Range Resources Corp (RRC) Exchange: NYSE
Data as of May 2, 2025
$35.01 ($0.79) 2.31%
Range Resources Corp - Daily Information
Click for more stock information on Range Resources Corp.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $34.66 |
| Previous Close | $35.01 |
| High | $35.31 |
| Low | $34.31 |
| Adjusted Open | $34.66 |
| Previous Adjusted Close | $35.01 |
| Adjusted High | $35.31 |
| Adjusted Low | $34.31 |
About Range Resources Corp (RRC)
Range Resources Corporation is an independent energy company engaged in the exploration, development, and production of natural gas and crude oil in the United States. The company was founded in 1976 and is based in Fort Worth, Texas. It went public in 1993 and had a stellar year in 2018, with a 36.3% increase in natural gas production and a 37.5% increase in crude oil production. Since its inception, Range Resources has grown its total net production to 602 Bcf of natural gas, 8.4 million barrels of crude oil and 513 million barrels of natural gas liquids.
Invest in Range Resources Corp (RRC)
Historical Stock Data for Range Resources Corp (RRC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $34.66 | $35.31 | $34.31 | $35.01 | $35.01 | 2,645,975 |
| 2025-05-01 | $33.55 | $34.70 | $33.55 | $34.22 | $34.22 | 2,378,035 |
| 2025-04-30 | $34.34 | $34.38 | $33.42 | $33.93 | $33.93 | 2,959,737 |
| 2025-04-29 | $34.81 | $35.40 | $34.13 | $35.10 | $35.10 | 2,606,510 |
| 2025-04-28 | $34.96 | $35.37 | $34.78 | $35.25 | $35.25 | 2,377,797 |
| 2025-04-25 | $33.31 | $34.84 | $33.31 | $34.79 | $34.79 | 2,827,196 |
| 2025-04-24 | $33.43 | $34.53 | $33.37 | $33.86 | $33.86 | 3,870,184 |
| 2025-04-23 | $33.03 | $35.20 | $33.03 | $34.05 | $34.05 | 5,001,441 |
| 2025-04-22 | $33.07 | $33.78 | $32.84 | $33.29 | $33.29 | 4,469,867 |
| 2025-04-21 | $33.56 | $33.80 | $32.08 | $32.62 | $32.62 | 3,528,686 |
| 2025-04-17 | $34.19 | $34.92 | $34.09 | $34.18 | $34.18 | 3,726,124 |
| 2025-04-16 | $33.29 | $34.88 | $33.29 | $34.10 | $34.10 | 3,067,865 |
| 2025-04-15 | $33.09 | $33.92 | $33.09 | $33.34 | $33.34 | 2,274,586 |
| 2025-04-14 | $34.02 | $34.39 | $33.26 | $33.46 | $33.46 | 1,898,652 |
| 2025-04-11 | $32.49 | $33.74 | $31.82 | $33.39 | $33.39 | 3,499,767 |
| 2025-04-10 | $33.51 | $33.65 | $31.27 | $32.25 | $32.25 | 3,785,914 |
| 2025-04-09 | $31.10 | $34.88 | $30.32 | $34.56 | $34.56 | 5,182,153 |
| 2025-04-08 | $35.35 | $35.35 | $31.47 | $32.10 | $32.10 | 5,887,379 |
| 2025-04-07 | $32.51 | $35.54 | $32.18 | $33.51 | $33.51 | 4,868,638 |
| 2025-04-04 | $36.17 | $36.32 | $32.62 | $33.45 | $33.45 | 5,938,442 |
| 2025-04-03 | $38.40 | $39.85 | $38.02 | $38.07 | $38.07 | 3,506,288 |
| 2025-04-02 | $39.74 | $40.93 | $39.72 | $40.61 | $40.61 | 1,657,446 |
| 2025-04-01 | $39.88 | $40.41 | $39.46 | $40.22 | $40.22 | 2,404,149 |
| 2025-03-31 | $39.32 | $40.37 | $39.04 | $39.93 | $39.93 | 2,964,411 |
| 2025-03-28 | $38.57 | $39.31 | $38.53 | $39.19 | $39.19 | 1,982,226 |
| 2025-03-27 | $40.03 | $40.05 | $38.50 | $38.79 | $38.79 | 2,023,594 |
| 2025-03-26 | $40.81 | $41.25 | $39.72 | $39.84 | $39.84 | 3,051,523 |
| 2025-03-25 | $40.68 | $40.98 | $40.11 | $40.14 | $40.14 | 2,914,469 |
| 2025-03-24 | $40.25 | $41.00 | $39.92 | $40.67 | $40.67 | 2,701,263 |
| 2025-03-21 | $39.93 | $40.29 | $39.67 | $39.88 | $39.88 | 3,212,187 |
| 2025-03-20 | $40.15 | $40.78 | $40.00 | $40.27 | $40.27 | 1,491,983 |
| 2025-03-19 | $39.46 | $40.66 | $39.30 | $40.51 | $40.51 | 1,874,843 |
| 2025-03-18 | $39.56 | $40.08 | $39.14 | $39.64 | $39.64 | 2,278,068 |
| 2025-03-17 | $38.04 | $39.07 | $38.04 | $38.97 | $38.97 | 1,966,826 |
| 2025-03-14 | $37.61 | $38.53 | $37.09 | $38.32 | $38.32 | 1,770,824 |
| 2025-03-13 | $37.62 | $38.03 | $37.03 | $37.46 | $37.37 | 2,220,132 |
| 2025-03-12 | $37.63 | $38.17 | $37.01 | $37.60 | $37.51 | 2,629,023 |
| 2025-03-11 | $36.85 | $37.99 | $36.85 | $37.45 | $37.36 | 3,040,933 |
| 2025-03-10 | $35.67 | $36.88 | $35.57 | $36.46 | $36.37 | 2,877,374 |
| 2025-03-07 | $35.50 | $35.80 | $34.32 | $35.22 | $35.14 | 3,040,270 |
| 2025-03-06 | $36.80 | $37.09 | $35.19 | $35.38 | $35.30 | 2,867,431 |
| 2025-03-05 | $37.23 | $37.70 | $36.46 | $37.53 | $37.44 | 4,166,851 |
| 2025-03-04 | $36.71 | $38.71 | $36.18 | $37.86 | $37.86 | 4,614,074 |
| 2025-03-03 | $37.52 | $37.65 | $36.39 | $36.80 | $36.80 | 4,896,312 |
| 2025-02-28 | $35.79 | $37.12 | $35.55 | $37.12 | $37.12 | 4,328,811 |
| 2025-02-27 | $38.76 | $38.91 | $36.06 | $36.40 | $36.40 | 5,998,821 |
| 2025-02-26 | $38.24 | $39.00 | $37.17 | $38.55 | $38.55 | 5,955,865 |
| 2025-02-25 | $37.93 | $38.24 | $36.98 | $37.50 | $37.50 | 3,719,732 |
| 2025-02-24 | $38.09 | $38.53 | $37.69 | $37.99 | $37.99 | 2,484,395 |
| 2025-02-21 | $39.68 | $39.68 | $38.23 | $38.48 | $38.48 | 2,130,687 |
| 2025-02-20 | $39.40 | $39.80 | $38.77 | $39.67 | $39.67 | 2,293,955 |
| 2025-02-19 | $39.57 | $40.49 | $39.36 | $39.90 | $39.90 | 2,027,326 |
| 2025-02-18 | $38.68 | $39.35 | $38.01 | $38.92 | $38.92 | 2,047,265 |
| 2025-02-14 | $39.03 | $39.62 | $38.57 | $38.67 | $38.67 | 2,199,870 |
| 2025-02-13 | $38.53 | $38.87 | $38.28 | $38.80 | $38.80 | 2,280,687 |
| 2025-02-12 | $39.22 | $39.56 | $38.06 | $38.48 | $38.48 | 2,369,362 |
| 2025-02-11 | $39.76 | $40.10 | $39.40 | $39.57 | $39.57 | 2,000,791 |
| 2025-02-10 | $37.78 | $39.82 | $37.74 | $39.71 | $39.71 | 2,728,273 |
| 2025-02-07 | $37.77 | $37.97 | $37.18 | $37.25 | $37.25 | 1,349,891 |
| 2025-02-06 | $39.00 | $39.00 | $37.10 | $37.63 | $37.63 | 2,912,630 |
| 2025-02-05 | $37.65 | $39.12 | $37.35 | $38.94 | $38.94 | 2,518,828 |
| 2025-02-04 | $36.90 | $37.86 | $36.86 | $37.74 | $37.74 | 2,084,655 |
| 2025-02-03 | $37.55 | $38.15 | $37.31 | $37.44 | $37.44 | 2,571,253 |
| 2025-01-31 | $37.57 | $37.62 | $36.82 | $37.04 | $37.04 | 2,396,713 |
| 2025-01-30 | $37.82 | $38.61 | $37.36 | $37.57 | $37.57 | 2,236,185 |
| 2025-01-29 | $37.49 | $37.93 | $37.14 | $37.59 | $37.59 | 2,051,690 |
| 2025-01-28 | $37.55 | $37.78 | $37.09 | $37.40 | $37.40 | 2,524,454 |
| 2025-01-27 | $39.50 | $39.50 | $37.07 | $37.27 | $37.27 | 4,773,222 |
| 2025-01-24 | $40.56 | $40.61 | $40.00 | $40.17 | $40.17 | 1,947,877 |
| 2025-01-23 | $41.31 | $41.31 | $40.32 | $40.56 | $40.56 | 3,130,722 |
| 2025-01-22 | $41.00 | $41.95 | $40.77 | $41.00 | $41.00 | 2,338,450 |
| 2025-01-21 | $40.69 | $41.04 | $40.42 | $40.97 | $40.97 | 2,346,769 |
| 2025-01-17 | $40.49 | $41.16 | $40.26 | $41.07 | $41.07 | 2,676,360 |
| 2025-01-16 | $40.19 | $41.65 | $40.08 | $41.29 | $41.29 | 2,396,012 |
| 2025-01-15 | $40.00 | $40.60 | $39.84 | $40.33 | $40.33 | 3,386,851 |
| 2025-01-14 | $38.38 | $39.76 | $38.38 | $39.62 | $39.62 | 3,099,356 |
| 2025-01-13 | $38.84 | $38.95 | $37.97 | $38.49 | $38.49 | 2,364,872 |
| 2025-01-10 | $38.07 | $38.73 | $37.55 | $38.17 | $38.17 | 3,158,925 |
| 2025-01-08 | $36.88 | $37.54 | $36.79 | $37.52 | $37.52 | 3,493,254 |
| 2025-01-07 | $36.73 | $37.13 | $36.38 | $36.78 | $36.78 | 2,158,488 |
| 2025-01-06 | $36.56 | $37.00 | $36.40 | $36.81 | $36.81 | 2,535,308 |
| 2025-01-03 | $36.28 | $36.73 | $35.58 | $35.91 | $35.91 | 3,511,109 |
| 2025-01-02 | $36.60 | $36.84 | $35.68 | $36.05 | $36.05 | 3,215,161 |
| 2024-12-31 | $36.07 | $36.54 | $35.75 | $35.98 | $35.98 | 1,666,031 |
| 2024-12-30 | $35.92 | $37.13 | $35.37 | $36.41 | $36.41 | 3,378,640 |
| 2024-12-27 | $34.53 | $34.99 | $34.49 | $34.79 | $34.79 | 1,074,648 |
| 2024-12-26 | $34.42 | $34.82 | $34.17 | $34.57 | $34.57 | 1,032,674 |
| 2024-12-24 | $34.43 | $34.94 | $34.25 | $34.70 | $34.70 | 838,978 |
| 2024-12-23 | $33.28 | $34.37 | $33.00 | $34.20 | $34.20 | 2,072,852 |
| 2024-12-20 | $32.95 | $33.94 | $32.95 | $33.18 | $33.18 | 6,287,341 |
| 2024-12-19 | $33.63 | $33.67 | $32.85 | $33.14 | $33.14 | 2,422,663 |
| 2024-12-18 | $34.23 | $34.53 | $32.85 | $32.92 | $32.92 | 1,518,938 |
| 2024-12-17 | $34.16 | $34.28 | $33.60 | $34.15 | $34.15 | 1,803,634 |
| 2024-12-16 | $35.40 | $35.54 | $34.43 | $34.55 | $34.55 | 1,348,364 |
| 2024-12-13 | $35.94 | $36.17 | $34.90 | $35.35 | $35.35 | 1,404,051 |
| 2024-12-12 | $35.92 | $36.41 | $35.34 | $36.07 | $35.99 | 1,685,542 |
| 2024-12-11 | $34.31 | $36.03 | $34.19 | $35.98 | $35.90 | 2,653,128 |
| 2024-12-10 | $34.37 | $34.92 | $33.79 | $33.98 | $33.90 | 1,820,756 |
| 2024-12-09 | $34.41 | $34.66 | $34.03 | $34.13 | $34.05 | 2,160,209 |
| 2024-12-06 | $34.44 | $34.51 | $33.51 | $33.75 | $33.67 | 2,005,348 |
| 2024-12-05 | $35.08 | $35.36 | $34.46 | $34.50 | $34.42 | 2,895,774 |
| 2024-12-04 | $35.06 | $35.12 | $34.36 | $34.79 | $34.71 | 1,308,694 |
| 2024-12-03 | $35.11 | $35.42 | $34.54 | $35.15 | $35.07 | 1,436,499 |
| 2024-12-02 | $35.50 | $35.63 | $34.36 | $34.91 | $34.83 | 1,480,396 |
| 2024-11-29 | $36.00 | $36.00 | $35.71 | $35.74 | $35.66 | 858,209 |
| 2024-11-27 | $36.00 | $36.39 | $35.35 | $35.59 | $35.51 | 1,952,257 |
| 2024-11-26 | $35.82 | $36.45 | $35.60 | $36.28 | $36.20 | 1,903,105 |
| 2024-11-25 | $36.31 | $36.75 | $35.83 | $35.83 | $35.75 | 3,999,043 |
| 2024-11-22 | $35.21 | $35.94 | $34.99 | $35.72 | $35.64 | 1,855,912 |
| 2024-11-21 | $35.89 | $36.48 | $35.22 | $35.57 | $35.49 | 3,594,046 |
| 2024-11-20 | $34.42 | $35.88 | $34.42 | $35.16 | $35.08 | 3,163,982 |
| 2024-11-19 | $33.79 | $34.41 | $33.68 | $34.34 | $34.26 | 1,742,165 |
| 2024-11-18 | $33.75 | $34.53 | $33.58 | $34.25 | $34.17 | 1,315,735 |
| 2024-11-15 | $33.62 | $34.05 | $33.36 | $33.44 | $33.36 | 1,889,667 |
| 2024-11-14 | $34.03 | $34.10 | $33.22 | $33.63 | $33.55 | 1,834,025 |
| 2024-11-13 | $34.12 | $34.27 | $33.63 | $33.91 | $33.91 | 1,883,779 |
| 2024-11-12 | $34.26 | $34.54 | $34.00 | $34.09 | $34.09 | 2,262,554 |
| 2024-11-11 | $33.59 | $34.56 | $33.40 | $34.46 | $34.46 | 3,014,435 |
| 2024-11-08 | $32.72 | $33.11 | $32.60 | $33.03 | $33.03 | 1,407,258 |
| 2024-11-07 | $32.80 | $33.09 | $32.50 | $32.75 | $32.75 | 1,157,887 |
| 2024-11-06 | $31.77 | $32.96 | $31.45 | $32.82 | $32.82 | 2,523,790 |
| 2024-11-05 | $30.59 | $30.98 | $30.55 | $30.78 | $30.78 | 1,348,684 |
| 2024-11-04 | $29.96 | $30.90 | $29.81 | $30.56 | $30.56 | 1,928,260 |
| 2024-11-01 | $30.32 | $30.64 | $29.48 | $29.82 | $29.82 | 2,567,893 |
| 2024-10-31 | $31.37 | $31.51 | $30.02 | $30.03 | $30.03 | 2,606,957 |
| 2024-10-30 | $31.14 | $31.78 | $31.05 | $31.49 | $31.49 | 2,141,700 |
| 2024-10-29 | $31.19 | $31.30 | $30.79 | $31.00 | $31.00 | 2,383,664 |
| 2024-10-28 | $30.65 | $31.13 | $30.37 | $30.98 | $30.98 | 2,095,213 |
| 2024-10-25 | $31.57 | $31.86 | $30.94 | $31.33 | $31.33 | 2,973,834 |
| 2024-10-24 | $31.22 | $31.56 | $30.33 | $31.44 | $31.44 | 3,717,272 |
| 2024-10-23 | $31.39 | $31.39 | $29.69 | $30.95 | $30.95 | 5,924,459 |
| 2024-10-22 | $30.01 | $30.32 | $29.83 | $29.90 | $29.90 | 2,588,048 |
| 2024-10-21 | $30.03 | $30.35 | $29.80 | $29.95 | $29.95 | 2,231,099 |
| 2024-10-18 | $29.66 | $29.84 | $28.99 | $29.79 | $29.79 | 1,972,729 |
| 2024-10-17 | $30.22 | $30.30 | $29.72 | $29.87 | $29.87 | 2,896,399 |
| 2024-10-16 | $29.98 | $30.24 | $29.76 | $29.77 | $29.77 | 1,530,594 |
| 2024-10-15 | $30.00 | $30.30 | $29.60 | $29.90 | $29.90 | 4,128,691 |
| 2024-10-14 | $31.14 | $31.19 | $30.36 | $30.58 | $30.58 | 1,777,288 |
| 2024-10-11 | $30.94 | $31.67 | $30.92 | $31.42 | $31.42 | 2,344,328 |
| 2024-10-10 | $30.94 | $31.34 | $30.64 | $31.18 | $31.18 | 1,752,099 |
| 2024-10-09 | $31.15 | $31.35 | $30.69 | $30.78 | $30.78 | 1,852,979 |
| 2024-10-08 | $31.69 | $31.73 | $31.26 | $31.62 | $31.62 | 1,932,270 |
| 2024-10-07 | $32.40 | $32.53 | $32.11 | $32.13 | $32.13 | 1,925,213 |
| 2024-10-04 | $33.04 | $33.21 | $32.25 | $32.31 | $32.31 | 2,294,770 |
| 2024-10-03 | $31.42 | $32.80 | $31.20 | $32.71 | $32.71 | 2,583,006 |
| 2024-10-02 | $31.52 | $31.86 | $31.14 | $31.36 | $31.36 | 1,797,065 |
| 2024-10-01 | $30.76 | $31.17 | $30.33 | $30.88 | $30.88 | 2,533,746 |
| 2024-09-30 | $30.53 | $31.18 | $30.37 | $30.76 | $30.76 | 1,844,675 |
| 2024-09-27 | $30.73 | $31.12 | $30.40 | $30.74 | $30.74 | 2,893,641 |
| 2024-09-26 | $30.16 | $30.78 | $29.89 | $30.17 | $30.17 | 3,021,543 |
| 2024-09-25 | $31.14 | $31.33 | $30.36 | $30.48 | $30.48 | 1,758,407 |
| 2024-09-24 | $31.67 | $31.83 | $31.08 | $31.10 | $31.10 | 1,481,155 |
| 2024-09-23 | $30.84 | $31.99 | $30.76 | $31.52 | $31.52 | 2,208,100 |
| 2024-09-20 | $30.41 | $30.85 | $30.00 | $30.61 | $30.61 | 3,204,251 |
| 2024-09-19 | $30.59 | $30.89 | $29.95 | $30.51 | $30.51 | 2,085,717 |
| 2024-09-18 | $29.44 | $30.33 | $29.44 | $29.99 | $29.99 | 1,507,144 |
| 2024-09-17 | $29.67 | $30.11 | $29.52 | $29.53 | $29.53 | 1,745,592 |
| 2024-09-16 | $29.10 | $29.60 | $29.05 | $29.52 | $29.52 | 1,768,942 |
| 2024-09-13 | $29.29 | $29.69 | $28.91 | $29.03 | $29.03 | 1,617,633 |
| 2024-09-12 | $29.02 | $29.29 | $28.42 | $28.99 | $28.91 | 1,637,020 |
| 2024-09-11 | $28.23 | $29.39 | $28.00 | $29.13 | $29.05 | 2,259,990 |
| 2024-09-10 | $28.02 | $28.15 | $27.55 | $28.11 | $28.03 | 1,819,750 |
| 2024-09-09 | $28.10 | $28.39 | $27.88 | $27.90 | $27.82 | 1,989,352 |
| 2024-09-06 | $28.28 | $28.58 | $28.00 | $28.19 | $28.11 | 2,257,809 |
| 2024-09-05 | $28.44 | $28.48 | $28.01 | $28.34 | $28.26 | 1,874,277 |
| 2024-09-04 | $28.80 | $29.14 | $28.14 | $28.15 | $28.07 | 2,002,516 |
| 2024-09-03 | $29.43 | $29.51 | $28.50 | $28.91 | $28.83 | 1,729,992 |
| 2024-08-30 | $29.94 | $30.13 | $29.60 | $29.88 | $29.80 | 1,596,963 |
| 2024-08-29 | $29.73 | $30.17 | $29.43 | $30.00 | $29.92 | 1,172,016 |
| 2024-08-28 | $29.58 | $29.75 | $29.38 | $29.63 | $29.55 | 1,985,882 |
| 2024-08-27 | $30.10 | $30.22 | $29.68 | $29.75 | $29.67 | 1,364,561 |
| 2024-08-26 | $30.84 | $31.14 | $30.28 | $30.29 | $30.21 | 1,091,309 |
| 2024-08-23 | $30.41 | $30.88 | $30.31 | $30.56 | $30.48 | 1,751,174 |
| 2024-08-22 | $30.74 | $30.82 | $30.04 | $30.16 | $30.08 | 1,815,043 |
| 2024-08-21 | $31.11 | $31.16 | $30.41 | $30.66 | $30.58 | 1,141,468 |
| 2024-08-20 | $31.25 | $31.36 | $30.50 | $30.83 | $30.75 | 1,632,604 |
| 2024-08-19 | $30.64 | $31.42 | $30.61 | $31.24 | $31.15 | 1,147,160 |
| 2024-08-16 | $30.32 | $30.72 | $30.24 | $30.51 | $30.43 | 1,201,179 |
| 2024-08-15 | $29.70 | $30.62 | $29.70 | $30.53 | $30.45 | 2,193,940 |
| 2024-08-14 | $30.09 | $30.18 | $29.58 | $29.96 | $29.88 | 1,603,530 |
| 2024-08-13 | $29.92 | $30.15 | $29.51 | $29.90 | $29.82 | 2,024,597 |
| 2024-08-12 | $30.00 | $30.49 | $30.00 | $30.16 | $30.08 | 1,319,101 |
| 2024-08-09 | $29.54 | $29.90 | $29.35 | $29.82 | $29.82 | 1,532,173 |
| 2024-08-08 | $28.93 | $29.74 | $28.87 | $29.63 | $29.63 | 1,364,246 |
| 2024-08-07 | $29.09 | $29.50 | $28.61 | $28.70 | $28.70 | 2,142,908 |
| 2024-08-06 | $28.46 | $28.89 | $28.06 | $28.46 | $28.46 | 2,738,509 |
| 2024-08-05 | $28.00 | $28.57 | $27.29 | $28.34 | $28.34 | 4,488,872 |
| 2024-08-02 | $30.61 | $30.86 | $28.85 | $28.93 | $28.93 | 2,484,913 |
| 2024-08-01 | $31.33 | $31.54 | $30.63 | $31.04 | $31.04 | 2,395,458 |
| 2024-07-31 | $31.87 | $32.19 | $31.23 | $31.23 | $31.23 | 1,988,632 |
| 2024-07-30 | $31.27 | $31.76 | $31.16 | $31.39 | $31.39 | 1,523,591 |
| 2024-07-29 | $31.55 | $31.77 | $30.96 | $31.39 | $31.39 | 1,821,506 |
| 2024-07-26 | $31.67 | $31.91 | $31.26 | $31.78 | $31.78 | 2,286,720 |
| 2024-07-25 | $31.88 | $32.05 | $31.18 | $31.58 | $31.58 | 2,742,231 |
| 2024-07-24 | $34.00 | $34.33 | $31.75 | $31.79 | $31.79 | 4,842,805 |
| 2024-07-23 | $33.43 | $33.67 | $33.02 | $33.09 | $33.09 | 2,908,175 |
| 2024-07-22 | $33.08 | $33.63 | $32.98 | $33.62 | $33.62 | 2,468,480 |
| 2024-07-19 | $32.52 | $32.88 | $32.27 | $32.82 | $32.82 | 1,955,338 |
| 2024-07-18 | $33.68 | $33.78 | $32.67 | $32.76 | $32.76 | 2,138,440 |
| 2024-07-17 | $34.48 | $35.09 | $33.45 | $33.52 | $33.52 | 2,733,412 |
| 2024-07-16 | $34.69 | $35.08 | $34.34 | $34.56 | $34.56 | 2,243,037 |
| 2024-07-15 | $35.00 | $35.21 | $34.65 | $34.84 | $34.84 | 2,154,419 |
| 2024-07-12 | $34.39 | $34.90 | $34.19 | $34.82 | $34.82 | 2,516,809 |
| 2024-07-11 | $33.66 | $34.19 | $33.40 | $34.09 | $34.09 | 1,307,191 |
| 2024-07-10 | $33.53 | $33.76 | $33.15 | $33.49 | $33.49 | 1,008,068 |
| 2024-07-09 | $33.76 | $33.87 | $33.38 | $33.41 | $33.41 | 1,133,277 |
| 2024-07-08 | $33.91 | $34.21 | $33.65 | $33.96 | $33.96 | 1,719,486 |
| 2024-07-05 | $34.23 | $34.48 | $33.55 | $33.65 | $33.65 | 2,790,245 |
| 2024-07-03 | $34.32 | $34.72 | $34.20 | $34.43 | $34.43 | 992,551 |
| 2024-07-02 | $33.67 | $34.20 | $33.40 | $34.15 | $34.15 | 1,753,686 |
| 2024-07-01 | $33.63 | $33.85 | $32.95 | $33.42 | $33.42 | 1,675,278 |
| 2024-06-28 | $33.79 | $33.84 | $33.13 | $33.53 | $33.53 | 3,251,682 |
| 2024-06-27 | $33.88 | $33.92 | $33.18 | $33.52 | $33.52 | 2,880,383 |
| 2024-06-26 | $34.34 | $34.34 | $33.37 | $33.55 | $33.55 | 2,932,867 |
| 2024-06-25 | $34.66 | $34.77 | $34.22 | $34.46 | $34.46 | 2,291,313 |
| 2024-06-24 | $33.73 | $35.08 | $33.49 | $34.82 | $34.82 | 3,616,057 |
| 2024-06-21 | $34.00 | $34.24 | $33.23 | $33.47 | $33.47 | 6,354,443 |
| 2024-06-20 | $34.13 | $34.34 | $33.78 | $34.06 | $34.06 | 2,484,236 |
| 2024-06-18 | $34.32 | $34.58 | $34.03 | $34.24 | $34.24 | 2,040,869 |
| 2024-06-17 | $35.27 | $35.28 | $34.11 | $34.29 | $34.29 | 2,365,750 |
| 2024-06-14 | $36.18 | $36.49 | $35.06 | $35.25 | $35.25 | 1,501,788 |
| 2024-06-13 | $36.86 | $37.04 | $35.86 | $36.34 | $36.26 | 1,545,032 |
| 2024-06-12 | $38.15 | $38.16 | $36.85 | $37.04 | $36.96 | 3,134,702 |
| 2024-06-11 | $37.21 | $37.77 | $36.94 | $37.72 | $37.63 | 1,612,790 |
| 2024-06-10 | $36.47 | $37.53 | $36.41 | $37.45 | $37.37 | 2,473,631 |
| 2024-06-07 | $36.04 | $36.75 | $36.00 | $36.30 | $36.22 | 1,535,388 |
| 2024-06-06 | $36.81 | $37.11 | $36.06 | $36.38 | $36.30 | 1,522,221 |
| 2024-06-05 | $35.73 | $36.87 | $35.58 | $36.58 | $36.50 | 2,238,314 |
| 2024-06-04 | $36.19 | $36.36 | $35.31 | $35.68 | $35.68 | 2,663,933 |
| 2024-06-03 | $37.35 | $37.46 | $36.07 | $36.82 | $36.82 | 2,404,493 |
| 2024-05-31 | $36.85 | $37.24 | $36.51 | $36.91 | $36.91 | 2,211,308 |
| 2024-05-30 | $36.18 | $37.15 | $36.12 | $36.64 | $36.64 | 1,793,201 |
| 2024-05-29 | $36.62 | $36.79 | $35.82 | $36.13 | $36.13 | 2,008,752 |
| 2024-05-28 | $36.02 | $36.96 | $36.02 | $36.87 | $36.87 | 2,197,939 |
| 2024-05-24 | $36.05 | $36.27 | $35.63 | $35.78 | $35.78 | 2,099,020 |
| 2024-05-23 | $37.55 | $37.89 | $35.82 | $35.94 | $35.94 | 2,666,427 |
| 2024-05-22 | $37.20 | $37.49 | $36.61 | $37.22 | $37.22 | 2,165,303 |
| 2024-05-21 | $38.35 | $38.78 | $37.50 | $37.56 | $37.56 | 3,505,767 |
| 2024-05-20 | $37.79 | $39.33 | $37.76 | $38.85 | $38.85 | 3,460,462 |
| 2024-05-17 | $37.12 | $37.95 | $36.99 | $37.78 | $37.78 | 2,528,865 |
| 2024-05-16 | $36.94 | $37.19 | $36.69 | $36.91 | $36.91 | 1,795,812 |
| 2024-05-15 | $36.52 | $36.77 | $35.75 | $36.77 | $36.77 | 2,155,270 |
| 2024-05-14 | $35.60 | $36.55 | $35.60 | $36.53 | $36.53 | 2,072,056 |
| 2024-05-13 | $35.72 | $35.99 | $35.25 | $35.49 | $35.49 | 2,481,456 |
| 2024-05-10 | $37.05 | $37.14 | $35.21 | $35.53 | $35.53 | 2,527,949 |
| 2024-05-09 | $37.16 | $37.29 | $36.81 | $36.91 | $36.91 | 2,961,147 |
| 2024-05-08 | $37.10 | $37.37 | $36.96 | $36.97 | $36.97 | 1,552,186 |
| 2024-05-07 | $37.38 | $37.93 | $37.14 | $37.42 | $37.42 | 2,868,862 |
| 2024-05-06 | $36.12 | $37.39 | $36.05 | $37.15 | $37.15 | 2,629,636 |
| 2024-05-03 | $35.18 | $35.82 | $35.09 | $35.71 | $35.71 | 1,379,739 |
| 2024-05-02 | $34.96 | $35.43 | $34.59 | $34.99 | $34.99 | 1,622,702 |
| 2024-05-01 | $35.81 | $35.81 | $34.19 | $34.55 | $34.55 | 2,484,776 |
| 2024-04-30 | $37.32 | $37.32 | $35.86 | $35.91 | $35.91 | 2,298,574 |
| 2024-04-29 | $37.37 | $37.61 | $37.07 | $37.37 | $37.37 | 2,375,527 |
| 2024-04-26 | $37.21 | $37.55 | $36.74 | $37.31 | $37.31 | 2,583,165 |
| 2024-04-25 | $37.77 | $38.25 | $37.35 | $37.65 | $37.65 | 4,254,642 |
| 2024-04-24 | $37.27 | $37.89 | $36.61 | $37.77 | $37.77 | 4,697,364 |
| 2024-04-23 | $36.02 | $36.96 | $35.76 | $36.58 | $36.58 | 2,935,549 |
| 2024-04-22 | $35.25 | $36.40 | $34.98 | $36.11 | $36.11 | 3,169,297 |
| 2024-04-19 | $34.78 | $35.35 | $34.77 | $35.27 | $35.27 | 2,046,345 |
| 2024-04-18 | $34.74 | $35.09 | $34.67 | $34.78 | $34.78 | 1,459,678 |
| 2024-04-17 | $35.05 | $35.44 | $34.72 | $34.72 | $34.72 | 1,817,403 |
| 2024-04-16 | $34.88 | $35.01 | $34.19 | $34.95 | $34.95 | 1,912,710 |
| 2024-04-15 | $36.17 | $36.22 | $34.96 | $35.05 | $35.05 | 1,866,703 |
| 2024-04-12 | $36.23 | $37.11 | $35.87 | $36.01 | $36.01 | 2,322,913 |
| 2024-04-11 | $36.12 | $36.37 | $35.42 | $36.03 | $36.03 | 1,923,303 |
| 2024-04-10 | $35.85 | $36.45 | $35.85 | $36.33 | $36.33 | 1,677,733 |
| 2024-04-09 | $36.08 | $36.32 | $35.84 | $36.20 | $36.20 | 2,217,517 |
| 2024-04-08 | $35.17 | $35.94 | $35.07 | $35.85 | $35.85 | 1,590,920 |
| 2024-04-05 | $34.75 | $35.22 | $34.29 | $35.03 | $35.03 | 2,752,139 |
| 2024-04-04 | $35.31 | $35.46 | $34.97 | $35.14 | $35.14 | 2,285,912 |
| 2024-04-03 | $35.19 | $35.40 | $34.81 | $35.14 | $35.14 | 1,825,150 |
| 2024-04-02 | $34.78 | $35.05 | $34.55 | $35.00 | $35.00 | 2,358,494 |
| 2024-04-01 | $34.71 | $34.95 | $34.18 | $34.81 | $34.81 | 1,786,956 |
| 2024-03-28 | $34.51 | $34.76 | $34.29 | $34.43 | $34.43 | 2,383,019 |
| 2024-03-27 | $32.90 | $34.43 | $32.83 | $34.35 | $34.35 | 2,206,444 |
| 2024-03-26 | $33.49 | $33.72 | $33.08 | $33.10 | $33.10 | 1,558,926 |
| 2024-03-25 | $33.30 | $33.74 | $33.28 | $33.44 | $33.44 | 1,960,583 |
| 2024-03-22 | $32.91 | $33.24 | $32.81 | $33.21 | $33.21 | 1,585,005 |
| 2024-03-21 | $32.91 | $33.30 | $32.79 | $33.05 | $33.05 | 3,141,514 |
| 2024-03-20 | $32.51 | $33.41 | $32.39 | $32.88 | $32.88 | 2,210,210 |
| 2024-03-19 | $32.04 | $32.80 | $32.04 | $32.71 | $32.71 | 1,536,642 |
| 2024-03-18 | $32.32 | $32.32 | $31.93 | $32.14 | $32.14 | 1,866,416 |
| 2024-03-15 | $32.02 | $32.44 | $31.74 | $32.04 | $32.04 | 6,854,345 |
| 2024-03-14 | $32.56 | $32.71 | $31.54 | $32.15 | $32.15 | 2,479,136 |
| 2024-03-13 | $32.72 | $33.15 | $32.37 | $32.45 | $32.37 | 2,240,689 |
| 2024-03-12 | $32.93 | $32.93 | $32.32 | $32.55 | $32.47 | 1,597,472 |
