Matador Resources Company (MTDR) Exchange: NYSE
Data as of April 26, 2024
$68.53 ($-1.03) -1.48%
Matador Resources Company - Daily Information
Click for more stock information on Matador Resources Company.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $70.32 |
| Previous Close | $68.53 |
| High | $71.08 |
| Low | $68.11 |
| Adjusted Open | $70.32 |
| Previous Adjusted Close | $68.53 |
| Adjusted High | $71.08 |
| Adjusted Low | $68.11 |
About Matador Resources Company (MTDR)
Matador Resources Company is an independent energy company engaged in the exploration, development, production and acquisition of oil and natural gas resources. The Company's operations are focused in Several regions including the Appalachian Basin, the Permian Basin, and the Eagle Ford Shale in South Texas.Matador Resources Company was founded in 2003, and has grown steadily through executing strategic acquisitions, as well as optimizing production from its existing wells. Matador has increased net income from $3.3 million in 2006 to $318.3 million in 2018. This growth pattern is projected to continue for the foreseeable future, as the Company has access to vast reserves of natural gas, oil, and natural gas liquids (NGLs). Matador works to maintain its production industry-leading practices and increase its competitive edge through growth and expansion.
Invest in Matador Resources Company (MTDR)
Historical Stock Data for Matador Resources Company (MTDR)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-12 | $70.32 | $71.08 | $68.11 | $68.53 | $68.53 | 1,492,865 |
| 2024-04-11 | $70.55 | $70.55 | $68.95 | $69.56 | $69.56 | 1,294,137 |
| 2024-04-10 | $68.46 | $70.35 | $68.04 | $70.15 | $70.15 | 1,818,676 |
| 2024-04-09 | $69.44 | $69.75 | $68.38 | $68.73 | $68.73 | 1,257,607 |
| 2024-04-08 | $69.98 | $70.21 | $68.92 | $68.94 | $68.94 | 1,233,508 |
| 2024-04-05 | $69.27 | $70.53 | $68.72 | $69.97 | $69.97 | 1,716,279 |
| 2024-04-04 | $68.87 | $69.66 | $68.68 | $69.18 | $69.18 | 2,335,774 |
| 2024-04-03 | $67.01 | $68.68 | $67.01 | $68.47 | $68.47 | 1,926,107 |
| 2024-04-02 | $68.10 | $68.12 | $66.32 | $66.93 | $66.93 | 1,973,026 |
| 2024-04-01 | $67.24 | $67.52 | $66.10 | $67.48 | $67.48 | 1,273,843 |
| 2024-03-28 | $66.10 | $66.96 | $65.51 | $66.77 | $66.77 | 2,727,452 |
| 2024-03-27 | $64.79 | $65.82 | $64.50 | $65.40 | $65.40 | 2,308,725 |
| 2024-03-26 | $66.40 | $67.21 | $65.04 | $65.11 | $65.11 | 4,253,979 |
| 2024-03-25 | $68.29 | $69.40 | $68.29 | $68.55 | $68.55 | 836,377 |
| 2024-03-22 | $68.60 | $69.00 | $67.60 | $67.86 | $67.86 | 792,663 |
| 2024-03-21 | $67.82 | $68.88 | $67.51 | $68.65 | $68.65 | 1,283,567 |
| 2024-03-20 | $67.08 | $68.22 | $66.75 | $67.69 | $67.69 | 1,008,045 |
| 2024-03-19 | $66.29 | $67.83 | $66.29 | $67.31 | $67.31 | 1,110,152 |
| 2024-03-18 | $66.91 | $66.96 | $65.79 | $66.50 | $66.50 | 1,151,394 |
| 2024-03-15 | $66.27 | $67.18 | $65.98 | $66.56 | $66.56 | 2,854,391 |
| 2024-03-14 | $66.62 | $66.85 | $65.83 | $66.39 | $66.39 | 982,406 |
| 2024-03-13 | $65.61 | $66.32 | $65.34 | $66.26 | $66.26 | 1,338,138 |
| 2024-03-12 | $64.74 | $64.95 | $64.10 | $64.92 | $64.92 | 750,439 |
| 2024-03-11 | $63.69 | $64.84 | $63.43 | $64.73 | $64.73 | 946,066 |
| 2024-03-08 | $64.34 | $65.50 | $64.26 | $64.47 | $64.47 | 1,062,739 |
| 2024-03-07 | $63.83 | $65.35 | $63.29 | $64.41 | $64.41 | 1,418,793 |
| 2024-03-06 | $64.04 | $64.75 | $63.05 | $63.60 | $63.60 | 1,170,323 |
| 2024-03-05 | $62.62 | $63.91 | $62.24 | $62.86 | $62.86 | 1,119,845 |
| 2024-03-04 | $65.00 | $65.00 | $62.74 | $62.81 | $62.81 | 1,021,254 |
| 2024-03-01 | $64.00 | $64.97 | $63.79 | $64.44 | $64.44 | 1,203,786 |
| 2024-02-29 | $63.22 | $63.50 | $62.38 | $63.15 | $63.15 | 1,313,585 |
| 2024-02-28 | $62.00 | $62.93 | $61.68 | $62.70 | $62.70 | 1,302,276 |
| 2024-02-27 | $61.80 | $62.41 | $61.32 | $62.20 | $62.20 | 1,575,648 |
| 2024-02-26 | $60.46 | $61.38 | $59.84 | $61.25 | $61.25 | 1,054,911 |
| 2024-02-23 | $60.01 | $60.85 | $59.17 | $60.72 | $60.72 | 949,928 |
| 2024-02-22 | $59.32 | $61.71 | $59.32 | $60.69 | $60.69 | 1,955,196 |
| 2024-02-21 | $59.39 | $61.85 | $59.12 | $60.55 | $60.35 | 3,107,275 |
| 2024-02-20 | $59.11 | $59.62 | $58.30 | $58.74 | $58.55 | 2,939,122 |
| 2024-02-16 | $59.14 | $60.32 | $58.54 | $59.33 | $59.14 | 1,548,828 |
| 2024-02-15 | $56.45 | $59.71 | $56.45 | $58.98 | $58.79 | 1,607,127 |
| 2024-02-14 | $56.65 | $57.98 | $55.96 | $56.28 | $56.10 | 1,566,298 |
| 2024-02-13 | $55.82 | $56.74 | $55.34 | $56.09 | $55.91 | 1,951,574 |
| 2024-02-12 | $54.92 | $57.05 | $54.92 | $56.60 | $56.60 | 1,397,925 |
| 2024-02-09 | $55.37 | $55.99 | $54.43 | $54.65 | $54.65 | 1,008,201 |
| 2024-02-08 | $54.25 | $55.50 | $54.25 | $55.42 | $55.42 | 1,100,070 |
| 2024-02-07 | $53.89 | $54.44 | $53.48 | $54.32 | $54.32 | 608,030 |
| 2024-02-06 | $53.10 | $54.42 | $53.00 | $53.74 | $53.74 | 824,200 |
| 2024-02-05 | $52.74 | $53.52 | $51.92 | $52.88 | $52.88 | 983,566 |
| 2024-02-02 | $53.73 | $53.92 | $52.86 | $53.23 | $53.23 | 916,460 |
| 2024-02-01 | $55.32 | $55.71 | $53.09 | $54.07 | $54.07 | 1,363,452 |
| 2024-01-31 | $56.66 | $56.66 | $54.86 | $54.89 | $54.89 | 935,163 |
| 2024-01-30 | $54.80 | $56.83 | $54.80 | $56.72 | $56.72 | 1,171,268 |
| 2024-01-29 | $55.17 | $55.63 | $54.33 | $55.58 | $55.58 | 862,125 |
| 2024-01-26 | $55.44 | $55.89 | $54.57 | $55.40 | $55.40 | 724,037 |
| 2024-01-25 | $54.82 | $55.45 | $53.77 | $55.36 | $55.36 | 1,093,603 |
| 2024-01-24 | $54.18 | $54.68 | $53.67 | $54.14 | $54.14 | 860,460 |
| 2024-01-23 | $53.67 | $54.50 | $53.05 | $53.48 | $53.48 | 1,112,453 |
| 2024-01-22 | $53.42 | $54.40 | $52.77 | $53.88 | $53.88 | 1,209,845 |
| 2024-01-19 | $53.44 | $53.55 | $52.47 | $53.49 | $53.49 | 1,149,877 |
| 2024-01-18 | $53.05 | $53.67 | $52.44 | $53.54 | $53.54 | 878,139 |
| 2024-01-17 | $52.76 | $53.35 | $52.31 | $53.05 | $53.05 | 1,037,710 |
| 2024-01-16 | $55.01 | $55.21 | $53.39 | $53.56 | $53.56 | 1,319,001 |
| 2024-01-12 | $56.29 | $56.53 | $54.99 | $55.34 | $55.34 | 906,918 |
| 2024-01-11 | $54.92 | $55.36 | $54.04 | $54.66 | $54.66 | 892,824 |
| 2024-01-10 | $54.60 | $54.83 | $53.82 | $54.78 | $54.78 | 1,158,913 |
| 2024-01-09 | $55.70 | $55.91 | $53.91 | $54.57 | $54.57 | 1,115,418 |
| 2024-01-08 | $54.08 | $55.63 | $52.80 | $55.63 | $55.63 | 1,284,036 |
| 2024-01-05 | $55.89 | $56.24 | $55.03 | $56.01 | $56.01 | 908,342 |
| 2024-01-04 | $58.95 | $58.97 | $55.33 | $55.44 | $55.44 | 1,261,884 |
| 2024-01-03 | $57.21 | $58.60 | $56.76 | $57.95 | $57.95 | 1,104,305 |
| 2024-01-02 | $57.52 | $58.70 | $57.08 | $57.38 | $57.38 | 922,456 |
| 2023-12-29 | $57.64 | $57.82 | $56.78 | $56.86 | $56.86 | 1,353,882 |
| 2023-12-28 | $58.42 | $58.97 | $57.44 | $57.49 | $57.49 | 985,884 |
| 2023-12-27 | $59.19 | $59.62 | $56.33 | $58.97 | $58.97 | 1,219,955 |
| 2023-12-26 | $58.33 | $59.82 | $57.93 | $59.26 | $59.26 | 982,511 |
| 2023-12-22 | $58.19 | $58.73 | $57.49 | $57.61 | $57.61 | 803,969 |
| 2023-12-21 | $57.13 | $57.71 | $56.75 | $57.64 | $57.64 | 780,918 |
| 2023-12-20 | $58.28 | $58.94 | $56.76 | $56.94 | $56.94 | 1,327,902 |
| 2023-12-19 | $57.30 | $58.39 | $56.52 | $58.09 | $58.09 | 1,412,950 |
| 2023-12-18 | $57.61 | $58.63 | $57.41 | $57.61 | $57.61 | 1,178,610 |
| 2023-12-15 | $56.62 | $57.11 | $55.29 | $56.20 | $56.20 | 2,415,152 |
| 2023-12-14 | $55.86 | $57.38 | $55.84 | $56.30 | $56.30 | 1,547,023 |
| 2023-12-13 | $52.42 | $54.30 | $52.14 | $54.23 | $54.23 | 1,321,379 |
| 2023-12-12 | $52.49 | $52.58 | $51.72 | $52.09 | $52.09 | 1,239,966 |
| 2023-12-11 | $53.73 | $54.86 | $53.48 | $53.79 | $53.79 | 1,199,548 |
| 2023-12-08 | $53.33 | $54.36 | $53.09 | $54.12 | $54.12 | 1,455,223 |
| 2023-12-07 | $54.18 | $54.53 | $52.72 | $52.79 | $52.79 | 1,347,667 |
| 2023-12-06 | $55.22 | $56.16 | $53.47 | $53.48 | $53.48 | 1,640,419 |
| 2023-12-05 | $57.77 | $58.04 | $55.91 | $55.93 | $55.93 | 1,048,514 |
| 2023-12-04 | $57.41 | $58.00 | $56.82 | $57.63 | $57.63 | 917,668 |
| 2023-12-01 | $57.55 | $59.19 | $57.23 | $58.12 | $58.12 | 1,003,203 |
| 2023-11-30 | $58.87 | $59.93 | $56.74 | $57.88 | $57.88 | 1,086,746 |
| 2023-11-29 | $58.32 | $58.60 | $57.48 | $58.04 | $58.04 | 962,169 |
| 2023-11-28 | $57.88 | $58.85 | $57.11 | $57.94 | $57.94 | 841,361 |
| 2023-11-27 | $58.03 | $58.12 | $57.15 | $57.63 | $57.63 | 844,012 |
| 2023-11-24 | $58.18 | $59.39 | $57.91 | $58.58 | $58.58 | 314,197 |
| 2023-11-22 | $56.32 | $58.58 | $55.76 | $58.33 | $58.33 | 1,192,518 |
| 2023-11-21 | $57.70 | $58.50 | $56.90 | $58.48 | $58.48 | 1,277,159 |
| 2023-11-20 | $58.76 | $59.40 | $58.34 | $58.39 | $58.39 | 803,583 |
| 2023-11-17 | $57.22 | $58.38 | $57.09 | $58.11 | $58.11 | 1,446,680 |
| 2023-11-16 | $57.13 | $57.73 | $54.94 | $56.16 | $56.16 | 1,665,484 |
| 2023-11-15 | $57.98 | $59.42 | $57.60 | $58.31 | $58.31 | 1,109,768 |
| 2023-11-14 | $58.10 | $58.64 | $57.37 | $58.26 | $58.26 | 1,237,126 |
| 2023-11-13 | $56.67 | $57.88 | $56.24 | $57.77 | $57.77 | 1,414,233 |
| 2023-11-10 | $56.11 | $56.83 | $55.15 | $56.47 | $56.47 | 1,072,726 |
| 2023-11-09 | $55.89 | $56.58 | $55.19 | $55.42 | $55.42 | 1,337,137 |
| 2023-11-08 | $56.95 | $57.57 | $55.26 | $55.44 | $55.44 | 1,697,466 |
| 2023-11-07 | $58.97 | $59.12 | $57.41 | $57.70 | $57.70 | 1,688,878 |
| 2023-11-06 | $62.79 | $62.94 | $60.02 | $60.33 | $60.33 | 1,173,691 |
| 2023-11-03 | $63.36 | $63.62 | $61.25 | $62.46 | $62.46 | 1,202,129 |
| 2023-11-02 | $61.20 | $63.31 | $60.70 | $63.22 | $63.22 | 922,359 |
| 2023-11-01 | $61.78 | $62.07 | $60.15 | $60.91 | $60.91 | 1,218,086 |
| 2023-10-31 | $60.56 | $62.10 | $59.73 | $61.69 | $61.69 | 1,940,846 |
| 2023-10-30 | $60.29 | $61.03 | $59.03 | $60.21 | $60.21 | 1,193,533 |
| 2023-10-27 | $60.41 | $60.80 | $58.52 | $60.41 | $60.41 | 1,354,856 |
| 2023-10-26 | $60.29 | $60.67 | $59.34 | $60.11 | $60.11 | 1,539,732 |
| 2023-10-25 | $64.46 | $64.46 | $59.14 | $61.44 | $61.44 | 3,695,278 |
| 2023-10-24 | $64.02 | $64.38 | $62.83 | $62.84 | $62.84 | 1,620,968 |
| 2023-10-23 | $64.02 | $65.53 | $63.24 | $63.77 | $63.77 | 1,632,462 |
| 2023-10-20 | $66.92 | $67.71 | $64.98 | $65.00 | $65.00 | 1,964,613 |
| 2023-10-19 | $64.72 | $67.35 | $64.12 | $66.78 | $66.78 | 2,034,222 |
| 2023-10-18 | $65.30 | $65.77 | $64.40 | $65.33 | $65.33 | 1,557,832 |
| 2023-10-17 | $64.03 | $65.62 | $64.03 | $64.91 | $64.91 | 1,586,644 |
| 2023-10-16 | $64.18 | $64.23 | $63.08 | $63.98 | $63.98 | 980,838 |
| 2023-10-13 | $61.97 | $64.33 | $61.96 | $63.51 | $63.51 | 1,614,465 |
| 2023-10-12 | $61.65 | $61.65 | $59.79 | $60.64 | $60.64 | 1,952,048 |
| 2023-10-11 | $58.80 | $59.79 | $57.92 | $59.32 | $59.32 | 1,184,291 |
| 2023-10-10 | $59.35 | $60.26 | $59.19 | $59.72 | $59.72 | 1,026,894 |
| 2023-10-09 | $57.72 | $60.00 | $57.50 | $59.35 | $59.35 | 1,304,310 |
| 2023-10-06 | $54.41 | $56.53 | $53.30 | $55.44 | $55.44 | 1,576,663 |
| 2023-10-05 | $53.38 | $54.41 | $53.14 | $53.63 | $53.63 | 1,117,276 |
| 2023-10-04 | $56.29 | $56.48 | $53.42 | $54.20 | $54.20 | 1,354,863 |
| 2023-10-03 | $56.41 | $57.07 | $55.85 | $56.86 | $56.86 | 727,065 |
| 2023-10-02 | $59.53 | $59.61 | $56.22 | $56.72 | $56.72 | 1,433,332 |
| 2023-09-29 | $60.94 | $60.94 | $59.07 | $59.48 | $59.48 | 1,099,966 |
| 2023-09-28 | $60.70 | $61.69 | $60.35 | $60.70 | $60.70 | 1,622,802 |
| 2023-09-27 | $59.81 | $61.94 | $59.58 | $61.26 | $61.26 | 2,723,692 |
| 2023-09-26 | $57.73 | $59.00 | $57.73 | $58.65 | $58.65 | 1,206,386 |
| 2023-09-25 | $57.26 | $58.59 | $57.02 | $58.37 | $58.37 | 750,908 |
| 2023-09-22 | $58.06 | $58.44 | $56.86 | $57.26 | $57.26 | 1,005,603 |
| 2023-09-21 | $58.11 | $58.50 | $57.12 | $57.44 | $57.44 | 1,043,190 |
| 2023-09-20 | $59.84 | $60.63 | $57.96 | $58.03 | $58.03 | 1,620,693 |
| 2023-09-19 | $62.08 | $62.35 | $59.57 | $60.30 | $60.30 | 1,307,126 |
| 2023-09-18 | $63.00 | $63.00 | $61.12 | $61.30 | $61.30 | 1,220,211 |
| 2023-09-15 | $62.12 | $62.82 | $61.25 | $61.56 | $61.56 | 2,698,954 |
| 2023-09-14 | $63.88 | $64.19 | $62.57 | $62.88 | $62.88 | 1,068,692 |
| 2023-09-13 | $63.61 | $63.72 | $61.72 | $62.66 | $62.66 | 1,071,174 |
| 2023-09-12 | $62.00 | $63.38 | $61.82 | $63.19 | $63.19 | 1,470,484 |
| 2023-09-11 | $63.57 | $63.78 | $60.51 | $61.12 | $61.12 | 1,709,635 |
| 2023-09-08 | $63.22 | $63.77 | $62.78 | $63.34 | $63.34 | 1,268,458 |
| 2023-09-07 | $63.55 | $64.06 | $62.18 | $62.85 | $62.85 | 1,348,286 |
| 2023-09-06 | $63.34 | $64.49 | $62.97 | $63.90 | $63.90 | 922,281 |
| 2023-09-05 | $64.75 | $65.44 | $63.50 | $63.55 | $63.55 | 1,195,740 |
| 2023-09-01 | $64.00 | $64.73 | $63.89 | $64.54 | $64.54 | 1,065,661 |
| 2023-08-31 | $62.78 | $63.70 | $62.06 | $63.50 | $63.50 | 1,131,458 |
| 2023-08-30 | $61.95 | $62.94 | $61.51 | $62.68 | $62.68 | 1,278,726 |
| 2023-08-29 | $61.00 | $61.92 | $60.50 | $61.60 | $61.60 | 801,475 |
| 2023-08-28 | $61.52 | $62.05 | $60.79 | $61.09 | $61.09 | 910,858 |
| 2023-08-25 | $60.88 | $61.07 | $59.76 | $60.83 | $60.83 | 1,600,889 |
| 2023-08-24 | $59.94 | $61.23 | $59.83 | $59.95 | $59.95 | 990,443 |
| 2023-08-23 | $60.22 | $60.97 | $59.37 | $60.76 | $60.76 | 889,242 |
| 2023-08-22 | $61.62 | $62.30 | $60.70 | $60.88 | $60.88 | 1,330,780 |
| 2023-08-21 | $61.42 | $62.44 | $60.86 | $61.57 | $61.57 | 1,479,675 |
| 2023-08-18 | $59.56 | $61.04 | $59.56 | $60.99 | $60.99 | 1,501,102 |
| 2023-08-17 | $59.99 | $60.95 | $59.66 | $60.37 | $60.37 | 1,887,854 |
| 2023-08-16 | $58.61 | $60.05 | $58.51 | $58.78 | $58.78 | 2,484,912 |
| 2023-08-15 | $58.71 | $58.73 | $57.52 | $57.82 | $57.82 | 839,237 |
| 2023-08-14 | $58.00 | $59.38 | $57.51 | $59.28 | $59.28 | 881,034 |
| 2023-08-11 | $57.81 | $59.26 | $57.51 | $58.63 | $58.63 | 935,964 |
| 2023-08-10 | $58.86 | $59.41 | $57.47 | $57.95 | $57.95 | 1,054,010 |
| 2023-08-09 | $59.70 | $60.70 | $58.83 | $59.01 | $58.86 | 1,299,804 |
| 2023-08-08 | $56.88 | $59.20 | $56.61 | $58.93 | $58.78 | 1,035,387 |
| 2023-08-07 | $58.50 | $58.88 | $57.77 | $58.60 | $58.60 | 895,731 |
| 2023-08-04 | $58.00 | $58.43 | $56.97 | $58.36 | $58.36 | 1,362,658 |
| 2023-08-03 | $56.19 | $57.89 | $55.26 | $57.41 | $57.41 | 1,393,854 |
| 2023-08-02 | $55.07 | $55.92 | $54.04 | $55.37 | $55.37 | 1,219,348 |
| 2023-08-01 | $54.91 | $56.41 | $53.70 | $56.25 | $56.25 | 1,647,278 |
| 2023-07-31 | $54.50 | $55.64 | $54.18 | $55.63 | $55.63 | 1,384,909 |
| 2023-07-28 | $53.76 | $54.00 | $52.95 | $53.77 | $53.77 | 1,433,006 |
| 2023-07-27 | $53.90 | $55.38 | $52.42 | $53.24 | $53.24 | 2,633,900 |
| 2023-07-26 | $55.50 | $55.50 | $52.31 | $52.76 | $52.76 | 5,261,939 |
| 2023-07-25 | $56.70 | $57.79 | $55.90 | $56.54 | $56.54 | 1,719,249 |
| 2023-07-24 | $55.93 | $57.60 | $55.83 | $56.72 | $56.72 | 1,263,255 |
| 2023-07-21 | $56.00 | $56.13 | $54.94 | $55.83 | $55.83 | 1,334,915 |
| 2023-07-20 | $56.45 | $56.45 | $54.36 | $55.54 | $55.54 | 1,015,290 |
| 2023-07-19 | $55.40 | $56.21 | $54.95 | $55.58 | $55.58 | 1,398,411 |
| 2023-07-18 | $52.72 | $55.54 | $52.55 | $55.35 | $55.35 | 1,650,163 |
| 2023-07-17 | $52.00 | $53.04 | $51.90 | $52.59 | $52.59 | 1,370,032 |
| 2023-07-14 | $54.52 | $54.76 | $52.15 | $52.23 | $52.23 | 1,724,835 |
| 2023-07-13 | $54.02 | $56.20 | $53.88 | $55.19 | $55.19 | 1,925,650 |
| 2023-07-12 | $54.48 | $54.55 | $53.30 | $53.85 | $53.85 | 2,647,335 |
| 2023-07-11 | $52.75 | $53.92 | $52.46 | $53.84 | $53.84 | 1,312,347 |
| 2023-07-10 | $51.10 | $52.28 | $51.00 | $52.26 | $52.26 | 1,285,320 |
| 2023-07-07 | $50.07 | $52.17 | $50.07 | $51.45 | $51.45 | 3,210,106 |
| 2023-07-06 | $51.29 | $51.66 | $49.12 | $50.26 | $50.26 | 885,562 |
| 2023-07-05 | $52.66 | $52.69 | $51.69 | $51.84 | $51.84 | 1,421,298 |
| 2023-07-03 | $52.30 | $53.08 | $52.02 | $52.31 | $52.31 | 595,615 |
| 2023-06-30 | $52.08 | $52.98 | $51.32 | $52.32 | $52.32 | 2,278,719 |
| 2023-06-29 | $50.54 | $51.84 | $50.15 | $51.74 | $51.74 | 1,272,277 |
| 2023-06-28 | $50.24 | $50.88 | $49.67 | $50.18 | $50.18 | 2,585,193 |
| 2023-06-27 | $49.88 | $50.72 | $49.25 | $50.16 | $50.16 | 1,243,635 |
| 2023-06-26 | $49.70 | $50.69 | $49.69 | $49.93 | $49.93 | 1,113,240 |
| 2023-06-23 | $48.12 | $50.28 | $48.01 | $49.64 | $49.64 | 5,788,986 |
| 2023-06-22 | $49.06 | $49.24 | $48.24 | $49.01 | $49.01 | 1,154,477 |
| 2023-06-21 | $48.83 | $50.42 | $48.42 | $50.17 | $50.17 | 980,899 |
| 2023-06-20 | $49.20 | $49.21 | $47.76 | $48.74 | $48.74 | 1,315,865 |
| 2023-06-16 | $50.92 | $50.95 | $49.60 | $49.95 | $49.95 | 2,115,759 |
| 2023-06-15 | $49.97 | $51.12 | $49.97 | $50.34 | $50.34 | 1,337,733 |
| 2023-06-14 | $52.00 | $52.33 | $49.34 | $49.78 | $49.78 | 1,161,869 |
| 2023-06-13 | $51.05 | $52.30 | $50.65 | $51.33 | $51.33 | 1,531,776 |
| 2023-06-12 | $49.49 | $50.95 | $49.12 | $49.83 | $49.83 | 1,168,324 |
| 2023-06-09 | $51.24 | $51.99 | $50.36 | $50.80 | $50.80 | 1,103,100 |
| 2023-06-08 | $51.08 | $51.67 | $50.53 | $51.50 | $51.50 | 1,370,037 |
| 2023-06-07 | $49.25 | $51.99 | $49.18 | $51.73 | $51.73 | 2,640,613 |
| 2023-06-06 | $45.90 | $48.87 | $45.71 | $48.86 | $48.86 | 1,301,316 |
| 2023-06-05 | $48.31 | $48.64 | $46.60 | $46.85 | $46.85 | 1,082,348 |
| 2023-06-02 | $46.54 | $47.73 | $46.13 | $47.33 | $47.33 | 1,261,104 |
| 2023-06-01 | $44.19 | $45.90 | $43.96 | $45.02 | $45.02 | 878,049 |
| 2023-05-31 | $44.03 | $44.56 | $43.21 | $43.97 | $43.97 | 1,584,641 |
| 2023-05-30 | $45.32 | $45.58 | $44.22 | $44.99 | $44.99 | 896,183 |
| 2023-05-26 | $46.45 | $46.57 | $45.42 | $46.27 | $46.27 | 723,567 |
| 2023-05-25 | $47.40 | $47.40 | $45.77 | $45.89 | $45.89 | 1,141,800 |
| 2023-05-24 | $48.00 | $49.53 | $47.65 | $48.69 | $48.69 | 1,727,277 |
| 2023-05-23 | $47.35 | $48.56 | $46.98 | $47.28 | $47.28 | 1,063,607 |
| 2023-05-22 | $45.40 | $47.45 | $45.35 | $46.96 | $46.96 | 1,831,238 |
| 2023-05-19 | $45.44 | $45.70 | $44.72 | $45.34 | $45.34 | 1,037,898 |
| 2023-05-18 | $43.55 | $44.78 | $43.12 | $44.68 | $44.68 | 774,331 |
| 2023-05-17 | $43.37 | $44.35 | $42.52 | $44.18 | $44.18 | 1,132,472 |
| 2023-05-16 | $43.91 | $44.41 | $42.60 | $42.60 | $42.60 | 761,089 |
| 2023-05-15 | $44.11 | $44.85 | $43.65 | $44.33 | $44.33 | 883,762 |
| 2023-05-12 | $43.80 | $44.27 | $42.46 | $43.64 | $43.64 | 884,727 |
| 2023-05-11 | $42.86 | $43.42 | $42.15 | $43.36 | $43.36 | 1,162,463 |
| 2023-05-10 | $44.33 | $44.33 | $43.07 | $43.90 | $43.90 | 728,243 |
| 2023-05-09 | $44.49 | $45.15 | $43.90 | $44.12 | $43.97 | 1,058,433 |
| 2023-05-08 | $46.84 | $46.95 | $44.56 | $45.11 | $44.96 | 989,264 |
| 2023-05-05 | $44.41 | $45.23 | $44.07 | $44.70 | $44.55 | 1,074,249 |
| 2023-05-04 | $43.49 | $44.31 | $42.04 | $42.39 | $42.25 | 1,426,004 |
| 2023-05-03 | $44.00 | $44.66 | $43.13 | $43.29 | $43.14 | 2,153,404 |
| 2023-05-02 | $47.22 | $47.54 | $44.82 | $45.02 | $44.87 | 1,168,325 |
| 2023-05-01 | $48.04 | $49.32 | $47.77 | $48.51 | $48.34 | 1,146,786 |
| 2023-04-28 | $47.42 | $49.78 | $47.09 | $49.03 | $48.86 | 1,197,043 |
| 2023-04-27 | $47.61 | $47.86 | $46.40 | $47.52 | $47.36 | 1,203,848 |
| 2023-04-26 | $49.58 | $50.48 | $46.57 | $47.33 | $47.17 | 2,416,259 |
| 2023-04-25 | $49.83 | $50.28 | $48.90 | $49.07 | $48.90 | 1,773,407 |
| 2023-04-24 | $49.00 | $51.20 | $49.00 | $50.82 | $50.65 | 1,198,944 |
| 2023-04-21 | $50.31 | $50.41 | $49.02 | $49.13 | $48.96 | 761,713 |
| 2023-04-20 | $49.70 | $50.09 | $49.32 | $50.07 | $49.90 | 1,320,404 |
| 2023-04-19 | $50.28 | $50.93 | $49.53 | $50.83 | $50.66 | 1,374,930 |
| 2023-04-18 | $51.50 | $51.73 | $50.77 | $51.25 | $51.08 | 789,218 |
| 2023-04-17 | $52.78 | $53.16 | $51.61 | $51.76 | $51.58 | 901,687 |
| 2023-04-14 | $52.54 | $53.46 | $52.23 | $52.80 | $52.62 | 1,160,452 |
| 2023-04-13 | $51.93 | $53.08 | $51.73 | $52.37 | $52.19 | 885,185 |
