | $15.34 | $15.86 | $13.54 | 3,254,287 |
| 2016-09-22 | $15.50 | $15.69 | $15.44 | $15.65 | $13.36 | 1,712,225 |
| 2016-09-21 | $15.64 | $15.70 | $15.22 | $15.48 | $13.22 | 2,502,197 |
| 2016-09-20 | $15.37 | $15.61 | $15.29 | $15.54 | $13.27 | 1,749,797 |
| 2016-09-19 | $15.77 | $15.86 | $15.24 | $15.41 | $13.16 | 3,181,971 |
| 2016-09-16 | $15.97 | $16.02 | $15.56 | $15.79 | $13.48 | 2,383,004 |
| 2016-09-15 | $16.00 | $16.21 | $15.84 | $16.04 | $13.70 | 3,004,541 |
| 2016-09-14 | $15.79 | $16.03 | $15.70 | $15.97 | $13.64 | 3,239,978 |
| 2016-09-13 | $15.88 | $16.00 | $15.48 | $15.79 | $13.48 | 5,603,884 |
| 2016-09-12 | $15.26 | $16.08 | $15.08 | $16.01 | $13.67 | 8,245,397 |
| 2016-09-09 | $15.17 | $15.59 | $15.13 | $15.41 | $13.16 | 5,203,777 |
| 2016-09-08 | $15.01 | $15.48 | $14.92 | $15.17 | $12.95 | 4,484,956 |
| 2016-09-07 | $14.26 | $14.67 | $14.26 | $14.63 | $12.49 | 2,706,204 |
| 2016-09-06 | $14.14 | $14.38 | $14.10 | $14.21 | $12.13 | 2,321,352 |
| 2016-09-02 | $14.26 | $14.30 | $14.00 | $14.11 | $12.05 | 2,299,408 |
| 2016-09-01 | $13.90 | $14.08 | $13.65 | $13.94 | $11.90 | 3,199,246 |
| 2016-08-31 | $13.42 | $13.42 | $12.96 | $12.98 | $11.08 | 2,057,711 |
| 2016-08-30 | $13.16 | $13.51 | $13.16 | $13.41 | $11.45 | 2,424,796 |
| 2016-08-29 | $13.06 | $13.22 | $13.03 | $13.14 | $11.22 | 1,365,529 |
| 2016-08-26 | $13.07 | $13.20 | $13.00 | $13.05 | $11.14 | 3,669,599 |
| 2016-08-25 | $12.90 | $13.17 | $12.86 | $13.10 | $11.19 | 3,250,101 |
| 2016-08-24 | $13.28 | $13.44 | $12.89 | $12.96 | $11.07 | 2,855,546 |
| 2016-08-23 | $13.31 | $13.54 | $13.25 | $13.25 | $11.31 | 2,444,443 |
| 2016-08-22 | $13.57 | $13.61 | $13.05 | $13.20 | $11.27 | 4,741,674 |
| 2016-08-19 | $14.42 | $14.42 | $13.34 | $13.40 | $11.44 | 6,772,293 |
| 2016-08-18 | $14.86 | $14.86 | $14.47 | $14.64 | $12.50 | 2,410,176 |
| 2016-08-17 | $15.36 | $15.43 | $14.71 | $14.79 | $12.63 | 3,319,854 |
| 2016-08-16 | $15.41 | $15.59 | $15.28 | $15.35 | $13.11 | 4,159,002 |
| 2016-08-15 | $14.78 | $15.57 | $14.66 | $15.52 | $13.25 | 5,183,268 |
| 2016-08-12 | $14.70 | $14.79 | $14.55 | $14.75 | $12.59 | 1,831,965 |
| 2016-08-11 | $14.37 | $14.90 | $14.37 | $14.79 | $12.61 | 2,383,950 |
| 2016-08-10 | $14.58 | $14.63 | $14.37 | $14.40 | $12.28 | 2,745,373 |
| 2016-08-09 | $14.16 | $14.54 | $13.97 | $14.52 | $12.38 | 2,222,102 |
| 2016-08-08 | $14.00 | $14.26 | $13.96 | $14.26 | $12.16 | 1,893,249 |
| 2016-08-05 | $13.64 | $14.02 | $13.55 | $13.89 | $11.85 | 3,228,090 |
| 2016-08-04 | $13.72 | $14.20 | $13.14 | $13.53 | $11.54 | 3,384,898 |