| 2024-03-11 | $32.86 | $33.02 | $32.29 | $32.68 | $32.60 | 3,119,539 |
| 2024-03-08 | $33.24 | $33.39 | $32.81 | $33.11 | $33.11 | 1,404,570 |
| 2024-03-07 | $32.81 | $33.08 | $32.58 | $32.86 | $32.86 | 2,533,601 |
| 2024-03-06 | $32.86 | $32.96 | $32.44 | $32.77 | $32.77 | 1,965,387 |
| 2024-03-05 | $32.19 | $33.20 | $32.19 | $32.83 | $32.83 | 2,179,022 |
| 2024-03-04 | $32.73 | $32.91 | $32.28 | $32.34 | $32.34 | 2,101,663 |
| 2024-03-01 | $31.75 | $32.41 | $31.53 | $32.14 | $32.14 | 2,441,723 |
| 2024-02-29 | $31.47 | $31.99 | $31.31 | $31.62 | $31.62 | 2,530,874 |
| 2024-02-28 | $31.36 | $31.62 | $31.11 | $31.39 | $31.39 | 1,896,128 |
| 2024-02-27 | $31.71 | $31.77 | $31.24 | $31.34 | $31.34 | 1,844,825 |
| 2024-02-26 | $31.60 | $31.77 | $31.01 | $31.41 | $31.41 | 2,729,264 |
| 2024-02-23 | $31.19 | $31.45 | $30.58 | $31.16 | $31.16 | 3,220,493 |
| 2024-02-22 | $30.00 | $32.39 | $30.00 | $31.78 | $31.78 | 6,462,416 |
| 2024-02-21 | $31.60 | $33.16 | $31.60 | $32.88 | $32.88 | 5,479,298 |
| 2024-02-20 | $30.59 | $30.91 | $30.26 | $30.52 | $30.52 | 2,675,104 |
| 2024-02-16 | $30.03 | $31.15 | $29.88 | $30.75 | $30.75 | 3,506,079 |
| 2024-02-15 | $29.12 | $30.78 | $29.12 | $30.13 | $30.13 | 4,182,750 |
| 2024-02-14 | $28.41 | $28.87 | $27.69 | $28.85 | $28.85 | 4,473,111 |
| 2024-02-13 | $28.29 | $28.72 | $27.94 | $28.47 | $28.47 | 3,274,873 |
| 2024-02-12 | $28.10 | $28.91 | $28.09 | $28.73 | $28.73 | 2,138,475 |
| 2024-02-09 | $28.34 | $28.46 | $27.73 | $27.99 | $27.99 | 3,550,504 |
| 2024-02-08 | $27.78 | $28.65 | $27.68 | $28.46 | $28.46 | 3,895,750 |
| 2024-02-07 | $28.23 | $28.42 | $27.60 | $27.90 | $27.90 | 3,712,623 |
| 2024-02-06 | $28.16 | $28.76 | $27.93 | $28.08 | $28.08 | 2,626,846 |
| 2024-02-05 | $28.58 | $28.70 | $27.92 | $28.17 | $28.17 | 2,017,314 |
| 2024-02-02 | $28.91 | $28.97 | $28.47 | $28.80 | $28.80 | 2,637,041 |
| 2024-02-01 | $29.32 | $29.40 | $28.69 | $29.00 | $29.00 | 2,460,807 |
| 2024-01-31 | $30.03 | $30.20 | $29.04 | $29.04 | $29.04 | 2,278,269 |
| 2024-01-30 | $29.36 | $30.28 | $29.22 | $30.08 | $30.08 | 2,366,899 |
| 2024-01-29 | $29.78 | $29.81 | $28.90 | $29.58 | $29.58 | 2,338,731 |
| 2024-01-26 | $29.60 | $29.92 | $29.18 | $29.89 | $29.89 | 2,338,703 |
| 2024-01-25 | $30.24 | $30.29 | $29.53 | $29.78 | $29.78 | 1,410,781 |
| 2024-01-24 | $29.78 | $30.09 | $29.65 | $29.78 | $29.78 | 1,792,593 |
| 2024-01-23 | $29.34 | $29.78 | $29.11 | $29.40 | $29.40 | 2,480,607 |
| 2024-01-22 | $29.34 | $29.71 | $29.10 | $29.39 | $29.39 | 1,823,202 |
| 2024-01-19 | $29.16 | $29.76 | $28.72 | $29.70 | $29.70 | 3,241,729 |
| 2024-01-18 | $29.68 | $29.70 | $29.17 | $29.35 | $29.35 | 1,843,539 |
| 2024-01-17 | $29.37 | $29.84 | $29.14 | $29.50 | $29.50 | 2,465,127 |
| 2024-01-16 | $30.43 | $30.64 | $29.49 | $29.70 | $29.70 | 3,070,628 |
| 2024-01-12 | $30.81 | $31.07 | $30.42 | $30.86 | $30.86 | 1,695,772 |
| 2024-01-11 | $30.28 | $30.97 | $29.80 | $30.04 | $30.04 | 3,277,782 |
| 2024-01-10 | $30.65 | $30.65 | $30.17 | $30.52 | $30.52 | 2,624,635 |
| 2024-01-09 | $31.15 | $31.16 | $30.33 | $30.80 | $30.80 | 2,500,998 |
| 2024-01-08 | $30.18 | $30.85 | $29.56 | $30.84 | $30.84 | 2,501,178 |
| 2024-01-05 | $30.24 | $30.95 | $30.15 | $30.84 | $30.84 | 2,317,031 |
| 2024-01-04 | $31.50 | $31.59 | $30.22 | $30.29 | $30.29 | 2,651,284 |
| 2024-01-03 | $30.69 | $31.01 | $30.11 | $30.99 | $30.99 | 2,842,049 |
| 2024-01-02 | $30.87 | $31.09 | $30.51 | $30.80 | $30.80 | 1,738,432 |
| 2023-12-29 | $30.85 | $31.05 | $30.43 | $30.44 | $30.44 | 1,600,543 |
| 2023-12-28 | $31.01 | $31.41 | $30.80 | $30.83 | $30.83 | 1,432,181 |
| 2023-12-27 | $31.12 | $31.25 | $30.75 | $30.95 | $30.95 | 1,873,470 |
| 2023-12-26 | $30.76 | $31.06 | $30.69 | $30.87 | $30.87 | 1,519,832 |
| 2023-12-22 | $30.59 | $30.86 | $30.30 | $30.64 | $30.64 | 1,852,999 |
| 2023-12-21 | $30.00 | $30.57 | $29.92 | $30.50 | $30.50 | 1,419,603 |
| 2023-12-20 | $30.47 | $30.82 | $29.61 | $29.65 | $29.65 | 1,825,853 |
| 2023-12-19 | $30.08 | $30.54 | $29.60 | $30.48 | $30.48 | 1,989,873 |
| 2023-12-18 | $30.60 | $30.68 | $30.06 | $30.37 | $30.37 | 3,219,739 |
| 2023-12-15 | $30.32 | $30.39 | $29.75 | $29.92 | $29.92 | 5,819,730 |
| 2023-12-14 | $29.65 | $30.41 | $29.58 | $30.40 | $30.40 | 3,838,209 |
| 2023-12-13 | $29.30 | $29.68 | $28.83 | $29.67 | $29.59 | 3,079,343 |
| 2023-12-12 | $29.02 | $29.52 | $28.73 | $29.08 | $29.00 | 3,080,502 |
| 2023-12-11 | $28.66 | $29.95 | $28.43 | $29.80 | $29.72 | 3,931,825 |
| 2023-12-08 | $29.67 | $30.04 | $29.35 | $29.70 | $29.70 | 2,658,617 |
| 2023-12-07 | $29.66 | $29.96 | $29.12 | $29.41 | $29.41 | 2,724,107 |
| 2023-12-06 | $31.00 | $31.00 | $29.55 | $29.58 | $29.58 | 4,825,337 |
| 2023-12-05 | $32.01 | $32.14 | $31.20 | $31.33 | $31.33 | 2,308,641 |
| 2023-12-04 | $32.13 | $32.55 | $31.54 | $31.73 | $31.73 | 2,741,224 |
| 2023-12-01 | $32.35 | $33.21 | $32.24 | $32.73 | $32.73 | 1,572,898 |
| 2023-11-30 | $32.41 | $32.89 | $31.83 | $32.50 | $32.50 | 3,955,162 |
| 2023-11-29 | $32.62 | $32.72 | $32.06 | $32.11 | $32.11 | 3,734,375 |
| 2023-11-28 | $33.21 | $33.23 | $32.36 | $32.44 | $32.44 | 1,837,327 |
| 2023-11-27 | $32.99 | $33.20 | $32.59 | $33.16 | $33.16 | 2,675,626 |
| 2023-11-24 | $33.02 | $33.86 | $33.02 | $33.46 | $33.46 | 635,113 |
| 2023-11-22 | $32.34 | $33.68 | $32.15 | $33.44 | $33.44 | 3,310,174 |
| 2023-11-21 | $33.19 | $33.36 | $32.51 | $32.97 | $32.97 | 3,734,353 |
| 2023-11-20 | $33.72 | $33.98 | $33.34 | $33.47 | $33.47 | 2,686,262 |
| 2023-11-17 | $33.50 | $33.97 | $33.23 | $33.72 | $33.72 | 2,116,356 |
| 2023-11-16 | $33.93 | $34.18 | $32.71 | $33.47 | $33.47 | 3,716,270 |
| 2023-11-15 | $34.00 | $34.92 | $33.85 | $34.49 | $34.49 | 1,745,873 |
| 2023-11-14 | $33.32 | $34.13 | $33.13 | $33.88 | $33.88 | 2,331,498 |
| 2023-11-13 | $33.37 | $33.67 | $32.80 | $33.30 | $33.30 | 3,139,232 |
| 2023-11-10 | $33.50 | $33.74 | $32.62 | $32.92 | $32.92 | 2,165,053 |
| 2023-11-09 | $33.16 | $33.44 | $32.74 | $33.11 | $33.11 | 2,140,939 |
| 2023-11-08 | $33.73 | $34.13 | $33.03 | $33.09 | $33.09 | 2,343,174 |
| 2023-11-07 | $34.75 | $34.85 | $33.97 | $34.02 | $34.02 | 3,729,797 |
| 2023-11-06 | $36.82 | $36.99 | $34.94 | $35.33 | $35.33 | 3,211,974 |
| 2023-11-03 | $37.24 | $37.88 | $37.04 | $37.23 | $37.23 | 2,716,621 |
| 2023-11-02 | $36.40 | $37.47 | $36.22 | $37.35 | $37.35 | 2,109,682 |
| 2023-11-01 | $35.59 | $36.89 | $35.49 | $36.69 | $36.69 | 3,232,275 |
| 2023-10-31 | $34.97 | $35.95 | $34.41 | $35.84 | $35.84 | 3,969,189 |
| 2023-10-30 | $34.38 | $34.95 | $34.11 | $34.60 | $34.60 | 2,071,543 |
| 2023-10-27 | $35.31 | $35.31 | $34.17 | $34.71 | $34.71 | 2,220,023 |
| 2023-10-26 | $33.56 | $35.33 | $33.13 | $34.98 | $34.98 | 3,845,234 |
| 2023-10-25 | $35.09 | $35.09 | $33.87 | $34.23 | $34.23 | 3,708,842 |
| 2023-10-24 | $34.96 | $35.03 | $34.31 | $34.48 | $34.48 | 2,311,227 |
| 2023-10-23 | $34.16 | $34.72 | $33.51 | $34.68 | $34.68 | 2,867,960 |
| 2023-10-20 | $34.60 | $34.74 | $34.01 | $34.40 | $34.40 | 2,421,200 |
| 2023-10-19 | $34.92 | $35.45 | $34.61 | $34.74 | $34.74 | 2,579,038 |
| 2023-10-18 | $35.67 | $35.80 | $34.88 | $35.09 | $35.09 | 2,462,722 |
| 2023-10-17 | $35.08 | $35.79 | $35.04 | $35.43 | $35.43 | 4,190,635 |
| 2023-10-16 | $35.02 | $35.16 | $34.56 | $35.06 | $35.06 | 1,998,545 |
| 2023-10-13 | $35.00 | $35.37 | $34.82 | $34.99 | $34.99 | 2,707,089 |
| 2023-10-12 | $34.50 | $34.86 | $34.25 | $34.85 | $34.85 | 2,824,475 |
| 2023-10-11 | $33.60 | $34.47 | $33.42 | $34.40 | $34.40 | 2,647,603 |
| 2023-10-10 | $34.86 | $34.98 | $34.12 | $34.15 | $34.15 | 3,835,673 |
| 2023-10-09 | $33.47 | $34.68 | $33.47 | $34.55 | $34.55 | 3,796,492 |
| 2023-10-06 | $31.72 | $33.39 | $31.43 | $33.03 | $33.03 | 4,153,749 |
| 2023-10-05 | $30.07 | $31.50 | $30.01 | $31.33 | $31.33 | 2,857,148 |
| 2023-10-04 | $30.90 | $30.95 | $29.70 | $30.17 | $30.17 | 3,130,986 |
| 2023-10-03 | $30.42 | $31.08 | $29.97 | $31.02 | $31.02 | 2,766,562 |
| 2023-10-02 | $32.42 | $32.65 | $30.20 | $30.44 | $30.44 | 3,409,738 |
| 2023-09-29 | $32.73 | $32.87 | $32.29 | $32.41 | $32.41 | 1,846,855 |
| 2023-09-28 | $32.06 | $32.85 | $31.93 | $32.79 | $32.79 | 2,439,048 |
| 2023-09-27 | $31.50 | $32.52 | $31.37 | $32.13 | $32.13 | 3,008,189 |
| 2023-09-26 | $30.47 | $31.24 | $30.44 | $30.87 | $30.87 | 2,948,256 |
| 2023-09-25 | $29.95 | $30.81 | $29.84 | $30.79 | $30.79 | 2,397,123 |
| 2023-09-22 | $30.20 | $30.38 | $29.59 | $30.11 | $30.11 | 2,117,503 |
| 2023-09-21 | $30.52 | $30.64 | $29.85 | $29.98 | $29.98 | 2,062,207 |
| 2023-09-20 | $30.77 | $31.34 | $30.39 | $30.40 | $30.40 | 1,950,821 |
| 2023-09-19 | $31.86 | $31.88 | $31.28 | $31.40 | $31.40 | 1,844,000 |
| 2023-09-18 | $32.34 | $32.34 | $31.31 | $31.47 | $31.47 | 2,218,907 |
| 2023-09-15 | $32.84 | $33.00 | $31.84 | $32.03 | $32.03 | 5,386,062 |
| 2023-09-14 | $33.60 | $33.88 | $32.92 | $33.26 | $33.26 | 2,264,924 |
| 2023-09-13 | $32.65 | $32.97 | $32.35 | $32.81 | $32.73 | 1,995,563 |
| 2023-09-12 | $32.31 | $33.07 | $32.31 | $33.00 | $32.92 | 1,838,258 |
| 2023-09-11 | $32.81 | $32.89 | $31.71 | $31.92 | $31.84 | 1,786,472 |
| 2023-09-08 | $32.50 | $32.98 | $32.38 | $32.49 | $32.41 | 1,868,378 |
| 2023-09-07 | $32.22 | $32.59 | $31.95 | $32.15 | $32.15 | 2,160,716 |
| 2023-09-06 | $32.00 | $32.53 | $31.67 | $32.18 | $32.18 | 2,294,926 |
| 2023-09-05 | $33.00 | $33.52 | $32.27 | $32.29 | $32.29 | 2,118,485 |
| 2023-09-01 | $32.84 | $33.71 | $32.61 | $33.36 | $33.36 | 2,722,593 |
| 2023-08-31 | $31.87 | $32.75 | $31.74 | $32.38 | $32.38 | 2,897,685 |
| 2023-08-30 | $31.85 | $32.27 | $31.73 | $31.87 | $31.87 | 1,061,538 |
| 2023-08-29 | $31.55 | $31.80 | $31.18 | $31.79 | $31.79 | 1,112,468 |
| 2023-08-28 | $31.71 | $32.15 | $31.41 | $31.58 | $31.58 | 1,363,587 |
| 2023-08-25 | $31.42 | $31.57 | $31.00 | $31.21 | $31.21 | 1,624,572 |
| 2023-08-24 | $30.60 | $31.42 | $30.41 | $31.15 | $31.15 | 2,291,829 |
| 2023-08-23 | $31.30 | $31.31 | $30.76 | $30.89 | $30.89 | 1,719,401 |
| 2023-08-22 | $32.46 | $32.50 | $31.61 | $31.72 | $31.72 | 1,456,476 |
| 2023-08-21 | $32.50 | $32.59 | $31.86 | $32.35 | $32.35 | 1,508,250 |
| 2023-08-18 | $31.88 | $32.18 | $31.60 | $32.12 | $32.12 | 1,478,597 |
| 2023-08-17 | $32.18 | $32.79 | $31.90 | $32.32 | $32.32 | 2,380,830 |
| 2023-08-16 | $32.01 | $32.32 | $31.52 | $31.66 | $31.66 | 1,915,514 |
| 2023-08-15 | $31.80 | $31.99 | $31.52 | $31.93 | $31.93 | 1,997,180 |
| 2023-08-14 | $32.16 | $32.42 | $31.60 | $32.29 | $32.29 | 2,180,455 |
| 2023-08-11 | $32.44 | $32.88 | $32.34 | $32.45 | $32.45 | 2,044,695 |
| 2023-08-10 | $33.20 | $33.60 | $32.29 | $32.54 | $32.54 | 2,462,051 |
| 2023-08-09 | $34.06 | $34.54 | $33.53 | $33.54 | $33.54 | 2,288,303 |
| 2023-08-08 | $32.73 | $33.52 | $32.50 | $33.42 | $33.42 | 1,949,470 |
| 2023-08-07 | $33.09 | $33.51 | $32.86 | $33.36 | $33.36 | 2,527,450 |
| 2023-08-04 | $32.50 | $33.20 | $32.48 | $32.77 | $32.77 | 3,114,679 |
| 2023-08-03 | $31.48 | $32.75 | $31.35 | $32.50 | $32.50 | 2,675,706 |
| 2023-08-02 | $31.00 | $31.29 | $30.35 | $31.24 | $31.24 | 2,468,388 |
| 2023-08-01 | $30.91 | $31.63 | $30.83 | $31.48 | $31.48 | 3,411,172 |
| 2023-07-31 | $31.27 | $31.48 | $30.64 | $31.43 | $31.43 | 3,564,126 |
| 2023-07-28 | $30.99 | $31.69 | $30.96 | $31.27 | $31.27 | 2,947,144 |
| 2023-07-27 | $31.17 | $31.40 | $30.48 | $30.59 | $30.59 | 3,493,508 |
| 2023-07-26 | $29.96 | $31.51 | $29.78 | $31.10 | $31.10 | 3,963,660 |
| 2023-07-25 | $30.37 | $30.87 | $29.32 | $30.29 | $30.29 | 5,429,560 |
| 2023-07-24 | $29.98 | $30.30 | $29.67 | $30.19 | $30.19 | 3,037,807 |
| 2023-07-21 | $30.38 | $30.42 | $29.90 | $30.00 | $30.00 | 2,384,905 |
| 2023-07-20 | $30.41 | $30.69 | $30.04 | $30.20 | $30.20 | 2,987,989 |
| 2023-07-19 | $30.01 | $30.35 | $29.57 | $29.82 | $29.82 | 2,311,912 |
| 2023-07-18 | $29.18 | $30.48 | $28.95 | $29.86 | $29.86 | 4,971,664 |
| 2023-07-17 | $28.22 | $29.25 | $27.91 | $28.88 | $28.88 | 2,608,182 |
| 2023-07-14 | $29.14 | $29.32 | $28.28 | $28.33 | $28.33 | 3,197,888 |
| 2023-07-13 | $29.56 | $29.99 | $29.12 | $29.13 | $29.13 | 2,617,514 |
| 2023-07-12 | $29.61 | $30.10 | $29.36 | $29.57 | $29.57 | 3,512,033 |
| 2023-07-11 | $29.18 | $29.86 | $28.98 | $29.68 | $29.68 | 3,113,890 |
| 2023-07-10 | $28.45 | $29.01 | $28.29 | $29.00 | $29.00 | 1,985,571 |
| 2023-07-07 | $27.78 | $29.31 | $27.78 | $28.49 | $28.49 | 3,986,662 |
| 2023-07-06 | $29.07 | $29.25 | $27.64 | $28.06 | $28.06 | 2,765,615 |
| 2023-07-05 | $29.66 | $29.66 | $29.11 | $29.33 | $29.33 | 1,921,470 |
| 2023-07-03 | $29.23 | $29.58 | $29.05 | $29.33 | $29.33 | 1,013,858 |
| 2023-06-30 | $29.69 | $29.83 | $29.22 | $29.40 | $29.40 | 2,126,189 |
| 2023-06-29 | $28.59 | $29.39 | $28.32 | $29.34 | $29.34 | 2,343,837 |
| 2023-06-28 | $28.67 | $28.78 | $28.15 | $28.62 | $28.62 | 3,029,600 |
| 2023-06-27 | $28.14 | $28.83 | $27.53 | $28.53 | $28.53 | 2,893,889 |
| 2023-06-26 | $28.21 | $28.81 | $28.12 | $28.26 | $28.26 | 2,941,281 |
| 2023-06-23 | $28.21 | $28.33 | $27.79 | $28.10 | $28.10 | 5,733,807 |
| 2023-06-22 | $28.68 | $28.96 | $28.29 | $28.77 | $28.77 | 2,933,665 |
| 2023-06-21 | $28.63 | $29.14 | $28.19 | $29.00 | $29.00 | 5,850,995 |
| 2023-06-20 | $28.49 | $28.77 | $28.08 | $28.59 | $28.59 | 4,063,846 |
| 2023-06-16 | $27.93 | $28.81 | $27.80 | $28.49 | $28.49 | 6,673,154 |
| 2023-06-15 | $26.42 | $27.83 | $26.29 | $27.73 | $27.73 | 5,780,502 |
| 2023-06-14 | $27.28 | $27.29 | $25.89 | $26.13 | $26.05 | 4,705,903 |
| 2023-06-13 | $27.80 | $28.02 | $27.06 | $27.14 | $27.06 | 3,858,772 |
| 2023-06-12 | $28.00 | $28.12 | $27.18 | $27.35 | $27.27 | 4,265,209 |
| 2023-06-09 | $28.41 | $28.79 | $28.28 | $28.48 | $28.40 | 3,265,358 |
| 2023-06-08 | $28.60 | $28.79 | $28.01 | $28.68 | $28.60 | 2,756,167 |
| 2023-06-07 | $27.98 | $28.98 | $27.85 | $28.74 | $28.74 | 4,953,962 |
| 2023-06-06 | $26.65 | $27.72 | $26.60 | $27.56 | $27.56 | 4,711,560 |
| 2023-06-05 | $28.59 | $28.75 | $27.07 | $27.07 | $27.07 | 3,258,000 |
| 2023-06-02 | $27.73 | $28.42 | $27.38 | $28.08 | $28.08 | 3,292,585 |
| 2023-06-01 | $27.40 | $27.56 | $27.07 | $27.09 | $27.09 | 3,524,453 |
| 2023-05-31 | $27.21 | $27.60 | $27.11 | $27.37 | $27.37 | 4,721,925 |
| 2023-05-30 | $28.38 | $28.44 | $26.77 | $27.55 | $27.55 | 7,009,706 |
| 2023-05-26 | $29.40 | $29.54 | $28.32 | $29.01 | $29.01 | 4,732,784 |
| 2023-05-25 | $29.28 | $29.81 | $29.15 | $29.39 | $29.39 | 6,864,049 |
| 2023-05-24 | $29.52 | $29.85 | $28.97 | $29.80 | $29.80 | 5,065,512 |
| 2023-05-23 | $29.87 | $29.92 | $29.18 | $29.24 | $29.24 | 4,290,209 |
| 2023-05-22 | $28.83 | $29.67 | $28.78 | $29.62 | $29.62 | 4,294,841 |
| 2023-05-19 | $30.08 | $30.27 | $28.94 | $29.33 | $29.33 | 8,392,829 |
| 2023-05-18 | $27.47 | $29.55 | $27.25 | $29.49 | $29.49 | 7,514,532 |
| 2023-05-17 | $27.47 | $27.68 | $27.09 | $27.52 | $27.52 | 3,605,797 |
| 2023-05-16 | $27.32 | $27.84 | $27.15 | $27.19 | $27.19 | 5,304,400 |
| 2023-05-15 | $26.76 | $27.40 | $26.67 | $27.39 | $27.39 | 5,613,452 |
| 2023-05-12 | $25.37 | $26.52 | $25.01 | $26.38 | $26.38 | 4,877,522 |
| 2023-05-11 | $24.75 | $25.16 | $24.61 | $25.07 | $25.07 | 2,410,720 |
| 2023-05-10 | $25.54 | $25.66 | $24.87 | $25.07 | $25.07 | 2,780,188 |
| 2023-05-09 | $25.25 | $25.89 | $25.11 | $25.54 | $25.54 | 3,725,142 |
| 2023-05-08 | $26.08 | $26.09 | $25.34 | $25.50 | $25.50 | 2,590,672 |
| 2023-05-05 | $25.10 | $25.72 | $25.02 | $25.30 | $25.30 | 4,183,575 |
| 2023-05-04 | $24.22 | $24.63 | $23.92 | $24.27 | $24.27 | 3,171,570 |
| 2023-05-03 | $24.65 | $25.05 | $24.17 | $24.27 | $24.27 | 4,606,251 |
| 2023-05-02 | $25.44 | $25.70 | $24.81 | $25.14 | $25.14 | 3,728,826 |
| 2023-05-01 | $26.01 | $26.43 | $25.59 | $26.11 | $26.11 | 2,937,176 |
| 2023-04-28 | $25.24 | $26.76 | $25.01 | $26.45 | $26.45 | 7,583,370 |
| 2023-04-27 | $24.98 | $25.48 | $24.88 | $25.05 | $25.05 | 4,436,364 |
| 2023-04-26 | $25.09 | $25.09 | $24.35 | $24.75 | $24.75 | 4,328,127 |
| 2023-04-25 | $26.10 | $26.40 | $24.86 | $25.10 | $25.10 | 6,162,188 |
| 2023-04-24 | $25.49 | $25.87 | $25.25 | $25.69 | $25.69 | 5,979,548 |
| 2023-04-21 | $25.56 | $25.81 | $25.22 | $25.50 | $25.50 | 5,857,972 |
| 2023-04-20 | $25.85 | $26.23 | $25.57 | $25.65 | $25.65 | 2,438,686 |
| 2023-04-19 | $25.86 | $26.35 | $25.66 | $26.33 | $26.33 | 2,542,843 |
| 2023-04-18 | $26.74 | $27.03 | $26.25 | $26.61 | $26.61 | 2,699,521 |
| 2023-04-17 | $27.68 | $27.91 | $26.72 | $26.82 | $26.82 | 2,252,193 |
| 2023-04-14 | $27.25 | $27.35 | $26.87 | $27.26 | $27.26 | 1,866,250 |
| 2023-04-13 | $27.03 | $27.53 | $26.86 | $27.14 | $27.14 | 1,537,743 |
| 2023-04-12 | $27.38 | $27.83 | $27.01 | $27.02 | $27.02 | 1,836,108 |
| 2023-04-11 | $27.48 | $27.48 | $26.66 | $27.34 | $27.34 | 3,888,059 |
| 2023-04-10 | $26.95 | $27.63 | $26.70 | $27.10 | $27.10 | 4,178,610 |
| 2023-04-06 | $26.59 | $26.77 | $26.03 | $26.36 | $26.36 | 2,382,997 |
| 2023-04-05 | $27.05 | $27.31 | $26.30 | $27.02 | $27.02 | 2,103,885 |
| 2023-04-04 | $26.90 | $26.99 | $26.23 | $26.84 | $26.84 | 5,191,821 |
| 2023-04-03 | $27.40 | $27.57 | $26.39 | $26.79 | $26.79 | 4,262,442 |
| 2023-03-31 | $25.65 | $26.73 | $25.51 | $26.47 | $26.47 | 4,331,505 |
| 2023-03-30 | $25.49 | $25.60 | $24.80 | $25.15 | $25.15 | 2,241,749 |
| 2023-03-29 | $25.38 | $25.46 | $25.00 | $25.27 | $25.27 | 2,064,351 |
| 2023-03-28 | $24.54 | $25.26 | $24.34 | $25.06 | $25.06 | 3,391,590 |
| 2023-03-27 | $24.30 | $24.91 | $23.94 | $24.68 | $24.68 | 3,638,286 |
| 2023-03-24 | $23.70 | $24.67 | $23.58 | $24.47 | $24.47 | 2,624,507 |
| 2023-03-23 | $24.17 | $25.07 | $23.95 | $23.96 | $23.96 | 4,106,342 |
| 2023-03-22 | $24.52 | $24.78 | $23.88 | $24.08 | $24.08 | 5,326,852 |
| 2023-03-21 | $23.91 | $24.57 | $23.84 | $24.41 | $24.41 | 4,312,896 |
| 2023-03-20 | $22.89 | $23.84 | $22.89 | $23.33 | $23.33 | 4,960,235 |
| 2023-03-17 | $24.94 | $25.04 | $22.72 | $22.88 | $22.88 | 10,423,924 |
| 2023-03-16 | $23.67 | $25.13 | $23.47 | $25.11 | $25.11 | 3,080,834 |
| 2023-03-15 | $24.90 | $25.16 | $23.58 | $24.08 | $24.08 | 4,370,519 |
| 2023-03-14 | $25.37 | $26.32 | $25.09 | $25.69 | $25.69 | 3,034,344 |
| 2023-03-13 | $25.04 | $26.07 | $24.62 | $25.34 | $25.26 | 3,478,916 |
| 2023-03-10 | $26.03 | $26.66 | $25.58 | $25.68 | $25.68 | 3,461,085 |
| 2023-03-09 | $27.37 | $27.49 | $25.96 | $26.33 | $26.33 | 3,880,442 |
| 2023-03-08 | $27.09 | $27.45 | $26.29 | $26.79 | $26.79 | 2,980,506 |
| 2023-03-07 | $27.00 | $27.82 | $26.93 | $27.29 | $27.29 | 3,389,282 |
| 2023-03-06 | $26.98 | $27.29 | $26.41 | $27.15 | $27.15 | 5,054,610 |
| 2023-03-03 | $26.96 | $28.25 | $26.78 | $27.92 | $27.92 | 4,113,388 |
| 2023-03-02 | $26.80 | $27.36 | $26.66 | $27.29 | $27.29 | 3,470,765 |
| 2023-03-01 | $26.66 | $27.46 | $26.21 | $26.92 | $26.92 | 7,336,270 |
| 2023-02-28 | $26.01 | $27.55 | $25.89 | $26.94 | $26.94 | 9,222,056 |
| 2023-02-27 | $26.23 | $26.82 | $25.03 | $25.81 | $25.81 | 17,943,156 |
| 2023-02-24 | $25.40 | $29.77 | $24.95 | $28.26 | $28.26 | 21,487,026 |
| 2023-02-23 | $25.10 | $25.51 | $24.56 | $25.26 | $25.26 | 7,226,067 |
| 2023-02-22 | $23.41 | $25.00 | $23.33 | $24.55 | $24.55 | 8,218,040 |
| 2023-02-21 | $23.17 | $23.73 | $22.61 | $23.30 | $23.30 | 7,624,609 |
| 2023-02-17 | $24.77 | $24.77 | $23.12 | $23.40 | $23.40 | 7,512,992 |
| 2023-02-16 | $26.04 | $26.47 | $25.33 | $25.34 | $25.34 | 7,730,249 |
| 2023-02-15 | $25.60 | $26.31 | $25.30 | $26.18 | $26.18 | 6,556,547 |
| 2023-02-14 | $25.90 | $26.72 | $25.61 | $26.06 | $26.06 | 7,492,511 |
| 2023-02-13 | $25.16 | $25.87 | $25.15 | $25.70 | $25.70 | 5,285,854 |
| 2023-02-10 | $25.01 | $25.52 | $24.76 | $25.51 | $25.51 | 6,495,441 |
| 2023-02-09 | $23.44 | $24.84 | $23.43 | $24.50 | $24.50 | 7,820,114 |
| 2023-02-08 | $23.73 | $24.01 | $23.11 | $23.60 | $23.60 | 2,934,046 |
| 2023-02-07 | $23.54 | $23.88 | $23.15 | $23.85 | $23.85 | 6,329,203 |
| 2023-02-06 | $24.16 | $24.36 | $23.05 | $23.29 | $23.29 | 4,664,459 |
| 2023-02-03 | $24.28 | $25.00 | $23.99 | $24.00 | $24.00 | 5,241,167 |
| 2023-02-02 | $24.51 | $25.41 | $24.08 | $24.43 | $24.43 | 4,800,247 |
| 2023-02-01 | $24.52 | $24.78 | $23.81 | $24.33 | $24.33 | 3,252,684 |
| 2023-01-31 | $24.68 | $25.04 | $24.37 | $25.02 | $25.02 | 3,028,690 |
| 2023-01-30 | $24.57 | $25.04 | $24.43 | $24.57 | $24.57 | 2,535,789 |
| 2023-01-27 | $25.37 | $25.65 | $25.02 | $25.29 | $25.29 | 2,608,902 |
| 2023-01-26 | $24.94 | $25.40 | $24.07 | $25.26 | $25.26 | 5,619,632 |
| 2023-01-25 | $25.59 | $25.64 | $24.67 | $25.17 | $25.17 | 5,306,699 |
| 2023-01-24 | $26.69 | $26.80 | $25.65 | $26.08 | $26.08 | 3,652,359 |
| 2023-01-23 | $26.62 | $27.01 | $26.27 | $26.88 | $26.88 | 3,441,076 |
| 2023-01-20 | $26.35 | $26.84 | $25.96 | $26.53 | $26.53 | 4,360,630 |
| 2023-01-19 | $25.24 | $26.57 | $25.17 | $26.20 | $26.20 | 4,612,340 |
| 2023-01-18 | $25.55 | $26.33 | $25.34 | $25.40 | $25.40 | 5,301,777 |
| 2023-01-17 | $25.77 | $26.00 | $25.43 | $25.83 | $25.83 | 4,127,346 |
| 2023-01-13 | $25.24 | $25.43 | $24.72 | $25.18 | $25.18 | 3,298,967 |
| 2023-01-12 | $25.16 | $25.86 | $24.99 | $25.61 | $25.61 | 3,349,928 |
| 2023-01-11 | $24.81 | $24.90 | $24.27 | $24.63 | $24.63 | 3,604,575 |
| 2023-01-10 | $24.20 | $24.49 | $23.90 | $24.42 | $24.42 | 3,657,362 |
| 2023-01-09 | $24.66 | $25.37 | $24.55 | $24.60 | $24.60 | 3,128,085 |
| 2023-01-06 | $23.27 | $23.96 | $23.02 | $23.86 | $23.86 | 3,101,274 |
| 2023-01-05 | $23.99 | $24.39 | $22.85 | $23.05 | $23.05 | 5,483,654 |
| 2023-01-04 | $22.99 | $24.55 | $22.89 | $24.37 | $24.37 | 4,635,309 |
| 2023-01-03 | $24.31 | $24.76 | $23.02 | $23.31 | $23.31 | 4,231,102 |
| 2022-12-30 | $24.70 | $25.03 | $24.53 | $25.02 | $25.02 | 3,212,201 |
| 2022-12-29 | $24.42 | $25.23 | $24.17 | $25.05 | $25.05 | 2,581,443 |
| 2022-12-28 | $26.05 | $26.06 | $24.56 | $24.65 | $24.65 | 4,209,786 |
| 2022-12-27 | $26.65 | $26.81 | $26.22 | $26.54 | $26.54 | 1,437,911 |
| 2022-12-23 | $25.50 | $26.45 | $25.30 | $26.39 | $26.39 | 2,215,093 |