| 2023-04-12 | $52.70 | $52.95 | $51.82 | $51.84 | $51.66 | 903,598 |
| 2023-04-11 | $52.56 | $52.63 | $51.47 | $52.31 | $52.13 | 1,474,943 |
| 2023-04-10 | $51.10 | $53.20 | $50.79 | $52.13 | $51.95 | 1,402,934 |
| 2023-04-06 | $50.14 | $51.05 | $49.58 | $50.47 | $50.30 | 1,092,098 |
| 2023-04-05 | $49.80 | $50.54 | $49.19 | $50.49 | $50.32 | 1,067,617 |
| 2023-04-04 | $51.86 | $51.86 | $49.06 | $50.17 | $50.00 | 1,443,359 |
| 2023-04-03 | $50.64 | $51.92 | $49.86 | $51.27 | $51.10 | 2,488,985 |
| 2023-03-31 | $47.98 | $48.22 | $47.31 | $47.65 | $47.49 | 1,271,667 |
| 2023-03-30 | $48.11 | $48.16 | $46.92 | $47.59 | $47.43 | 2,076,069 |
| 2023-03-29 | $47.75 | $48.06 | $46.81 | $47.60 | $47.44 | 1,135,315 |
| 2023-03-28 | $46.53 | $47.58 | $46.32 | $46.90 | $46.74 | 1,054,488 |
| 2023-03-27 | $45.65 | $47.12 | $44.67 | $46.81 | $46.65 | 1,269,685 |
| 2023-03-24 | $43.76 | $45.01 | $43.33 | $44.63 | $44.48 | 3,415,008 |
| 2023-03-23 | $46.16 | $46.97 | $44.46 | $45.00 | $44.85 | 1,967,923 |
| 2023-03-22 | $48.07 | $48.07 | $45.72 | $45.78 | $45.62 | 1,620,559 |
| 2023-03-21 | $47.15 | $48.25 | $47.03 | $47.80 | $47.64 | 1,778,159 |
| 2023-03-20 | $44.28 | $46.02 | $43.97 | $45.56 | $45.40 | 1,862,373 |
| 2023-03-17 | $45.45 | $45.45 | $43.08 | $43.45 | $43.30 | 3,141,278 |
| 2023-03-16 | $43.00 | $45.74 | $42.94 | $45.60 | $45.44 | 1,642,018 |
| 2023-03-15 | $45.78 | $46.09 | $43.21 | $44.32 | $44.17 | 2,753,576 |
| 2023-03-14 | $49.41 | $50.35 | $47.00 | $48.42 | $48.26 | 1,606,128 |
| 2023-03-13 | $49.34 | $51.35 | $48.48 | $48.89 | $48.72 | 1,916,492 |
| 2023-03-10 | $52.49 | $53.26 | $50.65 | $51.00 | $51.00 | 1,021,601 |
| 2023-03-09 | $54.48 | $55.63 | $52.63 | $52.72 | $52.72 | 1,077,121 |
| 2023-03-08 | $55.25 | $56.06 | $53.00 | $54.01 | $54.01 | 1,127,097 |
| 2023-03-07 | $56.69 | $57.11 | $55.22 | $55.66 | $55.66 | 958,871 |
| 2023-03-06 | $57.10 | $57.21 | $55.85 | $57.14 | $57.14 | 1,831,156 |
| 2023-03-03 | $55.53 | $58.92 | $55.00 | $57.83 | $57.83 | 1,523,764 |
| 2023-03-02 | $54.95 | $57.12 | $54.34 | $56.65 | $56.65 | 1,063,816 |
| 2023-03-01 | $53.52 | $55.53 | $53.52 | $55.35 | $55.35 | 1,032,100 |
| 2023-02-28 | $56.64 | $56.68 | $53.74 | $53.79 | $53.79 | 1,552,180 |
| 2023-02-27 | $55.25 | $56.33 | $54.43 | $55.44 | $55.44 | 1,160,360 |
| 2023-02-24 | $53.26 | $55.06 | $52.51 | $55.05 | $55.05 | 1,789,487 |
| 2023-02-23 | $53.01 | $54.50 | $52.35 | $54.10 | $53.95 | 1,942,080 |
| 2023-02-22 | $54.49 | $54.49 | $50.85 | $52.38 | $52.24 | 5,253,316 |
| 2023-02-21 | $58.47 | $59.59 | $57.87 | $58.05 | $57.89 | 1,396,110 |
| 2023-02-17 | $61.10 | $61.10 | $58.22 | $58.99 | $58.99 | 1,634,630 |
| 2023-02-16 | $63.41 | $64.24 | $61.99 | $62.03 | $62.03 | 779,344 |
| 2023-02-15 | $63.71 | $64.30 | $61.94 | $63.79 | $63.79 | 977,730 |
| 2023-02-14 | $63.98 | $65.70 | $63.72 | $65.46 | $65.46 | 804,931 |
| 2023-02-13 | $64.34 | $65.16 | $63.53 | $64.63 | $64.63 | 658,073 |
| 2023-02-10 | $62.08 | $65.05 | $61.71 | $64.83 | $64.83 | 961,824 |
| 2023-02-09 | $63.44 | $63.44 | $60.73 | $60.95 | $60.95 | 1,007,486 |
| 2023-02-08 | $63.31 | $64.14 | $62.78 | $63.16 | $63.16 | 666,942 |
| 2023-02-07 | $61.25 | $63.99 | $60.72 | $63.92 | $63.92 | 986,755 |
| 2023-02-06 | $62.01 | $62.66 | $60.05 | $60.54 | $60.54 | 894,279 |
| 2023-02-03 | $61.15 | $64.31 | $60.86 | $62.17 | $62.17 | 1,149,676 |
| 2023-02-02 | $64.40 | $64.56 | $60.49 | $61.43 | $61.43 | 1,344,114 |
| 2023-02-01 | $65.37 | $66.30 | $62.60 | $64.38 | $64.38 | 1,269,834 |
| 2023-01-31 | $64.39 | $66.32 | $64.15 | $66.16 | $66.16 | 857,809 |
| 2023-01-30 | $65.94 | $66.41 | $64.12 | $64.32 | $64.32 | 975,290 |
| 2023-01-27 | $68.91 | $69.41 | $66.87 | $67.28 | $67.28 | 1,591,132 |
| 2023-01-26 | $66.85 | $68.92 | $66.22 | $68.74 | $68.74 | 1,458,515 |
| 2023-01-25 | $63.80 | $66.12 | $63.16 | $65.98 | $65.98 | 1,523,551 |
| 2023-01-24 | $62.53 | $63.98 | $61.75 | $63.45 | $63.45 | 1,741,901 |
| 2023-01-23 | $62.30 | $63.56 | $61.91 | $62.40 | $62.40 | 766,238 |
| 2023-01-20 | $61.14 | $61.73 | $59.87 | $61.67 | $61.67 | 641,176 |
| 2023-01-19 | $58.42 | $60.77 | $58.15 | $60.54 | $60.54 | 791,288 |
| 2023-01-18 | $60.73 | $62.25 | $58.98 | $59.00 | $59.00 | 998,776 |
| 2023-01-17 | $60.25 | $60.79 | $59.53 | $59.97 | $59.97 | 608,824 |
| 2023-01-13 | $60.05 | $60.24 | $59.22 | $60.00 | $60.00 | 804,093 |
| 2023-01-12 | $58.69 | $60.68 | $58.50 | $59.99 | $59.99 | 1,076,510 |
| 2023-01-11 | $57.82 | $58.44 | $56.61 | $57.79 | $57.79 | 695,526 |
| 2023-01-10 | $56.42 | $57.41 | $55.48 | $56.89 | $56.89 | 639,976 |
| 2023-01-09 | $56.16 | $57.39 | $56.16 | $56.32 | $56.32 | 641,370 |
| 2023-01-06 | $54.53 | $55.15 | $53.77 | $54.82 | $54.82 | 584,644 |
| 2023-01-05 | $53.57 | $54.40 | $52.76 | $53.34 | $53.34 | 658,071 |
| 2023-01-04 | $52.10 | $54.36 | $51.74 | $53.78 | $53.78 | 929,992 |
| 2023-01-03 | $56.66 | $56.91 | $52.74 | $53.16 | $53.16 | 1,275,286 |
| 2022-12-30 | $56.86 | $57.66 | $56.37 | $57.24 | $57.24 | 1,414,401 |
| 2022-12-29 | $54.83 | $57.46 | $54.55 | $57.25 | $57.25 | 768,102 |
| 2022-12-28 | $57.37 | $57.37 | $55.08 | $55.30 | $55.30 | 826,528 |
| 2022-12-27 | $57.58 | $57.74 | $56.61 | $57.59 | $57.59 | 779,535 |
| 2022-12-23 | $55.52 | $57.42 | $55.39 | $57.11 | $57.11 | 797,112 |
| 2022-12-22 | $57.05 | $57.39 | $53.38 | $54.81 | $54.81 | 898,903 |
| 2022-12-21 | $57.21 | $57.75 | $56.04 | $57.35 | $57.35 | 811,654 |
| 2022-12-20 | $54.22 | $56.14 | $54.12 | $55.54 | $55.54 | 761,535 |
| 2022-12-19 | $56.27 | $56.52 | $53.68 | $54.55 | $54.55 | 1,078,419 |
| 2022-12-16 | $55.20 | $56.13 | $53.71 | $55.08 | $55.08 | 2,428,945 |
| 2022-12-15 | $56.76 | $57.53 | $55.55 | $56.78 | $56.78 | 1,086,480 |
| 2022-12-14 | $58.38 | $59.18 | $57.13 | $57.68 | $57.68 | 1,123,560 |
| 2022-12-13 | $58.64 | $59.03 | $57.07 | $57.90 | $57.90 | 1,062,142 |
| 2022-12-12 | $55.25 | $57.06 | $54.80 | $56.74 | $56.74 | 1,107,219 |
| 2022-12-09 | $57.00 | $57.55 | $54.70 | $54.73 | $54.73 | 1,105,925 |
| 2022-12-08 | $60.48 | $61.05 | $56.71 | $56.97 | $56.97 | 990,298 |
| 2022-12-07 | $59.55 | $60.80 | $58.40 | $59.03 | $59.03 | 651,225 |
| 2022-12-06 | $61.18 | $62.62 | $58.55 | $59.29 | $59.29 | 1,117,677 |
| 2022-12-05 | $67.27 | $67.40 | $60.53 | $61.46 | $61.46 | 1,019,331 |
| 2022-12-02 | $65.36 | $66.33 | $64.92 | $65.84 | $65.84 | 919,234 |
| 2022-12-01 | $67.01 | $67.56 | $65.43 | $65.66 | $65.66 | 769,058 |
| 2022-11-30 | $66.89 | $67.10 | $64.67 | $66.36 | $66.36 | 929,673 |
| 2022-11-29 | $66.02 | $66.42 | $64.50 | $65.65 | $65.65 | 576,556 |
| 2022-11-28 | $64.12 | $65.28 | $62.90 | $64.48 | $64.48 | 798,840 |
| 2022-11-25 | $67.55 | $68.23 | $66.47 | $66.54 | $66.54 | 237,072 |
| 2022-11-23 | $67.54 | $67.93 | $65.95 | $66.74 | $66.74 | 556,657 |
| 2022-11-22 | $67.70 | $69.00 | $66.83 | $68.93 | $68.93 | 586,477 |
| 2022-11-21 | $65.77 | $66.55 | $62.26 | $66.15 | $66.15 | 1,279,648 |
| 2022-11-18 | $67.37 | $67.81 | $64.25 | $67.68 | $67.68 | 879,090 |
| 2022-11-17 | $67.80 | $68.85 | $66.66 | $68.77 | $68.77 | 657,233 |
| 2022-11-16 | $69.92 | $70.48 | $68.50 | $69.08 | $69.08 | 768,561 |
| 2022-11-15 | $69.99 | $71.81 | $68.94 | $71.30 | $71.30 | 880,153 |
| 2022-11-14 | $69.80 | $71.68 | $69.27 | $69.29 | $69.29 | 746,067 |
| 2022-11-11 | $70.18 | $71.84 | $69.69 | $70.27 | $70.27 | 1,100,216 |
| 2022-11-10 | $67.87 | $69.25 | $66.40 | $68.33 | $68.33 | 1,227,781 |
| 2022-11-09 | $70.24 | $70.24 | $65.32 | $65.47 | $65.47 | 1,365,577 |
| 2022-11-08 | $73.00 | $73.43 | $70.70 | $72.27 | $72.16 | 1,009,508 |
| 2022-11-07 | $71.38 | $73.78 | $71.11 | $73.37 | $73.26 | 1,432,283 |
| 2022-11-04 | $70.12 | $72.71 | $68.89 | $70.63 | $70.52 | 1,547,457 |
| 2022-11-03 | $66.40 | $69.45 | $66.04 | $68.48 | $68.38 | 1,012,774 |
| 2022-11-02 | $67.71 | $69.99 | $66.92 | $67.37 | $67.27 | 1,412,912 |
| 2022-11-01 | $68.04 | $69.11 | $67.29 | $68.46 | $68.36 | 1,512,665 |
| 2022-10-31 | $65.45 | $67.61 | $65.20 | $66.45 | $66.35 | 919,463 |
| 2022-10-28 | $67.14 | $67.44 | $63.74 | $65.92 | $65.82 | 1,006,578 |
| 2022-10-27 | $69.59 | $70.00 | $65.90 | $66.04 | $65.94 | 1,508,937 |
| 2022-10-26 | $67.50 | $70.75 | $67.46 | $68.14 | $68.04 | 2,129,178 |
| 2022-10-25 | $66.64 | $68.35 | $66.03 | $67.80 | $67.70 | 1,176,302 |
| 2022-10-24 | $67.26 | $68.36 | $66.12 | $66.71 | $66.61 | 1,175,734 |
| 2022-10-21 | $65.25 | $67.37 | $64.32 | $67.32 | $67.22 | 1,482,575 |
| 2022-10-20 | $65.94 | $66.49 | $63.86 | $64.60 | $64.50 | 1,027,561 |
| 2022-10-19 | $61.90 | $65.54 | $61.66 | $65.21 | $65.11 | 1,611,378 |
| 2022-10-18 | $62.39 | $63.46 | $61.16 | $61.90 | $61.81 | 1,389,757 |
| 2022-10-17 | $61.63 | $62.92 | $60.96 | $61.98 | $61.89 | 1,401,949 |
| 2022-10-14 | $62.35 | $63.20 | $59.86 | $60.05 | $60.05 | 950,533 |
| 2022-10-13 | $60.31 | $63.86 | $59.80 | $63.50 | $63.50 | 1,376,809 |
| 2022-10-12 | $59.70 | $62.08 | $59.05 | $61.64 | $61.64 | 1,449,229 |
| 2022-10-11 | $60.13 | $61.69 | $58.96 | $60.09 | $60.09 | 1,166,718 |
| 2022-10-10 | $62.48 | $63.74 | $60.89 | $61.44 | $61.44 | 1,041,906 |
| 2022-10-07 | $62.50 | $64.31 | $61.61 | $62.18 | $62.18 | 1,405,529 |
| 2022-10-06 | $59.65 | $63.19 | $59.65 | $62.55 | $62.55 | 1,581,515 |
| 2022-10-05 | $57.53 | $60.47 | $57.02 | $60.11 | $60.11 | 1,471,566 |
| 2022-10-04 | $55.67 | $57.52 | $54.91 | $57.46 | $57.46 | 1,310,298 |
| 2022-10-03 | $51.69 | $54.30 | $51.45 | $53.82 | $53.82 | 1,562,912 |
| 2022-09-30 | $48.49 | $50.15 | $48.20 | $48.92 | $48.92 | 1,864,966 |
| 2022-09-29 | $48.48 | $49.20 | $47.12 | $49.16 | $49.16 | 1,822,312 |
| 2022-09-28 | $46.12 | $49.04 | $45.54 | $48.91 | $48.91 | 1,893,018 |
| 2022-09-27 | $46.50 | $46.85 | $45.18 | $45.69 | $45.69 | 1,253,213 |
| 2022-09-26 | $48.73 | $48.85 | $45.40 | $45.41 | $45.41 | 1,766,687 |
| 2022-09-23 | $50.79 | $50.90 | $48.64 | $49.39 | $49.39 | 1,966,763 |
| 2022-09-22 | $55.56 | $56.21 | $53.59 | $53.71 | $53.71 | 915,946 |
| 2022-09-21 | $56.83 | $57.24 | $54.37 | $54.37 | $54.37 | 1,309,765 |
| 2022-09-20 | $56.15 | $56.15 | $54.44 | $55.39 | $55.39 | 1,006,567 |
| 2022-09-19 | $54.41 | $56.77 | $54.18 | $56.34 | $56.34 | 986,235 |
| 2022-09-16 | $58.97 | $59.02 | $54.98 | $56.80 | $56.80 | 2,629,106 |
| 2022-09-15 | $59.58 | $60.34 | $58.31 | $58.57 | $58.57 | 1,027,132 |
| 2022-09-14 | $59.43 | $62.56 | $59.40 | $61.53 | $61.53 | 1,688,393 |
| 2022-09-13 | $58.31 | $59.70 | $58.02 | $58.32 | $58.32 | 927,621 |
| 2022-09-12 | $59.44 | $60.52 | $58.63 | $59.46 | $59.46 | 949,382 |
| 2022-09-09 | $57.75 | $58.79 | $56.99 | $58.32 | $58.32 | 1,013,872 |
| 2022-09-08 | $56.47 | $56.61 | $55.27 | $56.50 | $56.50 | 817,114 |
| 2022-09-07 | $55.56 | $56.34 | $54.26 | $56.04 | $56.04 | 1,156,342 |
| 2022-09-06 | $59.06 | $59.36 | $57.01 | $57.35 | $57.35 | 1,093,203 |
| 2022-09-02 | $59.96 | $60.18 | $57.65 | $58.37 | $58.37 | 1,249,130 |
| 2022-09-01 | $58.44 | $58.72 | $56.75 | $57.55 | $57.55 | 1,064,591 |
| 2022-08-31 | $57.78 | $60.24 | $56.50 | $59.60 | $59.60 | 1,037,263 |
| 2022-08-30 | $61.11 | $61.11 | $58.45 | $59.54 | $59.54 | 850,182 |
| 2022-08-29 | $60.99 | $63.84 | $60.37 | $62.69 | $62.69 | 1,118,696 |
| 2022-08-26 | $62.31 | $62.60 | $60.89 | $61.51 | $61.51 | 880,917 |
| 2022-08-25 | $63.32 | $63.73 | $61.90 | $62.73 | $62.73 | 705,423 |
| 2022-08-24 | $61.76 | $62.88 | $61.20 | $62.68 | $62.68 | 1,428,326 |
| 2022-08-23 | $60.74 | $63.41 | $60.65 | $61.42 | $61.42 | 1,262,780 |
| 2022-08-22 | $58.29 | $59.58 | $56.66 | $59.46 | $59.46 | 777,366 |
| 2022-08-19 | $60.05 | $60.58 | $59.07 | $59.59 | $59.59 | 1,042,416 |
| 2022-08-18 | $58.58 | $60.73 | $58.58 | $60.57 | $60.57 | 1,051,973 |
| 2022-08-17 | $56.89 | $58.38 | $56.24 | $57.85 | $57.85 | 853,095 |
| 2022-08-16 | $59.11 | $60.07 | $56.66 | $56.93 | $56.93 | 968,575 |
| 2022-08-15 | $57.69 | $59.05 | $56.50 | $58.68 | $58.58 | 947,289 |
| 2022-08-12 | $59.96 | $60.93 | $58.45 | $60.78 | $60.67 | 743,331 |
| 2022-08-11 | $58.97 | $60.82 | $58.66 | $60.25 | $60.14 | 1,473,756 |
| 2022-08-10 | $55.29 | $57.52 | $54.06 | $57.26 | $57.16 | 1,456,233 |
| 2022-08-09 | $55.14 | $55.80 | $54.21 | $54.93 | $54.83 | 896,350 |
| 2022-08-08 | $53.55 | $54.82 | $53.03 | $54.14 | $54.05 | 772,984 |
| 2022-08-05 | $50.95 | $54.60 | $50.85 | $53.74 | $53.65 | 656,975 |
| 2022-08-04 | $54.62 | $55.29 | $51.66 | $51.93 | $51.84 | 1,169,829 |
| 2022-08-03 | $57.88 | $57.91 | $54.15 | $55.18 | $55.08 | 1,059,014 |
| 2022-08-02 | $56.89 | $57.79 | $56.00 | $57.13 | $57.03 | 1,009,113 |
| 2022-08-01 | $56.41 | $57.36 | $54.89 | $56.87 | $56.77 | 1,138,890 |
| 2022-07-29 | $58.34 | $58.58 | $56.84 | $57.78 | $57.68 | 1,352,256 |
| 2022-07-28 | $57.08 | $57.62 | $54.52 | $56.57 | $56.47 | 1,456,686 |
| 2022-07-27 | $51.49 | $56.23 | $51.49 | $55.71 | $55.61 | 3,037,098 |
| 2022-07-26 | $51.94 | $52.27 | $49.79 | $51.29 | $51.20 | 2,085,048 |
| 2022-07-25 | $49.17 | $51.67 | $48.49 | $51.35 | $51.26 | 1,276,769 |
| 2022-07-22 | $48.93 | $49.84 | $47.19 | $47.76 | $47.68 | 1,053,763 |
| 2022-07-21 | $48.17 | $48.96 | $46.81 | $48.91 | $48.82 | 1,027,519 |
| 2022-07-20 | $47.50 | $50.13 | $47.19 | $50.03 | $49.94 | 1,003,512 |
| 2022-07-19 | $45.47 | $48.01 | $45.33 | $47.91 | $47.83 | 884,496 |
| 2022-07-18 | $45.26 | $47.09 | $44.82 | $45.78 | $45.70 | 1,269,891 |
| 2022-07-15 | $44.64 | $44.71 | $43.05 | $43.91 | $43.83 | 1,353,975 |
| 2022-07-14 | $42.44 | $43.66 | $41.17 | $43.50 | $43.42 | 1,173,398 |
| 2022-07-13 | $43.07 | $45.14 | $42.63 | $44.50 | $44.42 | 1,184,100 |
| 2022-07-12 | $43.91 | $45.05 | $43.38 | $43.88 | $43.80 | 1,133,320 |
| 2022-07-11 | $45.62 | $46.12 | $43.84 | $45.89 | $45.81 | 1,365,002 |
| 2022-07-08 | $47.77 | $48.01 | $45.91 | $46.63 | $46.55 | 1,165,891 |
| 2022-07-07 | $45.92 | $47.44 | $45.62 | $46.85 | $46.77 | 1,133,693 |
| 2022-07-06 | $43.60 | $44.60 | $41.79 | $43.94 | $43.86 | 2,019,728 |
| 2022-07-05 | $45.34 | $45.38 | $42.41 | $43.81 | $43.73 | 1,885,974 |
| 2022-07-01 | $46.95 | $47.25 | $44.85 | $46.76 | $46.68 | 1,358,971 |
| 2022-06-30 | $47.29 | $48.87 | $46.06 | $46.59 | $46.51 | 1,495,718 |
| 2022-06-29 | $52.27 | $52.59 | $48.69 | $48.93 | $48.84 | 1,458,040 |
| 2022-06-28 | $50.75 | $51.49 | $49.30 | $51.33 | $51.24 | 1,566,711 |
| 2022-06-27 | $48.00 | $50.12 | $47.38 | $49.40 | $49.31 | 2,101,626 |
| 2022-06-24 | $47.56 | $49.56 | $46.81 | $47.01 | $46.93 | 3,496,736 |
| 2022-06-23 | $49.25 | $49.57 | $45.90 | $46.63 | $46.55 | 2,095,964 |
| 2022-06-22 | $50.31 | $51.34 | $48.66 | $48.72 | $48.63 | 1,612,326 |
| 2022-06-21 | $52.33 | $54.04 | $51.87 | $53.64 | $53.55 | 1,430,483 |
| 2022-06-17 | $56.20 | $56.45 | $50.46 | $51.20 | $51.11 | 4,289,360 |
| 2022-06-16 | $58.03 | $58.82 | $55.35 | $56.04 | $55.94 | 1,861,087 |
| 2022-06-15 | $61.04 | $61.87 | $58.55 | $60.07 | $59.96 | 1,322,112 |
| 2022-06-14 | $62.08 | $63.53 | $60.00 | $61.39 | $61.28 | 1,484,959 |
| 2022-06-13 | $62.38 | $62.48 | $58.40 | $60.63 | $60.52 | 1,656,841 |
| 2022-06-10 | $65.50 | $67.70 | $63.93 | $65.23 | $65.12 | 1,644,233 |
| 2022-06-09 | $65.19 | $67.35 | $64.80 | $66.16 | $66.04 | 1,072,774 |
| 2022-06-08 | $67.48 | $67.78 | $65.08 | $66.19 | $66.07 | 1,598,769 |
| 2022-06-07 | $63.40 | $66.75 | $63.40 | $66.56 | $66.44 | 1,499,728 |
| 2022-06-06 | $63.57 | $64.41 | $61.95 | $63.71 | $63.60 | 1,236,899 |
| 2022-06-03 | $62.69 | $63.83 | $61.74 | $62.75 | $62.64 | 1,287,506 |
| 2022-06-02 | $62.37 | $63.87 | $61.82 | $62.58 | $62.47 | 1,475,303 |
| 2022-06-01 | $62.06 | $63.90 | $61.27 | $63.26 | $63.15 | 1,360,305 |
| 2022-05-31 | $63.08 | $64.26 | $60.02 | $60.90 | $60.79 | 2,212,008 |
| 2022-05-27 | $58.16 | $61.91 | $57.43 | $61.86 | $61.75 | 1,975,860 |
| 2022-05-26 | $56.70 | $59.32 | $56.37 | $58.13 | $58.03 | 1,835,118 |
| 2022-05-25 | $53.78 | $55.88 | $53.38 | $55.73 | $55.63 | 1,116,888 |
| 2022-05-24 | $51.82 | $53.70 | $51.20 | $53.21 | $53.12 | 1,466,928 |
| 2022-05-23 | $50.82 | $52.52 | $49.51 | $52.45 | $52.36 | 1,341,094 |
| 2022-05-20 | $50.49 | $51.45 | $48.92 | $50.39 | $50.30 | 1,247,395 |
| 2022-05-19 | $47.81 | $51.13 | $47.70 | $49.92 | $49.83 | 1,205,565 |
| 2022-05-18 | $51.07 | $51.09 | $48.40 | $49.22 | $49.13 | 1,486,418 |
| 2022-05-17 | $50.39 | $50.98 | $49.47 | $50.64 | $50.55 | 1,203,037 |
| 2022-05-16 | $48.99 | $50.71 | $48.44 | $49.40 | $49.26 | 1,430,075 |
| 2022-05-13 | $47.08 | $49.34 | $47.03 | $48.39 | $48.26 | 1,820,838 |
| 2022-05-12 | $44.94 | $46.73 | $43.72 | $45.68 | $45.55 | 1,699,130 |
| 2022-05-11 | $47.65 | $50.27 | $45.50 | $45.58 | $45.46 | 1,943,105 |
| 2022-05-10 | $46.10 | $48.41 | $44.46 | $46.43 | $46.30 | 1,680,266 |
| 2022-05-09 | $50.77 | $50.77 | $45.78 | $46.17 | $46.04 | 2,520,376 |
| 2022-05-06 | $52.80 | $53.36 | $50.72 | $52.45 | $52.31 | 1,703,576 |
| 2022-05-05 | $55.50 | $55.53 | $51.35 | $52.43 | $52.29 | 1,391,720 |
| 2022-05-04 | $53.66 | $54.67 | $51.27 | $54.55 | $54.40 | 1,603,987 |
| 2022-05-03 | $49.39 | $52.93 | $49.09 | $52.22 | $52.08 | 1,587,139 |
| 2022-05-02 | $47.81 | $49.37 | $46.78 | $49.30 | $49.17 | 1,717,889 |
| 2022-04-29 | $50.61 | $51.04 | $47.83 | $48.82 | $48.69 | 1,833,282 |
| 2022-04-28 | $50.39 | $51.42 | $47.81 | $50.47 | $50.33 | 1,707,749 |
| 2022-04-27 | $51.82 | $52.71 | $49.16 | $49.96 | $49.82 | 1,989,055 |
| 2022-04-26 | $51.58 | $52.58 | $50.42 | $50.59 | $50.45 | 1,784,179 |
| 2022-04-25 | $50.78 | $51.37 | $47.45 | $51.08 | $50.94 | 2,911,149 |
| 2022-04-22 | $54.62 | $55.46 | $52.09 | $52.29 | $52.15 | 1,806,304 |
| 2022-04-21 | $58.50 | $59.27 | $54.20 | $54.72 | $54.57 | 1,868,199 |
| 2022-04-20 | $58.36 | $58.93 | $57.55 | $58.13 | $57.97 | 1,173,560 |
| 2022-04-19 | $57.97 | $59.12 | $57.46 | $57.61 | $57.45 | 1,608,099 |
| 2022-04-18 | $57.79 | $59.01 | $56.90 | $58.72 | $58.56 | 2,413,761 |
| 2022-04-14 | $56.77 | $58.13 | $56.60 | $57.23 | $57.07 | 1,636,722 |
| 2022-04-13 | $57.33 | $58.10 | $55.87 | $57.19 | $57.03 | 1,618,532 |
| 2022-04-12 | $55.83 | $58.11 | $55.59 | $56.01 | $55.86 | 2,207,525 |
| 2022-04-11 | $54.80 | $54.99 | $53.21 | $54.64 | $54.49 | 1,588,375 |
| 2022-04-08 | $53.09 | $55.82 | $52.98 | $55.56 | $55.41 | 1,693,763 |
| 2022-04-07 | $53.79 | $54.75 | $52.56 | $53.65 | $53.50 | 1,776,351 |
| 2022-04-06 | $53.87 | $54.23 | $52.16 | $53.24 | $53.09 | 1,623,578 |
| 2022-04-05 | $55.00 | $56.09 | $53.05 | $53.07 | $52.92 | 2,108,091 |
| 2022-04-04 | $57.00 | $57.69 | $52.74 | $55.00 | $54.85 | 3,134,164 |
| 2022-04-01 | $53.00 | $56.17 | $52.83 | $55.76 | $55.61 | 24,424,139 |
| 2022-03-31 | $53.02 | $54.29 | $52.58 | $52.98 | $52.83 | 4,953,589 |
| 2022-03-30 | $53.09 | $54.62 | $52.11 | $53.98 | $53.83 | 5,975,177 |
| 2022-03-29 | $53.60 | $55.71 | $52.51 | $55.51 | $55.36 | 1,592,736 |
| 2022-03-28 | $55.00 | $55.49 | $54.30 | $55.36 | $55.21 | 1,694,549 |
| 2022-03-25 | $54.80 | $57.05 | $54.50 | $56.39 | $56.24 | 1,957,184 |
| 2022-03-24 | $54.76 | $55.85 | $54.22 | $54.95 | $54.80 | 867,705 |
| 2022-03-23 | $55.00 | $55.96 | $54.06 | $54.65 | $54.50 | 949,798 |
| 2022-03-22 | $54.44 | $54.95 | $52.38 | $54.00 | $53.85 | 1,060,328 |
| 2022-03-21 | $53.80 | $56.11 | $53.60 | $54.99 | $54.84 | 1,107,882 |
| 2022-03-18 | $52.75 | $53.19 | $51.68 | $52.81 | $52.67 | 2,202,776 |
| 2022-03-17 | $51.62 | $53.15 | $51.50 | $52.68 | $52.54 | 1,120,773 |
| 2022-03-16 | $50.44 | $51.06 | $48.72 | $50.14 | $50.00 | 1,519,436 |
| 2022-03-15 | $48.00 | $51.60 | $48.00 | $50.43 | $50.29 | 1,639,619 |
| 2022-03-14 | $51.64 | $52.32 | $48.45 | $50.91 | $50.77 | 2,001,860 |
| 2022-03-11 | $53.23 | $54.83 | $52.81 | $53.27 | $53.12 | 1,368,191 |
| 2022-03-10 | $53.27 | $54.43 | $52.50 | $54.26 | $54.11 | 1,362,232 |