| 2016-08-03 | $13.40 | $13.67 | $13.31 | $13.67 | $11.66 | 939,664 |
| 2016-08-02 | $13.87 | $13.89 | $13.46 | $13.51 | $11.52 | 1,462,827 |
| 2016-08-01 | $13.89 | $13.92 | $13.50 | $13.85 | $11.81 | 1,850,864 |
| 2016-07-29 | $13.81 | $14.19 | $13.71 | $13.96 | $11.91 | 3,306,804 |
| 2016-07-28 | $13.91 | $14.25 | $13.76 | $14.23 | $12.14 | 2,655,122 |
| 2016-07-27 | $13.80 | $14.04 | $13.67 | $14.02 | $11.96 | 3,824,949 |
| 2016-07-26 | $13.32 | $13.78 | $13.31 | $13.77 | $11.74 | 4,767,323 |
| 2016-07-25 | $12.75 | $12.94 | $12.62 | $12.92 | $11.02 | 2,228,285 |
| 2016-07-22 | $12.67 | $12.76 | $12.43 | $12.74 | $10.86 | 1,397,747 |
| 2016-07-21 | $12.46 | $12.72 | $12.39 | $12.60 | $10.75 | 2,167,342 |
| 2016-07-20 | $12.31 | $12.52 | $12.26 | $12.50 | $10.66 | 2,221,759 |
| 2016-07-19 | $12.55 | $12.55 | $12.08 | $12.30 | $10.49 | 2,041,631 |
| 2016-07-18 | $12.40 | $12.66 | $12.27 | $12.55 | $10.70 | 2,302,308 |
| 2016-07-15 | $12.39 | $12.59 | $12.33 | $12.41 | $10.58 | 2,321,640 |
| 2016-07-14 | $12.54 | $12.63 | $12.19 | $12.35 | $10.53 | 2,415,660 |
| 2016-07-13 | $12.69 | $12.69 | $12.28 | $12.39 | $10.57 | 2,984,738 |
| 2016-07-12 | $12.77 | $12.95 | $12.68 | $12.70 | $10.83 | 4,069,492 |
| 2016-07-11 | $12.24 | $12.72 | $12.11 | $12.56 | $10.71 | 5,810,250 |
| 2016-07-08 | $12.18 | $12.26 | $11.91 | $11.95 | $10.19 | 4,697,316 |
| 2016-07-07 | $12.26 | $12.42 | $11.98 | $12.09 | $10.31 | 1,606,409 |
| 2016-07-06 | $12.16 | $12.28 | $11.98 | $12.19 | $10.40 | 2,853,987 |
| 2016-07-05 | $12.79 | $13.05 | $12.14 | $12.30 | $10.49 | 3,163,677 |
| 2016-07-01 | $12.59 | $13.10 | $12.59 | $12.90 | $11.00 | 2,699,700 |
| 2016-06-30 | $12.66 | $12.66 | $12.26 | $12.58 | $10.73 | 3,140,550 |
| 2016-06-29 | $12.56 | $12.75 | $12.43 | $12.67 | $10.80 | 2,041,460 |
| 2016-06-28 | $12.32 | $12.56 | $12.11 | $12.45 | $10.62 | 2,925,211 |
| 2016-06-27 | $12.63 | $12.65 | $11.99 | $12.06 | $10.28 | 3,789,534 |
| 2016-06-24 | $13.15 | $13.40 | $12.72 | $12.73 | $10.86 | 3,347,457 |
| 2016-06-23 | $14.10 | $14.10 | $13.79 | $13.89 | $11.85 | 3,065,256 |
| 2016-06-22 | $13.73 | $14.05 | $13.54 | $13.90 | $11.85 | 2,929,336 |
| 2016-06-21 | $13.58 | $13.81 | $13.42 | $13.71 | $11.69 | 2,075,331 |
| 2016-06-20 | $14.47 | $14.47 | $13.59 | $13.59 | $11.59 | 1,903,595 |
| 2016-06-17 | $13.86 | $14.25 | $13.80 | $14.13 | $12.05 | 2,083,463 |
| 2016-06-16 | $14.09 | $14.09 | $13.56 | $13.82 | $11.79 | 1,864,960 |
| 2016-06-15 | $13.58 | $14.41 | $13.42 | $14.18 | $12.09 | 4,364,200 |
| 2016-06-14 | $13.44 | $13.56 | $13.28 | $13.53 | $11.54 | 1,551,236 |