| 2022-12-22 | $26.50 | $26.66 | $24.93 | $25.39 | $25.39 | 3,424,016 |
| 2022-12-21 | $26.47 | $26.75 | $25.94 | $26.74 | $26.74 | 2,791,138 |
| 2022-12-20 | $25.50 | $26.08 | $25.20 | $25.81 | $25.81 | 2,647,096 |
| 2022-12-19 | $26.08 | $26.44 | $25.61 | $25.80 | $25.80 | 3,274,880 |
| 2022-12-16 | $26.08 | $26.63 | $25.65 | $26.55 | $26.55 | 7,945,182 |
| 2022-12-15 | $26.17 | $27.25 | $25.90 | $26.84 | $26.84 | 4,390,345 |
| 2022-12-14 | $26.77 | $27.09 | $26.08 | $26.45 | $26.45 | 3,839,357 |
| 2022-12-13 | $27.55 | $27.72 | $26.51 | $26.91 | $26.83 | 3,642,806 |
| 2022-12-12 | $26.32 | $26.88 | $25.68 | $26.53 | $26.45 | 4,948,008 |
| 2022-12-09 | $24.90 | $25.84 | $24.84 | $25.22 | $25.22 | 3,519,531 |
| 2022-12-08 | $25.62 | $25.79 | $24.57 | $24.71 | $24.71 | 3,235,476 |
| 2022-12-07 | $25.59 | $25.69 | $24.80 | $25.27 | $25.27 | 4,332,282 |
| 2022-12-06 | $25.02 | $25.58 | $24.95 | $25.51 | $25.51 | 4,837,070 |
| 2022-12-05 | $26.60 | $26.95 | $25.13 | $25.22 | $25.22 | 5,215,885 |
| 2022-12-02 | $27.40 | $27.75 | $26.79 | $26.84 | $26.84 | 3,355,393 |
| 2022-12-01 | $29.41 | $29.50 | $27.96 | $27.99 | $27.99 | 2,595,327 |
| 2022-11-30 | $28.96 | $29.08 | $28.11 | $28.87 | $28.87 | 3,461,771 |
| 2022-11-29 | $28.74 | $29.00 | $28.27 | $28.60 | $28.60 | 2,074,246 |
| 2022-11-28 | $28.46 | $28.88 | $28.17 | $28.33 | $28.33 | 3,586,304 |
| 2022-11-25 | $29.55 | $30.31 | $29.55 | $29.62 | $29.62 | 969,895 |
| 2022-11-23 | $30.83 | $31.48 | $29.32 | $29.77 | $29.77 | 3,967,225 |
| 2022-11-22 | $28.60 | $30.31 | $28.52 | $30.22 | $30.22 | 5,806,444 |
| 2022-11-21 | $27.68 | $28.22 | $27.27 | $28.21 | $28.21 | 3,718,711 |
| 2022-11-18 | $27.51 | $28.30 | $27.18 | $28.20 | $28.20 | 3,265,711 |
| 2022-11-17 | $27.96 | $28.44 | $27.56 | $28.43 | $28.43 | 2,703,482 |
| 2022-11-16 | $28.60 | $28.68 | $27.58 | $28.11 | $28.11 | 3,695,980 |
| 2022-11-15 | $28.70 | $29.37 | $28.08 | $29.36 | $29.36 | 3,475,196 |
| 2022-11-14 | $29.74 | $29.83 | $28.47 | $28.50 | $28.50 | 3,181,323 |
| 2022-11-11 | $29.47 | $29.97 | $28.47 | $29.02 | $29.02 | 4,533,733 |
| 2022-11-10 | $27.48 | $28.81 | $27.00 | $28.74 | $28.74 | 3,116,292 |
| 2022-11-09 | $28.24 | $28.55 | $26.51 | $26.57 | $26.57 | 3,901,577 |
| 2022-11-08 | $29.12 | $29.32 | $27.75 | $29.10 | $29.10 | 3,451,885 |
| 2022-11-07 | $29.13 | $30.28 | $28.79 | $29.83 | $29.83 | 3,573,025 |
| 2022-11-04 | $27.93 | $28.25 | $27.18 | $28.02 | $28.02 | 4,242,016 |
| 2022-11-03 | $27.14 | $27.76 | $26.67 | $27.13 | $27.13 | 3,134,271 |
| 2022-11-02 | $28.67 | $28.89 | $27.44 | $27.54 | $27.54 | 3,490,408 |
| 2022-11-01 | $29.00 | $29.11 | $28.09 | $28.24 | $28.24 | 3,526,113 |
| 2022-10-31 | $27.85 | $28.90 | $27.49 | $28.48 | $28.48 | 4,858,366 |
| 2022-10-28 | $27.87 | $28.29 | $26.26 | $27.13 | $27.13 | 3,495,731 |
| 2022-10-27 | $28.13 | $29.18 | $27.52 | $27.59 | $27.59 | 5,779,920 |
| 2022-10-26 | $28.56 | $28.80 | $27.40 | $28.00 | $28.00 | 5,232,887 |
| 2022-10-25 | $25.98 | $28.97 | $25.61 | $28.60 | $28.60 | 8,046,188 |
| 2022-10-24 | $26.00 | $26.82 | $25.72 | $26.52 | $26.52 | 5,109,244 |
| 2022-10-21 | $26.75 | $26.93 | $25.05 | $25.85 | $25.85 | 5,674,030 |
| 2022-10-20 | $28.62 | $28.80 | $26.96 | $27.05 | $27.05 | 3,991,877 |
| 2022-10-19 | $27.56 | $28.41 | $27.37 | $28.27 | $28.27 | 4,139,988 |
| 2022-10-18 | $27.80 | $28.67 | $27.74 | $28.07 | $28.07 | 5,002,821 |
| 2022-10-17 | $26.74 | $27.71 | $26.41 | $27.36 | $27.36 | 4,163,574 |
| 2022-10-14 | $28.36 | $28.76 | $26.56 | $26.91 | $26.91 | 3,999,477 |
| 2022-10-13 | $27.54 | $28.90 | $27.19 | $28.78 | $28.78 | 4,055,855 |
| 2022-10-12 | $27.14 | $27.92 | $26.52 | $27.79 | $27.79 | 2,926,804 |
| 2022-10-11 | $26.37 | $27.79 | $26.26 | $27.09 | $27.09 | 2,802,910 |
| 2022-10-10 | $27.30 | $27.94 | $26.56 | $26.95 | $26.95 | 3,131,080 |
| 2022-10-07 | $27.60 | $28.57 | $27.05 | $27.09 | $27.09 | 3,949,769 |
| 2022-10-06 | $29.00 | $29.28 | $27.68 | $27.75 | $27.75 | 6,740,309 |
| 2022-10-05 | $28.17 | $29.34 | $27.38 | $29.01 | $29.01 | 4,793,685 |
| 2022-10-04 | $26.94 | $28.22 | $26.65 | $28.16 | $28.16 | 3,830,883 |
| 2022-10-03 | $25.44 | $26.63 | $25.44 | $26.34 | $26.34 | 4,994,109 |
| 2022-09-30 | $24.20 | $25.51 | $24.11 | $25.26 | $25.26 | 4,569,210 |
| 2022-09-29 | $24.50 | $24.84 | $23.86 | $24.57 | $24.57 | 5,019,118 |
| 2022-09-28 | $23.73 | $25.00 | $23.73 | $24.84 | $24.84 | 3,673,126 |
| 2022-09-27 | $24.10 | $24.53 | $23.39 | $23.69 | $23.69 | 6,350,083 |
| 2022-09-26 | $25.02 | $25.11 | $23.52 | $23.74 | $23.74 | 9,360,108 |
| 2022-09-23 | $26.20 | $26.40 | $24.55 | $25.00 | $25.00 | 8,645,698 |
| 2022-09-22 | $29.62 | $29.81 | $27.37 | $27.43 | $27.43 | 4,656,520 |
| 2022-09-21 | $30.81 | $30.87 | $29.03 | $29.05 | $29.05 | 2,600,155 |
| 2022-09-20 | $30.33 | $30.37 | $29.37 | $29.87 | $29.87 | 2,709,457 |
| 2022-09-19 | $28.67 | $30.46 | $28.57 | $30.32 | $30.32 | 2,621,117 |
| 2022-09-16 | $31.22 | $31.29 | $28.98 | $29.69 | $29.69 | 10,076,530 |
| 2022-09-15 | $31.89 | $32.24 | $31.12 | $31.41 | $31.41 | 3,238,267 |
| 2022-09-14 | $32.32 | $33.72 | $32.02 | $32.96 | $32.96 | 3,411,332 |
| 2022-09-13 | $31.48 | $32.37 | $31.33 | $31.47 | $31.39 | 3,007,008 |
| 2022-09-12 | $31.53 | $32.24 | $31.22 | $32.00 | $31.92 | 2,783,977 |
| 2022-09-09 | $31.13 | $31.67 | $30.85 | $31.11 | $31.11 | 3,038,344 |
| 2022-09-08 | $30.49 | $30.74 | $29.71 | $30.52 | $30.52 | 2,729,175 |
| 2022-09-07 | $30.21 | $30.66 | $29.72 | $30.17 | $30.17 | 4,437,388 |
| 2022-09-06 | $31.67 | $32.08 | $30.81 | $30.86 | $30.86 | 3,840,640 |
| 2022-09-02 | $32.83 | $33.13 | $31.53 | $32.17 | $32.17 | 2,932,412 |
| 2022-09-01 | $32.28 | $32.81 | $31.65 | $31.96 | $31.96 | 3,178,365 |
| 2022-08-31 | $30.89 | $33.33 | $30.70 | $32.86 | $32.86 | 3,608,977 |
| 2022-08-30 | $33.23 | $33.37 | $31.33 | $31.69 | $31.69 | 4,717,119 |
| 2022-08-29 | $34.02 | $35.45 | $33.95 | $34.16 | $34.16 | 2,733,778 |
| 2022-08-26 | $34.51 | $35.33 | $34.26 | $34.49 | $34.49 | 2,859,971 |
| 2022-08-25 | $34.77 | $34.85 | $33.64 | $34.45 | $34.45 | 2,601,509 |
| 2022-08-24 | $34.15 | $35.23 | $33.74 | $34.75 | $34.75 | 3,028,237 |
| 2022-08-23 | $35.68 | $36.38 | $33.67 | $33.98 | $33.98 | 5,360,254 |
| 2022-08-22 | $33.76 | $35.59 | $33.43 | $35.06 | $35.06 | 4,511,533 |
| 2022-08-19 | $33.91 | $34.33 | $33.30 | $33.39 | $33.39 | 3,031,439 |
| 2022-08-18 | $33.89 | $34.54 | $33.55 | $34.31 | $34.31 | 3,497,995 |
| 2022-08-17 | $33.73 | $34.50 | $32.73 | $33.38 | $33.38 | 3,869,298 |
| 2022-08-16 | $34.22 | $34.70 | $32.92 | $33.47 | $33.47 | 3,574,194 |
| 2022-08-15 | $32.45 | $33.25 | $31.52 | $32.78 | $32.78 | 2,746,157 |
| 2022-08-12 | $33.73 | $34.14 | $33.30 | $34.11 | $34.11 | 1,747,851 |
| 2022-08-11 | $33.49 | $34.59 | $33.30 | $33.99 | $33.99 | 6,364,262 |
| 2022-08-10 | $32.20 | $32.89 | $31.51 | $32.70 | $32.70 | 2,828,589 |
| 2022-08-09 | $30.92 | $32.59 | $30.87 | $32.17 | $32.17 | 5,511,484 |
| 2022-08-08 | $30.45 | $31.01 | $29.88 | $30.10 | $30.10 | 2,443,295 |
| 2022-08-05 | $29.28 | $31.45 | $29.20 | $30.74 | $30.74 | 2,596,788 |
| 2022-08-04 | $31.41 | $31.84 | $29.89 | $30.00 | $30.00 | 3,266,481 |
| 2022-08-03 | $31.82 | $32.16 | $30.36 | $31.77 | $31.77 | 3,343,234 |
| 2022-08-02 | $31.91 | $32.36 | $30.93 | $31.68 | $31.68 | 3,272,096 |
| 2022-08-01 | $31.89 | $32.70 | $31.28 | $32.22 | $32.22 | 3,225,329 |
| 2022-07-29 | $33.11 | $33.57 | $32.77 | $33.07 | $33.07 | 2,741,234 |
| 2022-07-28 | $33.70 | $34.00 | $31.88 | $32.28 | $32.28 | 4,445,061 |
| 2022-07-27 | $33.43 | $33.78 | $32.41 | $33.69 | $33.69 | 3,772,159 |
| 2022-07-26 | $32.68 | $33.92 | $32.41 | $33.10 | $33.10 | 6,263,520 |
| 2022-07-25 | $30.18 | $31.88 | $29.57 | $31.83 | $31.83 | 4,794,585 |
| 2022-07-22 | $30.51 | $31.31 | $29.59 | $29.72 | $29.72 | 3,621,202 |
| 2022-07-21 | $29.46 | $30.56 | $29.16 | $30.42 | $30.42 | 5,659,193 |
| 2022-07-20 | $28.05 | $30.60 | $27.85 | $30.32 | $30.32 | 5,489,326 |
| 2022-07-19 | $27.61 | $28.54 | $27.47 | $28.39 | $28.39 | 3,659,315 |
| 2022-07-18 | $27.57 | $28.37 | $27.43 | $27.83 | $27.83 | 3,220,330 |
| 2022-07-15 | $26.87 | $27.13 | $26.09 | $27.01 | $27.01 | 2,326,077 |
| 2022-07-14 | $25.91 | $26.84 | $25.48 | $26.55 | $26.55 | 2,822,739 |
| 2022-07-13 | $25.60 | $27.62 | $25.55 | $27.12 | $27.12 | 4,226,584 |
| 2022-07-12 | $25.64 | $26.69 | $25.31 | $26.38 | $26.38 | 4,089,235 |
| 2022-07-11 | $27.41 | $27.55 | $25.51 | $26.33 | $26.33 | 5,003,152 |
| 2022-07-08 | $26.45 | $26.83 | $25.27 | $25.62 | $25.62 | 3,410,266 |
| 2022-07-07 | $24.87 | $26.46 | $24.81 | $26.21 | $26.21 | 4,684,368 |
| 2022-07-06 | $24.26 | $25.06 | $23.38 | $24.03 | $24.03 | 8,644,800 |
| 2022-07-05 | $24.84 | $24.88 | $23.37 | $24.18 | $24.18 | 5,131,906 |
| 2022-07-01 | $25.15 | $25.54 | $24.47 | $25.38 | $25.38 | 4,095,518 |
| 2022-06-30 | $25.91 | $26.59 | $24.47 | $24.75 | $24.75 | 5,774,274 |
| 2022-06-29 | $28.13 | $28.39 | $26.56 | $26.69 | $26.69 | 3,396,875 |
| 2022-06-28 | $27.87 | $28.16 | $27.12 | $27.65 | $27.65 | 4,358,346 |
| 2022-06-27 | $26.69 | $27.57 | $25.79 | $27.11 | $27.11 | 6,546,524 |
| 2022-06-24 | $24.59 | $26.48 | $24.36 | $26.29 | $26.29 | 35,465,189 |
| 2022-06-23 | $26.45 | $26.52 | $23.61 | $24.34 | $24.34 | 6,868,817 |
| 2022-06-22 | $25.32 | $26.51 | $24.94 | $26.21 | $26.21 | 4,680,795 |
| 2022-06-21 | $26.82 | $27.08 | $25.81 | $26.92 | $26.92 | 5,321,999 |
| 2022-06-17 | $29.18 | $29.18 | $25.73 | $26.29 | $26.29 | 9,192,851 |
| 2022-06-16 | $30.34 | $31.08 | $28.79 | $29.18 | $29.18 | 5,042,280 |
| 2022-06-15 | $30.35 | $31.34 | $29.78 | $30.69 | $30.69 | 4,869,981 |
| 2022-06-14 | $32.32 | $33.05 | $29.19 | $29.97 | $29.97 | 7,778,674 |
| 2022-06-13 | $33.62 | $33.80 | $31.48 | $32.40 | $32.40 | 4,388,607 |
| 2022-06-10 | $34.60 | $35.38 | $33.50 | $34.44 | $34.44 | 3,669,225 |
| 2022-06-09 | $35.50 | $35.94 | $34.43 | $35.34 | $35.34 | 3,817,175 |
| 2022-06-08 | $37.39 | $37.44 | $35.11 | $36.00 | $36.00 | 4,599,466 |
| 2022-06-07 | $35.17 | $37.20 | $34.87 | $37.02 | $37.02 | 4,451,714 |
| 2022-06-06 | $35.56 | $36.12 | $34.87 | $35.71 | $35.71 | 4,122,110 |
| 2022-06-03 | $35.02 | $35.19 | $34.08 | $34.86 | $34.86 | 2,692,047 |
| 2022-06-02 | $35.10 | $35.56 | $34.47 | $35.00 | $35.00 | 2,959,961 |
| 2022-06-01 | $34.39 | $35.80 | $33.61 | $35.24 | $35.24 | 6,222,886 |
| 2022-05-31 | $36.60 | $37.12 | $33.38 | $33.95 | $33.95 | 5,210,120 |
| 2022-05-27 | $33.97 | $36.49 | $33.60 | $36.17 | $36.17 | 4,596,233 |
| 2022-05-26 | $32.75 | $36.64 | $32.75 | $34.71 | $34.71 | 8,215,897 |
| 2022-05-25 | $29.86 | $32.91 | $29.61 | $32.73 | $32.73 | 9,958,014 |
| 2022-05-24 | $28.74 | $29.50 | $28.34 | $28.99 | $28.99 | 6,351,767 |
| 2022-05-23 | $28.41 | $29.73 | $28.21 | $29.24 | $29.24 | 6,367,834 |
| 2022-05-20 | $28.32 | $28.62 | $27.41 | $28.18 | $28.18 | 3,269,915 |
| 2022-05-19 | $27.05 | $28.84 | $26.67 | $28.12 | $28.12 | 4,423,050 |
| 2022-05-18 | $29.08 | $29.27 | $27.39 | $27.78 | $27.78 | 3,071,854 |
| 2022-05-17 | $28.22 | $29.57 | $27.96 | $29.07 | $29.07 | 3,417,376 |
| 2022-05-16 | $27.40 | $28.58 | $27.29 | $27.61 | $27.61 | 2,754,776 |
| 2022-05-13 | $27.55 | $28.01 | $26.66 | $27.08 | $27.08 | 4,729,320 |
| 2022-05-12 | $27.05 | $27.63 | $26.24 | $27.07 | $27.07 | 3,324,941 |
| 2022-05-11 | $27.17 | $28.45 | $26.94 | $27.52 | $27.52 | 4,119,581 |
| 2022-05-10 | $27.00 | $27.63 | $25.62 | $26.67 | $26.67 | 5,532,315 |
| 2022-05-09 | $29.39 | $29.64 | $26.27 | $26.70 | $26.70 | 6,606,357 |
| 2022-05-06 | $31.07 | $31.24 | $29.84 | $30.54 | $30.54 | 4,779,331 |
| 2022-05-05 | $32.50 | $32.59 | $29.36 | $30.70 | $30.70 | 4,175,603 |
| 2022-05-04 | $32.38 | $32.38 | $30.78 | $32.04 | $32.04 | 4,544,364 |
| 2022-05-03 | $30.12 | $31.85 | $29.86 | $31.02 | $31.02 | 4,393,140 |
| 2022-05-02 | $29.27 | $30.49 | $28.94 | $29.85 | $29.85 | 3,641,568 |
| 2022-04-29 | $31.43 | $31.63 | $29.48 | $29.94 | $29.94 | 5,289,349 |
| 2022-04-28 | $30.79 | $31.42 | $29.40 | $30.99 | $30.99 | 6,177,377 |
| 2022-04-27 | $29.85 | $31.45 | $28.86 | $30.83 | $30.83 | 6,017,873 |
| 2022-04-26 | $30.40 | $31.09 | $29.42 | $29.50 | $29.50 | 5,048,126 |
| 2022-04-25 | $29.30 | $30.39 | $28.35 | $30.27 | $30.27 | 5,480,236 |
| 2022-04-22 | $31.40 | $32.20 | $30.19 | $30.35 | $30.35 | 4,087,447 |
| 2022-04-21 | $33.85 | $33.93 | $31.07 | $31.66 | $31.66 | 4,576,497 |
| 2022-04-20 | $32.93 | $33.31 | $32.01 | $32.97 | $32.97 | 3,203,658 |
| 2022-04-19 | $33.15 | $33.51 | $32.31 | $32.64 | $32.64 | 4,244,137 |
| 2022-04-18 | $33.01 | $34.61 | $32.47 | $33.96 | $33.96 | 4,903,151 |
| 2022-04-14 | $32.69 | $32.79 | $32.01 | $32.39 | $32.39 | 3,856,347 |
| 2022-04-13 | $32.53 | $32.97 | $31.52 | $32.68 | $32.68 | 3,457,261 |
| 2022-04-12 | $32.78 | $33.57 | $31.70 | $31.75 | $31.75 | 3,741,484 |
| 2022-04-11 | $32.39 | $32.46 | $31.46 | $31.93 | $31.93 | 3,697,595 |
| 2022-04-08 | $31.81 | $32.92 | $31.57 | $32.60 | $32.60 | 3,249,583 |
| 2022-04-07 | $32.00 | $32.50 | $30.56 | $31.37 | $31.37 | 5,859,989 |
| 2022-04-06 | $31.55 | $32.46 | $30.94 | $31.52 | $31.52 | 6,098,629 |
| 2022-04-05 | $31.59 | $33.07 | $31.07 | $31.10 | $31.10 | 4,752,208 |
| 2022-04-04 | $31.87 | $32.09 | $30.62 | $31.13 | $31.13 | 3,339,557 |
| 2022-04-01 | $30.05 | $31.75 | $30.05 | $31.55 | $31.55 | 3,462,947 |
| 2022-03-31 | $31.11 | $32.33 | $30.23 | $30.38 | $30.38 | 6,786,836 |
| 2022-03-30 | $31.58 | $32.04 | $30.54 | $30.69 | $30.69 | 3,265,065 |
| 2022-03-29 | $30.00 | $30.99 | $29.24 | $30.91 | $30.91 | 4,440,011 |
| 2022-03-28 | $30.56 | $31.54 | $30.20 | $31.20 | $31.20 | 7,049,163 |
| 2022-03-25 | $28.94 | $32.06 | $28.87 | $31.51 | $31.51 | 10,161,593 |
| 2022-03-24 | $28.34 | $29.50 | $27.92 | $29.10 | $29.10 | 5,326,269 |
| 2022-03-23 | $27.20 | $28.44 | $27.09 | $28.40 | $28.40 | 3,820,399 |
| 2022-03-22 | $27.06 | $27.52 | $26.23 | $26.76 | $26.76 | 3,477,231 |
| 2022-03-21 | $27.33 | $27.85 | $26.76 | $26.88 | $26.88 | 3,465,044 |
| 2022-03-18 | $27.14 | $27.18 | $26.36 | $26.55 | $26.55 | 5,861,196 |
| 2022-03-17 | $26.54 | $27.29 | $26.41 | $26.92 | $26.92 | 3,975,106 |
| 2022-03-16 | $25.31 | $25.73 | $24.83 | $25.50 | $25.50 | 4,515,154 |
| 2022-03-15 | $24.38 | $25.70 | $24.26 | $25.49 | $25.49 | 4,492,124 |
| 2022-03-14 | $26.74 | $26.90 | $25.03 | $25.56 | $25.56 | 5,358,505 |
| 2022-03-11 | $27.46 | $28.23 | $27.36 | $27.53 | $27.53 | 4,447,329 |
| 2022-03-10 | $26.94 | $28.36 | $26.92 | $28.13 | $28.13 | 7,688,967 |
| 2022-03-09 | $25.36 | $26.71 | $24.80 | $26.68 | $26.68 | 6,397,363 |
| 2022-03-08 | $27.31 | $27.97 | $25.83 | $26.14 | $26.14 | 7,134,987 |
| 2022-03-07 | $26.64 | $27.42 | $25.86 | $26.73 | $26.73 | 8,633,172 |
| 2022-03-04 | $25.26 | $26.73 | $25.26 | $26.48 | $26.48 | 6,481,762 |
| 2022-03-03 | $24.60 | $24.97 | $23.70 | $24.89 | $24.89 | 6,801,052 |
| 2022-03-02 | $24.45 | $25.85 | $24.17 | $25.19 | $25.19 | 7,331,075 |
| 2022-03-01 | $23.51 | $24.11 | $22.96 | $23.77 | $23.77 | 65,167,541 |
| 2022-02-28 | $22.88 | $23.03 | $22.06 | $22.95 | $22.95 | 16,466,556 |
| 2022-02-25 | $23.60 | $24.32 | $23.02 | $23.41 | $23.41 | 6,699,362 |
| 2022-02-24 | $23.20 | $24.36 | $22.39 | $23.87 | $23.87 | 6,890,070 |
| 2022-02-23 | $20.53 | $22.98 | $20.53 | $22.65 | $22.65 | 13,437,001 |
| 2022-02-22 | $21.31 | $21.51 | $19.73 | $19.98 | $19.98 | 5,176,271 |
| 2022-02-18 | $20.12 | $20.96 | $20.02 | $20.43 | $20.43 | 4,758,537 |
| 2022-02-17 | $20.12 | $21.29 | $20.12 | $20.42 | $20.42 | 6,282,944 |
| 2022-02-16 | $20.75 | $21.10 | $20.01 | $20.18 | $20.18 | 3,278,311 |
| 2022-02-15 | $20.17 | $20.35 | $19.63 | $20.25 | $20.25 | 3,027,804 |
| 2022-02-14 | $21.08 | $21.08 | $20.05 | $20.48 | $20.48 | 4,398,296 |
| 2022-02-11 | $20.48 | $21.10 | $20.42 | $20.99 | $20.99 | 3,828,040 |
| 2022-02-10 | $19.04 | $21.07 | $19.02 | $20.34 | $20.34 | 5,615,930 |
| 2022-02-09 | $18.75 | $19.34 | $18.62 | $19.24 | $19.24 | 4,119,433 |
| 2022-02-08 | $19.93 | $19.93 | $18.80 | $19.06 | $19.06 | 3,646,376 |
| 2022-02-07 | $20.04 | $20.29 | $19.53 | $19.96 | $19.96 | 4,075,279 |
| 2022-02-04 | $20.50 | $21.22 | $20.14 | $20.38 | $20.38 | 3,950,092 |
| 2022-02-03 | $20.13 | $20.93 | $20.02 | $20.45 | $20.45 | 4,055,815 |
| 2022-02-02 | $20.85 | $21.38 | $20.33 | $21.14 | $21.14 | 5,755,839 |
| 2022-02-01 | $18.94 | $20.80 | $18.75 | $20.38 | $20.38 | 4,464,577 |
| 2022-01-31 | $19.36 | $19.75 | $18.76 | $19.25 | $19.25 | 6,589,550 |
| 2022-01-28 | $18.89 | $19.53 | $18.73 | $19.43 | $19.43 | 5,247,858 |
| 2022-01-27 | $18.68 | $18.68 | $17.40 | $18.37 | $18.37 | 5,883,736 |
| 2022-01-26 | $18.89 | $19.16 | $17.94 | $18.17 | $18.17 | 5,569,964 |
| 2022-01-25 | $17.90 | $18.46 | $17.35 | $18.23 | $18.23 | 5,101,120 |
| 2022-01-24 | $17.06 | $18.13 | $16.71 | $18.11 | $18.11 | 5,820,122 |
| 2022-01-21 | $18.26 | $18.54 | $17.40 | $17.62 | $17.62 | 6,494,380 |
| 2022-01-20 | $19.47 | $19.76 | $18.46 | $18.47 | $18.47 | 6,698,740 |
| 2022-01-19 | $20.52 | $20.68 | $19.78 | $19.95 | $19.95 | 5,781,298 |
| 2022-01-18 | $22.37 | $22.50 | $20.47 | $20.49 | $20.49 | 6,078,657 |
| 2022-01-14 | $21.15 | $21.81 | $21.15 | $21.79 | $21.79 | 4,947,475 |
| 2022-01-13 | $21.97 | $22.43 | $21.15 | $21.33 | $21.33 | 7,221,697 |
| 2022-01-12 | $20.99 | $22.50 | $20.77 | $22.42 | $22.42 | 9,934,052 |
| 2022-01-11 | $19.71 | $20.94 | $19.14 | $20.65 | $20.65 | 7,249,640 |
| 2022-01-10 | $19.00 | $19.79 | $18.60 | $19.68 | $19.68 | 6,118,972 |
| 2022-01-07 | $18.79 | $19.14 | $18.48 | $18.71 | $18.71 | 3,235,870 |
| 2022-01-06 | $18.65 | $19.05 | $18.19 | $18.72 | $18.72 | 3,698,928 |
| 2022-01-05 | $19.29 | $19.76 | $18.27 | $18.29 | $18.29 | 5,274,477 |
| 2022-01-04 | $18.42 | $19.16 | $18.35 | $18.65 | $18.65 | 3,708,849 |
| 2022-01-03 | $17.69 | $18.40 | $17.67 | $18.36 | $18.36 | 3,344,192 |
| 2021-12-31 | $18.34 | $18.41 | $17.51 | $17.83 | $17.83 | 3,470,455 |
| 2021-12-30 | $19.02 | $19.21 | $18.25 | $18.27 | $18.27 | 2,056,337 |
| 2021-12-29 | $19.15 | $19.40 | $18.81 | $19.01 | $19.01 | 1,903,953 |
| 2021-12-28 | $19.20 | $19.52 | $18.84 | $19.05 | $19.05 | 2,190,276 |
| 2021-12-27 | $18.50 | $19.29 | $18.25 | $19.25 | $19.25 | 2,437,872 |
| 2021-12-23 | $18.43 | $18.85 | $18.20 | $18.32 | $18.32 | 2,690,534 |
| 2021-12-22 | $18.84 | $18.99 | $18.39 | $18.66 | $18.66 | 2,934,991 |
| 2021-12-21 | $18.14 | $18.73 | $18.04 | $18.66 | $18.66 | 2,866,183 |
| 2021-12-20 | $17.91 | $18.02 | $17.25 | $17.90 | $17.90 | 3,667,269 |
| 2021-12-17 | $18.18 | $18.66 | $17.95 | $18.21 | $18.21 | 8,673,852 |
| 2021-12-16 | $18.66 | $19.24 | $18.20 | $18.30 | $18.30 | 3,310,652 |
| 2021-12-15 | $18.24 | $18.59 | $17.56 | $18.41 | $18.41 | 4,790,134 |
| 2021-12-14 | $18.32 | $18.57 | $17.93 | $18.01 | $18.01 | 3,111,777 |
| 2021-12-13 | $19.09 | $19.34 | $18.44 | $18.46 | $18.46 | 3,351,220 |
| 2021-12-10 | $19.27 | $19.40 | $18.28 | $19.29 | $19.29 | 4,874,246 |
| 2021-12-09 | $18.76 | $19.13 | $18.51 | $18.99 | $18.99 | 4,730,556 |
| 2021-12-08 | $19.00 | $19.19 | $18.47 | $18.85 | $18.85 | 4,351,399 |
| 2021-12-07 | $18.75 | $19.31 | $18.61 | $18.69 | $18.69 | 3,507,011 |
| 2021-12-06 | $18.27 | $18.50 | $17.50 | $18.31 | $18.31 | 5,567,505 |
| 2021-12-03 | $18.94 | $19.44 | $18.05 | $18.48 | $18.48 | 3,876,645 |
| 2021-12-02 | $18.06 | $18.65 | $17.66 | $18.47 | $18.47 | 4,910,700 |
| 2021-12-01 | $19.99 | $20.06 | $18.08 | $18.09 | $18.09 | 6,309,537 |
| 2021-11-30 | $20.00 | $20.45 | $19.00 | $19.56 | $19.56 | 6,155,866 |
| 2021-11-29 | $20.90 | $21.29 | $20.38 | $20.53 | $20.53 | 4,371,320 |
| 2021-11-26 | $20.09 | $21.19 | $20.01 | $21.13 | $21.13 | 3,229,816 |
| 2021-11-24 | $20.87 | $21.46 | $20.87 | $21.31 | $21.31 | 2,256,388 |
| 2021-11-23 | $21.51 | $21.87 | $21.03 | $21.39 | $21.39 | 2,877,017 |
| 2021-11-22 | $20.62 | $21.36 | $20.43 | $20.96 | $20.96 | 4,994,875 |
| 2021-11-19 | $20.83 | $21.24 | $20.46 | $20.61 | $20.61 | 5,710,216 |
| 2021-11-18 | $22.59 | $22.70 | $21.55 | $22.00 | $22.00 | 2,985,229 |
| 2021-11-17 | $22.42 | $23.00 | $21.82 | $22.07 | $22.07 | 4,115,030 |
| 2021-11-16 | $23.51 | $23.59 | $22.41 | $22.75 | $22.75 | 4,231,025 |
| 2021-11-15 | $23.14 | $23.70 | $22.77 | $23.12 | $23.12 | 3,119,136 |
| 2021-11-12 | $23.15 | $23.80 | $22.96 | $23.01 | $23.01 | 3,398,730 |
| 2021-11-11 | $23.01 | $23.88 | $22.87 | $23.46 | $23.46 | 3,157,228 |
| 2021-11-10 | $23.83 | $24.03 | $21.92 | $22.60 | $22.60 | 5,595,380 |
| 2021-11-09 | $24.15 | $24.28 | $23.21 | $24.28 | $24.28 | 3,011,398 |
| 2021-11-08 | $24.16 | $24.83 | $24.07 | $24.36 | $24.36 | 3,564,926 |
| 2021-11-05 | $22.86 | $24.07 | $22.61 | $24.02 | $24.02 | 3,544,820 |
| 2021-11-04 | $24.14 | $24.43 | $22.80 | $22.89 | $22.89 | 3,172,830 |
| 2021-11-03 | $23.07 | $23.99 | $22.84 | $23.44 | $23.44 | 3,414,730 |
| 2021-11-02 | $23.16 | $23.65 | $22.81 | $23.53 | $23.53 | 3,812,550 |
| 2021-11-01 | $23.64 | $24.46 | $23.07 | $23.18 | $23.18 | 4,148,188 |
| 2021-10-29 | $23.63 | $23.70 | $22.76 | $23.32 | $23.32 | 8,175,925 |
| 2021-10-28 | $24.32 | $25.26 | $23.73 | $23.97 | $23.97 | 5,724,344 |
| 2021-10-27 | $25.00 | $26.46 | $24.25 | $24.50 | $24.50 | 8,813,386 |
| 2021-10-26 | $25.92 | $26.35 | $25.42 | $26.09 | $26.09 | 3,614,665 |
| 2021-10-25 | $25.50 | $26.48 | $25.28 | $26.21 | $26.21 | 7,244,623 |
| 2021-10-22 | $23.88 | $24.69 | $23.88 | $24.65 | $24.65 | 4,347,873 |
| 2021-10-21 | $24.19 | $24.22 | $23.21 | $23.54 | $23.54 | 4,751,971 |
| 2021-10-20 | $23.58 | $24.68 | $23.54 | $24.46 | $24.46 | 3,281,559 |
| 2021-10-19 | $23.50 | $24.42 | $23.16 | $24.07 | $24.07 | 3,239,953 |
| 2021-10-18 | $23.87 | $24.77 | $23.36 | $23.67 | $23.67 | 4,778,931 |
| 2021-10-15 | $24.85 | $25.10 | $23.43 | $23.45 | $23.45 | 5,293,037 |
| 2021-10-14 | $24.49 | $24.70 | $23.39 | $23.98 | $23.98 | 4,733,156 |
| 2021-10-13 | $22.81 | $23.12 | $22.25 | $23.06 | $23.06 | 4,627,809 |