| 2022-03-09 | $50.39 | $53.05 | $49.59 | $52.73 | $52.59 | 2,164,082 |
| 2022-03-08 | $55.29 | $55.86 | $50.31 | $52.27 | $52.13 | 2,343,094 |
| 2022-03-07 | $53.14 | $57.50 | $52.57 | $54.06 | $53.91 | 2,769,451 |
| 2022-03-04 | $51.98 | $53.81 | $51.78 | $53.57 | $53.42 | 1,728,422 |
| 2022-03-03 | $50.40 | $52.01 | $49.53 | $51.28 | $51.14 | 1,688,853 |
| 2022-03-02 | $51.40 | $52.40 | $50.55 | $51.46 | $51.27 | 1,887,309 |
| 2022-03-01 | $49.99 | $52.23 | $49.57 | $50.82 | $50.63 | 2,549,969 |
| 2022-02-28 | $45.87 | $49.72 | $45.87 | $49.60 | $49.42 | 2,412,039 |
| 2022-02-25 | $46.41 | $47.25 | $44.34 | $45.68 | $45.51 | 2,292,216 |
| 2022-02-24 | $45.29 | $46.67 | $43.38 | $46.59 | $46.42 | 3,534,539 |
| 2022-02-23 | $45.57 | $48.00 | $43.07 | $43.74 | $43.58 | 4,599,927 |
| 2022-02-22 | $46.11 | $46.72 | $42.34 | $43.30 | $43.14 | 2,327,663 |
| 2022-02-18 | $42.93 | $45.13 | $42.69 | $44.69 | $44.52 | 1,666,183 |
| 2022-02-17 | $43.56 | $45.36 | $43.13 | $43.78 | $43.62 | 1,276,878 |
| 2022-02-16 | $44.28 | $45.87 | $43.56 | $43.82 | $43.66 | 1,495,289 |
| 2022-02-15 | $42.71 | $43.68 | $42.11 | $43.17 | $43.01 | 1,491,483 |
| 2022-02-14 | $44.08 | $45.32 | $43.02 | $44.50 | $44.33 | 2,312,127 |
| 2022-02-11 | $43.45 | $44.69 | $42.95 | $44.33 | $44.17 | 1,490,534 |
| 2022-02-10 | $42.49 | $45.27 | $42.28 | $42.83 | $42.67 | 1,389,588 |
| 2022-02-09 | $42.04 | $43.22 | $41.99 | $43.07 | $42.91 | 972,651 |
| 2022-02-08 | $44.42 | $44.50 | $41.38 | $41.99 | $41.83 | 1,656,325 |
| 2022-02-07 | $45.20 | $45.88 | $43.75 | $44.50 | $44.33 | 1,457,900 |
| 2022-02-04 | $46.34 | $48.78 | $45.33 | $46.01 | $45.84 | 2,313,236 |
| 2022-02-03 | $45.50 | $46.52 | $44.53 | $45.60 | $45.43 | 1,339,651 |
| 2022-02-02 | $45.75 | $46.54 | $43.99 | $46.31 | $46.14 | 1,414,063 |
| 2022-02-01 | $44.80 | $47.14 | $43.88 | $45.82 | $45.65 | 1,260,770 |
| 2022-01-31 | $44.72 | $45.24 | $43.64 | $44.77 | $44.60 | 1,315,569 |
| 2022-01-28 | $44.60 | $45.31 | $43.34 | $45.25 | $45.08 | 1,397,378 |
| 2022-01-27 | $45.90 | $47.32 | $43.23 | $44.24 | $44.08 | 1,494,342 |
| 2022-01-26 | $45.63 | $47.11 | $44.01 | $44.79 | $44.62 | 2,130,780 |
| 2022-01-25 | $41.44 | $45.48 | $40.71 | $44.86 | $44.69 | 1,391,380 |
| 2022-01-24 | $39.00 | $42.23 | $37.50 | $41.90 | $41.74 | 1,830,032 |
| 2022-01-21 | $41.90 | $42.65 | $39.95 | $40.29 | $40.14 | 2,097,048 |
| 2022-01-20 | $43.21 | $45.72 | $42.71 | $42.89 | $42.73 | 1,578,778 |
| 2022-01-19 | $44.44 | $45.08 | $42.68 | $44.46 | $44.30 | 1,494,617 |
| 2022-01-18 | $46.34 | $47.49 | $43.78 | $43.94 | $43.78 | 3,138,681 |
| 2022-01-14 | $42.75 | $45.32 | $42.75 | $45.32 | $45.15 | 1,429,833 |
| 2022-01-13 | $43.03 | $44.84 | $42.68 | $42.74 | $42.58 | 2,176,665 |
| 2022-01-12 | $42.52 | $43.82 | $42.36 | $43.27 | $43.11 | 1,947,316 |
| 2022-01-11 | $41.55 | $42.23 | $39.23 | $41.88 | $41.72 | 2,010,116 |
| 2022-01-10 | $40.96 | $41.16 | $39.10 | $40.75 | $40.60 | 1,802,512 |
| 2022-01-07 | $42.34 | $42.39 | $41.23 | $41.24 | $41.09 | 1,106,272 |
| 2022-01-06 | $42.88 | $43.34 | $41.32 | $42.08 | $41.92 | 1,261,821 |
| 2022-01-05 | $43.94 | $44.42 | $40.77 | $40.94 | $40.79 | 1,652,258 |
| 2022-01-04 | $39.61 | $43.64 | $39.58 | $43.26 | $43.10 | 2,579,027 |
| 2022-01-03 | $37.01 | $39.14 | $37.01 | $38.98 | $38.84 | 1,290,300 |
| 2021-12-31 | $36.72 | $37.14 | $36.53 | $36.92 | $36.78 | 895,194 |
| 2021-12-30 | $38.12 | $38.61 | $36.87 | $36.94 | $36.80 | 722,836 |
| 2021-12-29 | $38.12 | $38.60 | $37.56 | $38.01 | $37.87 | 518,280 |
| 2021-12-28 | $39.41 | $39.90 | $38.28 | $38.32 | $38.18 | 832,265 |
| 2021-12-27 | $37.19 | $39.43 | $36.35 | $39.25 | $39.10 | 801,774 |
| 2021-12-23 | $37.73 | $37.98 | $37.01 | $37.23 | $37.09 | 849,846 |
| 2021-12-22 | $36.70 | $37.84 | $35.86 | $37.33 | $37.19 | 1,205,688 |
| 2021-12-21 | $35.43 | $36.97 | $35.08 | $36.82 | $36.68 | 1,968,631 |
| 2021-12-20 | $34.69 | $34.93 | $33.49 | $34.66 | $34.53 | 1,515,860 |
| 2021-12-17 | $35.57 | $36.67 | $35.01 | $36.18 | $36.05 | 4,083,375 |
| 2021-12-16 | $37.92 | $38.46 | $36.15 | $36.39 | $36.26 | 1,003,716 |
| 2021-12-15 | $36.53 | $37.11 | $34.91 | $36.86 | $36.72 | 1,593,758 |
| 2021-12-14 | $37.00 | $37.91 | $36.31 | $36.72 | $36.58 | 1,183,805 |
| 2021-12-13 | $38.73 | $39.06 | $37.08 | $37.18 | $37.04 | 1,528,830 |
| 2021-12-10 | $41.43 | $41.63 | $37.91 | $39.64 | $39.49 | 1,856,966 |
| 2021-12-09 | $40.81 | $41.42 | $40.28 | $40.43 | $40.28 | 1,343,144 |
| 2021-12-08 | $41.12 | $41.72 | $40.59 | $41.54 | $41.39 | 1,241,560 |
| 2021-12-07 | $39.14 | $41.36 | $39.14 | $40.72 | $40.57 | 1,445,461 |
| 2021-12-06 | $37.66 | $38.70 | $36.49 | $38.42 | $38.28 | 1,369,709 |
| 2021-12-03 | $38.21 | $38.87 | $35.99 | $36.52 | $36.38 | 1,126,091 |
| 2021-12-02 | $35.01 | $37.63 | $33.82 | $37.36 | $37.22 | 1,846,790 |
| 2021-12-01 | $40.90 | $40.90 | $35.31 | $35.31 | $35.18 | 2,445,769 |
| 2021-11-30 | $38.69 | $39.60 | $37.81 | $39.27 | $39.12 | 1,580,544 |
| 2021-11-29 | $41.13 | $42.18 | $39.50 | $40.26 | $40.11 | 1,551,464 |
| 2021-11-26 | $40.89 | $40.98 | $37.37 | $38.80 | $38.66 | 2,212,915 |
| 2021-11-24 | $43.18 | $44.85 | $43.12 | $44.47 | $44.31 | 782,498 |
| 2021-11-23 | $42.47 | $44.58 | $42.47 | $43.84 | $43.68 | 2,060,205 |
| 2021-11-22 | $40.83 | $43.04 | $40.82 | $41.81 | $41.65 | 1,185,150 |
| 2021-11-19 | $40.91 | $41.30 | $40.01 | $40.75 | $40.60 | 1,584,789 |
| 2021-11-18 | $41.83 | $43.31 | $40.64 | $42.51 | $42.35 | 1,059,806 |
| 2021-11-17 | $43.79 | $44.42 | $41.16 | $41.60 | $41.45 | 1,347,391 |
| 2021-11-16 | $45.18 | $45.48 | $43.94 | $44.40 | $44.24 | 922,492 |
| 2021-11-15 | $43.62 | $45.79 | $42.86 | $45.11 | $44.94 | 1,010,074 |
| 2021-11-12 | $43.80 | $44.46 | $43.25 | $43.88 | $43.72 | 873,300 |
| 2021-11-11 | $43.43 | $45.48 | $43.34 | $44.45 | $44.29 | 1,087,795 |
| 2021-11-10 | $45.04 | $45.27 | $42.79 | $43.32 | $43.16 | 1,586,410 |
| 2021-11-09 | $44.80 | $45.60 | $44.09 | $45.39 | $45.22 | 1,225,422 |
| 2021-11-08 | $44.38 | $45.60 | $44.37 | $44.96 | $44.74 | 1,268,324 |
| 2021-11-05 | $43.13 | $43.83 | $42.27 | $43.68 | $43.47 | 932,942 |
| 2021-11-04 | $43.16 | $44.11 | $41.47 | $42.26 | $42.06 | 1,115,189 |
| 2021-11-03 | $42.16 | $43.30 | $41.83 | $41.97 | $41.77 | 1,342,427 |
| 2021-11-02 | $43.46 | $44.64 | $43.01 | $43.14 | $42.93 | 1,193,649 |
| 2021-11-01 | $42.96 | $43.89 | $42.55 | $43.66 | $43.45 | 1,376,999 |
| 2021-10-29 | $42.41 | $42.56 | $40.51 | $41.85 | $41.65 | 1,325,704 |
| 2021-10-28 | $43.10 | $44.04 | $41.74 | $42.32 | $42.12 | 2,037,046 |
| 2021-10-27 | $45.66 | $47.23 | $43.47 | $43.63 | $43.42 | 2,521,740 |
| 2021-10-26 | $44.90 | $45.81 | $44.34 | $45.55 | $45.33 | 1,388,417 |
| 2021-10-25 | $44.86 | $46.15 | $44.49 | $44.81 | $44.59 | 1,527,703 |
| 2021-10-22 | $43.43 | $44.27 | $42.57 | $43.74 | $43.53 | 1,621,121 |
| 2021-10-21 | $44.57 | $44.95 | $43.16 | $43.30 | $43.09 | 1,415,698 |
| 2021-10-20 | $42.21 | $44.78 | $41.75 | $44.73 | $44.52 | 1,858,931 |
| 2021-10-19 | $43.80 | $44.59 | $42.10 | $42.98 | $42.77 | 1,349,422 |
| 2021-10-18 | $42.28 | $45.00 | $42.28 | $43.82 | $43.61 | 2,288,645 |
| 2021-10-15 | $42.66 | $43.19 | $41.60 | $41.60 | $41.40 | 1,345,260 |
| 2021-10-14 | $42.55 | $42.93 | $40.80 | $41.87 | $41.67 | 1,417,649 |
| 2021-10-13 | $41.86 | $42.24 | $40.77 | $41.67 | $41.47 | 1,383,115 |
| 2021-10-12 | $42.46 | $44.00 | $41.55 | $42.39 | $42.19 | 979,811 |
| 2021-10-11 | $43.39 | $44.38 | $42.48 | $42.75 | $42.54 | 1,779,548 |
| 2021-10-08 | $41.30 | $42.64 | $41.04 | $42.18 | $41.98 | 1,448,474 |
| 2021-10-07 | $39.00 | $41.43 | $38.58 | $41.00 | $40.80 | 1,859,187 |
| 2021-10-06 | $39.87 | $40.39 | $37.90 | $38.67 | $38.48 | 2,571,948 |
| 2021-10-05 | $41.00 | $42.12 | $39.62 | $41.08 | $40.88 | 2,421,686 |
| 2021-10-04 | $40.00 | $40.98 | $39.61 | $40.46 | $40.27 | 2,437,432 |
| 2021-10-01 | $38.16 | $40.26 | $38.16 | $39.51 | $39.32 | 2,896,905 |
| 2021-09-30 | $38.10 | $38.43 | $37.06 | $38.04 | $37.86 | 2,181,380 |
| 2021-09-29 | $36.87 | $38.44 | $36.22 | $38.40 | $38.22 | 2,569,959 |
| 2021-09-28 | $36.83 | $37.17 | $35.36 | $37.15 | $36.97 | 2,691,097 |
| 2021-09-27 | $34.80 | $36.39 | $34.52 | $36.24 | $36.07 | 2,092,289 |
| 2021-09-24 | $33.61 | $34.38 | $33.40 | $33.50 | $33.34 | 1,315,393 |
| 2021-09-23 | $32.82 | $34.23 | $32.26 | $34.17 | $34.01 | 1,699,133 |
| 2021-09-22 | $30.85 | $32.72 | $30.82 | $32.46 | $32.30 | 2,411,668 |
| 2021-09-21 | $30.30 | $30.72 | $29.05 | $30.07 | $29.93 | 995,757 |
| 2021-09-20 | $29.50 | $30.39 | $28.81 | $29.55 | $29.41 | 1,260,901 |
| 2021-09-17 | $31.09 | $31.73 | $30.43 | $30.84 | $30.69 | 2,776,329 |
| 2021-09-16 | $30.60 | $31.52 | $30.07 | $31.15 | $31.00 | 1,600,732 |
| 2021-09-15 | $29.86 | $31.01 | $29.71 | $30.82 | $30.67 | 3,399,557 |
| 2021-09-14 | $30.08 | $30.18 | $28.70 | $28.86 | $28.72 | 1,040,111 |
| 2021-09-13 | $29.39 | $30.47 | $29.14 | $29.56 | $29.42 | 1,553,227 |
| 2021-09-10 | $29.42 | $29.69 | $28.61 | $28.63 | $28.49 | 716,831 |
| 2021-09-09 | $27.85 | $29.43 | $27.60 | $28.66 | $28.52 | 992,883 |
| 2021-09-08 | $28.70 | $29.14 | $27.97 | $28.19 | $28.05 | 1,141,493 |
| 2021-09-07 | $27.83 | $28.91 | $27.76 | $28.32 | $28.18 | 721,081 |
| 2021-09-03 | $28.56 | $28.78 | $27.82 | $28.29 | $28.15 | 974,696 |
| 2021-09-02 | $29.02 | $30.00 | $28.75 | $28.88 | $28.74 | 1,345,572 |
| 2021-09-01 | $28.41 | $28.71 | $27.89 | $28.51 | $28.37 | 1,133,850 |
| 2021-08-31 | $28.35 | $29.15 | $27.91 | $28.75 | $28.61 | 1,140,616 |
| 2021-08-30 | $28.78 | $29.28 | $28.35 | $28.62 | $28.48 | 1,276,764 |
| 2021-08-27 | $27.66 | $29.18 | $27.53 | $28.68 | $28.54 | 1,276,319 |
| 2021-08-26 | $27.31 | $27.73 | $26.73 | $27.08 | $26.95 | 1,228,621 |
| 2021-08-25 | $27.83 | $28.19 | $27.24 | $27.64 | $27.51 | 903,532 |
| 2021-08-24 | $27.43 | $27.76 | $26.92 | $27.67 | $27.54 | 1,270,271 |
| 2021-08-23 | $26.99 | $27.73 | $26.74 | $26.91 | $26.78 | 1,857,654 |
| 2021-08-20 | $25.28 | $25.68 | $24.76 | $25.59 | $25.47 | 1,490,756 |
| 2021-08-19 | $25.32 | $26.41 | $24.77 | $25.67 | $25.55 | 2,443,971 |
| 2021-08-18 | $27.54 | $27.86 | $26.13 | $26.18 | $26.05 | 1,289,016 |
| 2021-08-17 | $26.46 | $27.75 | $26.30 | $27.41 | $27.28 | 1,468,182 |
| 2021-08-16 | $26.90 | $27.20 | $26.37 | $26.75 | $26.62 | 1,201,406 |
| 2021-08-13 | $28.47 | $28.51 | $27.48 | $27.60 | $27.47 | 850,595 |
| 2021-08-12 | $28.82 | $29.44 | $27.95 | $28.59 | $28.45 | 919,905 |
| 2021-08-11 | $28.65 | $29.04 | $27.67 | $28.86 | $28.72 | 1,275,571 |
| 2021-08-10 | $28.55 | $29.77 | $28.35 | $29.36 | $29.19 | 950,121 |
| 2021-08-09 | $28.29 | $29.00 | $27.97 | $28.18 | $28.02 | 1,039,483 |
| 2021-08-06 | $29.99 | $30.26 | $29.11 | $29.40 | $29.23 | 905,551 |
| 2021-08-05 | $28.45 | $30.12 | $28.41 | $29.25 | $29.08 | 1,363,437 |
| 2021-08-04 | $29.06 | $29.63 | $27.84 | $27.93 | $27.77 | 1,885,797 |
| 2021-08-03 | $29.58 | $30.06 | $28.81 | $29.65 | $29.48 | 1,782,169 |
| 2021-08-02 | $31.05 | $31.97 | $29.31 | $29.78 | $29.61 | 1,410,466 |
| 2021-07-30 | $30.62 | $30.91 | $29.79 | $30.90 | $30.72 | 1,053,751 |
| 2021-07-29 | $32.31 | $32.49 | $30.86 | $30.90 | $30.72 | 1,244,124 |
| 2021-07-28 | $30.95 | $32.32 | $30.50 | $31.87 | $31.69 | 2,406,541 |
| 2021-07-27 | $31.00 | $31.16 | $30.00 | $30.48 | $30.31 | 1,347,715 |
| 2021-07-26 | $31.15 | $32.52 | $31.15 | $31.83 | $31.65 | 1,021,775 |
| 2021-07-23 | $32.03 | $32.03 | $30.06 | $30.78 | $30.61 | 1,150,957 |
| 2021-07-22 | $31.87 | $32.03 | $30.64 | $31.67 | $31.49 | 1,360,891 |
| 2021-07-21 | $30.28 | $32.71 | $30.22 | $31.87 | $31.69 | 1,719,593 |
| 2021-07-20 | $29.00 | $30.14 | $28.51 | $29.85 | $29.68 | 1,715,604 |
| 2021-07-19 | $30.11 | $31.00 | $28.28 | $28.75 | $28.59 | 3,403,467 |
| 2021-07-16 | $33.95 | $33.98 | $31.42 | $31.76 | $31.58 | 1,433,126 |
| 2021-07-15 | $33.27 | $34.22 | $32.06 | $32.57 | $32.39 | 1,858,586 |
| 2021-07-14 | $35.95 | $36.75 | $33.36 | $33.61 | $33.42 | 2,012,265 |
| 2021-07-13 | $35.16 | $36.14 | $34.88 | $35.54 | $35.34 | 752,629 |
| 2021-07-12 | $34.68 | $35.63 | $34.27 | $35.37 | $35.17 | 552,693 |
| 2021-07-09 | $34.73 | $35.82 | $34.10 | $35.39 | $35.19 | 884,672 |
| 2021-07-08 | $32.49 | $34.38 | $31.89 | $34.06 | $33.87 | 1,021,212 |
| 2021-07-07 | $34.15 | $34.95 | $33.00 | $33.33 | $33.14 | 936,944 |
| 2021-07-06 | $36.00 | $36.00 | $33.70 | $34.20 | $34.01 | 1,229,417 |
| 2021-07-02 | $36.47 | $36.66 | $35.53 | $35.85 | $35.65 | 754,983 |
| 2021-07-01 | $37.50 | $37.50 | $36.39 | $36.69 | $36.48 | 1,298,088 |
| 2021-06-30 | $35.82 | $36.62 | $35.73 | $36.01 | $35.81 | 912,336 |
| 2021-06-29 | $35.06 | $35.91 | $35.06 | $35.54 | $35.34 | 902,052 |
| 2021-06-28 | $37.02 | $37.02 | $34.11 | $34.67 | $34.47 | 1,889,622 |
| 2021-06-25 | $36.36 | $38.05 | $36.10 | $37.02 | $36.81 | 6,631,599 |
| 2021-06-24 | $36.14 | $36.82 | $35.90 | $36.14 | $35.94 | 1,236,792 |
| 2021-06-23 | $35.00 | $36.53 | $34.96 | $36.05 | $35.85 | 2,067,971 |
| 2021-06-22 | $33.68 | $34.65 | $33.17 | $34.51 | $34.31 | 1,943,141 |
| 2021-06-21 | $32.19 | $33.94 | $32.06 | $33.92 | $33.73 | 1,191,700 |
| 2021-06-18 | $31.78 | $32.68 | $31.15 | $31.66 | $31.48 | 2,508,641 |
| 2021-06-17 | $33.35 | $33.73 | $31.10 | $32.62 | $32.44 | 2,196,549 |
| 2021-06-16 | $33.85 | $34.09 | $32.74 | $33.53 | $33.34 | 1,477,815 |
| 2021-06-15 | $33.35 | $34.29 | $33.23 | $34.28 | $34.09 | 727,701 |
| 2021-06-14 | $34.34 | $34.91 | $33.06 | $33.14 | $32.95 | 989,832 |
| 2021-06-11 | $33.50 | $33.81 | $33.23 | $33.64 | $33.45 | 879,972 |
| 2021-06-10 | $33.45 | $33.76 | $32.27 | $33.05 | $32.86 | 1,252,030 |
| 2021-06-09 | $33.72 | $34.20 | $33.15 | $33.47 | $33.28 | 931,456 |
| 2021-06-08 | $32.36 | $33.69 | $31.67 | $33.59 | $33.40 | 1,330,831 |
| 2021-06-07 | $32.97 | $33.41 | $32.35 | $32.74 | $32.55 | 1,316,115 |
| 2021-06-04 | $33.57 | $33.94 | $32.51 | $32.94 | $32.75 | 841,586 |
| 2021-06-03 | $32.20 | $33.65 | $31.93 | $33.39 | $33.20 | 1,240,521 |
| 2021-06-02 | $32.58 | $33.29 | $31.90 | $32.44 | $32.26 | 1,607,226 |
| 2021-06-01 | $31.44 | $32.92 | $31.40 | $32.36 | $32.18 | 1,871,486 |
| 2021-05-28 | $30.45 | $30.76 | $29.93 | $30.64 | $30.47 | 856,967 |
| 2021-05-27 | $30.55 | $31.14 | $30.26 | $30.29 | $30.12 | 1,612,494 |
| 2021-05-26 | $28.86 | $30.62 | $28.50 | $30.31 | $30.14 | 1,264,060 |
| 2021-05-25 | $29.73 | $30.31 | $28.61 | $28.84 | $28.68 | 1,435,794 |
| 2021-05-24 | $29.38 | $29.65 | $28.35 | $29.54 | $29.37 | 1,121,149 |
| 2021-05-21 | $29.45 | $30.21 | $28.84 | $28.87 | $28.71 | 1,072,136 |
| 2021-05-20 | $28.66 | $28.90 | $27.85 | $28.73 | $28.57 | 1,261,018 |
| 2021-05-19 | $28.44 | $29.10 | $27.86 | $28.84 | $28.68 | 1,571,089 |
| 2021-05-18 | $30.60 | $31.08 | $29.29 | $29.39 | $29.22 | 1,537,062 |
| 2021-05-17 | $29.56 | $30.69 | $29.22 | $30.62 | $30.45 | 1,594,183 |
| 2021-05-14 | $28.71 | $30.08 | $28.70 | $29.92 | $29.75 | 1,402,200 |
| 2021-05-13 | $27.89 | $29.10 | $27.11 | $27.98 | $27.82 | 1,680,050 |
| 2021-05-12 | $29.00 | $30.57 | $28.03 | $28.24 | $28.08 | 2,114,026 |
| 2021-05-11 | $27.14 | $28.98 | $26.50 | $28.61 | $28.42 | 1,800,107 |
| 2021-05-10 | $29.44 | $30.33 | $28.01 | $28.01 | $27.83 | 1,660,510 |
| 2021-05-07 | $27.57 | $28.84 | $27.08 | $28.79 | $28.60 | 1,579,662 |
| 2021-05-06 | $28.53 | $28.53 | $27.20 | $28.08 | $27.90 | 1,488,550 |
| 2021-05-05 | $27.62 | $29.18 | $27.53 | $28.71 | $28.52 | 2,384,200 |
| 2021-05-04 | $26.59 | $27.06 | $25.66 | $27.02 | $26.84 | 1,583,372 |
| 2021-05-03 | $26.74 | $27.10 | $26.01 | $26.17 | $26.00 | 1,653,128 |
| 2021-04-30 | $26.62 | $27.86 | $26.22 | $26.31 | $26.14 | 2,060,829 |
| 2021-04-29 | $26.25 | $28.49 | $26.10 | $27.27 | $27.09 | 2,681,110 |
| 2021-04-28 | $25.03 | $26.18 | $24.91 | $25.70 | $25.53 | 1,570,835 |
| 2021-04-27 | $24.98 | $25.55 | $24.27 | $24.89 | $24.73 | 1,109,365 |
| 2021-04-26 | $23.73 | $24.92 | $23.73 | $24.71 | $24.55 | 1,273,413 |
| 2021-04-23 | $23.50 | $24.28 | $23.35 | $23.85 | $23.69 | 1,696,633 |
| 2021-04-22 | $23.19 | $23.70 | $22.39 | $23.50 | $23.35 | 1,758,611 |
| 2021-04-21 | $22.16 | $23.28 | $21.80 | $23.00 | $22.85 | 1,268,994 |
| 2021-04-20 | $24.31 | $24.33 | $22.15 | $22.80 | $22.65 | 1,762,367 |
| 2021-04-19 | $24.03 | $24.60 | $23.63 | $24.43 | $24.27 | 1,268,101 |
| 2021-04-16 | $25.03 | $25.10 | $23.90 | $23.98 | $23.82 | 1,217,487 |
| 2021-04-15 | $24.95 | $24.95 | $24.19 | $24.78 | $24.62 | 1,531,015 |
| 2021-04-14 | $23.48 | $25.64 | $23.48 | $24.90 | $24.74 | 1,742,002 |
| 2021-04-13 | $22.97 | $23.32 | $22.66 | $23.03 | $22.88 | 974,231 |
| 2021-04-12 | $23.75 | $24.43 | $22.90 | $22.92 | $22.77 | 1,452,196 |
| 2021-04-09 | $24.07 | $24.60 | $23.24 | $23.46 | $23.31 | 1,254,848 |
| 2021-04-08 | $24.20 | $24.46 | $23.45 | $24.32 | $24.16 | 1,105,702 |
| 2021-04-07 | $24.12 | $24.92 | $23.76 | $24.56 | $24.40 | 1,325,550 |
| 2021-04-06 | $24.10 | $25.67 | $23.88 | $24.16 | $24.00 | 1,511,562 |
| 2021-04-05 | $25.43 | $25.43 | $23.21 | $23.69 | $23.53 | 2,090,656 |
| 2021-04-01 | $23.87 | $25.70 | $23.73 | $25.68 | $25.51 | 2,105,680 |
| 2021-03-31 | $23.36 | $23.69 | $23.04 | $23.45 | $23.30 | 1,444,137 |
| 2021-03-30 | $22.85 | $23.77 | $22.33 | $23.33 | $23.18 | 1,415,611 |
| 2021-03-29 | $23.98 | $24.69 | $23.22 | $23.23 | $23.08 | 1,906,625 |
| 2021-03-26 | $24.37 | $24.58 | $23.62 | $24.33 | $24.17 | 1,624,108 |
| 2021-03-25 | $22.47 | $23.65 | $21.55 | $23.37 | $23.22 | 2,025,346 |
| 2021-03-24 | $23.66 | $24.34 | $22.60 | $23.30 | $23.15 | 2,049,101 |
| 2021-03-23 | $22.36 | $23.19 | $21.83 | $22.07 | $21.93 | 2,037,190 |
| 2021-03-22 | $24.15 | $24.15 | $22.93 | $23.50 | $23.32 | 2,423,233 |
| 2021-03-19 | $22.57 | $24.39 | $22.51 | $24.36 | $24.17 | 2,635,211 |
| 2021-03-18 | $24.91 | $25.02 | $22.26 | $22.52 | $22.35 | 2,650,709 |
| 2021-03-17 | $25.10 | $25.71 | $24.57 | $25.40 | $25.21 | 1,270,325 |
| 2021-03-16 | $25.30 | $25.74 | $24.53 | $25.30 | $25.11 | 1,391,274 |
| 2021-03-15 | $25.56 | $26.79 | $25.18 | $26.10 | $25.90 | 2,014,350 |
| 2021-03-12 | $26.61 | $26.71 | $25.45 | $25.69 | $25.49 | 1,872,360 |
| 2021-03-11 | $25.76 | $26.82 | $25.75 | $26.45 | $26.25 | 2,026,751 |
| 2021-03-10 | $24.75 | $25.85 | $24.69 | $25.47 | $25.27 | 2,089,000 |
| 2021-03-09 | $24.60 | $25.53 | $24.06 | $24.60 | $24.41 | 1,965,909 |
| 2021-03-08 | $26.96 | $27.43 | $24.28 | $25.17 | $24.98 | 2,687,152 |
| 2021-03-05 | $25.67 | $27.29 | $24.86 | $26.69 | $26.49 | 3,829,305 |
| 2021-03-04 | $23.22 | $24.72 | $23.05 | $24.52 | $24.33 | 2,938,697 |
| 2021-03-03 | $22.34 | $23.92 | $22.25 | $23.09 | $22.91 | 2,135,486 |
| 2021-03-02 | $22.27 | $22.77 | $21.41 | $21.70 | $21.53 | 1,542,797 |
| 2021-03-01 | $21.42 | $22.08 | $21.08 | $22.04 | $21.87 | 2,361,532 |
| 2021-02-26 | $19.98 | $21.30 | $19.33 | $20.89 | $20.73 | 2,351,929 |
| 2021-02-25 | $21.65 | $21.87 | $19.81 | $20.16 | $20.01 | 1,991,589 |
| 2021-02-24 | $19.31 | $21.47 | $19.25 | $21.29 | $21.13 | 3,687,840 |
| 2021-02-23 | $20.34 | $21.61 | $18.86 | $21.39 | $21.23 | 2,978,408 |
| 2021-02-22 | $19.52 | $21.02 | $19.40 | $20.26 | $20.10 | 1,529,850 |
| 2021-02-19 | $18.83 | $19.75 | $18.65 | $19.10 | $18.95 | 1,247,331 |
| 2021-02-18 | $20.03 | $20.34 | $18.61 | $18.63 | $18.49 | 1,532,780 |
| 2021-02-17 | $20.05 | $20.40 | $19.55 | $20.23 | $20.07 | 1,153,913 |
| 2021-02-16 | $20.48 | $20.75 | $19.92 | $20.07 | $19.92 | 1,413,794 |
| 2021-02-12 | $18.98 | $20.02 | $18.96 | $19.84 | $19.69 | 1,654,721 |
| 2021-02-11 | $19.56 | $19.68 | $18.65 | $19.24 | $19.09 | 1,523,197 |
| 2021-02-10 | $19.63 | $20.05 | $18.75 | $19.57 | $19.42 | 1,540,166 |
| 2021-02-09 | $18.83 | $20.20 | $18.65 | $19.24 | $19.09 | 2,180,090 |