| 2016-06-13 | $13.57 | $13.94 | $13.51 | $13.51 | $11.52 | 1,850,849 |
| 2016-06-10 | $13.70 | $13.81 | $13.48 | $13.73 | $11.71 | 2,116,578 |
| 2016-06-09 | $13.90 | $14.06 | $13.86 | $13.92 | $11.87 | 1,198,457 |
| 2016-06-08 | $14.07 | $14.12 | $13.91 | $14.00 | $11.94 | 1,957,290 |
| 2016-06-07 | $14.05 | $14.17 | $13.91 | $14.03 | $11.96 | 3,420,619 |
| 2016-06-06 | $13.87 | $14.09 | $13.63 | $14.00 | $11.94 | 4,063,716 |
| 2016-06-03 | $13.92 | $14.17 | $13.74 | $14.06 | $11.99 | 3,683,710 |
| 2016-06-02 | $14.15 | $14.32 | $13.91 | $14.01 | $11.95 | 3,699,720 |
| 2016-06-01 | $14.22 | $14.43 | $13.97 | $14.33 | $12.22 | 3,274,272 |
| 2016-05-31 | $14.81 | $14.92 | $14.43 | $14.47 | $12.34 | 15,161,133 |
| 2016-05-27 | $14.52 | $14.85 | $14.50 | $14.73 | $12.56 | 2,604,044 |
| 2016-05-26 | $14.71 | $14.76 | $14.07 | $14.47 | $12.34 | 3,678,773 |
| 2016-05-25 | $14.76 | $14.87 | $14.69 | $14.75 | $12.58 | 2,963,442 |
| 2016-05-24 | $14.88 | $14.88 | $14.39 | $14.62 | $12.47 | 3,388,491 |
| 2016-05-23 | $14.27 | $14.43 | $14.11 | $14.25 | $12.15 | 1,978,746 |
| 2016-05-20 | $14.27 | $14.47 | $14.27 | $14.30 | $12.19 | 1,682,521 |
| 2016-05-19 | $14.21 | $14.50 | $14.07 | $14.23 | $12.14 | 1,847,360 |
| 2016-05-18 | $14.56 | $14.67 | $14.20 | $14.27 | $12.17 | 2,411,425 |
| 2016-05-17 | $14.72 | $15.01 | $14.60 | $14.69 | $12.53 | 2,359,644 |
| 2016-05-16 | $14.71 | $15.00 | $14.61 | $14.83 | $12.65 | 3,187,569 |
| 2016-05-13 | $14.54 | $14.93 | $14.48 | $14.62 | $12.47 | 4,246,385 |
| 2016-05-12 | $14.77 | $15.05 | $14.44 | $14.59 | $12.42 | 2,269,755 |
| 2016-05-11 | $15.00 | $15.19 | $14.63 | $14.64 | $12.47 | 2,036,474 |
| 2016-05-10 | $14.50 | $15.22 | $14.48 | $15.17 | $12.92 | 4,131,505 |
| 2016-05-09 | $14.84 | $15.00 | $14.32 | $14.42 | $12.28 | 2,746,160 |
| 2016-05-06 | $14.62 | $14.91 | $14.50 | $14.89 | $12.68 | 2,866,740 |
| 2016-05-05 | $15.12 | $15.38 | $14.56 | $14.79 | $12.59 | 3,564,307 |
| 2016-05-04 | $14.77 | $15.65 | $14.71 | $15.12 | $12.88 | 4,565,288 |
| 2016-05-03 | $15.14 | $15.31 | $14.63 | $15.25 | $12.99 | 2,873,973 |
| 2016-05-02 | $15.12 | $15.62 | $15.11 | $15.36 | $13.08 | 2,370,970 |
| 2016-04-29 | $15.02 | $15.18 | $14.58 | $14.80 | $12.60 | 4,164,113 |
| 2016-04-28 | $15.00 | $15.59 | $15.00 | $15.27 | $13.00 | 2,319,851 |
| 2016-04-27 | $14.90 | $15.30 | $14.85 | $15.20 | $12.94 | 3,053,566 |
| 2016-04-26 | $14.78 | $15.05 | $14.68 | $15.03 | $12.80 | 2,520,979 |
| 2016-04-25 | $15.41 | $15.47 | $14.60 | $14.67 | $12.49 | 4,254,470 |
| 2016-04-22 | $15.53 | $16.03 | $15.28 | $15.48 | $13.18 | 3,047,608 |