| 2021-10-12 | $22.82 | $23.31 | $22.40 | $23.02 | $23.02 | 3,980,446 |
| 2021-10-11 | $23.50 | $24.06 | $22.89 | $23.14 | $23.14 | 4,568,345 |
| 2021-10-08 | $23.48 | $23.95 | $23.07 | $23.38 | $23.38 | 4,196,976 |
| 2021-10-07 | $22.55 | $23.49 | $22.37 | $23.16 | $23.16 | 4,308,661 |
| 2021-10-06 | $23.62 | $23.78 | $22.33 | $22.44 | $22.44 | 7,540,414 |
| 2021-10-05 | $24.78 | $25.09 | $23.45 | $24.44 | $24.44 | 7,314,361 |
| 2021-10-04 | $23.74 | $25.38 | $23.56 | $24.30 | $24.30 | 9,081,694 |
| 2021-10-01 | $22.62 | $23.45 | $22.35 | $23.05 | $23.05 | 4,901,801 |
| 2021-09-30 | $22.07 | $22.81 | $21.58 | $22.63 | $22.63 | 6,108,921 |
| 2021-09-29 | $21.35 | $22.34 | $21.16 | $22.08 | $22.08 | 6,119,696 |
| 2021-09-28 | $22.41 | $22.56 | $21.51 | $21.55 | $21.55 | 7,883,487 |
| 2021-09-27 | $21.14 | $22.38 | $21.07 | $22.21 | $22.21 | 8,316,137 |
| 2021-09-24 | $19.54 | $20.65 | $19.50 | $20.38 | $20.38 | 5,032,924 |
| 2021-09-23 | $19.11 | $19.94 | $18.81 | $19.82 | $19.82 | 4,023,936 |
| 2021-09-22 | $18.77 | $19.07 | $18.60 | $18.82 | $18.82 | 3,364,920 |
| 2021-09-21 | $19.03 | $19.10 | $17.94 | $18.30 | $18.30 | 4,197,086 |
| 2021-09-20 | $18.50 | $19.17 | $18.34 | $18.79 | $18.79 | 5,727,945 |
| 2021-09-17 | $19.63 | $19.75 | $18.81 | $18.95 | $18.95 | 9,593,975 |
| 2021-09-16 | $19.57 | $19.74 | $19.05 | $19.58 | $19.58 | 7,104,406 |
| 2021-09-15 | $19.32 | $20.51 | $18.98 | $20.18 | $20.18 | 9,771,870 |
| 2021-09-14 | $18.64 | $18.82 | $18.16 | $18.39 | $18.39 | 4,657,196 |
| 2021-09-13 | $17.70 | $18.79 | $17.65 | $18.47 | $18.47 | 6,618,459 |
| 2021-09-10 | $17.46 | $17.73 | $17.22 | $17.32 | $17.32 | 4,939,464 |
| 2021-09-09 | $17.10 | $17.54 | $16.88 | $17.29 | $17.29 | 4,374,334 |
| 2021-09-08 | $17.22 | $17.65 | $17.00 | $17.26 | $17.26 | 6,972,924 |
| 2021-09-07 | $17.08 | $17.38 | $16.56 | $16.73 | $16.73 | 6,185,989 |
| 2021-09-03 | $16.72 | $17.50 | $16.52 | $17.24 | $17.24 | 6,789,359 |
| 2021-09-02 | $15.82 | $16.87 | $15.67 | $16.61 | $16.61 | 5,902,576 |
| 2021-09-01 | $14.53 | $15.60 | $14.37 | $15.51 | $15.51 | 5,410,134 |
| 2021-08-31 | $14.70 | $14.96 | $14.48 | $14.62 | $14.62 | 4,825,542 |
| 2021-08-30 | $15.00 | $15.17 | $14.58 | $14.70 | $14.70 | 3,377,569 |
| 2021-08-27 | $14.07 | $15.59 | $14.07 | $15.14 | $15.14 | 8,410,373 |
| 2021-08-26 | $13.82 | $14.17 | $13.59 | $13.80 | $13.80 | 4,103,582 |
| 2021-08-25 | $13.13 | $14.15 | $12.75 | $13.94 | $13.94 | 3,970,275 |
| 2021-08-24 | $12.85 | $13.14 | $12.72 | $13.13 | $13.13 | 5,288,136 |
| 2021-08-23 | $13.12 | $13.26 | $12.69 | $12.73 | $12.73 | 4,474,981 |
| 2021-08-20 | $12.70 | $12.92 | $12.59 | $12.72 | $12.72 | 6,815,187 |
| 2021-08-19 | $12.90 | $13.01 | $12.37 | $12.73 | $12.73 | 5,241,969 |
| 2021-08-18 | $13.59 | $13.76 | $13.06 | $13.13 | $13.13 | 4,798,368 |
| 2021-08-17 | $13.62 | $14.07 | $13.41 | $13.51 | $13.51 | 2,360,734 |
| 2021-08-16 | $13.67 | $13.95 | $13.36 | $13.75 | $13.75 | 2,898,819 |
| 2021-08-13 | $14.43 | $14.48 | $13.69 | $13.77 | $13.77 | 2,803,896 |
| 2021-08-12 | $14.66 | $14.90 | $14.22 | $14.52 | $14.52 | 1,953,459 |
| 2021-08-11 | $14.58 | $14.70 | $14.21 | $14.66 | $14.66 | 2,520,112 |
| 2021-08-10 | $14.73 | $14.92 | $14.48 | $14.79 | $14.79 | 2,134,089 |
| 2021-08-09 | $14.52 | $14.78 | $14.34 | $14.50 | $14.50 | 2,487,885 |
| 2021-08-06 | $14.98 | $15.17 | $14.68 | $14.80 | $14.80 | 2,549,166 |
| 2021-08-05 | $14.72 | $15.19 | $14.61 | $14.76 | $14.76 | 2,559,979 |
| 2021-08-04 | $14.59 | $15.23 | $14.41 | $14.58 | $14.58 | 4,598,651 |
| 2021-08-03 | $14.55 | $15.15 | $14.27 | $14.94 | $14.94 | 4,049,353 |
| 2021-08-02 | $15.16 | $15.67 | $14.63 | $14.71 | $14.71 | 4,523,029 |
| 2021-07-30 | $15.04 | $15.48 | $14.68 | $15.23 | $15.23 | 5,662,559 |
| 2021-07-29 | $15.20 | $15.42 | $14.48 | $15.15 | $15.15 | 5,620,023 |
| 2021-07-28 | $15.28 | $15.53 | $14.72 | $15.18 | $15.18 | 4,236,071 |
| 2021-07-27 | $14.87 | $15.46 | $14.40 | $14.90 | $14.90 | 9,336,632 |
| 2021-07-26 | $15.43 | $16.22 | $15.43 | $15.99 | $15.99 | 5,669,746 |
| 2021-07-23 | $15.26 | $15.33 | $14.52 | $15.30 | $15.30 | 4,267,648 |
| 2021-07-22 | $15.51 | $15.54 | $14.82 | $15.29 | $15.29 | 3,500,157 |
| 2021-07-21 | $15.09 | $15.87 | $14.96 | $15.56 | $15.56 | 4,916,018 |
| 2021-07-20 | $14.58 | $14.95 | $14.26 | $14.78 | $14.78 | 3,792,228 |
| 2021-07-19 | $14.48 | $15.10 | $14.15 | $14.41 | $14.41 | 6,247,794 |
| 2021-07-16 | $15.66 | $15.69 | $14.74 | $14.87 | $14.87 | 3,935,025 |
| 2021-07-15 | $15.88 | $16.07 | $15.29 | $15.49 | $15.49 | 3,926,050 |
| 2021-07-14 | $16.73 | $16.88 | $15.78 | $15.86 | $15.86 | 3,720,962 |
| 2021-07-13 | $16.78 | $17.36 | $16.67 | $16.73 | $16.73 | 3,292,812 |
| 2021-07-12 | $16.84 | $17.01 | $16.36 | $16.66 | $16.66 | 3,260,641 |
| 2021-07-09 | $16.45 | $16.99 | $16.32 | $16.94 | $16.94 | 3,259,373 |
| 2021-07-08 | $15.89 | $17.04 | $15.62 | $16.45 | $16.45 | 6,680,366 |
| 2021-07-07 | $15.58 | $16.21 | $15.16 | $15.84 | $15.84 | 3,978,892 |
| 2021-07-06 | $16.48 | $16.48 | $15.44 | $15.61 | $15.61 | 3,613,654 |
| 2021-07-02 | $16.69 | $16.74 | $16.27 | $16.30 | $16.30 | 2,406,523 |
| 2021-07-01 | $17.25 | $17.47 | $16.60 | $16.82 | $16.82 | 2,983,800 |
| 2021-06-30 | $16.50 | $16.91 | $16.28 | $16.76 | $16.76 | 3,985,322 |
| 2021-06-29 | $16.66 | $16.73 | $15.94 | $16.13 | $16.13 | 2,986,713 |
| 2021-06-28 | $16.70 | $16.70 | $15.91 | $16.24 | $16.24 | 6,853,287 |
| 2021-06-25 | $16.26 | $16.87 | $16.13 | $16.65 | $16.65 | 9,307,353 |
| 2021-06-24 | $15.67 | $16.40 | $15.65 | $16.07 | $16.07 | 4,797,451 |
| 2021-06-23 | $15.14 | $16.26 | $15.06 | $15.77 | $15.77 | 4,833,857 |
| 2021-06-22 | $14.64 | $14.85 | $14.40 | $14.79 | $14.79 | 2,909,206 |
| 2021-06-21 | $14.10 | $14.75 | $13.66 | $14.66 | $14.66 | 5,310,400 |
| 2021-06-18 | $13.90 | $14.50 | $13.75 | $14.14 | $14.14 | 10,882,314 |
| 2021-06-17 | $15.30 | $15.33 | $13.85 | $14.13 | $14.13 | 7,540,406 |
| 2021-06-16 | $15.37 | $15.61 | $14.89 | $15.26 | $15.26 | 3,836,211 |
| 2021-06-15 | $15.51 | $15.65 | $15.10 | $15.55 | $15.55 | 4,090,976 |
| 2021-06-14 | $15.80 | $16.08 | $15.37 | $15.40 | $15.40 | 5,356,896 |
| 2021-06-11 | $15.68 | $16.32 | $15.60 | $16.02 | $16.02 | 4,575,548 |
| 2021-06-10 | $15.56 | $15.68 | $14.86 | $15.39 | $15.39 | 4,210,328 |
| 2021-06-09 | $15.22 | $15.71 | $15.15 | $15.26 | $15.26 | 5,418,199 |
| 2021-06-08 | $14.84 | $15.35 | $14.50 | $15.17 | $15.17 | 5,612,674 |
| 2021-06-07 | $14.23 | $14.80 | $14.23 | $14.54 | $14.54 | 3,822,608 |
| 2021-06-04 | $14.52 | $14.56 | $13.96 | $14.23 | $14.23 | 4,862,664 |
| 2021-06-03 | $14.86 | $14.88 | $14.29 | $14.41 | $14.41 | 4,366,864 |
| 2021-06-02 | $14.75 | $15.20 | $14.32 | $14.98 | $14.98 | 7,483,830 |
| 2021-06-01 | $14.00 | $15.25 | $13.97 | $14.76 | $14.76 | 9,742,069 |
| 2021-05-28 | $13.62 | $13.66 | $13.20 | $13.56 | $13.56 | 4,318,774 |
| 2021-05-27 | $13.65 | $13.83 | $13.43 | $13.50 | $13.50 | 3,793,376 |
| 2021-05-26 | $13.48 | $13.77 | $13.27 | $13.71 | $13.71 | 4,959,295 |
| 2021-05-25 | $13.86 | $13.99 | $13.42 | $13.48 | $13.48 | 5,874,569 |
| 2021-05-24 | $14.06 | $14.25 | $13.54 | $14.00 | $14.00 | 5,339,714 |
| 2021-05-21 | $14.25 | $14.49 | $14.08 | $14.08 | $14.08 | 5,249,303 |
| 2021-05-20 | $14.00 | $14.12 | $13.55 | $14.01 | $14.01 | 6,136,570 |
| 2021-05-19 | $13.59 | $14.22 | $13.40 | $14.03 | $14.03 | 8,219,092 |
| 2021-05-18 | $14.04 | $14.24 | $13.63 | $13.87 | $13.87 | 5,807,031 |
| 2021-05-17 | $13.10 | $14.34 | $12.94 | $14.31 | $14.31 | 6,904,169 |
| 2021-05-14 | $11.77 | $13.25 | $11.77 | $13.04 | $13.04 | 6,833,494 |
| 2021-05-13 | $11.80 | $12.09 | $11.33 | $11.52 | $11.52 | 4,934,565 |
| 2021-05-12 | $11.84 | $12.63 | $11.80 | $11.99 | $11.99 | 7,444,959 |
| 2021-05-11 | $11.10 | $11.80 | $10.90 | $11.73 | $11.73 | 5,605,147 |
| 2021-05-10 | $11.55 | $11.69 | $11.12 | $11.29 | $11.29 | 5,331,993 |
| 2021-05-07 | $11.10 | $11.45 | $10.88 | $11.40 | $11.40 | 5,505,871 |
| 2021-05-06 | $11.30 | $11.30 | $10.95 | $11.17 | $11.17 | 3,838,465 |
| 2021-05-05 | $11.20 | $11.32 | $11.09 | $11.30 | $11.30 | 4,357,775 |
| 2021-05-04 | $10.90 | $11.22 | $10.58 | $11.14 | $11.14 | 6,106,310 |
| 2021-05-03 | $9.94 | $10.87 | $9.94 | $10.84 | $10.84 | 7,129,307 |
| 2021-04-30 | $9.59 | $9.94 | $9.50 | $9.82 | $9.82 | 6,172,270 |
| 2021-04-29 | $10.50 | $10.50 | $9.55 | $9.75 | $9.75 | 6,097,081 |
| 2021-04-28 | $9.83 | $10.44 | $9.79 | $10.34 | $10.34 | 4,371,883 |
| 2021-04-27 | $9.67 | $9.94 | $9.38 | $9.74 | $9.74 | 6,345,402 |
| 2021-04-26 | $8.74 | $9.43 | $8.71 | $9.35 | $9.35 | 4,707,312 |
| 2021-04-23 | $8.79 | $9.06 | $8.71 | $8.83 | $8.83 | 3,683,214 |
| 2021-04-22 | $8.84 | $9.25 | $8.72 | $9.07 | $9.07 | 3,417,541 |
| 2021-04-21 | $8.51 | $8.96 | $8.47 | $8.84 | $8.84 | 3,136,989 |
| 2021-04-20 | $9.14 | $9.22 | $8.59 | $8.76 | $8.76 | 4,292,779 |
| 2021-04-19 | $9.32 | $9.58 | $9.18 | $9.29 | $9.29 | 3,305,208 |
| 2021-04-16 | $9.59 | $9.61 | $9.24 | $9.35 | $9.35 | 3,043,623 |
| 2021-04-15 | $9.47 | $9.59 | $9.22 | $9.47 | $9.47 | 3,003,830 |
| 2021-04-14 | $9.25 | $9.88 | $9.18 | $9.52 | $9.52 | 4,755,308 |
| 2021-04-13 | $8.95 | $9.18 | $8.83 | $9.08 | $9.08 | 3,819,200 |
| 2021-04-12 | $9.20 | $9.42 | $8.80 | $8.85 | $8.85 | 4,445,497 |
| 2021-04-09 | $9.61 | $9.66 | $8.96 | $9.00 | $9.00 | 5,373,105 |
| 2021-04-08 | $10.00 | $10.04 | $9.36 | $9.70 | $9.70 | 6,140,651 |
| 2021-04-07 | $10.26 | $10.32 | $10.00 | $10.14 | $10.14 | 2,801,005 |
| 2021-04-06 | $10.19 | $10.59 | $10.16 | $10.25 | $10.25 | 3,176,597 |
| 2021-04-05 | $10.95 | $10.95 | $10.04 | $10.11 | $10.11 | 4,498,934 |
| 2021-04-01 | $10.51 | $11.23 | $10.44 | $11.06 | $11.06 | 4,166,530 |
| 2021-03-31 | $10.24 | $10.57 | $10.14 | $10.33 | $10.33 | 3,067,128 |
| 2021-03-30 | $10.40 | $10.54 | $10.10 | $10.31 | $10.31 | 2,634,776 |
| 2021-03-29 | $10.76 | $11.00 | $10.48 | $10.51 | $10.51 | 3,469,801 |
| 2021-03-26 | $10.31 | $11.06 | $10.22 | $10.87 | $10.87 | 6,176,044 |
| 2021-03-25 | $9.48 | $10.20 | $9.30 | $10.18 | $10.18 | 4,404,359 |
| 2021-03-24 | $9.73 | $9.89 | $9.54 | $9.62 | $9.62 | 3,053,772 |
| 2021-03-23 | $10.09 | $10.09 | $9.36 | $9.58 | $9.58 | 5,152,572 |
| 2021-03-22 | $10.36 | $10.61 | $10.15 | $10.40 | $10.40 | 4,479,110 |
| 2021-03-19 | $9.62 | $10.52 | $9.60 | $10.49 | $10.49 | 11,538,468 |
| 2021-03-18 | $10.30 | $10.41 | $9.56 | $9.63 | $9.63 | 4,470,220 |
| 2021-03-17 | $10.29 | $10.65 | $10.20 | $10.41 | $10.41 | 3,070,724 |
| 2021-03-16 | $10.56 | $10.56 | $10.20 | $10.33 | $10.33 | 3,261,287 |
| 2021-03-15 | $10.55 | $10.71 | $10.37 | $10.53 | $10.53 | 3,222,843 |
| 2021-03-12 | $11.05 | $11.08 | $10.49 | $10.57 | $10.57 | 4,872,091 |
| 2021-03-11 | $10.78 | $11.18 | $10.50 | $11.08 | $11.08 | 4,436,858 |
| 2021-03-10 | $9.87 | $11.09 | $9.76 | $10.72 | $10.72 | 8,089,012 |
| 2021-03-09 | $10.02 | $10.22 | $9.53 | $9.83 | $9.83 | 4,869,303 |
| 2021-03-08 | $10.61 | $10.75 | $10.16 | $10.18 | $10.18 | 4,326,028 |
| 2021-03-05 | $10.55 | $10.61 | $9.81 | $10.56 | $10.56 | 6,347,998 |
| 2021-03-04 | $9.79 | $10.61 | $9.78 | $10.34 | $10.34 | 7,621,447 |
| 2021-03-03 | $9.93 | $10.16 | $9.82 | $9.85 | $9.85 | 3,878,576 |
| 2021-03-02 | $10.13 | $10.49 | $9.75 | $9.81 | $9.81 | 3,978,242 |
| 2021-03-01 | $9.87 | $10.22 | $9.67 | $10.03 | $10.03 | 5,481,081 |
| 2021-02-26 | $10.04 | $10.33 | $9.58 | $9.64 | $9.64 | 6,207,958 |
| 2021-02-25 | $10.63 | $10.95 | $10.06 | $10.25 | $10.25 | 5,721,999 |
| 2021-02-24 | $10.46 | $10.85 | $9.93 | $10.69 | $10.69 | 7,609,142 |
| 2021-02-23 | $10.28 | $10.49 | $9.52 | $10.43 | $10.43 | 5,798,782 |
| 2021-02-22 | $10.16 | $10.87 | $10.04 | $10.30 | $10.30 | 6,875,549 |
| 2021-02-19 | $10.42 | $10.67 | $9.94 | $10.17 | $10.17 | 4,632,057 |
| 2021-02-18 | $11.46 | $11.46 | $10.27 | $10.35 | $10.35 | 5,805,942 |
| 2021-02-17 | $11.10 | $11.60 | $10.69 | $11.47 | $11.47 | 11,311,362 |
| 2021-02-16 | $10.95 | $11.18 | $10.37 | $10.94 | $10.94 | 9,391,167 |
| 2021-02-12 | $9.46 | $10.33 | $9.34 | $10.16 | $10.16 | 5,476,712 |
| 2021-02-11 | $10.21 | $10.51 | $9.31 | $9.57 | $9.57 | 6,606,214 |
| 2021-02-10 | $9.93 | $10.26 | $9.69 | $10.19 | $10.19 | 5,422,616 |
| 2021-02-09 | $9.73 | $10.11 | $9.56 | $9.77 | $9.77 | 4,707,896 |
| 2021-02-08 | $9.42 | $9.98 | $9.37 | $9.89 | $9.89 | 6,098,432 |
| 2021-02-05 | $9.55 | $9.60 | $9.22 | $9.26 | $9.26 | 5,525,201 |
| 2021-02-04 | $9.45 | $9.48 | $9.19 | $9.31 | $9.31 | 3,198,976 |
| 2021-02-03 | $9.40 | $9.72 | $8.97 | $9.46 | $9.46 | 6,528,071 |
| 2021-02-02 | $9.94 | $9.95 | $9.21 | $9.28 | $9.28 | 6,075,967 |
| 2021-02-01 | $9.67 | $9.97 | $9.34 | $9.62 | $9.62 | 5,014,501 |
| 2021-01-29 | $9.21 | $9.92 | $9.06 | $9.21 | $9.21 | 7,002,958 |
| 2021-01-28 | $9.62 | $10.10 | $8.99 | $9.34 | $9.34 | 6,568,962 |
| 2021-01-27 | $8.60 | $9.85 | $8.45 | $9.45 | $9.45 | 9,379,212 |
| 2021-01-26 | $9.15 | $9.39 | $8.64 | $8.71 | $8.71 | 6,142,765 |
| 2021-01-25 | $8.76 | $9.02 | $8.37 | $8.97 | $8.97 | 5,155,985 |
| 2021-01-22 | $8.38 | $8.71 | $8.21 | $8.70 | $8.70 | 4,885,410 |
| 2021-01-21 | $8.80 | $9.00 | $8.18 | $8.62 | $8.62 | 6,871,737 |
| 2021-01-20 | $9.60 | $9.82 | $8.59 | $8.85 | $8.85 | 8,883,848 |
| 2021-01-19 | $10.08 | $10.18 | $9.24 | $9.53 | $9.53 | 10,572,810 |
| 2021-01-15 | $9.85 | $10.31 | $9.79 | $10.20 | $10.20 | 11,305,332 |
| 2021-01-14 | $9.49 | $9.96 | $9.41 | $9.96 | $9.96 | 9,241,065 |
| 2021-01-13 | $9.12 | $9.48 | $8.83 | $9.27 | $9.27 | 10,437,592 |
| 2021-01-12 | $8.32 | $9.29 | $8.30 | $9.16 | $9.16 | 10,497,587 |
| 2021-01-11 | $7.31 | $7.99 | $7.21 | $7.97 | $7.97 | 4,463,298 |
| 2021-01-08 | $7.83 | $7.85 | $7.45 | $7.52 | $7.52 | 4,510,643 |
| 2021-01-07 | $7.75 | $7.87 | $7.61 | $7.74 | $7.74 | 4,555,093 |
| 2021-01-06 | $7.13 | $7.77 | $7.13 | $7.71 | $7.71 | 6,207,269 |
| 2021-01-05 | $7.24 | $7.81 | $7.23 | $7.43 | $7.43 | 6,759,609 |
| 2021-01-04 | $6.88 | $7.18 | $6.78 | $7.13 | $7.13 | 4,948,437 |
| 2020-12-31 | $6.67 | $6.81 | $6.58 | $6.70 | $6.70 | 3,562,420 |
| 2020-12-30 | $6.23 | $6.77 | $6.19 | $6.70 | $6.70 | 4,495,629 |
| 2020-12-29 | $6.59 | $6.64 | $6.21 | $6.24 | $6.24 | 5,517,905 |
| 2020-12-28 | $6.83 | $6.89 | $6.46 | $6.50 | $6.50 | 7,494,348 |
| 2020-12-24 | $7.38 | $7.40 | $7.00 | $7.03 | $7.03 | 1,875,476 |
| 2020-12-23 | $6.82 | $7.55 | $6.81 | $7.36 | $7.36 | 5,935,926 |
| 2020-12-22 | $6.95 | $7.06 | $6.78 | $6.86 | $6.86 | 3,347,552 |
| 2020-12-21 | $6.63 | $7.00 | $6.52 | $6.95 | $6.95 | 5,582,911 |
| 2020-12-18 | $6.96 | $6.99 | $6.77 | $6.85 | $6.85 | 11,348,457 |
| 2020-12-17 | $7.00 | $7.04 | $6.70 | $7.01 | $7.01 | 4,133,517 |
| 2020-12-16 | $7.38 | $7.38 | $6.81 | $6.88 | $6.88 | 7,675,857 |
| 2020-12-15 | $7.07 | $7.25 | $6.99 | $7.21 | $7.21 | 4,910,752 |
| 2020-12-14 | $7.40 | $7.44 | $7.00 | $7.07 | $7.07 | 6,618,805 |
| 2020-12-11 | $7.84 | $7.86 | $7.13 | $7.25 | $7.25 | 7,598,085 |
| 2020-12-10 | $7.10 | $7.76 | $7.10 | $7.72 | $7.72 | 9,811,632 |
| 2020-12-09 | $7.00 | $7.27 | $6.90 | $7.08 | $7.08 | 6,185,400 |
| 2020-12-08 | $6.76 | $7.12 | $6.67 | $6.85 | $6.85 | 5,965,891 |
| 2020-12-07 | $7.16 | $7.22 | $6.76 | $6.78 | $6.78 | 7,870,465 |
| 2020-12-04 | $6.99 | $7.42 | $6.99 | $7.42 | $7.42 | 6,229,712 |
| 2020-12-03 | $6.99 | $7.06 | $6.56 | $6.91 | $6.91 | 8,244,497 |
| 2020-12-02 | $7.21 | $7.62 | $7.10 | $7.11 | $7.11 | 4,987,053 |
| 2020-12-01 | $7.44 | $7.69 | $7.20 | $7.27 | $7.27 | 3,831,481 |
| 2020-11-30 | $7.89 | $7.97 | $7.29 | $7.30 | $7.30 | 4,236,393 |
| 2020-11-27 | $7.80 | $7.96 | $7.60 | $7.78 | $7.78 | 2,152,394 |
| 2020-11-25 | $7.94 | $7.99 | $7.62 | $7.93 | $7.93 | 3,472,283 |
| 2020-11-24 | $7.77 | $8.09 | $7.65 | $7.99 | $7.99 | 4,650,689 |
| 2020-11-23 | $7.31 | $7.64 | $7.25 | $7.64 | $7.64 | 6,306,307 |
| 2020-11-20 | $7.20 | $7.50 | $7.00 | $7.16 | $7.16 | 4,094,706 |
| 2020-11-19 | $6.98 | $7.24 | $6.69 | $7.22 | $7.22 | 6,180,622 |
| 2020-11-18 | $7.42 | $7.54 | $7.11 | $7.13 | $7.13 | 5,059,471 |
| 2020-11-17 | $6.93 | $7.33 | $6.91 | $7.31 | $7.31 | 4,139,934 |
| 2020-11-16 | $7.39 | $7.41 | $6.62 | $7.07 | $7.07 | 7,940,399 |
| 2020-11-13 | $6.87 | $7.27 | $6.85 | $7.18 | $7.18 | 3,590,997 |
| 2020-11-12 | $6.72 | $7.06 | $6.65 | $6.75 | $6.75 | 5,054,481 |
| 2020-11-11 | $6.98 | $7.34 | $6.74 | $6.91 | $6.91 | 6,562,932 |
| 2020-11-10 | $6.52 | $6.98 | $6.38 | $6.97 | $6.97 | 6,199,369 |
| 2020-11-09 | $6.31 | $6.57 | $6.07 | $6.43 | $6.43 | 8,962,534 |
| 2020-11-06 | $6.08 | $6.33 | $6.04 | $6.06 | $6.06 | 5,577,010 |
| 2020-11-05 | $6.05 | $6.34 | $6.01 | $6.04 | $6.04 | 5,999,428 |
| 2020-11-04 | $6.30 | $6.34 | $5.93 | $6.04 | $6.04 | 8,158,302 |
| 2020-11-03 | $6.68 | $6.74 | $6.29 | $6.36 | $6.36 | 6,232,176 |
| 2020-11-02 | $6.46 | $6.67 | $6.12 | $6.59 | $6.59 | 7,488,805 |
| 2020-10-30 | $7.38 | $7.41 | $6.35 | $6.58 | $6.58 | 17,409,164 |
| 2020-10-29 | $7.83 | $7.96 | $7.57 | $7.76 | $7.76 | 7,102,519 |
| 2020-10-28 | $8.40 | $8.56 | $7.90 | $7.92 | $7.92 | 7,832,395 |
| 2020-10-27 | $8.73 | $8.79 | $8.53 | $8.62 | $8.62 | 5,135,661 |
| 2020-10-26 | $9.17 | $9.25 | $8.67 | $8.74 | $8.74 | 5,260,659 |
| 2020-10-23 | $9.27 | $9.36 | $9.00 | $9.09 | $9.09 | 3,682,313 |
| 2020-10-22 | $8.72 | $9.41 | $8.59 | $9.39 | $9.39 | 6,868,060 |
| 2020-10-21 | $9.00 | $9.28 | $8.61 | $8.66 | $8.66 | 6,898,293 |
| 2020-10-20 | $8.48 | $8.88 | $8.40 | $8.69 | $8.69 | 4,875,733 |
| 2020-10-19 | $8.36 | $8.51 | $8.11 | $8.35 | $8.35 | 4,036,267 |
| 2020-10-16 | $8.64 | $8.79 | $8.25 | $8.27 | $8.27 | 4,050,654 |
| 2020-10-15 | $8.26 | $8.64 | $8.12 | $8.64 | $8.64 | 3,299,312 |
| 2020-10-14 | $8.09 | $8.47 | $8.05 | $8.23 | $8.23 | 3,617,605 |
| 2020-10-13 | $8.41 | $8.57 | $8.13 | $8.14 | $8.14 | 3,076,274 |
| 2020-10-12 | $8.30 | $8.51 | $8.04 | $8.43 | $8.43 | 4,228,179 |
| 2020-10-09 | $8.33 | $8.52 | $7.93 | $8.06 | $8.06 | 4,003,059 |
| 2020-10-08 | $7.90 | $8.10 | $7.73 | $8.09 | $8.09 | 5,089,003 |
| 2020-10-07 | $7.20 | $7.95 | $7.20 | $7.88 | $7.88 | 5,866,374 |
| 2020-10-06 | $7.16 | $7.54 | $6.99 | $7.03 | $7.03 | 6,828,177 |
| 2020-10-05 | $6.66 | $7.11 | $6.66 | $7.06 | $7.06 | 4,188,102 |
| 2020-10-02 | $6.29 | $6.64 | $6.23 | $6.50 | $6.50 | 4,165,526 |
| 2020-10-01 | $6.56 | $6.75 | $6.31 | $6.49 | $6.49 | 4,000,442 |
| 2020-09-30 | $6.83 | $6.88 | $6.51 | $6.62 | $6.62 | 5,190,570 |
| 2020-09-29 | $7.22 | $7.25 | $6.79 | $6.85 | $6.85 | 5,239,102 |
| 2020-09-28 | $7.17 | $7.39 | $6.96 | $7.30 | $7.30 | 5,492,830 |
| 2020-09-25 | $7.22 | $7.29 | $6.99 | $7.07 | $7.07 | 3,642,376 |
| 2020-09-24 | $7.30 | $7.55 | $7.01 | $7.31 | $7.31 | 5,766,183 |
| 2020-09-23 | $7.52 | $7.94 | $7.46 | $7.49 | $7.49 | 5,788,384 |
| 2020-09-22 | $7.69 | $7.75 | $7.37 | $7.38 | $7.38 | 4,299,628 |
| 2020-09-21 | $7.60 | $7.76 | $7.29 | $7.70 | $7.70 | 4,547,905 |
| 2020-09-18 | $7.76 | $8.05 | $7.61 | $7.78 | $7.78 | 12,520,077 |
| 2020-09-17 | $7.59 | $7.74 | $7.43 | $7.68 | $7.68 | 4,644,887 |
| 2020-09-16 | $7.46 | $8.01 | $7.39 | $7.83 | $7.83 | 6,362,670 |
| 2020-09-15 | $7.36 | $7.45 | $7.03 | $7.38 | $7.38 | 4,029,491 |
| 2020-09-14 | $7.02 | $7.50 | $6.90 | $7.30 | $7.30 | 6,174,708 |
| 2020-09-11 | $6.85 | $7.05 | $6.80 | $6.88 | $6.88 | 3,499,124 |
| 2020-09-10 | $7.01 | $7.18 | $6.78 | $6.81 | $6.81 | 5,242,140 |
| 2020-09-09 | $6.96 | $7.09 | $6.82 | $7.06 | $7.06 | 3,435,510 |
| 2020-09-08 | $6.97 | $7.02 | $6.58 | $6.80 | $6.80 | 5,870,711 |
| 2020-09-04 | $7.14 | $7.23 | $6.69 | $7.14 | $7.14 | 4,270,229 |
| 2020-09-03 | $6.95 | $7.28 | $6.95 | $7.09 | $7.09 | 5,546,637 |
| 2020-09-02 | $7.38 | $7.47 | $6.95 | $6.95 | $6.95 | 6,021,890 |
| 2020-09-01 | $7.43 | $7.74 | $7.35 | $7.47 | $7.47 | 4,660,055 |
| 2020-08-31 | $7.70 | $7.71 | $7.23 | $7.46 | $7.46 | 5,804,241 |
| 2020-08-28 | $7.94 | $8.01 | $7.66 | $7.79 | $7.79 | 3,375,560 |
| 2020-08-27 | $7.74 | $7.99 | $7.66 | $7.89 | $7.89 | 5,213,872 |
| 2020-08-26 | $8.20 | $8.24 | $7.58 | $7.60 | $7.60 | 6,840,701 |
| 2020-08-25 | $8.26 | $8.48 | $8.12 | $8.29 | $8.29 | 3,836,244 |
| 2020-08-24 | $8.05 | $8.26 | $7.80 | $8.23 | $8.23 | 4,031,871 |
| 2020-08-21 | $8.15 | $8.25 | $7.89 | $7.97 | $7.97 | 6,230,983 |
| 2020-08-20 | $8.70 | $8.75 | $8.16 | $8.22 | $8.22 | 6,321,002 |
| 2020-08-19 | $8.72 | $9.30 | $8.66 | $8.84 | $8.84 | 6,306,685 |
| 2020-08-18 | $9.00 | $9.37 | $8.67 | $8.71 | $8.71 | 6,441,419 |
| 2020-08-17 | $8.75 | $8.91 | $8.46 | $8.88 | $8.88 | 5,401,989 |
| 2020-08-14 | $8.14 | $9.05 | $8.10 | $8.78 | $8.78 | 9,210,551 |
| 2020-08-13 | $8.25 | $8.37 | $8.05 | $8.07 | $8.07 | 5,801,247 |
| 2020-08-12 | $8.22 | $8.44 | $7.99 | $8.27 | $8.27 | 5,407,831 |
| 2020-08-11 | $8.50 | $8.72 | $8.09 | $8.11 | $8.11 | 7,059,116 |
| 2020-08-10 | $8.27 | $8.44 | $8.01 | $8.42 | $8.42 | 6,779,810 |
| 2020-08-07 | $7.79 | $8.32 | $7.74 | $8.26 | $8.26 | 8,208,899 |
| 2020-08-06 | $7.84 | $7.99 | $7.73 | $7.77 | $7.77 | 5,009,526 |
| 2020-08-05 | $7.75 | $7.89 | $7.45 | $7.79 | $7.79 | 7,219,354 |
| 2020-08-04 | $7.23 | $7.75 | $7.07 | $7.68 | $7.68 | 8,545,566 |
| 2020-08-03 | $6.68 | $7.33 | $6.64 | $7.21 | $7.21 | 10,012,574 |
| 2020-07-31 | $6.50 | $6.51 | $6.23 | $6.46 | $6.46 | 5,127,913 |
| 2020-07-30 | $6.48 | $6.63 | $6.40 | $6.52 | $6.52 | 4,400,865 |
| 2020-07-29 | $6.20 | $6.60 | $6.02 | $6.56 | $6.56 | 5,309,235 |
| 2020-07-28 | $6.06 | $6.34 | $6.04 | $6.20 | $6.20 | 4,506,116 |
| 2020-07-27 | $6.47 | $6.52 | $5.85 | $5.98 | $5.98 | 11,270,733 |
| 2020-07-24 | $6.56 | $6.95 | $6.53 | $6.73 | $6.73 | 6,145,577 |
| 2020-07-23 | $6.22 | $6.57 | $5.96 | $6.56 | $6.56 | 6,528,656 |
| 2020-07-22 | $6.27 | $6.31 | $6.04 | $6.21 | $6.21 | 5,150,216 |
| 2020-07-21 | $6.54 | $6.59 | $6.25 | $6.32 | $6.32 | 8,571,702 |
| 2020-07-20 | $6.50 | $6.72 | $6.44 | $6.46 | $6.46 | 3,915,110 |
| 2020-07-17 | $6.80 | $6.85 | $6.50 | $6.51 | $6.51 | 4,680,500 |
| 2020-07-16 | $6.80 | $7.02 | $6.68 | $6.74 | $6.74 | 4,705,600 |