| 2021-02-08 | $18.50 | $19.80 | $18.50 | $19.63 | $19.48 | 1,646,020 |
| 2021-02-05 | $18.19 | $18.47 | $17.73 | $18.17 | $18.03 | 1,201,132 |
| 2021-02-04 | $17.59 | $18.05 | $17.04 | $17.80 | $17.66 | 1,675,403 |
| 2021-02-03 | $16.79 | $17.81 | $16.56 | $17.59 | $17.46 | 1,586,342 |
| 2021-02-02 | $16.58 | $17.13 | $16.24 | $16.55 | $16.42 | 1,929,970 |
| 2021-02-01 | $15.61 | $16.28 | $15.05 | $16.04 | $15.92 | 2,109,802 |
| 2021-01-29 | $16.09 | $16.93 | $14.98 | $15.28 | $15.16 | 2,011,423 |
| 2021-01-28 | $16.80 | $17.09 | $15.76 | $16.29 | $16.17 | 2,886,466 |
| 2021-01-27 | $14.90 | $17.54 | $14.72 | $16.47 | $16.34 | 5,133,279 |
| 2021-01-26 | $16.16 | $16.43 | $15.27 | $15.36 | $15.24 | 2,141,599 |
| 2021-01-25 | $14.71 | $15.89 | $14.51 | $15.88 | $15.76 | 2,713,717 |
| 2021-01-22 | $14.33 | $15.17 | $13.90 | $15.01 | $14.89 | 2,428,310 |
| 2021-01-21 | $16.77 | $16.82 | $14.29 | $14.85 | $14.74 | 4,256,163 |
| 2021-01-20 | $16.72 | $16.94 | $16.19 | $16.78 | $16.65 | 2,080,201 |
| 2021-01-19 | $16.48 | $16.69 | $16.00 | $16.46 | $16.33 | 1,791,203 |
| 2021-01-15 | $16.09 | $16.49 | $15.65 | $16.00 | $15.88 | 2,739,835 |
| 2021-01-14 | $16.31 | $16.71 | $16.15 | $16.54 | $16.41 | 1,483,171 |
| 2021-01-13 | $16.39 | $16.50 | $15.80 | $16.03 | $15.91 | 4,631,592 |
| 2021-01-12 | $16.15 | $16.55 | $15.94 | $16.48 | $16.35 | 1,783,846 |
| 2021-01-11 | $14.87 | $15.89 | $14.75 | $15.80 | $15.68 | 1,715,443 |
| 2021-01-08 | $15.76 | $15.82 | $15.28 | $15.52 | $15.40 | 3,897,333 |
| 2021-01-07 | $14.97 | $15.79 | $14.64 | $15.48 | $15.36 | 3,536,611 |
| 2021-01-06 | $14.67 | $15.35 | $14.18 | $14.77 | $14.66 | 3,488,644 |
| 2021-01-05 | $12.76 | $15.11 | $12.76 | $14.26 | $14.15 | 4,845,918 |
| 2021-01-04 | $12.32 | $12.78 | $12.02 | $12.49 | $12.39 | 2,178,789 |
| 2020-12-31 | $12.35 | $12.45 | $11.98 | $12.06 | $11.97 | 2,024,035 |
| 2020-12-30 | $12.13 | $13.12 | $12.00 | $12.50 | $12.40 | 3,269,095 |
| 2020-12-29 | $12.03 | $12.25 | $11.83 | $12.00 | $11.91 | 1,799,824 |
| 2020-12-28 | $12.16 | $12.34 | $11.86 | $12.01 | $11.92 | 3,697,675 |
| 2020-12-24 | $12.46 | $12.46 | $11.86 | $12.04 | $11.95 | 1,494,759 |
| 2020-12-23 | $12.13 | $12.82 | $12.00 | $12.39 | $12.29 | 2,701,212 |
| 2020-12-22 | $11.84 | $12.12 | $11.64 | $11.86 | $11.77 | 2,622,689 |
| 2020-12-21 | $11.33 | $12.13 | $11.24 | $11.93 | $11.84 | 2,502,110 |
| 2020-12-18 | $12.41 | $12.67 | $11.83 | $12.18 | $12.09 | 7,579,121 |
| 2020-12-17 | $12.66 | $12.92 | $12.09 | $12.40 | $12.30 | 3,071,711 |
| 2020-12-16 | $12.45 | $12.54 | $11.97 | $12.07 | $11.98 | 2,579,005 |
| 2020-12-15 | $12.44 | $12.60 | $11.97 | $12.44 | $12.34 | 2,563,612 |
| 2020-12-14 | $13.77 | $13.84 | $12.18 | $12.20 | $12.11 | 3,796,007 |
| 2020-12-11 | $13.06 | $13.31 | $12.55 | $13.30 | $13.20 | 2,508,911 |
| 2020-12-10 | $12.24 | $13.56 | $12.13 | $13.28 | $13.18 | 3,243,460 |
| 2020-12-09 | $12.13 | $12.56 | $11.72 | $12.11 | $12.02 | 3,052,685 |
| 2020-12-08 | $11.35 | $12.03 | $11.32 | $11.98 | $11.89 | 3,461,479 |
| 2020-12-07 | $11.54 | $11.93 | $11.27 | $11.36 | $11.27 | 2,666,973 |
| 2020-12-04 | $11.00 | $11.80 | $11.00 | $11.75 | $11.66 | 3,226,280 |
| 2020-12-03 | $10.65 | $10.90 | $10.42 | $10.65 | $10.57 | 2,824,875 |
| 2020-12-02 | $10.30 | $11.22 | $10.22 | $10.56 | $10.48 | 2,547,599 |
| 2020-12-01 | $10.64 | $10.79 | $10.17 | $10.30 | $10.22 | 1,775,793 |
| 2020-11-30 | $10.71 | $11.08 | $10.16 | $10.18 | $10.10 | 2,836,148 |
| 2020-11-27 | $11.37 | $11.55 | $10.84 | $10.98 | $10.90 | 1,344,998 |
| 2020-11-25 | $11.50 | $11.68 | $10.97 | $11.51 | $11.42 | 4,223,703 |
| 2020-11-24 | $11.17 | $11.78 | $11.09 | $11.66 | $11.57 | 3,560,989 |
| 2020-11-23 | $9.85 | $10.78 | $9.66 | $10.63 | $10.55 | 4,603,926 |
| 2020-11-20 | $9.33 | $9.59 | $9.18 | $9.54 | $9.47 | 2,162,169 |
| 2020-11-19 | $9.02 | $9.46 | $8.91 | $9.42 | $9.35 | 2,074,999 |
| 2020-11-18 | $9.23 | $9.83 | $9.08 | $9.09 | $9.02 | 3,121,512 |
| 2020-11-17 | $8.55 | $9.25 | $8.43 | $9.09 | $9.02 | 2,674,370 |
| 2020-11-16 | $8.57 | $8.94 | $8.42 | $8.81 | $8.74 | 2,831,516 |
| 2020-11-13 | $7.63 | $8.28 | $7.60 | $8.16 | $8.10 | 5,761,007 |
| 2020-11-12 | $7.93 | $8.05 | $7.50 | $7.59 | $7.53 | 3,115,065 |
| 2020-11-11 | $8.57 | $8.61 | $7.93 | $8.14 | $8.08 | 2,854,496 |
| 2020-11-10 | $8.58 | $8.58 | $7.74 | $8.48 | $8.41 | 3,529,419 |
| 2020-11-09 | $7.53 | $8.57 | $7.26 | $8.32 | $8.26 | 7,502,709 |
| 2020-11-06 | $7.30 | $7.35 | $6.47 | $6.48 | $6.43 | 3,691,694 |
| 2020-11-05 | $6.93 | $7.55 | $6.89 | $7.18 | $7.12 | 3,982,970 |
| 2020-11-04 | $7.43 | $7.48 | $6.87 | $6.93 | $6.88 | 5,729,913 |
| 2020-11-03 | $7.52 | $7.90 | $7.22 | $7.31 | $7.25 | 4,932,219 |
| 2020-11-02 | $7.10 | $7.39 | $6.76 | $7.21 | $7.15 | 4,179,019 |
| 2020-10-30 | $6.81 | $7.12 | $6.69 | $7.07 | $7.02 | 3,089,029 |
| 2020-10-29 | $6.70 | $7.05 | $6.29 | $6.91 | $6.86 | 4,745,431 |
| 2020-10-28 | $7.83 | $7.96 | $6.74 | $6.96 | $6.91 | 7,659,726 |
| 2020-10-27 | $8.12 | $8.26 | $8.04 | $8.16 | $8.10 | 2,309,887 |
| 2020-10-26 | $8.74 | $8.74 | $8.10 | $8.18 | $8.12 | 2,699,262 |
| 2020-10-23 | $8.97 | $9.15 | $8.74 | $8.99 | $8.92 | 1,641,864 |
| 2020-10-22 | $8.46 | $8.92 | $8.37 | $8.87 | $8.80 | 3,402,485 |
| 2020-10-21 | $8.42 | $8.65 | $8.23 | $8.39 | $8.33 | 2,595,666 |
| 2020-10-20 | $8.25 | $8.78 | $8.13 | $8.57 | $8.50 | 2,698,632 |
| 2020-10-19 | $8.66 | $8.76 | $8.16 | $8.16 | $8.10 | 2,430,764 |
| 2020-10-16 | $8.95 | $9.07 | $8.59 | $8.59 | $8.52 | 1,590,845 |
| 2020-10-15 | $8.69 | $9.09 | $8.44 | $9.06 | $8.99 | 2,337,822 |
| 2020-10-14 | $8.87 | $9.40 | $8.74 | $8.94 | $8.87 | 3,778,786 |
| 2020-10-13 | $8.93 | $9.06 | $8.66 | $8.77 | $8.70 | 1,634,558 |
| 2020-10-12 | $9.03 | $9.05 | $8.61 | $8.95 | $8.88 | 1,870,578 |
| 2020-10-09 | $9.45 | $9.56 | $9.06 | $9.14 | $9.07 | 2,291,122 |
| 2020-10-08 | $8.85 | $9.40 | $8.68 | $9.40 | $9.33 | 2,477,859 |
| 2020-10-07 | $8.44 | $8.78 | $8.30 | $8.73 | $8.66 | 2,352,175 |
| 2020-10-06 | $9.00 | $9.20 | $8.31 | $8.32 | $8.26 | 2,447,171 |
| 2020-10-05 | $8.52 | $8.86 | $8.46 | $8.80 | $8.73 | 2,551,669 |
| 2020-10-02 | $7.74 | $8.42 | $7.74 | $8.29 | $8.23 | 3,156,975 |
| 2020-10-01 | $8.07 | $8.19 | $7.82 | $8.10 | $8.04 | 3,009,043 |
| 2020-09-30 | $8.33 | $8.67 | $8.21 | $8.26 | $8.20 | 2,608,361 |
| 2020-09-29 | $8.54 | $8.57 | $7.87 | $8.34 | $8.28 | 2,316,505 |
| 2020-09-28 | $8.32 | $8.74 | $8.16 | $8.58 | $8.51 | 2,664,441 |
| 2020-09-25 | $7.93 | $8.14 | $7.71 | $8.08 | $8.02 | 3,826,144 |
| 2020-09-24 | $8.00 | $8.34 | $7.84 | $8.08 | $8.02 | 2,321,961 |
| 2020-09-23 | $8.88 | $8.90 | $8.07 | $8.07 | $8.01 | 2,520,196 |
| 2020-09-22 | $8.89 | $9.41 | $8.70 | $8.82 | $8.75 | 2,593,513 |
| 2020-09-21 | $8.49 | $8.60 | $7.99 | $8.54 | $8.47 | 3,000,745 |
| 2020-09-18 | $9.04 | $9.12 | $8.58 | $8.85 | $8.78 | 4,559,650 |
| 2020-09-17 | $8.84 | $9.08 | $8.61 | $9.02 | $8.95 | 2,774,951 |
| 2020-09-16 | $8.81 | $9.39 | $8.73 | $9.05 | $8.98 | 2,961,987 |
| 2020-09-15 | $8.67 | $8.92 | $8.47 | $8.67 | $8.60 | 2,091,873 |
| 2020-09-14 | $8.24 | $8.66 | $7.98 | $8.53 | $8.46 | 2,269,717 |
| 2020-09-11 | $8.21 | $8.37 | $7.87 | $8.01 | $7.95 | 1,992,558 |
| 2020-09-10 | $9.05 | $9.09 | $8.16 | $8.17 | $8.11 | 2,889,979 |
| 2020-09-09 | $8.99 | $9.22 | $8.72 | $9.14 | $9.07 | 1,538,910 |
| 2020-09-08 | $9.11 | $9.15 | $8.55 | $8.74 | $8.67 | 2,203,734 |
| 2020-09-04 | $9.57 | $9.74 | $9.20 | $9.51 | $9.44 | 1,766,504 |
| 2020-09-03 | $9.24 | $9.71 | $9.20 | $9.40 | $9.33 | 2,427,603 |
| 2020-09-02 | $10.06 | $10.08 | $9.28 | $9.34 | $9.27 | 5,242,318 |
| 2020-09-01 | $9.64 | $10.30 | $9.53 | $10.17 | $10.09 | 3,090,394 |
| 2020-08-31 | $9.91 | $9.99 | $9.65 | $9.73 | $9.66 | 2,834,823 |
| 2020-08-28 | $9.87 | $10.03 | $9.70 | $9.98 | $9.90 | 1,922,580 |
| 2020-08-27 | $9.68 | $9.95 | $9.36 | $9.90 | $9.82 | 2,208,841 |
| 2020-08-26 | $9.90 | $9.97 | $9.51 | $9.60 | $9.53 | 1,683,059 |
| 2020-08-25 | $9.87 | $10.06 | $9.67 | $9.95 | $9.87 | 1,685,660 |
| 2020-08-24 | $9.34 | $9.79 | $9.13 | $9.67 | $9.60 | 3,322,430 |
| 2020-08-21 | $9.64 | $9.75 | $9.01 | $9.05 | $8.98 | 3,309,998 |
| 2020-08-20 | $9.87 | $10.02 | $9.66 | $9.68 | $9.61 | 2,971,636 |
| 2020-08-19 | $9.79 | $10.30 | $9.67 | $10.02 | $9.94 | 4,365,819 |
| 2020-08-18 | $9.62 | $9.79 | $9.44 | $9.64 | $9.57 | 2,673,852 |
| 2020-08-17 | $9.86 | $9.95 | $9.52 | $9.87 | $9.79 | 1,553,109 |
| 2020-08-14 | $9.45 | $9.94 | $9.39 | $9.86 | $9.78 | 1,562,634 |
| 2020-08-13 | $9.75 | $9.91 | $9.53 | $9.60 | $9.53 | 1,902,145 |
| 2020-08-12 | $10.02 | $10.22 | $9.62 | $9.83 | $9.75 | 2,473,526 |
| 2020-08-11 | $10.20 | $10.42 | $9.70 | $9.70 | $9.63 | 3,236,767 |
| 2020-08-10 | $9.37 | $10.00 | $9.32 | $9.87 | $9.79 | 2,615,225 |
| 2020-08-07 | $8.90 | $9.27 | $8.72 | $9.20 | $9.13 | 2,228,273 |
| 2020-08-06 | $9.35 | $9.35 | $8.90 | $9.00 | $8.93 | 3,224,176 |
| 2020-08-05 | $9.20 | $9.49 | $9.08 | $9.44 | $9.37 | 3,091,991 |
| 2020-08-04 | $8.53 | $8.95 | $8.51 | $8.93 | $8.86 | 2,123,824 |
| 2020-08-03 | $8.59 | $8.71 | $8.38 | $8.61 | $8.54 | 2,823,639 |
| 2020-07-31 | $8.81 | $8.82 | $8.32 | $8.68 | $8.61 | 3,993,581 |
| 2020-07-30 | $8.91 | $9.12 | $8.59 | $8.93 | $8.86 | 3,576,890 |
| 2020-07-29 | $9.00 | $9.46 | $8.62 | $9.31 | $9.24 | 6,199,827 |
| 2020-07-28 | $9.03 | $9.37 | $8.97 | $9.02 | $8.95 | 3,978,668 |
| 2020-07-27 | $9.16 | $9.30 | $8.87 | $9.13 | $9.06 | 3,025,987 |
| 2020-07-24 | $9.24 | $9.49 | $9.01 | $9.03 | $8.96 | 2,617,671 |
| 2020-07-23 | $9.19 | $9.30 | $8.68 | $9.27 | $9.20 | 4,957,450 |
| 2020-07-22 | $9.71 | $9.74 | $9.22 | $9.59 | $9.52 | 3,180,670 |
| 2020-07-21 | $8.99 | $9.91 | $8.93 | $9.57 | $9.50 | 5,966,417 |
| 2020-07-20 | $8.82 | $9.16 | $8.69 | $8.70 | $8.63 | 3,636,216 |
| 2020-07-17 | $8.98 | $9.25 | $8.62 | $8.66 | $8.59 | 2,277,369 |
| 2020-07-16 | $8.80 | $9.20 | $8.58 | $8.96 | $8.89 | 3,200,802 |
| 2020-07-15 | $8.82 | $8.94 | $8.19 | $8.89 | $8.82 | 3,917,311 |
| 2020-07-14 | $8.08 | $8.56 | $7.85 | $8.55 | $8.48 | 4,804,668 |
| 2020-07-13 | $7.86 | $8.26 | $7.52 | $7.76 | $7.70 | 3,265,321 |
| 2020-07-10 | $7.30 | $7.72 | $7.23 | $7.72 | $7.66 | 2,973,606 |
| 2020-07-09 | $7.87 | $7.91 | $7.28 | $7.33 | $7.27 | 2,746,924 |
| 2020-07-08 | $7.46 | $7.97 | $7.28 | $7.89 | $7.83 | 3,541,037 |
| 2020-07-07 | $7.86 | $7.89 | $7.41 | $7.41 | $7.35 | 3,440,711 |
| 2020-07-06 | $8.17 | $8.19 | $7.78 | $8.03 | $7.97 | 3,357,372 |
| 2020-07-02 | $8.52 | $8.62 | $7.88 | $7.98 | $7.92 | 2,818,916 |
| 2020-07-01 | $8.51 | $8.69 | $8.03 | $8.17 | $8.11 | 3,999,157 |
| 2020-06-30 | $8.17 | $8.56 | $8.04 | $8.50 | $8.43 | 3,412,070 |
| 2020-06-29 | $8.00 | $8.50 | $7.72 | $8.34 | $8.28 | 3,826,159 |
| 2020-06-26 | $8.47 | $8.58 | $7.87 | $7.90 | $7.84 | 4,255,449 |
| 2020-06-25 | $8.50 | $9.14 | $8.35 | $8.71 | $8.64 | 6,621,620 |
| 2020-06-24 | $9.77 | $9.89 | $8.55 | $8.66 | $8.59 | 5,836,755 |
| 2020-06-23 | $10.51 | $10.58 | $10.00 | $10.10 | $10.02 | 3,170,367 |
| 2020-06-22 | $10.20 | $10.51 | $10.00 | $10.30 | $10.22 | 2,893,253 |
| 2020-06-19 | $10.49 | $10.60 | $10.07 | $10.21 | $10.13 | 22,156,912 |
| 2020-06-18 | $9.79 | $10.74 | $9.62 | $10.08 | $10.00 | 4,476,346 |
| 2020-06-17 | $10.49 | $10.60 | $9.92 | $9.94 | $9.86 | 3,563,604 |
| 2020-06-16 | $11.11 | $11.11 | $10.13 | $10.55 | $10.47 | 4,525,823 |
| 2020-06-15 | $9.02 | $10.66 | $8.85 | $10.21 | $10.13 | 6,447,578 |
| 2020-06-12 | $9.36 | $9.63 | $8.77 | $9.57 | $9.50 | 5,651,858 |
| 2020-06-11 | $8.60 | $9.28 | $8.15 | $8.51 | $8.44 | 5,222,650 |
| 2020-06-10 | $10.64 | $10.90 | $9.54 | $9.55 | $9.48 | 6,510,660 |
| 2020-06-09 | $10.99 | $11.36 | $10.48 | $11.04 | $10.96 | 5,259,023 |
| 2020-06-08 | $11.89 | $12.77 | $11.55 | $12.21 | $12.12 | 7,442,073 |
| 2020-06-05 | $9.35 | $11.06 | $9.32 | $11.05 | $10.97 | 7,927,733 |
| 2020-06-04 | $8.37 | $9.02 | $8.32 | $8.85 | $8.78 | 3,424,434 |
| 2020-06-03 | $8.76 | $8.96 | $8.31 | $8.54 | $8.47 | 5,226,647 |
| 2020-06-02 | $8.37 | $8.75 | $8.30 | $8.72 | $8.65 | 3,758,381 |
| 2020-06-01 | $7.77 | $8.40 | $7.68 | $8.23 | $8.17 | 4,074,582 |
| 2020-05-29 | $7.99 | $8.08 | $7.64 | $7.84 | $7.78 | 4,804,012 |
| 2020-05-28 | $8.55 | $8.60 | $8.03 | $8.10 | $8.04 | 3,948,455 |
| 2020-05-27 | $8.60 | $8.82 | $8.21 | $8.63 | $8.56 | 4,972,022 |
| 2020-05-26 | $8.85 | $8.85 | $8.47 | $8.59 | $8.52 | 4,205,340 |
| 2020-05-22 | $8.26 | $8.43 | $7.95 | $8.38 | $8.32 | 4,087,816 |
| 2020-05-21 | $8.29 | $8.66 | $8.02 | $8.42 | $8.36 | 5,452,291 |
| 2020-05-20 | $8.20 | $8.29 | $7.87 | $8.20 | $8.14 | 4,904,821 |
| 2020-05-19 | $8.46 | $8.55 | $7.85 | $7.86 | $7.80 | 4,153,189 |
| 2020-05-18 | $8.01 | $8.45 | $7.63 | $8.38 | $8.32 | 7,689,783 |
| 2020-05-15 | $6.91 | $7.50 | $6.72 | $7.22 | $7.16 | 5,834,697 |
| 2020-05-14 | $7.14 | $7.39 | $6.75 | $6.85 | $6.80 | 5,726,611 |
| 2020-05-13 | $7.82 | $7.82 | $7.01 | $7.34 | $7.28 | 5,325,588 |
| 2020-05-12 | $7.96 | $8.16 | $7.69 | $7.82 | $7.76 | 5,243,635 |
| 2020-05-11 | $7.52 | $8.04 | $7.46 | $7.80 | $7.74 | 6,552,796 |
| 2020-05-08 | $6.99 | $7.66 | $6.89 | $7.61 | $7.55 | 5,989,733 |
| 2020-05-07 | $6.77 | $6.98 | $6.54 | $6.75 | $6.70 | 4,894,320 |
| 2020-05-06 | $6.82 | $7.16 | $6.29 | $6.38 | $6.33 | 6,166,060 |
| 2020-05-05 | $7.45 | $7.60 | $6.67 | $6.83 | $6.78 | 6,934,743 |
| 2020-05-04 | $6.01 | $6.98 | $5.51 | $6.93 | $6.88 | 6,894,376 |
| 2020-05-01 | $7.06 | $7.36 | $5.82 | $6.49 | $6.44 | 10,134,841 |
| 2020-04-30 | $7.35 | $9.40 | $6.57 | $7.04 | $6.99 | 27,876,348 |
| 2020-04-29 | $5.42 | $6.79 | $5.26 | $6.70 | $6.65 | 10,865,598 |
| 2020-04-28 | $4.52 | $4.93 | $4.52 | $4.93 | $4.89 | 3,676,193 |
| 2020-04-27 | $4.38 | $4.49 | $3.95 | $4.48 | $4.45 | 5,161,823 |
| 2020-04-24 | $4.54 | $4.78 | $4.02 | $4.41 | $4.38 | 5,319,129 |
| 2020-04-23 | $4.00 | $4.44 | $3.80 | $4.38 | $4.35 | 6,500,976 |
| 2020-04-22 | $3.52 | $3.81 | $3.45 | $3.71 | $3.68 | 5,188,656 |
| 2020-04-21 | $3.01 | $3.44 | $2.91 | $3.36 | $3.33 | 6,272,495 |
| 2020-04-20 | $2.81 | $3.54 | $2.76 | $3.21 | $3.19 | 9,453,484 |
| 2020-04-17 | $3.02 | $3.43 | $2.90 | $3.42 | $3.39 | 5,130,445 |
| 2020-04-16 | $3.16 | $3.18 | $2.98 | $3.05 | $3.03 | 4,404,695 |
| 2020-04-15 | $3.02 | $3.20 | $2.81 | $3.20 | $3.18 | 6,682,111 |
| 2020-04-14 | $3.44 | $3.55 | $3.16 | $3.33 | $3.30 | 7,109,278 |
| 2020-04-13 | $3.53 | $3.74 | $3.22 | $3.38 | $3.35 | 5,992,941 |
| 2020-04-09 | $3.81 | $4.20 | $3.11 | $3.21 | $3.19 | 13,243,952 |
| 2020-04-08 | $2.89 | $3.23 | $2.85 | $3.19 | $3.17 | 5,657,195 |
| 2020-04-07 | $2.90 | $3.04 | $2.69 | $2.79 | $2.77 | 7,543,249 |
| 2020-04-06 | $2.78 | $2.90 | $2.51 | $2.69 | $2.67 | 6,425,400 |
| 2020-04-03 | $2.80 | $2.94 | $2.37 | $2.77 | $2.75 | 9,473,573 |
| 2020-04-02 | $2.31 | $2.94 | $2.22 | $2.66 | $2.64 | 11,581,026 |
| 2020-04-01 | $2.30 | $2.34 | $2.01 | $2.16 | $2.14 | 9,187,952 |
| 2020-03-31 | $2.30 | $2.49 | $2.27 | $2.48 | $2.46 | 5,582,148 |
| 2020-03-30 | $2.23 | $2.30 | $1.92 | $2.22 | $2.20 | 8,205,175 |
| 2020-03-27 | $2.50 | $2.65 | $2.30 | $2.35 | $2.33 | 8,373,188 |
| 2020-03-26 | $2.76 | $3.05 | $2.63 | $2.72 | $2.70 | 6,858,317 |
| 2020-03-25 | $2.90 | $3.08 | $2.22 | $2.81 | $2.79 | 11,788,277 |
| 2020-03-24 | $2.18 | $2.75 | $2.11 | $2.69 | $2.67 | 14,451,877 |
| 2020-03-23 | $1.74 | $2.05 | $1.54 | $1.98 | $1.96 | 10,054,127 |
| 2020-03-20 | $1.70 | $1.83 | $1.54 | $1.72 | $1.71 | 16,560,386 |
| 2020-03-19 | $1.22 | $1.79 | $1.21 | $1.55 | $1.54 | 11,939,875 |
| 2020-03-18 | $1.34 | $1.38 | $1.11 | $1.20 | $1.19 | 7,906,987 |
| 2020-03-17 | $1.81 | $1.83 | $1.42 | $1.43 | $1.42 | 15,199,600 |
| 2020-03-16 | $1.90 | $2.12 | $1.74 | $1.75 | $1.74 | 12,346,628 |
| 2020-03-13 | $2.17 | $2.64 | $1.87 | $2.64 | $2.62 | 16,403,342 |
| 2020-03-12 | $1.73 | $2.22 | $1.59 | $2.02 | $2.00 | 17,609,481 |
| 2020-03-11 | $2.39 | $2.45 | $1.85 | $1.98 | $1.96 | 19,645,349 |
| 2020-03-10 | $3.73 | $3.88 | $2.21 | $2.41 | $2.39 | 23,107,662 |
| 2020-03-09 | $3.06 | $3.21 | $1.86 | $2.35 | $2.33 | 29,629,971 |
| 2020-03-06 | $8.67 | $8.95 | $6.47 | $6.55 | $6.50 | 8,767,078 |
| 2020-03-05 | $9.47 | $9.61 | $8.94 | $9.09 | $9.02 | 4,571,839 |
| 2020-03-04 | $10.07 | $10.09 | $9.52 | $9.77 | $9.70 | 4,294,278 |
| 2020-03-03 | $10.19 | $10.20 | $9.42 | $9.70 | $9.63 | 5,352,815 |
| 2020-03-02 | $10.11 | $10.25 | $9.33 | $10.07 | $9.99 | 6,813,096 |
| 2020-02-28 | $9.02 | $9.64 | $9.00 | $9.64 | $9.57 | 7,321,678 |
| 2020-02-27 | $10.33 | $10.45 | $9.58 | $9.59 | $9.52 | 6,110,488 |
| 2020-02-26 | $11.30 | $11.57 | $10.47 | $10.76 | $10.68 | 7,615,078 |
| 2020-02-25 | $12.26 | $12.26 | $10.58 | $10.87 | $10.79 | 7,670,731 |
| 2020-02-24 | $12.01 | $12.22 | $11.37 | $12.20 | $12.11 | 5,652,428 |
| 2020-02-21 | $12.76 | $12.78 | $12.39 | $12.64 | $12.54 | 1,971,565 |
| 2020-02-20 | $13.21 | $13.65 | $12.97 | $13.01 | $12.91 | 3,555,638 |
| 2020-02-19 | $12.64 | $13.20 | $12.47 | $13.07 | $12.97 | 3,596,511 |
| 2020-02-18 | $12.72 | $12.81 | $12.18 | $12.53 | $12.43 | 3,510,552 |
| 2020-02-14 | $13.11 | $13.17 | $12.76 | $12.94 | $12.84 | 2,881,017 |
| 2020-02-13 | $13.30 | $13.59 | $12.93 | $13.01 | $12.91 | 3,061,690 |
| 2020-02-12 | $13.63 | $13.89 | $13.25 | $13.48 | $13.38 | 2,446,567 |
| 2020-02-11 | $13.52 | $13.76 | $13.18 | $13.24 | $13.14 | 2,995,728 |
| 2020-02-10 | $13.43 | $13.55 | $13.00 | $13.20 | $13.10 | 3,042,437 |
| 2020-02-07 | $14.00 | $14.04 | $13.52 | $13.66 | $13.56 | 2,708,510 |
| 2020-02-06 | $14.96 | $14.96 | $14.06 | $14.31 | $14.20 | 3,136,280 |
| 2020-02-05 | $14.21 | $15.17 | $14.21 | $14.91 | $14.80 | 3,117,846 |
| 2020-02-04 | $14.61 | $14.70 | $14.17 | $14.26 | $14.15 | 2,218,371 |
| 2020-02-03 | $14.59 | $14.84 | $14.12 | $14.22 | $14.11 | 2,017,357 |
| 2020-01-31 | $14.90 | $14.99 | $14.50 | $14.67 | $14.56 | 2,678,498 |
| 2020-01-30 | $14.96 | $15.37 | $14.90 | $15.29 | $15.17 | 1,950,330 |
| 2020-01-29 | $15.65 | $15.82 | $15.17 | $15.29 | $15.17 | 1,602,039 |
| 2020-01-28 | $15.42 | $15.72 | $15.19 | $15.55 | $15.43 | 2,201,790 |
| 2020-01-27 | $15.30 | $15.41 | $15.06 | $15.27 | $15.15 | 2,494,477 |
| 2020-01-24 | $16.08 | $16.08 | $15.34 | $15.80 | $15.68 | 1,934,264 |
| 2020-01-23 | $15.89 | $16.31 | $15.61 | $16.12 | $16.00 | 2,538,765 |
| 2020-01-22 | $16.77 | $16.77 | $16.13 | $16.21 | $16.09 | 2,078,717 |
| 2020-01-21 | $16.75 | $16.88 | $16.48 | $16.76 | $16.63 | 2,671,458 |
| 2020-01-17 | $17.14 | $17.24 | $16.89 | $16.93 | $16.80 | 1,975,403 |
| 2020-01-16 | $17.03 | $17.33 | $16.96 | $17.06 | $16.93 | 1,986,211 |
| 2020-01-15 | $17.09 | $17.20 | $16.65 | $16.91 | $16.78 | 2,595,044 |
| 2020-01-14 | $17.35 | $17.51 | $17.11 | $17.29 | $17.16 | 2,308,690 |
| 2020-01-13 | $18.13 | $18.15 | $17.20 | $17.33 | $17.20 | 2,491,664 |
| 2020-01-10 | $18.22 | $18.39 | $17.87 | $18.21 | $18.07 | 1,956,927 |
| 2020-01-09 | $18.60 | $18.73 | $18.07 | $18.41 | $18.27 | 2,701,783 |
| 2020-01-08 | $19.71 | $19.73 | $18.52 | $18.71 | $18.57 | 2,737,366 |
| 2020-01-07 | $19.43 | $19.67 | $19.28 | $19.66 | $19.51 | 2,014,570 |
| 2020-01-06 | $19.40 | $19.83 | $19.33 | $19.57 | $19.42 | 2,986,110 |
| 2020-01-03 | $18.80 | $19.29 | $18.69 | $19.24 | $19.09 | 3,101,210 |
| 2020-01-02 | $18.18 | $18.25 | $17.97 | $18.15 | $18.01 | 2,487,533 |
| 2019-12-31 | $17.45 | $18.23 | $17.34 | $17.97 | $17.83 | 1,929,516 |
| 2019-12-30 | $17.67 | $17.98 | $17.60 | $17.67 | $17.53 | 1,467,225 |
| 2019-12-27 | $17.98 | $18.00 | $17.61 | $17.64 | $17.50 | 1,729,047 |
| 2019-12-26 | $17.78 | $18.02 | $17.76 | $17.86 | $17.72 | 1,370,285 |
| 2019-12-24 | $17.70 | $17.86 | $17.52 | $17.60 | $17.46 | 594,363 |