| 2016-04-21 | $16.14 | $16.15 | $15.34 | $15.53 | $13.22 | 6,103,843 |
| 2016-04-20 | $16.40 | $16.81 | $16.37 | $16.73 | $14.25 | 1,982,973 |
| 2016-04-19 | $16.51 | $16.84 | $16.42 | $16.69 | $14.21 | 2,239,461 |
| 2016-04-18 | $16.46 | $16.64 | $16.32 | $16.40 | $13.97 | 1,477,274 |
| 2016-04-15 | $16.66 | $16.75 | $16.34 | $16.60 | $14.14 | 1,694,863 |
| 2016-04-14 | $16.89 | $17.12 | $16.56 | $16.67 | $14.20 | 2,462,996 |
| 2016-04-13 | $16.00 | $17.08 | $15.95 | $16.99 | $14.47 | 4,879,483 |
| 2016-04-12 | $15.63 | $16.08 | $15.57 | $15.91 | $13.55 | 2,468,069 |
| 2016-04-11 | $15.80 | $16.13 | $15.54 | $15.56 | $13.25 | 1,816,834 |
| 2016-04-08 | $16.13 | $16.34 | $15.67 | $15.68 | $13.35 | 2,467,725 |
| 2016-04-07 | $15.80 | $16.48 | $15.80 | $15.87 | $13.51 | 4,358,844 |
| 2016-04-06 | $15.67 | $15.79 | $15.30 | $15.59 | $13.28 | 2,475,676 |
| 2016-04-05 | $15.68 | $15.92 | $15.52 | $15.62 | $13.30 | 2,689,915 |
| 2016-04-04 | $16.02 | $16.20 | $15.91 | $15.94 | $13.57 | 2,346,269 |
| 2016-04-01 | $16.22 | $16.48 | $15.92 | $16.33 | $13.91 | 2,621,032 |
| 2016-03-31 | $16.85 | $16.99 | $16.51 | $16.51 | $14.06 | 3,088,150 |
| 2016-03-30 | $17.04 | $17.19 | $16.81 | $16.95 | $14.43 | 2,176,425 |
| 2016-03-29 | $16.54 | $17.17 | $16.27 | $16.69 | $14.21 | 3,849,074 |
| 2016-03-28 | $16.60 | $16.69 | $16.21 | $16.37 | $13.94 | 1,975,724 |
| 2016-03-24 | $16.29 | $16.69 | $16.02 | $16.59 | $14.13 | 1,944,520 |
| 2016-03-23 | $16.98 | $16.98 | $16.48 | $16.53 | $14.08 | 1,762,088 |
| 2016-03-22 | $16.94 | $17.15 | $16.77 | $16.85 | $14.35 | 2,087,799 |
| 2016-03-21 | $17.17 | $17.44 | $16.96 | $17.08 | $14.54 | 2,031,778 |
| 2016-03-18 | $17.00 | $18.00 | $16.95 | $17.27 | $14.71 | 5,291,259 |
| 2016-03-17 | $16.24 | $16.70 | $16.00 | $16.55 | $14.09 | 2,691,947 |
| 2016-03-16 | $15.46 | $16.06 | $15.42 | $16.00 | $13.62 | 1,815,371 |
| 2016-03-15 | $15.70 | $15.95 | $15.20 | $15.48 | $13.18 | 1,781,495 |
| 2016-03-14 | $15.65 | $16.02 | $15.47 | $15.82 | $13.47 | 2,487,405 |
| 2016-03-11 | $15.33 | $15.73 | $15.20 | $15.56 | $13.25 | 2,073,728 |
| 2016-03-10 | $15.61 | $15.63 | $14.80 | $15.08 | $12.84 | 2,107,733 |
| 2016-03-09 | $14.96 | $15.40 | $14.82 | $15.18 | $12.93 | 1,820,533 |
| 2016-03-08 | $15.33 | $15.47 | $14.66 | $14.67 | $12.49 | 2,962,736 |
| 2016-03-07 | $15.70 | $15.87 | $15.32 | $15.53 | $13.22 | 3,907,481 |
| 2016-03-04 | $16.60 | $16.63 | $15.98 | $16.10 | $13.71 | 2,497,726 |
| 2016-03-03 | $16.23 | $16.70 | $16.16 | $16.63 | $14.16 | 2,698,620 |