| 2020-07-15 | $6.66 | $6.88 | $6.54 | $6.85 | $6.85 | 6,848,500 |
| 2020-07-14 | $6.36 | $6.58 | $6.14 | $6.58 | $6.58 | 6,570,300 |
| 2020-07-13 | $6.79 | $6.88 | $6.25 | $6.25 | $6.25 | 5,911,900 |
| 2020-07-10 | $6.64 | $6.73 | $6.43 | $6.72 | $6.72 | 5,341,300 |
| 2020-07-09 | $6.82 | $7.01 | $6.51 | $6.52 | $6.52 | 10,003,200 |
| 2020-07-08 | $6.72 | $6.96 | $6.55 | $6.63 | $6.63 | 7,533,900 |
| 2020-07-07 | $6.40 | $6.98 | $6.33 | $6.70 | $6.70 | 10,917,900 |
| 2020-07-06 | $6.33 | $6.51 | $6.24 | $6.42 | $6.42 | 9,109,300 |
| 2020-07-02 | $5.70 | $6.17 | $5.69 | $6.12 | $6.12 | 7,334,600 |
| 2020-07-01 | $5.51 | $5.71 | $5.47 | $5.62 | $5.62 | 5,414,100 |
| 2020-06-30 | $5.54 | $5.64 | $5.27 | $5.63 | $5.63 | 6,569,500 |
| 2020-06-29 | $5.30 | $5.53 | $5.24 | $5.53 | $5.53 | 7,952,900 |
| 2020-06-26 | $5.60 | $5.62 | $5.08 | $5.15 | $5.15 | 30,596,185 |
| 2020-06-25 | $5.53 | $5.91 | $5.39 | $5.64 | $5.64 | 8,233,531 |
| 2020-06-24 | $5.81 | $5.96 | $5.56 | $5.59 | $5.59 | 7,543,094 |
| 2020-06-23 | $6.10 | $6.10 | $5.76 | $5.84 | $5.84 | 10,738,524 |
| 2020-06-22 | $6.33 | $6.42 | $5.89 | $6.04 | $6.04 | 7,631,416 |
| 2020-06-19 | $6.83 | $6.84 | $6.21 | $6.26 | $6.26 | 29,851,817 |
| 2020-06-18 | $6.54 | $7.14 | $6.42 | $6.70 | $6.70 | 9,692,236 |
| 2020-06-17 | $6.88 | $6.90 | $6.48 | $6.71 | $6.71 | 9,508,620 |
| 2020-06-16 | $7.01 | $7.05 | $6.64 | $6.88 | $6.88 | 7,810,620 |
| 2020-06-15 | $6.12 | $6.88 | $5.98 | $6.75 | $6.75 | 9,341,392 |
| 2020-06-12 | $6.65 | $6.74 | $6.33 | $6.47 | $6.47 | 7,246,035 |
| 2020-06-11 | $6.48 | $6.80 | $6.25 | $6.26 | $6.26 | 9,357,504 |
| 2020-06-10 | $7.57 | $7.69 | $6.88 | $6.90 | $6.90 | 8,936,317 |
| 2020-06-09 | $7.68 | $7.83 | $7.23 | $7.55 | $7.55 | 8,574,349 |
| 2020-06-08 | $6.70 | $8.25 | $6.70 | $8.03 | $8.03 | 20,184,075 |
| 2020-06-05 | $6.60 | $6.77 | $6.13 | $6.59 | $6.59 | 12,503,227 |
| 2020-06-04 | $6.15 | $6.50 | $6.14 | $6.47 | $6.47 | 6,399,172 |
| 2020-06-03 | $6.50 | $6.50 | $6.10 | $6.20 | $6.20 | 7,380,598 |
| 2020-06-02 | $6.24 | $6.53 | $6.20 | $6.41 | $6.41 | 5,319,904 |
| 2020-06-01 | $5.92 | $6.40 | $5.89 | $6.23 | $6.23 | 7,858,614 |
| 2020-05-29 | $6.06 | $6.26 | $5.91 | $5.99 | $5.99 | 10,529,280 |
| 2020-05-28 | $6.22 | $6.54 | $5.92 | $5.97 | $5.97 | 6,756,200 |
| 2020-05-27 | $6.57 | $6.57 | $6.05 | $6.28 | $6.28 | 6,545,255 |
| 2020-05-26 | $6.16 | $6.56 | $6.10 | $6.48 | $6.48 | 7,942,540 |
| 2020-05-22 | $5.66 | $6.03 | $5.59 | $6.01 | $6.01 | 5,768,970 |
| 2020-05-21 | $5.82 | $5.99 | $5.71 | $5.77 | $5.77 | 6,093,057 |
| 2020-05-20 | $6.03 | $6.16 | $5.75 | $5.84 | $5.84 | 9,008,714 |
| 2020-05-19 | $5.75 | $6.22 | $5.63 | $5.89 | $5.89 | 8,587,073 |
| 2020-05-18 | $5.13 | $5.73 | $5.08 | $5.69 | $5.69 | 10,632,288 |
| 2020-05-15 | $5.09 | $5.25 | $4.89 | $4.91 | $4.91 | 8,977,144 |
| 2020-05-14 | $5.23 | $5.29 | $4.93 | $5.07 | $5.07 | 8,577,031 |
| 2020-05-13 | $6.43 | $6.43 | $5.26 | $5.38 | $5.38 | 9,374,817 |
| 2020-05-12 | $6.27 | $6.75 | $6.25 | $6.33 | $6.33 | 10,400,949 |
| 2020-05-11 | $6.20 | $6.55 | $6.13 | $6.25 | $6.25 | 9,405,560 |
| 2020-05-08 | $5.80 | $6.19 | $5.69 | $6.18 | $6.18 | 7,144,932 |
| 2020-05-07 | $5.89 | $6.08 | $5.69 | $5.72 | $5.72 | 6,403,221 |
| 2020-05-06 | $5.98 | $6.09 | $5.75 | $5.84 | $5.84 | 6,253,157 |
| 2020-05-05 | $6.41 | $6.44 | $5.86 | $5.91 | $5.91 | 10,559,704 |
| 2020-05-04 | $5.90 | $6.31 | $5.76 | $6.20 | $6.20 | 9,799,481 |
| 2020-05-01 | $5.75 | $6.41 | $5.60 | $6.06 | $6.06 | 9,499,170 |
| 2020-04-30 | $6.23 | $6.48 | $5.78 | $5.83 | $5.83 | 15,992,160 |
| 2020-04-29 | $5.67 | $6.24 | $5.54 | $6.15 | $6.15 | 8,017,682 |
| 2020-04-28 | $5.60 | $5.69 | $5.13 | $5.62 | $5.62 | 10,658,491 |
| 2020-04-27 | $5.28 | $5.64 | $4.98 | $5.49 | $5.49 | 11,837,499 |
| 2020-04-24 | $5.35 | $5.35 | $4.93 | $5.25 | $5.25 | 12,415,159 |
| 2020-04-23 | $5.10 | $5.36 | $4.99 | $5.14 | $5.14 | 12,078,247 |
| 2020-04-22 | $5.46 | $5.48 | $4.92 | $5.12 | $5.12 | 10,687,332 |
| 2020-04-21 | $5.15 | $5.46 | $5.06 | $5.27 | $5.27 | 15,190,482 |
| 2020-04-20 | $4.51 | $5.30 | $4.48 | $5.14 | $5.14 | 14,583,132 |
| 2020-04-17 | $4.55 | $4.67 | $4.29 | $4.65 | $4.65 | 11,830,180 |
| 2020-04-16 | $4.60 | $4.76 | $4.32 | $4.43 | $4.43 | 8,019,576 |
| 2020-04-15 | $4.15 | $4.62 | $3.97 | $4.59 | $4.59 | 15,816,415 |
| 2020-04-14 | $4.06 | $4.42 | $3.93 | $4.38 | $4.38 | 19,209,673 |
| 2020-04-13 | $3.91 | $4.13 | $3.79 | $4.06 | $4.06 | 12,075,118 |
| 2020-04-09 | $3.76 | $4.30 | $3.42 | $3.75 | $3.75 | 16,353,535 |
| 2020-04-08 | $3.12 | $3.74 | $3.06 | $3.73 | $3.73 | 10,035,013 |
| 2020-04-07 | $3.00 | $3.28 | $2.92 | $3.05 | $3.05 | 11,882,323 |
| 2020-04-06 | $2.64 | $2.91 | $2.56 | $2.91 | $2.91 | 9,014,528 |
| 2020-04-03 | $2.47 | $2.70 | $2.33 | $2.64 | $2.64 | 12,944,365 |
| 2020-04-02 | $2.35 | $2.72 | $2.20 | $2.40 | $2.40 | 14,539,034 |
| 2020-04-01 | $2.27 | $2.49 | $2.17 | $2.27 | $2.27 | 12,112,246 |
| 2020-03-31 | $2.30 | $2.38 | $2.15 | $2.28 | $2.28 | 14,630,131 |
| 2020-03-30 | $2.11 | $2.42 | $2.11 | $2.33 | $2.33 | 12,116,900 |
| 2020-03-27 | $2.23 | $2.36 | $2.06 | $2.17 | $2.17 | 16,675,872 |
| 2020-03-26 | $2.62 | $2.65 | $2.09 | $2.31 | $2.31 | 12,701,614 |
| 2020-03-25 | $2.92 | $3.06 | $2.50 | $2.52 | $2.52 | 16,938,507 |
| 2020-03-24 | $2.84 | $3.10 | $2.46 | $3.05 | $3.05 | 15,064,850 |
| 2020-03-23 | $3.00 | $3.10 | $2.61 | $2.71 | $2.71 | 13,292,530 |
| 2020-03-20 | $3.06 | $3.25 | $2.80 | $3.05 | $3.05 | 21,162,054 |
| 2020-03-19 | $2.92 | $3.10 | $2.75 | $3.03 | $3.03 | 16,320,658 |
| 2020-03-18 | $2.88 | $3.23 | $2.66 | $2.86 | $2.86 | 17,116,052 |
| 2020-03-17 | $2.78 | $3.15 | $2.75 | $3.09 | $3.09 | 24,634,318 |
| 2020-03-16 | $2.20 | $3.40 | $2.19 | $2.74 | $2.74 | 28,393,670 |
| 2020-03-13 | $2.25 | $3.05 | $1.97 | $2.82 | $2.82 | 31,844,868 |
| 2020-03-12 | $1.63 | $2.34 | $1.61 | $2.07 | $2.07 | 27,011,126 |
| 2020-03-11 | $2.14 | $2.27 | $1.85 | $1.94 | $1.94 | 19,111,522 |
| 2020-03-10 | $2.66 | $2.66 | $1.95 | $2.26 | $2.26 | 27,209,791 |
| 2020-03-09 | $2.32 | $3.54 | $2.19 | $2.35 | $2.35 | 37,721,923 |
| 2020-03-06 | $2.37 | $2.65 | $2.23 | $2.62 | $2.62 | 17,887,591 |
| 2020-03-05 | $2.55 | $2.66 | $2.44 | $2.53 | $2.53 | 12,429,244 |
| 2020-03-04 | $2.64 | $2.79 | $2.51 | $2.67 | $2.67 | 14,107,962 |
| 2020-03-03 | $2.69 | $2.72 | $2.45 | $2.60 | $2.60 | 11,433,813 |
| 2020-03-02 | $2.82 | $2.84 | $2.57 | $2.63 | $2.63 | 12,560,345 |
| 2020-02-28 | $2.44 | $2.82 | $2.14 | $2.77 | $2.77 | 25,238,997 |
| 2020-02-27 | $2.60 | $2.80 | $2.40 | $2.75 | $2.75 | 19,637,171 |
| 2020-02-26 | $2.85 | $2.96 | $2.66 | $2.80 | $2.80 | 10,164,574 |
| 2020-02-25 | $2.99 | $3.04 | $2.64 | $2.86 | $2.86 | 15,273,482 |
| 2020-02-24 | $2.99 | $3.09 | $2.93 | $2.96 | $2.96 | 12,928,911 |
| 2020-02-21 | $3.21 | $3.22 | $3.05 | $3.14 | $3.14 | 8,849,848 |
| 2020-02-20 | $3.20 | $3.42 | $3.20 | $3.27 | $3.27 | 11,581,230 |
| 2020-02-19 | $3.20 | $3.24 | $3.11 | $3.22 | $3.22 | 8,693,184 |
| 2020-02-18 | $3.13 | $3.22 | $3.04 | $3.14 | $3.14 | 9,184,421 |
| 2020-02-14 | $3.11 | $3.32 | $3.02 | $3.09 | $3.09 | 8,943,114 |
| 2020-02-13 | $3.05 | $3.26 | $3.04 | $3.10 | $3.10 | 10,128,516 |
| 2020-02-12 | $3.01 | $3.32 | $3.00 | $3.04 | $3.04 | 12,957,038 |
| 2020-02-11 | $2.99 | $3.03 | $2.90 | $2.91 | $2.91 | 10,718,962 |
| 2020-02-10 | $3.10 | $3.14 | $2.99 | $3.00 | $3.00 | 9,263,482 |
| 2020-02-07 | $3.19 | $3.29 | $3.08 | $3.20 | $3.20 | 7,534,393 |
| 2020-02-06 | $3.33 | $3.37 | $3.15 | $3.26 | $3.26 | 8,327,122 |
| 2020-02-05 | $3.08 | $3.37 | $3.08 | $3.34 | $3.34 | 13,752,145 |
| 2020-02-04 | $3.10 | $3.16 | $3.00 | $3.02 | $3.02 | 8,480,621 |
| 2020-02-03 | $3.01 | $3.13 | $2.95 | $3.01 | $3.01 | 8,420,274 |
| 2020-01-31 | $2.96 | $3.08 | $2.91 | $3.00 | $3.00 | 10,086,687 |
| 2020-01-30 | $2.95 | $3.02 | $2.85 | $3.01 | $3.01 | 12,262,334 |
| 2020-01-29 | $3.19 | $3.23 | $3.01 | $3.01 | $3.01 | 12,596,392 |
| 2020-01-28 | $3.10 | $3.25 | $3.00 | $3.16 | $3.16 | 17,411,690 |
| 2020-01-27 | $3.13 | $3.20 | $3.04 | $3.05 | $3.05 | 14,480,399 |
| 2020-01-24 | $3.37 | $3.44 | $3.16 | $3.26 | $3.26 | 19,404,742 |
| 2020-01-23 | $3.46 | $3.54 | $3.37 | $3.42 | $3.42 | 14,099,356 |
| 2020-01-22 | $3.63 | $3.65 | $3.43 | $3.51 | $3.51 | 13,137,552 |
| 2020-01-21 | $3.89 | $3.90 | $3.58 | $3.63 | $3.63 | 15,188,127 |
| 2020-01-17 | $4.38 | $4.38 | $3.96 | $3.96 | $3.96 | 16,246,895 |
| 2020-01-16 | $4.51 | $4.66 | $4.34 | $4.36 | $4.36 | 10,166,883 |
| 2020-01-15 | $4.50 | $4.57 | $4.37 | $4.47 | $4.47 | 8,609,132 |
| 2020-01-14 | $4.57 | $4.74 | $4.47 | $4.60 | $4.60 | 11,434,826 |
| 2020-01-13 | $4.70 | $4.74 | $4.44 | $4.55 | $4.55 | 11,660,232 |
| 2020-01-10 | $4.58 | $4.85 | $4.55 | $4.83 | $4.83 | 11,380,952 |
| 2020-01-09 | $4.51 | $4.62 | $4.23 | $4.57 | $4.57 | 17,158,838 |
| 2020-01-08 | $4.66 | $4.89 | $4.45 | $4.56 | $4.56 | 16,233,814 |
| 2020-01-07 | $4.58 | $4.82 | $4.50 | $4.72 | $4.72 | 13,907,355 |
| 2020-01-06 | $4.56 | $4.59 | $4.37 | $4.46 | $4.46 | 8,415,712 |
| 2020-01-03 | $4.57 | $4.60 | $4.37 | $4.49 | $4.49 | 11,040,995 |
| 2020-01-02 | $4.89 | $4.95 | $4.36 | $4.41 | $4.41 | 9,990,012 |
| 2019-12-31 | $4.56 | $4.94 | $4.52 | $4.85 | $4.85 | 8,136,659 |
| 2019-12-30 | $4.55 | $4.71 | $4.46 | $4.63 | $4.63 | 8,031,788 |
| 2019-12-27 | $4.78 | $4.82 | $4.56 | $4.56 | $4.56 | 8,739,309 |
| 2019-12-26 | $4.88 | $4.94 | $4.78 | $4.81 | $4.81 | 6,215,936 |
| 2019-12-24 | $4.85 | $4.98 | $4.79 | $4.80 | $4.80 | 2,996,812 |
| 2019-12-23 | $4.70 | $4.90 | $4.67 | $4.84 | $4.84 | 10,572,686 |
| 2019-12-20 | $5.05 | $5.05 | $4.63 | $4.77 | $4.77 | 16,797,546 |
| 2019-12-19 | $4.92 | $5.12 | $4.85 | $5.00 | $5.00 | 11,118,459 |
| 2019-12-18 | $4.68 | $4.99 | $4.67 | $4.92 | $4.92 | 11,948,224 |
| 2019-12-17 | $4.51 | $4.78 | $4.45 | $4.74 | $4.74 | 11,261,953 |
| 2019-12-16 | $4.31 | $4.66 | $4.30 | $4.53 | $4.53 | 12,936,285 |
| 2019-12-13 | $4.66 | $4.73 | $4.20 | $4.21 | $4.21 | 13,618,442 |
| 2019-12-12 | $4.11 | $4.61 | $4.06 | $4.61 | $4.61 | 14,407,071 |
| 2019-12-11 | $4.14 | $4.17 | $3.99 | $4.08 | $4.06 | 8,305,549 |
| 2019-12-10 | $4.09 | $4.21 | $3.98 | $4.14 | $4.12 | 8,903,749 |
| 2019-12-09 | $3.80 | $4.16 | $3.76 | $4.06 | $4.04 | 15,380,274 |
| 2019-12-06 | $3.52 | $3.91 | $3.49 | $3.85 | $3.83 | 11,352,802 |
| 2019-12-05 | $3.66 | $3.78 | $3.56 | $3.61 | $3.59 | 12,239,230 |
| 2019-12-04 | $3.41 | $3.63 | $3.35 | $3.59 | $3.57 | 8,428,166 |
| 2019-12-03 | $3.34 | $3.47 | $3.30 | $3.40 | $3.39 | 10,213,127 |
| 2019-12-02 | $3.57 | $3.65 | $3.35 | $3.36 | $3.35 | 11,432,456 |
| 2019-11-29 | $3.57 | $3.58 | $3.45 | $3.49 | $3.47 | 5,303,211 |
| 2019-11-27 | $3.54 | $3.70 | $3.53 | $3.64 | $3.62 | 5,227,295 |
| 2019-11-26 | $3.87 | $3.87 | $3.49 | $3.59 | $3.57 | 12,003,732 |
| 2019-11-25 | $3.74 | $3.91 | $3.69 | $3.88 | $3.86 | 10,517,339 |
| 2019-11-22 | $3.46 | $3.96 | $3.44 | $3.84 | $3.82 | 17,136,800 |
| 2019-11-21 | $3.52 | $3.56 | $3.37 | $3.44 | $3.43 | 12,713,265 |
| 2019-11-20 | $3.63 | $3.70 | $3.47 | $3.51 | $3.49 | 11,614,485 |
| 2019-11-19 | $3.72 | $3.76 | $3.59 | $3.63 | $3.61 | 8,124,975 |
| 2019-11-18 | $4.17 | $4.17 | $3.74 | $3.78 | $3.76 | 15,258,506 |
| 2019-11-15 | $4.04 | $4.24 | $3.99 | $4.23 | $4.21 | 8,446,483 |
| 2019-11-14 | $4.25 | $4.31 | $3.97 | $4.04 | $4.02 | 10,026,733 |
| 2019-11-13 | $4.31 | $4.37 | $4.13 | $4.21 | $4.19 | 8,725,516 |
| 2019-11-12 | $4.35 | $4.42 | $4.24 | $4.32 | $4.30 | 8,218,312 |
| 2019-11-11 | $4.51 | $4.63 | $4.28 | $4.29 | $4.27 | 11,519,599 |
| 2019-11-08 | $4.45 | $4.73 | $4.38 | $4.67 | $4.65 | 8,689,579 |
| 2019-11-07 | $4.58 | $4.73 | $4.43 | $4.51 | $4.49 | 9,029,527 |
| 2019-11-06 | $4.50 | $4.78 | $4.42 | $4.54 | $4.52 | 12,118,975 |
| 2019-11-05 | $4.75 | $5.01 | $4.53 | $4.54 | $4.52 | 14,160,858 |
| 2019-11-04 | $4.42 | $4.82 | $4.40 | $4.68 | $4.66 | 16,086,746 |
| 2019-11-01 | $4.06 | $4.31 | $3.97 | $4.25 | $4.23 | 11,061,173 |
| 2019-10-31 | $4.11 | $4.20 | $3.90 | $4.03 | $4.01 | 9,529,565 |
| 2019-10-30 | $4.55 | $4.60 | $4.00 | $4.04 | $4.02 | 14,567,281 |
| 2019-10-29 | $4.21 | $4.60 | $4.13 | $4.48 | $4.46 | 12,399,368 |
| 2019-10-28 | $4.27 | $4.46 | $4.17 | $4.18 | $4.16 | 12,933,904 |
| 2019-10-25 | $3.75 | $4.26 | $3.75 | $4.22 | $4.20 | 20,273,612 |
| 2019-10-24 | $3.95 | $3.96 | $3.49 | $3.81 | $3.79 | 18,466,820 |
| 2019-10-23 | $3.73 | $4.00 | $3.64 | $3.84 | $3.82 | 11,670,412 |
| 2019-10-22 | $3.80 | $3.86 | $3.61 | $3.75 | $3.73 | 10,013,595 |
| 2019-10-21 | $3.77 | $3.84 | $3.59 | $3.81 | $3.79 | 9,423,834 |
| 2019-10-18 | $3.78 | $3.90 | $3.64 | $3.68 | $3.66 | 8,912,827 |
| 2019-10-17 | $3.60 | $3.81 | $3.49 | $3.80 | $3.78 | 7,999,236 |
| 2019-10-16 | $3.52 | $3.75 | $3.52 | $3.59 | $3.57 | 13,648,442 |
| 2019-10-15 | $3.43 | $3.68 | $3.33 | $3.50 | $3.48 | 8,201,862 |
| 2019-10-14 | $3.60 | $3.60 | $3.32 | $3.47 | $3.46 | 7,745,223 |
| 2019-10-11 | $3.50 | $3.67 | $3.50 | $3.59 | $3.57 | 8,795,324 |
| 2019-10-10 | $3.39 | $3.49 | $3.28 | $3.42 | $3.41 | 7,664,366 |
| 2019-10-09 | $3.39 | $3.46 | $3.26 | $3.33 | $3.32 | 8,835,128 |
| 2019-10-08 | $3.57 | $3.57 | $3.32 | $3.34 | $3.33 | 12,955,295 |
| 2019-10-07 | $3.64 | $3.74 | $3.52 | $3.63 | $3.61 | 8,644,625 |
| 2019-10-04 | $3.52 | $3.70 | $3.42 | $3.66 | $3.64 | 11,565,929 |
| 2019-10-03 | $3.42 | $3.67 | $3.33 | $3.62 | $3.60 | 14,727,244 |
| 2019-10-02 | $3.52 | $3.72 | $3.40 | $3.42 | $3.41 | 15,592,464 |
| 2019-10-01 | $3.82 | $4.00 | $3.46 | $3.52 | $3.50 | 15,634,190 |
| 2019-09-30 | $3.92 | $4.03 | $3.74 | $3.82 | $3.80 | 11,924,353 |
| 2019-09-27 | $4.02 | $4.14 | $3.83 | $4.02 | $4.00 | 13,304,271 |
| 2019-09-26 | $4.35 | $4.42 | $4.00 | $4.10 | $4.08 | 11,146,213 |
| 2019-09-25 | $4.29 | $4.47 | $4.21 | $4.44 | $4.42 | 7,196,388 |
| 2019-09-24 | $4.62 | $4.65 | $4.29 | $4.40 | $4.38 | 12,899,396 |
| 2019-09-23 | $4.69 | $4.79 | $4.42 | $4.65 | $4.63 | 14,848,379 |
| 2019-09-20 | $4.70 | $4.86 | $4.57 | $4.74 | $4.72 | 48,153,739 |
| 2019-09-19 | $5.05 | $5.17 | $4.61 | $4.66 | $4.64 | 17,995,269 |
| 2019-09-18 | $5.09 | $5.27 | $4.96 | $5.00 | $4.98 | 16,595,064 |
| 2019-09-17 | $5.05 | $5.61 | $4.88 | $5.18 | $5.16 | 25,523,472 |
| 2019-09-16 | $5.26 | $5.76 | $4.75 | $5.17 | $5.15 | 28,607,180 |
| 2019-09-13 | $4.42 | $4.70 | $4.27 | $4.63 | $4.61 | 12,824,580 |
| 2019-09-12 | $4.54 | $4.74 | $4.36 | $4.38 | $4.36 | 13,359,905 |
| 2019-09-11 | $4.55 | $5.08 | $4.51 | $4.72 | $4.68 | 17,648,987 |
| 2019-09-10 | $4.79 | $5.19 | $4.47 | $4.51 | $4.47 | 20,921,906 |
| 2019-09-09 | $4.01 | $4.62 | $4.00 | $4.58 | $4.54 | 22,531,240 |
| 2019-09-06 | $4.10 | $4.15 | $3.80 | $3.93 | $3.90 | 16,308,174 |
| 2019-09-05 | $4.00 | $4.36 | $3.98 | $4.17 | $4.13 | 11,204,568 |
| 2019-09-04 | $3.78 | $4.00 | $3.70 | $3.96 | $3.92 | 12,136,436 |
| 2019-09-03 | $3.53 | $3.73 | $3.36 | $3.69 | $3.66 | 8,409,626 |
| 2019-08-30 | $3.74 | $3.78 | $3.39 | $3.56 | $3.53 | 8,504,611 |
| 2019-08-29 | $3.55 | $3.86 | $3.52 | $3.77 | $3.74 | 13,119,029 |
| 2019-08-28 | $3.42 | $3.64 | $3.41 | $3.52 | $3.49 | 12,060,846 |
| 2019-08-27 | $3.60 | $3.63 | $3.39 | $3.39 | $3.36 | 12,512,542 |
| 2019-08-26 | $3.78 | $3.85 | $3.57 | $3.62 | $3.59 | 14,270,338 |
| 2019-08-23 | $3.87 | $3.93 | $3.73 | $3.76 | $3.73 | 14,136,086 |
| 2019-08-22 | $4.13 | $4.30 | $3.93 | $3.94 | $3.91 | 10,450,493 |
| 2019-08-21 | $4.31 | $4.38 | $4.11 | $4.11 | $4.07 | 7,569,306 |
| 2019-08-20 | $4.51 | $4.64 | $4.17 | $4.28 | $4.24 | 8,542,045 |
| 2019-08-19 | $4.19 | $4.54 | $4.19 | $4.53 | $4.49 | 12,232,065 |
| 2019-08-16 | $4.03 | $4.17 | $3.76 | $4.10 | $4.06 | 11,330,858 |
| 2019-08-15 | $4.16 | $4.23 | $4.00 | $4.03 | $3.99 | 9,773,724 |
| 2019-08-14 | $4.27 | $4.28 | $3.96 | $4.15 | $4.11 | 10,631,917 |
| 2019-08-13 | $4.35 | $4.56 | $4.27 | $4.34 | $4.30 | 9,451,540 |
| 2019-08-12 | $4.35 | $4.45 | $4.19 | $4.44 | $4.40 | 9,417,227 |
| 2019-08-09 | $4.47 | $4.63 | $4.29 | $4.34 | $4.30 | 9,088,583 |
| 2019-08-08 | $4.51 | $4.61 | $4.26 | $4.45 | $4.41 | 10,809,047 |
| 2019-08-07 | $4.22 | $4.52 | $4.09 | $4.42 | $4.38 | 13,102,906 |
| 2019-08-06 | $4.67 | $4.74 | $4.24 | $4.31 | $4.27 | 13,534,359 |
| 2019-08-05 | $4.83 | $4.83 | $4.57 | $4.64 | $4.60 | 16,713,979 |
| 2019-08-02 | $5.10 | $5.23 | $4.90 | $5.00 | $4.96 | 8,472,967 |
| 2019-08-01 | $5.59 | $5.62 | $5.04 | $5.15 | $5.10 | 14,340,036 |
| 2019-07-31 | $5.60 | $5.94 | $5.53 | $5.69 | $5.64 | 18,257,828 |
| 2019-07-30 | $4.73 | $5.59 | $4.57 | $5.57 | $5.52 | 26,460,136 |
| 2019-07-29 | $5.15 | $5.16 | $4.66 | $4.78 | $4.74 | 21,228,144 |
| 2019-07-26 | $5.23 | $5.33 | $4.92 | $5.17 | $5.12 | 15,529,644 |
| 2019-07-25 | $5.63 | $5.67 | $5.12 | $5.13 | $5.08 | 11,490,788 |
| 2019-07-24 | $5.41 | $5.73 | $5.41 | $5.56 | $5.51 | 10,731,922 |
| 2019-07-23 | $5.46 | $5.58 | $5.32 | $5.48 | $5.43 | 10,334,841 |
| 2019-07-22 | $5.33 | $5.50 | $5.25 | $5.46 | $5.41 | 10,215,328 |
| 2019-07-19 | $5.59 | $5.65 | $5.19 | $5.29 | $5.24 | 23,033,188 |
| 2019-07-18 | $5.19 | $5.28 | $4.96 | $5.14 | $5.09 | 16,657,017 |
| 2019-07-17 | $5.58 | $5.61 | $5.19 | $5.23 | $5.18 | 16,589,040 |
| 2019-07-16 | $5.95 | $5.97 | $5.44 | $5.59 | $5.54 | 18,828,690 |
| 2019-07-15 | $6.19 | $6.28 | $5.99 | $6.01 | $5.96 | 8,685,371 |
| 2019-07-12 | $6.12 | $6.33 | $6.05 | $6.28 | $6.22 | 7,308,352 |
| 2019-07-11 | $6.41 | $6.53 | $6.09 | $6.11 | $6.06 | 7,711,113 |
| 2019-07-10 | $6.29 | $6.47 | $6.19 | $6.42 | $6.36 | 8,248,871 |
| 2019-07-09 | $6.10 | $6.25 | $5.98 | $6.22 | $6.16 | 10,063,528 |
| 2019-07-08 | $6.25 | $6.36 | $6.11 | $6.13 | $6.08 | 7,045,878 |
| 2019-07-05 | $6.13 | $6.40 | $6.11 | $6.29 | $6.23 | 11,876,071 |
| 2019-07-03 | $6.22 | $6.25 | $6.03 | $6.10 | $6.05 | 5,873,771 |
| 2019-07-02 | $6.75 | $6.75 | $6.17 | $6.18 | $6.13 | 10,939,775 |
| 2019-07-01 | $7.09 | $7.14 | $6.67 | $6.75 | $6.69 | 8,612,402 |
| 2019-06-28 | $6.92 | $7.10 | $6.87 | $6.98 | $6.92 | 6,689,568 |
| 2019-06-27 | $6.89 | $7.07 | $6.78 | $6.89 | $6.83 | 5,322,080 |
| 2019-06-26 | $6.78 | $7.03 | $6.73 | $6.91 | $6.85 | 5,274,614 |
| 2019-06-25 | $7.04 | $7.08 | $6.74 | $6.76 | $6.70 | 8,571,713 |
| 2019-06-24 | $7.03 | $7.23 | $6.99 | $7.09 | $7.03 | 8,525,858 |
| 2019-06-21 | $6.88 | $7.05 | $6.82 | $7.03 | $6.97 | 10,565,670 |
| 2019-06-20 | $6.97 | $7.30 | $6.81 | $6.86 | $6.80 | 12,896,396 |
| 2019-06-19 | $6.83 | $7.01 | $6.69 | $6.80 | $6.74 | 11,639,058 |
| 2019-06-18 | $6.71 | $6.97 | $6.71 | $6.83 | $6.77 | 5,441,155 |
| 2019-06-17 | $6.50 | $6.82 | $6.43 | $6.69 | $6.63 | 7,208,813 |
| 2019-06-14 | $6.69 | $6.79 | $6.51 | $6.53 | $6.47 | 9,075,641 |
| 2019-06-13 | $6.75 | $6.79 | $6.59 | $6.74 | $6.68 | 7,084,900 |
| 2019-06-12 | $6.78 | $6.80 | $6.53 | $6.58 | $6.50 | 10,487,097 |
| 2019-06-11 | $7.15 | $7.16 | $6.82 | $6.85 | $6.77 | 11,597,911 |
| 2019-06-10 | $7.29 | $7.49 | $7.03 | $7.09 | $7.01 | 9,542,699 |
| 2019-06-07 | $7.42 | $7.51 | $7.09 | $7.29 | $7.20 | 11,526,613 |
| 2019-06-06 | $7.71 | $7.87 | $7.27 | $7.49 | $7.40 | 9,133,750 |
| 2019-06-05 | $8.25 | $8.25 | $7.65 | $7.74 | $7.65 | 6,127,754 |
| 2019-06-04 | $8.20 | $8.38 | $7.99 | $8.31 | $8.21 | 6,419,309 |
| 2019-06-03 | $7.87 | $8.13 | $7.72 | $8.11 | $8.01 | 8,868,233 |
| 2019-05-31 | $7.64 | $7.86 | $7.61 | $7.82 | $7.73 | 6,750,796 |
| 2019-05-30 | $8.02 | $8.22 | $7.78 | $7.81 | $7.72 | 5,745,429 |
| 2019-05-29 | $7.73 | $8.18 | $7.68 | $8.16 | $8.06 | 5,693,288 |
| 2019-05-28 | $7.93 | $7.98 | $7.70 | $7.83 | $7.74 | 5,359,366 |
| 2019-05-24 | $7.84 | $8.12 | $7.80 | $7.96 | $7.87 | 6,530,586 |
| 2019-05-23 | $7.93 | $7.95 | $7.61 | $7.77 | $7.68 | 13,701,010 |
| 2019-05-22 | $8.46 | $8.56 | $8.05 | $8.07 | $7.97 | 7,797,190 |
| 2019-05-21 | $8.31 | $8.60 | $8.28 | $8.60 | $8.50 | 7,591,632 |
| 2019-05-20 | $8.77 | $8.80 | $8.30 | $8.31 | $8.21 | 7,941,253 |
| 2019-05-17 | $9.20 | $9.45 | $8.76 | $8.76 | $8.66 | 5,608,363 |
| 2019-05-16 | $9.57 | $9.65 | $9.28 | $9.31 | $9.20 | 4,139,491 |
| 2019-05-15 | $9.25 | $9.53 | $9.20 | $9.50 | $9.39 | 3,447,328 |
| 2019-05-14 | $9.17 | $9.51 | $9.13 | $9.36 | $9.25 | 4,869,085 |
| 2019-05-13 | $9.51 | $9.51 | $9.03 | $9.09 | $8.98 | 5,545,727 |
| 2019-05-10 | $9.52 | $9.65 | $9.27 | $9.59 | $9.48 | 5,427,592 |
| 2019-05-09 | $9.50 | $9.66 | $9.20 | $9.58 | $9.47 | 7,128,042 |
| 2019-05-08 | $9.39 | $9.74 | $9.37 | $9.57 | $9.46 | 6,256,045 |
| 2019-05-07 | $9.14 | $9.53 | $8.93 | $9.41 | $9.30 | 11,154,783 |
| 2019-05-06 | $8.95 | $9.32 | $8.88 | $9.26 | $9.15 | 8,546,889 |
| 2019-05-03 | $8.84 | $9.26 | $8.75 | $9.13 | $9.02 | 8,436,433 |
| 2019-05-02 | $8.90 | $8.95 | $8.49 | $8.74 | $8.64 | 12,081,854 |
| 2019-05-01 | $9.04 | $9.27 | $8.98 | $9.03 | $8.92 | 6,924,654 |
| 2019-04-30 | $9.52 | $9.53 | $8.96 | $9.04 | $8.93 | 14,478,169 |
| 2019-04-29 | $9.20 | $9.54 | $9.14 | $9.39 | $9.28 | 7,067,956 |
| 2019-04-26 | $9.37 | $9.61 | $9.18 | $9.24 | $9.13 | 9,462,150 |
| 2019-04-25 | $9.62 | $9.69 | $9.22 | $9.41 | $9.30 | 11,082,025 |
| 2019-04-24 | $9.78 | $10.02 | $9.68 | $9.76 | $9.65 | 8,639,820 |
| 2019-04-23 | $10.01 | $10.49 | $9.63 | $9.68 | $9.57 | 17,216,430 |
| 2019-04-22 | $9.85 | $9.94 | $9.57 | $9.83 | $9.71 | 12,879,281 |
| 2019-04-18 | $10.15 | $10.20 | $9.68 | $9.75 | $9.64 | 12,196,463 |
| 2019-04-17 | $10.42 | $10.52 | $10.04 | $10.15 | $10.03 | 7,118,708 |
| 2019-04-16 | $10.21 | $10.45 | $9.91 | $10.36 | $10.24 | 8,637,589 |
| 2019-04-15 | $10.24 | $10.41 | $9.97 | $10.16 | $10.04 | 8,621,329 |
| 2019-04-12 | $10.72 | $10.78 | $10.26 | $10.32 | $10.20 | 8,495,721 |
| 2019-04-11 | $10.45 | $10.54 | $10.19 | $10.34 | $10.22 | 5,534,657 |
| 2019-04-10 | $10.63 | $10.82 | $10.50 | $10.55 | $10.43 | 5,661,052 |
| 2019-04-09 | $10.93 | $10.96 | $10.54 | $10.59 | $10.47 | 5,961,101 |
| 2019-04-08 | $10.93 | $11.11 | $10.80 | $10.91 | $10.78 | 5,467,538 |
| 2019-04-05 | $10.55 | $10.87 | $10.55 | $10.82 | $10.69 | 4,825,239 |