| 2019-12-23 | $17.19 | $17.77 | $17.08 | $17.72 | $17.58 | 2,024,904 |
| 2019-12-20 | $17.29 | $17.29 | $16.94 | $17.12 | $16.99 | 4,347,697 |
| 2019-12-19 | $16.90 | $17.58 | $16.84 | $17.27 | $17.14 | 4,618,968 |
| 2019-12-18 | $16.45 | $17.20 | $16.45 | $16.94 | $16.81 | 2,499,455 |
| 2019-12-17 | $16.14 | $16.63 | $16.11 | $16.60 | $16.47 | 2,226,378 |
| 2019-12-16 | $15.81 | $16.60 | $15.76 | $16.08 | $15.96 | 3,366,746 |
| 2019-12-13 | $15.91 | $16.18 | $15.29 | $15.50 | $15.38 | 2,591,346 |
| 2019-12-12 | $15.20 | $15.99 | $15.06 | $15.89 | $15.77 | 2,733,578 |
| 2019-12-11 | $15.04 | $15.29 | $14.93 | $15.09 | $14.97 | 1,546,574 |
| 2019-12-10 | $14.97 | $15.15 | $14.80 | $15.05 | $14.93 | 1,933,193 |
| 2019-12-09 | $14.57 | $15.09 | $14.56 | $14.93 | $14.82 | 3,269,182 |
| 2019-12-06 | $14.44 | $15.01 | $14.32 | $14.82 | $14.71 | 3,350,434 |
| 2019-12-05 | $14.60 | $14.73 | $14.27 | $14.31 | $14.20 | 3,266,973 |
| 2019-12-04 | $14.10 | $14.58 | $13.97 | $14.47 | $14.36 | 2,747,610 |
| 2019-12-03 | $14.10 | $14.18 | $13.56 | $13.70 | $13.59 | 2,897,346 |
| 2019-12-02 | $14.27 | $14.48 | $13.87 | $14.08 | $13.97 | 2,519,167 |
| 2019-11-29 | $14.31 | $14.49 | $14.05 | $14.08 | $13.97 | 936,012 |
| 2019-11-27 | $14.48 | $14.60 | $14.19 | $14.53 | $14.42 | 1,554,496 |
| 2019-11-26 | $15.10 | $15.10 | $14.42 | $14.48 | $14.37 | 1,722,600 |
| 2019-11-25 | $14.30 | $14.97 | $14.20 | $14.96 | $14.85 | 2,364,127 |
| 2019-11-22 | $14.53 | $14.69 | $13.97 | $14.35 | $14.24 | 2,748,693 |
| 2019-11-21 | $14.51 | $14.65 | $14.06 | $14.48 | $14.37 | 2,994,799 |
| 2019-11-20 | $13.99 | $14.64 | $13.70 | $14.33 | $14.22 | 2,549,824 |
| 2019-11-19 | $14.26 | $14.34 | $13.76 | $14.03 | $13.92 | 3,064,409 |
| 2019-11-18 | $14.61 | $14.79 | $13.85 | $14.29 | $14.18 | 2,582,639 |
| 2019-11-15 | $14.65 | $15.02 | $14.54 | $14.85 | $14.74 | 2,349,913 |
| 2019-11-14 | $14.41 | $14.63 | $14.08 | $14.24 | $14.13 | 2,125,795 |
| 2019-11-13 | $14.73 | $14.88 | $14.23 | $14.32 | $14.21 | 2,387,286 |
| 2019-11-12 | $14.97 | $15.17 | $14.68 | $14.89 | $14.78 | 1,888,405 |
| 2019-11-11 | $14.87 | $15.27 | $14.73 | $14.78 | $14.67 | 1,496,837 |
| 2019-11-08 | $14.78 | $15.33 | $14.63 | $15.25 | $15.13 | 1,882,859 |
| 2019-11-07 | $15.33 | $15.56 | $14.96 | $15.05 | $14.93 | 2,469,799 |
| 2019-11-06 | $15.40 | $15.70 | $14.93 | $14.98 | $14.87 | 2,415,740 |
| 2019-11-05 | $15.21 | $16.06 | $15.02 | $15.56 | $15.44 | 3,243,537 |
| 2019-11-04 | $14.89 | $15.38 | $14.82 | $14.96 | $14.85 | 4,076,725 |
| 2019-11-01 | $14.16 | $14.62 | $14.00 | $14.52 | $14.41 | 2,857,719 |
| 2019-10-31 | $13.81 | $14.09 | $13.40 | $13.91 | $13.80 | 3,962,393 |
| 2019-10-30 | $15.26 | $15.30 | $13.61 | $13.90 | $13.79 | 7,185,501 |
| 2019-10-29 | $13.97 | $14.96 | $13.88 | $14.78 | $14.67 | 3,665,958 |
| 2019-10-28 | $14.11 | $14.43 | $13.90 | $14.09 | $13.98 | 2,615,308 |
| 2019-10-25 | $13.59 | $14.13 | $13.49 | $14.03 | $13.92 | 2,629,682 |
| 2019-10-24 | $13.62 | $13.71 | $13.33 | $13.65 | $13.55 | 2,382,211 |
| 2019-10-23 | $13.02 | $13.68 | $12.69 | $13.58 | $13.48 | 2,324,953 |
| 2019-10-22 | $12.51 | $13.51 | $12.47 | $13.02 | $12.92 | 3,262,016 |
| 2019-10-21 | $12.42 | $12.67 | $12.16 | $12.49 | $12.39 | 2,807,664 |
| 2019-10-18 | $13.44 | $13.54 | $12.43 | $12.43 | $12.33 | 3,066,763 |
| 2019-10-17 | $13.25 | $13.61 | $12.85 | $13.48 | $13.38 | 3,186,839 |
| 2019-10-16 | $13.49 | $13.88 | $13.21 | $13.25 | $13.15 | 2,148,367 |
| 2019-10-15 | $13.49 | $13.92 | $13.37 | $13.57 | $13.47 | 2,832,472 |
| 2019-10-14 | $14.04 | $14.24 | $13.33 | $13.63 | $13.53 | 4,352,077 |
| 2019-10-11 | $14.28 | $14.74 | $14.23 | $14.35 | $14.24 | 2,037,933 |
| 2019-10-10 | $14.56 | $14.75 | $13.68 | $14.03 | $13.92 | 4,009,493 |
| 2019-10-09 | $15.16 | $15.21 | $14.44 | $14.52 | $14.41 | 1,800,961 |
| 2019-10-08 | $15.15 | $15.22 | $14.76 | $14.89 | $14.78 | 2,160,328 |
| 2019-10-07 | $15.56 | $15.95 | $15.33 | $15.47 | $15.35 | 1,751,185 |
| 2019-10-04 | $15.97 | $16.34 | $15.34 | $15.61 | $15.49 | 2,199,573 |
| 2019-10-03 | $15.38 | $15.68 | $15.02 | $15.55 | $15.43 | 2,596,397 |
| 2019-10-02 | $15.71 | $16.12 | $15.49 | $15.60 | $15.48 | 1,975,319 |
| 2019-10-01 | $16.65 | $17.06 | $15.84 | $15.85 | $15.73 | 1,891,418 |
| 2019-09-30 | $16.20 | $16.64 | $16.10 | $16.53 | $16.40 | 2,785,317 |
| 2019-09-27 | $15.94 | $16.61 | $15.89 | $16.24 | $16.12 | 1,608,798 |
| 2019-09-26 | $16.66 | $16.76 | $16.15 | $16.33 | $16.20 | 1,623,657 |
| 2019-09-25 | $16.65 | $17.18 | $16.60 | $16.93 | $16.80 | 2,516,806 |
| 2019-09-24 | $17.17 | $17.43 | $16.89 | $16.98 | $16.85 | 1,955,480 |
| 2019-09-23 | $16.71 | $17.46 | $16.71 | $17.31 | $17.18 | 1,734,099 |
| 2019-09-20 | $16.93 | $17.26 | $16.67 | $17.03 | $16.90 | 3,766,869 |
| 2019-09-19 | $16.89 | $16.97 | $16.44 | $16.79 | $16.66 | 3,012,237 |
| 2019-09-18 | $16.92 | $17.04 | $16.45 | $16.60 | $16.47 | 2,834,948 |
| 2019-09-17 | $18.67 | $18.72 | $16.94 | $17.11 | $16.98 | 3,711,232 |
| 2019-09-16 | $17.91 | $19.67 | $17.91 | $19.00 | $18.85 | 6,062,253 |
| 2019-09-13 | $16.74 | $17.28 | $16.41 | $16.52 | $16.39 | 2,342,115 |
| 2019-09-12 | $16.08 | $16.88 | $15.48 | $16.48 | $16.35 | 2,325,222 |
| 2019-09-11 | $16.69 | $17.40 | $16.24 | $16.58 | $16.45 | 2,918,853 |
| 2019-09-10 | $16.89 | $17.51 | $16.43 | $16.52 | $16.39 | 3,681,387 |
| 2019-09-09 | $15.76 | $16.95 | $15.66 | $16.93 | $16.80 | 4,195,542 |
| 2019-09-06 | $15.34 | $15.62 | $14.77 | $15.45 | $15.33 | 2,254,984 |
| 2019-09-05 | $15.49 | $15.96 | $15.36 | $15.55 | $15.43 | 3,191,805 |
| 2019-09-04 | $14.91 | $15.29 | $14.38 | $15.25 | $15.13 | 2,883,838 |
| 2019-09-03 | $15.16 | $15.35 | $14.46 | $14.48 | $14.37 | 2,425,427 |
| 2019-08-30 | $15.84 | $16.05 | $15.40 | $15.65 | $15.53 | 1,341,457 |
| 2019-08-29 | $15.55 | $16.08 | $15.51 | $15.85 | $15.73 | 1,837,674 |
| 2019-08-28 | $14.98 | $15.73 | $14.98 | $15.40 | $15.28 | 1,731,340 |
| 2019-08-27 | $14.92 | $15.10 | $14.63 | $14.80 | $14.69 | 1,977,829 |
| 2019-08-26 | $15.27 | $15.32 | $14.71 | $14.82 | $14.71 | 1,624,298 |
| 2019-08-23 | $15.16 | $15.58 | $14.84 | $14.91 | $14.80 | 2,476,460 |
| 2019-08-22 | $15.90 | $16.17 | $15.61 | $15.62 | $15.50 | 1,548,730 |
| 2019-08-21 | $15.83 | $16.16 | $15.58 | $15.88 | $15.76 | 1,759,411 |
| 2019-08-20 | $15.55 | $15.72 | $15.22 | $15.59 | $15.47 | 1,553,320 |
| 2019-08-19 | $15.42 | $15.82 | $15.27 | $15.74 | $15.62 | 2,814,856 |
| 2019-08-16 | $13.81 | $15.10 | $13.78 | $15.02 | $14.90 | 3,308,819 |
| 2019-08-15 | $13.96 | $14.11 | $13.42 | $13.73 | $13.62 | 2,719,681 |
| 2019-08-14 | $14.44 | $14.70 | $13.92 | $14.03 | $13.92 | 3,938,699 |
| 2019-08-13 | $15.47 | $16.12 | $15.27 | $15.37 | $15.25 | 3,189,282 |
| 2019-08-12 | $15.27 | $15.70 | $14.96 | $15.46 | $15.34 | 4,184,692 |
| 2019-08-09 | $15.28 | $15.61 | $14.89 | $15.35 | $15.23 | 3,775,427 |
| 2019-08-08 | $15.49 | $15.62 | $14.82 | $15.16 | $15.04 | 3,229,597 |
| 2019-08-07 | $15.12 | $15.34 | $14.35 | $15.07 | $14.95 | 3,903,848 |
| 2019-08-06 | $15.56 | $15.56 | $14.25 | $15.22 | $15.10 | 4,120,300 |
| 2019-08-05 | $15.97 | $16.01 | $14.98 | $15.02 | $14.90 | 4,143,828 |
| 2019-08-02 | $17.11 | $17.37 | $16.39 | $16.63 | $16.50 | 3,206,563 |
| 2019-08-01 | $17.59 | $18.53 | $16.16 | $17.01 | $16.88 | 7,532,748 |
| 2019-07-31 | $17.10 | $18.01 | $16.79 | $17.63 | $17.49 | 4,063,995 |
| 2019-07-30 | $16.01 | $17.40 | $15.95 | $17.06 | $16.93 | 4,294,980 |
| 2019-07-29 | $16.73 | $16.75 | $15.99 | $16.19 | $16.07 | 3,163,272 |
| 2019-07-26 | $17.21 | $17.21 | $16.42 | $16.65 | $16.52 | 3,194,963 |
| 2019-07-25 | $18.25 | $18.25 | $17.16 | $17.20 | $17.07 | 2,590,236 |
| 2019-07-24 | $17.98 | $18.58 | $17.92 | $18.07 | $17.93 | 2,274,132 |
| 2019-07-23 | $17.92 | $18.07 | $17.61 | $18.02 | $17.88 | 2,032,598 |
| 2019-07-22 | $17.71 | $17.96 | $17.41 | $17.53 | $17.40 | 1,977,117 |
| 2019-07-19 | $17.64 | $17.84 | $17.45 | $17.66 | $17.52 | 2,134,638 |
| 2019-07-18 | $17.34 | $17.67 | $17.15 | $17.62 | $17.48 | 2,504,291 |
| 2019-07-17 | $18.54 | $18.54 | $17.51 | $17.52 | $17.39 | 2,280,265 |
| 2019-07-16 | $18.91 | $19.07 | $18.54 | $18.58 | $18.44 | 2,583,970 |
| 2019-07-15 | $19.83 | $19.94 | $18.98 | $19.00 | $18.85 | 2,177,559 |
| 2019-07-12 | $19.53 | $19.91 | $19.37 | $19.68 | $19.53 | 1,231,819 |
| 2019-07-11 | $19.84 | $19.95 | $19.29 | $19.63 | $19.48 | 1,431,154 |
| 2019-07-10 | $19.21 | $19.83 | $19.10 | $19.78 | $19.63 | 2,385,295 |
| 2019-07-09 | $18.98 | $19.01 | $18.39 | $18.85 | $18.71 | 1,590,453 |
| 2019-07-08 | $19.01 | $19.95 | $18.92 | $19.06 | $18.91 | 5,475,847 |
| 2019-07-05 | $18.49 | $19.24 | $18.49 | $19.06 | $18.91 | 1,716,221 |
| 2019-07-03 | $18.79 | $18.79 | $18.47 | $18.67 | $18.53 | 1,206,733 |
| 2019-07-02 | $19.42 | $19.43 | $18.47 | $18.69 | $18.55 | 2,203,625 |
| 2019-07-01 | $20.37 | $20.57 | $19.30 | $19.55 | $19.40 | 2,729,090 |
| 2019-06-28 | $19.16 | $19.91 | $19.11 | $19.88 | $19.73 | 7,723,355 |
| 2019-06-27 | $18.90 | $19.07 | $18.58 | $19.05 | $18.90 | 2,037,827 |
| 2019-06-26 | $18.56 | $19.03 | $18.37 | $18.87 | $18.73 | 2,151,885 |
| 2019-06-25 | $18.33 | $18.52 | $18.00 | $18.16 | $18.02 | 2,766,324 |
| 2019-06-24 | $18.75 | $18.86 | $18.18 | $18.31 | $18.17 | 2,225,535 |
| 2019-06-21 | $18.86 | $19.30 | $18.53 | $18.69 | $18.55 | 2,745,043 |
| 2019-06-20 | $18.61 | $19.08 | $18.47 | $18.89 | $18.75 | 3,124,349 |
| 2019-06-19 | $17.66 | $18.23 | $17.35 | $17.94 | $17.80 | 3,777,787 |
| 2019-06-18 | $17.42 | $17.98 | $17.35 | $17.87 | $17.73 | 2,629,149 |
| 2019-06-17 | $16.63 | $17.36 | $16.42 | $17.18 | $17.05 | 2,403,448 |
| 2019-06-14 | $17.36 | $17.50 | $16.71 | $16.85 | $16.72 | 3,152,704 |
| 2019-06-13 | $16.96 | $17.37 | $16.79 | $17.36 | $17.23 | 2,260,302 |
| 2019-06-12 | $17.01 | $17.10 | $16.45 | $16.51 | $16.38 | 2,708,420 |
| 2019-06-11 | $17.26 | $17.71 | $17.07 | $17.31 | $17.18 | 3,670,055 |
| 2019-06-10 | $16.83 | $17.07 | $16.55 | $16.83 | $16.70 | 1,949,278 |
| 2019-06-07 | $16.85 | $17.04 | $16.47 | $16.79 | $16.66 | 3,004,662 |
| 2019-06-06 | $16.09 | $16.46 | $16.00 | $16.28 | $16.16 | 2,770,768 |
| 2019-06-05 | $16.93 | $16.96 | $15.65 | $16.08 | $15.96 | 2,439,771 |
| 2019-06-04 | $16.86 | $17.09 | $16.47 | $16.99 | $16.86 | 1,932,926 |
| 2019-06-03 | $16.64 | $16.91 | $16.41 | $16.66 | $16.53 | 2,543,701 |
| 2019-05-31 | $16.44 | $17.05 | $16.30 | $16.44 | $16.31 | 1,973,817 |
| 2019-05-30 | $17.67 | $17.97 | $16.91 | $16.92 | $16.79 | 1,810,295 |
| 2019-05-29 | $17.21 | $17.76 | $16.84 | $17.72 | $17.58 | 2,179,773 |
| 2019-05-28 | $17.97 | $18.11 | $17.49 | $17.55 | $17.42 | 2,363,146 |
| 2019-05-24 | $18.03 | $18.31 | $17.41 | $17.66 | $17.52 | 2,414,024 |
| 2019-05-23 | $19.11 | $19.11 | $17.72 | $17.81 | $17.67 | 2,880,932 |
| 2019-05-22 | $20.55 | $20.75 | $19.63 | $19.66 | $19.51 | 1,844,382 |
| 2019-05-21 | $20.17 | $20.75 | $19.99 | $20.71 | $20.55 | 1,096,526 |
| 2019-05-20 | $19.99 | $20.26 | $19.85 | $20.01 | $19.86 | 1,166,243 |
| 2019-05-17 | $20.44 | $20.59 | $19.99 | $20.00 | $19.85 | 1,246,564 |
| 2019-05-16 | $20.78 | $21.19 | $20.54 | $20.80 | $20.64 | 1,627,659 |
| 2019-05-15 | $19.72 | $20.82 | $19.62 | $20.62 | $20.46 | 1,477,810 |
| 2019-05-14 | $19.49 | $20.28 | $19.37 | $20.01 | $19.86 | 2,359,537 |
| 2019-05-13 | $19.68 | $19.96 | $19.27 | $19.33 | $19.18 | 2,206,786 |
| 2019-05-10 | $19.75 | $20.02 | $19.23 | $19.92 | $19.77 | 1,598,319 |
| 2019-05-09 | $19.43 | $20.09 | $19.24 | $19.93 | $19.78 | 1,972,508 |
| 2019-05-08 | $19.09 | $19.86 | $19.08 | $19.65 | $19.50 | 2,025,276 |
| 2019-05-07 | $19.06 | $19.18 | $18.59 | $19.02 | $18.87 | 1,733,029 |
| 2019-05-06 | $18.57 | $19.62 | $18.45 | $19.48 | $19.33 | 1,713,739 |
| 2019-05-03 | $18.71 | $19.23 | $18.39 | $19.15 | $19.00 | 1,924,381 |
| 2019-05-02 | $18.55 | $18.80 | $17.76 | $18.44 | $18.30 | 3,526,169 |
| 2019-05-01 | $19.75 | $19.90 | $18.74 | $18.74 | $18.60 | 3,363,661 |
| 2019-04-30 | $20.05 | $20.10 | $19.30 | $19.69 | $19.54 | 1,680,840 |
| 2019-04-29 | $19.62 | $19.93 | $19.35 | $19.78 | $19.63 | 1,470,747 |
| 2019-04-26 | $20.40 | $20.45 | $19.45 | $19.72 | $19.57 | 2,245,561 |
| 2019-04-25 | $21.20 | $21.37 | $20.72 | $20.73 | $20.57 | 1,418,447 |
| 2019-04-24 | $22.00 | $22.01 | $21.19 | $21.20 | $21.04 | 1,594,620 |
| 2019-04-23 | $21.78 | $22.25 | $21.39 | $21.80 | $21.63 | 1,741,047 |
| 2019-04-22 | $21.20 | $21.93 | $20.93 | $21.89 | $21.72 | 2,105,053 |
| 2019-04-18 | $20.85 | $21.07 | $20.70 | $20.82 | $20.66 | 1,523,114 |
| 2019-04-17 | $21.25 | $21.30 | $20.76 | $20.93 | $20.77 | 1,458,213 |
| 2019-04-16 | $20.95 | $21.20 | $20.59 | $21.05 | $20.89 | 1,503,003 |
| 2019-04-15 | $20.78 | $21.06 | $20.50 | $20.82 | $20.66 | 2,207,354 |
| 2019-04-12 | $20.50 | $21.00 | $20.41 | $20.95 | $20.79 | 3,636,681 |
| 2019-04-11 | $20.07 | $20.18 | $18.75 | $19.42 | $19.27 | 3,460,582 |
| 2019-04-10 | $20.22 | $20.35 | $19.85 | $20.28 | $20.12 | 1,947,427 |
| 2019-04-09 | $19.92 | $20.32 | $19.61 | $19.95 | $19.80 | 3,005,577 |
| 2019-04-08 | $19.64 | $20.38 | $19.64 | $19.94 | $19.79 | 2,536,897 |
| 2019-04-05 | $18.54 | $19.77 | $18.54 | $19.54 | $19.39 | 2,690,957 |
| 2019-04-04 | $17.92 | $18.66 | $17.91 | $18.48 | $18.34 | 3,069,129 |
| 2019-04-03 | $19.52 | $19.66 | $17.93 | $17.97 | $17.83 | 3,014,647 |
| 2019-04-02 | $19.61 | $19.93 | $19.29 | $19.46 | $19.31 | 2,247,911 |
| 2019-04-01 | $19.59 | $19.74 | $19.32 | $19.60 | $19.45 | 1,413,212 |
| 2019-03-29 | $20.05 | $20.13 | $19.14 | $19.33 | $19.18 | 2,271,055 |
| 2019-03-28 | $19.44 | $20.03 | $19.40 | $19.69 | $19.54 | 3,751,908 |
| 2019-03-27 | $19.55 | $19.96 | $19.35 | $19.62 | $19.47 | 2,107,503 |
| 2019-03-26 | $19.28 | $19.98 | $19.17 | $19.51 | $19.36 | 2,142,635 |
| 2019-03-25 | $18.80 | $18.94 | $18.26 | $18.84 | $18.70 | 1,872,534 |
| 2019-03-22 | $19.63 | $19.69 | $18.59 | $18.91 | $18.76 | 2,727,262 |
| 2019-03-21 | $19.59 | $20.26 | $19.52 | $20.00 | $19.85 | 2,815,062 |
| 2019-03-20 | $18.96 | $20.08 | $18.90 | $19.65 | $19.50 | 2,775,595 |
| 2019-03-19 | $19.32 | $19.48 | $18.96 | $19.06 | $18.91 | 3,023,263 |
| 2019-03-18 | $18.69 | $19.20 | $18.64 | $19.13 | $18.98 | 3,175,572 |
| 2019-03-15 | $18.22 | $18.86 | $18.18 | $18.69 | $18.55 | 3,377,508 |
| 2019-03-14 | $18.54 | $18.83 | $18.48 | $18.53 | $18.39 | 1,879,036 |
| 2019-03-13 | $18.51 | $19.06 | $18.30 | $18.60 | $18.46 | 3,540,378 |
| 2019-03-12 | $17.32 | $18.25 | $17.21 | $18.19 | $18.05 | 3,134,985 |
| 2019-03-11 | $16.93 | $17.34 | $16.71 | $17.17 | $17.04 | 1,623,099 |
| 2019-03-08 | $17.00 | $17.00 | $16.38 | $16.70 | $16.57 | 1,804,975 |
| 2019-03-07 | $17.51 | $17.63 | $17.11 | $17.18 | $17.05 | 1,525,091 |
| 2019-03-06 | $18.18 | $18.18 | $17.32 | $17.47 | $17.34 | 2,802,872 |
| 2019-03-05 | $18.04 | $18.35 | $17.60 | $18.32 | $18.18 | 2,244,048 |
| 2019-03-04 | $18.22 | $18.32 | $17.63 | $17.99 | $17.85 | 2,658,583 |
| 2019-03-01 | $18.78 | $19.16 | $17.87 | $18.03 | $17.89 | 3,544,411 |
| 2019-02-28 | $19.06 | $19.21 | $18.57 | $18.60 | $18.46 | 3,536,064 |
| 2019-02-27 | $19.34 | $19.88 | $18.30 | $18.99 | $18.84 | 5,300,279 |
| 2019-02-26 | $18.93 | $19.32 | $17.81 | $17.91 | $17.77 | 4,242,736 |
| 2019-02-25 | $18.52 | $18.96 | $18.42 | $18.85 | $18.71 | 2,277,333 |
| 2019-02-22 | $18.28 | $18.82 | $18.21 | $18.70 | $18.56 | 2,014,531 |
| 2019-02-21 | $18.89 | $18.99 | $18.00 | $18.06 | $17.92 | 2,098,688 |
| 2019-02-20 | $18.70 | $19.02 | $18.46 | $18.94 | $18.79 | 1,868,625 |
| 2019-02-19 | $19.35 | $19.54 | $18.65 | $18.70 | $18.56 | 1,733,760 |
| 2019-02-15 | $18.50 | $19.32 | $18.39 | $19.31 | $19.16 | 2,972,536 |
| 2019-02-14 | $17.83 | $18.42 | $17.65 | $18.22 | $18.08 | 1,484,407 |
| 2019-02-13 | $17.79 | $18.23 | $17.66 | $17.87 | $17.73 | 2,321,215 |
| 2019-02-12 | $17.78 | $18.05 | $17.36 | $17.64 | $17.50 | 1,761,487 |
| 2019-02-11 | $17.10 | $17.46 | $16.84 | $17.41 | $17.28 | 1,507,810 |
| 2019-02-08 | $17.45 | $17.68 | $16.74 | $17.26 | $17.13 | 2,808,171 |
| 2019-02-07 | $18.39 | $18.43 | $17.20 | $17.54 | $17.41 | 2,794,505 |
| 2019-02-06 | $18.69 | $18.98 | $18.50 | $18.59 | $18.45 | 1,553,530 |
| 2019-02-05 | $19.53 | $19.63 | $18.84 | $18.87 | $18.73 | 1,731,896 |
| 2019-02-04 | $19.40 | $19.59 | $19.21 | $19.58 | $19.43 | 927,102 |
| 2019-02-01 | $19.57 | $19.82 | $19.35 | $19.66 | $19.51 | 1,611,447 |
| 2019-01-31 | $20.07 | $20.18 | $19.28 | $19.50 | $19.35 | 2,414,559 |
| 2019-01-30 | $19.31 | $19.90 | $19.02 | $19.86 | $19.71 | 1,985,070 |
| 2019-01-29 | $19.08 | $19.41 | $18.73 | $19.24 | $19.09 | 2,004,132 |
| 2019-01-28 | $19.04 | $19.04 | $18.41 | $18.89 | $18.75 | 1,834,886 |
| 2019-01-25 | $18.83 | $19.55 | $18.80 | $19.29 | $19.14 | 1,976,574 |
| 2019-01-24 | $18.46 | $18.80 | $18.32 | $18.72 | $18.58 | 1,353,004 |
| 2019-01-23 | $19.03 | $19.13 | $18.32 | $18.52 | $18.38 | 1,795,019 |
| 2019-01-22 | $19.60 | $19.60 | $18.73 | $18.81 | $18.67 | 2,052,264 |
| 2019-01-18 | $19.70 | $19.94 | $19.30 | $19.92 | $19.77 | 1,551,981 |
| 2019-01-17 | $19.27 | $19.47 | $18.92 | $19.41 | $19.26 | 1,785,937 |
| 2019-01-16 | $19.22 | $19.82 | $19.22 | $19.51 | $19.36 | 1,581,097 |
| 2019-01-15 | $19.17 | $19.62 | $18.98 | $19.43 | $19.28 | 1,913,906 |
| 2019-01-14 | $18.95 | $19.28 | $18.47 | $18.95 | $18.80 | 1,898,981 |
| 2019-01-11 | $19.39 | $19.48 | $18.98 | $19.34 | $19.19 | 2,266,138 |
| 2019-01-10 | $19.41 | $20.03 | $19.23 | $19.78 | $19.63 | 2,355,149 |
| 2019-01-09 | $19.27 | $19.80 | $18.78 | $19.76 | $19.61 | 2,722,520 |
| 2019-01-08 | $18.65 | $19.01 | $18.22 | $18.90 | $18.76 | 3,145,383 |
| 2019-01-07 | $17.05 | $18.45 | $16.78 | $18.26 | $18.12 | 3,888,241 |
| 2019-01-04 | $16.37 | $17.16 | $16.10 | $17.03 | $16.90 | 3,369,487 |
| 2019-01-03 | $16.09 | $16.43 | $15.48 | $15.93 | $15.81 | 2,089,925 |
| 2019-01-02 | $15.08 | $16.11 | $14.80 | $16.07 | $15.95 | 2,266,328 |
| 2018-12-31 | $15.65 | $15.83 | $15.24 | $15.53 | $15.41 | 1,730,926 |
| 2018-12-28 | $15.92 | $16.02 | $15.44 | $15.49 | $15.37 | 1,809,514 |
| 2018-12-27 | $15.50 | $15.84 | $15.07 | $15.83 | $15.71 | 2,380,746 |
| 2018-12-26 | $14.34 | $15.94 | $13.97 | $15.89 | $15.77 | 3,433,840 |
| 2018-12-24 | $14.47 | $14.75 | $14.00 | $14.12 | $14.01 | 1,167,139 |
| 2018-12-21 | $15.56 | $15.56 | $14.57 | $14.76 | $14.65 | 5,661,427 |
| 2018-12-20 | $15.71 | $16.27 | $15.61 | $15.64 | $15.52 | 2,391,388 |
| 2018-12-19 | $16.52 | $17.01 | $15.93 | $16.14 | $16.02 | 2,146,801 |
| 2018-12-18 | $16.87 | $17.25 | $16.37 | $16.49 | $16.36 | 2,793,407 |
| 2018-12-17 | $17.20 | $17.51 | $16.67 | $16.78 | $16.65 | 2,342,586 |
| 2018-12-14 | $18.31 | $18.43 | $17.22 | $17.37 | $17.24 | 3,092,744 |
| 2018-12-13 | $18.94 | $19.28 | $18.34 | $18.57 | $18.43 | 2,852,594 |
| 2018-12-12 | $19.37 | $19.90 | $18.98 | $19.09 | $18.94 | 3,078,435 |
| 2018-12-11 | $19.76 | $20.15 | $18.98 | $19.08 | $18.93 | 3,237,918 |
| 2018-12-10 | $20.88 | $21.41 | $19.43 | $19.69 | $19.54 | 2,600,915 |
| 2018-12-07 | $22.20 | $22.40 | $21.25 | $21.29 | $21.13 | 2,365,478 |
| 2018-12-06 | $22.80 | $22.80 | $21.34 | $21.74 | $21.57 | 2,257,872 |
| 2018-12-04 | $24.36 | $24.43 | $23.34 | $23.37 | $23.19 | 2,100,623 |
| 2018-12-03 | $23.93 | $24.66 | $23.76 | $24.36 | $24.17 | 2,709,352 |
| 2018-11-30 | $22.97 | $23.20 | $22.38 | $22.80 | $22.63 | 2,318,525 |
| 2018-11-29 | $22.82 | $23.60 | $22.75 | $23.34 | $23.16 | 1,959,463 |
| 2018-11-28 | $22.14 | $22.73 | $21.43 | $22.73 | $22.56 | 1,846,786 |
| 2018-11-27 | $22.64 | $22.80 | $21.89 | $21.94 | $21.77 | 1,653,883 |
| 2018-11-26 | $22.80 | $23.38 | $22.53 | $22.74 | $22.57 | 1,646,067 |
| 2018-11-23 | $22.23 | $23.04 | $22.20 | $22.30 | $22.13 | 738,204 |