| 2016-03-02 | $16.85 | $16.86 | $16.02 | $16.35 | $13.92 | 4,445,900 |
| 2016-03-01 | $16.14 | $16.84 | $16.03 | $16.69 | $14.21 | 4,399,085 |
| 2016-02-29 | $15.90 | $15.94 | $15.63 | $15.79 | $13.45 | 3,162,242 |
| 2016-02-26 | $15.76 | $16.06 | $15.73 | $15.94 | $13.57 | 2,650,931 |
| 2016-02-25 | $15.84 | $16.17 | $15.59 | $15.99 | $13.09 | 2,635,557 |
| 2016-02-24 | $15.28 | $16.01 | $15.20 | $15.90 | $13.02 | 3,411,187 |
| 2016-02-23 | $16.17 | $16.40 | $15.73 | $15.89 | $13.01 | 3,410,198 |
| 2016-02-22 | $15.91 | $16.56 | $15.90 | $16.32 | $13.36 | 3,982,383 |
| 2016-02-19 | $15.40 | $16.02 | $15.17 | $15.60 | $12.77 | 3,176,724 |
| 2016-02-18 | $16.07 | $16.25 | $14.90 | $15.39 | $12.60 | 4,291,004 |
| 2016-02-17 | $15.05 | $15.90 | $14.81 | $15.75 | $12.89 | 4,371,658 |
| 2016-02-16 | $14.37 | $15.36 | $13.71 | $15.16 | $12.41 | 4,576,493 |
| 2016-02-12 | $13.18 | $14.27 | $13.15 | $14.18 | $11.61 | 4,462,774 |
| 2016-02-11 | $12.16 | $12.92 | $12.05 | $12.80 | $10.48 | 2,841,692 |
| 2016-02-10 | $12.34 | $13.17 | $12.34 | $12.69 | $10.39 | 2,160,224 |
| 2016-02-09 | $12.51 | $12.89 | $12.09 | $12.32 | $10.08 | 2,774,997 |
| 2016-02-08 | $13.25 | $13.38 | $12.46 | $12.72 | $10.41 | 2,370,444 |
| 2016-02-05 | $13.89 | $14.17 | $13.36 | $13.46 | $11.02 | 1,826,470 |
| 2016-02-04 | $14.16 | $14.47 | $13.59 | $14.08 | $11.53 | 2,026,614 |
| 2016-02-03 | $13.82 | $14.08 | $13.09 | $13.99 | $11.45 | 2,541,398 |
| 2016-02-02 | $14.56 | $14.63 | $13.65 | $13.77 | $11.27 | 2,699,099 |
| 2016-02-01 | $15.36 | $15.36 | $14.43 | $14.84 | $12.15 | 3,068,712 |
| 2016-01-29 | $14.94 | $15.31 | $14.88 | $15.24 | $12.48 | 2,571,400 |
| 2016-01-28 | $14.71 | $15.17 | $14.52 | $14.79 | $12.11 | 4,942,051 |
| 2016-01-27 | $13.82 | $14.84 | $13.73 | $14.50 | $11.87 | 4,204,032 |
| 2016-01-26 | $13.29 | $13.76 | $13.12 | $13.67 | $11.19 | 3,321,468 |
| 2016-01-25 | $13.95 | $14.04 | $13.38 | $13.40 | $10.97 | 2,720,227 |
| 2016-01-22 | $14.20 | $14.27 | $13.70 | $13.92 | $11.39 | 2,081,861 |
| 2016-01-21 | $13.36 | $13.68 | $13.13 | $13.47 | $11.03 | 4,297,788 |
| 2016-01-20 | $13.73 | $13.87 | $12.89 | $13.46 | $11.02 | 4,438,074 |
| 2016-01-19 | $14.50 | $14.75 | $13.95 | $14.31 | $11.71 | 2,518,239 |
| 2016-01-15 | $13.96 | $14.44 | $13.79 | $14.23 | $11.65 | 3,382,602 |
| 2016-01-14 | $14.00 | $14.31 | $13.58 | $14.24 | $11.66 | 2,735,283 |
| 2016-01-13 | $14.80 | $14.96 | $13.93 | $14.03 | $11.48 | 2,471,156 |
| 2016-01-12 | $14.62 | $14.76 | $14.31 | $14.65 | $11.99 | 2,509,474 |
| 2016-01-11 | $14.57 | $15.02 | $14.29 | $14.49 | $11.86 | 3,125,576 |