| 2019-04-04 | $10.27 | $10.55 | $10.13 | $10.55 | $10.43 | 7,181,576 |
| 2019-04-03 | $10.91 | $10.93 | $10.18 | $10.24 | $10.12 | 9,407,636 |
| 2019-04-02 | $11.15 | $11.18 | $10.84 | $10.88 | $10.75 | 4,107,516 |
| 2019-04-01 | $11.37 | $11.42 | $11.06 | $11.14 | $11.01 | 4,835,002 |
| 2019-03-29 | $11.32 | $11.38 | $11.12 | $11.24 | $11.11 | 5,186,320 |
| 2019-03-28 | $10.76 | $11.27 | $10.57 | $11.21 | $11.08 | 5,714,274 |
| 2019-03-27 | $11.00 | $11.05 | $10.67 | $10.77 | $10.64 | 4,944,603 |
| 2019-03-26 | $11.12 | $11.29 | $10.87 | $11.06 | $10.93 | 5,889,879 |
| 2019-03-25 | $10.81 | $11.09 | $10.58 | $10.97 | $10.84 | 5,219,234 |
| 2019-03-22 | $11.27 | $11.29 | $10.70 | $10.87 | $10.74 | 4,906,419 |
| 2019-03-21 | $11.33 | $11.54 | $11.27 | $11.47 | $11.33 | 5,626,600 |
| 2019-03-20 | $10.70 | $11.47 | $10.66 | $11.31 | $11.18 | 6,056,576 |
| 2019-03-19 | $11.07 | $11.10 | $10.70 | $10.76 | $10.63 | 4,388,455 |
| 2019-03-18 | $10.56 | $10.90 | $10.55 | $10.88 | $10.75 | 4,318,493 |
| 2019-03-15 | $10.73 | $10.83 | $10.42 | $10.52 | $10.40 | 10,486,857 |
| 2019-03-14 | $10.78 | $10.96 | $10.78 | $10.89 | $10.76 | 5,427,977 |
| 2019-03-13 | $10.51 | $10.86 | $10.48 | $10.81 | $10.66 | 7,740,313 |
| 2019-03-12 | $9.93 | $10.43 | $9.91 | $10.39 | $10.25 | 5,991,399 |
| 2019-03-11 | $9.83 | $9.96 | $9.70 | $9.85 | $9.72 | 5,614,575 |
| 2019-03-08 | $10.17 | $10.20 | $9.78 | $9.79 | $9.66 | 6,145,691 |
| 2019-03-07 | $10.65 | $10.65 | $10.25 | $10.32 | $10.18 | 5,821,891 |
| 2019-03-06 | $10.86 | $10.90 | $10.55 | $10.60 | $10.46 | 5,262,494 |
| 2019-03-05 | $11.14 | $11.14 | $10.84 | $10.95 | $10.80 | 7,025,855 |
| 2019-03-04 | $10.90 | $11.30 | $10.88 | $11.13 | $10.98 | 8,728,027 |
| 2019-03-01 | $10.79 | $11.07 | $10.70 | $10.94 | $10.79 | 10,014,439 |
| 2019-02-28 | $10.39 | $10.73 | $10.12 | $10.70 | $10.55 | 12,692,479 |
| 2019-02-27 | $10.60 | $11.04 | $10.33 | $10.36 | $10.22 | 9,655,615 |
| 2019-02-26 | $11.21 | $11.65 | $10.35 | $10.60 | $10.46 | 14,883,415 |
| 2019-02-25 | $10.56 | $11.15 | $10.50 | $11.01 | $10.86 | 9,275,159 |
| 2019-02-22 | $10.88 | $10.98 | $10.57 | $10.61 | $10.47 | 5,148,402 |
| 2019-02-21 | $11.05 | $11.09 | $10.76 | $10.83 | $10.68 | 5,132,658 |
| 2019-02-20 | $10.92 | $11.27 | $10.88 | $11.08 | $10.93 | 6,844,404 |
| 2019-02-19 | $10.86 | $11.05 | $10.76 | $10.89 | $10.74 | 4,622,013 |
| 2019-02-15 | $10.51 | $10.89 | $10.47 | $10.87 | $10.72 | 6,034,928 |
| 2019-02-14 | $10.35 | $10.53 | $10.27 | $10.38 | $10.24 | 4,748,917 |
| 2019-02-13 | $10.39 | $10.67 | $10.37 | $10.39 | $10.25 | 5,564,148 |
| 2019-02-12 | $10.54 | $10.82 | $10.35 | $10.41 | $10.27 | 9,275,248 |
| 2019-02-11 | $9.52 | $10.42 | $9.47 | $10.35 | $10.21 | 13,239,919 |
| 2019-02-08 | $9.58 | $9.69 | $9.23 | $9.44 | $9.31 | 14,926,020 |
| 2019-02-07 | $10.06 | $10.10 | $9.55 | $9.66 | $9.53 | 10,331,901 |
| 2019-02-06 | $10.70 | $10.70 | $10.10 | $10.14 | $10.00 | 10,640,677 |
| 2019-02-05 | $10.86 | $10.96 | $10.72 | $10.72 | $10.57 | 4,979,786 |
| 2019-02-04 | $10.87 | $11.06 | $10.63 | $10.89 | $10.74 | 4,617,014 |
| 2019-02-01 | $11.00 | $11.20 | $10.86 | $10.95 | $10.80 | 5,327,759 |
| 2019-01-31 | $11.79 | $11.79 | $10.93 | $11.03 | $10.88 | 7,346,446 |
| 2019-01-30 | $11.39 | $11.81 | $11.37 | $11.76 | $11.60 | 7,100,179 |
| 2019-01-29 | $11.34 | $11.41 | $11.12 | $11.33 | $11.18 | 4,756,759 |
| 2019-01-28 | $11.05 | $11.37 | $10.96 | $11.27 | $11.12 | 5,992,514 |
| 2019-01-25 | $10.85 | $11.35 | $10.83 | $11.27 | $11.12 | 6,256,737 |
| 2019-01-24 | $10.56 | $10.91 | $10.45 | $10.81 | $10.66 | 9,121,004 |
| 2019-01-23 | $10.99 | $11.01 | $10.37 | $10.59 | $10.45 | 7,918,400 |
| 2019-01-22 | $11.36 | $11.36 | $10.81 | $10.88 | $10.73 | 10,339,273 |
| 2019-01-18 | $11.64 | $11.78 | $11.36 | $11.55 | $11.39 | 9,087,869 |
| 2019-01-17 | $11.62 | $11.74 | $11.44 | $11.52 | $11.36 | 6,660,090 |
| 2019-01-16 | $11.74 | $12.03 | $11.68 | $11.71 | $11.55 | 6,014,844 |
| 2019-01-15 | $11.90 | $12.14 | $11.65 | $11.74 | $11.58 | 7,172,804 |
| 2019-01-14 | $11.42 | $11.91 | $11.42 | $11.87 | $11.71 | 9,408,615 |
| 2019-01-11 | $11.28 | $11.60 | $11.13 | $11.50 | $11.34 | 5,347,887 |
| 2019-01-10 | $11.40 | $11.57 | $11.16 | $11.44 | $11.28 | 6,105,753 |
| 2019-01-09 | $11.11 | $11.64 | $11.05 | $11.60 | $11.44 | 11,722,149 |
| 2019-01-08 | $11.20 | $11.38 | $10.91 | $11.00 | $10.85 | 7,219,419 |
| 2019-01-07 | $10.84 | $11.33 | $10.72 | $11.13 | $10.98 | 9,200,770 |
| 2019-01-04 | $10.15 | $10.76 | $10.03 | $10.69 | $10.54 | 9,966,971 |
| 2019-01-03 | $9.91 | $10.25 | $9.70 | $9.95 | $9.81 | 5,857,204 |
| 2019-01-02 | $9.36 | $10.16 | $9.22 | $9.96 | $9.82 | 8,919,573 |
| 2018-12-31 | $9.71 | $9.84 | $9.39 | $9.57 | $9.44 | 7,861,887 |
| 2018-12-28 | $10.20 | $10.31 | $9.57 | $9.64 | $9.51 | 10,353,557 |
| 2018-12-27 | $10.17 | $10.20 | $9.73 | $10.19 | $10.05 | 6,909,245 |
| 2018-12-26 | $9.51 | $10.44 | $9.23 | $10.42 | $10.28 | 10,251,065 |
| 2018-12-24 | $9.85 | $9.88 | $9.35 | $9.42 | $9.29 | 4,939,808 |
| 2018-12-21 | $10.20 | $10.26 | $9.86 | $9.98 | $9.84 | 10,586,806 |
| 2018-12-20 | $10.65 | $10.90 | $10.17 | $10.26 | $10.12 | 10,313,443 |
| 2018-12-19 | $11.16 | $11.40 | $10.68 | $10.81 | $10.66 | 11,198,257 |
| 2018-12-18 | $11.34 | $11.40 | $10.78 | $11.12 | $10.97 | 13,966,096 |
| 2018-12-17 | $11.45 | $11.89 | $11.19 | $11.25 | $11.10 | 11,607,012 |
| 2018-12-14 | $12.65 | $12.65 | $11.67 | $11.74 | $11.58 | 11,884,232 |
| 2018-12-13 | $13.00 | $13.16 | $12.72 | $12.82 | $12.65 | 6,370,557 |
| 2018-12-12 | $13.43 | $13.69 | $13.02 | $13.05 | $12.85 | 6,430,000 |
| 2018-12-11 | $13.35 | $13.83 | $13.18 | $13.24 | $13.04 | 6,574,314 |
| 2018-12-10 | $13.59 | $14.04 | $13.13 | $13.21 | $13.01 | 9,618,318 |
| 2018-12-07 | $14.22 | $14.32 | $13.79 | $13.84 | $13.63 | 6,985,945 |
| 2018-12-06 | $14.03 | $14.25 | $13.34 | $13.89 | $13.68 | 8,844,964 |
| 2018-12-04 | $14.91 | $15.08 | $14.52 | $14.56 | $14.34 | 6,106,143 |
| 2018-12-03 | $15.00 | $15.00 | $14.34 | $14.83 | $14.61 | 7,270,632 |
| 2018-11-30 | $14.74 | $14.88 | $14.54 | $14.55 | $14.33 | 6,894,303 |
| 2018-11-29 | $15.00 | $15.09 | $14.59 | $14.83 | $14.61 | 8,000,353 |
| 2018-11-28 | $14.71 | $15.31 | $14.60 | $14.99 | $14.76 | 8,150,413 |
| 2018-11-27 | $15.29 | $15.29 | $14.54 | $14.84 | $14.62 | 7,413,096 |
| 2018-11-26 | $15.66 | $15.86 | $15.22 | $15.35 | $15.12 | 4,895,383 |
| 2018-11-23 | $15.36 | $15.83 | $15.36 | $15.60 | $15.36 | 4,097,452 |
| 2018-11-21 | $15.86 | $16.32 | $15.80 | $16.09 | $15.85 | 5,506,925 |
| 2018-11-20 | $16.51 | $16.52 | $15.52 | $15.72 | $15.48 | 7,324,931 |
| 2018-11-19 | $16.70 | $17.38 | $16.62 | $16.88 | $16.62 | 6,547,224 |
| 2018-11-16 | $17.16 | $17.30 | $16.33 | $16.92 | $16.66 | 6,345,156 |
| 2018-11-15 | $17.20 | $17.37 | $16.96 | $17.05 | $16.79 | 6,864,896 |
| 2018-11-14 | $18.10 | $18.22 | $16.99 | $17.44 | $17.18 | 13,261,846 |
| 2018-11-13 | $17.78 | $18.36 | $17.69 | $17.82 | $17.55 | 15,275,196 |
| 2018-11-12 | $18.00 | $18.24 | $17.52 | $17.60 | $17.33 | 10,551,903 |
| 2018-11-09 | $16.84 | $17.83 | $16.78 | $17.70 | $17.43 | 10,623,583 |
| 2018-11-08 | $17.42 | $17.54 | $17.00 | $17.06 | $16.80 | 4,303,874 |
| 2018-11-07 | $17.43 | $17.66 | $16.96 | $17.46 | $17.20 | 6,187,799 |
| 2018-11-06 | $17.57 | $17.74 | $17.21 | $17.39 | $17.13 | 5,034,290 |
| 2018-11-05 | $17.03 | $17.64 | $17.03 | $17.57 | $17.30 | 9,065,947 |
| 2018-11-02 | $16.51 | $16.61 | $16.06 | $16.39 | $16.14 | 5,723,010 |
| 2018-11-01 | $16.01 | $16.53 | $15.84 | $16.52 | $16.27 | 7,254,686 |
| 2018-10-31 | $15.78 | $16.19 | $15.66 | $15.85 | $15.61 | 6,840,207 |
| 2018-10-30 | $15.20 | $15.84 | $15.10 | $15.56 | $15.32 | 7,205,726 |
| 2018-10-29 | $15.85 | $16.26 | $15.01 | $15.28 | $15.05 | 9,198,015 |
| 2018-10-26 | $15.68 | $16.14 | $15.31 | $15.84 | $15.60 | 6,632,500 |
| 2018-10-25 | $16.03 | $16.31 | $15.63 | $15.97 | $15.73 | 11,900,440 |
| 2018-10-24 | $17.30 | $17.35 | $15.66 | $15.72 | $15.48 | 10,900,226 |
| 2018-10-23 | $16.33 | $16.70 | $15.85 | $16.47 | $16.22 | 8,955,815 |
| 2018-10-22 | $17.25 | $17.40 | $16.63 | $16.70 | $16.45 | 8,377,996 |
| 2018-10-19 | $17.15 | $17.62 | $17.15 | $17.39 | $17.13 | 4,491,707 |
| 2018-10-18 | $17.02 | $17.45 | $16.88 | $17.16 | $16.90 | 6,805,529 |
| 2018-10-17 | $17.34 | $17.74 | $17.09 | $17.25 | $16.99 | 4,986,210 |
| 2018-10-16 | $17.68 | $18.04 | $17.25 | $17.54 | $17.27 | 5,865,874 |
| 2018-10-15 | $17.11 | $17.72 | $16.94 | $17.65 | $17.38 | 6,186,378 |
| 2018-10-12 | $17.01 | $17.09 | $16.28 | $16.76 | $16.51 | 6,629,631 |
| 2018-10-11 | $17.00 | $17.20 | $16.58 | $16.60 | $16.35 | 6,754,228 |
| 2018-10-10 | $18.58 | $18.60 | $17.23 | $17.31 | $17.05 | 8,736,640 |
| 2018-10-09 | $17.91 | $18.55 | $17.86 | $18.48 | $18.20 | 7,568,964 |
| 2018-10-08 | $17.32 | $18.55 | $17.32 | $17.91 | $17.64 | 10,215,484 |
| 2018-10-05 | $17.46 | $17.64 | $17.25 | $17.42 | $17.16 | 4,015,452 |
| 2018-10-04 | $17.42 | $17.90 | $17.25 | $17.40 | $17.14 | 5,487,461 |
| 2018-10-03 | $17.40 | $17.88 | $17.21 | $17.49 | $17.23 | 5,743,827 |
| 2018-10-02 | $17.12 | $17.47 | $16.97 | $17.29 | $17.03 | 4,192,739 |
| 2018-10-01 | $17.16 | $17.18 | $16.82 | $17.04 | $16.78 | 4,487,808 |
| 2018-09-28 | $16.80 | $17.39 | $16.80 | $16.99 | $16.73 | 7,174,447 |
| 2018-09-27 | $16.71 | $17.30 | $16.60 | $17.01 | $16.75 | 5,795,056 |
| 2018-09-26 | $17.35 | $17.35 | $16.46 | $16.53 | $16.28 | 8,353,934 |
| 2018-09-25 | $17.49 | $17.65 | $17.06 | $17.36 | $17.10 | 5,932,211 |
| 2018-09-24 | $17.79 | $17.87 | $17.07 | $17.43 | $17.17 | 6,185,282 |
| 2018-09-21 | $17.92 | $18.04 | $17.46 | $17.49 | $17.23 | 14,467,006 |
| 2018-09-20 | $17.65 | $17.88 | $17.44 | $17.82 | $17.55 | 10,256,626 |
| 2018-09-19 | $16.40 | $17.31 | $16.38 | $17.19 | $16.93 | 7,230,396 |
| 2018-09-18 | $16.26 | $16.44 | $16.15 | $16.36 | $16.11 | 4,418,370 |
| 2018-09-17 | $15.80 | $16.14 | $15.80 | $16.05 | $15.81 | 5,281,762 |
| 2018-09-14 | $15.59 | $15.93 | $15.56 | $15.72 | $15.48 | 4,315,883 |
| 2018-09-13 | $15.35 | $15.88 | $15.25 | $15.61 | $15.37 | 5,551,488 |
| 2018-09-12 | $15.23 | $15.76 | $15.18 | $15.44 | $15.19 | 8,004,845 |
| 2018-09-11 | $14.50 | $14.99 | $14.43 | $14.98 | $14.73 | 5,559,522 |
| 2018-09-10 | $14.65 | $14.80 | $14.50 | $14.56 | $14.32 | 4,179,563 |
| 2018-09-07 | $14.76 | $14.90 | $14.57 | $14.65 | $14.41 | 4,303,400 |
| 2018-09-06 | $15.60 | $15.61 | $14.79 | $14.95 | $14.71 | 7,087,086 |
| 2018-09-05 | $15.73 | $15.76 | $15.28 | $15.63 | $15.37 | 5,453,964 |
| 2018-09-04 | $16.52 | $16.58 | $15.85 | $15.86 | $15.60 | 4,520,755 |
| 2018-08-31 | $16.40 | $16.46 | $16.18 | $16.42 | $16.15 | 3,733,267 |
| 2018-08-30 | $16.69 | $16.69 | $16.33 | $16.47 | $16.20 | 4,079,589 |
| 2018-08-29 | $16.19 | $16.67 | $15.92 | $16.57 | $16.30 | 3,889,147 |
| 2018-08-28 | $16.42 | $16.66 | $16.07 | $16.14 | $15.88 | 5,279,556 |
| 2018-08-27 | $16.70 | $17.06 | $16.31 | $16.48 | $16.21 | 4,944,913 |
| 2018-08-24 | $16.66 | $16.95 | $16.64 | $16.66 | $16.39 | 5,149,441 |
| 2018-08-23 | $16.31 | $16.57 | $16.11 | $16.53 | $16.26 | 5,307,973 |
| 2018-08-22 | $16.00 | $16.44 | $15.88 | $16.40 | $16.13 | 6,381,819 |
| 2018-08-21 | $15.18 | $15.78 | $15.14 | $15.76 | $15.50 | 8,624,823 |
| 2018-08-20 | $14.82 | $15.16 | $14.78 | $14.96 | $14.71 | 6,004,498 |
| 2018-08-17 | $14.67 | $14.98 | $14.66 | $14.86 | $14.62 | 3,379,860 |
| 2018-08-16 | $14.76 | $14.87 | $14.53 | $14.63 | $14.39 | 3,899,779 |
| 2018-08-15 | $15.12 | $15.21 | $14.33 | $14.68 | $14.44 | 6,411,996 |
| 2018-08-14 | $15.54 | $15.62 | $15.35 | $15.39 | $15.14 | 3,622,709 |
| 2018-08-13 | $15.68 | $15.99 | $15.24 | $15.25 | $15.00 | 6,620,652 |
| 2018-08-10 | $16.03 | $16.03 | $15.67 | $15.70 | $15.44 | 5,284,544 |
| 2018-08-09 | $15.97 | $16.40 | $15.90 | $16.11 | $15.85 | 4,738,901 |
| 2018-08-08 | $15.95 | $16.16 | $15.82 | $15.92 | $15.66 | 3,096,268 |
| 2018-08-07 | $16.00 | $16.16 | $15.86 | $16.05 | $15.79 | 6,181,132 |
| 2018-08-06 | $15.63 | $15.97 | $15.59 | $15.83 | $15.57 | 5,950,506 |
| 2018-08-03 | $15.31 | $15.69 | $15.18 | $15.57 | $15.31 | 4,626,195 |
| 2018-08-02 | $15.18 | $15.49 | $15.06 | $15.26 | $15.01 | 5,551,194 |
| 2018-08-01 | $15.23 | $15.54 | $14.86 | $15.38 | $15.13 | 5,975,274 |
| 2018-07-31 | $15.07 | $15.53 | $14.51 | $15.43 | $15.18 | 11,783,491 |
| 2018-07-30 | $14.58 | $14.94 | $14.52 | $14.57 | $14.33 | 9,514,309 |
| 2018-07-27 | $15.78 | $15.87 | $14.32 | $14.47 | $14.23 | 12,796,787 |
| 2018-07-26 | $15.90 | $16.16 | $15.82 | $15.89 | $15.63 | 5,323,465 |
| 2018-07-25 | $15.96 | $16.06 | $15.72 | $15.90 | $15.64 | 4,585,671 |
| 2018-07-24 | $16.15 | $16.29 | $15.96 | $15.98 | $15.72 | 3,968,843 |
| 2018-07-23 | $16.53 | $16.65 | $16.05 | $16.07 | $15.81 | 3,281,686 |
| 2018-07-20 | $16.41 | $16.42 | $16.10 | $16.32 | $16.05 | 3,363,783 |
| 2018-07-19 | $16.09 | $16.59 | $16.09 | $16.45 | $16.18 | 3,834,562 |
| 2018-07-18 | $16.25 | $16.27 | $15.88 | $16.15 | $15.89 | 4,814,687 |
| 2018-07-17 | $16.11 | $16.52 | $16.04 | $16.30 | $16.03 | 4,015,535 |
| 2018-07-16 | $16.13 | $16.27 | $15.95 | $16.14 | $15.88 | 3,603,154 |
| 2018-07-13 | $16.26 | $16.62 | $16.14 | $16.40 | $16.13 | 3,501,964 |
| 2018-07-12 | $16.74 | $16.76 | $16.14 | $16.28 | $16.01 | 4,921,522 |
| 2018-07-11 | $16.83 | $17.00 | $16.51 | $16.60 | $16.33 | 7,480,613 |
| 2018-07-10 | $17.68 | $17.83 | $16.92 | $17.00 | $16.72 | 5,807,789 |
| 2018-07-09 | $17.25 | $17.61 | $17.15 | $17.54 | $17.25 | 4,742,598 |
| 2018-07-06 | $16.56 | $17.11 | $16.50 | $17.07 | $16.79 | 4,463,473 |
| 2018-07-05 | $16.89 | $16.98 | $16.61 | $16.64 | $16.37 | 3,691,260 |
| 2018-07-03 | $17.02 | $17.09 | $16.73 | $16.84 | $16.56 | 2,065,808 |
| 2018-07-02 | $16.43 | $16.82 | $16.32 | $16.73 | $16.46 | 4,712,437 |
| 2018-06-29 | $16.69 | $17.29 | $16.69 | $16.73 | $16.46 | 5,341,549 |
| 2018-06-28 | $16.71 | $17.05 | $16.49 | $16.99 | $16.71 | 7,521,712 |
| 2018-06-27 | $17.31 | $17.43 | $16.64 | $16.65 | $16.38 | 6,050,379 |
| 2018-06-26 | $16.68 | $17.05 | $16.36 | $16.99 | $16.71 | 8,480,318 |
| 2018-06-25 | $16.74 | $16.93 | $16.30 | $16.60 | $16.33 | 6,812,707 |
| 2018-06-22 | $17.30 | $17.39 | $16.75 | $16.88 | $16.60 | 8,433,567 |
| 2018-06-21 | $16.97 | $17.33 | $16.80 | $16.84 | $16.56 | 6,488,787 |
| 2018-06-20 | $16.90 | $17.14 | $16.67 | $17.04 | $16.76 | 4,754,714 |
| 2018-06-19 | $16.07 | $16.65 | $15.87 | $16.62 | $16.35 | 5,480,038 |
| 2018-06-18 | $15.96 | $16.77 | $15.92 | $16.37 | $16.10 | 9,342,226 |
| 2018-06-15 | $16.03 | $16.41 | $15.83 | $15.98 | $15.72 | 54,865,653 |
| 2018-06-14 | $16.75 | $16.85 | $16.12 | $16.15 | $15.89 | 7,027,160 |
| 2018-06-13 | $16.33 | $16.67 | $16.27 | $16.62 | $16.33 | 7,478,394 |
| 2018-06-12 | $16.18 | $16.53 | $16.16 | $16.39 | $16.10 | 7,420,826 |
| 2018-06-11 | $16.12 | $16.28 | $15.80 | $16.19 | $15.91 | 5,123,648 |
| 2018-06-08 | $16.15 | $16.22 | $15.69 | $16.06 | $15.78 | 4,883,849 |
| 2018-06-07 | $15.92 | $16.30 | $15.87 | $16.25 | $15.96 | 5,984,372 |
| 2018-06-06 | $15.97 | $16.06 | $15.62 | $15.78 | $15.50 | 4,710,480 |
| 2018-06-05 | $15.60 | $15.91 | $15.38 | $15.83 | $15.55 | 4,524,151 |
| 2018-06-04 | $16.38 | $16.58 | $15.55 | $15.62 | $15.35 | 7,505,311 |
| 2018-06-01 | $15.84 | $16.49 | $15.79 | $16.38 | $16.09 | 10,602,778 |
| 2018-05-31 | $15.58 | $16.09 | $15.47 | $15.84 | $15.56 | 20,335,327 |
| 2018-05-30 | $15.23 | $15.71 | $15.06 | $15.69 | $15.41 | 6,386,576 |
| 2018-05-29 | $14.98 | $15.37 | $14.74 | $15.10 | $14.83 | 6,019,360 |
| 2018-05-25 | $14.85 | $15.25 | $14.47 | $15.20 | $14.93 | 7,570,322 |
| 2018-05-24 | $15.29 | $15.43 | $14.93 | $15.12 | $14.85 | 8,013,156 |
| 2018-05-23 | $15.28 | $15.64 | $15.09 | $15.47 | $15.20 | 6,869,201 |
| 2018-05-22 | $16.27 | $16.54 | $15.39 | $15.45 | $15.18 | 9,516,552 |
| 2018-05-21 | $15.27 | $16.14 | $15.23 | $16.08 | $15.80 | 9,095,655 |
| 2018-05-18 | $15.67 | $15.79 | $15.02 | $15.17 | $14.90 | 9,120,479 |
| 2018-05-17 | $15.49 | $15.74 | $15.32 | $15.67 | $15.39 | 8,357,959 |
| 2018-05-16 | $14.79 | $15.53 | $14.63 | $15.46 | $15.19 | 6,998,977 |
| 2018-05-15 | $14.76 | $14.86 | $14.45 | $14.79 | $14.53 | 5,498,123 |
| 2018-05-14 | $14.36 | $14.85 | $14.32 | $14.76 | $14.50 | 4,548,876 |
| 2018-05-11 | $14.79 | $14.79 | $14.27 | $14.29 | $14.04 | 4,912,719 |
| 2018-05-10 | $14.88 | $14.89 | $14.45 | $14.76 | $14.50 | 4,639,643 |
| 2018-05-09 | $14.59 | $15.24 | $14.54 | $14.79 | $14.53 | 8,204,007 |
| 2018-05-08 | $14.14 | $14.37 | $13.70 | $14.36 | $14.11 | 6,210,587 |
| 2018-05-07 | $13.83 | $14.61 | $13.81 | $14.12 | $13.87 | 8,691,828 |
| 2018-05-04 | $13.42 | $13.75 | $13.30 | $13.62 | $13.38 | 5,431,722 |
| 2018-05-03 | $13.72 | $14.15 | $13.40 | $13.42 | $13.18 | 7,054,056 |
| 2018-05-02 | $13.87 | $14.05 | $13.63 | $13.77 | $13.53 | 5,307,758 |
| 2018-05-01 | $13.81 | $14.04 | $13.73 | $13.90 | $13.66 | 6,448,197 |
| 2018-04-30 | $13.76 | $13.95 | $13.44 | $13.85 | $13.61 | 8,188,236 |
| 2018-04-27 | $14.02 | $14.32 | $13.84 | $13.90 | $13.66 | 6,996,149 |
| 2018-04-26 | $13.78 | $14.21 | $13.50 | $14.15 | $13.90 | 12,519,321 |
| 2018-04-25 | $13.30 | $13.65 | $13.18 | $13.54 | $13.30 | 8,160,027 |
| 2018-04-24 | $13.84 | $13.97 | $13.33 | $13.43 | $13.19 | 6,644,776 |
| 2018-04-23 | $13.55 | $13.72 | $13.26 | $13.69 | $13.45 | 5,776,127 |
| 2018-04-20 | $14.15 | $14.17 | $13.55 | $13.69 | $13.45 | 7,419,335 |
| 2018-04-19 | $14.49 | $14.82 | $14.17 | $14.24 | $13.99 | 7,965,584 |
| 2018-04-18 | $14.32 | $14.82 | $14.31 | $14.53 | $14.27 | 7,666,848 |
| 2018-04-17 | $14.37 | $14.41 | $14.08 | $14.16 | $13.91 | 6,537,054 |
| 2018-04-16 | $14.69 | $14.72 | $14.44 | $14.50 | $14.24 | 7,373,989 |
| 2018-04-13 | $14.70 | $14.83 | $14.43 | $14.64 | $14.38 | 5,676,973 |
| 2018-04-12 | $15.00 | $15.00 | $14.63 | $14.67 | $14.41 | 4,230,859 |
| 2018-04-11 | $14.80 | $15.07 | $14.55 | $14.99 | $14.73 | 6,885,175 |
| 2018-04-10 | $14.21 | $14.91 | $14.07 | $14.78 | $14.52 | 8,664,852 |
| 2018-04-09 | $14.02 | $14.37 | $13.91 | $13.93 | $13.68 | 5,137,566 |
| 2018-04-06 | $14.40 | $14.57 | $13.68 | $13.97 | $13.72 | 6,188,046 |
| 2018-04-05 | $13.84 | $14.65 | $13.82 | $14.52 | $14.26 | 9,321,499 |
| 2018-04-04 | $13.71 | $13.79 | $13.42 | $13.78 | $13.54 | 7,545,889 |
| 2018-04-03 | $13.70 | $13.99 | $13.46 | $13.95 | $13.70 | 5,152,996 |
| 2018-04-02 | $14.22 | $14.28 | $13.47 | $13.74 | $13.50 | 7,856,463 |
| 2018-03-29 | $14.43 | $14.65 | $14.35 | $14.54 | $14.28 | 7,081,547 |
| 2018-03-28 | $14.26 | $14.55 | $14.04 | $14.34 | $14.09 | 7,139,874 |
| 2018-03-27 | $14.97 | $14.99 | $14.23 | $14.30 | $14.05 | 6,518,781 |
| 2018-03-26 | $14.87 | $15.15 | $14.50 | $15.12 | $14.85 | 5,598,648 |
| 2018-03-23 | $15.24 | $15.37 | $14.59 | $14.65 | $14.39 | 5,727,397 |
| 2018-03-22 | $15.07 | $15.47 | $15.07 | $15.13 | $14.86 | 6,454,536 |
| 2018-03-21 | $14.42 | $15.45 | $14.40 | $15.40 | $15.13 | 8,842,871 |
| 2018-03-20 | $14.72 | $14.85 | $14.28 | $14.31 | $14.06 | 7,235,852 |
| 2018-03-19 | $14.84 | $14.92 | $14.58 | $14.66 | $14.40 | 4,957,783 |
| 2018-03-16 | $14.75 | $15.26 | $14.64 | $15.11 | $14.84 | 8,112,246 |
| 2018-03-15 | $15.18 | $15.37 | $14.62 | $14.74 | $14.48 | 6,983,414 |
| 2018-03-14 | $15.54 | $15.57 | $14.94 | $15.04 | $14.76 | 8,090,926 |
| 2018-03-13 | $15.70 | $15.84 | $15.51 | $15.59 | $15.29 | 5,283,833 |
| 2018-03-12 | $15.74 | $15.86 | $15.31 | $15.60 | $15.30 | 5,819,707 |
| 2018-03-09 | $15.16 | $15.81 | $15.07 | $15.74 | $15.44 | 10,373,695 |
| 2018-03-08 | $15.27 | $15.42 | $14.93 | $15.06 | $14.77 | 5,925,617 |
| 2018-03-07 | $15.00 | $15.54 | $14.96 | $15.26 | $14.97 | 8,588,882 |
| 2018-03-06 | $15.24 | $15.37 | $15.04 | $15.22 | $14.93 | 9,353,023 |
| 2018-03-05 | $14.64 | $15.37 | $14.62 | $15.11 | $14.82 | 10,945,966 |
| 2018-03-02 | $13.66 | $14.69 | $13.61 | $14.65 | $14.37 | 8,730,750 |
| 2018-03-01 | $13.37 | $14.20 | $13.24 | $13.77 | $13.51 | 12,073,236 |
| 2018-02-28 | $14.06 | $14.40 | $13.18 | $13.29 | $13.04 | 15,912,046 |
| 2018-02-27 | $13.50 | $13.75 | $13.16 | $13.16 | $12.91 | 7,195,040 |
| 2018-02-26 | $13.52 | $13.79 | $13.40 | $13.55 | $13.29 | 5,263,625 |
| 2018-02-23 | $13.16 | $13.47 | $13.06 | $13.45 | $13.20 | 6,411,649 |
| 2018-02-22 | $13.06 | $13.56 | $12.93 | $13.00 | $12.75 | 9,400,509 |
| 2018-02-21 | $13.08 | $13.19 | $12.82 | $12.92 | $12.68 | 7,187,029 |
| 2018-02-20 | $13.37 | $13.54 | $12.97 | $13.08 | $12.83 | 8,503,616 |
| 2018-02-16 | $13.53 | $13.72 | $13.24 | $13.28 | $13.03 | 7,469,949 |
| 2018-02-15 | $13.17 | $13.74 | $12.96 | $13.63 | $13.37 | 11,772,346 |
| 2018-02-14 | $12.56 | $13.19 | $12.46 | $13.14 | $12.89 | 9,271,187 |
| 2018-02-13 | $12.90 | $13.13 | $12.72 | $12.73 | $12.49 | 5,083,183 |
| 2018-02-12 | $12.92 | $13.19 | $12.77 | $13.05 | $12.80 | 8,485,631 |
| 2018-02-09 | $12.92 | $12.97 | $11.93 | $12.71 | $12.47 | 12,917,373 |
| 2018-02-08 | $13.21 | $13.62 | $12.82 | $12.82 | $12.58 | 10,763,942 |
| 2018-02-07 | $13.80 | $14.04 | $13.10 | $13.12 | $12.87 | 10,733,782 |
| 2018-02-06 | $12.86 | $13.86 | $12.70 | $13.79 | $13.53 | 13,159,541 |
| 2018-02-05 | $13.34 | $13.76 | $12.98 | $13.10 | $12.85 | 13,279,547 |
| 2018-02-02 | $13.75 | $13.78 | $13.26 | $13.55 | $13.29 | 12,525,469 |
| 2018-02-01 | $14.19 | $14.34 | $13.79 | $13.93 | $13.67 | 11,433,123 |
| 2018-01-31 | $14.62 | $14.67 | $14.09 | $14.25 | $13.98 | 13,326,159 |
| 2018-01-30 | $14.90 | $15.08 | $14.43 | $14.63 | $14.35 | 19,123,458 |
| 2018-01-29 | $14.99 | $15.26 | $14.77 | $15.09 | $14.80 | 11,792,877 |
| 2018-01-26 | $15.27 | $15.66 | $15.17 | $15.30 | $15.01 | 9,417,067 |
| 2018-01-25 | $15.91 | $16.10 | $15.10 | $15.32 | $15.03 | 33,145,358 |
| 2018-01-24 | $17.30 | $17.48 | $16.91 | $17.00 | $16.68 | 8,477,082 |
| 2018-01-23 | $16.85 | $17.46 | $16.80 | $17.33 | $17.00 | 8,802,111 |
| 2018-01-22 | $16.08 | $16.57 | $16.07 | $16.55 | $16.24 | 6,874,688 |