| 2018-11-21 | $23.58 | $23.79 | $23.18 | $23.39 | $23.21 | 1,063,916 |
| 2018-11-20 | $23.88 | $23.89 | $22.60 | $22.99 | $22.81 | 2,149,262 |
| 2018-11-19 | $24.00 | $24.75 | $23.91 | $24.45 | $24.26 | 1,644,953 |
| 2018-11-16 | $24.53 | $25.48 | $24.45 | $24.71 | $24.52 | 2,441,678 |
| 2018-11-15 | $23.68 | $24.85 | $23.66 | $24.68 | $24.49 | 1,370,853 |
| 2018-11-14 | $24.40 | $24.91 | $23.84 | $23.90 | $23.72 | 1,851,773 |
| 2018-11-13 | $24.65 | $25.08 | $23.74 | $23.83 | $23.65 | 2,076,066 |
| 2018-11-12 | $26.90 | $26.94 | $24.76 | $24.79 | $24.60 | 1,675,835 |
| 2018-11-09 | $26.41 | $26.75 | $25.66 | $26.56 | $26.36 | 1,969,065 |
| 2018-11-08 | $28.61 | $28.76 | $26.70 | $26.99 | $26.78 | 1,534,234 |
| 2018-11-07 | $28.30 | $28.79 | $27.99 | $28.69 | $28.47 | 1,377,432 |
| 2018-11-06 | $28.17 | $28.34 | $27.41 | $27.55 | $27.34 | 1,018,738 |
| 2018-11-05 | $28.39 | $28.39 | $27.52 | $28.13 | $27.91 | 1,918,248 |
| 2018-11-02 | $28.97 | $29.02 | $27.23 | $27.38 | $27.17 | 3,000,455 |
| 2018-11-01 | $29.35 | $30.00 | $28.09 | $28.92 | $28.70 | 3,087,576 |
| 2018-10-31 | $29.30 | $29.61 | $28.75 | $28.84 | $28.62 | 2,103,169 |
| 2018-10-30 | $27.53 | $28.89 | $27.22 | $28.84 | $28.62 | 1,399,158 |
| 2018-10-29 | $28.94 | $29.11 | $27.38 | $27.88 | $27.67 | 1,834,556 |
| 2018-10-26 | $28.28 | $29.37 | $27.72 | $28.84 | $28.62 | 1,088,951 |
| 2018-10-25 | $28.33 | $29.06 | $27.82 | $28.85 | $28.63 | 1,260,414 |
| 2018-10-24 | $30.06 | $30.37 | $27.87 | $27.88 | $27.67 | 1,762,430 |
| 2018-10-23 | $30.82 | $30.88 | $29.44 | $29.79 | $29.56 | 1,893,492 |
| 2018-10-22 | $31.62 | $31.73 | $30.93 | $31.51 | $31.27 | 858,370 |
| 2018-10-19 | $31.84 | $32.53 | $31.39 | $31.74 | $31.50 | 1,265,593 |
| 2018-10-18 | $31.50 | $32.16 | $31.26 | $31.69 | $31.45 | 1,279,883 |
| 2018-10-17 | $31.81 | $32.13 | $31.31 | $31.98 | $31.73 | 1,143,765 |
| 2018-10-16 | $31.77 | $32.22 | $31.46 | $32.07 | $31.82 | 959,252 |
| 2018-10-15 | $31.36 | $31.77 | $30.63 | $31.56 | $31.32 | 850,822 |
| 2018-10-12 | $30.98 | $31.19 | $30.13 | $31.10 | $30.86 | 1,460,041 |
| 2018-10-11 | $31.75 | $31.79 | $30.27 | $30.30 | $30.07 | 2,054,856 |
| 2018-10-10 | $33.66 | $33.75 | $31.79 | $32.16 | $31.91 | 1,684,610 |
| 2018-10-09 | $33.05 | $34.09 | $32.95 | $33.63 | $33.37 | 970,306 |
| 2018-10-08 | $33.13 | $33.33 | $32.51 | $32.85 | $32.60 | 903,374 |
| 2018-10-05 | $33.86 | $34.22 | $33.08 | $33.51 | $33.25 | 1,034,618 |
| 2018-10-04 | $34.04 | $34.91 | $33.85 | $33.91 | $33.65 | 1,554,342 |
| 2018-10-03 | $33.28 | $34.24 | $33.03 | $34.22 | $33.96 | 968,877 |
| 2018-10-02 | $33.10 | $33.72 | $32.94 | $33.11 | $32.86 | 972,900 |
| 2018-10-01 | $33.28 | $33.45 | $32.68 | $33.00 | $32.75 | 1,028,183 |
| 2018-09-28 | $32.88 | $33.55 | $32.88 | $33.05 | $32.80 | 1,029,829 |
| 2018-09-27 | $32.57 | $33.24 | $32.21 | $33.01 | $32.76 | 1,269,011 |
| 2018-09-26 | $32.48 | $33.10 | $32.02 | $32.06 | $31.81 | 1,021,210 |
| 2018-09-25 | $32.65 | $33.51 | $32.43 | $32.86 | $32.61 | 1,635,312 |
| 2018-09-24 | $33.21 | $33.68 | $32.39 | $33.19 | $32.94 | 1,279,299 |
| 2018-09-21 | $32.15 | $32.67 | $31.87 | $32.52 | $32.27 | 2,323,072 |
| 2018-09-20 | $32.64 | $32.82 | $31.85 | $32.11 | $31.86 | 814,599 |
| 2018-09-19 | $31.85 | $32.67 | $31.82 | $32.42 | $32.17 | 1,038,974 |
| 2018-09-18 | $31.23 | $31.87 | $31.13 | $31.74 | $31.50 | 1,311,581 |
| 2018-09-17 | $31.15 | $31.69 | $30.63 | $30.88 | $30.64 | 1,260,993 |
| 2018-09-14 | $30.99 | $31.46 | $30.73 | $31.05 | $30.81 | 1,830,555 |
| 2018-09-13 | $32.47 | $32.94 | $30.81 | $31.13 | $30.89 | 3,468,948 |
| 2018-09-12 | $32.60 | $33.57 | $32.47 | $33.46 | $33.20 | 1,332,858 |
| 2018-09-11 | $30.69 | $32.41 | $30.69 | $32.08 | $31.83 | 1,062,454 |
| 2018-09-10 | $31.06 | $31.36 | $30.74 | $30.85 | $30.61 | 824,509 |
| 2018-09-07 | $30.97 | $31.20 | $30.53 | $30.82 | $30.58 | 1,103,426 |
| 2018-09-06 | $31.86 | $31.91 | $31.15 | $31.29 | $31.05 | 1,264,249 |
| 2018-09-05 | $31.75 | $31.85 | $31.08 | $31.81 | $31.57 | 1,168,566 |
| 2018-09-04 | $32.90 | $33.08 | $31.89 | $31.98 | $31.73 | 972,079 |
| 2018-08-31 | $33.30 | $33.43 | $32.57 | $32.74 | $32.49 | 991,917 |
| 2018-08-30 | $32.85 | $33.67 | $32.82 | $33.52 | $33.26 | 1,031,944 |
| 2018-08-29 | $32.46 | $32.97 | $32.26 | $32.83 | $32.58 | 946,428 |
| 2018-08-28 | $32.63 | $32.90 | $32.01 | $32.23 | $31.98 | 722,457 |
| 2018-08-27 | $32.65 | $32.94 | $32.56 | $32.58 | $32.33 | 827,963 |
| 2018-08-24 | $32.59 | $33.01 | $32.40 | $32.61 | $32.36 | 654,244 |
| 2018-08-23 | $32.31 | $32.52 | $31.99 | $32.20 | $31.95 | 899,497 |
| 2018-08-22 | $32.00 | $32.67 | $31.89 | $32.56 | $32.31 | 858,040 |
| 2018-08-21 | $31.00 | $31.94 | $30.91 | $31.67 | $31.43 | 1,416,556 |
| 2018-08-20 | $30.56 | $31.02 | $30.39 | $30.52 | $30.29 | 700,891 |
| 2018-08-17 | $30.22 | $31.48 | $30.22 | $30.59 | $30.36 | 1,029,256 |
| 2018-08-16 | $30.03 | $30.45 | $29.87 | $30.09 | $29.86 | 996,102 |
| 2018-08-15 | $30.90 | $31.37 | $29.37 | $29.79 | $29.56 | 1,948,787 |
| 2018-08-14 | $31.82 | $32.33 | $31.40 | $31.65 | $31.41 | 1,176,174 |
| 2018-08-13 | $32.65 | $32.84 | $31.40 | $31.42 | $31.18 | 1,412,038 |
| 2018-08-10 | $31.95 | $32.85 | $31.89 | $32.72 | $32.47 | 1,067,437 |
| 2018-08-09 | $31.60 | $32.41 | $31.55 | $32.01 | $31.76 | 1,537,328 |
| 2018-08-08 | $31.75 | $31.98 | $31.09 | $31.57 | $31.33 | 1,681,009 |
| 2018-08-07 | $31.59 | $32.53 | $31.42 | $31.98 | $31.73 | 1,902,592 |
| 2018-08-06 | $31.29 | $31.86 | $31.00 | $31.33 | $31.09 | 1,449,955 |
| 2018-08-03 | $32.67 | $33.08 | $31.09 | $31.14 | $30.90 | 2,989,457 |
| 2018-08-02 | $32.15 | $34.44 | $31.70 | $32.78 | $32.53 | 3,111,176 |
| 2018-08-01 | $33.05 | $33.41 | $32.58 | $33.19 | $32.94 | 1,568,046 |
| 2018-07-31 | $33.47 | $33.72 | $32.82 | $33.50 | $33.24 | 1,345,680 |
| 2018-07-30 | $33.35 | $33.86 | $33.10 | $33.53 | $33.27 | 1,815,318 |
| 2018-07-27 | $32.77 | $33.60 | $32.70 | $32.82 | $32.57 | 1,245,712 |
| 2018-07-26 | $32.97 | $33.35 | $32.76 | $32.98 | $32.73 | 978,660 |
| 2018-07-25 | $32.33 | $32.91 | $31.92 | $32.83 | $32.58 | 1,168,904 |
| 2018-07-24 | $32.48 | $32.87 | $32.21 | $32.35 | $32.10 | 1,098,386 |
| 2018-07-23 | $31.99 | $32.30 | $31.71 | $31.94 | $31.69 | 1,221,229 |
| 2018-07-20 | $32.41 | $32.72 | $31.81 | $31.98 | $31.73 | 1,307,025 |
| 2018-07-19 | $31.44 | $32.40 | $31.42 | $32.33 | $32.08 | 1,222,317 |
| 2018-07-18 | $31.71 | $32.04 | $31.03 | $31.74 | $31.50 | 1,187,698 |
| 2018-07-17 | $31.52 | $32.26 | $31.34 | $32.02 | $31.77 | 693,188 |
| 2018-07-16 | $31.05 | $31.77 | $30.91 | $31.67 | $31.43 | 1,013,799 |
| 2018-07-13 | $31.87 | $32.60 | $31.71 | $31.81 | $31.57 | 943,570 |
| 2018-07-12 | $31.88 | $32.26 | $31.21 | $31.93 | $31.69 | 1,773,300 |
| 2018-07-11 | $32.37 | $33.18 | $31.62 | $31.73 | $31.49 | 1,928,386 |
| 2018-07-10 | $32.92 | $33.43 | $32.70 | $32.99 | $32.74 | 1,932,680 |
| 2018-07-09 | $31.35 | $32.62 | $31.27 | $32.52 | $32.27 | 2,248,828 |
| 2018-07-06 | $29.63 | $31.39 | $29.58 | $30.94 | $30.70 | 2,126,454 |
| 2018-07-05 | $29.83 | $30.02 | $29.19 | $29.88 | $29.65 | 1,599,068 |
| 2018-07-03 | $30.05 | $30.30 | $29.28 | $29.65 | $29.42 | 1,132,065 |
| 2018-07-02 | $29.76 | $29.77 | $29.00 | $29.21 | $28.99 | 1,384,723 |
| 2018-06-29 | $30.48 | $31.41 | $30.00 | $30.05 | $29.82 | 2,761,409 |
| 2018-06-28 | $30.14 | $30.38 | $29.68 | $30.14 | $29.91 | 2,197,521 |
| 2018-06-27 | $29.19 | $30.30 | $29.12 | $30.06 | $29.83 | 2,816,501 |
| 2018-06-26 | $27.52 | $28.92 | $27.29 | $28.81 | $28.59 | 2,166,019 |
| 2018-06-25 | $27.90 | $28.03 | $27.22 | $27.40 | $27.19 | 1,367,085 |
| 2018-06-22 | $28.39 | $28.60 | $27.62 | $27.86 | $27.65 | 2,265,394 |
| 2018-06-21 | $28.07 | $28.43 | $26.87 | $27.02 | $26.81 | 2,158,211 |
| 2018-06-20 | $27.95 | $28.58 | $27.70 | $28.44 | $28.22 | 2,600,101 |
| 2018-06-19 | $25.80 | $27.75 | $25.79 | $27.69 | $27.48 | 2,623,349 |
| 2018-06-18 | $26.19 | $26.85 | $26.18 | $26.30 | $26.10 | 1,563,418 |
| 2018-06-15 | $26.21 | $26.41 | $25.80 | $26.13 | $25.93 | 3,438,446 |
| 2018-06-14 | $27.03 | $27.08 | $26.27 | $26.43 | $26.23 | 1,386,560 |
| 2018-06-13 | $26.53 | $26.99 | $26.37 | $26.61 | $26.41 | 1,487,033 |
| 2018-06-12 | $25.91 | $26.76 | $25.71 | $26.63 | $26.43 | 2,097,021 |
| 2018-06-11 | $25.88 | $26.31 | $25.67 | $25.91 | $25.71 | 1,346,674 |
| 2018-06-08 | $26.93 | $27.15 | $25.72 | $25.97 | $25.77 | 2,083,711 |
| 2018-06-07 | $26.04 | $27.13 | $26.04 | $26.93 | $26.72 | 1,887,706 |
| 2018-06-06 | $26.20 | $26.27 | $25.65 | $25.91 | $25.71 | 1,948,124 |
| 2018-06-05 | $25.57 | $26.12 | $25.47 | $25.93 | $25.73 | 1,845,436 |
| 2018-06-04 | $26.45 | $26.65 | $25.53 | $25.78 | $25.58 | 2,426,642 |
| 2018-06-01 | $28.07 | $28.27 | $25.57 | $26.40 | $26.20 | 3,859,149 |
| 2018-05-31 | $28.76 | $29.31 | $28.04 | $28.07 | $27.85 | 2,092,020 |
| 2018-05-30 | $28.79 | $29.26 | $28.58 | $29.06 | $28.84 | 1,941,857 |
| 2018-05-29 | $28.37 | $28.88 | $28.02 | $28.48 | $28.26 | 1,868,660 |
| 2018-05-25 | $28.82 | $29.10 | $28.20 | $28.67 | $28.45 | 2,599,917 |
| 2018-05-24 | $30.51 | $30.88 | $29.77 | $29.79 | $29.56 | 1,831,545 |
| 2018-05-23 | $31.61 | $32.00 | $30.87 | $31.06 | $30.82 | 1,501,815 |
| 2018-05-22 | $33.18 | $33.50 | $31.69 | $31.80 | $31.56 | 1,283,767 |
| 2018-05-21 | $33.67 | $33.67 | $32.57 | $33.12 | $32.87 | 1,645,929 |
| 2018-05-18 | $34.35 | $34.35 | $32.93 | $33.21 | $32.96 | 1,530,543 |
| 2018-05-17 | $33.42 | $34.35 | $33.34 | $34.28 | $34.02 | 1,922,303 |
| 2018-05-16 | $32.98 | $33.34 | $32.27 | $33.23 | $32.98 | 2,978,552 |
| 2018-05-15 | $32.50 | $33.05 | $32.25 | $32.87 | $32.62 | 7,018,126 |
| 2018-05-14 | $33.84 | $34.21 | $33.68 | $33.81 | $33.55 | 816,547 |
| 2018-05-11 | $34.30 | $34.66 | $33.59 | $33.78 | $33.52 | 762,357 |
| 2018-05-10 | $34.83 | $34.83 | $33.68 | $34.13 | $33.87 | 1,070,388 |
| 2018-05-09 | $34.33 | $35.22 | $34.11 | $34.19 | $33.93 | 2,004,088 |
| 2018-05-08 | $32.40 | $33.64 | $31.60 | $33.59 | $33.33 | 1,814,382 |
| 2018-05-07 | $31.97 | $33.45 | $31.94 | $32.57 | $32.32 | 2,276,883 |
| 2018-05-04 | $30.96 | $31.64 | $30.55 | $31.51 | $31.27 | 1,330,129 |
| 2018-05-03 | $32.21 | $33.20 | $30.69 | $31.00 | $30.76 | 1,889,467 |
| 2018-05-02 | $32.61 | $33.39 | $32.48 | $32.59 | $32.34 | 1,287,901 |
| 2018-05-01 | $32.53 | $32.81 | $32.06 | $32.66 | $32.41 | 943,690 |
| 2018-04-30 | $32.32 | $33.54 | $32.28 | $32.74 | $32.49 | 1,187,267 |
| 2018-04-27 | $33.12 | $33.32 | $32.44 | $32.45 | $32.20 | 1,012,835 |
| 2018-04-26 | $33.91 | $34.06 | $33.14 | $33.35 | $33.09 | 1,212,286 |
| 2018-04-25 | $33.28 | $34.02 | $33.03 | $33.72 | $33.46 | 903,955 |
| 2018-04-24 | $33.60 | $34.23 | $32.85 | $33.30 | $33.04 | 1,217,125 |
| 2018-04-23 | $32.86 | $33.78 | $32.61 | $33.72 | $33.46 | 844,672 |
| 2018-04-20 | $32.93 | $33.34 | $32.32 | $33.02 | $32.77 | 788,565 |
| 2018-04-19 | $32.86 | $33.74 | $32.62 | $33.08 | $32.83 | 1,223,834 |
| 2018-04-18 | $32.44 | $33.18 | $31.92 | $32.75 | $32.50 | 1,290,571 |
| 2018-04-17 | $31.39 | $32.33 | $31.13 | $32.08 | $31.83 | 887,728 |
| 2018-04-16 | $31.53 | $31.74 | $31.06 | $31.39 | $31.15 | 965,822 |
| 2018-04-13 | $31.17 | $31.60 | $30.86 | $31.39 | $31.15 | 1,121,459 |
| 2018-04-12 | $30.98 | $31.02 | $30.27 | $30.63 | $30.40 | 1,079,609 |
| 2018-04-11 | $29.75 | $31.26 | $29.73 | $30.86 | $30.62 | 1,773,050 |
| 2018-04-10 | $28.88 | $29.93 | $28.47 | $29.82 | $29.59 | 1,706,123 |
| 2018-04-09 | $27.81 | $28.45 | $27.67 | $27.94 | $27.73 | 1,355,249 |
| 2018-04-06 | $28.63 | $28.90 | $26.97 | $27.60 | $27.39 | 1,706,564 |
| 2018-04-05 | $28.79 | $29.12 | $28.61 | $28.93 | $28.71 | 1,548,323 |
| 2018-04-04 | $28.21 | $28.83 | $27.97 | $28.69 | $28.47 | 932,873 |
| 2018-04-03 | $28.33 | $28.96 | $27.71 | $28.87 | $28.65 | 1,229,859 |
| 2018-04-02 | $29.67 | $29.69 | $27.53 | $28.10 | $27.88 | 1,015,531 |
| 2018-03-29 | $28.90 | $30.03 | $28.78 | $29.91 | $29.68 | 1,140,872 |
| 2018-03-28 | $28.38 | $28.79 | $28.22 | $28.75 | $28.53 | 950,180 |
| 2018-03-27 | $29.34 | $29.40 | $28.17 | $28.32 | $28.10 | 1,480,795 |
| 2018-03-26 | $29.75 | $29.75 | $28.76 | $29.37 | $29.14 | 938,387 |
| 2018-03-23 | $29.32 | $29.98 | $28.89 | $29.11 | $28.89 | 990,858 |
| 2018-03-22 | $29.41 | $29.80 | $29.15 | $29.20 | $28.98 | 832,819 |
| 2018-03-21 | $29.14 | $30.22 | $29.01 | $29.89 | $29.66 | 968,881 |
| 2018-03-20 | $28.26 | $29.07 | $28.23 | $28.83 | $28.61 | 758,239 |
| 2018-03-19 | $28.62 | $28.73 | $27.64 | $28.00 | $27.79 | 1,050,803 |
| 2018-03-16 | $28.57 | $29.07 | $28.28 | $28.87 | $28.65 | 1,427,207 |
| 2018-03-15 | $29.18 | $29.47 | $28.45 | $28.52 | $28.30 | 1,122,147 |
| 2018-03-14 | $29.02 | $29.25 | $28.78 | $28.86 | $28.64 | 598,083 |
| 2018-03-13 | $29.53 | $29.67 | $28.80 | $28.92 | $28.70 | 694,081 |
| 2018-03-12 | $29.23 | $29.93 | $29.11 | $29.32 | $29.10 | 948,731 |
| 2018-03-09 | $28.58 | $29.35 | $28.58 | $29.33 | $29.11 | 1,112,870 |
| 2018-03-08 | $28.45 | $28.61 | $28.00 | $28.30 | $28.08 | 1,216,923 |
| 2018-03-07 | $28.90 | $29.18 | $28.02 | $28.43 | $28.21 | 2,011,653 |
| 2018-03-06 | $31.24 | $31.30 | $28.97 | $29.01 | $28.79 | 1,819,645 |
| 2018-03-05 | $29.55 | $31.19 | $29.44 | $30.97 | $30.73 | 1,712,635 |
| 2018-03-02 | $28.59 | $29.73 | $28.42 | $29.70 | $29.47 | 872,619 |
| 2018-03-01 | $28.88 | $29.23 | $28.48 | $28.86 | $28.64 | 1,001,756 |
| 2018-02-28 | $29.92 | $30.28 | $28.85 | $28.86 | $28.64 | 1,423,937 |
| 2018-02-27 | $30.07 | $30.58 | $29.67 | $29.67 | $29.44 | 950,599 |
| 2018-02-26 | $30.22 | $30.28 | $29.67 | $30.24 | $30.01 | 955,924 |
| 2018-02-23 | $29.47 | $30.03 | $29.22 | $30.02 | $29.79 | 1,358,272 |
| 2018-02-22 | $28.01 | $29.88 | $27.73 | $29.14 | $28.92 | 1,383,316 |
| 2018-02-21 | $29.28 | $29.57 | $28.65 | $28.68 | $28.46 | 1,319,772 |
| 2018-02-20 | $29.77 | $30.02 | $29.10 | $29.36 | $29.13 | 1,603,829 |
| 2018-02-16 | $29.40 | $30.15 | $29.40 | $29.68 | $29.45 | 666,231 |
| 2018-02-15 | $29.73 | $29.73 | $28.66 | $29.57 | $29.34 | 1,402,260 |
| 2018-02-14 | $27.96 | $29.71 | $27.96 | $29.57 | $29.34 | 965,315 |
| 2018-02-13 | $28.64 | $28.77 | $27.98 | $28.26 | $28.04 | 1,155,469 |
| 2018-02-12 | $28.63 | $29.36 | $28.46 | $28.96 | $28.74 | 1,306,967 |
| 2018-02-09 | $28.24 | $28.46 | $27.09 | $28.25 | $28.03 | 1,209,805 |
| 2018-02-08 | $29.51 | $29.75 | $27.94 | $27.95 | $27.74 | 1,476,773 |
| 2018-02-07 | $30.23 | $30.91 | $29.40 | $29.43 | $29.20 | 1,665,852 |
| 2018-02-06 | $29.68 | $30.81 | $29.43 | $30.07 | $29.84 | 2,152,904 |
| 2018-02-05 | $30.83 | $31.53 | $30.29 | $30.37 | $30.14 | 1,725,376 |
| 2018-02-02 | $32.49 | $32.49 | $31.09 | $31.18 | $30.94 | 1,514,884 |
| 2018-02-01 | $32.58 | $33.12 | $32.38 | $32.99 | $32.74 | 695,091 |
| 2018-01-31 | $32.15 | $32.63 | $31.93 | $32.41 | $32.16 | 994,387 |
| 2018-01-30 | $32.20 | $32.41 | $31.27 | $32.13 | $31.88 | 944,655 |
| 2018-01-29 | $32.68 | $33.10 | $32.38 | $32.68 | $32.43 | 569,667 |
| 2018-01-26 | $32.17 | $32.96 | $32.17 | $32.87 | $32.62 | 830,754 |
| 2018-01-25 | $33.46 | $33.52 | $32.47 | $32.67 | $32.42 | 780,391 |
| 2018-01-24 | $33.65 | $33.96 | $32.98 | $33.24 | $32.99 | 1,217,080 |
| 2018-01-23 | $33.07 | $33.46 | $32.70 | $33.30 | $33.04 | 1,343,716 |
| 2018-01-22 | $31.81 | $32.76 | $31.60 | $32.62 | $32.37 | 938,803 |
| 2018-01-19 | $31.79 | $32.16 | $31.38 | $31.66 | $31.42 | 1,869,660 |
| 2018-01-18 | $32.11 | $32.59 | $31.65 | $32.19 | $31.94 | 1,032,428 |
| 2018-01-17 | $32.29 | $32.59 | $31.80 | $32.21 | $31.96 | 935,009 |
| 2018-01-16 | $33.00 | $33.44 | $32.11 | $32.18 | $31.93 | 1,988,213 |
| 2018-01-12 | $32.84 | $33.00 | $32.35 | $32.75 | $32.50 | 1,640,121 |
| 2018-01-11 | $32.05 | $33.40 | $31.99 | $32.73 | $32.48 | 1,604,417 |
| 2018-01-10 | $31.63 | $31.97 | $31.27 | $31.83 | $31.59 | 901,130 |
| 2018-01-09 | $32.24 | $32.43 | $31.51 | $31.56 | $31.32 | 1,120,292 |
| 2018-01-08 | $31.64 | $32.33 | $31.37 | $32.19 | $31.94 | 1,189,907 |
| 2018-01-05 | $32.03 | $32.27 | $31.48 | $31.55 | $31.31 | 1,103,728 |
| 2018-01-04 | $31.96 | $32.35 | $31.49 | $32.25 | $32.00 | 955,877 |
| 2018-01-03 | $31.71 | $32.27 | $31.71 | $31.92 | $31.68 | 993,554 |
| 2018-01-02 | $31.40 | $31.77 | $31.31 | $31.59 | $31.35 | 1,113,512 |
| 2017-12-29 | $31.50 | $31.59 | $30.76 | $31.13 | $30.89 | 783,667 |
| 2017-12-28 | $31.12 | $31.41 | $31.07 | $31.32 | $31.08 | 930,263 |
| 2017-12-27 | $31.19 | $31.46 | $30.78 | $31.12 | $30.88 | 930,959 |
| 2017-12-26 | $30.39 | $31.40 | $30.17 | $31.35 | $31.11 | 842,374 |
| 2017-12-22 | $30.01 | $30.71 | $29.70 | $30.23 | $30.00 | 792,349 |
| 2017-12-21 | $28.51 | $30.04 | $28.40 | $29.92 | $29.69 | 1,975,623 |
| 2017-12-20 | $27.69 | $28.55 | $27.48 | $28.51 | $28.29 | 1,487,567 |
| 2017-12-19 | $27.54 | $28.02 | $27.40 | $27.50 | $27.29 | 667,580 |
| 2017-12-18 | $26.77 | $27.73 | $26.76 | $27.50 | $27.29 | 870,816 |
| 2017-12-15 | $27.10 | $27.15 | $26.62 | $26.65 | $26.45 | 2,234,776 |
| 2017-12-14 | $27.04 | $27.53 | $26.96 | $26.97 | $26.76 | 923,376 |
| 2017-12-13 | $27.60 | $27.63 | $27.08 | $27.25 | $27.04 | 2,330,265 |
| 2017-12-12 | $27.84 | $27.91 | $27.18 | $27.40 | $27.19 | 831,927 |
| 2017-12-11 | $27.66 | $28.14 | $27.53 | $27.73 | $27.52 | 971,133 |
| 2017-12-08 | $28.28 | $28.78 | $27.47 | $27.61 | $27.40 | 2,817,715 |
| 2017-12-07 | $27.24 | $27.94 | $27.11 | $27.85 | $27.64 | 1,235,763 |
| 2017-12-06 | $27.90 | $27.90 | $27.06 | $27.15 | $26.94 | 1,687,284 |
| 2017-12-05 | $28.27 | $28.58 | $27.89 | $27.89 | $27.68 | 851,098 |
| 2017-12-04 | $29.14 | $29.49 | $28.26 | $28.32 | $28.10 | 964,514 |
| 2017-12-01 | $28.88 | $29.76 | $28.64 | $29.14 | $28.92 | 1,625,875 |
| 2017-11-30 | $28.18 | $29.11 | $28.04 | $28.60 | $28.38 | 1,277,025 |
| 2017-11-29 | $27.90 | $28.32 | $27.43 | $27.87 | $27.66 | 917,833 |
| 2017-11-28 | $27.53 | $28.14 | $27.28 | $27.99 | $27.78 | 618,888 |
| 2017-11-27 | $28.09 | $28.14 | $27.45 | $27.54 | $27.33 | 1,086,037 |
| 2017-11-24 | $28.26 | $28.48 | $28.16 | $28.36 | $28.14 | 421,934 |
| 2017-11-22 | $27.92 | $28.31 | $27.92 | $28.07 | $27.85 | 708,621 |
| 2017-11-21 | $27.25 | $27.63 | $27.12 | $27.56 | $27.35 | 774,249 |
| 2017-11-20 | $26.93 | $27.13 | $26.26 | $27.03 | $26.82 | 1,016,402 |
| 2017-11-17 | $27.19 | $27.41 | $26.96 | $27.06 | $26.85 | 979,254 |
| 2017-11-16 | $27.09 | $27.38 | $26.82 | $26.98 | $26.77 | 947,668 |
| 2017-11-15 | $27.39 | $27.40 | $26.78 | $27.08 | $26.87 | 1,530,140 |
| 2017-11-14 | $28.03 | $28.51 | $27.53 | $27.71 | $27.50 | 1,403,536 |
| 2017-11-13 | $29.18 | $29.44 | $28.21 | $28.25 | $28.03 | 1,838,291 |
| 2017-11-10 | $28.60 | $29.00 | $28.41 | $28.83 | $28.61 | 1,542,628 |
| 2017-11-09 | $27.91 | $28.80 | $27.86 | $28.60 | $28.38 | 1,478,411 |
| 2017-11-08 | $28.18 | $28.60 | $27.68 | $27.98 | $27.77 | 1,616,161 |
| 2017-11-07 | $28.55 | $29.48 | $28.05 | $28.32 | $28.10 | 3,667,123 |
| 2017-11-06 | $27.12 | $28.29 | $27.12 | $28.19 | $27.97 | 1,904,918 |
| 2017-11-03 | $26.74 | $27.38 | $26.49 | $27.00 | $26.79 | 1,318,680 |
| 2017-11-02 | $26.91 | $27.03 | $26.44 | $26.72 | $26.52 | 1,017,662 |
| 2017-11-01 | $26.91 | $27.21 | $26.69 | $27.06 | $26.85 | 1,610,452 |
| 2017-10-31 | $26.09 | $26.65 | $25.84 | $26.55 | $26.35 | 1,434,629 |
| 2017-10-30 | $25.73 | $26.38 | $25.68 | $26.05 | $25.85 | 1,874,334 |
| 2017-10-27 | $24.58 | $25.68 | $24.46 | $25.53 | $25.33 | 1,067,707 |
| 2017-10-26 | $24.79 | $24.79 | $24.04 | $24.73 | $24.54 | 1,742,119 |
| 2017-10-25 | $24.89 | $25.09 | $24.28 | $24.73 | $24.54 | 1,254,660 |
| 2017-10-24 | $25.62 | $25.95 | $24.95 | $25.11 | $24.92 | 1,107,245 |
| 2017-10-23 | $25.86 | $25.95 | $25.38 | $25.40 | $25.21 | 887,109 |