| 2016-01-08 | $14.96 | $15.20 | $13.99 | $14.15 | $11.58 | 3,625,914 |
| 2016-01-07 | $14.92 | $15.05 | $14.35 | $14.37 | $11.76 | 5,063,941 |
| 2016-01-06 | $16.58 | $16.72 | $15.90 | $15.96 | $13.06 | 2,959,147 |
| 2016-01-05 | $16.57 | $17.12 | $16.14 | $16.93 | $13.86 | 3,772,677 |
| 2016-01-04 | $16.32 | $16.69 | $15.90 | $16.67 | $13.65 | 2,248,078 |
| 2015-12-31 | $16.88 | $17.10 | $16.65 | $16.80 | $13.75 | 1,182,583 |
| 2015-12-30 | $16.98 | $17.07 | $16.69 | $16.85 | $13.79 | 979,942 |
| 2015-12-29 | $17.09 | $17.39 | $16.73 | $17.10 | $14.00 | 1,649,886 |
| 2015-12-28 | $17.25 | $17.30 | $16.44 | $16.87 | $13.81 | 1,448,400 |
| 2015-12-24 | $17.48 | $17.58 | $17.24 | $17.45 | $14.28 | 1,027,619 |
| 2015-12-23 | $16.63 | $17.50 | $16.52 | $17.46 | $14.29 | 2,575,623 |
| 2015-12-22 | $16.83 | $17.07 | $16.16 | $16.56 | $13.56 | 1,805,916 |
| 2015-12-21 | $16.29 | $16.52 | $16.14 | $16.50 | $13.51 | 1,756,186 |
| 2015-12-18 | $15.95 | $16.35 | $15.75 | $16.32 | $13.36 | 2,962,358 |
| 2015-12-17 | $16.47 | $16.48 | $15.47 | $15.83 | $12.96 | 2,464,921 |
| 2015-12-16 | $15.88 | $16.53 | $15.88 | $16.48 | $13.49 | 4,492,556 |
| 2015-12-15 | $15.49 | $16.15 | $15.33 | $15.57 | $12.75 | 2,517,598 |
| 2015-12-14 | $15.07 | $15.54 | $14.71 | $15.20 | $12.44 | 3,897,801 |
| 2015-12-11 | $15.48 | $15.68 | $14.89 | $15.14 | $12.39 | 4,226,211 |
| 2015-12-10 | $16.09 | $16.39 | $15.51 | $15.64 | $12.80 | 4,316,116 |
| 2015-12-09 | $16.15 | $16.75 | $15.86 | $16.05 | $13.14 | 3,552,319 |
| 2015-12-08 | $15.31 | $15.76 | $15.15 | $15.65 | $12.81 | 2,650,397 |
| 2015-12-07 | $15.71 | $15.87 | $15.47 | $15.69 | $12.84 | 1,576,444 |
| 2015-12-04 | $15.98 | $16.04 | $15.42 | $15.72 | $12.87 | 2,164,652 |
| 2015-12-03 | $16.79 | $16.80 | $15.76 | $15.99 | $13.09 | 3,048,961 |
| 2015-12-02 | $16.24 | $17.19 | $16.24 | $16.57 | $13.56 | 3,612,396 |
| 2015-12-01 | $16.51 | $16.75 | $15.79 | $16.34 | $13.38 | 4,152,395 |
| 2015-11-30 | $15.68 | $16.67 | $15.66 | $16.25 | $13.30 | 14,490,923 |
| 2015-11-27 | $16.20 | $16.20 | $15.51 | $15.75 | $12.89 | 2,239,786 |
| 2015-11-25 | $16.26 | $16.39 | $16.04 | $16.29 | $13.33 | 2,815,178 |
| 2015-11-24 | $16.28 | $16.38 | $16.00 | $16.19 | $13.25 | 4,333,479 |
| 2015-11-23 | $15.95 | $16.61 | $15.87 | $16.39 | $13.42 | 4,527,329 |
| 2015-11-20 | $16.41 | $16.68 | $15.66 | $16.10 | $13.18 | 3,483,253 |
| 2015-11-19 | $16.65 | $16.81 | $16.33 | $16.38 | $13.41 | 2,868,143 |
| 2015-11-18 | $16.51 | $16.78 | $16.12 | $16.65 | $13.63 | 3,735,561 |
| 2015-11-17 | $16.86 | $17.14 | $16.24 | $16.46 | $13.47 | 3,706,015 |