| 2018-01-19 | $16.44 | $16.44 | $15.81 | $16.08 | $15.78 | 11,147,379 |
| 2018-01-18 | $16.68 | $16.81 | $16.46 | $16.47 | $16.16 | 5,835,216 |
| 2018-01-17 | $16.87 | $16.97 | $16.48 | $16.78 | $16.46 | 8,880,916 |
| 2018-01-16 | $17.45 | $17.47 | $16.67 | $16.78 | $16.46 | 8,365,524 |
| 2018-01-12 | $17.22 | $17.64 | $17.14 | $17.58 | $17.25 | 6,644,514 |
| 2018-01-11 | $17.03 | $17.52 | $16.83 | $17.27 | $16.94 | 7,348,804 |
| 2018-01-10 | $17.13 | $17.48 | $16.77 | $16.78 | $16.46 | 5,574,057 |
| 2018-01-09 | $16.91 | $17.17 | $16.79 | $17.06 | $16.74 | 6,820,784 |
| 2018-01-08 | $16.80 | $16.88 | $16.46 | $16.85 | $16.53 | 8,088,314 |
| 2018-01-05 | $17.05 | $17.20 | $16.74 | $16.76 | $16.44 | 8,256,082 |
| 2018-01-04 | $17.58 | $17.90 | $17.10 | $17.40 | $17.07 | 9,595,729 |
| 2018-01-03 | $18.32 | $18.39 | $17.74 | $17.81 | $17.47 | 11,338,537 |
| 2018-01-02 | $17.66 | $18.06 | $17.37 | $17.92 | $17.58 | 8,537,096 |
| 2017-12-29 | $17.65 | $17.87 | $17.05 | $17.06 | $16.74 | 5,613,603 |
| 2017-12-28 | $17.17 | $17.66 | $17.14 | $17.61 | $17.28 | 6,258,398 |
| 2017-12-27 | $17.08 | $17.20 | $16.87 | $16.96 | $16.64 | 3,673,812 |
| 2017-12-26 | $16.60 | $17.12 | $16.60 | $16.99 | $16.67 | 3,565,302 |
| 2017-12-22 | $16.61 | $16.85 | $16.44 | $16.46 | $16.15 | 4,434,090 |
| 2017-12-21 | $15.75 | $16.57 | $15.45 | $16.50 | $16.19 | 9,109,000 |
| 2017-12-20 | $15.77 | $16.00 | $15.61 | $15.81 | $15.51 | 7,280,058 |
| 2017-12-19 | $16.05 | $16.15 | $15.69 | $15.70 | $15.40 | 5,112,233 |
| 2017-12-18 | $15.85 | $16.36 | $15.72 | $15.91 | $15.61 | 8,829,676 |
| 2017-12-15 | $16.04 | $16.10 | $15.33 | $15.63 | $15.33 | 14,972,587 |
| 2017-12-14 | $16.22 | $16.29 | $15.98 | $15.99 | $15.69 | 6,071,149 |
| 2017-12-13 | $16.41 | $16.49 | $16.15 | $16.24 | $15.91 | 6,693,140 |
| 2017-12-12 | $16.82 | $16.93 | $16.26 | $16.35 | $16.02 | 7,855,250 |
| 2017-12-11 | $16.11 | $16.81 | $16.11 | $16.70 | $16.36 | 7,419,859 |
| 2017-12-08 | $16.10 | $16.29 | $15.91 | $16.08 | $15.76 | 6,491,457 |
| 2017-12-07 | $16.42 | $16.42 | $15.94 | $15.95 | $15.63 | 9,522,187 |
| 2017-12-06 | $17.30 | $17.30 | $16.37 | $16.50 | $16.17 | 8,965,883 |
| 2017-12-05 | $17.73 | $17.92 | $17.26 | $17.28 | $16.93 | 5,239,710 |
| 2017-12-04 | $18.44 | $18.79 | $17.81 | $17.87 | $17.51 | 5,224,032 |
| 2017-12-01 | $18.38 | $18.93 | $18.25 | $18.50 | $18.13 | 6,942,205 |
| 2017-11-30 | $18.11 | $18.39 | $17.69 | $18.02 | $17.66 | 6,933,734 |
| 2017-11-29 | $18.06 | $18.37 | $17.76 | $18.00 | $17.64 | 6,068,120 |
| 2017-11-28 | $17.62 | $18.05 | $17.46 | $17.98 | $17.62 | 7,539,523 |
| 2017-11-27 | $17.39 | $17.71 | $17.08 | $17.65 | $17.29 | 4,929,638 |
| 2017-11-24 | $17.77 | $17.79 | $17.34 | $17.37 | $17.02 | 2,394,508 |
| 2017-11-22 | $17.38 | $17.83 | $17.32 | $17.69 | $17.33 | 4,308,599 |
| 2017-11-21 | $17.45 | $17.70 | $17.12 | $17.18 | $16.83 | 3,710,002 |
| 2017-11-20 | $17.84 | $17.85 | $17.23 | $17.30 | $16.95 | 4,071,687 |
| 2017-11-17 | $17.32 | $18.06 | $17.29 | $18.03 | $17.67 | 7,812,341 |
| 2017-11-16 | $17.12 | $17.52 | $17.11 | $17.20 | $16.85 | 4,620,555 |
| 2017-11-15 | $17.19 | $17.22 | $16.88 | $17.08 | $16.74 | 6,268,084 |
| 2017-11-14 | $18.39 | $18.46 | $17.28 | $17.35 | $17.00 | 8,678,643 |
| 2017-11-13 | $19.15 | $19.17 | $18.53 | $18.58 | $18.21 | 5,593,599 |
| 2017-11-10 | $18.84 | $19.38 | $18.79 | $19.23 | $18.84 | 6,380,861 |
| 2017-11-09 | $18.60 | $19.05 | $18.45 | $18.90 | $18.52 | 6,079,817 |
| 2017-11-08 | $18.99 | $18.99 | $18.30 | $18.62 | $18.24 | 9,038,804 |
| 2017-11-07 | $19.21 | $19.29 | $18.75 | $18.97 | $18.59 | 10,224,489 |
| 2017-11-06 | $18.14 | $19.25 | $17.97 | $19.18 | $18.79 | 11,544,395 |
| 2017-11-03 | $17.88 | $18.28 | $17.67 | $18.13 | $17.76 | 5,417,682 |
| 2017-11-02 | $18.54 | $18.54 | $17.71 | $17.87 | $17.51 | 8,989,043 |
| 2017-11-01 | $18.38 | $18.59 | $18.19 | $18.43 | $18.06 | 7,583,148 |
| 2017-10-31 | $17.85 | $18.21 | $17.62 | $18.11 | $17.74 | 7,116,254 |
| 2017-10-30 | $18.22 | $18.26 | $17.83 | $17.95 | $17.59 | 7,533,731 |
| 2017-10-27 | $17.59 | $18.14 | $17.41 | $18.06 | $17.70 | 8,689,304 |
| 2017-10-26 | $18.03 | $18.03 | $17.44 | $17.72 | $17.36 | 8,769,453 |
| 2017-10-25 | $18.09 | $18.57 | $17.78 | $18.09 | $17.73 | 9,952,310 |
| 2017-10-24 | $18.61 | $18.82 | $18.31 | $18.59 | $18.22 | 5,251,743 |
| 2017-10-23 | $18.78 | $19.03 | $18.44 | $18.45 | $18.08 | 5,180,467 |
| 2017-10-20 | $18.90 | $19.07 | $18.76 | $18.86 | $18.48 | 3,660,817 |
| 2017-10-19 | $18.80 | $19.11 | $18.61 | $19.00 | $18.62 | 5,088,778 |
| 2017-10-18 | $19.42 | $19.73 | $18.95 | $19.00 | $18.62 | 5,752,508 |
| 2017-10-17 | $19.51 | $19.87 | $19.40 | $19.45 | $19.06 | 4,400,943 |
| 2017-10-16 | $19.51 | $19.83 | $19.17 | $19.51 | $19.12 | 5,263,476 |
| 2017-10-13 | $20.07 | $20.07 | $19.38 | $19.44 | $19.05 | 3,982,496 |
| 2017-10-12 | $19.77 | $19.93 | $19.33 | $19.80 | $19.40 | 4,545,798 |
| 2017-10-11 | $20.22 | $20.28 | $19.60 | $19.93 | $19.53 | 6,304,874 |
| 2017-10-10 | $20.06 | $20.26 | $19.58 | $19.61 | $19.21 | 4,128,731 |
| 2017-10-09 | $19.99 | $20.03 | $19.65 | $19.73 | $19.33 | 2,819,525 |
| 2017-10-06 | $20.39 | $20.56 | $19.89 | $19.99 | $19.59 | 5,984,454 |
| 2017-10-05 | $20.29 | $20.65 | $20.15 | $20.58 | $20.17 | 6,306,286 |
| 2017-10-04 | $20.13 | $20.54 | $20.06 | $20.21 | $19.80 | 3,935,965 |
| 2017-10-03 | $20.34 | $20.58 | $19.88 | $20.00 | $19.60 | 6,712,957 |
| 2017-10-02 | $19.26 | $20.44 | $19.08 | $20.42 | $20.01 | 6,094,323 |
| 2017-09-29 | $19.68 | $19.73 | $19.36 | $19.57 | $19.18 | 5,212,585 |
| 2017-09-28 | $20.38 | $20.42 | $19.45 | $19.72 | $19.32 | 8,799,747 |
| 2017-09-27 | $19.82 | $20.42 | $19.76 | $20.41 | $20.00 | 7,692,226 |
| 2017-09-26 | $19.16 | $19.81 | $19.04 | $19.78 | $19.38 | 5,024,378 |
| 2017-09-25 | $19.01 | $19.30 | $18.99 | $19.23 | $18.84 | 7,324,258 |
| 2017-09-22 | $18.77 | $19.02 | $18.66 | $18.92 | $18.54 | 4,157,286 |
| 2017-09-21 | $19.03 | $19.12 | $18.59 | $18.80 | $18.42 | 5,131,202 |
| 2017-09-20 | $19.11 | $19.72 | $18.93 | $19.26 | $18.87 | 10,239,153 |
| 2017-09-19 | $19.19 | $19.24 | $18.84 | $19.04 | $18.66 | 5,149,869 |
| 2017-09-18 | $18.52 | $19.31 | $18.52 | $19.14 | $18.75 | 6,637,274 |
| 2017-09-15 | $18.73 | $18.80 | $18.37 | $18.54 | $18.17 | 13,153,854 |
| 2017-09-14 | $18.36 | $18.85 | $18.24 | $18.78 | $18.40 | 9,904,372 |
| 2017-09-13 | $18.12 | $18.55 | $18.04 | $18.25 | $17.86 | 6,732,827 |
| 2017-09-12 | $17.11 | $18.36 | $17.01 | $17.92 | $17.54 | 9,145,605 |
| 2017-09-11 | $16.59 | $17.19 | $16.55 | $16.97 | $16.61 | 8,748,588 |
| 2017-09-08 | $17.58 | $17.61 | $16.00 | $16.58 | $16.23 | 14,322,625 |
| 2017-09-07 | $18.27 | $18.38 | $17.86 | $17.91 | $17.53 | 4,316,708 |
| 2017-09-06 | $18.18 | $18.49 | $18.12 | $18.32 | $17.93 | 6,612,864 |
| 2017-09-05 | $18.00 | $18.46 | $17.81 | $17.95 | $17.57 | 6,032,698 |
| 2017-09-01 | $17.41 | $18.07 | $17.29 | $17.85 | $17.47 | 5,401,124 |
| 2017-08-31 | $17.49 | $17.73 | $17.30 | $17.36 | $16.99 | 5,286,432 |
| 2017-08-30 | $17.31 | $17.53 | $17.00 | $17.36 | $16.99 | 5,036,017 |
| 2017-08-29 | $17.41 | $17.53 | $16.95 | $17.40 | $17.03 | 7,473,637 |
| 2017-08-28 | $18.10 | $18.20 | $17.50 | $17.59 | $17.22 | 7,510,064 |
| 2017-08-25 | $18.65 | $18.69 | $18.11 | $18.17 | $17.78 | 5,544,581 |
| 2017-08-24 | $18.35 | $18.91 | $18.30 | $18.60 | $18.21 | 7,215,116 |
| 2017-08-23 | $17.89 | $18.44 | $17.68 | $18.38 | $17.99 | 6,142,451 |
| 2017-08-22 | $17.75 | $18.00 | $17.74 | $17.96 | $17.58 | 6,016,104 |
| 2017-08-21 | $17.85 | $17.89 | $17.44 | $17.60 | $17.23 | 5,581,156 |
| 2017-08-18 | $17.44 | $18.10 | $17.42 | $17.94 | $17.56 | 6,658,056 |
| 2017-08-17 | $17.47 | $17.96 | $17.44 | $17.46 | $17.09 | 6,237,799 |
| 2017-08-16 | $17.58 | $17.82 | $17.37 | $17.53 | $17.16 | 6,998,432 |
| 2017-08-15 | $16.83 | $17.74 | $16.75 | $17.61 | $17.24 | 9,168,929 |
| 2017-08-14 | $16.79 | $17.50 | $16.77 | $16.92 | $16.56 | 8,497,708 |
| 2017-08-11 | $16.75 | $17.01 | $16.50 | $16.81 | $16.45 | 6,418,366 |
| 2017-08-10 | $16.93 | $17.23 | $16.71 | $16.92 | $16.56 | 6,846,734 |
| 2017-08-09 | $16.98 | $17.30 | $16.67 | $16.83 | $16.47 | 10,423,815 |
| 2017-08-08 | $17.27 | $17.55 | $16.89 | $16.97 | $16.61 | 8,369,021 |
| 2017-08-07 | $17.73 | $17.91 | $17.22 | $17.35 | $16.98 | 9,755,787 |
| 2017-08-04 | $17.76 | $18.09 | $17.48 | $17.88 | $17.50 | 7,388,237 |
| 2017-08-03 | $17.93 | $18.19 | $17.48 | $17.78 | $17.40 | 11,193,653 |
| 2017-08-02 | $19.75 | $19.81 | $17.68 | $17.90 | $17.52 | 25,358,765 |
| 2017-08-01 | $21.03 | $21.10 | $20.23 | $20.30 | $19.87 | 8,547,102 |
| 2017-07-31 | $21.64 | $21.77 | $20.91 | $21.11 | $20.66 | 5,516,052 |
| 2017-07-28 | $22.15 | $22.71 | $21.64 | $21.87 | $21.41 | 4,989,072 |
| 2017-07-27 | $21.82 | $22.27 | $21.60 | $22.22 | $21.75 | 4,630,153 |
| 2017-07-26 | $22.03 | $22.46 | $21.60 | $21.86 | $21.40 | 5,168,774 |
| 2017-07-25 | $20.89 | $22.04 | $20.85 | $21.82 | $21.36 | 8,492,134 |
| 2017-07-24 | $20.88 | $21.00 | $20.34 | $20.42 | $19.99 | 6,934,281 |
| 2017-07-21 | $21.60 | $21.78 | $20.90 | $21.01 | $20.56 | 5,813,509 |
| 2017-07-20 | $22.80 | $22.91 | $21.61 | $21.64 | $21.18 | 6,299,206 |
| 2017-07-19 | $22.15 | $22.62 | $22.02 | $22.58 | $22.10 | 5,464,206 |
| 2017-07-18 | $22.72 | $22.92 | $22.09 | $22.14 | $21.67 | 4,447,889 |
| 2017-07-17 | $22.32 | $22.86 | $22.32 | $22.49 | $22.01 | 3,329,759 |
| 2017-07-14 | $22.27 | $22.56 | $22.23 | $22.31 | $21.84 | 3,833,961 |
| 2017-07-13 | $21.75 | $22.23 | $21.53 | $22.23 | $21.76 | 4,561,654 |
| 2017-07-12 | $22.27 | $22.43 | $21.56 | $21.78 | $21.32 | 5,076,834 |
| 2017-07-11 | $21.88 | $22.44 | $21.59 | $22.14 | $21.67 | 5,531,082 |
| 2017-07-10 | $21.29 | $21.84 | $21.25 | $21.77 | $21.31 | 3,980,101 |
| 2017-07-07 | $21.59 | $21.72 | $21.02 | $21.33 | $20.88 | 4,399,130 |
| 2017-07-06 | $22.22 | $22.36 | $21.56 | $21.69 | $21.23 | 5,350,453 |
| 2017-07-05 | $23.30 | $23.30 | $22.10 | $22.17 | $21.70 | 5,972,712 |
| 2017-07-03 | $23.25 | $23.59 | $23.21 | $23.49 | $22.99 | 2,745,518 |
| 2017-06-30 | $23.57 | $23.84 | $23.11 | $23.17 | $22.68 | 5,098,892 |
| 2017-06-29 | $23.04 | $23.82 | $23.03 | $23.59 | $23.09 | 6,848,411 |
| 2017-06-28 | $22.73 | $23.19 | $22.50 | $22.85 | $22.37 | 4,175,052 |
| 2017-06-27 | $23.02 | $23.23 | $22.56 | $22.65 | $22.17 | 5,886,588 |
| 2017-06-26 | $22.30 | $23.44 | $22.16 | $22.91 | $22.42 | 7,058,907 |
| 2017-06-23 | $21.52 | $22.34 | $21.52 | $22.26 | $21.79 | 7,379,418 |
| 2017-06-22 | $21.29 | $21.61 | $21.11 | $21.43 | $20.98 | 6,785,506 |
| 2017-06-21 | $22.04 | $22.31 | $20.95 | $21.22 | $20.77 | 7,211,227 |
| 2017-06-20 | $21.90 | $22.21 | $21.41 | $22.10 | $21.63 | 5,956,633 |
| 2017-06-19 | $23.20 | $23.37 | $22.11 | $22.19 | $21.72 | 7,668,883 |
| 2017-06-16 | $23.25 | $23.56 | $22.98 | $23.38 | $22.88 | 6,185,754 |
| 2017-06-15 | $22.88 | $23.41 | $22.68 | $23.10 | $22.61 | 5,136,314 |
| 2017-06-14 | $23.80 | $23.82 | $22.71 | $23.18 | $22.69 | 6,247,347 |
| 2017-06-13 | $23.23 | $23.96 | $23.01 | $23.94 | $23.43 | 4,419,198 |
| 2017-06-12 | $23.47 | $23.80 | $22.83 | $23.18 | $22.67 | 5,158,690 |
| 2017-06-09 | $22.21 | $23.47 | $22.09 | $23.17 | $22.66 | 6,432,101 |
| 2017-06-08 | $22.09 | $22.51 | $21.93 | $22.19 | $21.70 | 5,293,738 |
| 2017-06-07 | $22.35 | $22.74 | $21.98 | $22.29 | $21.80 | 6,417,268 |
| 2017-06-06 | $22.00 | $22.60 | $21.84 | $22.53 | $22.03 | 5,398,032 |
| 2017-06-05 | $21.99 | $22.45 | $21.94 | $21.94 | $21.46 | 4,591,989 |
| 2017-06-02 | $22.90 | $23.03 | $21.84 | $22.24 | $21.75 | 8,830,435 |
| 2017-06-01 | $23.17 | $23.46 | $22.85 | $23.14 | $22.63 | 5,954,880 |
| 2017-05-31 | $23.08 | $23.42 | $22.98 | $23.06 | $22.55 | 10,004,582 |
| 2017-05-30 | $23.89 | $23.99 | $23.39 | $23.40 | $22.88 | 4,690,515 |
| 2017-05-26 | $23.79 | $24.30 | $23.64 | $24.20 | $23.67 | 5,459,685 |
| 2017-05-25 | $24.15 | $24.65 | $23.53 | $23.79 | $23.27 | 5,279,095 |
| 2017-05-24 | $24.89 | $25.01 | $23.94 | $24.14 | $23.61 | 7,625,013 |
| 2017-05-23 | $25.30 | $25.43 | $24.98 | $25.09 | $24.54 | 5,624,775 |
| 2017-05-22 | $25.79 | $25.96 | $25.29 | $25.31 | $24.75 | 3,103,628 |
| 2017-05-19 | $24.90 | $25.72 | $24.70 | $25.55 | $24.99 | 6,419,885 |
| 2017-05-18 | $24.86 | $25.27 | $24.73 | $24.74 | $24.20 | 4,443,472 |
| 2017-05-17 | $25.00 | $25.31 | $24.77 | $25.01 | $24.46 | 4,054,250 |
| 2017-05-16 | $25.32 | $25.51 | $25.02 | $25.16 | $24.61 | 4,128,264 |
| 2017-05-15 | $26.10 | $26.19 | $25.25 | $25.32 | $24.76 | 4,341,411 |
| 2017-05-12 | $25.39 | $25.68 | $25.28 | $25.61 | $25.05 | 3,372,455 |
| 2017-05-11 | $25.89 | $25.89 | $25.08 | $25.44 | $24.88 | 4,823,196 |
| 2017-05-10 | $25.45 | $26.01 | $25.23 | $25.49 | $24.93 | 4,690,938 |
| 2017-05-09 | $25.92 | $25.97 | $25.10 | $25.13 | $24.58 | 5,886,566 |
| 2017-05-08 | $26.07 | $26.22 | $25.46 | $25.82 | $25.25 | 3,422,389 |
| 2017-05-05 | $25.58 | $26.28 | $25.32 | $26.22 | $25.64 | 6,039,144 |
| 2017-05-04 | $25.74 | $25.78 | $24.67 | $25.47 | $24.91 | 8,405,508 |
| 2017-05-03 | $26.46 | $26.48 | $25.90 | $26.02 | $25.45 | 4,606,991 |
| 2017-05-02 | $26.50 | $26.98 | $26.31 | $26.53 | $25.95 | 4,075,403 |
| 2017-05-01 | $26.44 | $26.70 | $26.20 | $26.53 | $25.95 | 3,828,802 |
| 2017-04-28 | $27.78 | $27.93 | $26.43 | $26.49 | $25.91 | 7,560,592 |
| 2017-04-27 | $27.28 | $27.65 | $26.86 | $27.35 | $26.75 | 6,680,894 |
| 2017-04-26 | $27.61 | $28.76 | $27.42 | $27.61 | $27.00 | 6,788,763 |
| 2017-04-25 | $27.15 | $27.68 | $26.24 | $27.56 | $26.95 | 11,950,098 |
| 2017-04-24 | $27.60 | $27.69 | $27.19 | $27.23 | $26.63 | 5,516,243 |
| 2017-04-21 | $27.50 | $27.78 | $27.24 | $27.47 | $26.87 | 3,772,655 |
| 2017-04-20 | $27.41 | $27.92 | $27.20 | $27.61 | $27.00 | 3,418,484 |
| 2017-04-19 | $27.73 | $28.14 | $27.22 | $27.34 | $26.74 | 5,306,959 |
| 2017-04-18 | $27.57 | $27.97 | $27.29 | $27.42 | $26.82 | 4,301,979 |
| 2017-04-17 | $27.74 | $28.04 | $27.42 | $27.87 | $27.26 | 5,868,319 |
| 2017-04-13 | $28.62 | $28.68 | $27.66 | $27.77 | $27.16 | 5,942,097 |
| 2017-04-12 | $29.35 | $29.75 | $28.50 | $28.54 | $27.91 | 5,038,793 |
| 2017-04-11 | $29.86 | $29.95 | $29.00 | $29.40 | $28.75 | 3,311,988 |
| 2017-04-10 | $29.55 | $29.95 | $29.40 | $29.88 | $29.22 | 2,659,226 |
| 2017-04-07 | $29.87 | $30.00 | $29.44 | $29.47 | $28.82 | 3,442,809 |
| 2017-04-06 | $29.58 | $29.92 | $29.43 | $29.90 | $29.24 | 4,323,863 |
| 2017-04-05 | $30.15 | $30.30 | $29.15 | $29.40 | $28.75 | 6,734,969 |
| 2017-04-04 | $28.97 | $29.79 | $28.70 | $29.76 | $29.10 | 5,869,636 |
| 2017-04-03 | $29.07 | $29.22 | $28.20 | $28.57 | $27.94 | 4,863,452 |
| 2017-03-31 | $28.88 | $29.70 | $28.65 | $29.10 | $28.46 | 5,958,891 |
| 2017-03-30 | $29.24 | $29.48 | $28.60 | $28.61 | $27.98 | 8,423,111 |
| 2017-03-29 | $28.00 | $28.96 | $27.92 | $28.95 | $28.31 | 6,163,344 |
| 2017-03-28 | $27.94 | $28.24 | $27.45 | $27.79 | $27.18 | 5,676,355 |
| 2017-03-27 | $27.30 | $27.91 | $27.21 | $27.82 | $27.21 | 3,410,540 |
| 2017-03-24 | $27.23 | $27.85 | $27.00 | $27.68 | $27.07 | 4,379,818 |
| 2017-03-23 | $26.95 | $27.41 | $26.71 | $27.23 | $26.63 | 3,771,347 |
| 2017-03-22 | $27.20 | $27.38 | $26.61 | $26.80 | $26.21 | 4,102,892 |
| 2017-03-21 | $27.86 | $28.10 | $27.33 | $27.42 | $26.82 | 4,646,698 |
| 2017-03-20 | $27.39 | $27.80 | $27.08 | $27.72 | $27.11 | 4,970,925 |
| 2017-03-17 | $27.86 | $27.96 | $27.38 | $27.51 | $26.90 | 4,841,089 |
| 2017-03-16 | $28.04 | $28.18 | $27.50 | $27.69 | $27.08 | 4,205,069 |
| 2017-03-15 | $27.71 | $28.25 | $27.28 | $28.10 | $27.48 | 3,707,443 |
| 2017-03-14 | $27.73 | $27.76 | $27.08 | $27.45 | $26.85 | 3,953,047 |
| 2017-03-13 | $27.61 | $28.19 | $27.33 | $28.08 | $27.46 | 5,311,837 |
| 2017-03-10 | $28.12 | $28.39 | $27.42 | $27.53 | $26.90 | 5,971,890 |
| 2017-03-09 | $27.50 | $27.96 | $26.70 | $27.80 | $27.17 | 7,608,473 |
| 2017-03-08 | $27.93 | $28.36 | $27.50 | $27.54 | $26.91 | 6,630,372 |
| 2017-03-07 | $28.38 | $28.48 | $27.65 | $27.91 | $27.28 | 5,949,977 |
| 2017-03-06 | $28.96 | $28.96 | $27.79 | $28.47 | $27.82 | 5,742,579 |
| 2017-03-03 | $27.66 | $27.90 | $27.26 | $27.34 | $26.72 | 2,986,354 |
| 2017-03-02 | $27.72 | $27.93 | $27.24 | $27.47 | $26.85 | 3,830,470 |
| 2017-03-01 | $27.84 | $28.24 | $27.54 | $27.93 | $27.30 | 3,850,113 |
| 2017-02-28 | $27.65 | $27.75 | $27.07 | $27.62 | $26.99 | 3,751,626 |
| 2017-02-27 | $27.58 | $28.21 | $27.26 | $27.72 | $27.09 | 4,424,060 |
| 2017-02-24 | $28.74 | $28.80 | $27.25 | $27.64 | $27.01 | 6,974,621 |
| 2017-02-23 | $30.65 | $30.65 | $27.92 | $28.94 | $28.28 | 9,226,936 |
| 2017-02-22 | $30.18 | $30.62 | $29.87 | $29.93 | $29.25 | 4,833,895 |
| 2017-02-21 | $30.79 | $31.21 | $30.30 | $30.42 | $29.73 | 6,028,278 |
| 2017-02-17 | $31.00 | $31.63 | $30.78 | $31.27 | $30.56 | 6,475,164 |
| 2017-02-16 | $32.98 | $33.07 | $31.00 | $31.24 | $30.53 | 6,373,353 |
| 2017-02-15 | $32.70 | $33.57 | $32.63 | $33.00 | $32.25 | 2,831,219 |
| 2017-02-14 | $32.61 | $32.84 | $32.32 | $32.81 | $32.06 | 3,763,608 |
| 2017-02-13 | $33.08 | $33.14 | $32.51 | $32.53 | $31.79 | 2,905,974 |
| 2017-02-10 | $33.82 | $34.09 | $33.08 | $33.14 | $32.39 | 3,026,181 |
| 2017-02-09 | $33.32 | $33.94 | $33.09 | $33.81 | $33.04 | 2,343,292 |
| 2017-02-08 | $32.88 | $33.35 | $32.11 | $32.89 | $32.14 | 2,414,349 |
| 2017-02-07 | $33.97 | $34.17 | $32.78 | $33.15 | $32.40 | 3,213,457 |
| 2017-02-06 | $34.01 | $34.93 | $33.80 | $33.91 | $33.14 | 3,961,754 |
| 2017-02-03 | $32.59 | $33.50 | $32.37 | $33.47 | $32.71 | 4,602,078 |
| 2017-02-02 | $31.73 | $32.92 | $31.12 | $32.78 | $32.04 | 4,969,442 |
| 2017-02-01 | $32.66 | $32.74 | $31.65 | $31.81 | $31.09 | 4,763,024 |
| 2017-01-31 | $33.02 | $33.18 | $31.80 | $32.34 | $31.61 | 5,044,432 |
| 2017-01-30 | $35.64 | $35.64 | $32.89 | $33.34 | $32.58 | 5,939,285 |
| 2017-01-27 | $34.95 | $36.40 | $34.95 | $35.71 | $34.90 | 6,948,302 |
| 2017-01-26 | $34.12 | $34.45 | $33.68 | $34.44 | $33.66 | 4,387,731 |
| 2017-01-25 | $34.31 | $34.32 | $33.72 | $33.83 | $33.06 | 3,511,471 |
| 2017-01-24 | $34.35 | $34.79 | $34.01 | $34.06 | $33.29 | 5,581,068 |
| 2017-01-23 | $34.50 | $34.80 | $34.01 | $34.14 | $33.36 | 2,566,585 |
| 2017-01-20 | $34.89 | $34.91 | $34.30 | $34.54 | $33.76 | 3,334,429 |
| 2017-01-19 | $34.33 | $34.86 | $34.10 | $34.47 | $33.69 | 3,719,582 |
| 2017-01-18 | $33.10 | $34.75 | $33.05 | $34.35 | $33.57 | 3,134,757 |
| 2017-01-17 | $33.93 | $33.93 | $33.06 | $33.76 | $32.99 | 4,122,022 |
| 2017-01-13 | $33.82 | $34.17 | $33.42 | $33.64 | $32.88 | 2,922,309 |
| 2017-01-12 | $33.88 | $34.59 | $33.57 | $33.99 | $33.22 | 3,769,608 |
| 2017-01-11 | $33.55 | $33.82 | $33.05 | $33.53 | $32.77 | 2,583,077 |
| 2017-01-10 | $33.28 | $33.50 | $32.71 | $33.36 | $32.60 | 3,359,930 |
| 2017-01-09 | $33.80 | $33.88 | $32.61 | $32.76 | $32.02 | 4,131,107 |
| 2017-01-06 | $34.28 | $34.52 | $33.73 | $34.23 | $33.45 | 2,500,387 |
| 2017-01-05 | $33.79 | $34.43 | $33.44 | $34.20 | $33.42 | 5,193,842 |
| 2017-01-04 | $32.44 | $33.65 | $32.44 | $33.55 | $32.79 | 4,448,638 |
| 2017-01-03 | $33.61 | $34.42 | $31.54 | $32.60 | $31.86 | 10,678,281 |
| 2016-12-30 | $34.26 | $34.81 | $34.09 | $34.36 | $33.58 | 2,965,776 |
| 2016-12-29 | $34.23 | $34.77 | $33.87 | $34.26 | $33.48 | 3,033,960 |
| 2016-12-28 | $34.76 | $35.05 | $33.99 | $34.32 | $33.54 | 4,115,285 |
| 2016-12-27 | $34.87 | $35.14 | $34.50 | $34.77 | $33.98 | 2,798,868 |
| 2016-12-23 | $34.25 | $34.92 | $34.07 | $34.70 | $33.91 | 2,140,563 |
| 2016-12-22 | $34.17 | $34.31 | $33.63 | $34.22 | $33.44 | 3,538,508 |
| 2016-12-21 | $34.24 | $34.59 | $33.70 | $34.21 | $33.43 | 4,224,392 |
| 2016-12-20 | $33.77 | $33.99 | $33.01 | $33.24 | $32.48 | 4,092,818 |
| 2016-12-19 | $34.38 | $34.70 | $33.61 | $33.97 | $33.20 | 4,900,054 |
| 2016-12-16 | $34.31 | $34.52 | $33.75 | $34.29 | $33.51 | 8,813,321 |
| 2016-12-15 | $34.56 | $36.02 | $34.06 | $34.66 | $33.87 | 6,392,665 |
| 2016-12-14 | $36.11 | $36.66 | $34.78 | $34.85 | $34.06 | 4,208,996 |
| 2016-12-13 | $36.41 | $36.89 | $35.76 | $36.29 | $35.45 | 4,687,535 |
| 2016-12-12 | $39.56 | $39.64 | $35.68 | $35.97 | $35.13 | 6,334,476 |
| 2016-12-09 | $38.79 | $39.21 | $38.06 | $38.78 | $37.88 | 4,043,047 |
| 2016-12-08 | $38.54 | $38.75 | $37.33 | $38.36 | $37.47 | 3,412,952 |
| 2016-12-07 | $38.77 | $39.64 | $37.83 | $38.22 | $37.33 | 3,541,155 |
| 2016-12-06 | $37.93 | $38.72 | $37.71 | $38.39 | $37.50 | 2,886,053 |
| 2016-12-05 | $37.20 | $39.00 | $37.17 | $38.42 | $37.53 | 5,939,163 |
| 2016-12-02 | $36.34 | $36.66 | $35.63 | $36.36 | $35.51 | 3,669,015 |
| 2016-12-01 | $36.40 | $37.51 | $36.12 | $36.59 | $35.74 | 7,328,980 |
| 2016-11-30 | $38.52 | $38.60 | $34.86 | $35.18 | $34.36 | 8,806,804 |
| 2016-11-29 | $35.67 | $36.82 | $35.14 | $36.37 | $35.52 | 4,623,933 |
| 2016-11-28 | $36.78 | $37.46 | $36.49 | $36.51 | $35.66 | 4,513,842 |
| 2016-11-25 | $36.48 | $36.70 | $35.88 | $36.28 | $35.44 | 1,766,178 |
| 2016-11-23 | $35.20 | $36.79 | $35.06 | $36.78 | $35.92 | 3,040,660 |
| 2016-11-22 | $36.50 | $36.50 | $34.87 | $35.64 | $34.81 | 3,885,296 |
| 2016-11-21 | $34.86 | $36.61 | $34.86 | $36.40 | $35.55 | 6,186,643 |
| 2016-11-18 | $34.55 | $35.14 | $33.93 | $34.02 | $33.23 | 3,318,469 |
| 2016-11-17 | $34.90 | $35.35 | $33.94 | $34.03 | $33.24 | 3,390,223 |
| 2016-11-16 | $34.56 | $35.14 | $34.09 | $34.39 | $33.59 | 3,253,296 |
| 2016-11-15 | $34.08 | $35.40 | $34.08 | $34.69 | $33.88 | 4,328,000 |
| 2016-11-14 | $32.04 | $33.63 | $31.86 | $33.61 | $32.83 | 5,127,987 |
| 2016-11-11 | $32.22 | $32.32 | $31.66 | $31.99 | $31.25 | 4,264,579 |
| 2016-11-10 | $32.66 | $33.29 | $32.42 | $32.45 | $31.69 | 3,303,637 |
| 2016-11-09 | $32.05 | $33.62 | $31.84 | $33.36 | $32.58 | 4,435,112 |
| 2016-11-08 | $33.05 | $33.40 | $31.75 | $31.84 | $31.10 | 5,809,142 |
| 2016-11-07 | $32.70 | $33.76 | $32.32 | $33.62 | $32.84 | 4,733,734 |
| 2016-11-04 | $31.85 | $32.52 | $31.62 | $32.02 | $31.27 | 3,071,335 |
| 2016-11-03 | $32.02 | $32.50 | $31.82 | $31.96 | $31.22 | 2,942,223 |
| 2016-11-02 | $32.07 | $32.55 | $31.20 | $31.92 | $31.18 | 4,665,030 |
| 2016-11-01 | $33.72 | $33.96 | $32.02 | $32.58 | $31.82 | 6,785,242 |
| 2016-10-31 | $35.03 | $35.11 | $33.48 | $33.79 | $33.00 | 4,495,136 |
| 2016-10-28 | $35.48 | $35.93 | $34.45 | $34.51 | $33.71 | 4,035,208 |
| 2016-10-27 | $35.03 | $36.23 | $34.70 | $35.65 | $34.82 | 5,323,223 |
| 2016-10-26 | $36.80 | $36.85 | $33.38 | $34.95 | $34.14 | 11,222,700 |
| 2016-10-25 | $35.81 | $36.32 | $35.65 | $35.89 | $35.05 | 4,286,568 |
| 2016-10-24 | $37.00 | $37.18 | $35.65 | $36.15 | $35.31 | 3,371,950 |
| 2016-10-21 | $38.22 | $38.24 | $37.08 | $37.20 | $36.33 | 3,913,240 |
| 2016-10-20 | $37.84 | $38.73 | $37.53 | $38.59 | $37.69 | 2,747,629 |
| 2016-10-19 | $38.02 | $38.82 | $37.83 | $38.22 | $37.33 | 3,816,934 |
| 2016-10-18 | $38.53 | $38.53 | $37.45 | $38.07 | $37.18 | 2,580,754 |
| 2016-10-17 | $37.85 | $38.29 | $37.03 | $37.75 | $36.87 | 3,981,514 |
| 2016-10-14 | $39.43 | $39.50 | $37.95 | $37.98 | $37.10 | 4,181,896 |
| 2016-10-13 | $37.88 | $39.92 | $37.81 | $39.41 | $38.49 | 6,724,557 |
| 2016-10-12 | $38.29 | $38.48 | $37.82 | $38.04 | $37.15 | 3,621,707 |
| 2016-10-11 | $39.08 | $39.28 | $38.44 | $38.78 | $37.88 | 3,792,632 |
| 2016-10-10 | $39.57 | $40.20 | $39.18 | $39.24 | $38.33 | 5,124,906 |
| 2016-10-07 | $39.15 | $39.45 | $38.63 | $39.26 | $38.35 | 7,107,457 |
| 2016-10-06 | $39.13 | $39.35 | $38.06 | $38.45 | $37.56 | 3,702,454 |
| 2016-10-05 | $39.27 | $39.43 | $38.19 | $39.00 | $38.09 | 4,624,927 |
| 2016-10-04 | $39.24 | $39.24 | $38.51 | $39.05 | $38.14 | 3,266,552 |
| 2016-10-03 | $38.79 | $39.25 | $38.46 | $39.11 | $38.20 | 3,610,034 |
| 2016-09-30 | $37.88 | $38.79 | $37.42 | $38.75 | $37.85 | 4,425,039 |
| 2016-09-29 | $38.31 | $38.67 | $37.16 | $37.56 | $36.69 | 4,262,639 |
| 2016-09-28 | $37.45 | $39.00 | $36.76 | $38.62 | $37.72 | 6,159,815 |
| 2016-09-27 | $37.96 | $37.96 | $36.75 | $36.97 | $36.11 | 4,375,091 |
| 2016-09-26 | $38.50 | $39.32 | $38.32 | $38.53 | $37.63 | 3,464,494 |
| 2016-09-23 | $38.33 | $39.10 | $37.42 | $38.16 | $37.27 | 4,609,489 |
| 2016-09-22 | $38.65 | $39.04 | $37.82 | $38.33 | $37.44 | 4,600,261 |
| 2016-09-21 | $37.25 | $38.33 | $36.95 | $38.26 | $37.37 | 8,387,372 |
| 2016-09-20 | $37.53 | $37.73 | $36.58 | $36.58 | $35.73 | 7,109,390 |
| 2016-09-19 | $38.00 | $38.00 | $36.99 | $37.15 | $36.29 | 5,598,692 |
| 2016-09-16 | $37.87 | $38.39 | $36.95 | $37.38 | $36.51 | 15,399,118 |
| 2016-09-15 | $39.29 | $40.06 | $38.56 | $39.37 | $38.45 | 4,564,292 |
| 2016-09-14 | $41.16 | $42.03 | $39.06 | $39.29 | $38.38 | 5,737,209 |
| 2016-09-13 | $42.52 | $42.80 | $41.29 | $41.42 | $40.44 | 5,078,259 |
| 2016-09-12 | $41.99 | $43.04 | $41.52 | $42.92 | $41.90 | 3,292,838 |
| 2016-09-09 | $42.63 | $43.60 | $42.24 | $42.24 | $41.24 | 2,907,983 |
| 2016-09-08 | $41.45 | $43.29 | $41.37 | $43.07 | $42.05 | 3,941,220 |
| 2016-09-07 | $42.50 | $42.50 | $41.34 | $41.81 | $40.82 | 2,333,318 |
| 2016-09-06 | $40.45 | $41.72 | $40.29 | $41.58 | $40.59 | 2,481,525 |
| 2016-09-02 | $39.52 | $40.80 | $39.47 | $40.47 | $39.51 | 2,733,306 |
| 2016-09-01 | $38.00 | $39.29 | $38.00 | $39.07 | $38.14 | 2,397,122 |
| 2016-08-31 | $39.48 | $39.64 | $38.37 | $38.57 | $37.65 | 2,210,222 |
| 2016-08-30 | $40.05 | $41.05 | $39.50 | $39.72 | $38.78 | 2,518,624 |
| 2016-08-29 | $39.53 | $40.09 | $39.28 | $39.78 | $38.83 | 1,767,491 |
| 2016-08-26 | $40.43 | $41.02 | $39.50 | $39.65 | $38.71 | 2,123,943 |
| 2016-08-25 | $40.41 | $40.87 | $40.04 | $40.12 | $39.17 | 1,767,682 |
| 2016-08-24 | $40.97 | $41.16 | $40.32 | $40.42 | $39.46 | 2,727,174 |
| 2016-08-23 | $39.28 | $41.50 | $39.25 | $41.26 | $40.28 | 3,089,130 |
| 2016-08-22 | $40.00 | $40.27 | $39.25 | $39.43 | $38.49 | 2,239,026 |
| 2016-08-19 | $40.53 | $40.85 | $39.62 | $40.40 | $39.44 | 3,036,465 |
| 2016-08-18 | $39.19 | $40.82 | $38.91 | $40.79 | $39.82 | 3,043,978 |
| 2016-08-17 | $39.15 | $39.56 | $38.46 | $38.84 | $37.92 | 2,147,877 |
| 2016-08-16 | $39.23 | $39.54 | $38.20 | $39.19 | $38.26 | 2,512,255 |
| 2016-08-15 | $38.80 | $39.55 | $38.53 | $39.14 | $38.21 | 2,337,729 |
| 2016-08-12 | $38.89 | $39.15 | $38.46 | $38.75 | $37.83 | 2,443,413 |
| 2016-08-11 | $38.32 | $39.13 | $37.92 | $38.51 | $37.59 | 3,095,309 |
| 2016-08-10 | $38.98 | $39.21 | $38.05 | $38.16 | $37.25 | 4,315,426 |
| 2016-08-09 | $40.64 | $41.01 | $38.83 | $38.84 | $37.92 | 3,491,656 |
| 2016-08-08 | $40.10 | $41.81 | $40.03 | $40.69 | $39.72 | 2,398,759 |
| 2016-08-05 | $40.17 | $40.29 | $39.32 | $40.01 | $39.06 | 2,302,620 |
| 2016-08-04 | $40.36 | $41.08 | $39.89 | $40.11 | $39.16 | 2,592,496 |
| 2016-08-03 | $39.16 | $40.64 | $38.63 | $40.64 | $39.67 | 3,009,885 |
| 2016-08-02 | $39.16 | $39.58 | $38.29 | $38.93 | $38.00 | 2,621,106 |
| 2016-08-01 | $39.95 | $39.95 | $38.60 | $39.12 | $38.19 | 3,928,061 |
| 2016-07-29 | $40.19 | $40.67 | $39.66 | $40.31 | $39.35 | 2,624,508 |
| 2016-07-28 | $40.70 | $41.89 | $39.84 | $40.75 | $39.78 | 3,640,039 |
| 2016-07-27 | $42.48 | $43.01 | $39.05 | $40.48 | $39.52 | 7,695,813 |
| 2016-07-26 | $40.79 | $41.93 | $40.44 | $41.87 | $40.87 | 3,733,156 |
| 2016-07-25 | $40.83 | $41.26 | $40.38 | $41.02 | $40.04 | 2,920,852 |
| 2016-07-22 | $41.21 | $42.02 | $40.68 | $41.13 | $40.15 | 3,339,873 |
| 2016-07-21 | $42.00 | $43.18 | $40.65 | $40.70 | $39.73 | 3,982,352 |
| 2016-07-20 | $42.86 | $42.94 | $41.45 | $41.98 | $40.98 | 2,164,799 |
| 2016-07-19 | $43.45 | $44.01 | $42.84 | $43.39 | $42.36 | 1,954,061 |
| 2016-07-18 | $42.99 | $43.63 | $42.44 | $43.56 | $42.52 | 1,725,984 |
| 2016-07-15 | $43.13 | $43.91 | $42.55 | $43.10 | $42.08 | 2,624,921 |
| 2016-07-14 | $45.07 | $45.16 | $42.72 | $43.02 | $42.00 | 3,035,801 |
| 2016-07-13 | $44.91 | $45.01 | $43.27 | $44.09 | $43.04 | 2,672,778 |
| 2016-07-12 | $44.43 | $45.76 | $44.20 | $44.75 | $43.69 | 2,726,241 |
| 2016-07-11 | $44.48 | $44.68 | $43.41 | $43.44 | $42.41 | 2,328,787 |
| 2016-07-08 | $43.62 | $44.91 | $43.36 | $44.13 | $43.08 | 3,564,653 |
| 2016-07-07 | $43.84 | $44.38 | $42.25 | $42.55 | $41.54 | 3,335,430 |
| 2016-07-06 | $41.97 | $43.32 | $41.68 | $43.02 | $42.00 | 3,290,959 |
| 2016-07-05 | $43.31 | $43.53 | $40.82 | $42.25 | $41.25 | 3,831,066 |
| 2016-07-01 | $43.43 | $44.56 | $43.07 | $44.48 | $43.42 | 2,714,035 |
| 2016-06-30 | $43.75 | $44.14 | $42.76 | $43.14 | $42.11 | 3,670,138 |
| 2016-06-29 | $45.14 | $45.56 | $43.78 | $43.99 | $42.94 | 4,365,968 |
| 2016-06-28 | $43.65 | $44.86 | $43.46 | $44.52 | $43.46 | 4,671,241 |
| 2016-06-27 | $42.89 | $43.73 | $41.82 | $42.49 | $41.48 | 3,230,004 |
| 2016-06-24 | $43.20 | $44.78 | $43.00 | $43.32 | $42.29 | 3,404,648 |
| 2016-06-23 | $45.73 | $46.22 | $45.17 | $45.44 | $44.36 | 2,586,491 |
| 2016-06-22 | $46.62 | $46.62 | $45.06 | $45.45 | $44.37 | 2,838,472 |
| 2016-06-21 | $44.96 | $46.96 | $44.72 | $46.45 | $45.35 | 3,560,127 |
| 2016-06-20 | $45.13 | $45.77 | $44.41 | $45.23 | $44.15 | 2,960,620 |
| 2016-06-17 | $43.31 | $44.68 | $43.31 | $44.30 | $43.25 | 5,039,007 |
| 2016-06-16 | $42.65 | $43.24 | $41.16 | $42.84 | $41.82 | 3,376,566 |
| 2016-06-15 | $43.17 | $44.25 | $42.80 | $43.06 | $42.04 | 2,913,115 |
| 2016-06-14 | $43.17 | $44.03 | $41.66 | $43.19 | $42.16 | 3,595,923 |
| 2016-06-13 | $43.12 | $44.36 | $42.70 | $43.54 | $42.50 | 3,323,398 |
| 2016-06-10 | $45.42 | $46.06 | $43.13 | $43.22 | $42.17 | 3,872,048 |
| 2016-06-09 | $43.98 | $46.32 | $43.74 | $46.21 | $45.09 | 3,994,104 |
| 2016-06-08 | $46.30 | $46.52 | $44.13 | $44.47 | $43.39 | 4,668,630 |
| 2016-06-07 | $45.09 | $46.57 | $44.88 | $46.22 | $45.10 | 3,845,326 |
| 2016-06-06 | $43.76 | $45.21 | $43.76 | $45.04 | $43.95 | 3,580,679 |
| 2016-06-03 | $43.26 | $43.99 | $42.61 | $43.24 | $42.19 | 2,724,462 |
| 2016-06-02 | $42.56 | $43.39 | $41.93 | $43.26 | $42.21 | 3,289,392 |
| 2016-06-01 | $42.66 | $43.59 | $42.26 | $43.10 | $42.06 | 3,199,803 |
| 2016-05-31 | $41.71 | $43.27 | $41.71 | $42.59 | $41.56 | 4,042,177 |
| 2016-05-27 | $41.58 | $42.02 | $40.93 | $41.36 | $40.36 | 3,030,140 |
| 2016-05-26 | $43.50 | $44.12 | $41.53 | $41.61 | $40.60 | 4,565,843 |
| 2016-05-25 | $41.79 | $43.34 | $41.61 | $43.00 | $41.96 | 4,714,435 |
| 2016-05-24 | $41.33 | $41.60 | $40.09 | $41.32 | $40.32 | 3,072,721 |
| 2016-05-23 | $40.32 | $41.49 | $40.00 | $41.25 | $40.25 | 2,654,239 |
| 2016-05-20 | $40.30 | $40.57 | $39.33 | $40.38 | $39.40 | 3,949,320 |
| 2016-05-19 | $38.08 | $40.77 | $37.84 | $39.95 | $38.98 | 6,230,234 |
| 2016-05-18 | $39.61 | $40.69 | $38.60 | $38.73 | $37.79 | 6,516,205 |
| 2016-05-17 | $37.84 | $39.28 | $37.09 | $39.28 | $38.33 | 11,821,546 |
| 2016-05-16 | $40.70 | $41.95 | $37.43 | $37.69 | $36.78 | 19,079,966 |
| 2016-05-13 | $41.95 | $43.29 | $41.66 | $42.01 | $40.99 | 3,299,201 |
| 2016-05-12 | $43.75 | $44.25 | $41.91 | $42.26 | $41.24 | 2,958,146 |
| 2016-05-11 | $42.82 | $43.35 | $41.73 | $43.15 | $42.10 | 3,978,876 |
| 2016-05-10 | $42.20 | $43.15 | $41.75 | $43.12 | $42.08 | 2,562,900 |
| 2016-05-09 | $41.26 | $42.10 | $40.35 | $41.70 | $40.69 | 3,508,132 |
| 2016-05-06 | $41.62 | $43.51 | $41.50 | $41.91 | $40.89 | 4,664,098 |
| 2016-05-05 | $43.30 | $43.43 | $41.61 | $42.42 | $41.39 | 2,790,005 |
| 2016-05-04 | $42.70 | $43.38 | $40.61 | $41.77 | $40.76 | 3,882,335 |
| 2016-05-03 | $42.78 | $43.29 | $41.22 | $42.17 | $41.15 | 4,398,054 |
| 2016-05-02 | $43.67 | $44.08 | $42.62 | $43.54 | $42.49 | 5,381,313 |
| 2016-04-29 | $42.28 | $44.68 | $41.61 | $44.11 | $43.04 | 6,345,688 |
| 2016-04-28 | $41.40 | $42.68 | $40.53 | $40.75 | $39.76 | 5,218,847 |
| 2016-04-27 | $39.92 | $42.09 | $39.79 | $41.88 | $40.87 | 5,206,388 |
| 2016-04-26 | $38.69 | $39.93 | $38.18 | $39.73 | $38.77 | 3,000,123 |
| 2016-04-25 | $39.39 | $39.85 | $38.47 | $39.00 | $38.06 | 3,821,373 |
| 2016-04-22 | $37.47 | $39.97 | $37.47 | $39.75 | $38.79 | 4,693,924 |
| 2016-04-21 | $38.76 | $38.76 | $36.97 | $37.17 | $36.27 | 3,579,347 |
| 2016-04-20 | $38.20 | $38.81 | $37.80 | $38.42 | $37.49 | 3,639,341 |
| 2016-04-19 | $37.55 | $38.52 | $37.43 | $38.28 | $37.35 | 4,369,423 |
| 2016-04-18 | $35.76 | $37.58 | $35.44 | $37.08 | $36.18 | 3,908,563 |
| 2016-04-15 | $36.31 | $37.43 | $35.81 | $37.20 | $36.30 | 3,805,853 |
| 2016-04-14 | $37.79 | $37.88 | $35.79 | $36.98 | $36.08 | 5,650,188 |
| 2016-04-13 | $38.01 | $39.76 | $37.64 | $37.75 | $36.84 | 11,751,166 |
| 2016-04-12 | $35.23 | $38.51 | $34.63 | $38.01 | $37.09 | 8,459,987 |
| 2016-04-11 | $34.99 | $35.38 | $34.42 | $34.80 | $33.96 | 4,584,412 |
| 2016-04-08 | $34.12 | $35.05 | $33.56 | $34.92 | $34.07 | 6,537,155 |
| 2016-04-07 | $31.64 | $32.98 | $31.53 | $32.83 | $32.03 | 3,814,802 |
| 2016-04-06 | $31.91 | $32.43 | $31.11 | $31.78 | $31.01 | 4,773,662 |
| 2016-04-05 | $32.70 | $32.78 | $31.34 | $31.64 | $30.87 | 3,620,814 |
| 2016-04-04 | $32.86 | $34.91 | $32.86 | $33.04 | $32.24 | 4,274,201 |
| 2016-04-01 | $31.67 | $32.75 | $31.34 | $32.45 | $31.66 | 2,718,981 |
| 2016-03-31 | $32.44 | $33.47 | $32.06 | $32.38 | $31.60 | 2,785,261 |
| 2016-03-30 | $33.59 | $34.28 | $32.11 | $32.36 | $31.58 | 2,415,643 |
| 2016-03-29 | $31.03 | $33.37 | $30.78 | $33.15 | $32.35 | 3,921,495 |
| 2016-03-28 | $30.85 | $32.06 | $30.58 | $31.84 | $31.07 | 2,848,371 |
| 2016-03-24 | $30.00 | $31.09 | $29.38 | $30.72 | $29.98 | 5,286,659 |
| 2016-03-23 | $32.18 | $32.77 | $31.15 | $31.18 | $30.42 | 3,096,040 |
| 2016-03-22 | $32.43 | $33.32 | $32.14 | $32.78 | $31.99 | 2,833,211 |
| 2016-03-21 | $33.20 | $33.83 | $32.00 | $32.93 | $32.13 | 3,626,231 |
| 2016-03-18 | $34.42 | $34.49 | $33.27 | $33.95 | $33.13 | 6,786,699 |
| 2016-03-17 | $33.92 | $33.92 | $32.75 | $33.62 | $32.81 | 4,339,831 |
| 2016-03-16 | $32.05 | $33.52 | $31.81 | $33.44 | $32.63 | 4,600,254 |
| 2016-03-15 | $30.21 | $32.08 | $29.92 | $31.83 | $31.06 | 3,712,086 |
| 2016-03-14 | $30.11 | $31.04 | $29.72 | $30.66 | $29.92 | 3,442,806 |
| 2016-03-11 | $30.62 | $31.49 | $30.06 | $31.11 | $30.36 | 4,109,794 |
| 2016-03-10 | $28.93 | $30.27 | $28.24 | $30.03 | $29.28 | 4,169,824 |
| 2016-03-09 | $30.68 | $30.70 | $28.76 | $29.55 | $28.82 | 7,094,717 |
| 2016-03-08 | $33.48 | $33.50 | $29.69 | $29.90 | $29.16 | 6,331,803 |
| 2016-03-07 | $32.21 | $36.86 | $32.09 | $33.75 | $32.91 | 13,767,640 |
| 2016-03-04 | $31.58 | $34.41 | $29.70 | $32.32 | $31.52 | 15,862,742 |
| 2016-03-03 | $28.40 | $30.90 | $28.09 | $30.73 | $29.97 | 9,984,978 |
| 2016-03-02 | $25.27 | $28.56 | $25.27 | $28.46 | $27.75 | 7,978,828 |
| 2016-03-01 | $23.48 | $25.75 | $22.75 | $25.74 | $25.10 | 7,246,388 |
| 2016-02-29 | $24.08 | $24.45 | $22.72 | $23.73 | $23.14 | 8,732,197 |
| 2016-02-26 | $24.04 | $24.74 | $21.69 | $23.89 | $23.30 | 9,291,693 |
| 2016-02-25 | $23.24 | $23.99 | $22.42 | $23.35 | $22.77 | 5,734,117 |
| 2016-02-24 | $22.09 | $23.43 | $21.93 | $23.36 | $22.78 | 4,645,332 |
| 2016-02-23 | $24.33 | $24.40 | $22.06 | $22.61 | $22.05 | 6,264,385 |
| 2016-02-22 | $24.34 | $25.71 | $23.79 | $24.89 | $24.27 | 6,139,996 |
| 2016-02-19 | $25.43 | $25.55 | $23.49 | $23.74 | $23.15 | 7,401,079 |
| 2016-02-18 | $27.52 | $27.53 | $25.33 | $26.04 | $25.39 | 5,224,720 |
| 2016-02-17 | $26.90 | $28.10 | $26.02 | $26.84 | $26.17 | 5,916,945 |
| 2016-02-16 | $27.53 | $27.81 | $24.90 | $26.04 | $25.39 | 5,654,550 |
| 2016-02-12 | $27.04 | $27.74 | $25.86 | $27.43 | $26.75 | 4,524,790 |
| 2016-02-11 | $26.20 | $27.12 | $25.49 | $26.91 | $26.24 | 5,187,084 |
| 2016-02-10 | $27.85 | $28.36 | $26.88 | $27.00 | $26.33 | 5,878,923 |
| 2016-02-09 | $29.90 | $30.24 | $27.59 | $28.04 | $27.34 | 5,586,833 |
| 2016-02-08 | $30.09 | $31.94 | $29.79 | $30.66 | $29.90 | 8,696,034 |
| 2016-02-05 | $29.44 | $30.92 | $28.60 | $30.56 | $29.80 | 7,113,533 |
| 2016-02-04 | $28.93 | $30.94 | $28.00 | $29.82 | $29.08 | 9,319,271 |
| 2016-02-03 | $27.60 | $29.44 | $26.04 | $28.72 | $28.01 | 6,156,922 |
| 2016-02-02 | $27.10 | $27.76 | $26.42 | $26.99 | $26.32 | 4,820,157 |
| 2016-02-01 | $28.45 | $28.93 | $27.19 | $28.26 | $27.56 | 5,342,591 |
| 2016-01-29 | $28.21 | $30.14 | $27.77 | $29.56 | $28.83 | 5,994,422 |
| 2016-01-28 | $28.13 | $28.77 | $26.60 | $27.85 | $27.16 | 5,144,609 |
| 2016-01-27 | $27.34 | $29.15 | $26.70 | $27.24 | $26.56 | 7,228,583 |
| 2016-01-26 | $25.78 | $27.50 | $25.15 | $27.38 | $26.70 | 4,349,470 |
| 2016-01-25 | $25.73 | $26.43 | $24.49 | $24.90 | $24.28 | 5,398,627 |
| 2016-01-22 | $27.05 | $28.14 | $25.29 | $26.50 | $25.84 | 9,310,246 |
| 2016-01-21 | $21.97 | $26.40 | $21.81 | $26.03 | $25.38 | 11,831,972 |
| 2016-01-20 | $19.88 | $22.11 | $19.21 | $21.99 | $21.44 | 9,379,225 |
| 2016-01-19 | $21.91 | $22.16 | $20.24 | $20.45 | $19.94 | 7,725,169 |
| 2016-01-15 | $21.93 | $22.76 | $21.16 | $21.85 | $21.31 | 10,993,310 |
| 2016-01-14 | $24.27 | $24.37 | $22.48 | $23.14 | $22.57 | 10,576,099 |
| 2016-01-13 | $23.61 | $24.26 | $23.20 | $23.91 | $23.32 | 9,841,837 |
| 2016-01-12 | $25.59 | $25.62 | $22.67 | $23.25 | $22.67 | 9,464,284 |
| 2016-01-11 | $25.59 | $25.78 | $24.54 | $24.97 | $24.35 | 8,084,816 |
| 2016-01-08 | $24.24 | $26.11 | $24.11 | $25.75 | $25.11 | 7,192,609 |
| 2016-01-07 | $23.34 | $25.05 | $23.33 | $24.10 | $23.50 | 7,871,727 |
| 2016-01-06 | $24.84 | $25.02 | $23.69 | $24.03 | $23.43 | 6,633,562 |
| 2016-01-05 | $25.70 | $25.87 | $24.76 | $25.67 | $25.03 | 7,595,967 |
| 2016-01-04 | $24.59 | $25.86 | $24.35 | $25.75 | $25.11 | 5,801,006 |
| 2015-12-31 | $22.97 | $24.87 | $22.97 | $24.61 | $24.00 | 6,234,982 |
| 2015-12-30 | $23.76 | $24.59 | $22.87 | $22.94 | $22.37 | 5,889,334 |
| 2015-12-29 | $24.99 | $25.45 | $24.03 | $24.56 | $23.95 | 5,023,821 |
| 2015-12-28 | $24.08 | $24.64 | $23.72 | $24.30 | $23.70 | 4,569,599 |
| 2015-12-24 | $24.17 | $24.97 | $24.15 | $24.40 | $23.79 | 3,056,454 |
| 2015-12-23 | $22.49 | $24.28 | $22.49 | $24.18 | $23.58 | 7,821,349 |
| 2015-12-22 | $21.30 | $22.17 | $21.30 | $21.84 | $21.30 | 7,083,762 |
| 2015-12-21 | $21.35 | $21.78 | $20.79 | $21.41 | $20.88 | 12,131,066 |
| 2015-12-18 | $21.51 | $22.09 | $21.29 | $21.33 | $20.80 | 8,279,846 |
| 2015-12-17 | $21.86 | $21.86 | $20.84 | $21.17 | $20.64 | 7,482,261 |
| 2015-12-16 | $21.54 | $22.13 | $21.08 | $21.63 | $21.09 | 8,983,512 |
| 2015-12-15 | $22.12 | $22.57 | $21.25 | $21.68 | $21.14 | 8,787,889 |
| 2015-12-14 | $22.07 | $22.15 | $21.22 | $21.86 | $21.32 | 11,302,464 |
| 2015-12-11 | $24.89 | $24.89 | $22.62 | $22.75 | $22.18 | 6,762,075 |
| 2015-12-10 | $25.93 | $26.62 | $25.30 | $25.41 | $24.74 | 5,285,854 |
| 2015-12-09 | $26.25 | $26.91 | $25.59 | $26.14 | $25.45 | 5,462,426 |
| 2015-12-08 | $24.89 | $26.10 | $24.57 | $25.75 | $25.07 | 5,594,558 |
| 2015-12-07 | $26.97 | $27.23 | $25.56 | $25.75 | $25.07 | 6,392,944 |
| 2015-12-04 | $27.58 | $28.27 | $26.61 | $27.74 | $27.00 | 4,404,316 |
| 2015-12-03 | $28.93 | $29.60 | $27.84 | $28.16 | $27.41 | 4,149,995 |
| 2015-12-02 | $28.32 | $29.20 | $27.44 | $28.86 | $28.09 | 5,451,904 |
| 2015-12-01 | $28.41 | $28.93 | $28.20 | $28.55 | $27.79 | 3,848,434 |
| 2015-11-30 | $28.81 | $29.61 | $28.17 | $28.58 | $27.82 | 4,775,697 |
| 2015-11-27 | $29.76 | $29.93 | $28.38 | $28.50 | $27.74 | 2,988,601 |
| 2015-11-25 | $30.29 | $30.84 | $29.52 | $30.28 | $29.48 | 3,472,037 |
| 2015-11-24 | $31.12 | $31.55 | $30.30 | $30.78 | $29.96 | 4,458,311 |
| 2015-11-23 | $30.35 | $31.45 | $30.00 | $30.82 | $30.00 | 4,362,191 |
| 2015-11-20 | $31.52 | $31.70 | $30.12 | $30.41 | $29.60 | 7,575,193 |
| 2015-11-19 | $31.76 | $32.07 | $30.94 | $31.70 | $30.86 | 3,983,818 |
| 2015-11-18 | $33.15 | $33.74 | $30.92 | $32.04 | $31.19 | 5,400,143 |
| 2015-11-17 | $34.50 | $34.50 | $32.82 | $33.00 | $32.12 | 4,916,014 |
| 2015-11-16 | $31.85 | $34.66 | $31.56 | $34.62 | $33.70 | 5,624,264 |
| 2015-11-13 | $29.51 | $31.89 | $29.19 | $31.72 | $30.88 | 5,280,658 |
| 2015-11-12 | $29.75 | $30.26 | $29.03 | $29.66 | $28.87 | 6,263,048 |
| 2015-11-11 | $32.06 | $32.06 | $29.21 | $30.03 | $29.23 | 4,547,899 |
| 2015-11-10 | $33.20 | $33.57 | $31.82 | $32.14 | $31.29 | 3,969,707 |
| 2015-11-09 | $34.36 | $34.88 | $33.19 | $33.29 | $32.41 | 4,159,749 |
| 2015-11-06 | $34.85 | $35.71 | $33.95 | $34.41 | $33.50 | 4,441,958 |
| 2015-11-05 | $33.90 | $36.23 | $33.67 | $35.38 | $34.44 | 5,911,974 |
| 2015-11-04 | $34.60 | $35.00 | $32.76 | $34.08 | $33.17 | 9,134,490 |
| 2015-11-03 | $31.35 | $31.98 | $30.82 | $30.99 | $30.17 | 4,560,097 |
| 2015-11-02 | $30.40 | $31.99 | $30.03 | $31.36 | $30.53 | 4,499,638 |
| 2015-10-30 | $29.79 | $30.55 | $28.44 | $30.44 | $29.63 | 6,842,585 |
| 2015-10-29 | $31.95 | $31.95 | $27.55 | $29.64 | $28.85 | 6,879,524 |
| 2015-10-28 | $28.72 | $30.10 | $28.00 | $28.83 | $28.06 | 6,868,939 |
| 2015-10-27 | $28.47 | $29.02 | $27.83 | $28.77 | $28.01 | 6,812,386 |
| 2015-10-26 | $31.23 | $31.36 | $28.89 | $29.02 | $28.25 | 7,567,132 |
| 2015-10-23 | $32.05 | $32.14 | $30.35 | $31.32 | $30.49 | 6,195,433 |
| 2015-10-22 | $33.45 | $33.68 | $31.55 | $32.31 | $31.45 | 5,022,388 |
| 2015-10-21 | $35.53 | $35.71 | $33.08 | $33.30 | $32.42 | 4,361,472 |
| 2015-10-20 | $34.54 | $36.71 | $34.35 | $35.88 | $34.93 | 3,794,951 |
| 2015-10-19 | $34.54 | $35.12 | $34.31 | $34.49 | $33.57 | 2,739,806 |
| 2015-10-16 | $34.92 | $35.30 | $33.93 | $34.99 | $34.06 | 2,530,486 |
| 2015-10-15 | $34.15 | $34.94 | $33.44 | $34.82 | $33.90 | 3,369,518 |
| 2015-10-14 | $33.44 | $34.53 | $33.29 | $34.22 | $33.31 | 2,743,393 |
| 2015-10-13 | $33.38 | $34.47 | $33.11 | $33.41 | $32.52 | 3,675,615 |
| 2015-10-12 | $36.08 | $36.15 | $33.74 | $34.48 | $33.56 | 4,173,166 |
| 2015-10-09 | $37.59 | $37.73 | $35.73 | $36.05 | $35.09 | 3,947,276 |
| 2015-10-08 | $36.55 | $37.59 | $36.08 | $37.41 | $36.42 | 2,896,599 |
| 2015-10-07 | $37.21 | $37.61 | $35.45 | $36.63 | $35.66 | 3,520,606 |
| 2015-10-06 | $34.24 | $36.27 | $33.91 | $36.21 | $35.25 | 4,331,168 |
| 2015-10-05 | $33.31 | $34.60 | $33.30 | $34.32 | $33.41 | 3,092,591 |
| 2015-10-02 | $31.11 | $32.78 | $30.83 | $32.76 | $31.89 | 4,326,460 |
| 2015-10-01 | $32.86 | $35.13 | $30.97 | $31.55 | $30.71 | 5,635,946 |
| 2015-09-30 | $31.44 | $32.32 | $31.05 | $32.12 | $31.27 | 4,755,704 |
| 2015-09-29 | $31.85 | $32.19 | $30.33 | $31.07 | $30.24 | 5,402,384 |
| 2015-09-28 | $34.64 | $34.88 | $31.81 | $31.85 | $31.00 | 4,295,088 |
| 2015-09-25 | $35.25 | $35.36 | $34.71 | $34.99 | $34.06 | 3,140,643 |
| 2015-09-24 | $34.45 | $35.41 | $33.93 | $34.86 | $33.93 | 3,683,847 |
| 2015-09-23 | $35.27 | $35.36 | $34.31 | $34.65 | $33.73 | 3,343,224 |
| 2015-09-22 | $35.31 | $36.22 | $34.98 | $35.09 | $34.16 | 3,425,790 |
| 2015-09-21 | $36.08 | $36.64 | $35.61 | $35.91 | $34.96 | 3,040,678 |
| 2015-09-18 | $38.10 | $38.21 | $35.80 | $36.05 | $35.09 | 6,265,925 |
| 2015-09-17 | $38.83 | $40.06 | $37.85 | $38.98 | $37.94 | 3,693,672 |
| 2015-09-16 | $36.88 | $38.93 | $36.62 | $38.87 | $37.84 | 3,766,032 |
| 2015-09-15 | $36.20 | $37.32 | $35.78 | $36.61 | $35.64 | 3,151,038 |
| 2015-09-14 | $36.22 | $36.52 | $35.78 | $36.05 | $35.09 | 4,177,311 |
| 2015-09-11 | $35.55 | $36.49 | $35.27 | $36.48 | $35.51 | 3,441,889 |
| 2015-09-10 | $36.05 | $36.43 | $35.54 | $36.05 | $35.05 | 3,970,091 |
| 2015-09-09 | $36.38 | $37.90 | $35.75 | $35.94 | $34.95 | 4,035,539 |
| 2015-09-08 | $37.09 | $37.43 | $36.02 | $36.16 | $35.16 | 3,581,187 |
| 2015-09-04 | $37.71 | $37.91 | $36.41 | $36.50 | $35.49 | 4,002,717 |
| 2015-09-03 | $38.18 | $39.51 | $37.47 | $38.37 | $37.31 | 4,524,218 |
| 2015-09-02 | $38.48 | $38.76 | $37.02 | $38.08 | $37.03 | 3,345,049 |
| 2015-09-01 | $37.24 | $39.18 | $37.24 | $37.96 | $36.91 | 5,395,891 |
Range Resources Corp (RRC) News Headlines
.jpg)
Expand Energy on track to boost US natgas output to meet growing demand
None
reuters.com Feb. 27, 2025.jpg)
Recent Range Resources Corp (RRC) News
Similar Companies to Range Resources Corp (RRC) 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 |