| 2017-10-20 | $25.97 | $26.04 | $25.61 | $25.79 | $25.59 | 1,057,270 |
| 2017-10-19 | $26.04 | $26.25 | $25.68 | $25.84 | $25.64 | 1,038,546 |
| 2017-10-18 | $26.43 | $26.79 | $26.26 | $26.26 | $26.06 | 1,119,945 |
| 2017-10-17 | $26.68 | $26.84 | $26.34 | $26.49 | $26.29 | 1,071,154 |
| 2017-10-16 | $26.12 | $26.58 | $26.12 | $26.54 | $26.34 | 1,195,760 |
| 2017-10-13 | $26.03 | $26.20 | $25.80 | $25.84 | $25.64 | 875,476 |
| 2017-10-12 | $25.69 | $26.07 | $25.48 | $25.84 | $25.64 | 1,171,072 |
| 2017-10-11 | $25.87 | $26.06 | $25.48 | $26.00 | $25.80 | 1,112,874 |
| 2017-10-10 | $26.56 | $26.63 | $25.72 | $25.73 | $25.53 | 1,910,878 |
| 2017-10-09 | $26.10 | $26.26 | $25.91 | $26.15 | $25.95 | 1,154,558 |
| 2017-10-06 | $26.06 | $26.63 | $25.87 | $25.94 | $25.74 | 2,362,222 |
| 2017-10-05 | $26.30 | $26.97 | $25.82 | $26.48 | $26.28 | 10,828,157 |
| 2017-10-04 | $27.69 | $27.88 | $27.13 | $27.32 | $27.11 | 661,711 |
| 2017-10-03 | $27.08 | $27.70 | $27.06 | $27.67 | $27.46 | 1,265,975 |
| 2017-10-02 | $26.60 | $27.29 | $26.34 | $27.18 | $26.97 | 1,123,020 |
| 2017-09-29 | $27.15 | $27.47 | $26.98 | $27.15 | $26.94 | 1,040,282 |
| 2017-09-28 | $27.34 | $27.78 | $27.11 | $27.34 | $27.13 | 1,355,413 |
| 2017-09-27 | $27.18 | $27.56 | $26.68 | $27.35 | $27.14 | 1,245,946 |
| 2017-09-26 | $26.65 | $27.29 | $26.51 | $26.99 | $26.78 | 1,539,766 |
| 2017-09-25 | $25.93 | $26.98 | $25.88 | $26.76 | $26.55 | 1,651,365 |
| 2017-09-22 | $25.59 | $25.82 | $25.43 | $25.47 | $25.27 | 809,956 |
| 2017-09-21 | $25.33 | $25.71 | $24.98 | $25.68 | $25.48 | 924,109 |
| 2017-09-20 | $24.94 | $25.62 | $24.80 | $25.41 | $25.22 | 1,022,091 |
| 2017-09-19 | $24.83 | $25.08 | $24.46 | $24.74 | $24.55 | 990,072 |
| 2017-09-18 | $24.23 | $24.79 | $24.20 | $24.75 | $24.56 | 1,113,093 |
| 2017-09-15 | $24.05 | $24.44 | $23.82 | $24.39 | $24.20 | 2,077,585 |
| 2017-09-14 | $24.23 | $24.57 | $23.66 | $23.94 | $23.76 | 1,545,748 |
| 2017-09-13 | $23.37 | $24.28 | $23.28 | $24.01 | $23.83 | 1,721,619 |
| 2017-09-12 | $23.15 | $23.74 | $23.06 | $23.28 | $23.10 | 1,314,020 |
| 2017-09-11 | $23.10 | $23.49 | $22.87 | $23.04 | $22.86 | 1,027,774 |
| 2017-09-08 | $24.11 | $24.11 | $22.89 | $23.01 | $22.83 | 1,140,210 |
| 2017-09-07 | $24.32 | $24.37 | $23.65 | $24.20 | $24.01 | 1,261,711 |
| 2017-09-06 | $23.96 | $24.48 | $23.84 | $24.44 | $24.25 | 1,280,474 |
| 2017-09-05 | $24.16 | $24.34 | $23.54 | $23.78 | $23.60 | 1,024,304 |
| 2017-09-01 | $23.66 | $24.08 | $23.33 | $23.92 | $23.74 | 920,683 |
| 2017-08-31 | $23.19 | $23.75 | $23.05 | $23.58 | $23.40 | 1,019,701 |
| 2017-08-30 | $22.80 | $23.07 | $22.52 | $22.94 | $22.76 | 902,293 |
| 2017-08-29 | $23.04 | $23.25 | $22.62 | $22.96 | $22.78 | 700,496 |
| 2017-08-28 | $23.34 | $23.38 | $22.66 | $23.25 | $23.07 | 695,262 |
| 2017-08-25 | $23.38 | $23.52 | $23.25 | $23.34 | $23.16 | 486,319 |
| 2017-08-24 | $23.11 | $23.50 | $23.06 | $23.26 | $23.08 | 667,730 |
| 2017-08-23 | $23.10 | $23.68 | $23.03 | $23.32 | $23.14 | 778,107 |
| 2017-08-22 | $23.16 | $23.40 | $23.07 | $23.23 | $23.05 | 586,179 |
| 2017-08-21 | $23.20 | $23.20 | $22.79 | $23.01 | $22.83 | 929,193 |
| 2017-08-18 | $22.84 | $23.55 | $22.81 | $23.24 | $23.06 | 1,165,206 |
| 2017-08-17 | $23.22 | $23.91 | $22.86 | $22.86 | $22.68 | 1,097,899 |
| 2017-08-16 | $23.72 | $23.99 | $23.30 | $23.56 | $23.38 | 697,340 |
| 2017-08-15 | $23.51 | $23.78 | $23.13 | $23.73 | $23.55 | 857,099 |
| 2017-08-14 | $24.28 | $24.32 | $23.51 | $23.59 | $23.41 | 1,168,816 |
| 2017-08-11 | $23.98 | $24.52 | $23.90 | $24.25 | $24.06 | 1,195,870 |
| 2017-08-10 | $24.43 | $24.77 | $24.16 | $24.17 | $23.98 | 1,533,772 |
| 2017-08-09 | $23.86 | $24.34 | $23.86 | $24.28 | $24.09 | 1,207,647 |
| 2017-08-08 | $23.68 | $24.44 | $23.61 | $23.71 | $23.53 | 2,083,748 |
| 2017-08-07 | $23.37 | $23.90 | $23.23 | $23.79 | $23.61 | 1,729,895 |
| 2017-08-04 | $21.90 | $23.48 | $21.90 | $23.42 | $23.24 | 2,026,250 |
| 2017-08-03 | $24.25 | $24.56 | $21.81 | $21.86 | $21.69 | 2,876,069 |
| 2017-08-02 | $23.73 | $24.17 | $23.32 | $24.04 | $23.86 | 1,547,251 |
| 2017-08-01 | $24.26 | $24.35 | $23.83 | $24.00 | $23.82 | 1,446,014 |
| 2017-07-31 | $24.65 | $24.79 | $24.18 | $24.26 | $24.07 | 1,442,149 |
| 2017-07-28 | $24.57 | $25.08 | $24.52 | $24.74 | $24.55 | 964,394 |
| 2017-07-27 | $24.35 | $24.68 | $24.10 | $24.63 | $24.44 | 1,138,748 |
| 2017-07-26 | $24.63 | $25.03 | $24.18 | $24.19 | $24.00 | 1,667,067 |
| 2017-07-25 | $23.82 | $24.64 | $23.78 | $24.31 | $24.12 | 1,769,247 |
| 2017-07-24 | $23.11 | $23.66 | $22.94 | $23.32 | $23.14 | 1,657,976 |
| 2017-07-21 | $23.40 | $23.66 | $22.81 | $22.97 | $22.79 | 2,157,631 |
| 2017-07-20 | $23.61 | $23.91 | $23.05 | $23.11 | $22.93 | 1,215,113 |
| 2017-07-19 | $22.47 | $23.66 | $22.46 | $23.49 | $23.31 | 1,442,388 |
| 2017-07-18 | $23.25 | $23.33 | $22.40 | $22.62 | $22.45 | 1,259,774 |
| 2017-07-17 | $22.72 | $23.16 | $22.72 | $22.96 | $22.78 | 1,178,024 |
| 2017-07-14 | $22.59 | $22.96 | $22.39 | $22.76 | $22.59 | 1,558,781 |
| 2017-07-13 | $22.05 | $22.55 | $21.88 | $22.53 | $22.36 | 1,637,584 |
| 2017-07-12 | $22.26 | $22.73 | $21.79 | $22.04 | $21.87 | 2,209,231 |
| 2017-07-11 | $21.69 | $22.01 | $21.29 | $21.95 | $21.78 | 1,483,378 |
| 2017-07-10 | $21.05 | $21.84 | $20.89 | $21.65 | $21.48 | 986,651 |
| 2017-07-07 | $20.75 | $21.22 | $20.52 | $21.12 | $20.96 | 1,449,886 |
| 2017-07-06 | $21.69 | $22.07 | $20.99 | $21.06 | $20.90 | 1,751,055 |
| 2017-07-05 | $21.62 | $21.74 | $21.07 | $21.51 | $21.35 | 1,700,002 |
| 2017-07-03 | $21.52 | $22.06 | $21.51 | $21.98 | $21.81 | 714,197 |
| 2017-06-30 | $21.17 | $21.64 | $20.76 | $21.37 | $21.21 | 1,662,059 |
| 2017-06-29 | $20.67 | $21.18 | $20.58 | $21.01 | $20.85 | 2,505,433 |
| 2017-06-28 | $20.36 | $20.96 | $20.13 | $20.62 | $20.46 | 1,485,638 |
| 2017-06-27 | $20.70 | $20.78 | $20.30 | $20.30 | $20.14 | 1,438,840 |
| 2017-06-26 | $20.81 | $20.90 | $20.29 | $20.55 | $20.39 | 1,763,119 |
| 2017-06-23 | $20.60 | $20.86 | $20.31 | $20.74 | $20.58 | 2,425,515 |
| 2017-06-22 | $21.25 | $21.60 | $20.54 | $20.58 | $20.42 | 2,215,831 |
| 2017-06-21 | $21.54 | $22.03 | $20.89 | $21.14 | $20.98 | 2,222,475 |
| 2017-06-20 | $21.00 | $21.90 | $20.74 | $21.74 | $21.57 | 2,157,420 |
| 2017-06-19 | $21.67 | $21.72 | $21.21 | $21.48 | $21.32 | 1,404,710 |
| 2017-06-16 | $21.54 | $21.81 | $21.17 | $21.62 | $21.45 | 2,870,950 |
| 2017-06-15 | $22.77 | $23.15 | $21.45 | $21.60 | $21.43 | 1,979,917 |
| 2017-06-14 | $23.64 | $23.75 | $22.60 | $22.98 | $22.80 | 2,195,901 |
| 2017-06-13 | $23.45 | $23.97 | $23.16 | $23.85 | $23.67 | 1,724,982 |
| 2017-06-12 | $23.29 | $23.67 | $22.83 | $23.42 | $23.24 | 2,817,656 |
| 2017-06-09 | $22.37 | $23.37 | $22.18 | $23.15 | $22.97 | 2,240,900 |
| 2017-06-08 | $22.06 | $22.52 | $21.83 | $22.27 | $22.10 | 2,508,328 |
| 2017-06-07 | $23.35 | $23.74 | $22.14 | $22.26 | $22.09 | 2,652,835 |
| 2017-06-06 | $22.73 | $23.66 | $22.55 | $23.64 | $23.46 | 1,640,818 |
| 2017-06-05 | $22.95 | $23.21 | $22.76 | $22.89 | $22.71 | 1,691,254 |
| 2017-06-02 | $23.36 | $23.46 | $22.69 | $23.18 | $23.00 | 2,549,699 |
| 2017-06-01 | $22.89 | $23.89 | $22.66 | $23.45 | $23.27 | 16,619,170 |
| 2017-05-31 | $23.23 | $23.60 | $22.55 | $22.79 | $22.62 | 2,561,212 |
| 2017-05-30 | $23.67 | $24.00 | $23.42 | $23.60 | $23.42 | 3,236,746 |
| 2017-05-26 | $23.65 | $24.29 | $23.48 | $23.89 | $23.71 | 4,703,592 |
| 2017-05-25 | $23.25 | $24.01 | $22.37 | $22.70 | $22.53 | 1,350,328 |
| 2017-05-24 | $23.77 | $24.44 | $23.43 | $23.48 | $23.30 | 1,017,978 |
| 2017-05-23 | $23.98 | $24.14 | $23.70 | $24.02 | $23.84 | 836,608 |
| 2017-05-22 | $24.52 | $24.63 | $23.84 | $23.91 | $23.73 | 1,203,214 |
| 2017-05-19 | $23.41 | $24.43 | $23.35 | $24.35 | $24.16 | 1,350,601 |
| 2017-05-18 | $23.05 | $23.81 | $22.94 | $23.26 | $23.08 | 1,195,092 |
| 2017-05-17 | $23.28 | $23.72 | $23.14 | $23.33 | $23.15 | 1,591,636 |
| 2017-05-16 | $23.96 | $24.08 | $23.31 | $23.61 | $23.43 | 1,210,729 |
| 2017-05-15 | $24.40 | $24.62 | $23.59 | $23.72 | $23.54 | 1,030,888 |
| 2017-05-12 | $23.68 | $23.96 | $23.37 | $23.50 | $23.32 | 1,321,072 |
| 2017-05-11 | $24.43 | $24.60 | $23.72 | $23.75 | $23.57 | 1,195,484 |
| 2017-05-10 | $24.26 | $24.71 | $23.89 | $24.31 | $24.12 | 2,555,456 |
| 2017-05-09 | $23.97 | $24.08 | $23.42 | $23.79 | $23.61 | 1,773,397 |
| 2017-05-08 | $23.42 | $24.06 | $23.19 | $23.87 | $23.69 | 2,044,556 |
| 2017-05-05 | $22.30 | $23.41 | $22.08 | $23.41 | $23.23 | 2,258,487 |
| 2017-05-04 | $22.21 | $23.18 | $21.30 | $22.09 | $21.92 | 3,737,048 |
| 2017-05-03 | $21.33 | $22.06 | $21.07 | $21.88 | $21.71 | 1,626,312 |
| 2017-05-02 | $21.77 | $22.26 | $21.27 | $21.43 | $21.27 | 1,209,464 |
| 2017-05-01 | $21.63 | $21.94 | $21.32 | $21.71 | $21.54 | 1,146,502 |
| 2017-04-28 | $22.21 | $22.21 | $21.53 | $21.68 | $21.51 | 897,976 |
| 2017-04-27 | $22.46 | $22.46 | $21.51 | $21.93 | $21.76 | 1,116,130 |
| 2017-04-26 | $22.50 | $23.30 | $22.50 | $22.79 | $22.62 | 1,735,768 |
| 2017-04-25 | $22.28 | $22.79 | $21.84 | $22.73 | $22.56 | 1,425,805 |
| 2017-04-24 | $22.07 | $22.14 | $21.64 | $22.03 | $21.86 | 2,133,443 |
| 2017-04-21 | $21.39 | $21.92 | $21.22 | $21.76 | $21.59 | 1,795,380 |
| 2017-04-20 | $21.33 | $21.71 | $21.17 | $21.42 | $21.26 | 1,130,317 |
| 2017-04-19 | $22.28 | $22.47 | $21.19 | $21.22 | $21.06 | 2,016,407 |
| 2017-04-18 | $22.31 | $22.67 | $21.96 | $22.21 | $22.04 | 1,243,562 |
| 2017-04-17 | $22.37 | $22.69 | $22.17 | $22.67 | $22.50 | 958,825 |
| 2017-04-13 | $23.42 | $23.49 | $22.25 | $22.36 | $22.19 | 1,397,800 |
| 2017-04-12 | $24.05 | $24.29 | $23.25 | $23.31 | $23.13 | 1,231,119 |
| 2017-04-11 | $24.04 | $24.35 | $23.87 | $24.10 | $23.92 | 900,708 |
| 2017-04-10 | $23.87 | $24.27 | $23.76 | $24.12 | $23.93 | 655,432 |
| 2017-04-07 | $24.08 | $24.22 | $23.65 | $23.69 | $23.51 | 1,207,453 |
| 2017-04-06 | $23.93 | $24.38 | $23.76 | $24.07 | $23.89 | 1,206,535 |
| 2017-04-05 | $24.12 | $24.62 | $23.61 | $23.83 | $23.65 | 3,142,070 |
| 2017-04-04 | $23.69 | $24.15 | $23.55 | $23.99 | $23.81 | 998,308 |
| 2017-04-03 | $23.83 | $23.94 | $23.13 | $23.68 | $23.50 | 947,786 |
| 2017-03-31 | $23.27 | $23.87 | $23.27 | $23.79 | $23.61 | 1,045,748 |
| 2017-03-30 | $23.41 | $23.76 | $23.10 | $23.43 | $23.25 | 1,439,681 |
| 2017-03-29 | $22.72 | $23.35 | $22.59 | $23.33 | $23.15 | 1,391,616 |
| 2017-03-28 | $22.22 | $22.92 | $22.14 | $22.84 | $22.66 | 1,476,637 |
| 2017-03-27 | $21.27 | $22.28 | $21.15 | $22.19 | $22.02 | 1,511,113 |
| 2017-03-24 | $22.02 | $22.19 | $21.65 | $21.84 | $21.67 | 1,811,839 |
| 2017-03-23 | $22.02 | $22.16 | $21.31 | $21.85 | $21.68 | 2,264,849 |
| 2017-03-22 | $22.34 | $22.88 | $21.87 | $22.09 | $21.92 | 1,331,323 |
| 2017-03-21 | $23.16 | $23.48 | $22.58 | $22.66 | $22.49 | 1,494,333 |
| 2017-03-20 | $22.76 | $23.17 | $22.56 | $23.06 | $22.88 | 1,237,702 |
| 2017-03-17 | $23.38 | $23.57 | $22.96 | $23.10 | $22.92 | 1,822,560 |
| 2017-03-16 | $23.93 | $23.93 | $23.06 | $23.26 | $23.08 | 1,076,907 |
| 2017-03-15 | $23.42 | $24.01 | $23.18 | $23.88 | $23.70 | 1,815,375 |
| 2017-03-14 | $22.66 | $23.07 | $22.22 | $22.92 | $22.74 | 1,177,873 |
| 2017-03-13 | $23.30 | $23.64 | $22.92 | $23.13 | $22.95 | 1,283,143 |
| 2017-03-10 | $23.72 | $23.87 | $22.96 | $23.32 | $23.14 | 1,330,386 |
| 2017-03-09 | $22.53 | $23.61 | $22.21 | $23.51 | $23.33 | 2,023,889 |
| 2017-03-08 | $23.73 | $23.99 | $22.50 | $22.54 | $22.37 | 1,633,615 |
| 2017-03-07 | $24.11 | $24.34 | $23.31 | $23.94 | $23.76 | 1,445,489 |
| 2017-03-06 | $23.93 | $24.10 | $23.56 | $24.02 | $23.84 | 1,319,975 |
| 2017-03-03 | $24.25 | $24.46 | $23.74 | $23.90 | $23.72 | 875,252 |
| 2017-03-02 | $24.74 | $25.06 | $24.07 | $24.09 | $23.91 | 791,279 |
| 2017-03-01 | $24.51 | $25.05 | $24.30 | $24.97 | $24.78 | 1,398,352 |
| 2017-02-28 | $24.28 | $24.46 | $23.90 | $24.07 | $23.89 | 1,398,386 |
| 2017-02-27 | $24.65 | $24.90 | $24.39 | $24.56 | $24.37 | 1,410,480 |
| 2017-02-24 | $24.96 | $25.06 | $24.32 | $24.42 | $24.23 | 1,875,054 |
| 2017-02-23 | $25.53 | $26.55 | $24.92 | $25.30 | $25.11 | 1,835,326 |
| 2017-02-22 | $26.44 | $26.79 | $25.54 | $25.56 | $25.36 | 1,678,652 |
| 2017-02-21 | $27.20 | $27.37 | $26.73 | $26.74 | $26.53 | 1,768,742 |
| 2017-02-17 | $27.02 | $27.77 | $26.70 | $26.80 | $26.59 | 2,925,893 |
| 2017-02-16 | $27.30 | $27.58 | $26.78 | $26.86 | $26.65 | 667,351 |
| 2017-02-15 | $26.73 | $27.46 | $26.65 | $27.26 | $27.05 | 776,598 |
| 2017-02-14 | $26.93 | $27.03 | $26.57 | $26.97 | $26.76 | 1,148,469 |
| 2017-02-13 | $27.11 | $27.42 | $26.73 | $26.88 | $26.67 | 648,404 |
| 2017-02-10 | $27.48 | $27.70 | $27.10 | $27.26 | $27.05 | 768,431 |
| 2017-02-09 | $26.74 | $27.15 | $26.54 | $26.95 | $26.74 | 731,603 |
| 2017-02-08 | $26.73 | $27.10 | $25.91 | $26.27 | $26.07 | 1,812,168 |
| 2017-02-07 | $27.44 | $27.73 | $26.69 | $27.09 | $26.88 | 1,163,186 |
| 2017-02-06 | $28.47 | $28.51 | $27.48 | $27.73 | $27.52 | 1,073,160 |
| 2017-02-03 | $27.00 | $28.49 | $27.00 | $28.46 | $28.24 | 1,840,994 |
| 2017-02-02 | $26.17 | $26.52 | $25.46 | $26.32 | $26.12 | 1,181,736 |
| 2017-02-01 | $26.55 | $26.55 | $25.62 | $26.02 | $25.82 | 1,044,148 |
| 2017-01-31 | $26.02 | $26.34 | $25.41 | $26.33 | $26.13 | 1,112,680 |
| 2017-01-30 | $26.45 | $26.48 | $25.52 | $25.82 | $25.62 | 1,456,150 |
| 2017-01-27 | $26.82 | $27.15 | $26.16 | $26.62 | $26.42 | 1,035,933 |
| 2017-01-26 | $27.18 | $27.72 | $27.00 | $27.14 | $26.93 | 1,315,051 |
| 2017-01-25 | $26.03 | $26.99 | $26.03 | $26.88 | $26.67 | 1,098,702 |
| 2017-01-24 | $25.35 | $26.44 | $25.31 | $26.15 | $25.95 | 1,422,921 |
| 2017-01-23 | $24.90 | $25.22 | $24.79 | $25.12 | $24.93 | 991,967 |
| 2017-01-20 | $24.77 | $25.58 | $24.77 | $25.19 | $25.00 | 1,185,873 |
| 2017-01-19 | $24.52 | $24.67 | $24.13 | $24.46 | $24.27 | 620,713 |
| 2017-01-18 | $24.25 | $24.67 | $24.02 | $24.40 | $24.21 | 979,139 |
| 2017-01-17 | $24.92 | $25.06 | $24.32 | $24.67 | $24.48 | 1,258,540 |
| 2017-01-13 | $24.36 | $24.70 | $24.10 | $24.32 | $24.13 | 1,250,218 |
| 2017-01-12 | $25.30 | $25.47 | $24.09 | $24.44 | $24.25 | 1,282,912 |
| 2017-01-11 | $25.42 | $25.42 | $24.80 | $25.01 | $24.82 | 1,427,647 |
| 2017-01-10 | $25.43 | $25.65 | $25.05 | $25.23 | $25.04 | 981,030 |
| 2017-01-09 | $26.28 | $26.28 | $25.30 | $25.34 | $25.15 | 1,015,025 |
| 2017-01-06 | $27.08 | $27.27 | $26.43 | $26.53 | $26.33 | 889,542 |
| 2017-01-05 | $27.02 | $27.40 | $26.61 | $26.95 | $26.74 | 1,045,050 |
| 2017-01-04 | $26.40 | $26.99 | $26.09 | $26.98 | $26.77 | 1,180,926 |
| 2017-01-03 | $26.35 | $26.66 | $25.45 | $26.19 | $25.99 | 1,320,457 |
| 2016-12-30 | $25.86 | $26.21 | $25.61 | $25.76 | $25.56 | 596,124 |
| 2016-12-29 | $25.72 | $26.07 | $25.50 | $26.01 | $25.81 | 911,727 |
| 2016-12-28 | $26.29 | $26.39 | $25.65 | $25.84 | $25.64 | 635,012 |
| 2016-12-27 | $25.53 | $26.26 | $25.50 | $26.22 | $26.02 | 815,622 |
| 2016-12-23 | $24.95 | $25.48 | $24.94 | $25.46 | $25.26 | 499,028 |
| 2016-12-22 | $25.14 | $25.40 | $24.98 | $25.12 | $24.93 | 507,275 |
| 2016-12-21 | $25.62 | $25.75 | $25.00 | $25.07 | $24.88 | 670,707 |
| 2016-12-20 | $26.45 | $26.45 | $25.25 | $25.28 | $25.09 | 1,221,996 |
| 2016-12-19 | $25.72 | $26.34 | $25.50 | $26.04 | $25.84 | 1,204,683 |
| 2016-12-16 | $26.20 | $26.20 | $25.19 | $25.92 | $25.72 | 2,273,917 |
| 2016-12-15 | $25.19 | $26.33 | $24.81 | $26.00 | $25.80 | 1,813,228 |
| 2016-12-14 | $25.81 | $26.17 | $25.19 | $25.42 | $25.23 | 1,374,728 |
| 2016-12-13 | $26.67 | $27.22 | $26.15 | $26.44 | $26.24 | 1,445,121 |
| 2016-12-12 | $26.79 | $27.57 | $25.99 | $26.15 | $25.95 | 1,307,097 |
| 2016-12-09 | $25.93 | $26.47 | $25.44 | $25.97 | $25.77 | 1,245,956 |
| 2016-12-08 | $25.11 | $25.67 | $24.88 | $25.62 | $25.42 | 1,947,118 |
| 2016-12-07 | $24.89 | $25.25 | $24.60 | $24.80 | $24.61 | 1,927,126 |
| 2016-12-06 | $24.73 | $25.05 | $24.27 | $24.94 | $24.75 | 6,145,575 |
| 2016-12-05 | $26.25 | $26.42 | $25.28 | $25.43 | $25.23 | 1,888,656 |
| 2016-12-02 | $26.06 | $26.34 | $25.18 | $25.66 | $25.46 | 1,590,920 |
| 2016-12-01 | $27.62 | $27.71 | $26.04 | $26.32 | $26.12 | 2,194,321 |
| 2016-11-30 | $24.62 | $27.30 | $24.62 | $26.64 | $26.44 | 4,123,812 |
| 2016-11-29 | $22.90 | $23.36 | $22.24 | $22.68 | $22.51 | 2,472,643 |
| 2016-11-28 | $25.35 | $25.54 | $23.60 | $23.71 | $23.53 | 1,043,360 |
| 2016-11-25 | $25.60 | $25.86 | $25.26 | $25.41 | $25.22 | 334,181 |
| 2016-11-23 | $25.28 | $25.95 | $25.28 | $25.79 | $25.59 | 823,284 |
| 2016-11-22 | $25.74 | $25.94 | $25.23 | $25.68 | $25.48 | 1,891,800 |
| 2016-11-21 | $25.30 | $25.74 | $25.05 | $25.74 | $25.54 | 1,347,333 |
| 2016-11-18 | $24.08 | $24.88 | $23.70 | $24.51 | $24.32 | 1,399,595 |
| 2016-11-17 | $24.63 | $24.99 | $23.81 | $24.00 | $23.82 | 1,466,084 |
| 2016-11-16 | $24.78 | $25.17 | $24.06 | $24.26 | $24.07 | 1,649,992 |
| 2016-11-15 | $23.98 | $25.25 | $23.70 | $24.71 | $24.52 | 1,908,286 |
| 2016-11-14 | $23.23 | $23.43 | $22.60 | $23.38 | $23.20 | 1,071,118 |
| 2016-11-11 | $22.96 | $23.55 | $22.55 | $23.30 | $23.12 | 1,534,496 |
| 2016-11-10 | $22.75 | $23.51 | $22.45 | $23.26 | $23.08 | 1,106,971 |
| 2016-11-09 | $22.03 | $23.04 | $21.66 | $22.90 | $22.72 | 1,297,573 |
| 2016-11-08 | $21.04 | $21.99 | $20.96 | $21.85 | $21.68 | 1,064,073 |
| 2016-11-07 | $21.22 | $21.60 | $20.93 | $21.28 | $21.12 | 1,583,641 |
| 2016-11-04 | $20.89 | $21.35 | $20.45 | $20.67 | $20.51 | 1,899,000 |
| 2016-11-03 | $21.90 | $21.90 | $20.77 | $21.00 | $20.84 | 1,572,076 |
| 2016-11-02 | $22.49 | $22.49 | $20.76 | $21.31 | $21.15 | 2,573,686 |
| 2016-11-01 | $22.18 | $22.82 | $21.59 | $22.64 | $22.47 | 2,679,861 |
| 2016-10-31 | $22.11 | $22.11 | $21.43 | $21.81 | $21.64 | 1,580,916 |
| 2016-10-28 | $22.42 | $23.19 | $22.14 | $22.29 | $22.12 | 1,357,674 |
| 2016-10-27 | $22.94 | $23.17 | $22.50 | $22.56 | $22.39 | 937,720 |
| 2016-10-26 | $23.00 | $23.47 | $22.33 | $22.70 | $22.53 | 1,735,799 |
| 2016-10-25 | $24.01 | $24.01 | $23.13 | $23.31 | $23.13 | 1,312,189 |
| 2016-10-24 | $24.04 | $24.75 | $23.47 | $24.11 | $23.93 | 1,919,491 |
| 2016-10-21 | $23.05 | $24.21 | $23.03 | $23.94 | $23.76 | 1,297,903 |
| 2016-10-20 | $23.34 | $23.76 | $22.99 | $23.38 | $23.20 | 987,222 |
| 2016-10-19 | $23.38 | $24.23 | $23.21 | $23.66 | $23.48 | 961,529 |
| 2016-10-18 | $23.83 | $23.87 | $22.90 | $23.08 | $22.90 | 764,124 |
| 2016-10-17 | $23.18 | $23.39 | $22.82 | $23.27 | $23.09 | 1,035,801 |
| 2016-10-14 | $23.66 | $23.98 | $23.06 | $23.23 | $23.05 | 1,028,877 |
| 2016-10-13 | $23.59 | $23.93 | $23.30 | $23.67 | $23.49 | 1,289,046 |
| 2016-10-12 | $23.97 | $24.36 | $23.42 | $23.88 | $23.70 | 1,996,309 |
| 2016-10-11 | $24.17 | $24.44 | $23.81 | $24.20 | $24.01 | 1,353,197 |
| 2016-10-10 | $23.96 | $24.43 | $23.79 | $24.27 | $24.08 | 1,381,324 |
| 2016-10-07 | $23.91 | $24.18 | $23.50 | $23.68 | $23.50 | 1,477,868 |
| 2016-10-06 | $23.95 | $24.28 | $23.34 | $23.94 | $23.76 | 1,541,604 |
| 2016-10-05 | $23.52 | $24.07 | $23.09 | $23.82 | $23.64 | 1,534,835 |
| 2016-10-04 | $23.59 | $23.92 | $22.96 | $22.99 | $22.81 | 1,889,279 |
| 2016-10-03 | $24.38 | $24.49 | $23.30 | $23.59 | $23.41 | 1,761,255 |
| 2016-09-30 | $24.20 | $24.71 | $23.76 | $24.34 | $24.15 | 2,102,573 |
| 2016-09-29 | $23.05 | $24.46 | $22.93 | $23.97 | $23.79 | 2,363,498 |
| 2016-09-28 | $20.62 | $23.06 | $20.42 | $23.03 | $22.85 | 2,993,135 |
| 2016-09-27 | $20.68 | $20.69 | $19.99 | $20.47 | $20.31 | 1,876,039 |
| 2016-09-26 | $21.30 | $21.68 | $20.98 | $21.07 | $20.91 | 1,499,383 |
| 2016-09-23 | $22.20 | $22.66 | $21.02 | $21.20 | $21.04 | 1,490,504 |
| 2016-09-22 | $22.46 | $22.79 | $22.30 | $22.34 | $22.17 | 1,983,770 |