| 2015-11-16 | $17.13 | $17.33 | $16.43 | $17.24 | $14.11 | 3,003,530 |
| 2015-11-13 | $17.17 | $17.80 | $17.01 | $17.15 | $14.04 | 3,246,487 |
| 2015-11-12 | $17.73 | $18.06 | $17.38 | $17.39 | $14.22 | 2,937,776 |
| 2015-11-11 | $18.15 | $18.22 | $17.36 | $17.74 | $14.51 | 2,472,425 |
| 2015-11-10 | $17.45 | $18.13 | $17.37 | $18.08 | $14.78 | 3,138,750 |
| 2015-11-09 | $18.48 | $18.53 | $17.03 | $17.66 | $14.44 | 6,521,992 |
| 2015-11-06 | $18.76 | $19.00 | $18.56 | $18.95 | $15.50 | 3,272,518 |
| 2015-11-05 | $19.12 | $19.43 | $18.60 | $19.01 | $15.54 | 2,545,780 |
| 2015-11-04 | $20.00 | $20.23 | $19.20 | $19.37 | $15.84 | 4,827,493 |
| 2015-11-03 | $19.25 | $20.13 | $18.81 | $19.99 | $16.35 | 4,284,454 |
| 2015-11-02 | $18.97 | $19.55 | $18.75 | $19.30 | $15.78 | 3,951,129 |
| 2015-10-30 | $18.07 | $18.89 | $18.07 | $18.73 | $15.32 | 2,414,769 |
| 2015-10-29 | $18.39 | $18.88 | $18.08 | $18.40 | $15.05 | 3,064,965 |
| 2015-10-28 | $17.61 | $18.00 | $17.52 | $17.96 | $14.69 | 2,398,576 |
| 2015-10-27 | $17.66 | $18.19 | $17.36 | $17.51 | $14.32 | 3,056,630 |
| 2015-10-26 | $18.27 | $18.39 | $17.61 | $17.83 | $14.58 | 2,662,450 |
| 2015-10-23 | $17.50 | $18.63 | $17.41 | $18.39 | $15.04 | 4,520,859 |
| 2015-10-22 | $17.40 | $17.56 | $16.93 | $17.11 | $13.99 | 2,971,777 |
| 2015-10-21 | $17.27 | $17.44 | $16.97 | $17.14 | $14.02 | 2,662,951 |
| 2015-10-20 | $17.66 | $18.00 | $17.13 | $17.30 | $14.15 | 2,694,108 |
| 2015-10-19 | $17.97 | $18.00 | $17.11 | $17.44 | $14.26 | 3,587,496 |
| 2015-10-16 | $17.36 | $18.64 | $17.34 | $18.40 | $15.05 | 3,591,167 |
| 2015-10-15 | $19.14 | $19.39 | $17.82 | $18.15 | $14.84 | 5,802,068 |
| 2015-10-14 | $17.85 | $18.20 | $17.70 | $17.95 | $14.68 | 3,468,968 |
| 2015-10-13 | $17.65 | $18.62 | $17.54 | $18.07 | $14.78 | 4,345,668 |
| 2015-10-12 | $17.63 | $17.90 | $17.33 | $17.47 | $14.29 | 3,785,851 |
| 2015-10-09 | $18.07 | $18.35 | $17.25 | $17.46 | $14.28 | 3,848,363 |
| 2015-10-08 | $18.27 | $18.33 | $17.60 | $18.02 | $14.74 | 5,230,371 |
| 2015-10-07 | $17.71 | $18.62 | $17.52 | $18.49 | $15.12 | 7,655,482 |
| 2015-10-06 | $16.96 | $17.40 | $16.77 | $17.24 | $14.10 | 2,877,728 |
| 2015-10-05 | $15.75 | $17.27 | $15.69 | $16.92 | $13.84 | 7,840,879 |
| 2015-10-02 | $14.22 | $15.80 | $14.15 | $15.51 | $12.68 | 7,172,218 |
| 2015-10-01 | $13.75 | $13.90 | $13.37 | $13.62 | $11.14 | 3,026,733 |
| 2015-09-30 | $13.60 | $13.91 | $13.44 | $13.76 | $11.25 | 3,672,905 |
| 2015-09-29 | $14.00 | $14.00 | $12.80 | $13.58 | $11.10 | 6,151,429 |
| 2015-09-28 | $14.93 | $15.23 | $14.05 | $14.30 | $11.69 | 4,894,645 |
| 2015-09-25 | $15.69 | $15.88 | $15.07 | $15.12 | $12.36 | 4,509,552 |
| 2015-09-24 | $15.80 | $15.91 | $15.27 | $15.58 | $12.74 | 4,502,369 |
| 2015-09-23 | $16.51 | $16.53 | $15.80 | $15.94 | $13.03 | 3,610,521 |
| 2015-09-22 | $17.00 | $17.00 | $16.48 | $16.68 | $13.64 | 3,157,301 |
| 2015-09-21 | $17.44 | $17.82 | $17.25 | $17.40 | $14.23 | 2,479,142 |
| 2015-09-18 | $18.00 | $18.46 | $17.70 | $17.75 | $14.51 | 3,296,171 |
| 2015-09-17 | $18.13 | $18.70 | $18.04 | $18.40 | $15.05 | 3,418,140 |
| 2015-09-16 | $17.40 | $18.60 | $17.39 | $18.23 | $14.91 | 4,326,367 |
| 2015-09-15 | $16.99 | $17.41 | $16.90 | $17.33 | $14.17 | 2,073,447 |
| 2015-09-14 | $16.88 | $17.12 | $16.53 | $16.97 | $13.88 | 1,938,190 |
| 2015-09-11 | $16.34 | $16.90 | $16.34 | $16.88 | $13.80 | 2,653,610 |
| 2015-09-10 | $17.01 | $17.09 | $16.35 | $16.46 | $13.46 | 4,257,329 |
| 2015-09-09 | $17.50 | $17.85 | $17.23 | $17.28 | $14.13 | 2,951,635 |
| 2015-09-08 | $17.37 | $17.70 | $16.96 | $17.26 | $14.11 | 2,863,510 |
| 2015-09-04 | $16.92 | $17.23 | $16.75 | $16.91 | $13.83 | 1,669,638 |
| 2015-09-03 | $17.06 | $17.24 | $16.84 | $17.16 | $14.03 | 3,123,847 |
| 2015-09-02 | $16.92 | $17.31 | $16.82 | $16.94 | $13.85 | 4,324,248 |
Melco Resorts & Entertainment Ltd (MLCO) News Headlines
.jpg)
Here are Monday's biggest analyst calls: Apple, Nvidia, Tesla, Chipotle, Deere, Wingstop, Anheuser-Busch InBev & more
Here are Monday's biggest calls on Wall Street.
cnbc.com March 3, 2025.jpg)
.jpg)
Recent Melco Resorts & Entertainment Ltd (MLCO) News
.jpg)
Similar Companies to Melco Resorts & Entertainment Ltd (MLCO) in the Resorts & Casinos Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Caesars Entertainment Inc | CZR | Resorts & Casinos | Consumer Cyclical | 55,000 |
| Las Vegas Sands Corp | LVS | Resorts & Casinos | Consumer Cyclical | 51,000 |
| Melco Resorts & Entertainment Ltd | MLCO | Resorts & Casinos | Consumer Cyclical | 50,232 |
| Vail Resorts Inc | MTN | Resorts & Casinos | Consumer Cyclical | 40,000 |
| Penn National Gaming Inc | PENN | Resorts & Casinos | Consumer Cyclical | 33,000 |
| Boyd Gaming Corp | BYD | Resorts & Casinos | Consumer Cyclical | 31,000 |
| Red Rock Resorts Inc - Class A | RRR | Resorts & Casinos | Consumer Cyclical | 28,900 |
| Wynn Resorts Ltd | WYNN | Resorts & Casinos | Consumer Cyclical | 28,012 |
| Marriott Vacations Worldwide Corp | VAC | Resorts & Casinos | Consumer Cyclical | 23,400 |
| Hilton Grand Vacations Inc | HGV | Resorts & Casinos | Consumer Cyclical | 14,400 |