| 2016-09-21 | $21.16 | $22.02 | $20.82 | $21.95 | $21.78 | 1,718,130 |
| 2016-09-20 | $20.90 | $20.96 | $20.45 | $20.49 | $20.33 | 1,259,586 |
| 2016-09-19 | $20.99 | $21.29 | $20.63 | $21.00 | $20.84 | 1,492,243 |
| 2016-09-16 | $20.78 | $20.89 | $20.35 | $20.69 | $20.53 | 1,998,754 |
| 2016-09-15 | $21.04 | $21.63 | $20.81 | $21.18 | $21.02 | 1,377,232 |
| 2016-09-14 | $21.46 | $21.86 | $20.91 | $20.93 | $20.77 | 1,226,919 |
| 2016-09-13 | $22.30 | $22.42 | $21.22 | $21.63 | $21.46 | 1,474,973 |
| 2016-09-12 | $22.47 | $23.14 | $22.18 | $22.93 | $22.75 | 1,185,489 |
| 2016-09-09 | $23.58 | $23.97 | $22.86 | $22.86 | $22.68 | 1,315,581 |
| 2016-09-08 | $24.38 | $24.40 | $23.57 | $24.06 | $23.88 | 1,944,325 |
| 2016-09-07 | $24.15 | $24.30 | $23.65 | $24.08 | $23.90 | 1,700,434 |
| 2016-09-06 | $23.92 | $24.24 | $23.60 | $23.94 | $23.76 | 1,048,097 |
| 2016-09-02 | $23.66 | $24.10 | $23.39 | $23.72 | $23.54 | 1,214,452 |
| 2016-09-01 | $22.78 | $23.03 | $22.42 | $23.00 | $22.82 | 1,085,603 |
| 2016-08-31 | $23.26 | $23.44 | $22.52 | $22.95 | $22.77 | 1,273,241 |
| 2016-08-30 | $24.47 | $24.47 | $23.26 | $23.44 | $23.26 | 1,731,979 |
| 2016-08-29 | $23.84 | $24.41 | $23.58 | $24.06 | $23.88 | 1,080,253 |
| 2016-08-26 | $23.83 | $24.38 | $23.52 | $23.90 | $23.72 | 1,438,147 |
| 2016-08-25 | $23.31 | $24.06 | $23.20 | $23.60 | $23.42 | 1,574,409 |
| 2016-08-24 | $22.56 | $23.59 | $22.54 | $23.36 | $23.18 | 2,175,361 |
| 2016-08-23 | $22.57 | $23.12 | $22.57 | $22.85 | $22.67 | 1,674,269 |
| 2016-08-22 | $23.02 | $23.11 | $22.59 | $22.70 | $22.53 | 1,447,086 |
| 2016-08-19 | $24.17 | $24.17 | $23.44 | $23.52 | $23.34 | 1,751,298 |
| 2016-08-18 | $23.28 | $24.39 | $23.23 | $24.27 | $24.08 | 1,260,867 |
| 2016-08-17 | $23.47 | $23.47 | $22.49 | $23.14 | $22.96 | 1,346,135 |
| 2016-08-16 | $23.54 | $23.77 | $23.16 | $23.49 | $23.31 | 1,046,755 |
| 2016-08-15 | $23.29 | $23.91 | $23.27 | $23.66 | $23.48 | 1,157,977 |
| 2016-08-12 | $23.12 | $23.15 | $22.41 | $23.05 | $22.87 | 1,261,065 |
| 2016-08-11 | $22.47 | $23.36 | $22.02 | $22.94 | $22.76 | 1,281,158 |
| 2016-08-10 | $22.34 | $22.84 | $21.97 | $22.07 | $21.90 | 1,597,284 |
| 2016-08-09 | $22.11 | $22.46 | $21.64 | $22.08 | $21.91 | 1,901,897 |
| 2016-08-08 | $21.98 | $22.46 | $21.37 | $21.92 | $21.75 | 1,484,627 |
| 2016-08-05 | $21.43 | $21.67 | $20.64 | $21.60 | $21.43 | 1,635,345 |
| 2016-08-04 | $19.99 | $22.88 | $19.92 | $21.19 | $21.03 | 4,634,592 |
| 2016-08-03 | $19.29 | $20.15 | $18.87 | $20.05 | $19.90 | 1,900,845 |
| 2016-08-02 | $19.70 | $19.98 | $18.56 | $19.31 | $19.16 | 2,461,919 |
| 2016-08-01 | $20.91 | $21.15 | $19.44 | $19.54 | $19.39 | 1,469,345 |
| 2016-07-29 | $19.94 | $21.15 | $19.92 | $21.09 | $20.93 | 1,591,978 |
| 2016-07-28 | $19.78 | $20.56 | $19.78 | $20.30 | $20.14 | 1,836,442 |
| 2016-07-27 | $20.51 | $20.89 | $19.64 | $19.78 | $19.63 | 1,906,540 |
| 2016-07-26 | $19.90 | $20.36 | $19.69 | $20.35 | $20.19 | 1,161,303 |
| 2016-07-25 | $20.77 | $20.85 | $19.90 | $20.09 | $19.94 | 1,261,961 |
| 2016-07-22 | $21.24 | $21.30 | $20.78 | $21.08 | $20.92 | 1,025,201 |
| 2016-07-21 | $21.34 | $22.02 | $21.04 | $21.07 | $20.91 | 1,692,582 |
| 2016-07-20 | $21.21 | $21.40 | $20.44 | $21.22 | $21.06 | 1,756,124 |
| 2016-07-19 | $22.20 | $22.25 | $21.08 | $21.45 | $21.29 | 1,503,393 |
| 2016-07-18 | $22.24 | $22.28 | $21.60 | $22.24 | $22.07 | 942,323 |
| 2016-07-15 | $22.31 | $23.00 | $21.91 | $22.05 | $21.88 | 1,079,733 |
| 2016-07-14 | $22.32 | $22.45 | $21.88 | $22.00 | $21.83 | 1,020,169 |
| 2016-07-13 | $22.71 | $22.71 | $21.36 | $21.79 | $21.62 | 1,344,587 |
| 2016-07-12 | $21.79 | $22.79 | $21.46 | $22.36 | $22.19 | 1,297,880 |
| 2016-07-11 | $21.03 | $21.25 | $20.68 | $20.79 | $20.63 | 1,171,753 |
| 2016-07-08 | $20.25 | $20.91 | $20.07 | $20.79 | $20.63 | 1,532,686 |
| 2016-07-07 | $20.80 | $21.05 | $19.42 | $19.78 | $19.63 | 1,371,069 |
| 2016-07-06 | $19.62 | $20.27 | $19.50 | $20.24 | $20.08 | 1,157,240 |
| 2016-07-05 | $19.96 | $20.27 | $19.43 | $19.76 | $19.61 | 1,565,887 |
| 2016-07-01 | $19.84 | $20.67 | $19.82 | $20.52 | $20.36 | 1,308,078 |
| 2016-06-30 | $21.13 | $21.14 | $19.61 | $19.80 | $19.65 | 3,336,434 |
| 2016-06-29 | $20.87 | $21.43 | $20.22 | $21.17 | $21.01 | 2,292,299 |
| 2016-06-28 | $20.31 | $20.52 | $19.94 | $20.07 | $19.92 | 2,144,715 |
| 2016-06-27 | $20.13 | $20.62 | $19.28 | $19.52 | $19.37 | 1,392,942 |
| 2016-06-24 | $21.28 | $21.93 | $20.55 | $20.68 | $20.52 | 2,430,863 |
| 2016-06-23 | $22.60 | $22.90 | $22.30 | $22.72 | $22.55 | 856,975 |
| 2016-06-22 | $22.89 | $22.97 | $21.99 | $22.29 | $22.12 | 594,016 |
| 2016-06-21 | $22.18 | $22.76 | $21.63 | $22.69 | $22.52 | 1,133,719 |
| 2016-06-20 | $22.80 | $23.25 | $22.36 | $22.38 | $22.21 | 694,983 |
| 2016-06-17 | $21.91 | $22.54 | $21.91 | $22.28 | $22.11 | 1,296,817 |
| 2016-06-16 | $21.76 | $21.81 | $20.92 | $21.66 | $21.49 | 1,063,604 |
| 2016-06-15 | $21.94 | $22.78 | $21.65 | $22.26 | $22.09 | 1,296,816 |
| 2016-06-14 | $22.05 | $22.63 | $21.48 | $22.08 | $21.91 | 1,190,628 |
| 2016-06-13 | $21.92 | $22.30 | $21.70 | $22.10 | $21.93 | 1,803,927 |
| 2016-06-10 | $23.13 | $23.44 | $22.26 | $22.29 | $22.12 | 715,768 |
| 2016-06-09 | $23.81 | $24.32 | $23.48 | $23.71 | $23.53 | 1,087,372 |
| 2016-06-08 | $24.75 | $25.54 | $24.14 | $24.22 | $24.03 | 1,131,092 |
| 2016-06-07 | $23.75 | $24.42 | $23.37 | $24.22 | $24.03 | 1,259,658 |
| 2016-06-06 | $22.86 | $23.40 | $22.59 | $23.38 | $23.20 | 908,431 |
| 2016-06-03 | $22.89 | $23.00 | $22.26 | $22.52 | $22.35 | 1,002,540 |
| 2016-06-02 | $22.42 | $22.80 | $22.07 | $22.78 | $22.61 | 936,384 |
| 2016-06-01 | $22.26 | $22.92 | $21.83 | $22.86 | $22.68 | 969,122 |
| 2016-05-31 | $22.60 | $23.18 | $22.52 | $22.72 | $22.55 | 1,170,417 |
| 2016-05-27 | $22.94 | $22.94 | $22.23 | $22.47 | $22.30 | 981,501 |
| 2016-05-26 | $22.88 | $23.23 | $22.49 | $23.01 | $22.83 | 1,135,082 |
| 2016-05-25 | $22.37 | $22.82 | $22.18 | $22.54 | $22.37 | 782,232 |
| 2016-05-24 | $22.17 | $22.35 | $21.56 | $22.03 | $21.86 | 898,704 |
| 2016-05-23 | $21.74 | $22.22 | $21.51 | $21.91 | $21.74 | 1,175,576 |
| 2016-05-20 | $21.85 | $22.08 | $21.06 | $22.04 | $21.87 | 847,066 |
| 2016-05-19 | $21.79 | $22.02 | $21.05 | $21.75 | $21.58 | 851,234 |
| 2016-05-18 | $22.49 | $22.89 | $21.97 | $22.22 | $22.05 | 1,169,927 |
| 2016-05-17 | $22.03 | $22.78 | $21.93 | $22.50 | $22.33 | 1,181,520 |
| 2016-05-16 | $21.45 | $22.10 | $21.42 | $21.83 | $21.66 | 1,188,905 |
| 2016-05-13 | $21.35 | $21.72 | $20.66 | $20.70 | $20.54 | 846,079 |
| 2016-05-12 | $21.74 | $22.28 | $21.04 | $21.59 | $21.42 | 993,370 |
| 2016-05-11 | $20.77 | $21.81 | $20.44 | $21.25 | $21.09 | 1,309,545 |
| 2016-05-10 | $19.73 | $20.96 | $19.67 | $20.87 | $20.71 | 1,273,208 |
| 2016-05-09 | $19.83 | $19.99 | $19.23 | $19.61 | $19.46 | 1,589,820 |
| 2016-05-06 | $19.72 | $20.64 | $19.71 | $20.08 | $19.93 | 1,093,552 |
| 2016-05-05 | $20.59 | $20.96 | $19.62 | $20.06 | $19.91 | 1,713,367 |
| 2016-05-04 | $20.31 | $21.63 | $19.40 | $19.64 | $19.49 | 2,575,368 |
| 2016-05-03 | $21.15 | $21.45 | $20.54 | $20.83 | $20.67 | 1,771,683 |
| 2016-05-02 | $21.56 | $22.04 | $21.01 | $21.84 | $21.67 | 1,497,879 |
| 2016-04-29 | $22.01 | $22.56 | $20.95 | $21.55 | $21.38 | 1,559,897 |
| 2016-04-28 | $22.20 | $22.74 | $21.70 | $21.77 | $21.60 | 1,048,459 |
| 2016-04-27 | $22.40 | $23.04 | $22.00 | $22.36 | $22.19 | 1,475,923 |
| 2016-04-26 | $21.65 | $22.44 | $21.29 | $22.04 | $21.87 | 1,253,160 |
| 2016-04-25 | $22.03 | $22.03 | $21.07 | $21.42 | $21.26 | 1,261,757 |
| 2016-04-22 | $21.47 | $22.23 | $21.25 | $22.08 | $21.91 | 1,164,438 |
| 2016-04-21 | $21.76 | $21.78 | $20.85 | $21.27 | $21.11 | 1,108,761 |
| 2016-04-20 | $21.84 | $22.11 | $21.29 | $21.57 | $21.40 | 2,122,464 |
| 2016-04-19 | $21.63 | $22.48 | $21.38 | $22.02 | $21.85 | 1,484,771 |
| 2016-04-18 | $20.00 | $21.71 | $19.90 | $21.44 | $21.28 | 964,796 |
| 2016-04-15 | $21.31 | $21.43 | $20.70 | $21.13 | $20.97 | 823,403 |
| 2016-04-14 | $21.34 | $21.66 | $21.02 | $21.63 | $21.46 | 1,308,578 |
| 2016-04-13 | $21.63 | $21.63 | $20.64 | $21.27 | $21.11 | 1,296,540 |
| 2016-04-12 | $20.20 | $21.44 | $20.08 | $21.39 | $21.23 | 2,217,351 |
| 2016-04-11 | $20.46 | $20.48 | $19.85 | $19.98 | $19.83 | 1,275,780 |
| 2016-04-08 | $20.21 | $20.46 | $19.61 | $20.21 | $20.05 | 1,333,121 |
| 2016-04-07 | $19.44 | $20.08 | $19.21 | $19.51 | $19.36 | 1,205,801 |
| 2016-04-06 | $18.66 | $19.75 | $18.48 | $19.64 | $19.49 | 1,242,646 |
| 2016-04-05 | $18.62 | $19.02 | $18.29 | $18.65 | $18.51 | 2,038,466 |
| 2016-04-04 | $18.94 | $19.60 | $18.59 | $18.81 | $18.67 | 1,463,800 |
| 2016-04-01 | $18.16 | $19.14 | $18.03 | $18.95 | $18.80 | 2,577,573 |
| 2016-03-31 | $18.51 | $19.24 | $18.32 | $18.96 | $18.81 | 2,820,484 |
| 2016-03-30 | $18.66 | $19.11 | $18.23 | $18.54 | $18.40 | 2,476,115 |
| 2016-03-29 | $17.76 | $18.82 | $17.76 | $18.74 | $18.60 | 1,830,112 |
| 2016-03-28 | $18.94 | $19.03 | $18.02 | $18.46 | $18.32 | 1,155,135 |
| 2016-03-24 | $18.10 | $19.02 | $17.54 | $18.83 | $18.69 | 1,980,618 |
| 2016-03-23 | $20.45 | $20.74 | $18.75 | $18.77 | $18.63 | 1,862,746 |
| 2016-03-22 | $19.67 | $20.92 | $19.55 | $20.74 | $20.58 | 1,055,526 |
| 2016-03-21 | $19.98 | $20.42 | $19.79 | $19.93 | $19.78 | 1,873,664 |
| 2016-03-18 | $20.70 | $20.94 | $19.81 | $19.99 | $19.84 | 3,069,993 |
| 2016-03-17 | $20.30 | $20.68 | $20.14 | $20.43 | $20.27 | 1,919,012 |
| 2016-03-16 | $19.75 | $20.24 | $19.45 | $20.15 | $20.00 | 1,741,532 |
| 2016-03-15 | $19.37 | $19.50 | $18.96 | $19.46 | $19.31 | 1,189,486 |
| 2016-03-14 | $19.66 | $20.33 | $19.52 | $19.77 | $19.62 | 1,102,478 |
| 2016-03-11 | $19.52 | $20.58 | $19.47 | $20.34 | $20.18 | 2,378,637 |
| 2016-03-10 | $18.55 | $19.41 | $18.01 | $19.04 | $18.89 | 2,144,222 |
| 2016-03-09 | $18.79 | $19.34 | $18.10 | $18.71 | $18.57 | 2,279,535 |
| 2016-03-08 | $20.00 | $20.00 | $18.02 | $18.17 | $18.03 | 7,327,024 |
| 2016-03-07 | $19.97 | $20.61 | $19.41 | $19.82 | $19.67 | 3,238,509 |
| 2016-03-04 | $19.51 | $20.78 | $18.89 | $19.93 | $19.78 | 2,461,359 |
| 2016-03-03 | $18.02 | $19.24 | $17.66 | $19.20 | $19.05 | 2,456,256 |
| 2016-03-02 | $16.50 | $17.98 | $16.26 | $17.96 | $17.82 | 1,662,650 |
| 2016-03-01 | $16.25 | $16.61 | $15.38 | $16.61 | $16.48 | 1,806,335 |
| 2016-02-29 | $16.53 | $16.53 | $15.94 | $16.14 | $16.02 | 1,398,998 |
| 2016-02-26 | $16.50 | $17.29 | $16.39 | $16.54 | $16.41 | 1,146,152 |
| 2016-02-25 | $15.80 | $16.70 | $14.02 | $15.93 | $15.81 | 2,186,915 |
| 2016-02-24 | $15.12 | $15.93 | $14.90 | $15.77 | $15.65 | 1,854,604 |
| 2016-02-23 | $16.17 | $16.21 | $15.29 | $15.35 | $15.23 | 1,698,123 |
| 2016-02-22 | $15.54 | $16.68 | $15.46 | $16.41 | $16.28 | 2,121,470 |
| 2016-02-19 | $14.99 | $15.18 | $14.62 | $15.00 | $14.88 | 1,757,117 |
| 2016-02-18 | $16.00 | $16.12 | $15.03 | $15.13 | $15.01 | 1,436,858 |
| 2016-02-17 | $15.26 | $16.08 | $15.02 | $15.79 | $15.67 | 1,839,263 |
| 2016-02-16 | $15.12 | $15.36 | $14.88 | $15.14 | $15.02 | 2,467,215 |
| 2016-02-12 | $13.94 | $14.76 | $13.44 | $14.72 | $14.61 | 1,857,812 |
| 2016-02-11 | $13.99 | $14.03 | $12.98 | $13.71 | $13.60 | 2,977,320 |
| 2016-02-10 | $14.14 | $15.10 | $13.82 | $14.30 | $14.19 | 1,097,957 |
| 2016-02-09 | $15.47 | $15.67 | $14.14 | $14.39 | $14.28 | 1,921,756 |
| 2016-02-08 | $15.30 | $16.46 | $14.93 | $15.97 | $15.85 | 2,984,128 |
| 2016-02-05 | $15.46 | $16.14 | $14.74 | $15.70 | $15.58 | 3,616,001 |
| 2016-02-04 | $15.56 | $15.92 | $14.61 | $15.46 | $15.34 | 2,920,332 |
| 2016-02-03 | $14.54 | $15.07 | $13.31 | $15.07 | $14.95 | 2,903,840 |
| 2016-02-02 | $14.22 | $14.62 | $13.99 | $14.35 | $14.24 | 1,370,592 |
| 2016-02-01 | $15.52 | $15.54 | $14.56 | $15.00 | $14.88 | 1,450,897 |
| 2016-01-29 | $15.44 | $16.06 | $15.20 | $16.03 | $15.91 | 1,602,160 |
| 2016-01-28 | $14.87 | $15.65 | $14.73 | $15.37 | $15.25 | 1,928,519 |
| 2016-01-27 | $13.70 | $14.43 | $13.57 | $13.91 | $13.80 | 1,427,432 |
| 2016-01-26 | $13.67 | $13.97 | $13.09 | $13.95 | $13.84 | 1,653,109 |
| 2016-01-25 | $14.17 | $14.78 | $13.21 | $13.22 | $13.12 | 1,863,806 |
| 2016-01-22 | $14.81 | $15.39 | $14.08 | $14.58 | $14.47 | 2,990,194 |
| 2016-01-21 | $13.04 | $14.20 | $12.95 | $13.98 | $13.87 | 2,321,589 |
| 2016-01-20 | $12.13 | $13.51 | $11.13 | $13.31 | $13.21 | 3,958,891 |
| 2016-01-19 | $13.96 | $14.25 | $12.27 | $12.58 | $12.48 | 1,762,323 |
| 2016-01-15 | $13.68 | $14.02 | $12.97 | $13.69 | $13.58 | 2,214,665 |
| 2016-01-14 | $13.52 | $14.56 | $13.24 | $14.36 | $14.25 | 3,078,331 |
| 2016-01-13 | $14.52 | $14.55 | $13.15 | $13.34 | $13.24 | 2,607,428 |
| 2016-01-12 | $14.59 | $14.82 | $13.54 | $13.92 | $13.81 | 2,677,775 |
| 2016-01-11 | $15.61 | $15.65 | $14.30 | $14.48 | $14.37 | 2,411,935 |
| 2016-01-08 | $16.00 | $16.12 | $14.93 | $15.55 | $15.43 | 4,119,800 |
| 2016-01-07 | $16.79 | $17.32 | $15.83 | $15.91 | $15.79 | 1,944,118 |
| 2016-01-06 | $18.11 | $18.16 | $17.09 | $17.29 | $17.16 | 1,872,458 |
| 2016-01-05 | $19.18 | $19.32 | $18.25 | $18.82 | $18.68 | 1,748,729 |
| 2016-01-04 | $19.76 | $20.02 | $19.07 | $19.34 | $19.19 | 1,359,575 |
| 2015-12-31 | $19.79 | $20.18 | $19.69 | $19.77 | $19.62 | 1,178,971 |
| 2015-12-30 | $19.86 | $20.51 | $19.54 | $19.83 | $19.68 | 1,063,712 |
| 2015-12-29 | $20.57 | $20.81 | $20.01 | $20.46 | $20.30 | 847,540 |
| 2015-12-28 | $20.71 | $20.74 | $20.06 | $20.16 | $20.01 | 846,490 |
| 2015-12-24 | $21.58 | $21.80 | $21.04 | $21.24 | $21.08 | 421,442 |
| 2015-12-23 | $20.31 | $21.53 | $20.15 | $21.52 | $21.35 | 1,517,401 |
| 2015-12-22 | $19.07 | $20.09 | $18.93 | $19.95 | $19.80 | 1,463,494 |
| 2015-12-21 | $20.23 | $20.32 | $18.87 | $19.07 | $18.92 | 1,838,734 |
| 2015-12-18 | $20.54 | $20.96 | $20.32 | $20.35 | $20.19 | 2,502,467 |
| 2015-12-17 | $21.03 | $21.14 | $20.00 | $20.66 | $20.50 | 2,050,315 |
| 2015-12-16 | $21.44 | $21.57 | $20.65 | $21.00 | $20.84 | 2,100,358 |
| 2015-12-15 | $21.65 | $21.88 | $21.26 | $21.61 | $21.44 | 1,081,555 |
| 2015-12-14 | $21.01 | $21.66 | $20.91 | $21.21 | $21.05 | 1,421,689 |
| 2015-12-11 | $22.03 | $22.50 | $21.13 | $21.22 | $21.06 | 1,158,883 |
| 2015-12-10 | $21.92 | $22.48 | $21.37 | $22.31 | $22.14 | 1,117,212 |
| 2015-12-09 | $21.73 | $22.40 | $21.25 | $21.85 | $21.68 | 1,529,366 |
| 2015-12-08 | $20.54 | $21.42 | $20.49 | $21.16 | $21.00 | 1,595,754 |
| 2015-12-07 | $22.29 | $22.29 | $20.92 | $21.09 | $20.93 | 1,852,076 |
| 2015-12-04 | $23.51 | $24.05 | $22.51 | $22.73 | $22.56 | 1,219,411 |
| 2015-12-03 | $24.49 | $24.58 | $23.70 | $23.90 | $23.72 | 754,750 |
| 2015-12-02 | $25.26 | $25.33 | $23.76 | $23.97 | $23.79 | 1,277,031 |
| 2015-12-01 | $25.73 | $25.89 | $25.41 | $25.53 | $25.33 | 818,887 |
| 2015-11-30 | $25.36 | $26.14 | $25.29 | $25.70 | $25.50 | 846,964 |
| 2015-11-27 | $25.25 | $25.65 | $24.80 | $25.18 | $24.99 | 434,548 |
| 2015-11-25 | $25.88 | $26.05 | $25.17 | $25.64 | $25.44 | 790,331 |
| 2015-11-24 | $25.59 | $26.42 | $25.29 | $26.07 | $25.87 | 1,235,392 |
| 2015-11-23 | $25.15 | $25.58 | $24.61 | $25.16 | $24.97 | 1,780,938 |
| 2015-11-20 | $25.74 | $25.84 | $25.12 | $25.17 | $24.98 | 796,916 |
| 2015-11-19 | $27.00 | $27.00 | $25.26 | $25.74 | $25.54 | 1,285,387 |
| 2015-11-18 | $27.05 | $27.49 | $26.15 | $27.12 | $26.91 | 921,118 |
| 2015-11-17 | $27.34 | $27.40 | $26.63 | $26.71 | $26.51 | 1,158,564 |
| 2015-11-16 | $26.25 | $27.58 | $26.09 | $27.51 | $27.30 | 1,389,437 |
| 2015-11-13 | $25.01 | $26.15 | $24.73 | $26.09 | $25.89 | 1,264,190 |
| 2015-11-12 | $25.20 | $25.58 | $24.60 | $24.95 | $24.76 | 973,730 |
| 2015-11-11 | $26.74 | $26.82 | $25.33 | $25.66 | $25.46 | 1,355,004 |
| 2015-11-10 | $26.47 | $26.76 | $25.97 | $26.69 | $26.49 | 1,144,873 |
| 2015-11-09 | $26.05 | $27.03 | $25.60 | $26.70 | $26.50 | 1,145,396 |
| 2015-11-06 | $26.53 | $27.20 | $25.58 | $26.07 | $25.87 | 1,524,749 |
| 2015-11-05 | $25.57 | $27.63 | $25.17 | $26.62 | $26.42 | 1,931,844 |
| 2015-11-04 | $27.08 | $27.48 | $25.91 | $26.45 | $26.25 | 1,209,424 |
| 2015-11-03 | $26.31 | $27.33 | $26.27 | $26.92 | $26.71 | 1,546,833 |
| 2015-11-02 | $25.44 | $26.34 | $25.26 | $26.05 | $25.85 | 1,360,588 |
| 2015-10-30 | $25.73 | $26.13 | $24.75 | $25.71 | $25.51 | 1,168,265 |
| 2015-10-29 | $25.44 | $26.97 | $25.39 | $25.51 | $25.31 | 1,836,393 |
| 2015-10-28 | $24.60 | $26.06 | $24.32 | $25.69 | $25.49 | 1,511,723 |
| 2015-10-27 | $24.26 | $25.08 | $23.84 | $24.39 | $24.20 | 1,391,824 |
| 2015-10-26 | $25.48 | $25.54 | $24.30 | $24.61 | $24.42 | 1,515,645 |
| 2015-10-23 | $25.53 | $26.06 | $24.88 | $25.51 | $25.31 | 1,630,884 |
| 2015-10-22 | $25.12 | $26.08 | $24.81 | $25.67 | $25.47 | 1,099,557 |
| 2015-10-21 | $25.50 | $25.65 | $24.73 | $25.16 | $24.97 | 941,699 |
| 2015-10-20 | $25.69 | $26.72 | $25.33 | $25.61 | $25.41 | 1,131,058 |
| 2015-10-19 | $26.32 | $26.54 | $25.36 | $25.71 | $25.51 | 1,431,195 |
| 2015-10-16 | $27.38 | $27.68 | $26.22 | $26.98 | $26.77 | 1,212,571 |
| 2015-10-15 | $26.00 | $27.47 | $25.95 | $27.37 | $27.16 | 1,454,383 |
| 2015-10-14 | $26.94 | $27.36 | $26.36 | $27.02 | $26.81 | 1,032,658 |
| 2015-10-13 | $27.25 | $28.07 | $27.01 | $27.14 | $26.93 | 1,504,551 |
| 2015-10-12 | $27.72 | $27.72 | $26.54 | $27.40 | $27.19 | 1,012,436 |
| 2015-10-09 | $27.70 | $28.25 | $26.75 | $27.83 | $27.62 | 1,625,027 |
| 2015-10-08 | $26.99 | $27.90 | $26.10 | $27.48 | $27.27 | 2,238,893 |
| 2015-10-07 | $27.40 | $28.06 | $26.09 | $26.83 | $26.62 | 2,083,176 |
| 2015-10-06 | $25.40 | $27.25 | $25.17 | $27.02 | $26.81 | 1,965,832 |
| 2015-10-05 | $23.50 | $25.55 | $23.48 | $25.33 | $25.14 | 2,089,783 |
| 2015-10-02 | $21.31 | $23.13 | $21.04 | $23.05 | $22.87 | 1,370,808 |
| 2015-10-01 | $21.20 | $21.94 | $21.14 | $21.62 | $21.45 | 1,413,101 |
| 2015-09-30 | $20.58 | $21.27 | $20.22 | $20.74 | $20.58 | 1,358,454 |
| 2015-09-29 | $20.15 | $20.95 | $20.01 | $20.30 | $20.14 | 1,293,036 |
| 2015-09-28 | $20.52 | $20.73 | $20.06 | $20.11 | $19.96 | 1,366,051 |
| 2015-09-25 | $21.86 | $21.93 | $20.69 | $20.78 | $20.62 | 1,410,056 |
| 2015-09-24 | $21.11 | $21.68 | $20.55 | $21.48 | $21.32 | 1,421,847 |
| 2015-09-23 | $22.30 | $22.48 | $21.12 | $21.32 | $21.16 | 902,375 |
| 2015-09-22 | $21.98 | $22.87 | $21.89 | $22.31 | $22.14 | 1,009,993 |
| 2015-09-21 | $22.73 | $22.98 | $22.24 | $22.41 | $22.24 | 890,478 |
| 2015-09-18 | $22.60 | $22.86 | $21.97 | $22.24 | $22.07 | 1,836,133 |
| 2015-09-17 | $22.96 | $24.05 | $22.67 | $23.03 | $22.85 | 1,526,985 |
| 2015-09-16 | $21.34 | $23.93 | $21.19 | $22.94 | $22.76 | 3,355,080 |
| 2015-09-15 | $19.66 | $20.46 | $19.66 | $20.40 | $20.24 | 756,909 |
| 2015-09-14 | $19.86 | $19.89 | $19.21 | $19.53 | $19.38 | 573,012 |
| 2015-09-11 | $20.35 | $20.59 | $19.62 | $19.97 | $19.82 | 1,119,371 |
| 2015-09-10 | $20.43 | $20.94 | $20.20 | $20.76 | $20.60 | 699,845 |
| 2015-09-09 | $21.42 | $21.94 | $20.34 | $20.38 | $20.22 | 1,158,928 |
| 2015-09-08 | $21.21 | $21.52 | $20.56 | $21.35 | $21.19 | 886,722 |
| 2015-09-04 | $21.03 | $21.41 | $20.79 | $20.99 | $20.83 | 753,407 |
| 2015-09-03 | $21.84 | $22.57 | $21.16 | $21.33 | $21.17 | 1,192,686 |
| 2015-09-02 | $21.85 | $21.94 | $20.28 | $21.58 | $21.41 | 1,263,521 |
| 2015-09-01 | $22.01 | $22.88 | $21.23 | $21.47 | $21.31 | 1,453,596 |
| 2015-08-31 | $22.22 | $23.42 | $21.72 | $22.91 | $22.73 | 1,239,746 |
Matador Resources Company (MTDR) News Headlines
.jpg)
Diamondback’s Blockbuster Deal Makes It aTakeover Target, Tortoise Says
None
bloomberg.com Feb. 13, 2024.jpg)
Recent Matador Resources Company (MTDR) News
Similar Companies to Matador Resources Company (MTDR) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |