ProShares UltraShort Bloomberg Crude Oil (SCO) Exchange: NYSE ARCA
Data as of May 2, 2025
$19.63 ($-0.97) -4.71%
ProShares UltraShort Bloomberg Crude Oil - Daily Information
Click for more stock information on ProShares UltraShort Bloomberg Crude Oil.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $20.26 |
| Previous Close | $19.63 |
| High | $20.33 |
| Low | $19.33 |
| Adjusted Open | $20.26 |
| Previous Adjusted Close | $19.63 |
| Adjusted High | $20.33 |
| Adjusted Low | $19.33 |
About ProShares UltraShort Bloomberg Crude Oil (SCO)
Historical ETF prices for ProShares UltraShort DJ-AIG Crude Oil ETF (SCO). No Description Available
Invest in ProShares UltraShort Bloomberg Crude Oil (SCO)
Historical Stock Data for ProShares UltraShort Bloomberg Crude Oil (SCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $20.26 | $20.33 | $19.33 | $19.63 | $19.63 | 1,068,982 |
| 2025-04-16 | $20.97 | $20.98 | $20.48 | $20.60 | $20.60 | 834,320 |
| 2025-04-15 | $21.06 | $21.38 | $20.81 | $21.12 | $21.12 | 374,070 |
| 2025-04-14 | $20.68 | $21.46 | $20.68 | $20.93 | $20.93 | 1,162,569 |
| 2025-04-11 | $22.08 | $22.16 | $21.03 | $21.22 | $21.22 | 1,004,558 |
| 2025-04-10 | $22.03 | $22.61 | $21.55 | $21.64 | $21.64 | 2,359,065 |
| 2025-04-09 | $23.83 | $24.52 | $20.21 | $20.54 | $20.54 | 4,770,975 |
| 2025-04-08 | $20.95 | $23.18 | $20.90 | $22.90 | $22.90 | 2,422,865 |
| 2025-04-07 | $21.38 | $21.75 | $19.54 | $21.05 | $21.05 | 2,226,361 |
| 2025-04-04 | $20.92 | $21.61 | $20.30 | $20.38 | $20.38 | 7,522,949 |
| 2025-04-03 | $18.64 | $18.88 | $18.44 | $18.64 | $18.64 | 3,225,872 |
| 2025-04-02 | $16.95 | $16.96 | $16.52 | $16.58 | $16.58 | 959,284 |
| 2025-04-01 | $16.68 | $16.82 | $16.53 | $16.76 | $16.76 | 795,827 |
| 2025-03-31 | $17.40 | $17.51 | $16.60 | $16.76 | $16.76 | 1,696,396 |
| 2025-03-28 | $17.33 | $17.73 | $17.32 | $17.65 | $17.65 | 880,212 |
| 2025-03-27 | $17.37 | $17.55 | $17.20 | $17.25 | $17.25 | 508,663 |
| 2025-03-26 | $17.36 | $17.43 | $17.14 | $17.30 | $17.30 | 860,857 |
| 2025-03-25 | $17.45 | $17.84 | $17.39 | $17.56 | $17.56 | 527,996 |
| 2025-03-24 | $17.80 | $17.87 | $17.52 | $17.55 | $17.55 | 1,086,600 |
| 2025-03-21 | $18.07 | $18.15 | $17.86 | $17.96 | $17.96 | 514,530 |
| 2025-03-20 | $18.49 | $18.58 | $17.87 | $17.87 | $17.87 | 1,295,442 |
| 2025-03-19 | $18.51 | $18.59 | $18.20 | $18.41 | $18.41 | 585,489 |
| 2025-03-18 | $18.02 | $18.60 | $17.96 | $18.50 | $18.50 | 596,094 |
| 2025-03-17 | $18.30 | $18.52 | $18.19 | $18.34 | $18.34 | 624,457 |
| 2025-03-14 | $18.82 | $18.93 | $18.55 | $18.58 | $18.58 | 676,030 |
| 2025-03-13 | $18.66 | $18.99 | $18.53 | $18.90 | $18.90 | 1,063,940 |
| 2025-03-12 | $18.65 | $18.80 | $18.34 | $18.35 | $18.35 | 1,001,060 |
| 2025-03-11 | $18.93 | $19.26 | $18.74 | $19.04 | $19.04 | 840,633 |
| 2025-03-10 | $18.68 | $19.40 | $18.63 | $19.33 | $19.33 | 850,600 |
| 2025-03-07 | $18.40 | $18.78 | $18.11 | $18.64 | $18.64 | 1,788,098 |
| 2025-03-06 | $19.09 | $19.40 | $18.83 | $19.10 | $19.10 | 1,138,544 |
| 2025-03-05 | $18.96 | $19.57 | $18.92 | $18.94 | $18.94 | 1,745,963 |
| 2025-03-04 | $18.36 | $18.83 | $18.07 | $18.18 | $18.18 | 1,197,701 |
| 2025-03-03 | $17.20 | $18.17 | $17.11 | $18.06 | $18.06 | 1,419,906 |
| 2025-02-28 | $17.50 | $17.65 | $17.20 | $17.29 | $17.29 | 905,775 |
| 2025-02-27 | $17.34 | $17.47 | $17.01 | $17.20 | $17.20 | 1,046,959 |
| 2025-02-26 | $17.71 | $17.92 | $17.59 | $17.77 | $17.77 | 1,057,332 |
| 2025-02-25 | $16.97 | $17.76 | $16.96 | $17.54 | $17.54 | 1,584,873 |
| 2025-02-24 | $16.86 | $16.93 | $16.71 | $16.78 | $16.78 | 746,606 |
| 2025-02-21 | $16.43 | $16.98 | $16.39 | $16.97 | $16.97 | 2,294,704 |
| 2025-02-20 | $16.00 | $16.08 | $15.77 | $16.03 | $16.03 | 1,039,372 |
| 2025-02-19 | $15.98 | $16.28 | $15.92 | $16.19 | $16.19 | 718,049 |
| 2025-02-18 | $16.43 | $16.57 | $16.31 | $16.37 | $16.37 | 714,869 |
| 2025-02-14 | $16.51 | $16.82 | $16.45 | $16.75 | $16.75 | 602,651 |
| 2025-02-13 | $16.89 | $16.93 | $16.58 | $16.60 | $16.60 | 725,558 |
| 2025-02-12 | $16.28 | $16.61 | $16.17 | $16.60 | $16.60 | 1,393,220 |
| 2025-02-11 | $15.98 | $16.15 | $15.86 | $15.94 | $15.94 | 876,417 |
| 2025-02-10 | $16.52 | $16.62 | $16.30 | $16.32 | $16.32 | 934,342 |
| 2025-02-07 | $16.84 | $17.04 | $16.79 | $16.92 | $16.92 | 885,185 |
| 2025-02-06 | $16.86 | $17.16 | $16.69 | $17.08 | $17.08 | 823,022 |
| 2025-02-05 | $16.79 | $17.04 | $16.66 | $16.95 | $16.95 | 1,092,118 |
| 2025-02-04 | $17.20 | $17.24 | $16.24 | $16.45 | $16.45 | 1,932,297 |
| 2025-02-03 | $16.42 | $16.85 | $16.30 | $16.57 | $16.57 | 1,804,938 |
| 2025-01-31 | $16.52 | $16.81 | $16.31 | $16.43 | $16.43 | 2,489,100 |
| 2025-01-30 | $16.53 | $16.56 | $16.21 | $16.40 | $16.40 | 1,412,944 |
| 2025-01-29 | $16.53 | $16.74 | $16.27 | $16.51 | $16.51 | 1,650,328 |
| 2025-01-28 | $16.17 | $16.52 | $16.15 | $16.27 | $16.27 | 1,181,687 |
| 2025-01-27 | $15.97 | $16.63 | $15.88 | $16.39 | $16.39 | 2,543,532 |
| 2025-01-24 | $15.62 | $15.96 | $15.57 | $15.85 | $15.85 | 2,380,986 |
| 2025-01-23 | $15.43 | $15.83 | $15.25 | $15.81 | $15.81 | 2,278,122 |
| 2025-01-22 | $15.50 | $15.60 | $15.33 | $15.51 | $15.51 | 1,872,710 |
| 2025-01-21 | $15.57 | $15.61 | $15.36 | $15.36 | $15.36 | 2,224,687 |
| 2025-01-17 | $15.20 | $15.29 | $15.04 | $15.20 | $15.20 | 1,315,920 |
| 2025-01-16 | $15.06 | $15.34 | $15.01 | $15.12 | $15.12 | 2,790,300 |
| 2025-01-15 | $15.19 | $15.19 | $14.63 | $14.69 | $14.69 | 4,450,760 |
| 2025-01-14 | $15.41 | $15.56 | $15.28 | $15.32 | $15.32 | 2,574,762 |
| 2025-01-13 | $15.36 | $15.46 | $15.15 | $15.42 | $15.42 | 6,913,745 |
| 2025-01-10 | $15.03 | $15.74 | $14.93 | $15.39 | $15.39 | 4,185,188 |
| 2025-01-08 | $16.02 | $16.43 | $15.96 | $16.35 | $16.35 | 1,209,352 |
| 2025-01-07 | $16.01 | $16.17 | $15.93 | $16.03 | $16.03 | 1,699,902 |
| 2025-01-06 | $16.00 | $16.41 | $15.81 | $16.30 | $16.30 | 2,104,154 |
| 2025-01-03 | $16.32 | $16.39 | $16.12 | $16.15 | $16.15 | 1,379,940 |
| 2025-01-02 | $16.43 | $16.49 | $16.16 | $16.48 | $16.48 | 2,042,223 |
| 2024-12-31 | $17.02 | $17.12 | $16.82 | $16.92 | $16.92 | 997,485 |
| 2024-12-30 | $17.20 | $17.37 | $17.03 | $17.18 | $17.18 | 1,626,917 |
| 2024-12-27 | $17.48 | $17.66 | $17.37 | $17.61 | $17.61 | 1,545,446 |
| 2024-12-26 | $17.43 | $17.95 | $17.38 | $17.87 | $17.87 | 934,924 |
| 2024-12-24 | $17.66 | $17.77 | $17.50 | $17.67 | $17.67 | 646,425 |
| 2024-12-23 | $17.98 | $18.29 | $17.89 | $17.89 | $17.89 | 661,828 |
| 2024-12-20 | $18.27 | $18.41 | $17.80 | $17.91 | $17.91 | 984,310 |
| 2024-12-19 | $17.50 | $18.11 | $17.44 | $18.09 | $18.09 | 1,059,004 |
| 2024-12-18 | $17.52 | $17.91 | $17.23 | $17.91 | $17.91 | 1,204,565 |
| 2024-12-17 | $17.76 | $18.04 | $17.65 | $17.67 | $17.67 | 945,753 |
| 2024-12-16 | $17.29 | $17.50 | $17.23 | $17.47 | $17.47 | 788,332 |
| 2024-12-13 | $17.43 | $17.45 | $17.12 | $17.25 | $17.25 | 1,472,661 |
| 2024-12-12 | $17.78 | $18.08 | $17.50 | $17.58 | $17.58 | 1,615,353 |
| 2024-12-11 | $17.83 | $18.02 | $17.50 | $17.61 | $17.61 | 1,454,231 |
| 2024-12-10 | $18.30 | $18.38 | $18.03 | $18.31 | $18.31 | 674,786 |
| 2024-12-09 | $18.35 | $18.40 | $18.00 | $18.40 | $18.40 | 843,317 |
| 2024-12-06 | $18.78 | $19.02 | $18.65 | $18.84 | $18.84 | 991,941 |
| 2024-12-05 | $18.17 | $18.50 | $18.07 | $18.38 | $18.38 | 800,274 |
| 2024-12-04 | $17.53 | $18.37 | $17.52 | $18.23 | $18.23 | 1,235,376 |
| 2024-12-03 | $18.03 | $18.19 | $17.58 | $17.70 | $17.70 | 1,289,774 |
| 2024-12-02 | $18.16 | $18.73 | $18.11 | $18.55 | $18.55 | 658,645 |
| 2024-11-29 | $18.04 | $18.36 | $17.85 | $18.32 | $18.32 | 844,076 |
| 2024-11-27 | $18.30 | $18.58 | $17.99 | $18.28 | $18.28 | 683,681 |
| 2024-11-26 | $17.90 | $18.54 | $17.52 | $18.27 | $18.27 | 1,193,996 |
| 2024-11-25 | $17.83 | $18.27 | $17.66 | $18.11 | $18.11 | 1,627,474 |
| 2024-11-22 | $17.72 | $17.79 | $17.13 | $17.26 | $17.26 | 1,400,876 |
| 2024-11-21 | $17.59 | $17.93 | $17.58 | $17.59 | $17.59 | 956,297 |
| 2024-11-20 | $17.68 | $18.19 | $17.66 | $18.00 | $18.00 | 914,537 |
| 2024-11-19 | $17.79 | $18.22 | $17.63 | $17.87 | $17.87 | 1,207,177 |
| 2024-11-18 | $18.51 | $18.54 | $17.88 | $17.95 | $17.95 | 1,470,850 |
| 2024-11-15 | $18.70 | $19.26 | $18.47 | $19.17 | $19.17 | 1,140,724 |
| 2024-11-14 | $18.12 | $18.70 | $18.09 | $18.50 | $18.50 | 750,584 |
| 2024-11-13 | $18.87 | $19.22 | $18.38 | $18.70 | $18.70 | 1,432,132 |
| 2024-11-12 | $18.14 | $18.71 | $18.11 | $18.68 | $18.68 | 631,467 |
| 2024-11-11 | $18.42 | $18.66 | $18.33 | $18.44 | $18.44 | 1,213,738 |
| 2024-11-08 | $17.38 | $17.88 | $17.35 | $17.65 | $17.65 | 1,365,509 |
| 2024-11-07 | $17.42 | $17.58 | $16.81 | $17.08 | $17.08 | 2,110,241 |
| 2024-11-06 | $17.79 | $17.79 | $16.94 | $17.21 | $17.21 | 2,047,407 |
| 2024-11-05 | $17.09 | $17.42 | $16.95 | $17.19 | $17.19 | 1,378,695 |
| 2024-11-04 | $17.45 | $17.71 | $17.26 | $17.35 | $17.35 | 1,572,783 |
| 2024-11-01 | $17.56 | $18.31 | $17.49 | $18.28 | $18.28 | 795,454 |
| 2024-10-31 | $18.37 | $18.56 | $17.75 | $17.84 | $17.84 | 1,665,424 |
| 2024-10-30 | $18.90 | $19.05 | $18.43 | $18.56 | $18.56 | 962,512 |
| 2024-10-29 | $19.15 | $19.66 | $19.10 | $19.36 | $19.36 | 659,832 |
| 2024-10-28 | $19.26 | $19.32 | $18.96 | $19.03 | $19.03 | 1,606,549 |
| 2024-10-25 | $17.61 | $17.80 | $17.31 | $17.39 | $17.39 | 1,109,437 |
| 2024-10-24 | $17.67 | $18.27 | $17.50 | $17.91 | $17.91 | 959,901 |
| 2024-10-23 | $17.81 | $18.02 | $17.58 | $17.75 | $17.75 | 848,815 |
| 2024-10-22 | $17.96 | $18.02 | $17.30 | $17.56 | $17.56 | 1,353,508 |
| 2024-10-21 | $18.26 | $18.56 | $18.09 | $18.34 | $18.34 | 970,074 |
| 2024-10-18 | $18.61 | $19.11 | $18.51 | $18.73 | $18.73 | 1,038,738 |
| 2024-10-17 | $18.41 | $18.80 | $18.15 | $18.23 | $18.23 | 858,712 |
| 2024-10-16 | $18.33 | $18.67 | $18.22 | $18.35 | $18.35 | 1,098,229 |
| 2024-10-15 | $18.23 | $18.53 | $18.03 | $18.11 | $18.11 | 1,801,529 |
| 2024-10-14 | $16.86 | $17.05 | $16.67 | $16.83 | $16.83 | 1,058,913 |
| 2024-10-11 | $16.57 | $16.67 | $16.26 | $16.38 | $16.38 | 1,274,551 |
| 2024-10-10 | $16.93 | $17.10 | $16.24 | $16.34 | $16.34 | 2,563,110 |
| 2024-10-09 | $17.55 | $17.79 | $17.15 | $17.26 | $17.26 | 1,656,697 |
| 2024-10-08 | $16.59 | $17.35 | $16.57 | $16.86 | $16.86 | 4,171,398 |
| 2024-10-07 | $16.64 | $16.66 | $15.85 | $15.89 | $15.89 | 3,257,246 |
| 2024-10-04 | $16.95 | $17.18 | $16.67 | $17.07 | $17.07 | 3,096,709 |
| 2024-10-03 | $17.85 | $17.97 | $16.94 | $17.07 | $17.07 | 4,482,926 |
| 2024-10-02 | $17.77 | $18.76 | $17.61 | $18.31 | $18.31 | 2,291,263 |
| 2024-10-01 | $19.85 | $19.87 | $17.86 | $18.48 | $18.48 | 5,543,246 |
| 2024-09-30 | $19.57 | $19.78 | $19.12 | $19.48 | $19.48 | 778,543 |
| 2024-09-27 | $19.91 | $20.15 | $19.41 | $19.44 | $19.44 | 1,189,459 |
| 2024-09-26 | $19.86 | $20.15 | $19.47 | $20.02 | $20.02 | 1,527,511 |
| 2024-09-25 | $18.59 | $19.16 | $18.40 | $18.94 | $18.94 | 2,633,928 |
| 2024-09-24 | $18.10 | $18.53 | $18.07 | $18.29 | $18.29 | 721,736 |
| 2024-09-23 | $18.58 | $19.35 | $18.29 | $18.80 | $18.80 | 1,234,958 |
| 2024-09-20 | $18.77 | $18.96 | $18.50 | $18.61 | $18.61 | 1,549,817 |
| 2024-09-19 | $18.80 | $19.01 | $18.42 | $18.66 | $18.66 | 1,412,731 |
| 2024-09-18 | $19.36 | $19.58 | $18.92 | $19.49 | $19.49 | 2,222,816 |
| 2024-09-17 | $19.43 | $19.44 | $18.77 | $19.00 | $19.00 | 1,462,265 |
| 2024-09-16 | $19.50 | $19.71 | $19.24 | $19.38 | $19.38 | 1,106,653 |
| 2024-09-13 | $19.68 | $20.20 | $19.37 | $19.89 | $19.89 | 1,339,619 |
| 2024-09-12 | $20.20 | $20.51 | $19.50 | $19.74 | $19.74 | 1,600,574 |
| 2024-09-11 | $20.75 | $21.59 | $20.42 | $20.77 | $20.77 | 1,834,448 |
| 2024-09-10 | $20.13 | $21.74 | $20.11 | $21.26 | $21.26 | 2,156,053 |
| 2024-09-09 | $20.42 | $20.62 | $19.96 | $20.22 | $20.22 | 1,318,970 |
| 2024-09-06 | $19.40 | $20.58 | $19.24 | $20.15 | $20.15 | 2,395,186 |
| 2024-09-05 | $19.38 | $19.79 | $18.97 | $19.60 | $19.60 | 2,457,486 |
| 2024-09-04 | $19.44 | $19.89 | $18.99 | $19.84 | $19.84 | 2,867,878 |
| 2024-09-03 | $18.78 | $19.30 | $18.78 | $19.20 | $19.20 | 5,051,721 |
| 2024-08-30 | $17.56 | $17.93 | $17.56 | $17.84 | $17.84 | 1,844,715 |
| 2024-08-29 | $17.03 | $17.22 | $16.71 | $16.93 | $16.93 | 2,206,934 |
| 2024-08-28 | $17.41 | $17.64 | $17.11 | $17.47 | $17.47 | 1,764,357 |
| 2024-08-27 | $16.68 | $17.13 | $16.59 | $17.01 | $17.01 | 1,742,923 |
| 2024-08-26 | $16.39 | $16.60 | $16.31 | $16.55 | $16.55 | 2,115,314 |
| 2024-08-23 | $17.56 | $17.59 | $17.20 | $17.29 | $17.29 | 1,688,996 |
| 2024-08-22 | $18.41 | $18.46 | $17.83 | $18.12 | $18.12 | 1,316,954 |
| 2024-08-21 | $17.81 | $18.69 | $17.58 | $18.50 | $18.50 | 2,158,986 |
| 2024-08-20 | $17.57 | $18.02 | $17.46 | $17.97 | $17.97 | 2,530,097 |
| 2024-08-19 | $16.96 | $17.78 | $16.89 | $17.65 | $17.65 | 2,955,503 |
| 2024-08-16 | $16.98 | $17.16 | $16.82 | $16.98 | $16.98 | 1,225,637 |
| 2024-08-15 | $16.58 | $16.61 | $16.30 | $16.49 | $16.49 | 901,588 |
| 2024-08-14 | $16.49 | $16.95 | $16.43 | $16.87 | $16.87 | 1,212,377 |
| 2024-08-13 | $16.29 | $16.63 | $16.26 | $16.52 | $16.52 | 1,401,288 |
| 2024-08-12 | $16.67 | $16.79 | $15.98 | $16.18 | $16.18 | 1,844,213 |
| 2024-08-09 | $17.28 | $17.44 | $17.00 | $17.04 | $17.04 | 2,177,905 |
| 2024-08-08 | $17.75 | $17.79 | $17.23 | $17.33 | $17.33 | 2,146,432 |
| 2024-08-07 | $17.96 | $18.06 | $17.46 | $17.66 | $17.66 | 1,906,239 |
| 2024-08-06 | $18.78 | $18.79 | $18.14 | $18.58 | $18.58 | 2,256,852 |
| 2024-08-05 | $18.81 | $18.85 | $18.07 | $18.09 | $18.09 | 2,201,991 |
| 2024-08-02 | $17.79 | $18.53 | $17.79 | $18.18 | $18.18 | 3,025,929 |
| 2024-08-01 | $16.31 | $17.13 | $16.29 | $16.85 | $16.85 | 2,191,531 |
| 2024-07-31 | $16.89 | $17.04 | $16.34 | $16.36 | $16.36 | 2,158,373 |
| 2024-07-30 | $17.70 | $17.87 | $17.59 | $17.65 | $17.65 | 1,695,445 |
| 2024-07-29 | $16.89 | $17.63 | $16.81 | $17.45 | $17.45 | 1,345,129 |
| 2024-07-26 | $16.90 | $17.41 | $16.87 | $17.13 | $17.13 | 2,288,502 |
| 2024-07-25 | $17.10 | $17.36 | $16.53 | $16.63 | $16.63 | 1,245,263 |
| 2024-07-24 | $16.89 | $17.07 | $16.61 | $16.85 | $16.85 | 1,798,103 |
| 2024-07-23 | $16.75 | $17.22 | $16.70 | $16.95 | $16.95 | 2,466,877 |
| 2024-07-22 | $16.73 | $16.85 | $16.47 | $16.54 | $16.54 | 1,369,433 |
| 2024-07-19 | $15.92 | $16.50 | $15.71 | $16.42 | $16.42 | 2,047,194 |
| 2024-07-18 | $15.59 | $15.82 | $15.47 | $15.76 | $15.76 | 1,651,099 |
| 2024-07-17 | $15.72 | $15.73 | $15.53 | $15.61 | $15.61 | 1,252,722 |
| 2024-07-16 | $16.08 | $16.10 | $15.83 | $15.95 | $15.95 | 1,559,487 |
| 2024-07-15 | $15.51 | $15.74 | $15.50 | $15.58 | $15.58 | 1,007,512 |
| 2024-07-12 | $15.30 | $15.55 | $15.29 | $15.53 | $15.53 | 1,554,898 |
| 2024-07-11 | $15.58 | $15.65 | $15.34 | $15.36 | $15.36 | 1,111,746 |
| 2024-07-10 | $15.65 | $15.75 | $15.29 | $15.39 | $15.39 | 1,482,385 |
| 2024-07-09 | $15.34 | $15.59 | $15.16 | $15.52 | $15.52 | 1,392,888 |
| 2024-07-08 | $15.20 | $15.26 | $15.06 | $15.21 | $15.21 | 1,232,662 |
| 2024-07-05 | $14.76 | $15.01 | $14.60 | $14.94 | $14.94 | 1,331,857 |
| 2024-07-03 | $15.03 | $15.17 | $14.85 | $14.93 | $14.93 | 879,960 |
| 2024-07-02 | $14.86 | $15.12 | $14.86 | $15.03 | $15.03 | 2,242,377 |
| 2024-07-01 | $15.34 | $15.48 | $14.94 | $14.98 | $14.98 | 2,615,312 |
| 2024-06-28 | $15.39 | $15.69 | $15.37 | $15.57 | $15.57 | 1,435,701 |
| 2024-06-27 | $15.43 | $15.64 | $15.36 | $15.43 | $15.43 | 2,210,091 |
| 2024-06-26 | $15.65 | $15.88 | $15.44 | $15.72 | $15.72 | 1,700,401 |
| 2024-06-25 | $15.54 | $15.76 | $15.42 | $15.71 | $15.71 | 1,169,136 |
| 2024-06-24 | $15.85 | $15.85 | $15.45 | $15.47 | $15.47 | 1,141,372 |
| 2024-06-21 | $15.63 | $15.96 | $15.49 | $15.84 | $15.84 | 1,119,452 |
| 2024-06-20 | $15.58 | $15.71 | $15.50 | $15.62 | $15.62 | 2,319,692 |
| 2024-06-18 | $16.15 | $16.18 | $15.75 | $15.81 | $15.81 | 1,629,870 |
| 2024-06-17 | $16.47 | $16.50 | $16.10 | $16.15 | $16.15 | 1,908,786 |
| 2024-06-14 | $16.31 | $16.67 | $16.25 | $16.65 | $16.65 | 1,322,252 |
| 2024-06-13 | $16.39 | $16.65 | $16.34 | $16.62 | $16.62 | 1,147,380 |
| 2024-06-12 | $16.26 | $16.74 | $16.22 | $16.62 | $16.62 | 1,740,600 |
| 2024-06-11 | $16.87 | $17.03 | $16.59 | $16.79 | $16.79 | 1,096,263 |
| 2024-06-10 | $17.50 | $17.59 | $16.83 | $16.85 | $16.85 | 1,738,540 |
| 2024-06-07 | $17.67 | $17.86 | $17.50 | $17.82 | $17.82 | 1,387,202 |
| 2024-06-06 | $18.26 | $18.32 | $17.67 | $17.75 | $17.75 | 1,798,664 |
| 2024-06-05 | $18.53 | $18.79 | $18.36 | $18.38 | $18.38 | 1,759,686 |
| 2024-06-04 | $18.58 | $18.82 | $18.43 | $18.62 | $18.62 | 1,846,244 |
| 2024-06-03 | $17.22 | $18.15 | $17.22 | $18.13 | $18.13 | 3,256,740 |
| 2024-05-31 | $16.68 | $17.20 | $16.61 | $16.97 | $16.97 | 1,576,398 |
| 2024-05-30 | $16.59 | $16.86 | $16.32 | $16.78 | $16.78 | 2,336,663 |
| 2024-05-29 | $16.06 | $16.43 | $16.05 | $16.41 | $16.41 | 1,308,076 |
| 2024-05-28 | $16.39 | $16.45 | $16.02 | $16.03 | $16.03 | 1,906,369 |
| 2024-05-24 | $17.21 | $17.25 | $16.93 | $17.02 | $17.02 | 1,080,276 |
| 2024-05-23 | $16.67 | $17.47 | $16.62 | $17.31 | $17.31 | 2,359,511 |
| 2024-05-22 | $16.90 | $17.14 | $16.72 | $17.11 | $17.11 | 2,448,028 |
| 2024-05-21 | $16.58 | $16.74 | $16.36 | $16.55 | $16.55 | 1,957,395 |
| 2024-05-20 | $16.45 | $16.54 | $16.09 | $16.32 | $16.32 | 1,821,832 |
| 2024-05-17 | $16.55 | $16.60 | $16.27 | $16.32 | $16.32 | 1,331,667 |
| 2024-05-16 | $16.56 | $16.77 | $16.50 | $16.59 | $16.59 | 1,329,637 |
| 2024-05-15 | $17.23 | $17.50 | $16.80 | $16.82 | $16.82 | 2,200,763 |
| 2024-05-14 | $17.01 | $17.16 | $16.82 | $16.99 | $16.99 | 1,688,574 |
| 2024-05-13 | $16.81 | $16.88 | $16.56 | $16.67 | $16.67 | 1,154,583 |
| 2024-05-10 | $16.52 | $17.00 | $16.46 | $16.95 | $16.95 | 1,508,666 |
| 2024-05-09 | $16.74 | $16.80 | $16.52 | $16.54 | $16.54 | 1,172,144 |
| 2024-05-08 | $17.08 | $17.17 | $16.64 | $16.69 | $16.69 | 1,971,353 |
| 2024-05-07 | $16.88 | $17.07 | $16.55 | $16.78 | $16.78 | 3,048,843 |
| 2024-05-06 | $16.81 | $17.02 | $16.62 | $16.74 | $16.74 | 3,484,336 |
| 2024-05-03 | $16.77 | $17.00 | $16.70 | $16.95 | $16.95 | 2,315,069 |
| 2024-05-02 | $16.81 | $17.04 | $16.61 | $16.80 | $16.80 | 2,773,632 |
| 2024-05-01 | $16.32 | $16.96 | $16.04 | $16.90 | $16.90 | 2,886,455 |
| 2024-04-30 | $15.80 | $16.23 | $15.73 | $16.01 | $16.01 | 2,129,864 |
| 2024-04-29 | $15.41 | $15.70 | $15.33 | $15.65 | $15.65 | 1,713,243 |
| 2024-04-26 | $15.23 | $15.52 | $15.21 | $15.39 | $15.39 | 1,692,046 |
| 2024-04-25 | $15.72 | $15.97 | $15.41 | $15.41 | $15.41 | 1,683,204 |
| 2024-04-24 | $15.69 | $15.83 | $15.51 | $15.62 | $15.62 | 1,986,386 |
| 2024-04-23 | $16.18 | $16.21 | $15.58 | $15.61 | $15.61 | 2,123,018 |
| 2024-04-22 | $16.30 | $16.41 | $15.95 | $15.96 | $15.96 | 1,622,422 |
| 2024-04-19 | $15.90 | $15.95 | $15.67 | $15.93 | $15.93 | 2,335,178 |
| 2024-04-18 | $15.69 | $15.98 | $15.58 | $15.84 | $15.84 | 1,908,103 |
| 2024-04-17 | $15.27 | $15.80 | $15.08 | $15.70 | $15.70 | 3,090,046 |
| 2024-04-16 | $15.01 | $15.13 | $14.87 | $14.99 | $14.99 | 1,501,543 |
| 2024-04-15 | $15.15 | $15.42 | $14.93 | $14.94 | $14.94 | 3,211,061 |
| 2024-04-12 | $14.55 | $15.08 | $14.44 | $14.98 | $14.98 | 3,921,171 |
| 2024-04-11 | $15.02 | $15.26 | $15.00 | $15.02 | $15.02 | 1,268,230 |
| 2024-04-10 | $15.14 | $15.43 | $14.93 | $14.95 | $14.95 | 3,784,241 |
| 2024-04-09 | $14.97 | $15.36 | $14.91 | $15.23 | $15.23 | 1,371,545 |
| 2024-04-08 | $14.88 | $15.30 | $14.81 | $15.00 | $15.00 | 2,095,024 |
| 2024-04-05 | $14.83 | $14.97 | $14.66 | $14.97 | $14.97 | 3,041,768 |
| 2024-04-04 | $15.26 | $15.45 | $14.78 | $14.96 | $14.96 | 3,258,590 |
| 2024-04-03 | $15.29 | $15.31 | $15.15 | $15.24 | $15.24 | 1,903,646 |
| 2024-04-02 | $15.56 | $15.78 | $15.45 | $15.47 | $15.47 | 3,467,895 |
| 2024-04-01 | $15.95 | $16.05 | $15.70 | $15.85 | $15.85 | 1,815,650 |
| 2024-03-28 | $16.10 | $16.18 | $15.92 | $16.02 | $16.02 | 2,036,344 |
| 2024-03-27 | $16.51 | $16.53 | $16.29 | $16.29 | $16.29 | 1,077,690 |
| 2024-03-26 | $16.17 | $16.42 | $16.15 | $16.40 | $16.40 | 1,581,942 |
| 2024-03-25 | $16.50 | $16.50 | $16.10 | $16.22 | $16.22 | 1,667,869 |
| 2024-03-22 | $16.43 | $16.73 | $16.41 | $16.64 | $16.64 | 1,161,018 |
| 2024-03-21 | $16.46 | $16.70 | $16.43 | $16.47 | $16.47 | 1,969,244 |
| 2024-03-20 | $16.39 | $16.60 | $16.31 | $16.36 | $16.36 | 3,635,081 |
| 2024-03-19 | $16.11 | $16.13 | $15.97 | $16.05 | $16.05 | 3,756,050 |
| 2024-03-18 | $16.42 | $16.55 | $16.13 | $16.19 | $16.19 | 2,237,918 |
| 2024-03-15 | $16.84 | $16.86 | $16.59 | $16.68 | $16.68 | 1,597,344 |
| 2024-03-14 | $16.95 | $16.99 | $16.65 | $16.78 | $16.78 | 2,065,523 |
| 2024-03-13 | $17.30 | $17.43 | $17.11 | $17.14 | $17.14 | 2,785,993 |
| 2024-03-12 | $17.81 | $17.95 | $17.57 | $17.83 | $17.83 | 1,426,751 |
| 2024-03-11 | $18.06 | $18.29 | $17.68 | $17.72 | $17.72 | 1,458,451 |
| 2024-03-08 | $17.75 | $18.15 | $17.74 | $17.98 | $17.98 | 1,888,624 |
| 2024-03-07 | $17.95 | $18.00 | $17.49 | $17.70 | $17.70 | 2,609,672 |
| 2024-03-06 | $17.66 | $17.76 | $17.32 | $17.72 | $17.72 | 3,061,394 |
| 2024-03-05 | $17.93 | $18.12 | $17.61 | $18.03 | $18.03 | 2,347,844 |
| 2024-03-04 | $17.28 | $17.83 | $17.25 | $17.71 | $17.71 | 2,300,054 |
| 2024-03-01 | $17.57 | $17.65 | $17.11 | $17.49 | $17.49 | 5,681,094 |
| 2024-02-29 | $17.94 | $18.17 | $17.71 | $18.08 | $18.08 | 1,749,884 |
| 2024-02-28 | $17.61 | $18.09 | $17.50 | $17.94 | $17.94 | 2,578,688 |
| 2024-02-27 | $18.02 | $18.03 | $17.67 | $17.81 | $17.81 | 2,227,999 |
| 2024-02-26 | $18.63 | $18.69 | $17.93 | $18.13 | $18.13 | 1,792,790 |
| 2024-02-23 | $18.46 | $18.67 | $18.28 | $18.54 | $18.54 | 1,862,494 |
| 2024-02-22 | $18.20 | $18.24 | $17.75 | $17.87 | $17.87 | 1,924,718 |
| 2024-02-21 | $18.35 | $18.37 | $18.01 | $18.04 | $18.04 | 2,054,013 |
| 2024-02-20 | $17.85 | $18.40 | $17.85 | $18.24 | $18.24 | 2,113,759 |
| 2024-02-16 | $18.07 | $18.19 | $17.75 | $17.83 | $17.83 | 2,512,313 |
| 2024-02-15 | $18.42 | $18.42 | $17.79 | $18.03 | $18.03 | 2,323,685 |
| 2024-02-14 | $17.84 | $18.61 | $17.64 | $18.52 | $18.52 | 2,479,970 |
| 2024-02-13 | $18.02 | $18.28 | $17.82 | $18.08 | $18.08 | 2,225,072 |
| 2024-02-12 | $18.40 | $18.42 | $18.13 | $18.19 | $18.19 | 1,442,042 |
| 2024-02-09 | $18.27 | $18.59 | $18.12 | $18.30 | $18.30 | 2,824,438 |
| 2024-02-08 | $18.97 | $18.98 | $18.43 | $18.49 | $18.49 | 3,583,579 |
| 2024-02-07 | $19.68 | $19.77 | $19.38 | $19.38 | $19.38 | 1,377,432 |
| 2024-02-06 | $19.81 | $20.06 | $19.52 | $19.74 | $19.74 | 1,715,075 |
| 2024-02-05 | $20.25 | $20.73 | $19.82 | $19.96 | $19.96 | 1,308,365 |
| 2024-02-02 | $20.18 | $20.60 | $20.06 | $20.42 | $20.42 | 2,338,840 |
| 2024-02-01 | $18.50 | $19.70 | $18.32 | $19.64 | $19.64 | 3,412,489 |
| 2024-01-31 | $18.12 | $18.89 | $18.11 | $18.80 | $18.80 | 2,010,772 |
| 2024-01-30 | $18.30 | $18.42 | $17.81 | $17.93 | $17.93 | 1,845,524 |
| 2024-01-29 | $18.12 | $18.51 | $18.09 | $18.23 | $18.23 | 1,499,099 |
| 2024-01-26 | $18.34 | $18.73 | $17.79 | $17.81 | $17.81 | 3,319,498 |
| 2024-01-25 | $18.56 | $18.78 | $18.12 | $18.22 | $18.22 | 2,630,378 |
| 2024-01-24 | $19.24 | $19.42 | $18.82 | $18.99 | $18.99 | 2,085,224 |
| 2024-01-23 | $19.62 | $19.69 | $19.14 | $19.43 | $19.43 | 1,497,217 |
| 2024-01-22 | $19.88 | $19.97 | $19.05 | $19.40 | $19.40 | 2,212,326 |
| 2024-01-19 | $19.66 | $20.24 | $19.51 | $19.96 | $19.96 | 1,758,894 |
| 2024-01-18 | $20.19 | $20.46 | $19.67 | $19.85 | $19.85 | 1,620,952 |
| 2024-01-17 | $21.09 | $21.16 | $20.29 | $20.30 | $20.30 | 2,126,906 |
| 2024-01-16 | $20.10 | $20.62 | $20.01 | $20.59 | $20.59 | 1,601,284 |
| 2024-01-12 | $19.37 | $20.33 | $19.12 | $20.08 | $20.08 | 2,978,749 |
| 2024-01-11 | $19.98 | $20.63 | $19.69 | $20.35 | $20.35 | 2,534,264 |
| 2024-01-10 | $20.11 | $21.06 | $19.90 | $20.94 | $20.94 | 2,057,880 |
| 2024-01-09 | $20.60 | $20.94 | $20.26 | $20.55 | $20.55 | 1,319,883 |
| 2024-01-08 | $21.26 | $21.56 | $21.02 | $21.03 | $21.03 | 1,858,365 |
| 2024-01-05 | $19.83 | $20.08 | $19.58 | $19.77 | $19.77 | 1,792,368 |
| 2024-01-04 | $20.07 | $21.02 | $19.98 | $20.53 | $20.53 | 1,671,294 |
| 2024-01-03 | $20.71 | $20.84 | $19.93 | $20.03 | $20.03 | 2,066,733 |
| 2024-01-02 | $20.35 | $21.49 | $20.35 | $21.34 | $21.34 | 2,288,762 |
| 2023-12-29 | $20.33 | $20.92 | $20.27 | $20.89 | $20.89 | 1,835,751 |
| 2023-12-28 | $19.91 | $20.66 | $19.62 | $20.56 | $20.56 | 2,349,615 |
| 2023-12-27 | $19.12 | $19.62 | $18.98 | $19.59 | $19.59 | 2,179,345 |
| 2023-12-26 | $18.89 | $19.12 | $18.61 | $19.07 | $19.07 | 2,684,131 |
| 2023-12-22 | $19.35 | $19.94 | $19.19 | $19.86 | $19.86 | 2,803,655 |
| 2023-12-21 | $19.92 | $19.97 | $19.51 | $19.61 | $19.61 | 1,689,308 |
| 2023-12-20 | $18.90 | $19.59 | $18.82 | $19.57 | $19.57 | 2,752,818 |
| 2023-12-19 | $19.75 | $19.77 | $19.12 | $19.18 | $19.18 | 2,939,858 |
| 2023-12-18 | $19.40 | $20.09 | $19.00 | $19.83 | $19.83 | 2,447,253 |
| 2023-12-15 | $20.28 | $21.05 | $20.23 | $20.36 | $20.36 | 1,784,806 |
| 2023-12-14 | $20.51 | $20.51 | $20.02 | $20.34 | $20.34 | 2,437,256 |
| 2023-12-13 | $22.09 | $22.12 | $21.45 | $21.45 | $21.45 | 1,676,184 |
| 2023-12-12 | $21.79 | $22.39 | $21.77 | $22.19 | $22.19 | 2,300,562 |
| 2023-12-11 | $21.04 | $21.30 | $20.69 | $20.78 | $20.78 | 1,539,749 |
| 2023-12-08 | $21.28 | $21.43 | $20.85 | $21.07 | $21.07 | 1,613,043 |
| 2023-12-07 | $21.54 | $22.27 | $21.47 | $21.84 | $21.84 | 2,078,088 |
| 2023-12-06 | $21.44 | $22.08 | $21.27 | $22.00 | $22.00 | 3,359,042 |
| 2023-12-05 | $19.84 | $20.61 | $19.60 | $20.58 | $20.58 | 2,575,724 |
| 2023-12-04 | $20.01 | $20.39 | $19.39 | $19.96 | $19.96 | 2,494,531 |
| 2023-12-01 | $19.15 | $19.93 | $18.77 | $19.81 | $19.81 | 3,557,813 |
| 2023-11-30 | $17.91 | $19.53 | $17.65 | $19.52 | $19.52 | 5,970,524 |
| 2023-11-29 | $18.50 | $19.16 | $18.19 | $18.35 | $18.35 | 2,829,692 |
| 2023-11-28 | $19.18 | $19.33 | $18.59 | $18.90 | $18.90 | 1,552,711 |
| 2023-11-27 | $19.28 | $19.67 | $18.92 | $19.44 | $19.44 | 1,864,096 |
| 2023-11-24 | $19.03 | $19.14 | $18.60 | $19.09 | $19.09 | 868,475 |
| 2023-11-22 | $19.82 | $20.04 | $18.64 | $18.78 | $18.78 | 3,253,583 |
| 2023-11-21 | $18.55 | $18.67 | $18.30 | $18.31 | $18.31 | 872,353 |
| 2023-11-20 | $18.51 | $18.60 | $18.12 | $18.42 | $18.42 | 1,945,964 |
| 2023-11-17 | $20.09 | $20.09 | $19.11 | $19.19 | $19.19 | 2,386,671 |
| 2023-11-16 | $19.85 | $20.87 | $19.82 | $20.65 | $20.65 | 2,782,625 |
| 2023-11-15 | $18.95 | $19.16 | $18.66 | $19.09 | $19.09 | 1,985,346 |
| 2023-11-14 | $18.41 | $18.79 | $18.03 | $18.63 | $18.63 | 1,633,390 |
| 2023-11-13 | $19.08 | $19.10 | $18.50 | $18.50 | $18.50 | 1,537,847 |
| 2023-11-10 | $19.32 | $19.39 | $18.83 | $19.05 | $19.05 | 1,644,219 |
| 2023-11-09 | $19.71 | $19.87 | $19.16 | $19.79 | $19.79 | 2,040,457 |
| 2023-11-08 | $19.39 | $20.12 | $19.20 | $19.91 | $19.91 | 3,704,136 |
| 2023-11-07 | $18.60 | $19.23 | $18.58 | $19.12 | $19.12 | 3,388,057 |
| 2023-11-06 | $17.43 | $17.82 | $17.34 | $17.76 | $17.76 | 1,548,297 |
| 2023-11-03 | $17.81 | $18.21 | $17.38 | $17.96 | $17.96 | 3,033,676 |
| 2023-11-02 | $17.96 | $18.01 | $17.32 | $17.43 | $17.43 | 2,127,136 |
| 2023-11-01 | $17.37 | $18.31 | $17.27 | $18.11 | $18.11 | 2,364,849 |
| 2023-10-31 | $17.57 | $18.20 | $17.24 | $17.95 | $17.95 | 2,493,169 |
| 2023-10-30 | $17.25 | $17.94 | $17.12 | $17.68 | $17.68 | 2,875,320 |
| 2023-10-27 | $17.06 | $17.50 | $16.64 | $16.88 | $16.88 | 2,242,956 |
| 2023-10-26 | $17.43 | $17.53 | $17.15 | $17.35 | $17.35 | 1,487,535 |
| 2023-10-25 | $17.39 | $17.93 | $16.71 | $16.83 | $16.83 | 3,046,909 |
| 2023-10-24 | $17.11 | $17.76 | $17.06 | $17.49 | $17.49 | 2,391,182 |
| 2023-10-23 | $16.48 | $17.06 | $16.40 | $16.89 | $16.89 | 3,628,008 |
| 2023-10-20 | $16.04 | $16.54 | $15.93 | $16.39 | $16.39 | 3,058,702 |
| 2023-10-19 | $16.67 | $16.81 | $16.01 | $16.03 | $16.03 | 3,078,163 |
| 2023-10-18 | $16.56 | $16.67 | $16.32 | $16.50 | $16.50 | 3,250,848 |
| 2023-10-17 | $17.20 | $17.39 | $16.86 | $16.92 | $16.92 | 3,345,664 |
| 2023-10-16 | $17.02 | $17.27 | $16.92 | $17.03 | $17.03 | 2,485,090 |
| 2023-10-13 | $17.46 | $17.62 | $16.79 | $16.88 | $16.88 | 3,572,056 |
| 2023-10-12 | $17.96 | $18.64 | $17.93 | $18.34 | $18.34 | 3,108,655 |
| 2023-10-11 | $18.21 | $18.75 | $18.11 | $18.21 | $18.21 | 2,324,771 |
| 2023-10-10 | $17.99 | $18.34 | $17.96 | $18.08 | $18.08 | 1,585,745 |
| 2023-10-09 | $18.25 | $18.50 | $17.99 | $18.06 | $18.06 | 2,387,788 |
| 2023-10-06 | $19.20 | $19.70 | $19.18 | $19.43 | $19.43 | 3,308,676 |
| 2023-10-05 | $19.35 | $19.65 | $18.93 | $19.37 | $19.37 | 4,107,161 |
| 2023-10-04 | $17.80 | $18.93 | $17.80 | $18.78 | $18.78 | 6,256,176 |
| 2023-10-03 | $17.09 | $17.30 | $16.91 | $17.03 | $17.03 | 3,994,945 |
| 2023-10-02 | $16.63 | $17.24 | $16.59 | $17.17 | $17.17 | 4,964,971 |
| 2023-09-29 | $16.42 | $16.94 | $16.41 | $16.82 | $16.82 | 2,425,052 |
| 2023-09-28 | $16.34 | $16.67 | $16.23 | $16.54 | $16.54 | 2,947,373 |
| 2023-09-27 | $16.27 | $16.32 | $15.99 | $16.21 | $16.21 | 4,465,999 |
| 2023-09-26 | $16.97 | $17.01 | $16.59 | $16.68 | $16.68 | 2,759,689 |
| 2023-09-25 | $16.78 | $17.07 | $16.77 | $16.83 | $16.83 | 1,734,288 |
| 2023-09-22 | $16.37 | $16.90 | $16.32 | $16.78 | $16.78 | 2,846,632 |
| 2023-09-21 | $16.38 | $16.64 | $16.27 | $16.64 | $16.64 | 4,359,962 |
| 2023-09-20 | $16.54 | $16.72 | $16.25 | $16.72 | $16.72 | 6,709,581 |
| 2023-09-19 | $16.09 | $16.39 | $16.05 | $16.27 | $16.27 | 4,166,924 |
| 2023-09-18 | $16.15 | $16.47 | $16.10 | $16.29 | $16.29 | 4,137,554 |
| 2023-09-15 | $16.53 | $16.60 | $16.26 | $16.28 | $16.28 | 4,617,861 |
| 2023-09-14 | $16.37 | $16.45 | $16.23 | $16.27 | $16.27 | 3,875,781 |
| 2023-09-13 | $16.68 | $16.94 | $16.61 | $16.72 | $16.72 | 1,937,670 |
| 2023-09-12 | $16.83 | $16.83 | $16.60 | $16.70 | $16.70 | 2,822,204 |
| 2023-09-11 | $16.93 | $17.23 | $16.87 | $17.15 | $17.15 | 2,070,898 |
| 2023-09-08 | $17.22 | $17.32 | $17.05 | $17.22 | $17.22 | 2,429,799 |
| 2023-09-07 | $17.26 | $17.51 | $17.13 | $17.33 | $17.33 | 2,535,166 |
| 2023-09-06 | $17.46 | $17.53 | $17.02 | $17.13 | $17.13 | 3,506,054 |
| 2023-09-05 | $17.24 | $17.55 | $16.93 | $17.41 | $17.41 | 3,271,675 |
| 2023-09-01 | $18.21 | $18.22 | $17.78 | $17.79 | $17.79 | 4,807,772 |
| 2023-08-31 | $18.92 | $19.20 | $18.59 | $18.65 | $18.65 | 3,799,854 |
| 2023-08-30 | $19.30 | $19.64 | $19.15 | $19.33 | $19.33 | 1,544,975 |
| 2023-08-29 | $19.85 | $20.31 | $19.48 | $19.52 | $19.52 | 1,475,693 |
| 2023-08-28 | $19.99 | $20.14 | $19.58 | $19.97 | $19.97 | 1,793,754 |
| 2023-08-25 | $19.85 | $20.84 | $19.82 | $19.94 | $19.94 | 1,867,215 |
| 2023-08-24 | $20.80 | $21.02 | $20.33 | $20.49 | $20.49 | 1,654,911 |
| 2023-08-23 | $20.80 | $21.01 | $20.16 | $20.50 | $20.50 | 1,878,326 |
| 2023-08-22 | $19.75 | $20.10 | $19.67 | $19.97 | $19.97 | 892,971 |
| 2023-08-21 | $19.39 | $19.91 | $19.35 | $19.84 | $19.84 | 1,832,087 |
| 2023-08-18 | $20.07 | $20.20 | $19.58 | $19.71 | $19.71 | 2,173,446 |
| 2023-08-17 | $19.83 | $20.19 | $19.70 | $20.17 | $20.17 | 1,743,918 |
| 2023-08-16 | $19.67 | $20.50 | $19.54 | $20.44 | $20.44 | 1,841,252 |
| 2023-08-15 | $19.50 | $20.05 | $19.49 | $19.79 | $19.79 | 2,027,942 |
| 2023-08-14 | $19.29 | $19.45 | $19.02 | $19.21 | $19.21 | 1,459,546 |
| 2023-08-11 | $19.05 | $19.12 | $18.71 | $18.99 | $18.99 | 1,951,793 |
| 2023-08-10 | $18.79 | $19.11 | $18.58 | $19.02 | $19.02 | 2,197,321 |
| 2023-08-09 | $18.73 | $18.99 | $18.45 | $18.57 | $18.57 | 3,261,521 |
| 2023-08-08 | $19.87 | $20.09 | $18.97 | $19.10 | $19.10 | 3,426,543 |
| 2023-08-07 | $19.23 | $19.57 | $19.15 | $19.15 | $19.15 | 1,115,975 |
| 2023-08-04 | $19.50 | $19.64 | $18.95 | $19.18 | $19.18 | 2,423,847 |
| 2023-08-03 | $20.29 | $20.29 | $19.46 | $19.54 | $19.54 | 2,075,970 |
| 2023-08-02 | $19.81 | $20.76 | $19.78 | $20.41 | $20.41 | 2,644,445 |
| 2023-08-01 | $19.81 | $20.05 | $19.56 | $19.63 | $19.63 | 2,162,944 |
| 2023-07-31 | $19.79 | $19.87 | $19.50 | $19.53 | $19.53 | 2,010,239 |
| 2023-07-28 | $20.54 | $20.78 | $20.03 | $20.10 | $20.10 | 2,136,052 |
| 2023-07-27 | $20.63 | $20.88 | $20.18 | $20.49 | $20.49 | 2,427,706 |
| 2023-07-26 | $20.96 | $21.04 | $20.57 | $20.89 | $20.89 | 2,488,211 |
| 2023-07-25 | $21.06 | $21.13 | $20.51 | $20.67 | $20.67 | 2,585,003 |
| 2023-07-24 | $21.58 | $21.74 | $20.74 | $20.92 | $20.92 | 4,695,095 |
| 2023-07-21 | $22.20 | $22.43 | $21.71 | $21.92 | $21.92 | 2,693,272 |
| 2023-07-20 | $22.33 | $23.07 | $22.19 | $22.50 | $22.50 | 2,855,450 |
| 2023-07-19 | $22.29 | $22.83 | $21.94 | $22.69 | $22.69 | 2,006,339 |
| 2023-07-18 | $23.31 | $23.42 | $22.44 | $22.55 | $22.55 | 2,407,851 |
| 2023-07-17 | $23.32 | $23.51 | $22.96 | $23.45 | $23.45 | 1,568,926 |
| 2023-07-14 | $22.24 | $22.97 | $22.22 | $22.89 | $22.89 | 1,960,862 |
| 2023-07-13 | $22.73 | $22.87 | $21.90 | $21.90 | $21.90 | 2,937,803 |
| 2023-07-12 | $22.86 | $23.09 | $22.63 | $22.68 | $22.68 | 3,555,384 |
| 2023-07-11 | $23.92 | $24.01 | $23.21 | $23.25 | $23.25 | 1,891,460 |
| 2023-07-10 | $24.27 | $24.54 | $23.79 | $24.28 | $24.28 | 2,133,660 |
| 2023-07-07 | $25.32 | $25.32 | $24.00 | $24.13 | $24.13 | 2,429,400 |
| 2023-07-06 | $25.19 | $26.05 | $25.03 | $25.11 | $25.11 | 2,343,001 |
| 2023-07-05 | $24.89 | $25.45 | $24.71 | $24.93 | $24.93 | 3,648,606 |
| 2023-07-03 | $25.52 | $26.05 | $25.33 | $25.86 | $25.86 | 804,240 |
| 2023-06-30 | $25.86 | $26.00 | $25.36 | $25.70 | $25.70 | 1,147,792 |
| 2023-06-29 | $26.28 | $26.67 | $25.58 | $26.13 | $26.13 | 1,246,237 |
| 2023-06-28 | $27.31 | $27.82 | $26.08 | $26.47 | $26.47 | 1,324,361 |
| 2023-06-27 | $26.66 | $27.60 | $26.42 | $27.45 | $27.45 | 1,386,892 |
| 2023-06-26 | $26.89 | $26.92 | $26.05 | $26.37 | $26.37 | 1,125,595 |
| 2023-06-23 | $27.78 | $27.81 | $26.58 | $26.62 | $26.62 | 2,051,708 |
| 2023-06-22 | $26.11 | $26.83 | $25.81 | $26.59 | $26.59 | 2,285,832 |
| 2023-06-21 | $25.76 | $25.82 | $24.74 | $24.78 | $24.78 | 2,113,086 |
| 2023-06-20 | $25.75 | $26.63 | $25.60 | $25.66 | $25.66 | 1,395,170 |
| 2023-06-16 | $25.99 | $26.11 | $25.17 | $25.33 | $25.33 | 1,961,140 |
| 2023-06-15 | $27.07 | $27.12 | $25.74 | $26.01 | $26.01 | 2,087,073 |
| 2023-06-14 | $26.48 | $27.91 | $26.31 | $27.37 | $27.37 | 2,630,219 |
| 2023-06-13 | $27.28 | $27.34 | $26.73 | $27.17 | $27.17 | 1,880,507 |
| 2023-06-12 | $28.34 | $29.18 | $28.20 | $28.93 | $28.93 | 2,250,590 |
| 2023-06-09 | $26.18 | $26.92 | $25.78 | $26.75 | $26.75 | 1,686,911 |
| 2023-06-08 | $25.31 | $27.60 | $25.28 | $26.37 | $26.37 | 2,679,168 |
| 2023-06-07 | $25.68 | $25.87 | $25.08 | $25.43 | $25.43 | 1,124,162 |
| 2023-06-06 | $26.72 | $26.77 | $25.70 | $26.18 | $26.18 | 1,265,208 |
| 2023-06-05 | $24.94 | $26.00 | $24.90 | $25.98 | $25.98 | 1,263,500 |
| 2023-06-02 | $25.90 | $26.39 | $25.64 | $25.85 | $25.85 | 1,010,253 |
| 2023-06-01 | $28.81 | $28.85 | $26.44 | $27.14 | $27.14 | 1,609,731 |
| 2023-05-31 | $28.10 | $28.94 | $27.58 | $28.93 | $28.93 | 1,418,081 |
| 2023-05-30 | $27.00 | $27.87 | $26.93 | $27.41 | $27.41 | 1,123,845 |
| 2023-05-26 | $25.51 | $25.87 | $25.41 | $25.51 | $25.51 | 984,181 |
| 2023-05-25 | $25.83 | $26.77 | $25.68 | $26.11 | $26.11 | 1,654,620 |
| 2023-05-24 | $24.85 | $25.55 | $24.50 | $24.97 | $24.97 | 1,431,245 |
| 2023-05-23 | $25.80 | $25.90 | $25.19 | $25.59 | $25.59 | 908,396 |
| 2023-05-22 | $26.56 | $26.78 | $26.04 | $26.34 | $26.34 | 643,362 |
| 2023-05-19 | $25.69 | $26.81 | $25.66 | $26.32 | $26.32 | 939,374 |
| 2023-05-18 | $25.94 | $26.51 | $25.89 | $26.14 | $26.14 | 1,094,964 |
| 2023-05-17 | $26.36 | $27.00 | $25.43 | $25.69 | $25.69 | 1,770,303 |
| 2023-05-16 | $27.06 | $27.59 | $26.68 | $27.49 | $27.49 | 967,413 |
| 2023-05-15 | $27.37 | $27.67 | $26.74 | $27.14 | $27.14 | 969,918 |
| 2023-05-12 | $26.95 | $28.04 | $26.72 | $27.98 | $27.98 | 1,552,117 |
| 2023-05-11 | $26.88 | $27.41 | $26.67 | $26.90 | $26.90 | 1,039,380 |
| 2023-05-10 | $25.76 | $26.60 | $25.76 | $25.97 | $25.97 | 1,455,899 |
| 2023-05-09 | $26.48 | $27.06 | $25.48 | $25.67 | $25.67 | 1,406,845 |
| 2023-05-08 | $25.86 | $26.44 | $25.77 | $26.18 | $26.18 | 1,238,415 |
| 2023-05-05 | $27.55 | $27.62 | $26.97 | $27.21 | $27.21 | 1,396,601 |
| 2023-05-04 | $29.40 | $30.02 | $28.50 | $29.31 | $29.31 | 3,097,086 |
| 2023-05-03 | $28.75 | $29.58 | $28.69 | $29.50 | $29.50 | 1,866,500 |
| 2023-05-02 | $25.69 | $27.41 | $25.69 | $27.34 | $27.34 | 2,749,879 |
| 2023-05-01 | $25.02 | $25.52 | $24.63 | $24.93 | $24.93 | 1,045,411 |
| 2023-04-28 | $25.55 | $25.72 | $24.18 | $24.22 | $24.22 | 1,789,014 |
| 2023-04-27 | $25.42 | $25.90 | $25.14 | $25.48 | $25.48 | 999,992 |
| 2023-04-26 | $24.55 | $25.87 | $24.15 | $25.78 | $25.78 | 1,665,379 |
| 2023-04-25 | $23.62 | $24.46 | $23.62 | $24.26 | $24.26 | 1,197,159 |
| 2023-04-24 | $23.79 | $23.89 | $22.92 | $23.11 | $23.11 | 1,871,818 |
| 2023-04-21 | $23.69 | $24.13 | $23.62 | $23.73 | $23.73 | 808,031 |
| 2023-04-20 | $24.12 | $24.37 | $23.87 | $24.34 | $24.34 | 1,649,692 |
| 2023-04-19 | $23.02 | $23.53 | $22.87 | $23.25 | $23.25 | 2,710,958 |
| 2023-04-18 | $22.28 | $22.74 | $22.03 | $22.38 | $22.38 | 924,545 |
| 2023-04-17 | $21.94 | $22.56 | $21.82 | $22.32 | $22.32 | 1,547,377 |
| 2023-04-14 | $21.73 | $22.12 | $21.51 | $21.69 | $21.69 | 1,423,021 |
| 2023-04-13 | $21.54 | $21.93 | $21.43 | $21.82 | $21.82 | 1,465,303 |
| 2023-04-12 | $22.00 | $22.05 | $21.47 | $21.56 | $21.56 | 2,732,271 |
| 2023-04-11 | $22.91 | $22.98 | $22.29 | $22.36 | $22.36 | 2,001,912 |
| 2023-04-10 | $22.90 | $23.22 | $22.57 | $23.12 | $23.12 | 1,146,636 |
| 2023-04-06 | $22.79 | $23.12 | $22.73 | $22.90 | $22.90 | 1,254,052 |
| 2023-04-05 | $22.72 | $23.20 | $22.66 | $22.84 | $22.84 | 1,321,430 |
| 2023-04-04 | $22.30 | $23.22 | $22.25 | $22.82 | $22.82 | 2,299,783 |
| 2023-04-03 | $22.95 | $23.19 | $22.48 | $22.84 | $22.84 | 3,421,966 |
| 2023-03-31 | $25.59 | $26.02 | $25.15 | $25.22 | $25.22 | 2,601,322 |
| 2023-03-30 | $26.28 | $26.79 | $25.81 | $25.97 | $25.97 | 1,341,934 |
| 2023-03-29 | $26.14 | $26.90 | $25.88 | $26.80 | $26.80 | 1,876,396 |
| 2023-03-28 | $27.08 | $27.08 | $26.10 | $26.49 | $26.49 | 1,963,306 |
| 2023-03-27 | $28.42 | $28.75 | $26.66 | $26.78 | $26.78 | 2,223,504 |
| 2023-03-24 | $30.16 | $30.58 | $29.37 | $29.56 | $29.56 | 1,249,282 |
| 2023-03-23 | $28.27 | $29.66 | $27.88 | $29.61 | $29.61 | 1,683,313 |
| 2023-03-22 | $29.22 | $29.65 | $28.19 | $29.06 | $29.06 | 1,832,498 |
| 2023-03-21 | $29.93 | $30.40 | $29.32 | $29.33 | $29.33 | 1,682,118 |
| 2023-03-20 | $31.59 | $32.23 | $30.52 | $30.62 | $30.62 | 1,511,770 |
| 2023-03-17 | $30.43 | $32.35 | $30.42 | $31.65 | $31.65 | 1,481,364 |
| 2023-03-16 | $31.74 | $32.42 | $29.46 | $30.43 | $30.43 | 2,921,905 |
| 2023-03-15 | $30.31 | $32.28 | $29.71 | $30.51 | $30.51 | 4,320,353 |
| 2023-03-14 | $27.32 | $28.63 | $26.47 | $28.11 | $28.11 | 3,026,132 |
| 2023-03-13 | $26.96 | $27.29 | $25.41 | $26.44 | $26.44 | 2,587,060 |
| 2023-03-10 | $25.63 | $25.78 | $24.88 | $25.16 | $25.16 | 1,541,851 |
| 2023-03-09 | $24.60 | $25.86 | $24.29 | $25.80 | $25.80 | 1,632,116 |
| 2023-03-08 | $25.10 | $25.39 | $24.67 | $25.12 | $25.12 | 1,594,996 |
| 2023-03-07 | $23.25 | $24.84 | $23.22 | $24.66 | $24.66 | 2,549,227 |
| 2023-03-06 | $23.74 | $23.90 | $23.01 | $23.04 | $23.04 | 1,768,981 |
| 2023-03-03 | $25.11 | $25.20 | $23.37 | $23.43 | $23.43 | 2,227,742 |
| 2023-03-02 | $24.37 | $24.74 | $24.13 | $24.45 | $24.45 | 775,597 |
| 2023-03-01 | $25.24 | $25.57 | $24.58 | $24.59 | $24.59 | 1,663,750 |
| 2023-02-28 | $24.79 | $25.29 | $24.70 | $25.22 | $25.22 | 1,602,111 |
| 2023-02-27 | $25.66 | $26.33 | $25.58 | $25.93 | $25.93 | 1,164,210 |
| 2023-02-24 | $26.46 | $26.81 | $25.26 | $25.27 | $25.27 | 1,702,414 |
| 2023-02-23 | $25.90 | $26.37 | $25.59 | $25.84 | $25.84 | 1,583,373 |
| 2023-02-22 | $25.88 | $27.00 | $25.66 | $26.97 | $26.97 | 1,940,958 |
| 2023-02-21 | $25.06 | $25.77 | $24.82 | $25.60 | $25.60 | 1,117,982 |
| 2023-02-17 | $25.80 | $26.07 | $25.22 | $25.42 | $25.42 | 1,521,652 |
| 2023-02-16 | $24.16 | $24.43 | $23.76 | $24.38 | $24.38 | 807,068 |
| 2023-02-15 | $24.14 | $24.83 | $23.73 | $23.97 | $23.97 | 1,625,687 |
| 2023-02-14 | $24.45 | $24.64 | $23.59 | $23.73 | $23.73 | 1,398,213 |
| 2023-02-13 | $23.75 | $23.98 | $23.09 | $23.66 | $23.66 | 1,373,673 |
| 2023-02-10 | $24.07 | $24.08 | $23.43 | $23.46 | $23.46 | 2,174,810 |
| 2023-02-09 | $24.78 | $25.31 | $24.40 | $24.76 | $24.76 | 1,893,522 |
| 2023-02-08 | $24.48 | $25.03 | $24.18 | $24.23 | $24.23 | 1,755,085 |
| 2023-02-07 | $26.38 | $26.38 | $24.85 | $24.89 | $24.89 | 1,715,301 |
| 2023-02-06 | $27.02 | $28.17 | $26.66 | $26.69 | $26.69 | 1,000,799 |
| 2023-02-03 | $25.79 | $27.60 | $24.55 | $27.54 | $27.54 | 1,747,982 |
| 2023-02-02 | $25.54 | $26.39 | $25.21 | $25.89 | $25.89 | 1,489,771 |
| 2023-02-01 | $24.09 | $25.74 | $23.96 | $25.30 | $25.30 | 1,789,218 |
| 2023-01-31 | $25.00 | $25.16 | $23.94 | $23.98 | $23.98 | 2,082,121 |
| 2023-01-30 | $24.46 | $24.92 | $23.68 | $24.85 | $24.85 | 1,176,912 |
| 2023-01-27 | $22.54 | $24.10 | $22.48 | $23.93 | $23.93 | 1,543,409 |
| 2023-01-26 | $22.54 | $23.40 | $22.46 | $22.99 | $22.99 | 1,136,056 |
| 2023-01-25 | $23.30 | $23.79 | $22.86 | $23.29 | $23.29 | 1,380,061 |
| 2023-01-24 | $22.57 | $23.58 | $22.52 | $23.40 | $23.40 | 1,492,633 |
| 2023-01-23 | $22.46 | $22.73 | $22.16 | $22.59 | $22.59 | 1,151,042 |
| 2023-01-20 | $23.01 | $23.58 | $22.61 | $22.61 | $22.61 | 1,131,563 |
| 2023-01-19 | $23.42 | $23.80 | $22.84 | $23.18 | $23.18 | 1,483,380 |
| 2023-01-18 | $22.62 | $24.01 | $22.32 | $23.89 | $23.89 | 1,855,038 |
| 2023-01-17 | $23.02 | $23.94 | $22.83 | $23.05 | $23.05 | 2,041,996 |
| 2023-01-13 | $24.04 | $24.30 | $23.49 | $23.52 | $23.52 | 2,133,328 |
| 2023-01-12 | $24.16 | $24.59 | $23.98 | $24.49 | $24.49 | 1,511,240 |
| 2023-01-11 | $25.47 | $26.04 | $24.73 | $24.84 | $24.84 | 1,985,187 |
| 2023-01-10 | $26.21 | $26.96 | $25.89 | $26.45 | $26.45 | 505,067 |
| 2023-01-09 | $26.02 | $26.79 | $25.36 | $26.45 | $26.45 | 1,317,244 |
| 2023-01-06 | $26.54 | $27.62 | $26.24 | $27.32 | $27.32 | 938,977 |
| 2023-01-05 | $27.71 | $28.07 | $26.60 | $27.41 | $27.41 | 1,002,469 |
| 2023-01-04 | $26.91 | $28.04 | $26.91 | $27.78 | $27.78 | 1,154,517 |
| 2023-01-03 | $24.82 | $25.83 | $24.19 | $25.44 | $25.44 | 1,495,284 |
| 2022-12-30 | $25.13 | $25.13 | $23.80 | $23.85 | $23.85 | 2,002,396 |
| 2022-12-29 | $25.62 | $25.79 | $24.98 | $25.04 | $25.04 | 958,137 |
| 2022-12-28 | $24.46 | $25.59 | $24.45 | $24.90 | $24.90 | 2,039,174 |
| 2022-12-27 | $24.25 | $24.62 | $23.66 | $24.26 | $24.26 | 1,577,854 |
| 2022-12-23 | $24.81 | $24.87 | $24.34 | $24.47 | $24.47 | 1,569,723 |
| 2022-12-22 | $25.14 | $26.40 | $25.09 | $25.78 | $25.78 | 1,653,359 |
| 2022-12-21 | $25.67 | $25.93 | $25.40 | $25.47 | $25.47 | 1,393,256 |
| 2022-12-20 | $27.09 | $27.93 | $26.37 | $26.84 | $26.84 | 1,746,343 |
| 2022-12-19 | $27.05 | $27.88 | $26.63 | $26.92 | $26.92 | 1,602,350 |
| 2022-12-16 | $28.18 | $28.39 | $27.15 | $27.85 | $27.85 | 2,303,428 |
| 2022-12-15 | $26.23 | $27.17 | $26.20 | $26.87 | $26.87 | 2,703,303 |
| 2022-12-14 | $26.26 | $26.87 | $25.65 | $25.88 | $25.88 | 2,644,380 |
| 2022-12-13 | $27.43 | $27.49 | $26.51 | $26.92 | $26.92 | 2,390,258 |
| 2022-12-12 | $29.17 | $29.29 | $27.88 | $28.08 | $28.08 | 1,924,209 |
| 2022-12-09 | $29.24 | $30.31 | $28.68 | $29.42 | $29.42 | 3,095,599 |
| 2022-12-08 | $28.05 | $29.85 | $28.01 | $29.57 | $29.57 | 3,133,828 |
| 2022-12-07 | $27.27 | $29.11 | $26.98 | $28.73 | $28.73 | 2,491,671 |
| 2022-12-06 | $26.16 | $28.01 | $25.94 | $27.48 | $27.48 | 3,373,477 |
| 2022-12-05 | $23.25 | $26.03 | $23.11 | $25.66 | $25.66 | 2,740,176 |
| 2022-12-02 | $24.05 | $24.78 | $23.72 | $24.35 | $24.35 | 1,985,565 |
| 2022-12-01 | $23.40 | $24.21 | $23.10 | $24.13 | $24.13 | 2,595,505 |
| 2022-11-30 | $24.30 | $24.75 | $24.11 | $24.15 | $24.15 | 2,873,981 |
| 2022-11-29 | $25.50 | $26.50 | $25.05 | $25.64 | $25.64 | 2,693,850 |
| 2022-11-28 | $27.92 | $28.08 | $26.12 | $26.73 | $26.73 | 2,147,665 |
| 2022-11-25 | $25.76 | $26.78 | $25.54 | $26.67 | $26.67 | 1,196,880 |
| 2022-11-23 | $26.10 | $26.71 | $25.86 | $26.32 | $26.32 | 1,982,844 |
| 2022-11-22 | $24.74 | $25.02 | $24.31 | $24.77 | $24.77 | 1,488,809 |
| 2022-11-21 | $27.03 | $27.93 | $25.16 | $25.36 | $25.36 | 4,524,976 |
| 2022-11-18 | $26.33 | $26.55 | $25.43 | $25.47 | $25.47 | 4,758,429 |
| 2022-11-17 | $24.32 | $25.32 | $24.13 | $24.76 | $24.76 | 2,789,443 |
| 2022-11-16 | $23.65 | $24.11 | $23.50 | $23.80 | $23.80 | 2,415,234 |
| 2022-11-15 | $23.70 | $24.02 | $22.06 | $22.96 | $22.96 | 3,269,724 |
| 2022-11-14 | $23.03 | $23.88 | $22.40 | $23.84 | $23.84 | 2,969,781 |
| 2022-11-11 | $22.53 | $23.02 | $22.13 | $22.56 | $22.56 | 1,833,277 |
| 2022-11-10 | $24.23 | $24.53 | $23.44 | $23.93 | $23.93 | 1,946,766 |
| 2022-11-09 | $23.41 | $24.28 | $23.38 | $24.23 | $24.23 | 2,500,720 |
| 2022-11-08 | $21.65 | $22.83 | $21.52 | $22.60 | $22.60 | 2,197,131 |
| 2022-11-07 | $21.47 | $21.76 | $21.03 | $21.54 | $21.54 | 2,291,379 |
| 2022-11-04 | $21.49 | $22.09 | $21.29 | $21.49 | $21.49 | 4,806,563 |
| 2022-11-03 | $23.58 | $23.73 | $23.05 | $23.41 | $23.41 | 1,833,997 |
| 2022-11-02 | $23.70 | $23.89 | $22.58 | $23.02 | $23.02 | 2,773,070 |
| 2022-11-01 | $23.28 | $23.98 | $23.22 | $23.72 | $23.72 | 2,910,690 |
| 2022-10-31 | $24.86 | $25.22 | $24.02 | $24.65 | $24.65 | 1,720,785 |
| 2022-10-28 | $24.04 | $24.47 | $23.71 | $24.02 | $24.02 | 1,687,104 |
| 2022-10-27 | $23.50 | $23.80 | $23.21 | $23.46 | $23.46 | 2,256,807 |
| 2022-10-26 | $24.85 | $24.85 | $23.75 | $23.82 | $23.82 | 2,799,150 |
| 2022-10-25 | $25.35 | $25.61 | $24.77 | $25.29 | $25.29 | 1,452,083 |
| 2022-10-24 | $25.67 | $25.91 | $24.99 | $25.49 | $25.49 | 2,041,482 |
| 2022-10-21 | $25.70 | $26.21 | $25.16 | $25.41 | $25.41 | 1,817,329 |
| 2022-10-20 | $25.05 | $25.98 | $24.56 | $25.64 | $25.64 | 3,088,127 |
| 2022-10-19 | $26.39 | $26.64 | $25.29 | $25.65 | $25.65 | 2,015,985 |
| 2022-10-18 | $26.22 | $27.20 | $25.93 | $26.54 | $26.54 | 2,874,517 |
| 2022-10-17 | $25.05 | $26.04 | $24.83 | $25.82 | $25.82 | 2,077,638 |
| 2022-10-14 | $25.16 | $26.11 | $24.93 | $25.86 | $25.86 | 2,890,022 |
| 2022-10-13 | $25.84 | $25.92 | $24.23 | $24.40 | $24.40 | 2,779,777 |
| 2022-10-12 | $25.20 | $25.99 | $25.13 | $25.56 | $25.56 | 2,280,604 |
| 2022-10-11 | $24.44 | $25.26 | $24.14 | $25.03 | $25.03 | 3,116,642 |
| 2022-10-10 | $22.74 | $23.81 | $22.26 | $23.67 | $23.67 | 2,871,756 |
| 2022-10-07 | $23.85 | $23.87 | $22.31 | $22.88 | $22.88 | 5,834,481 |
| 2022-10-06 | $25.05 | $25.11 | $23.98 | $23.99 | $23.99 | 3,916,681 |
| 2022-10-05 | $25.52 | $26.39 | $24.78 | $24.83 | $24.83 | 4,645,545 |
| 2022-10-04 | $26.55 | $26.96 | $25.85 | $26.15 | $26.15 | 3,983,470 |
| 2022-10-03 | $27.49 | $28.62 | $27.23 | $28.02 | $28.02 | 2,705,199 |
| 2022-09-30 | $29.93 | $30.61 | $29.20 | $30.28 | $30.28 | 2,553,712 |
| 2022-09-29 | $28.57 | $29.36 | $28.26 | $28.99 | $28.99 | 2,662,232 |
| 2022-09-28 | $30.19 | $30.47 | $28.44 | $28.61 | $28.61 | 3,209,830 |
| 2022-09-27 | $30.93 | $31.60 | $29.75 | $30.95 | $30.95 | 2,463,494 |
| 2022-09-26 | $29.94 | $31.97 | $29.18 | $31.92 | $31.92 | 4,304,219 |
| 2022-09-23 | $29.49 | $30.43 | $29.47 | $29.91 | $29.91 | 5,122,337 |
| 2022-09-22 | $26.22 | $27.67 | $25.92 | $27.26 | $27.26 | 3,427,646 |
| 2022-09-21 | $26.18 | $27.99 | $26.14 | $27.53 | $27.53 | 3,049,402 |
| 2022-09-20 | $26.89 | $27.67 | $26.83 | $27.16 | $27.16 | 2,882,735 |
| 2022-09-19 | $28.18 | $28.27 | $26.33 | $26.49 | $26.49 | 2,972,518 |
| 2022-09-16 | $26.16 | $26.85 | $25.93 | $26.59 | $26.59 | 3,411,441 |
| 2022-09-15 | $25.64 | $26.76 | $25.61 | $26.47 | $26.47 | 5,115,407 |
| 2022-09-14 | $24.37 | $24.86 | $23.97 | $24.55 | $24.55 | 3,545,015 |
| 2022-09-13 | $24.91 | $26.17 | $24.50 | $24.85 | $24.85 | 4,765,745 |
| 2022-09-12 | $24.61 | $24.93 | $24.21 | $24.67 | $24.67 | 4,235,743 |
| 2022-09-09 | $26.22 | $26.47 | $25.26 | $25.56 | $25.56 | 3,965,805 |
| 2022-09-08 | $27.60 | $28.27 | $27.02 | $27.87 | $27.87 | 4,352,727 |
| 2022-09-07 | $27.09 | $28.19 | $26.75 | $28.19 | $28.19 | 6,422,065 |
| 2022-09-06 | $25.07 | $25.86 | $24.98 | $25.61 | $25.61 | 3,187,617 |
| 2022-09-02 | $24.50 | $25.78 | $24.45 | $25.68 | $25.68 | 3,667,351 |
| 2022-09-01 | $25.23 | $26.08 | $24.82 | $26.03 | $26.03 | 6,100,629 |
| 2022-08-31 | $24.06 | $24.61 | $23.37 | $24.55 | $24.55 | 4,789,698 |
| 2022-08-30 | $22.56 | $23.79 | $22.49 | $23.17 | $23.17 | 5,981,536 |
| 2022-08-29 | $22.45 | $22.64 | $21.36 | $21.47 | $21.47 | 4,375,277 |
| 2022-08-26 | $23.29 | $23.75 | $22.93 | $23.16 | $23.16 | 3,321,142 |
| 2022-08-25 | $21.70 | $23.10 | $21.68 | $22.71 | $22.71 | 3,802,058 |
| 2022-08-24 | $22.51 | $22.89 | $21.88 | $21.90 | $21.90 | 5,777,031 |
| 2022-08-23 | $23.15 | $23.16 | $22.25 | $22.53 | $22.53 | 5,373,673 |
| 2022-08-22 | $25.05 | $25.88 | $23.83 | $23.83 | $23.83 | 5,864,309 |
| 2022-08-19 | $24.26 | $24.43 | $23.44 | $24.23 | $24.23 | 3,449,815 |
| 2022-08-18 | $24.62 | $24.78 | $23.74 | $24.19 | $24.19 | 3,614,483 |
| 2022-08-17 | $25.88 | $26.29 | $24.81 | $25.59 | $25.59 | 4,628,704 |
| 2022-08-16 | $25.22 | $26.57 | $24.49 | $26.15 | $26.15 | 9,006,059 |
| 2022-08-15 | $26.00 | $26.12 | $24.79 | $25.11 | $25.11 | 5,557,447 |
| 2022-08-12 | $23.60 | $24.21 | $23.54 | $23.82 | $23.82 | 5,735,484 |
| 2022-08-11 | $23.35 | $23.88 | $22.69 | $23.11 | $23.11 | 5,447,500 |
| 2022-08-10 | $25.02 | $26.20 | $23.89 | $24.29 | $24.29 | 7,122,806 |
| 2022-08-09 | $24.40 | $25.47 | $23.94 | $24.87 | $24.87 | 4,493,908 |
| 2022-08-08 | $26.24 | $26.32 | $24.75 | $24.84 | $24.84 | 5,609,242 |
| 2022-08-05 | $27.11 | $27.15 | $25.19 | $26.36 | $26.36 | 7,228,383 |
| 2022-08-04 | $25.39 | $26.68 | $24.87 | $26.36 | $26.36 | 9,111,180 |
| 2022-08-03 | $23.28 | $25.08 | $23.14 | $24.93 | $24.93 | 7,568,234 |
| 2022-08-02 | $23.53 | $23.97 | $22.68 | $23.57 | $23.57 | 7,083,540 |
| 2022-08-01 | $24.38 | $24.78 | $23.91 | $24.15 | $24.15 | 7,616,598 |
| 2022-07-29 | $22.02 | $22.63 | $21.23 | $22.58 | $22.58 | 5,965,384 |
| 2022-07-28 | $22.42 | $23.53 | $22.33 | $23.12 | $23.12 | 5,451,517 |
| 2022-07-27 | $23.68 | $24.22 | $22.53 | $22.75 | $22.75 | 7,711,925 |
| 2022-07-26 | $23.21 | $24.58 | $23.13 | $24.49 | $24.49 | 4,475,572 |
| 2022-07-25 | $24.17 | $24.71 | $23.75 | $23.90 | $23.90 | 3,903,772 |
| 2022-07-22 | $24.58 | $25.07 | $23.77 | $25.00 | $25.00 | 4,301,115 |
| 2022-07-21 | $24.60 | $24.92 | $23.99 | $24.50 | $24.50 | 5,012,826 |
| 2022-07-20 | $23.58 | $23.93 | $22.94 | $23.28 | $23.28 | 5,056,709 |
| 2022-07-19 | $24.27 | $24.27 | $23.00 | $23.11 | $23.11 | 5,151,310 |
| 2022-07-18 | $23.68 | $23.98 | $23.31 | $23.80 | $23.80 | 6,880,858 |
| 2022-07-15 | $25.71 | $26.43 | $25.31 | $25.92 | $25.92 | 5,461,043 |
| 2022-07-14 | $27.64 | $28.69 | $26.24 | $26.57 | $26.57 | 6,514,403 |
| 2022-07-13 | $26.30 | $26.93 | $25.37 | $26.22 | $26.22 | 5,762,300 |
| 2022-07-12 | $25.54 | $26.75 | $25.21 | $26.56 | $26.56 | 7,508,896 |
| 2022-07-11 | $23.87 | $24.56 | $23.10 | $23.50 | $23.50 | 6,077,669 |
| 2022-07-08 | $23.41 | $24.35 | $23.20 | $23.45 | $23.45 | 6,503,451 |
| 2022-07-07 | $25.03 | $25.15 | $23.96 | $24.78 | $24.78 | 7,709,361 |
| 2022-07-06 | $26.99 | $28.34 | $26.48 | $26.82 | $26.82 | 10,298,918 |
| 2022-07-05 | $24.07 | $26.80 | $24.06 | $26.07 | $26.07 | 10,062,591 |
| 2022-07-01 | $22.06 | $22.75 | $21.90 | $22.33 | $22.33 | 5,452,232 |
| 2022-06-30 | $22.08 | $23.13 | $21.98 | $22.93 | $22.93 | 6,797,075 |
| 2022-06-29 | $20.23 | $21.63 | $19.98 | $21.62 | $21.62 | 6,102,544 |
| 2022-06-28 | $21.12 | $21.43 | $20.50 | $20.72 | $20.72 | 4,752,349 |
| 2022-06-27 | $22.61 | $23.06 | $21.51 | $21.77 | $21.77 | 4,879,943 |
| 2022-06-24 | $23.16 | $23.50 | $22.06 | $22.67 | $22.67 | 4,514,478 |
| 2022-06-23 | $22.30 | $23.91 | $22.15 | $23.88 | $23.88 | 5,730,738 |
| 2022-06-22 | $23.55 | $23.70 | $21.90 | $22.63 | $22.63 | 7,567,438 |
| 2022-06-21 | $20.89 | $21.29 | $20.45 | $21.08 | $21.08 | 3,682,352 |
| 2022-06-17 | $20.11 | $22.00 | $20.03 | $21.39 | $21.39 | 8,692,634 |
| 2022-06-16 | $20.07 | $20.71 | $19.25 | $19.66 | $19.66 | 5,678,143 |
| 2022-06-15 | $19.57 | $20.24 | $19.18 | $19.96 | $19.96 | 4,813,244 |
| 2022-06-14 | $18.36 | $19.82 | $18.03 | $19.35 | $19.35 | 5,869,287 |
| 2022-06-13 | $19.03 | $19.68 | $18.29 | $18.59 | $18.59 | 5,182,411 |
| 2022-06-10 | $18.68 | $19.33 | $18.47 | $18.68 | $18.68 | 3,921,042 |
| 2022-06-09 | $18.34 | $18.43 | $18.12 | $18.31 | $18.31 | 2,334,249 |
| 2022-06-08 | $18.66 | $18.87 | $17.89 | $17.99 | $17.99 | 4,262,452 |
| 2022-06-07 | $19.40 | $19.59 | $18.77 | $18.81 | $18.81 | 3,661,271 |
| 2022-06-06 | $19.37 | $19.82 | $19.32 | $19.60 | $19.60 | 2,447,424 |
| 2022-06-03 | $20.19 | $20.28 | $19.18 | $19.24 | $19.24 | 3,672,854 |
| 2022-06-02 | $20.76 | $20.97 | $20.04 | $20.15 | $20.15 | 4,746,432 |
| 2022-06-01 | $20.48 | $20.97 | $20.28 | $20.95 | $20.95 | 4,041,949 |
| 2022-05-31 | $19.93 | $21.45 | $19.79 | $20.99 | $20.99 | 6,282,206 |
| 2022-05-27 | $21.59 | $21.65 | $20.99 | $21.01 | $21.01 | 2,217,982 |
| 2022-05-26 | $22.16 | $22.26 | $21.17 | $21.41 | $21.41 | 2,926,585 |
| 2022-05-25 | $4.53 | $4.58 | $4.47 | $4.49 | $22.45 | 1,587,144 |
| 2022-05-24 | $4.55 | $4.61 | $4.46 | $4.54 | $22.70 | 1,646,696 |
| 2022-05-23 | $4.66 | $4.69 | $4.55 | $4.57 | $22.85 | 1,336,609 |
| 2022-05-20 | $4.67 | $4.78 | $4.60 | $4.63 | $23.15 | 1,793,442 |
| 2022-05-19 | $4.96 | $4.97 | $4.64 | $4.74 | $23.70 | 2,258,310 |
| 2022-05-18 | $4.57 | $4.96 | $4.57 | $4.88 | $24.40 | 2,533,601 |
| 2022-05-17 | $4.48 | $4.70 | $4.42 | $4.68 | $23.40 | 2,265,874 |
| 2022-05-16 | $4.66 | $4.69 | $4.44 | $4.48 | $22.40 | 2,375,763 |
| 2022-05-13 | $4.71 | $4.79 | $4.62 | $4.63 | $23.15 | 2,970,539 |
| 2022-05-12 | $4.95 | $5.01 | $4.83 | $4.86 | $24.30 | 1,584,070 |
| 2022-05-11 | $5.03 | $5.07 | $4.85 | $4.95 | $24.75 | 2,416,952 |
| 2022-05-10 | $5.14 | $5.47 | $5.11 | $5.44 | $27.20 | 4,753,497 |
| 2022-05-09 | $4.86 | $5.23 | $4.85 | $5.20 | $26.00 | 2,679,130 |
| 2022-05-06 | $4.70 | $4.83 | $4.62 | $4.64 | $23.20 | 1,778,202 |
| 2022-05-05 | $4.63 | $4.95 | $4.62 | $4.80 | $24.00 | 2,803,146 |
| 2022-05-04 | $4.96 | $5.03 | $4.78 | $4.84 | $24.20 | 3,308,412 |
| 2022-05-03 | $5.28 | $5.37 | $5.17 | $5.29 | $26.45 | 1,055,157 |
| 2022-05-02 | $5.46 | $5.51 | $5.09 | $5.11 | $25.55 | 1,698,449 |
| 2022-04-29 | $5.06 | $5.30 | $4.96 | $5.28 | $26.40 | 2,474,100 |
| 2022-04-28 | $5.32 | $5.37 | $5.13 | $5.15 | $25.75 | 1,334,587 |
| 2022-04-27 | $5.44 | $5.48 | $5.27 | $5.30 | $26.50 | 1,169,074 |
| 2022-04-26 | $5.37 | $5.53 | $5.21 | $5.30 | $26.50 | 1,568,807 |
| 2022-04-25 | $5.74 | $5.83 | $5.44 | $5.48 | $27.40 | 2,444,231 |
| 2022-04-22 | $5.20 | $5.31 | $5.14 | $5.31 | $26.55 | 1,310,025 |
| 2022-04-21 | $5.03 | $5.18 | $4.92 | $5.05 | $25.25 | 1,070,144 |
| 2022-04-20 | $5.10 | $5.36 | $5.07 | $5.18 | $25.90 | 1,020,136 |
| 2022-04-19 | $5.08 | $5.28 | $5.07 | $5.23 | $26.15 | 2,101,876 |
| 2022-04-18 | $4.77 | $4.87 | $4.68 | $4.83 | $24.15 | 1,707,661 |
| 2022-04-14 | $5.11 | $5.13 | $4.79 | $4.90 | $24.50 | 2,241,577 |
| 2022-04-13 | $5.13 | $5.29 | $4.95 | $4.98 | $24.90 | 3,020,010 |
| 2022-04-12 | $5.40 | $5.40 | $5.21 | $5.25 | $26.25 | 2,532,559 |
| 2022-04-11 | $5.82 | $5.88 | $5.67 | $5.71 | $28.55 | 1,408,220 |
| 2022-04-08 | $5.74 | $5.77 | $5.47 | $5.52 | $27.60 | 1,094,276 |
| 2022-04-07 | $5.67 | $5.95 | $5.60 | $5.65 | $28.25 | 1,815,381 |
| 2022-04-06 | $5.37 | $5.82 | $5.27 | $5.72 | $28.60 | 2,624,390 |
| 2022-04-05 | $5.25 | $5.59 | $5.20 | $5.55 | $27.75 | 1,530,169 |
| 2022-04-04 | $5.34 | $5.49 | $5.27 | $5.30 | $26.50 | 2,097,419 |
| 2022-04-01 | $5.83 | $5.84 | $5.60 | $5.66 | $28.30 | 1,884,889 |
| 2022-03-31 | $5.62 | $5.91 | $5.48 | $5.79 | $28.95 | 3,173,896 |
| 2022-03-30 | $5.49 | $5.57 | $5.38 | $5.46 | $27.30 | 1,925,660 |
| 2022-03-29 | $6.26 | $6.28 | $5.69 | $5.72 | $28.60 | 4,245,580 |
| 2022-03-28 | $5.67 | $6.07 | $5.58 | $6.01 | $30.05 | 4,271,205 |
| 2022-03-25 | $5.52 | $5.57 | $5.16 | $5.30 | $26.50 | 2,939,293 |
| 2022-03-24 | $5.20 | $5.45 | $5.18 | $5.39 | $26.95 | 3,047,998 |
| 2022-03-23 | $5.20 | $5.25 | $5.07 | $5.13 | $25.65 | 3,662,318 |
| 2022-03-22 | $5.49 | $5.64 | $5.37 | $5.50 | $27.50 | 2,903,194 |
| 2022-03-21 | $5.65 | $5.68 | $5.38 | $5.40 | $27.00 | 3,526,673 |
| 2022-03-18 | $6.10 | $6.19 | $5.99 | $6.04 | $30.20 | 2,792,834 |
| 2022-03-17 | $6.42 | $6.46 | $6.06 | $6.19 | $30.95 | 4,117,688 |
| 2022-03-16 | $6.70 | $7.23 | $6.61 | $7.16 | $35.80 | 3,814,466 |
| 2022-03-15 | $6.90 | $7.18 | $6.76 | $7.06 | $35.30 | 5,080,473 |
| 2022-03-14 | $6.34 | $6.64 | $6.34 | $6.48 | $32.40 | 5,903,433 |
| 2022-03-11 | $6.24 | $6.33 | $5.97 | $6.00 | $30.00 | 3,365,002 |
| 2022-03-10 | $6.05 | $6.66 | $5.99 | $6.40 | $32.00 | 5,297,649 |
| 2022-03-09 | $5.83 | $6.85 | $5.69 | $6.28 | $31.40 | 9,678,644 |
| 2022-03-08 | $5.13 | $5.66 | $4.89 | $5.22 | $26.10 | 10,215,891 |
| 2022-03-07 | $5.73 | $5.74 | $5.28 | $5.42 | $27.10 | 5,672,438 |
| 2022-03-04 | $6.17 | $6.24 | $5.64 | $5.72 | $28.60 | 6,264,681 |
| 2022-03-03 | $6.60 | $6.70 | $6.32 | $6.58 | $32.90 | 5,450,253 |
| 2022-03-02 | $6.77 | $7.25 | $6.42 | $6.54 | $32.70 | 5,923,353 |
| 2022-03-01 | $7.55 | $7.61 | $7.05 | $7.25 | $36.25 | 4,606,653 |
| 2022-02-28 | $8.21 | $8.38 | $8.01 | $8.21 | $41.05 | 1,788,634 |
| 2022-02-25 | $8.69 | $8.98 | $8.56 | $8.64 | $43.20 | 1,076,579 |
| 2022-02-24 | $7.55 | $8.83 | $7.52 | $8.51 | $42.55 | 2,321,499 |
| 2022-02-23 | $8.60 | $8.64 | $8.23 | $8.50 | $42.50 | 1,037,561 |
| 2022-02-22 | $8.34 | $8.76 | $8.32 | $8.70 | $43.50 | 973,578 |
| 2022-02-18 | $9.38 | $9.44 | $8.87 | $8.91 | $44.55 | 886,066 |
| 2022-02-17 | $9.25 | $9.31 | $9.02 | $9.09 | $45.45 | 626,852 |
| 2022-02-16 | $8.88 | $9.27 | $8.66 | $9.26 | $46.30 | 1,362,250 |
| 2022-02-15 | $9.08 | $9.27 | $9.05 | $9.10 | $45.50 | 1,013,210 |
| 2022-02-14 | $8.93 | $8.96 | $8.44 | $8.58 | $42.90 | 1,230,549 |
| 2022-02-11 | $9.06 | $9.08 | $8.55 | $8.73 | $43.65 | 1,208,608 |
| 2022-02-10 | $9.20 | $9.29 | $8.89 | $9.19 | $45.95 | 645,469 |
| 2022-02-09 | $9.24 | $9.31 | $9.07 | $9.13 | $45.65 | 439,292 |
| 2022-02-08 | $9.29 | $9.52 | $9.25 | $9.32 | $46.60 | 682,533 |
| 2022-02-07 | $9.06 | $9.09 | $8.93 | $9.03 | $45.15 | 471,200 |
| 2022-02-04 | $9.07 | $9.08 | $8.88 | $9.00 | $45.00 | 1,158,778 |
| 2022-02-03 | $9.80 | $9.85 | $9.30 | $9.37 | $46.85 | 751,239 |
| 2022-02-02 | $9.60 | $9.90 | $9.58 | $9.66 | $48.30 | 677,171 |
| 2022-02-01 | $9.88 | $9.96 | $9.61 | $9.68 | $48.40 | 530,230 |
| 2022-01-31 | $9.76 | $10.02 | $9.69 | $9.70 | $48.50 | 515,269 |
| 2022-01-28 | $9.63 | $10.01 | $9.52 | $9.83 | $49.15 | 630,112 |
| 2022-01-27 | $9.62 | $10.02 | $9.60 | $9.86 | $49.30 | 614,369 |
| 2022-01-26 | $9.91 | $10.00 | $9.65 | $9.92 | $49.60 | 923,622 |
| 2022-01-25 | $10.46 | $10.50 | $10.07 | $10.13 | $50.65 | 525,810 |
| 2022-01-24 | $10.49 | $10.85 | $10.39 | $10.41 | $52.05 | 1,079,220 |
| 2022-01-21 | $10.19 | $10.43 | $10.06 | $10.20 | $51.00 | 716,196 |
| 2022-01-20 | $10.09 | $10.27 | $9.79 | $10.25 | $51.25 | 832,011 |
| 2022-01-19 | $10.07 | $10.16 | $9.88 | $10.15 | $50.75 | 680,947 |
| 2022-01-18 | $10.34 | $10.43 | $10.13 | $10.17 | $50.85 | 702,347 |
| 2022-01-14 | $10.81 | $10.82 | $10.51 | $10.52 | $52.60 | 676,163 |
| 2022-01-13 | $10.85 | $11.14 | $10.81 | $11.12 | $55.60 | 531,630 |
| 2022-01-12 | $11.09 | $11.09 | $10.80 | $10.90 | $54.50 | 701,536 |
| 2022-01-11 | $11.65 | $11.81 | $11.12 | $11.16 | $55.80 | 867,497 |
| 2022-01-10 | $11.79 | $12.10 | $11.70 | $11.96 | $59.80 | 407,912 |
| 2022-01-07 | $11.67 | $11.88 | $11.61 | $11.77 | $58.85 | 334,899 |
| 2022-01-06 | $11.61 | $11.80 | $11.53 | $11.69 | $58.45 | 502,972 |
| 2022-01-05 | $11.92 | $12.26 | $11.81 | $12.25 | $61.25 | 501,049 |
| 2022-01-04 | $12.26 | $12.30 | $11.97 | $12.16 | $60.80 | 343,886 |
| 2022-01-03 | $12.90 | $12.93 | $12.36 | $12.47 | $62.35 | 336,893 |
| 2021-12-31 | $12.53 | $12.90 | $12.39 | $12.75 | $63.75 | 323,352 |
| 2021-12-30 | $12.32 | $12.47 | $12.17 | $12.45 | $62.25 | 312,573 |
| 2021-12-29 | $12.71 | $12.78 | $12.20 | $12.44 | $62.20 | 308,938 |
| 2021-12-28 | $12.57 | $12.70 | $12.44 | $12.66 | $63.30 | 272,833 |
| 2021-12-27 | $13.49 | $13.57 | $12.65 | $12.73 | $63.65 | 474,997 |
| 2021-12-23 | $13.73 | $13.81 | $13.36 | $13.41 | $67.05 | 685,975 |
| 2021-12-22 | $14.30 | $14.38 | $13.73 | $13.75 | $68.75 | 340,538 |
| 2021-12-21 | $14.58 | $14.75 | $14.17 | $14.18 | $70.90 | 350,464 |
| 2021-12-20 | $15.62 | $16.21 | $15.10 | $15.16 | $75.80 | 428,055 |
| 2021-12-17 | $14.38 | $14.89 | $14.34 | $14.70 | $73.50 | 264,179 |
| 2021-12-16 | $14.21 | $14.38 | $13.78 | $14.10 | $70.50 | 274,049 |
| 2021-12-15 | $14.71 | $14.92 | $14.16 | $14.18 | $70.90 | 369,039 |
| 2021-12-14 | $14.60 | $14.85 | $14.37 | $14.56 | $72.80 | 298,254 |
| 2021-12-13 | $14.20 | $14.35 | $13.89 | $14.24 | $71.20 | 322,125 |
| 2021-12-10 | $14.11 | $14.32 | $13.93 | $13.96 | $69.80 | 281,660 |
| 2021-12-09 | $14.01 | $14.50 | $13.94 | $14.48 | $72.40 | 339,942 |
| 2021-12-08 | $14.15 | $14.15 | $13.69 | $13.78 | $68.90 | 338,190 |
| 2021-12-07 | $14.44 | $14.44 | $13.75 | $14.21 | $71.05 | 411,769 |
| 2021-12-06 | $15.84 | $16.00 | $14.76 | $14.88 | $74.40 | 400,230 |
| 2021-12-03 | $15.45 | $16.80 | $15.33 | $16.49 | $82.45 | 763,041 |
| 2021-12-02 | $17.60 | $17.86 | $16.21 | $16.40 | $82.00 | 663,072 |
| 2021-12-01 | $15.94 | $17.39 | $15.62 | $17.27 | $86.35 | 560,725 |
| 2021-11-30 | $16.26 | $17.58 | $16.02 | $16.73 | $83.65 | 1,231,842 |
| 2021-11-29 | $14.31 | $15.73 | $14.21 | $15.43 | $77.15 | 677,155 |
| 2021-11-26 | $14.68 | $16.39 | $14.68 | $15.97 | $79.85 | 1,375,946 |
| 2021-11-24 | $13.16 | $13.17 | $12.90 | $13.12 | $65.60 | 344,411 |
| 2021-11-23 | $13.38 | $13.38 | $12.94 | $12.98 | $64.90 | 610,838 |
| 2021-11-22 | $14.12 | $14.15 | $13.66 | $13.87 | $69.35 | 520,128 |
| 2021-11-19 | $13.72 | $14.33 | $13.69 | $14.25 | $71.25 | 435,798 |
| 2021-11-18 | $13.52 | $13.77 | $13.35 | $13.43 | $67.15 | 387,531 |
| 2021-11-17 | $13.36 | $13.98 | $13.34 | $13.71 | $68.55 | 355,451 |
| 2021-11-16 | $13.28 | $13.45 | $13.10 | $13.20 | $66.00 | 196,121 |
| 2021-11-15 | $13.59 | $13.68 | $13.26 | $13.30 | $66.50 | 525,495 |
| 2021-11-12 | $13.39 | $13.48 | $13.19 | $13.33 | $66.65 | 372,064 |
| 2021-11-11 | $13.12 | $13.39 | $12.95 | $13.21 | $66.05 | 242,903 |
| 2021-11-10 | $12.60 | $13.34 | $12.50 | $13.18 | $65.90 | 480,044 |
| 2021-11-09 | $12.79 | $12.89 | $12.53 | $12.55 | $62.75 | 516,167 |
| 2021-11-08 | $13.04 | $13.05 | $12.79 | $12.81 | $64.05 | 326,261 |
| 2021-11-05 | $13.47 | $13.69 | $12.98 | $13.07 | $65.35 | 393,942 |
| 2021-11-04 | $12.89 | $14.03 | $12.84 | $13.88 | $69.40 | 853,312 |
| 2021-11-03 | $13.43 | $13.87 | $13.28 | $13.80 | $69.00 | 467,871 |
| 2021-11-02 | $13.02 | $13.09 | $12.82 | $12.89 | $64.45 | 140,880 |
| 2021-11-01 | $12.77 | $12.94 | $12.72 | $12.91 | $64.55 | 180,172 |
| 2021-10-29 | $13.15 | $13.32 | $12.94 | $13.08 | $65.40 | 306,306 |
| 2021-10-28 | $13.13 | $13.33 | $12.90 | $12.91 | $64.55 | 306,834 |
| 2021-10-27 | $12.81 | $13.10 | $12.61 | $13.10 | $65.50 | 419,575 |
| 2021-10-26 | $12.62 | $12.68 | $12.43 | $12.50 | $62.50 | 362,491 |
| 2021-10-25 | $12.56 | $12.74 | $12.44 | $12.71 | $63.55 | 389,894 |
| 2021-10-22 | $12.79 | $13.03 | $12.69 | $12.69 | $63.45 | 267,694 |
| 2021-10-21 | $12.76 | $13.26 | $12.67 | $12.88 | $64.40 | 431,827 |
| 2021-10-20 | $13.00 | $13.05 | $12.49 | $12.51 | $62.55 | 564,406 |
| 2021-10-19 | $13.03 | $13.11 | $12.63 | $12.82 | $64.10 | 369,054 |
| 2021-10-18 | $12.66 | $13.08 | $12.59 | $12.99 | $64.95 | 349,835 |
| 2021-10-15 | $12.82 | $12.99 | $12.74 | $12.90 | $64.50 | 265,202 |
| 2021-10-14 | $13.04 | $13.29 | $12.96 | $12.98 | $64.90 | 374,974 |
| 2021-10-13 | $13.50 | $13.62 | $13.13 | $13.25 | $66.25 | 297,432 |
| 2021-10-12 | $13.24 | $13.46 | $13.06 | $13.29 | $66.45 | 398,152 |
| 2021-10-11 | $13.22 | $13.32 | $13.08 | $13.31 | $66.55 | 530,111 |
| 2021-10-08 | $13.49 | $13.83 | $13.35 | $13.67 | $68.35 | 262,924 |
| 2021-10-07 | $14.30 | $14.45 | $13.66 | $13.67 | $68.35 | 409,789 |
| 2021-10-06 | $13.95 | $14.33 | $13.94 | $14.25 | $71.25 | 345,687 |
| 2021-10-05 | $13.74 | $13.78 | $13.51 | $13.54 | $67.70 | 312,092 |
| 2021-10-04 | $14.31 | $14.31 | $13.80 | $14.09 | $70.45 | 431,564 |
| 2021-10-01 | $15.10 | $15.23 | $14.66 | $14.76 | $73.80 | 249,699 |
| 2021-09-30 | $15.59 | $15.79 | $14.75 | $15.18 | $75.90 | 526,617 |
| 2021-09-29 | $15.19 | $15.35 | $14.86 | $15.27 | $76.35 | 240,629 |
| 2021-09-28 | $14.67 | $15.36 | $14.65 | $15.26 | $76.30 | 333,423 |
| 2021-09-27 | $15.08 | $15.15 | $14.91 | $15.01 | $75.05 | 274,642 |
| 2021-09-24 | $15.96 | $15.97 | $15.57 | $15.66 | $78.30 | 196,716 |
| 2021-09-23 | $16.28 | $16.31 | $15.85 | $15.90 | $79.50 | 253,734 |
| 2021-09-22 | $16.60 | $16.71 | $16.31 | $16.43 | $82.15 | 290,996 |
| 2021-09-21 | $16.99 | $17.55 | $16.95 | $17.01 | $85.05 | 169,349 |
| 2021-09-20 | $17.07 | $17.51 | $16.92 | $17.02 | $85.10 | 219,066 |
| 2021-09-17 | $16.62 | $16.84 | $16.49 | $16.61 | $83.05 | 174,139 |
| 2021-09-16 | $16.44 | $16.75 | $16.24 | $16.33 | $81.65 | 243,337 |
| 2021-09-15 | $16.44 | $16.45 | $16.05 | $16.35 | $81.75 | 380,427 |
| 2021-09-14 | $16.81 | $17.28 | $16.79 | $17.11 | $85.55 | 176,392 |
| 2021-09-13 | $17.02 | $17.19 | $16.84 | $16.97 | $84.85 | 246,391 |
| 2021-09-10 | $17.29 | $17.53 | $17.26 | $17.38 | $86.90 | 276,693 |
| 2021-09-09 | $18.15 | $18.40 | $17.47 | $18.20 | $91.00 | 398,149 |
| 2021-09-08 | $17.42 | $17.78 | $17.39 | $17.62 | $88.10 | 190,814 |
| 2021-09-07 | $17.98 | $18.12 | $17.71 | $17.96 | $89.80 | 239,617 |
| 2021-09-03 | $17.37 | $17.59 | $17.18 | $17.51 | $87.55 | 234,613 |
| 2021-09-02 | $17.33 | $17.39 | $16.96 | $17.36 | $86.80 | 368,984 |
| 2021-09-01 | $18.55 | $18.67 | $17.89 | $18.12 | $90.60 | 238,028 |
| 2021-08-31 | $17.97 | $18.12 | $17.75 | $18.05 | $90.25 | 206,257 |
| 2021-08-30 | $17.98 | $18.22 | $17.68 | $17.80 | $89.00 | 230,566 |
| 2021-08-27 | $18.12 | $18.19 | $17.90 | $17.98 | $89.90 | 186,144 |
| 2021-08-26 | $18.73 | $18.95 | $18.31 | $18.53 | $92.65 | 257,431 |
| 2021-08-25 | $18.65 | $18.85 | $18.17 | $18.29 | $91.45 | 319,815 |
| 2021-08-24 | $19.26 | $19.27 | $18.57 | $18.65 | $93.25 | 312,546 |
| 2021-08-23 | $20.45 | $20.50 | $19.66 | $19.93 | $99.65 | 314,523 |
| 2021-08-20 | $22.00 | $22.44 | $21.59 | $22.44 | $112.20 | 272,427 |
| 2021-08-19 | $21.55 | $22.02 | $21.03 | $21.14 | $105.70 | 491,256 |
| 2021-08-18 | $19.48 | $20.69 | $19.38 | $20.60 | $103.00 | 388,031 |
| 2021-08-17 | $19.53 | $19.81 | $19.10 | $19.61 | $98.05 | 332,311 |
| 2021-08-16 | $19.73 | $20.08 | $19.06 | $19.21 | $96.05 | 306,633 |
| 2021-08-13 | $18.40 | $19.01 | $18.34 | $18.92 | $94.60 | 182,609 |
| 2021-08-12 | $18.40 | $18.73 | $18.26 | $18.42 | $92.10 | 211,993 |
| 2021-08-11 | $19.14 | $19.36 | $18.26 | $18.27 | $91.35 | 310,318 |
| 2021-08-10 | $19.36 | $19.41 | $18.52 | $18.75 | $93.75 | 247,481 |
| 2021-08-09 | $19.76 | $20.25 | $19.60 | $19.67 | $98.35 | 268,627 |
| 2021-08-06 | $18.27 | $19.10 | $18.21 | $18.94 | $94.70 | 286,810 |
| 2021-08-05 | $19.17 | $19.17 | $18.53 | $18.56 | $92.80 | 222,354 |
| 2021-08-04 | $19.01 | $19.32 | $18.62 | $19.29 | $96.45 | 329,301 |
| 2021-08-03 | $18.66 | $18.84 | $18.08 | $18.13 | $90.65 | 286,251 |
| 2021-08-02 | $17.15 | $18.30 | $17.12 | $17.95 | $89.75 | 361,966 |
| 2021-07-30 | $16.93 | $17.11 | $16.73 | $16.98 | $84.90 | 279,439 |
| 2021-07-29 | $17.26 | $17.35 | $16.94 | $16.98 | $84.90 | 217,052 |
| 2021-07-28 | $17.66 | $17.80 | $17.44 | $17.63 | $88.15 | 185,424 |
| 2021-07-27 | $17.72 | $18.09 | $17.63 | $17.79 | $88.95 | 161,897 |
| 2021-07-26 | $17.95 | $18.13 | $17.64 | $17.65 | $88.25 | 213,128 |
| 2021-07-23 | $18.01 | $18.14 | $17.80 | $17.81 | $89.05 | 127,489 |
| 2021-07-22 | $18.42 | $18.68 | $17.87 | $18.04 | $90.20 | 258,949 |
| 2021-07-21 | $19.48 | $19.50 | $18.57 | $18.69 | $93.45 | 289,469 |
| 2021-07-20 | $20.94 | $21.50 | $20.15 | $20.23 | $101.15 | 273,607 |
| 2021-07-19 | $19.50 | $21.24 | $19.49 | $20.79 | $103.95 | 646,070 |
| 2021-07-16 | $18.21 | $18.98 | $18.10 | $18.44 | $92.20 | 255,945 |
| 2021-07-15 | $18.47 | $18.53 | $18.04 | $18.48 | $92.40 | 250,614 |
| 2021-07-14 | $17.13 | $18.35 | $17.11 | $18.07 | $90.35 | 378,809 |
| 2021-07-13 | $17.57 | $17.74 | $17.05 | $17.13 | $85.65 | 315,601 |
| 2021-07-12 | $18.00 | $18.23 | $17.69 | $17.74 | $88.70 | 171,822 |
| 2021-07-09 | $18.01 | $18.03 | $17.61 | $17.70 | $88.50 | 163,295 |
| 2021-07-08 | $18.95 | $19.25 | $18.34 | $18.35 | $91.75 | 280,485 |
| 2021-07-07 | $18.10 | $19.31 | $17.92 | $19.00 | $95.00 | 363,913 |
| 2021-07-06 | $17.63 | $18.52 | $17.59 | $18.11 | $90.55 | 784,413 |
| 2021-07-02 | $17.71 | $17.83 | $17.33 | $17.39 | $86.95 | 244,968 |
| 2021-07-01 | $17.23 | $17.78 | $17.11 | $17.63 | $88.15 | 543,814 |
| 2021-06-30 | $18.04 | $18.27 | $17.74 | $18.11 | $90.55 | 234,124 |
| 2021-06-29 | $18.04 | $18.36 | $17.89 | $18.06 | $90.30 | 137,229 |
| 2021-06-28 | $17.98 | $18.43 | $17.97 | $18.32 | $91.60 | 190,617 |
| 2021-06-25 | $18.01 | $18.42 | $17.82 | $17.86 | $89.30 | 225,784 |
| 2021-06-24 | $18.44 | $18.49 | $18.09 | $18.14 | $90.70 | 152,432 |
| 2021-06-23 | $18.00 | $18.34 | $17.90 | $18.24 | $91.20 | 293,786 |
| 2021-06-22 | $18.60 | $18.72 | $18.37 | $18.47 | $92.35 | 264,894 |
| 2021-06-21 | $19.28 | $19.33 | $18.56 | $18.58 | $92.90 | 379,942 |
| 2021-06-18 | $19.70 | $19.70 | $19.08 | $19.31 | $96.55 | 324,865 |
| 2021-06-17 | $18.88 | $20.06 | $18.81 | $19.54 | $97.70 | 517,467 |
| 2021-06-16 | $18.89 | $18.98 | $18.48 | $18.98 | $94.90 | 317,801 |
| 2021-06-15 | $19.06 | $19.08 | $18.81 | $18.81 | $94.05 | 321,717 |
| 2021-06-14 | $19.27 | $19.48 | $19.11 | $19.32 | $96.60 | 185,784 |
| 2021-06-11 | $19.59 | $19.64 | $19.39 | $19.51 | $97.55 | 255,266 |
| 2021-06-10 | $19.53 | $20.40 | $19.40 | $19.65 | $98.25 | 381,143 |
| 2021-06-09 | $19.53 | $19.97 | $19.45 | $19.84 | $99.20 | 236,905 |
| 2021-06-08 | $20.27 | $20.49 | $19.61 | $19.61 | $98.05 | 282,397 |
| 2021-06-07 | $20.08 | $20.28 | $19.94 | $20.10 | $100.50 | 105,899 |
| 2021-06-04 | $20.02 | $20.38 | $20.00 | $20.17 | $100.85 | 206,229 |
| 2021-06-03 | $20.33 | $20.80 | $20.29 | $20.41 | $102.05 | 161,617 |
| 2021-06-02 | $20.75 | $20.92 | $20.39 | $20.47 | $102.35 | 306,309 |
| 2021-06-01 | $20.72 | $21.30 | $20.39 | $20.95 | $104.75 | 315,733 |
| 2021-05-28 | $21.46 | $22.04 | $21.39 | $21.80 | $109.00 | 246,175 |
| 2021-05-27 | $22.01 | $22.13 | $21.61 | $21.70 | $108.50 | 150,288 |
| 2021-05-26 | $22.44 | $22.54 | $21.90 | $21.97 | $109.85 | 179,944 |
| 2021-05-25 | $5.54 | $5.60 | $5.48 | $5.58 | $111.60 | 116,980 |
| 2021-05-24 | $5.73 | $5.78 | $5.51 | $5.55 | $111.00 | 217,051 |
| 2021-05-21 | $5.93 | $5.99 | $5.86 | $5.89 | $117.80 | 135,519 |
| 2021-05-20 | $6.01 | $6.26 | $6.00 | $6.23 | $124.60 | 132,218 |
| 2021-05-19 | $5.90 | $6.20 | $5.90 | $5.99 | $119.80 | 364,097 |
| 2021-05-18 | $5.57 | $5.84 | $5.51 | $5.63 | $112.60 | 152,126 |
| 2021-05-17 | $5.63 | $5.64 | $5.51 | $5.51 | $110.20 | 87,611 |
| 2021-05-14 | $5.73 | $5.75 | $5.65 | $5.67 | $113.40 | 126,445 |
| 2021-05-13 | $5.83 | $5.99 | $5.73 | $5.88 | $117.60 | 169,211 |
| 2021-05-12 | $5.59 | $5.59 | $5.43 | $5.54 | $110.80 | 154,783 |
| 2021-05-11 | $5.87 | $5.87 | $5.62 | $5.63 | $112.60 | 104,238 |
| 2021-05-10 | $5.65 | $5.89 | $5.63 | $5.74 | $114.80 | 82,524 |
| 2021-05-07 | $5.86 | $5.90 | $5.73 | $5.76 | $115.20 | 94,044 |
| 2021-05-06 | $5.71 | $5.85 | $5.70 | $5.79 | $115.80 | 106,528 |
| 2021-05-05 | $5.62 | $5.81 | $5.61 | $5.74 | $114.80 | 69,829 |
| 2021-05-04 | $5.75 | $5.85 | $5.70 | $5.71 | $114.20 | 117,646 |
| 2021-05-03 | $6.07 | $6.07 | $5.93 | $5.95 | $119.00 | 116,857 |
| 2021-04-30 | $6.10 | $6.19 | $6.07 | $6.13 | $122.60 | 88,516 |
| 2021-04-29 | $5.82 | $5.99 | $5.81 | $5.90 | $118.00 | 158,537 |
| 2021-04-28 | $6.10 | $6.11 | $5.97 | $6.06 | $121.20 | 158,789 |
| 2021-04-27 | $6.29 | $6.34 | $6.15 | $6.18 | $123.60 | 172,449 |
| 2021-04-26 | $6.54 | $6.55 | $6.33 | $6.39 | $127.80 | 105,365 |
| 2021-04-23 | $6.53 | $6.54 | $6.32 | $6.36 | $127.20 | 79,553 |
| 2021-04-22 | $6.43 | $6.61 | $6.42 | $6.48 | $129.60 | 75,585 |
| 2021-04-21 | $6.59 | $6.61 | $6.38 | $6.58 | $131.60 | 121,110 |
| 2021-04-20 | $6.17 | $6.52 | $6.15 | $6.34 | $126.80 | 132,416 |
| 2021-04-19 | $6.18 | $6.23 | $6.12 | $6.17 | $123.40 | 86,279 |
| 2021-04-16 | $6.14 | $6.23 | $6.13 | $6.20 | $124.00 | 90,148 |
| 2021-04-15 | $6.21 | $6.26 | $6.13 | $6.18 | $123.60 | 83,058 |
| 2021-04-14 | $6.45 | $6.49 | $6.12 | $6.20 | $124.00 | 217,199 |
| 2021-04-13 | $6.70 | $6.75 | $6.66 | $6.68 | $133.60 | 81,994 |
| 2021-04-12 | $6.75 | $6.89 | $6.66 | $6.85 | $137.00 | 123,450 |
| 2021-04-09 | $6.97 | $7.01 | $6.89 | $6.95 | $139.00 | 123,777 |
| 2021-04-08 | $6.95 | $7.07 | $6.88 | $6.92 | $138.40 | 453,228 |
| 2021-04-07 | $6.94 | $7.13 | $6.80 | $6.86 | $137.20 | 551,889 |
| 2021-04-06 | $6.79 | $6.94 | $6.59 | $6.90 | $138.00 | 279,740 |
| 2021-04-05 | $6.80 | $7.29 | $6.79 | $7.05 | $141.00 | 217,608 |
| 2021-04-01 | $6.82 | $7.17 | $6.56 | $6.65 | $133.00 | 344,252 |
| 2021-03-31 | $7.03 | $7.25 | $6.80 | $7.15 | $143.00 | 274,798 |
| 2021-03-30 | $6.98 | $7.02 | $6.83 | $6.98 | $139.60 | 155,230 |
| 2021-03-29 | $6.93 | $7.03 | $6.74 | $6.75 | $135.00 | 223,106 |
| 2021-03-26 | $6.91 | $6.96 | $6.74 | $6.84 | $136.80 | 269,894 |
| 2021-03-25 | $7.20 | $7.56 | $7.17 | $7.39 | $147.80 | 316,271 |
| 2021-03-24 | $7.17 | $7.23 | $6.82 | $6.92 | $138.40 | 282,121 |
| 2021-03-23 | $7.39 | $7.66 | $7.19 | $7.63 | $152.60 | 361,654 |
| 2021-03-22 | $6.89 | $7.00 | $6.82 | $6.97 | $139.40 | 116,100 |
| 2021-03-19 | $7.22 | $7.42 | $6.88 | $6.95 | $139.00 | 372,807 |
| 2021-03-18 | $6.64 | $7.62 | $6.63 | $7.34 | $146.80 | 374,088 |
| 2021-03-17 | $6.49 | $6.60 | $6.41 | $6.44 | $128.80 | 130,171 |
| 2021-03-16 | $6.54 | $6.60 | $6.40 | $6.46 | $129.20 | 143,671 |
| 2021-03-15 | $6.45 | $6.58 | $6.34 | $6.36 | $127.20 | 156,751 |
| 2021-03-12 | $6.34 | $6.38 | $6.28 | $6.35 | $127.00 | 104,284 |
| 2021-03-11 | $6.46 | $6.52 | $6.28 | $6.30 | $126.00 | 177,718 |
| 2021-03-10 | $6.65 | $6.77 | $6.50 | $6.52 | $130.40 | 192,045 |
| 2021-03-09 | $6.52 | $6.71 | $6.49 | $6.70 | $134.00 | 276,136 |
| 2021-03-08 | $6.44 | $6.62 | $6.41 | $6.60 | $132.00 | 196,332 |
| 2021-03-05 | $6.48 | $6.53 | $6.35 | $6.37 | $127.40 | 278,702 |
| 2021-03-04 | $7.13 | $7.25 | $6.64 | $6.78 | $135.60 | 476,202 |
| 2021-03-03 | $7.43 | $7.60 | $7.17 | $7.36 | $147.20 | 272,653 |
| 2021-03-02 | $7.42 | $7.75 | $7.38 | $7.73 | $154.60 | 392,667 |
| 2021-03-01 | $7.31 | $7.65 | $7.20 | $7.56 | $151.20 | 199,712 |
| 2021-02-26 | $7.05 | $7.37 | $7.05 | $7.30 | $146.00 | 206,464 |
| 2021-02-25 | $6.98 | $7.03 | $6.84 | $6.94 | $138.80 | 210,482 |
| 2021-02-24 | $7.15 | $7.17 | $6.90 | $6.92 | $138.40 | 245,589 |
| 2021-02-23 | $7.39 | $7.55 | $7.20 | $7.24 | $144.80 | 225,079 |
| 2021-02-22 | $7.65 | $7.65 | $7.32 | $7.37 | $147.40 | 256,089 |
| 2021-02-19 | $7.78 | $8.04 | $7.69 | $8.00 | $160.00 | 214,205 |
| 2021-02-18 | $7.49 | $7.84 | $7.47 | $7.78 | $155.60 | 217,647 |
| 2021-02-17 | $7.79 | $7.84 | $7.54 | $7.56 | $151.20 | 198,087 |
| 2021-02-16 | $7.82 | $7.87 | $7.71 | $7.72 | $154.40 | 179,828 |
| 2021-02-12 | $8.29 | $8.31 | $7.87 | $7.93 | $158.60 | 209,203 |
| 2021-02-11 | $8.17 | $8.36 | $8.16 | $8.32 | $166.40 | 121,565 |
| 2021-02-10 | $8.22 | $8.31 | $8.12 | $8.20 | $164.00 | 173,708 |
| 2021-02-09 | $8.45 | $8.51 | $8.23 | $8.24 | $164.80 | 165,125 |
| 2021-02-08 | $8.57 | $8.57 | $8.33 | $8.35 | $167.00 | 158,345 |
| 2021-02-05 | $8.62 | $8.79 | $8.58 | $8.67 | $173.40 | 114,070 |
| 2021-02-04 | $8.93 | $9.13 | $8.79 | $8.85 | $177.00 | 125,464 |
| 2021-02-03 | $9.14 | $9.15 | $8.86 | $9.03 | $180.60 | 194,333 |
| 2021-02-02 | $9.21 | $9.38 | $9.21 | $9.32 | $186.40 | 150,941 |
| 2021-02-01 | $9.90 | $10.18 | $9.67 | $9.70 | $194.00 | 178,026 |
| 2021-01-29 | $9.98 | $10.27 | $9.90 | $10.22 | $204.40 | 145,467 |
| 2021-01-28 | $9.83 | $10.21 | $9.79 | $10.18 | $203.60 | 135,301 |
| 2021-01-27 | $10.10 | $10.31 | $9.81 | $10.07 | $201.40 | 152,031 |
| 2021-01-26 | $9.93 | $10.11 | $9.89 | $10.08 | $201.60 | 69,404 |
| 2021-01-25 | $10.27 | $10.32 | $9.96 | $9.99 | $199.80 | 101,494 |
| 2021-01-22 | $10.34 | $10.37 | $9.99 | $10.19 | $203.80 | 126,697 |
| 2021-01-21 | $9.86 | $9.97 | $9.79 | $9.90 | $198.00 | 77,070 |
| 2021-01-20 | $9.70 | $9.95 | $9.69 | $9.90 | $198.00 | 90,412 |
| 2021-01-19 | $9.94 | $10.04 | $9.85 | $9.92 | $198.40 | 101,715 |
| 2021-01-15 | $9.95 | $10.25 | $9.88 | $10.13 | $202.60 | 129,173 |
| 2021-01-14 | $9.93 | $9.98 | $9.63 | $9.65 | $193.00 | 137,281 |
| 2021-01-13 | $9.92 | $10.01 | $9.75 | $9.88 | $197.60 | 119,427 |
| 2021-01-12 | $10.00 | $10.04 | $9.80 | $9.86 | $197.20 | 143,644 |
| 2021-01-11 | $10.45 | $10.48 | $10.14 | $10.23 | $204.60 | 124,880 |
| 2021-01-08 | $10.44 | $10.54 | $10.11 | $10.14 | $202.80 | 182,440 |
| 2021-01-07 | $10.76 | $10.80 | $10.64 | $10.66 | $213.20 | 125,630 |
| 2021-01-06 | $10.99 | $11.24 | $10.70 | $10.93 | $218.60 | 229,664 |
| 2021-01-05 | $11.34 | $11.34 | $10.85 | $11.01 | $220.20 | 397,942 |
| 2021-01-04 | $11.62 | $12.15 | $11.44 | $12.04 | $240.80 | 405,553 |
| 2020-12-31 | $11.84 | $11.90 | $11.59 | $11.64 | $232.80 | 94,366 |
| 2020-12-30 | $11.90 | $11.93 | $11.49 | $11.70 | $234.00 | 126,405 |
| 2020-12-29 | $11.66 | $11.86 | $11.63 | $11.75 | $235.00 | 77,766 |
| 2020-12-28 | $11.73 | $11.96 | $11.59 | $11.92 | $238.40 | 121,207 |
| 2020-12-24 | $11.88 | $11.94 | $11.69 | $11.69 | $233.80 | 80,357 |
| 2020-12-23 | $12.13 | $12.14 | $11.59 | $11.80 | $236.00 | 211,485 |
| 2020-12-22 | $12.18 | $12.37 | $12.05 | $12.30 | $246.00 | 186,991 |
| 2020-12-21 | $12.23 | $12.27 | $11.79 | $11.93 | $238.60 | 190,225 |
| 2020-12-18 | $11.50 | $11.53 | $11.26 | $11.37 | $227.40 | 171,638 |
| 2020-12-17 | $11.70 | $11.76 | $11.57 | $11.59 | $231.80 | 95,058 |
| 2020-12-16 | $12.05 | $12.20 | $11.86 | $11.90 | $238.00 | 153,466 |
| 2020-12-15 | $12.22 | $12.28 | $12.00 | $12.06 | $241.20 | 109,596 |
| 2020-12-14 | $12.33 | $12.92 | $12.28 | $12.33 | $246.60 | 200,128 |
| 2020-12-11 | $12.44 | $12.64 | $12.38 | $12.51 | $250.20 | 116,144 |
| 2020-12-10 | $12.58 | $12.59 | $11.96 | $12.40 | $248.00 | 308,020 |
| 2020-12-09 | $12.79 | $13.29 | $12.72 | $12.98 | $259.60 | 220,340 |
| 2020-12-08 | $13.08 | $13.21 | $12.88 | $12.93 | $258.60 | 100,447 |
| 2020-12-07 | $12.93 | $13.02 | $12.61 | $12.95 | $259.00 | 147,514 |
| 2020-12-04 | $13.10 | $13.11 | $12.73 | $12.86 | $257.20 | 159,354 |
| 2020-12-03 | $13.41 | $13.48 | $13.06 | $13.18 | $263.60 | 149,137 |
| 2020-12-02 | $13.60 | $13.60 | $12.95 | $13.32 | $266.40 | 250,810 |
| 2020-12-01 | $13.37 | $13.81 | $13.32 | $13.62 | $272.40 | 153,302 |
| 2020-11-30 | $13.17 | $13.54 | $13.08 | $13.31 | $266.20 | 272,568 |
| 2020-11-27 | $13.16 | $13.23 | $12.99 | $13.09 | $261.80 | 117,201 |
| 2020-11-25 | $13.03 | $13.27 | $12.78 | $13.00 | $260.00 | 272,120 |
| 2020-11-24 | $13.96 | $13.97 | $13.24 | $13.46 | $269.20 | 348,542 |
| 2020-11-23 | $14.48 | $14.66 | $14.39 | $14.64 | $292.80 | 208,892 |
| 2020-11-20 | $15.11 | $15.12 | $14.73 | $14.81 | $296.20 | 160,524 |
| 2020-11-19 | $15.08 | $15.28 | $14.91 | $14.99 | $299.80 | 150,288 |
| 2020-11-18 | $14.95 | $15.06 | $14.69 | $15.05 | $301.00 | 263,914 |
| 2020-11-17 | $15.45 | $15.55 | $15.03 | $15.15 | $303.00 | 155,221 |
| 2020-11-16 | $14.89 | $15.39 | $14.85 | $15.23 | $304.60 | 183,119 |
| 2020-11-13 | $15.51 | $15.99 | $15.48 | $15.89 | $317.80 | 165,294 |
| 2020-11-12 | $14.87 | $15.42 | $14.65 | $15.36 | $307.20 | 340,913 |
| 2020-11-11 | $14.41 | $15.13 | $14.37 | $15.01 | $300.20 | 205,411 |
| 2020-11-10 | $15.37 | $15.61 | $15.13 | $15.19 | $303.80 | 254,107 |
| 2020-11-09 | $15.37 | $15.97 | $15.06 | $15.94 | $318.80 | 318,444 |
| 2020-11-06 | $17.61 | $18.33 | $17.56 | $18.00 | $360.00 | 143,082 |
| 2020-11-05 | $16.95 | $17.33 | $16.63 | $17.25 | $345.00 | 155,765 |
| 2020-11-04 | $17.34 | $17.86 | $16.70 | $16.88 | $337.60 | 221,560 |
| 2020-11-03 | $17.49 | $18.17 | $17.43 | $17.80 | $356.00 | 153,265 |
| 2020-11-02 | $19.88 | $19.91 | $18.29 | $18.34 | $366.80 | 215,951 |
| 2020-10-30 | $19.92 | $20.33 | $19.66 | $19.85 | $397.00 | 169,566 |
| 2020-10-29 | $20.32 | $20.57 | $19.34 | $19.51 | $390.20 | 215,869 |
| 2020-10-28 | $18.49 | $18.86 | $18.32 | $18.56 | $371.20 | 223,265 |
| 2020-10-27 | $17.54 | $17.62 | $16.79 | $17.07 | $341.40 | 128,832 |
| 2020-10-26 | $17.52 | $17.96 | $17.41 | $17.76 | $355.20 | 141,264 |
| 2020-10-23 | $16.24 | $17.04 | $16.23 | $16.94 | $338.80 | 135,049 |
| 2020-10-22 | $16.47 | $16.52 | $16.02 | $16.31 | $326.20 | 128,113 |
| 2020-10-21 | $16.18 | $16.89 | $16.04 | $16.75 | $335.00 | 166,917 |
| 2020-10-20 | $16.37 | $16.37 | $15.54 | $15.75 | $315.00 | 186,014 |
| 2020-10-19 | $16.00 | $16.26 | $15.85 | $16.23 | $324.60 | 136,738 |
| 2020-10-16 | $16.27 | $16.52 | $15.99 | $16.10 | $322.00 | 116,735 |
| 2020-10-15 | $16.73 | $16.80 | $15.91 | $15.92 | $318.40 | 171,484 |
| 2020-10-14 | $15.93 | $16.04 | $15.79 | $15.88 | $317.60 | 156,019 |
| 2020-10-13 | $16.35 | $16.57 | $16.19 | $16.33 | $326.60 | 99,270 |
| 2020-10-12 | $16.44 | $17.14 | $16.44 | $16.74 | $334.80 | 139,868 |
| 2020-10-09 | $15.83 | $16.29 | $15.62 | $16.13 | $322.60 | 151,054 |
| 2020-10-08 | $15.82 | $16.11 | $15.67 | $15.74 | $314.80 | 189,722 |
| 2020-10-07 | $16.65 | $16.94 | $16.43 | $16.45 | $329.00 | 145,946 |
| 2020-10-06 | $16.15 | $16.51 | $15.92 | $16.43 | $328.60 | 275,278 |
| 2020-10-05 | $17.38 | $17.55 | $16.64 | $16.94 | $338.80 | 261,284 |
| 2020-10-02 | $19.10 | $19.25 | $18.35 | $18.95 | $379.00 | 210,641 |
| 2020-10-01 | $17.35 | $18.41 | $17.25 | $17.63 | $352.60 | 205,222 |
| 2020-09-30 | $17.22 | $17.30 | $16.55 | $16.77 | $335.40 | 192,168 |
| 2020-09-29 | $16.89 | $17.96 | $16.87 | $17.54 | $350.80 | 134,097 |
| 2020-09-28 | $16.71 | $16.91 | $16.31 | $16.51 | $330.20 | 109,201 |
| 2020-09-25 | $16.88 | $17.03 | $16.64 | $16.86 | $337.20 | 87,295 |
| 2020-09-24 | $16.87 | $17.08 | $16.57 | $16.68 | $333.60 | 143,219 |
| 2020-09-23 | $16.86 | $17.24 | $16.32 | $17.19 | $343.80 | 211,412 |
| 2020-09-22 | $16.82 | $17.45 | $16.66 | $17.03 | $340.60 | 114,156 |
| 2020-09-21 | $16.54 | $17.55 | $16.44 | $16.93 | $338.60 | 190,278 |
| 2020-09-18 | $16.03 | $16.33 | $15.78 | $16.16 | $323.20 | 127,730 |
| 2020-09-17 | $16.67 | $16.78 | $15.83 | $15.97 | $319.40 | 200,002 |
| 2020-09-16 | $17.11 | $17.27 | $16.33 | $16.48 | $329.60 | 230,575 |
| 2020-09-15 | $18.59 | $18.76 | $17.72 | $17.99 | $359.80 | 175,266 |
| 2020-09-14 | $19.05 | $19.25 | $18.67 | $18.79 | $375.80 | 100,724 |
| 2020-09-11 | $18.78 | $19.05 | $18.34 | $18.62 | $372.40 | 216,159 |
| 2020-09-10 | $18.38 | $19.03 | $18.10 | $18.99 | $379.80 | 192,486 |
| 2020-09-09 | $18.97 | $19.17 | $17.79 | $18.18 | $363.60 | 244,026 |
| 2020-09-08 | $18.96 | $19.65 | $18.87 | $19.08 | $381.60 | 269,670 |
| 2020-09-04 | $16.14 | $17.18 | $16.11 | $17.11 | $342.20 | 183,237 |
| 2020-09-03 | $16.41 | $16.54 | $15.78 | $15.89 | $317.80 | 169,452 |
| 2020-09-02 | $15.03 | $15.97 | $15.00 | $15.70 | $314.00 | 151,711 |
| 2020-09-01 | $14.98 | $15.08 | $14.70 | $14.96 | $299.20 | 147,239 |
| 2020-08-31 | $14.76 | $15.24 | $14.76 | $15.09 | $301.80 | 145,022 |
| 2020-08-28 | $14.93 | $15.11 | $14.83 | $14.90 | $298.00 | 145,004 |
| 2020-08-27 | $14.76 | $15.33 | $14.76 | $15.00 | $300.00 | 155,645 |
| 2020-08-26 | $14.61 | $14.82 | $14.50 | $14.71 | $294.20 | 111,837 |
| 2020-08-25 | $14.67 | $15.04 | $14.65 | $14.72 | $294.40 | 227,705 |
| 2020-08-24 | $15.33 | $15.42 | $15.12 | $15.28 | $305.60 | 153,239 |
| 2020-08-21 | $15.64 | $16.00 | $15.42 | $15.51 | $310.20 | 132,634 |
| 2020-08-20 | $15.61 | $15.85 | $15.08 | $15.12 | $302.40 | 153,928 |
| 2020-08-19 | $15.09 | $15.23 | $14.87 | $15.02 | $300.40 | 149,539 |
| 2020-08-18 | $15.24 | $15.26 | $14.85 | $15.06 | $301.20 | 109,710 |
| 2020-08-17 | $15.42 | $15.44 | $14.85 | $14.92 | $298.40 | 130,913 |
| 2020-08-14 | $15.43 | $15.63 | $15.27 | $15.34 | $306.80 | 99,871 |
| 2020-08-13 | $15.20 | $15.43 | $15.05 | $15.29 | $305.80 | 140,107 |
| 2020-08-12 | $15.25 | $15.40 | $14.97 | $15.16 | $303.20 | 232,602 |
| 2020-08-11 | $15.14 | $15.91 | $15.07 | $15.89 | $317.80 | 158,033 |
| 2020-08-10 | $15.56 | $15.76 | $15.36 | $15.57 | $311.40 | 130,341 |
| 2020-08-07 | $15.83 | $16.15 | $15.81 | $15.88 | $317.60 | 125,505 |
| 2020-08-06 | $15.15 | $15.60 | $15.11 | $15.53 | $310.60 | 179,058 |
| 2020-08-05 | $14.79 | $15.57 | $14.60 | $15.47 | $309.40 | 307,669 |
| 2020-08-04 | $16.60 | $16.63 | $15.58 | $15.97 | $319.40 | 260,838 |
| 2020-08-03 | $16.72 | $16.85 | $16.13 | $16.46 | $329.20 | 163,156 |
| 2020-07-31 | $16.76 | $17.38 | $16.69 | $16.80 | $336.00 | 142,438 |
| 2020-07-30 | $16.90 | $18.11 | $16.87 | $16.98 | $339.60 | 260,237 |
| 2020-07-29 | $16.18 | $16.38 | $16.02 | $16.24 | $324.80 | 94,180 |
| 2020-07-28 | $16.36 | $16.59 | $16.28 | $16.50 | $330.00 | 122,056 |
| 2020-07-27 | $16.51 | $16.92 | $15.94 | $16.08 | $321.60 | 173,293 |
| 2020-07-24 | $16.47 | $16.84 | $16.32 | $16.41 | $328.20 | 125,217 |
| 2020-07-23 | $16.23 | $16.75 | $15.85 | $16.39 | $327.80 | 190,388 |
| 2020-07-22 | $16.36 | $16.47 | $15.88 | $16.01 | $320.20 | 146,145 |
| 2020-07-21 | $15.78 | $16.16 | $15.51 | $16.04 | $320.80 | 265,349 |
| 2020-07-20 | $17.06 | $17.43 | $16.63 | $16.82 | $336.40 | 109,241 |
| 2020-07-17 | $16.72 | $17.26 | $16.67 | $16.82 | $336.40 | 102,712 |
| 2020-07-16 | $16.71 | $16.91 | $16.44 | $16.77 | $335.40 | 125,757 |
| 2020-07-15 | $16.83 | $17.18 | $16.34 | $16.56 | $331.20 | 229,039 |
| 2020-07-14 | $17.92 | $18.00 | $16.86 | $17.09 | $341.80 | 198,288 |
| 2020-07-13 | $17.00 | $17.73 | $16.80 | $17.58 | $351.60 | 189,199 |
| 2020-07-10 | $17.68 | $17.77 | $16.80 | $16.92 | $338.40 | 178,008 |
| 2020-07-09 | $16.95 | $17.96 | $16.92 | $17.75 | $355.00 | 194,120 |
| 2020-07-08 | $16.99 | $17.24 | $16.71 | $16.82 | $336.40 | 158,140 |
| 2020-07-07 | $17.23 | $17.34 | $16.80 | $17.27 | $345.40 | 135,588 |
| 2020-07-06 | $17.29 | $17.30 | $16.73 | $17.06 | $341.20 | 161,131 |
| 2020-07-02 | $17.28 | $17.85 | $16.98 | $17.37 | $347.40 | 182,185 |
| 2020-07-01 | $17.86 | $18.40 | $17.63 | $17.84 | $356.80 | 175,071 |
| 2020-06-30 | $18.50 | $18.60 | $17.62 | $18.25 | $365.00 | 208,731 |
| 2020-06-29 | $18.68 | $18.94 | $17.73 | $17.98 | $359.60 | 198,658 |
| 2020-06-26 | $18.88 | $19.61 | $18.83 | $19.30 | $386.00 | 207,455 |
| 2020-06-25 | $19.61 | $19.75 | $18.32 | $18.46 | $369.20 | 326,474 |
| 2020-06-24 | $18.03 | $20.01 | $17.77 | $19.50 | $390.00 | 396,498 |
| 2020-06-23 | $16.91 | $17.78 | $16.76 | $17.62 | $352.40 | 216,096 |
| 2020-06-22 | $18.03 | $18.14 | $17.22 | $17.27 | $345.40 | 194,706 |
| 2020-06-19 | $17.71 | $19.26 | $17.42 | $18.27 | $365.40 | 298,656 |
| 2020-06-18 | $19.71 | $19.77 | $18.61 | $18.78 | $375.60 | 197,428 |
| 2020-06-17 | $19.49 | $19.90 | $19.07 | $19.74 | $394.80 | 177,722 |
| 2020-06-16 | $18.92 | $20.30 | $18.29 | $19.24 | $384.80 | 267,258 |
| 2020-06-15 | $22.84 | $23.01 | $20.14 | $20.37 | $407.40 | 250,387 |
| 2020-06-12 | $20.88 | $22.15 | $20.57 | $21.20 | $424.00 | 246,852 |
| 2020-06-11 | $21.02 | $22.12 | $20.57 | $21.63 | $432.60 | 364,862 |
| 2020-06-10 | $19.59 | $20.00 | $18.22 | $18.98 | $379.60 | 267,891 |
| 2020-06-09 | $20.07 | $20.25 | $18.90 | $19.22 | $384.40 | 184,600 |
| 2020-06-08 | $19.18 | $19.87 | $18.94 | $19.72 | $394.40 | 210,045 |
| 2020-06-05 | $19.12 | $19.27 | $18.49 | $18.79 | $375.80 | 187,322 |
| 2020-06-04 | $21.38 | $21.61 | $20.48 | $20.91 | $418.20 | 143,150 |
| 2020-06-03 | $21.50 | $22.12 | $20.52 | $21.36 | $427.20 | 252,053 |
| 2020-06-02 | $22.54 | $22.62 | $21.34 | $21.37 | $427.40 | 179,223 |
| 2020-06-01 | $24.02 | $24.11 | $22.53 | $22.69 | $453.80 | 190,188 |
| 2020-05-29 | $26.26 | $26.50 | $22.60 | $23.32 | $466.40 | 308,792 |
| 2020-05-28 | $26.34 | $26.99 | $24.51 | $25.48 | $509.60 | 266,751 |
| 2020-05-27 | $25.41 | $26.94 | $25.15 | $26.30 | $526.00 | 234,207 |
| 2020-05-26 | $24.72 | $25.88 | $24.22 | $24.73 | $494.60 | 261,051 |
| 2020-05-22 | $26.42 | $27.56 | $25.68 | $25.75 | $515.00 | 241,121 |
| 2020-05-21 | $24.57 | $25.95 | $24.52 | $25.11 | $502.20 | 241,517 |
| 2020-05-20 | $26.78 | $26.98 | $25.47 | $25.65 | $513.00 | 320,616 |
| 2020-05-19 | $27.61 | $28.93 | $27.30 | $28.08 | $561.60 | 245,986 |
| 2020-05-18 | $28.08 | $29.12 | $26.35 | $27.75 | $555.00 | 329,796 |
| 2020-05-15 | $34.19 | $35.07 | $32.38 | $32.65 | $653.00 | 252,255 |
| 2020-05-14 | $38.60 | $39.10 | $34.66 | $35.61 | $712.20 | 263,430 |
| 2020-05-13 | $37.83 | $40.50 | $37.02 | $39.34 | $786.80 | 246,492 |
| 2020-05-12 | $37.14 | $38.94 | $36.71 | $38.45 | $769.00 | 216,581 |
| 2020-05-11 | $36.45 | $38.95 | $36.12 | $37.66 | $753.20 | 242,584 |
| 2020-05-08 | $37.99 | $40.06 | $35.36 | $36.01 | $720.20 | 342,578 |
| 2020-05-07 | $35.87 | $41.76 | $35.65 | $41.14 | $822.80 | 382,353 |
| 2020-05-06 | $38.31 | $41.18 | $37.68 | $39.33 | $786.60 | 383,486 |
| 2020-05-05 | $41.22 | $41.35 | $36.45 | $36.64 | $732.80 | 343,920 |
| 2020-05-04 | $50.31 | $50.82 | $45.01 | $45.01 | $900.20 | 242,341 |
| 2020-05-01 | $48.45 | $50.70 | $46.88 | $48.76 | $975.20 | 265,159 |
| 2020-04-30 | $48.55 | $55.32 | $45.55 | $46.56 | $931.20 | 407,723 |
| 2020-04-29 | $54.06 | $55.68 | $51.22 | $54.44 | $1,088.80 | 286,744 |
| 2020-04-28 | $55.10 | $60.35 | $52.59 | $58.43 | $1,168.60 | 362,094 |
| 2020-04-27 | $56.05 | $58.55 | $55.40 | $56.88 | $1,137.60 | 347,116 |
| 2020-04-24 | $42.21 | $47.90 | $40.76 | $45.10 | $902.00 | 455,798 |
| 2020-04-23 | $39.57 | $47.44 | $35.94 | $42.10 | $842.00 | 640,805 |
| 2020-04-22 | $44.24 | $49.22 | $35.05 | $47.57 | $951.40 | 660,668 |
| 2020-04-21 | $49.04 | $65.87 | $46.55 | $54.03 | $1,080.60 | 1,024,132 |
| 2020-04-20 | $36.79 | $40.10 | $34.84 | $35.49 | $709.80 | 559,515 |
| 2020-04-17 | $32.01 | $32.80 | $30.74 | $31.86 | $637.20 | 208,009 |
| 2020-04-16 | $30.60 | $33.75 | $30.55 | $30.78 | $615.60 | 233,874 |
| 2020-04-15 | $29.82 | $31.34 | $29.48 | $30.11 | $602.20 | 257,398 |
| 2020-04-14 | $26.54 | $28.28 | $26.14 | $27.06 | $541.20 | 249,310 |
| 2020-04-13 | $25.13 | $25.95 | $24.09 | $25.25 | $505.00 | 183,908 |
| 2020-04-09 | $21.95 | $26.76 | $18.77 | $25.32 | $506.40 | 558,777 |
| 2020-04-08 | $24.70 | $26.08 | $21.05 | $22.14 | $442.80 | 410,528 |
| 2020-04-07 | $21.84 | $26.70 | $21.23 | $24.69 | $493.80 | 384,474 |
| 2020-04-06 | $20.87 | $22.48 | $20.28 | $21.69 | $433.80 | 413,535 |
| 2020-04-03 | $20.95 | $23.36 | $18.26 | $18.99 | $379.80 | 732,347 |
| 2020-04-02 | $41.20 | $42.95 | $21.10 | $26.46 | $529.20 | 595,701 |
| 2020-04-01 | $49.07 | $51.70 | $46.10 | $46.36 | $927.20 | 161,352 |
| 2020-03-31 | $46.00 | $51.19 | $46.00 | $49.99 | $999.80 | 144,655 |
| 2020-03-30 | $50.30 | $54.44 | $48.82 | $49.94 | $998.80 | 163,555 |
| 2020-03-27 | $44.21 | $47.37 | $43.83 | $44.89 | $897.80 | 134,044 |
| 2020-03-26 | $38.05 | $41.74 | $37.26 | $38.82 | $776.40 | 116,968 |
| 2020-03-25 | $38.59 | $40.49 | $34.31 | $35.64 | $712.80 | 100,038 |
| 2020-03-24 | $35.74 | $40.14 | $35.64 | $37.38 | $747.60 | 85,074 |
| 2020-03-23 | $41.00 | $45.14 | $38.25 | $38.75 | $775.00 | 115,396 |
| 2020-03-20 | $34.69 | $42.74 | $33.61 | $37.74 | $754.80 | 172,977 |
| 2020-03-19 | $51.55 | $57.15 | $27.68 | $33.40 | $668.00 | 126,684 |
| 2020-03-18 | $54.00 | $67.35 | $52.24 | $54.24 | $1,084.80 | 145,757 |
| 2020-03-17 | $39.74 | $45.06 | $37.99 | $44.41 | $888.20 | 93,633 |
| 2020-03-16 | $39.10 | $40.30 | $36.27 | $39.84 | $796.80 | 94,426 |
| 2020-03-13 | $31.00 | $34.54 | $29.00 | $30.43 | $608.60 | 88,112 |
| 2020-03-12 | $35.43 | $35.43 | $32.21 | $34.70 | $694.00 | 110,382 |
| 2020-03-11 | $30.33 | $31.69 | $29.66 | $30.82 | $616.40 | 96,798 |
| 2020-03-10 | $30.27 | $32.62 | $27.82 | $28.44 | $568.80 | 142,267 |
| 2020-03-09 | $34.59 | $37.90 | $31.79 | $36.39 | $727.80 | 290,910 |
| 2020-03-06 | $21.99 | $24.76 | $21.88 | $24.07 | $481.40 | 207,797 |
| 2020-03-05 | $19.61 | $20.67 | $19.47 | $20.40 | $408.00 | 115,183 |
| 2020-03-04 | $18.48 | $19.80 | $18.39 | $19.43 | $388.60 | 166,192 |
| 2020-03-03 | $18.88 | $19.97 | $18.18 | $19.31 | $386.20 | 171,626 |
| 2020-03-02 | $20.30 | $20.88 | $19.20 | $19.20 | $384.00 | 143,155 |
| 2020-02-28 | $21.44 | $22.38 | $21.09 | $21.27 | $425.40 | 198,608 |
| 2020-02-27 | $20.23 | $20.60 | $19.22 | $20.00 | $400.00 | 178,144 |
| 2020-02-26 | $17.87 | $18.80 | $17.31 | $18.53 | $370.60 | 131,039 |
| 2020-02-25 | $16.70 | $17.81 | $16.65 | $17.74 | $354.80 | 119,227 |
| 2020-02-24 | $17.04 | $17.24 | $16.53 | $16.78 | $335.60 | 115,160 |
| 2020-02-21 | $15.77 | $15.99 | $15.45 | $15.60 | $312.00 | 99,429 |
| 2020-02-20 | $15.09 | $15.31 | $14.83 | $15.23 | $304.60 | 71,014 |
| 2020-02-19 | $15.57 | $15.88 | $15.31 | $15.46 | $309.20 | 89,710 |
| 2020-02-18 | $16.67 | $16.68 | $16.10 | $16.13 | $322.60 | 77,383 |
| 2020-02-14 | $16.12 | $16.43 | $16.01 | $16.09 | $321.80 | 75,754 |
| 2020-02-13 | $16.53 | $16.71 | $16.27 | $16.44 | $328.80 | 104,286 |
| 2020-02-12 | $16.49 | $16.85 | $16.37 | $16.50 | $330.00 | 118,866 |
| 2020-02-11 | $17.12 | $17.73 | $17.09 | $17.52 | $350.40 | 72,286 |
| 2020-02-10 | $17.63 | $17.96 | $17.38 | $17.88 | $357.60 | 70,317 |
| 2020-02-07 | $17.28 | $17.45 | $16.87 | $17.29 | $345.80 | 85,316 |
| 2020-02-06 | $17.12 | $17.40 | $16.71 | $16.85 | $337.00 | 105,886 |
| 2020-02-05 | $16.74 | $17.26 | $16.25 | $16.88 | $337.60 | 189,461 |
| 2020-02-04 | $17.02 | $17.93 | $16.95 | $17.80 | $356.00 | 174,305 |
| 2020-02-03 | $16.86 | $17.67 | $16.58 | $17.61 | $352.20 | 197,586 |
| 2020-01-31 | $16.45 | $16.96 | $16.15 | $16.53 | $330.60 | 186,070 |
| 2020-01-30 | $16.29 | $16.51 | $15.82 | $15.82 | $316.40 | 169,761 |
| 2020-01-29 | $15.31 | $15.83 | $15.31 | $15.64 | $312.80 | 102,365 |
| 2020-01-28 | $15.64 | $15.77 | $15.20 | $15.40 | $308.00 | 102,122 |
| 2020-01-27 | $15.80 | $16.01 | $15.42 | $15.80 | $316.00 | 147,572 |
| 2020-01-24 | $14.80 | $15.23 | $14.77 | $14.96 | $299.20 | 116,291 |
| 2020-01-23 | $14.53 | $14.74 | $14.24 | $14.37 | $287.40 | 119,863 |
| 2020-01-22 | $13.52 | $13.87 | $13.52 | $13.83 | $276.60 | 164,902 |
| 2020-01-21 | $13.11 | $13.15 | $12.89 | $13.11 | $262.20 | 88,740 |
| 2020-01-17 | $12.92 | $13.09 | $12.82 | $12.92 | $258.40 | 85,426 |
| 2020-01-16 | $13.17 | $13.18 | $12.84 | $12.99 | $259.80 | 132,516 |
| 2020-01-15 | $13.19 | $13.49 | $13.15 | $13.24 | $264.80 | 71,976 |
| 2020-01-14 | $13.02 | $13.17 | $12.93 | $13.02 | $260.40 | 70,643 |
| 2020-01-13 | $12.96 | $13.27 | $12.96 | $13.20 | $264.00 | 82,859 |
| 2020-01-10 | $12.70 | $12.88 | $12.61 | $12.78 | $255.60 | 72,355 |
| 2020-01-09 | $12.68 | $12.99 | $12.49 | $12.58 | $251.60 | 139,140 |
| 2020-01-08 | $11.60 | $12.77 | $11.58 | $12.26 | $245.20 | 418,499 |
| 2020-01-07 | $11.54 | $11.68 | $11.41 | $11.52 | $230.40 | 82,689 |
| 2020-01-06 | $11.20 | $11.52 | $11.17 | $11.45 | $229.00 | 139,065 |
| 2020-01-03 | $11.28 | $11.71 | $11.18 | $11.40 | $228.00 | 218,511 |
| 2020-01-02 | $12.14 | $12.32 | $12.06 | $12.13 | $242.60 | 65,685 |
| 2019-12-31 | $12.28 | $12.32 | $11.87 | $12.15 | $243.00 | 92,809 |
| 2019-12-30 | $11.72 | $12.15 | $11.71 | $11.96 | $239.20 | 92,536 |
| 2019-12-27 | $11.88 | $12.07 | $11.83 | $11.92 | $238.40 | 65,216 |
| 2019-12-26 | $12.10 | $12.10 | $11.87 | $11.94 | $238.80 | 74,117 |
| 2019-12-24 | $12.23 | $12.26 | $12.13 | $12.18 | $243.60 | 40,478 |
| 2019-12-23 | $12.52 | $12.53 | $12.27 | $12.30 | $246.00 | 55,316 |
| 2019-12-20 | $12.30 | $12.57 | $12.28 | $12.45 | $249.00 | 93,570 |
| 2019-12-19 | $12.26 | $12.32 | $12.08 | $12.22 | $244.40 | 77,455 |
| 2019-12-18 | $12.46 | $12.51 | $12.20 | $12.30 | $246.00 | 95,055 |
| 2019-12-17 | $12.48 | $12.48 | $12.27 | $12.32 | $246.40 | 136,731 |
| 2019-12-16 | $12.61 | $12.65 | $12.53 | $12.59 | $251.80 | 87,893 |
| 2019-12-13 | $12.95 | $12.98 | $12.49 | $12.79 | $255.80 | 158,457 |
| 2019-12-12 | $13.17 | $13.19 | $12.83 | $13.03 | $260.60 | 127,397 |
| 2019-12-11 | $13.12 | $13.53 | $13.05 | $13.21 | $264.20 | 126,329 |
| 2019-12-10 | $13.18 | $13.26 | $12.92 | $13.00 | $260.00 | 93,910 |
| 2019-12-09 | $13.30 | $13.30 | $13.04 | $13.15 | $263.00 | 86,575 |
| 2019-12-06 | $13.59 | $13.59 | $12.76 | $13.14 | $262.80 | 199,754 |
| 2019-12-05 | $13.18 | $13.54 | $13.11 | $13.44 | $268.80 | 152,085 |
| 2019-12-04 | $13.80 | $13.80 | $13.30 | $13.45 | $269.00 | 239,809 |
| 2019-12-03 | $14.75 | $14.95 | $14.26 | $14.53 | $290.60 | 102,059 |
| 2019-12-02 | $14.44 | $14.88 | $14.40 | $14.71 | $294.20 | 103,670 |
| 2019-11-29 | $14.20 | $15.08 | $14.20 | $14.93 | $298.60 | 158,721 |
| 2019-11-27 | $13.68 | $14.01 | $13.56 | $13.76 | $275.20 | 94,663 |
| 2019-11-26 | $13.65 | $13.88 | $13.54 | $13.63 | $272.60 | 135,290 |
| 2019-11-25 | $13.97 | $14.14 | $13.73 | $13.81 | $276.20 | 83,828 |
| 2019-11-22 | $13.63 | $14.02 | $13.58 | $13.80 | $276.00 | 139,789 |
| 2019-11-21 | $13.97 | $14.00 | $13.50 | $13.60 | $272.00 | 183,860 |
| 2019-11-20 | $14.93 | $15.05 | $14.13 | $14.31 | $286.20 | 182,367 |
| 2019-11-19 | $14.88 | $15.33 | $14.80 | $15.20 | $304.00 | 137,020 |
| 2019-11-18 | $14.21 | $14.57 | $14.16 | $14.44 | $288.80 | 113,005 |
| 2019-11-15 | $14.49 | $14.50 | $13.89 | $13.97 | $279.40 | 112,977 |
| 2019-11-14 | $14.10 | $14.55 | $14.04 | $14.40 | $288.00 | 89,001 |
| 2019-11-13 | $14.66 | $14.66 | $14.13 | $14.27 | $285.40 | 113,026 |
| 2019-11-12 | $14.27 | $14.64 | $14.13 | $14.49 | $289.80 | 124,787 |
| 2019-11-11 | $14.72 | $14.72 | $14.25 | $14.46 | $289.20 | 118,225 |
| 2019-11-08 | $14.86 | $15.04 | $14.20 | $14.21 | $284.20 | 171,916 |
| 2019-11-07 | $14.25 | $14.51 | $13.99 | $14.45 | $289.00 | 173,513 |
| 2019-11-06 | $14.29 | $14.87 | $14.01 | $14.67 | $293.40 | 231,102 |
| 2019-11-05 | $14.38 | $14.41 | $14.17 | $14.35 | $287.00 | 112,236 |
| 2019-11-04 | $14.37 | $14.73 | $14.22 | $14.65 | $293.00 | 167,072 |
| 2019-11-01 | $15.60 | $15.66 | $14.78 | $14.90 | $298.00 | 168,663 |
| 2019-10-31 | $15.82 | $16.25 | $15.78 | $16.07 | $321.40 | 79,308 |
| 2019-10-30 | $15.32 | $15.82 | $15.30 | $15.63 | $312.60 | 133,360 |
| 2019-10-29 | $15.63 | $15.67 | $15.04 | $15.30 | $306.00 | 100,526 |
| 2019-10-28 | $14.64 | $15.23 | $14.55 | $15.11 | $302.20 | 123,193 |
| 2019-10-25 | $15.00 | $15.25 | $14.65 | $14.66 | $293.20 | 155,710 |
| 2019-10-24 | $15.01 | $15.07 | $14.78 | $14.93 | $298.60 | 154,809 |
| 2019-10-23 | $16.19 | $16.20 | $15.02 | $15.16 | $303.20 | 144,415 |
| 2019-10-22 | $16.11 | $16.31 | $15.75 | $15.99 | $319.80 | 113,352 |
| 2019-10-21 | $16.91 | $16.92 | $16.38 | $16.45 | $329.00 | 71,528 |
| 2019-10-18 | $16.10 | $16.62 | $15.96 | $16.39 | $327.80 | 91,663 |
| 2019-10-17 | $16.85 | $17.03 | $16.16 | $16.21 | $324.20 | 127,087 |
| 2019-10-16 | $17.00 | $17.00 | $16.36 | $16.62 | $332.40 | 106,626 |
| 2019-10-15 | $16.62 | $17.01 | $16.37 | $16.88 | $337.60 | 91,322 |
| 2019-10-14 | $16.59 | $16.93 | $16.43 | $16.56 | $331.20 | 74,870 |
| 2019-10-11 | $16.42 | $16.42 | $15.78 | $15.91 | $318.20 | 136,412 |
| 2019-10-10 | $16.87 | $17.06 | $16.55 | $16.60 | $332.00 | 100,199 |
| 2019-10-09 | $16.71 | $17.45 | $16.58 | $17.28 | $345.60 | 107,464 |
| 2019-10-08 | $17.64 | $17.77 | $17.15 | $17.53 | $350.60 | 85,805 |
| 2019-10-07 | $16.80 | $17.28 | $16.35 | $17.11 | $342.20 | 76,215 |
| 2019-10-04 | $17.02 | $17.66 | $16.81 | $17.14 | $342.80 | 90,646 |
| 2019-10-03 | $17.75 | $18.35 | $17.29 | $17.48 | $349.60 | 105,854 |
| 2019-10-02 | $16.64 | $17.56 | $16.64 | $17.27 | $345.40 | 101,267 |
| 2019-10-01 | $16.05 | $17.00 | $15.96 | $16.66 | $333.20 | 124,237 |
| 2019-09-30 | $15.79 | $16.44 | $15.55 | $16.24 | $324.80 | 114,690 |
| 2019-09-27 | $15.61 | $15.67 | $14.94 | $15.38 | $307.60 | 125,981 |
| 2019-09-26 | $15.29 | $15.64 | $14.99 | $15.04 | $300.80 | 64,170 |
| 2019-09-25 | $15.37 | $15.51 | $14.97 | $15.03 | $300.60 | 82,470 |
| 2019-09-24 | $14.25 | $14.86 | $14.22 | $14.80 | $296.00 | 113,908 |
| 2019-09-23 | $14.23 | $14.47 | $13.99 | $14.08 | $281.60 | 80,595 |
| 2019-09-20 | $14.03 | $14.36 | $13.81 | $14.09 | $281.80 | 94,422 |
| 2019-09-19 | $14.01 | $14.30 | $13.89 | $14.13 | $282.60 | 85,898 |
| 2019-09-18 | $14.25 | $14.52 | $13.95 | $14.32 | $286.40 | 148,747 |
| 2019-09-17 | $12.69 | $14.14 | $12.66 | $13.91 | $278.20 | 334,257 |
| 2019-09-16 | $14.14 | $14.26 | $12.12 | $12.84 | $256.80 | 563,678 |
| 2019-09-13 | $17.16 | $17.51 | $17.09 | $17.35 | $347.00 | 69,733 |
| 2019-09-12 | $17.73 | $17.81 | $17.13 | $17.24 | $344.80 | 165,476 |
| 2019-09-11 | $15.82 | $16.93 | $15.66 | $16.64 | $332.80 | 181,145 |
| 2019-09-10 | $15.51 | $16.07 | $15.24 | $15.88 | $317.60 | 162,635 |
| 2019-09-09 | $16.02 | $16.12 | $15.55 | $15.62 | $312.40 | 130,828 |
| 2019-09-06 | $17.33 | $17.47 | $16.24 | $16.44 | $328.80 | 139,279 |
| 2019-09-05 | $16.40 | $16.80 | $15.80 | $16.68 | $333.60 | 162,157 |
| 2019-09-04 | $17.28 | $17.30 | $16.49 | $16.67 | $333.40 | 239,823 |
| 2019-09-03 | $18.68 | $18.93 | $18.14 | $18.25 | $365.00 | 124,249 |
| 2019-08-30 | $16.76 | $17.86 | $16.73 | $17.56 | $351.20 | 132,040 |
| 2019-08-29 | $17.04 | $17.06 | $16.53 | $16.66 | $333.20 | 107,398 |
| 2019-08-28 | $16.80 | $17.29 | $16.58 | $17.05 | $341.00 | 136,755 |
| 2019-08-27 | $18.27 | $18.51 | $17.59 | $17.66 | $353.20 | 121,845 |
| 2019-08-26 | $17.65 | $18.60 | $17.52 | $18.44 | $368.80 | 93,611 |
| 2019-08-23 | $18.34 | $18.78 | $17.84 | $18.41 | $368.20 | 125,502 |
| 2019-08-22 | $17.04 | $17.77 | $16.94 | $17.46 | $349.20 | 84,164 |
| 2019-08-21 | $16.56 | $17.35 | $16.46 | $17.18 | $343.60 | 132,910 |
| 2019-08-20 | $17.39 | $17.71 | $16.91 | $17.20 | $344.00 | 109,902 |
| 2019-08-19 | $17.38 | $17.66 | $17.08 | $17.16 | $343.20 | 99,646 |
| 2019-08-16 | $18.05 | $18.33 | $17.84 | $17.99 | $359.80 | 63,925 |
| 2019-08-15 | $18.25 | $18.48 | $17.87 | $18.16 | $363.20 | 92,071 |
| 2019-08-14 | $17.70 | $18.33 | $17.52 | $17.73 | $354.60 | 183,753 |
| 2019-08-13 | $18.26 | $18.35 | $16.39 | $16.56 | $331.20 | 185,499 |
| 2019-08-12 | $18.17 | $18.50 | $17.94 | $18.17 | $363.40 | 104,824 |
| 2019-08-09 | $18.61 | $18.72 | $18.09 | $18.43 | $368.60 | 132,049 |
| 2019-08-08 | $19.97 | $20.24 | $19.45 | $19.61 | $392.20 | 92,822 |
| 2019-08-07 | $20.22 | $21.37 | $19.86 | $20.00 | $400.00 | 233,475 |
| 2019-08-06 | $18.22 | $19.28 | $18.15 | $19.06 | $381.20 | 70,827 |
| 2019-08-05 | $18.58 | $18.61 | $17.88 | $18.35 | $367.00 | 136,226 |
| 2019-08-02 | $17.67 | $18.17 | $17.63 | $18.05 | $361.00 | 93,035 |
| 2019-08-01 | $17.18 | $19.22 | $17.18 | $18.63 | $372.60 | 212,223 |
| 2019-07-31 | $16.43 | $16.83 | $16.30 | $16.75 | $335.00 | 122,346 |
| 2019-07-30 | $17.38 | $17.40 | $16.58 | $16.65 | $333.00 | 113,953 |
| 2019-07-29 | $17.55 | $18.13 | $17.33 | $17.35 | $347.00 | 107,785 |
| 2019-07-26 | $17.92 | $18.21 | $17.73 | $17.91 | $358.20 | 73,859 |
| 2019-07-25 | $17.68 | $18.10 | $17.54 | $18.08 | $361.60 | 82,991 |
| 2019-07-24 | $17.44 | $18.42 | $17.02 | $18.10 | $362.00 | 118,788 |
| 2019-07-23 | $17.86 | $18.11 | $17.40 | $17.45 | $349.00 | 60,170 |
| 2019-07-22 | $18.04 | $18.15 | $17.75 | $17.84 | $356.80 | 95,666 |
| 2019-07-19 | $18.16 | $18.59 | $17.81 | $17.88 | $357.60 | 87,441 |
| 2019-07-18 | $17.55 | $18.77 | $17.50 | $18.20 | $364.00 | 125,746 |
| 2019-07-17 | $16.64 | $17.68 | $16.64 | $17.62 | $352.40 | 138,136 |
| 2019-07-16 | $15.98 | $17.30 | $15.72 | $16.76 | $335.20 | 135,553 |
| 2019-07-15 | $15.38 | $16.17 | $15.38 | $16.12 | $322.40 | 76,874 |
| 2019-07-12 | $15.65 | $15.79 | $15.45 | $15.62 | $312.40 | 74,847 |
| 2019-07-11 | $15.48 | $15.69 | $15.34 | $15.51 | $310.20 | 94,936 |
| 2019-07-10 | $16.16 | $16.21 | $15.48 | $15.58 | $311.60 | 184,737 |
| 2019-07-09 | $17.13 | $17.29 | $16.94 | $16.94 | $338.80 | 72,835 |
| 2019-07-08 | $17.12 | $17.34 | $16.69 | $17.25 | $345.00 | 100,824 |
| 2019-07-05 | $17.52 | $17.59 | $17.12 | $17.19 | $343.80 | 86,946 |
| 2019-07-03 | $17.63 | $18.13 | $17.50 | $17.76 | $355.20 | 82,501 |
| 2019-07-02 | $16.65 | $18.15 | $16.62 | $17.98 | $359.60 | 146,402 |
| 2019-07-01 | $16.02 | $16.91 | $16.00 | $16.48 | $329.60 | 98,587 |
| 2019-06-28 | $16.33 | $17.27 | $16.28 | $17.12 | $342.40 | 88,398 |
| 2019-06-27 | $16.44 | $16.49 | $16.17 | $16.45 | $329.00 | 91,377 |
| 2019-06-26 | $16.47 | $16.57 | $16.06 | $16.42 | $328.40 | 170,446 |
| 2019-06-25 | $17.19 | $17.44 | $16.97 | $17.27 | $345.40 | 86,587 |
| 2019-06-24 | $17.45 | $17.92 | $17.18 | $17.27 | $345.40 | 85,142 |
| 2019-06-21 | $17.67 | $17.69 | $17.33 | $17.37 | $347.40 | 39,619 |
| 2019-06-20 | $18.26 | $18.49 | $17.55 | $17.67 | $353.40 | 128,700 |
| 2019-06-19 | $20.27 | $20.35 | $19.55 | $19.55 | $391.00 | 124,079 |
| 2019-06-18 | $20.84 | $20.91 | $19.58 | $19.82 | $396.40 | 151,010 |
| 2019-06-17 | $21.33 | $21.73 | $20.96 | $21.46 | $429.20 | 61,455 |
| 2019-06-14 | $21.05 | $21.26 | $20.56 | $20.97 | $419.40 | 63,755 |
| 2019-06-13 | $20.38 | $21.50 | $20.37 | $21.21 | $424.20 | 193,743 |
| 2019-06-12 | $21.34 | $22.48 | $21.22 | $22.20 | $444.00 | 130,226 |
| 2019-06-11 | $20.15 | $20.73 | $20.07 | $20.49 | $409.80 | 85,057 |
| 2019-06-10 | $20.00 | $20.68 | $19.60 | $20.48 | $409.60 | 79,905 |
| 2019-06-07 | $21.04 | $21.08 | $19.76 | $20.01 | $400.20 | 120,727 |
| 2019-06-06 | $21.96 | $22.32 | $20.57 | $20.66 | $413.20 | 149,457 |
| 2019-06-05 | $20.92 | $22.72 | $20.92 | $21.87 | $437.40 | 183,568 |
| 2019-06-04 | $20.76 | $21.16 | $20.30 | $20.45 | $409.00 | 151,158 |
| 2019-06-03 | $19.85 | $21.14 | $19.79 | $21.00 | $420.00 | 182,508 |
| 2019-05-31 | $19.51 | $20.83 | $19.23 | $20.69 | $413.80 | 223,054 |
| 2019-05-30 | $17.04 | $18.64 | $17.01 | $18.52 | $370.40 | 177,103 |
| 2019-05-29 | $17.74 | $18.29 | $17.06 | $17.14 | $342.80 | 172,684 |
| 2019-05-28 | $16.82 | $17.29 | $16.78 | $17.16 | $343.20 | 109,098 |
| 2019-05-24 | $17.21 | $17.98 | $17.15 | $17.15 | $343.00 | 132,570 |
| 2019-05-23 | $16.91 | $18.03 | $16.91 | $17.59 | $351.80 | 196,071 |
| 2019-05-22 | $15.44 | $16.09 | $15.26 | $16.00 | $320.00 | 125,232 |
| 2019-05-21 | $15.17 | $15.25 | $14.99 | $15.10 | $302.00 | 64,786 |
| 2019-05-20 | $15.12 | $15.31 | $14.90 | $15.02 | $300.40 | 93,226 |
| 2019-05-17 | $15.01 | $15.30 | $14.79 | $15.21 | $304.20 | 139,388 |
| 2019-05-16 | $15.15 | $15.19 | $14.83 | $15.04 | $300.80 | 137,918 |
| 2019-05-15 | $15.95 | $15.96 | $15.38 | $15.46 | $309.20 | 121,281 |
| 2019-05-14 | $15.78 | $15.86 | $15.52 | $15.71 | $314.20 | 192,803 |
| 2019-05-13 | $15.06 | $16.27 | $14.92 | $16.20 | $324.00 | 162,983 |
| 2019-05-10 | $15.87 | $15.90 | $15.57 | $15.80 | $316.00 | 79,965 |
| 2019-05-09 | $15.80 | $16.15 | $15.71 | $15.83 | $316.60 | 92,799 |
| 2019-05-08 | $15.92 | $16.01 | $15.43 | $15.65 | $313.00 | 165,536 |
| 2019-05-07 | $15.91 | $16.29 | $15.77 | $16.03 | $320.60 | 127,765 |
| 2019-05-06 | $15.88 | $15.91 | $15.17 | $15.24 | $304.80 | 142,248 |
| 2019-05-03 | $15.70 | $15.77 | $15.38 | $15.72 | $314.40 | 87,463 |
| 2019-05-02 | $15.61 | $16.12 | $15.57 | $15.85 | $317.00 | 187,331 |
| 2019-05-01 | $14.80 | $15.28 | $14.76 | $14.91 | $298.20 | 176,419 |
| 2019-04-30 | $14.65 | $15.05 | $14.63 | $14.77 | $295.40 | 90,187 |
| 2019-04-29 | $15.09 | $15.30 | $14.86 | $14.90 | $298.00 | 107,938 |
| 2019-04-26 | $14.62 | $15.49 | $14.62 | $15.24 | $304.80 | 253,815 |
| 2019-04-25 | $13.98 | $14.35 | $13.91 | $14.31 | $286.20 | 75,557 |
| 2019-04-24 | $13.77 | $14.04 | $13.76 | $14.00 | $280.00 | 197,200 |
| 2019-04-23 | $14.00 | $14.00 | $13.74 | $13.80 | $276.00 | 170,076 |
| 2019-04-22 | $14.15 | $14.20 | $13.94 | $14.08 | $281.60 | 243,732 |
| 2019-04-18 | $14.80 | $14.97 | $14.74 | $14.77 | $295.40 | 130,219 |
| 2019-04-17 | $14.66 | $14.89 | $14.64 | $14.87 | $297.40 | 80,369 |
| 2019-04-16 | $14.97 | $15.18 | $14.65 | $14.66 | $293.20 | 222,475 |
| 2019-04-15 | $14.99 | $15.14 | $14.86 | $14.95 | $299.00 | 191,438 |
| 2019-04-12 | $14.69 | $14.86 | $14.62 | $14.81 | $296.20 | 105,944 |
| 2019-04-11 | $14.76 | $15.08 | $14.66 | $14.91 | $298.20 | 134,818 |
| 2019-04-10 | $14.71 | $14.81 | $14.51 | $14.59 | $291.80 | 165,127 |
| 2019-04-09 | $14.77 | $15.00 | $14.72 | $14.82 | $296.40 | 139,090 |
| 2019-04-08 | $15.04 | $15.04 | $14.66 | $14.68 | $293.60 | 258,138 |
| 2019-04-05 | $15.62 | $15.65 | $15.18 | $15.20 | $304.00 | 182,657 |
| 2019-04-04 | $15.64 | $15.89 | $15.47 | $15.79 | $315.80 | 129,011 |
| 2019-04-03 | $15.58 | $15.82 | $15.45 | $15.59 | $311.80 | 157,628 |
| 2019-04-02 | $15.87 | $15.94 | $15.48 | $15.54 | $310.80 | 225,101 |
| 2019-04-01 | $16.58 | $16.68 | $16.01 | $16.04 | $320.80 | 224,230 |
| 2019-03-29 | $16.70 | $17.11 | $16.70 | $16.88 | $337.60 | 135,888 |
| 2019-03-28 | $17.86 | $17.86 | $17.31 | $17.32 | $346.40 | 75,661 |
| 2019-03-27 | $16.95 | $17.65 | $16.86 | $17.35 | $347.00 | 104,629 |
| 2019-03-26 | $16.92 | $17.17 | $16.76 | $16.95 | $339.00 | 162,138 |
| 2019-03-25 | $17.79 | $18.06 | $17.38 | $17.60 | $352.00 | 88,217 |
| 2019-03-22 | $17.43 | $17.98 | $17.43 | $17.63 | $352.60 | 118,457 |
| 2019-03-21 | $16.97 | $17.20 | $16.80 | $17.11 | $342.20 | 101,240 |
| 2019-03-20 | $17.57 | $17.60 | $16.86 | $16.95 | $339.00 | 112,432 |
| 2019-03-19 | $17.25 | $17.66 | $17.18 | $17.56 | $351.20 | 76,051 |
| 2019-03-18 | $17.70 | $17.75 | $17.29 | $17.44 | $348.80 | 74,443 |
| 2019-03-15 | $18.09 | $18.15 | $17.65 | $17.77 | $355.40 | 104,969 |
| 2019-03-14 | $17.73 | $17.94 | $17.58 | $17.74 | $354.80 | 76,860 |
| 2019-03-13 | $18.23 | $18.27 | $17.74 | $17.79 | $355.80 | 152,612 |
| 2019-03-12 | $18.52 | $18.84 | $18.34 | $18.74 | $374.80 | 84,879 |
| 2019-03-11 | $18.80 | $19.12 | $18.68 | $18.82 | $376.40 | 88,692 |
| 2019-03-08 | $19.96 | $20.32 | $19.22 | $19.25 | $385.00 | 117,654 |
| 2019-03-07 | $18.88 | $19.16 | $18.84 | $18.98 | $379.60 | 71,963 |
| 2019-03-06 | $19.32 | $19.69 | $19.05 | $19.18 | $383.60 | 87,359 |
| 2019-03-05 | $18.65 | $19.12 | $18.61 | $18.96 | $379.20 | 59,108 |
| 2019-03-04 | $18.88 | $19.39 | $18.65 | $19.00 | $380.00 | 76,517 |
| 2019-03-01 | $18.57 | $19.60 | $18.33 | $19.47 | $389.40 | 102,740 |
| 2019-02-28 | $18.67 | $18.85 | $18.42 | $18.56 | $371.20 | 70,116 |
| 2019-02-27 | $18.93 | $19.14 | $18.40 | $18.68 | $373.60 | 153,101 |
| 2019-02-26 | $19.68 | $19.85 | $19.37 | $19.59 | $391.80 | 69,322 |
| 2019-02-25 | $19.28 | $19.96 | $19.15 | $19.78 | $395.60 | 85,969 |
| 2019-02-22 | $18.42 | $18.63 | $18.27 | $18.60 | $372.00 | 89,632 |
| 2019-02-21 | $18.77 | $18.96 | $18.63 | $18.80 | $376.00 | 108,777 |
| 2019-02-20 | $19.31 | $19.33 | $18.36 | $18.65 | $373.00 | 120,514 |
| 2019-02-19 | $19.55 | $19.59 | $19.06 | $19.11 | $382.20 | 71,321 |
| 2019-02-15 | $19.64 | $19.76 | $19.23 | $19.26 | $385.20 | 129,408 |
| 2019-02-14 | $20.78 | $21.15 | $20.12 | $20.16 | $403.20 | 148,935 |
| 2019-02-13 | $20.75 | $20.76 | $20.12 | $20.55 | $411.00 | 152,799 |
| 2019-02-12 | $20.63 | $21.41 | $20.56 | $21.28 | $425.60 | 95,233 |
| 2019-02-11 | $22.52 | $22.80 | $21.69 | $21.90 | $438.00 | 65,786 |
| 2019-02-08 | $21.54 | $22.05 | $21.43 | $21.62 | $432.40 | 45,360 |
| 2019-02-07 | $20.97 | $22.32 | $20.86 | $21.68 | $433.60 | 95,139 |
| 2019-02-06 | $21.19 | $21.41 | $20.42 | $20.70 | $414.00 | 80,018 |
| 2019-02-05 | $20.91 | $21.04 | $20.19 | $20.87 | $417.40 | 72,652 |
| 2019-02-04 | $20.50 | $21.14 | $20.06 | $20.12 | $402.40 | 95,617 |
| 2019-02-01 | $20.56 | $20.56 | $19.45 | $19.67 | $393.40 | 109,865 |
| 2019-01-31 | $20.20 | $21.01 | $19.70 | $20.70 | $414.00 | 125,570 |
| 2019-01-30 | $20.74 | $20.92 | $20.00 | $20.50 | $410.00 | 143,540 |
| 2019-01-29 | $21.59 | $21.59 | $20.76 | $21.40 | $428.00 | 117,793 |
| 2019-01-28 | $22.37 | $22.92 | $22.22 | $22.27 | $445.40 | 80,262 |
| 2019-01-25 | $21.33 | $21.54 | $20.98 | $21.19 | $423.80 | 64,978 |
| 2019-01-24 | $21.94 | $22.02 | $21.27 | $21.47 | $429.40 | 137,406 |
| 2019-01-23 | $21.46 | $22.57 | $21.40 | $21.97 | $439.40 | 85,659 |
| 2019-01-22 | $21.76 | $22.38 | $21.53 | $21.62 | $432.40 | 79,016 |
| 2019-01-18 | $21.73 | $22.06 | $20.76 | $20.91 | $418.20 | 127,778 |
| 2019-01-17 | $22.71 | $23.16 | $21.83 | $22.13 | $442.60 | 133,409 |
| 2019-01-16 | $22.41 | $22.94 | $21.96 | $22.03 | $440.60 | 89,937 |
| 2019-01-15 | $22.91 | $22.94 | $22.09 | $22.27 | $445.40 | 73,133 |
| 2019-01-14 | $23.11 | $23.84 | $22.64 | $23.62 | $472.40 | 90,781 |
| 2019-01-11 | $22.44 | $23.11 | $22.16 | $22.72 | $454.40 | 116,435 |
| 2019-01-10 | $22.74 | $22.91 | $21.79 | $21.99 | $439.80 | 76,803 |
| 2019-01-09 | $23.30 | $23.85 | $21.94 | $22.15 | $443.00 | 162,499 |
| 2019-01-08 | $25.14 | $25.48 | $24.51 | $24.73 | $494.60 | 75,567 |
| 2019-01-07 | $25.80 | $26.09 | $24.61 | $25.83 | $516.60 | 96,253 |
| 2019-01-04 | $26.38 | $27.00 | $25.15 | $26.34 | $526.80 | 125,224 |
| 2019-01-03 | $27.40 | $29.28 | $27.24 | $27.63 | $552.60 | 91,571 |
| 2019-01-02 | $30.83 | $31.14 | $26.70 | $28.17 | $563.40 | 143,217 |
| 2018-12-31 | $29.54 | $30.68 | $29.04 | $29.28 | $585.60 | 45,400 |
| 2018-12-28 | $30.32 | $31.18 | $29.45 | $30.23 | $604.60 | 103,886 |
| 2018-12-27 | $30.10 | $31.41 | $29.69 | $29.69 | $593.80 | 71,064 |
| 2018-12-26 | $33.16 | $33.20 | $28.11 | $28.14 | $562.80 | 144,071 |
| 2018-12-24 | $31.84 | $33.20 | $31.67 | $33.13 | $662.60 | 78,650 |
| 2018-12-21 | $30.97 | $31.53 | $30.09 | $31.26 | $625.20 | 136,340 |
| 2018-12-20 | $29.89 | $30.83 | $29.10 | $30.30 | $606.00 | 195,763 |
| 2018-12-19 | $29.18 | $29.43 | $27.74 | $28.80 | $576.00 | 224,744 |
| 2018-12-18 | $27.10 | $30.58 | $27.10 | $30.15 | $603.00 | 332,746 |
| 2018-12-17 | $24.91 | $27.09 | $24.83 | $26.91 | $538.20 | 147,362 |
| 2018-12-14 | $24.08 | $25.37 | $24.08 | $25.16 | $503.20 | 114,807 |
| 2018-12-13 | $25.75 | $25.82 | $23.35 | $23.57 | $471.40 | 110,266 |
| 2018-12-12 | $24.20 | $25.51 | $23.96 | $25.36 | $507.20 | 88,996 |
| 2018-12-11 | $24.33 | $25.26 | $24.12 | $24.80 | $496.00 | 84,661 |
| 2018-12-10 | $25.21 | $25.96 | $24.52 | $25.69 | $513.80 | 108,236 |
| 2018-12-07 | $23.00 | $24.30 | $22.46 | $24.17 | $483.40 | 184,220 |
| 2018-12-06 | $25.33 | $26.36 | $24.72 | $24.90 | $498.00 | 194,056 |
| 2018-12-04 | $23.69 | $24.09 | $23.24 | $23.90 | $478.00 | 142,287 |
| 2018-12-03 | $23.59 | $24.76 | $23.53 | $23.61 | $472.20 | 151,091 |
| 2018-11-30 | $26.59 | $27.15 | $25.23 | $26.10 | $522.00 | 201,849 |
| 2018-11-29 | $25.68 | $26.02 | $24.60 | $25.47 | $509.40 | 179,993 |
| 2018-11-28 | $25.67 | $26.82 | $24.79 | $26.47 | $529.40 | 216,558 |
| 2018-11-27 | $25.10 | $26.58 | $24.56 | $25.14 | $502.80 | 182,449 |
| 2018-11-26 | $25.20 | $25.48 | $24.65 | $25.22 | $504.40 | 175,819 |
| 2018-11-23 | $25.76 | $26.46 | $25.51 | $25.84 | $516.80 | 188,772 |
| 2018-11-21 | $23.21 | $23.61 | $21.92 | $23.18 | $463.60 | 221,514 |
| 2018-11-20 | $22.26 | $24.59 | $22.01 | $24.22 | $484.40 | 340,677 |
| 2018-11-19 | $22.13 | $22.76 | $21.02 | $21.17 | $423.40 | 143,785 |
| 2018-11-16 | $20.93 | $22.13 | $20.56 | $21.43 | $428.60 | 186,197 |
| 2018-11-15 | $21.70 | $21.90 | $21.08 | $21.72 | $434.40 | 123,560 |
| 2018-11-14 | $21.57 | $22.09 | $20.99 | $21.85 | $437.00 | 177,460 |
| 2018-11-13 | $20.46 | $23.10 | $20.30 | $22.74 | $454.80 | 320,619 |
| 2018-11-12 | $19.10 | $20.41 | $18.78 | $20.27 | $405.40 | 152,763 |
| 2018-11-09 | $19.78 | $19.97 | $19.19 | $19.63 | $392.60 | 122,048 |
| 2018-11-08 | $18.74 | $19.26 | $18.56 | $19.14 | $382.80 | 129,597 |
| 2018-11-07 | $17.98 | $18.78 | $17.88 | $18.59 | $371.80 | 142,354 |
| 2018-11-06 | $17.66 | $18.71 | $17.61 | $18.25 | $365.00 | 148,782 |
| 2018-11-05 | $17.39 | $17.93 | $17.15 | $17.92 | $358.40 | 66,968 |
| 2018-11-02 | $17.60 | $17.96 | $17.37 | $17.86 | $357.20 | 108,406 |
| 2018-11-01 | $16.54 | $17.69 | $16.54 | $17.50 | $350.00 | 135,410 |
| 2018-10-31 | $16.21 | $16.72 | $15.92 | $16.68 | $333.60 | 116,811 |
| 2018-10-30 | $16.41 | $16.45 | $15.83 | $16.14 | $322.80 | 110,218 |
| 2018-10-29 | $15.64 | $16.07 | $15.57 | $15.94 | $318.80 | 76,496 |
| 2018-10-26 | $15.92 | $16.06 | $15.37 | $15.44 | $308.80 | 76,613 |
| 2018-10-25 | $15.78 | $15.86 | $15.49 | $15.74 | $314.80 | 66,002 |
| 2018-10-24 | $15.66 | $16.11 | $15.43 | $16.10 | $322.00 | 114,711 |
| 2018-10-23 | $15.46 | $16.31 | $15.41 | $16.08 | $321.60 | 188,935 |
| 2018-10-22 | $14.96 | $15.17 | $14.69 | $14.72 | $294.40 | 99,661 |
| 2018-10-19 | $14.80 | $14.94 | $14.60 | $14.74 | $294.80 | 75,525 |
| 2018-10-18 | $15.12 | $15.19 | $14.72 | $15.08 | $301.60 | 119,190 |
| 2018-10-17 | $14.19 | $14.83 | $14.19 | $14.56 | $291.20 | 133,546 |
| 2018-10-16 | $14.16 | $14.22 | $13.80 | $13.97 | $279.40 | 79,955 |
| 2018-10-15 | $14.10 | $14.37 | $13.99 | $14.08 | $281.60 | 96,310 |
| 2018-10-12 | $14.08 | $14.49 | $14.04 | $14.10 | $282.00 | 90,254 |
| 2018-10-11 | $13.94 | $14.52 | $13.86 | $14.40 | $288.00 | 139,209 |
| 2018-10-10 | $13.03 | $13.67 | $13.03 | $13.65 | $273.00 | 120,535 |
| 2018-10-09 | $13.00 | $13.24 | $12.80 | $12.94 | $258.80 | 109,917 |
| 2018-10-08 | $13.37 | $13.42 | $13.14 | $13.18 | $263.60 | 90,133 |
| 2018-10-05 | $13.09 | $13.29 | $12.84 | $13.11 | $262.20 | 128,505 |
| 2018-10-04 | $12.63 | $13.28 | $12.62 | $13.04 | $260.80 | 149,921 |
| 2018-10-03 | $12.91 | $13.16 | $12.29 | $12.52 | $250.40 | 163,747 |
| 2018-10-02 | $12.77 | $12.96 | $12.75 | $12.90 | $258.00 | 94,525 |
| 2018-10-01 | $13.54 | $13.65 | $12.67 | $12.75 | $255.00 | 178,845 |
| 2018-09-28 | $14.00 | $14.02 | $13.42 | $13.50 | $270.00 | 127,896 |
| 2018-09-27 | $13.98 | $14.19 | $13.97 | $13.99 | $279.80 | 71,649 |
| 2018-09-26 | $14.16 | $14.28 | $14.02 | $14.24 | $284.80 | 89,963 |
| 2018-09-25 | $13.86 | $14.13 | $13.79 | $13.96 | $279.20 | 92,153 |
| 2018-09-24 | $14.04 | $14.16 | $13.79 | $13.98 | $279.60 | 172,186 |
| 2018-09-21 | $14.50 | $14.90 | $14.17 | $14.58 | $291.60 | 220,996 |
| 2018-09-20 | $14.43 | $14.90 | $14.41 | $14.86 | $297.20 | 113,150 |
| 2018-09-19 | $15.01 | $15.02 | $14.58 | $14.61 | $292.20 | 171,793 |
| 2018-09-18 | $15.11 | $15.32 | $14.85 | $15.12 | $302.40 | 119,164 |
| 2018-09-17 | $15.30 | $15.67 | $15.16 | $15.58 | $311.60 | 92,627 |
| 2018-09-14 | $15.55 | $15.92 | $15.05 | $15.49 | $309.80 | 137,674 |
| 2018-09-13 | $15.28 | $15.74 | $15.18 | $15.53 | $310.60 | 133,515 |
| 2018-09-12 | $15.02 | $15.08 | $14.57 | $14.98 | $299.60 | 173,725 |
| 2018-09-11 | $16.07 | $16.14 | $15.26 | $15.34 | $306.80 | 102,634 |
| 2018-09-10 | $15.81 | $16.28 | $15.75 | $16.17 | $323.40 | 49,760 |
| 2018-09-07 | $16.40 | $16.52 | $16.03 | $16.05 | $321.00 | 76,054 |
| 2018-09-06 | $15.71 | $16.48 | $15.63 | $16.05 | $321.00 | 124,445 |
| 2018-09-05 | $15.46 | $15.75 | $15.34 | $15.64 | $312.80 | 67,874 |
| 2018-09-04 | $14.92 | $15.54 | $14.89 | $15.46 | $309.20 | 119,607 |
| 2018-08-31 | $15.19 | $15.35 | $15.10 | $15.24 | $304.80 | 72,499 |
| 2018-08-30 | $15.24 | $15.35 | $15.00 | $15.18 | $303.60 | 86,702 |
| 2018-08-29 | $15.58 | $15.72 | $15.30 | $15.31 | $306.20 | 131,395 |
| 2018-08-28 | $15.63 | $15.98 | $15.62 | $15.80 | $316.00 | 71,036 |
| 2018-08-27 | $15.70 | $15.84 | $15.66 | $15.66 | $313.20 | 52,220 |
| 2018-08-24 | $15.63 | $15.99 | $15.48 | $15.82 | $316.40 | 118,302 |
| 2018-08-23 | $16.31 | $16.42 | $16.09 | $16.15 | $323.00 | 57,943 |
| 2018-08-22 | $16.54 | $16.72 | $16.08 | $16.17 | $323.40 | 160,248 |
| 2018-08-21 | $16.98 | $17.31 | $16.93 | $17.25 | $345.00 | 72,432 |
| 2018-08-20 | $17.59 | $17.67 | $17.31 | $17.46 | $349.20 | 58,105 |
| 2018-08-17 | $17.23 | $17.77 | $17.23 | $17.56 | $351.20 | 81,610 |
| 2018-08-16 | $17.84 | $17.97 | $17.64 | $17.69 | $353.80 | 54,126 |
| 2018-08-15 | $17.40 | $18.18 | $17.37 | $17.98 | $359.60 | 109,862 |
| 2018-08-14 | $16.35 | $17.13 | $16.35 | $16.88 | $337.60 | 80,881 |
| 2018-08-13 | $16.86 | $17.61 | $16.75 | $16.85 | $337.00 | 101,357 |
| 2018-08-10 | $16.86 | $16.90 | $16.60 | $16.70 | $334.00 | 57,700 |
| 2018-08-09 | $16.49 | $17.20 | $16.49 | $17.16 | $343.20 | 45,934 |
| 2018-08-08 | $16.49 | $17.34 | $16.48 | $17.13 | $342.60 | 131,290 |
| 2018-08-07 | $15.94 | $16.13 | $15.83 | $16.11 | $322.20 | 57,244 |
| 2018-08-06 | $15.99 | $16.22 | $15.70 | $16.21 | $324.20 | 109,526 |
| 2018-08-03 | $16.23 | $16.65 | $16.13 | $16.30 | $326.00 | 78,209 |
| 2018-08-02 | $16.92 | $16.99 | $16.09 | $16.11 | $322.20 | 118,840 |
| 2018-08-01 | $16.76 | $16.94 | $16.45 | $16.72 | $334.40 | 117,240 |
| 2018-07-31 | $16.10 | $16.39 | $16.05 | $16.28 | $325.60 | 83,313 |
| 2018-07-30 | $15.62 | $15.78 | $15.52 | $15.74 | $314.80 | 60,823 |
| 2018-07-27 | $15.96 | $16.53 | $15.86 | $16.25 | $325.00 | 58,411 |
| 2018-07-26 | $16.21 | $16.22 | $15.79 | $15.93 | $318.60 | 80,203 |
| 2018-07-25 | $16.31 | $16.59 | $15.88 | $16.04 | $320.80 | 115,631 |
| 2018-07-24 | $16.73 | $16.73 | $16.19 | $16.47 | $329.40 | 98,169 |
| 2018-07-23 | $16.24 | $16.89 | $16.07 | $16.79 | $335.80 | 85,016 |
| 2018-07-20 | $16.56 | $16.84 | $16.47 | $16.67 | $333.40 | 58,726 |
| 2018-07-19 | $16.80 | $16.93 | $16.33 | $16.73 | $334.60 | 84,352 |
| 2018-07-18 | $17.38 | $17.56 | $16.75 | $16.80 | $336.00 | 101,110 |
| 2018-07-17 | $17.42 | $17.56 | $16.89 | $17.16 | $343.20 | 178,003 |
| 2018-07-16 | $16.58 | $17.33 | $16.53 | $17.14 | $342.80 | 111,069 |
| 2018-07-13 | $16.09 | $16.16 | $15.57 | $16.02 | $320.40 | 84,876 |
| 2018-07-12 | $16.22 | $16.74 | $16.05 | $16.19 | $323.80 | 102,256 |
| 2018-07-11 | $15.22 | $16.56 | $14.92 | $16.32 | $326.40 | 204,505 |
| 2018-07-10 | $14.80 | $15.04 | $14.69 | $14.89 | $297.80 | 98,405 |
| 2018-07-09 | $15.22 | $15.46 | $15.03 | $15.04 | $300.80 | 84,526 |
| 2018-07-06 | $15.80 | $15.84 | $15.24 | $15.28 | $305.60 | 91,580 |
| 2018-07-05 | $15.22 | $15.82 | $15.10 | $15.62 | $312.40 | 115,493 |
| 2018-07-03 | $14.89 | $15.77 | $14.76 | $15.42 | $308.40 | 140,547 |
| 2018-07-02 | $15.03 | $15.35 | $15.02 | $15.30 | $306.00 | 143,123 |
| 2018-06-29 | $15.04 | $15.09 | $14.80 | $14.91 | $298.20 | 105,985 |
| 2018-06-28 | $15.51 | $15.56 | $15.00 | $15.28 | $305.60 | 160,343 |
| 2018-06-27 | $15.96 | $16.01 | $15.35 | $15.63 | $312.60 | 194,646 |
| 2018-06-26 | $17.25 | $17.59 | $16.35 | $16.43 | $328.60 | 124,067 |
| 2018-06-25 | $17.28 | $17.68 | $17.22 | $17.50 | $350.00 | 113,504 |
| 2018-06-22 | $17.71 | $17.98 | $16.99 | $17.02 | $340.40 | 161,601 |
| 2018-06-21 | $19.09 | $19.18 | $18.48 | $18.76 | $375.20 | 63,904 |
| 2018-06-20 | $18.56 | $19.05 | $18.27 | $18.74 | $374.80 | 90,430 |
| 2018-06-19 | $19.19 | $19.43 | $18.87 | $19.04 | $380.80 | 78,791 |
| 2018-06-18 | $19.01 | $19.15 | $18.55 | $18.66 | $373.20 | 73,083 |
| 2018-06-15 | $18.32 | $19.38 | $18.31 | $19.36 | $387.20 | 111,376 |
| 2018-06-14 | $17.96 | $18.39 | $17.94 | $18.11 | $362.20 | 43,778 |
| 2018-06-13 | $18.50 | $18.55 | $18.02 | $18.16 | $363.20 | 58,204 |
| 2018-06-12 | $18.51 | $18.52 | $18.11 | $18.39 | $367.80 | 47,081 |
| 2018-06-11 | $18.99 | $19.05 | $18.31 | $18.48 | $369.60 | 63,340 |
| 2018-06-08 | $18.55 | $18.95 | $18.35 | $18.70 | $374.00 | 115,278 |
| 2018-06-07 | $18.88 | $18.93 | $18.45 | $18.50 | $370.00 | 62,592 |
| 2018-06-06 | $18.95 | $19.49 | $18.80 | $19.02 | $380.40 | 82,129 |
| 2018-06-05 | $19.44 | $19.50 | $18.76 | $18.87 | $377.40 | 73,556 |
| 2018-06-04 | $18.62 | $19.32 | $18.56 | $19.15 | $383.00 | 91,178 |
| 2018-06-01 | $18.38 | $18.80 | $18.09 | $18.78 | $375.60 | 105,676 |
| 2018-05-31 | $17.91 | $18.21 | $17.42 | $17.96 | $359.20 | 93,687 |
| 2018-05-30 | $17.94 | $17.96 | $17.23 | $17.29 | $345.80 | 100,979 |
| 2018-05-29 | $18.00 | $18.60 | $17.91 | $18.15 | $363.00 | 119,819 |
| 2018-05-25 | $17.14 | $17.76 | $17.14 | $17.69 | $353.80 | 134,307 |
| 2018-05-24 | $16.30 | $16.33 | $16.07 | $16.30 | $326.00 | 52,415 |
| 2018-05-23 | $15.77 | $16.07 | $15.68 | $15.84 | $316.80 | 63,347 |
| 2018-05-22 | $15.50 | $15.73 | $15.33 | $15.70 | $314.00 | 75,615 |
| 2018-05-21 | $15.89 | $15.92 | $15.48 | $15.51 | $310.20 | 56,207 |
| 2018-05-18 | $15.98 | $16.13 | $15.87 | $15.99 | $319.80 | 43,596 |
| 2018-05-17 | $15.75 | $16.08 | $15.58 | $15.86 | $317.20 | 67,985 |
| 2018-05-16 | $16.17 | $16.28 | $15.89 | $15.93 | $318.60 | 92,645 |
| 2018-05-15 | $16.12 | $16.41 | $15.99 | $16.07 | $321.40 | 78,783 |
| 2018-05-14 | $16.30 | $16.32 | $16.07 | $16.13 | $322.60 | 43,969 |
| 2018-05-11 | $16.14 | $16.43 | $16.01 | $16.40 | $328.00 | 71,670 |
| 2018-05-10 | $16.15 | $16.41 | $15.99 | $16.05 | $321.00 | 79,483 |
| 2018-05-09 | $16.40 | $16.40 | $16.06 | $16.14 | $322.80 | 110,526 |
| 2018-05-08 | $16.64 | $17.85 | $16.59 | $16.89 | $337.80 | 262,722 |
| 2018-05-07 | $16.64 | $17.00 | $16.38 | $16.85 | $337.00 | 134,514 |
| 2018-05-04 | $17.59 | $17.59 | $16.83 | $16.94 | $338.80 | 115,133 |
| 2018-05-03 | $18.08 | $18.22 | $17.52 | $17.60 | $352.00 | 62,365 |
| 2018-05-02 | $18.29 | $18.39 | $17.77 | $17.98 | $359.60 | 114,048 |
| 2018-05-01 | $17.90 | $18.40 | $17.89 | $18.12 | $362.40 | 93,954 |
| 2018-04-30 | $18.11 | $18.14 | $17.14 | $17.64 | $352.80 | 120,367 |
| 2018-04-27 | $17.94 | $17.97 | $17.67 | $17.82 | $356.40 | 57,264 |
| 2018-04-26 | $17.56 | $17.97 | $17.54 | $17.73 | $354.60 | 54,109 |
| 2018-04-25 | $17.96 | $18.31 | $17.77 | $17.83 | $356.60 | 85,134 |
| 2018-04-24 | $17.55 | $18.08 | $17.20 | $17.97 | $359.40 | 86,938 |
| 2018-04-23 | $18.15 | $18.29 | $17.35 | $17.40 | $348.00 | 103,023 |
| 2018-04-20 | $18.10 | $18.18 | $17.62 | $17.82 | $356.40 | 92,347 |
| 2018-04-19 | $17.36 | $17.92 | $17.25 | $17.82 | $356.40 | 97,461 |
| 2018-04-18 | $18.03 | $18.21 | $17.51 | $17.58 | $351.60 | 151,242 |
| 2018-04-17 | $19.20 | $19.28 | $18.78 | $18.84 | $376.80 | 62,046 |
| 2018-04-16 | $18.66 | $19.01 | $18.62 | $18.89 | $377.80 | 78,871 |
| 2018-04-13 | $18.55 | $18.65 | $18.26 | $18.49 | $369.80 | 66,210 |
| 2018-04-12 | $18.90 | $19.18 | $18.55 | $18.63 | $372.60 | 114,158 |
| 2018-04-11 | $19.20 | $19.36 | $18.36 | $18.78 | $375.60 | 132,599 |
| 2018-04-10 | $20.05 | $20.07 | $19.31 | $19.37 | $387.40 | 112,796 |
| 2018-04-09 | $21.12 | $21.21 | $20.68 | $20.90 | $418.00 | 46,488 |
| 2018-04-06 | $20.84 | $21.91 | $20.70 | $21.80 | $436.00 | 89,661 |
| 2018-04-05 | $20.81 | $21.01 | $20.40 | $20.74 | $414.80 | 54,326 |
| 2018-04-04 | $21.62 | $21.75 | $20.74 | $20.77 | $415.40 | 112,102 |
| 2018-04-03 | $20.87 | $21.08 | $20.63 | $20.78 | $415.60 | 60,326 |
| 2018-04-02 | $20.32 | $21.17 | $20.32 | $21.02 | $420.40 | 97,008 |
| 2018-03-29 | $20.27 | $20.43 | $19.75 | $19.95 | $399.00 | 49,611 |
| 2018-03-28 | $20.18 | $20.70 | $19.86 | $20.12 | $402.40 | 118,212 |
| 2018-03-27 | $19.40 | $20.14 | $19.39 | $20.06 | $401.20 | 88,940 |
| 2018-03-26 | $19.55 | $19.88 | $19.44 | $19.61 | $392.20 | 69,483 |
| 2018-03-23 | $20.01 | $20.03 | $19.35 | $19.40 | $388.00 | 116,406 |
| 2018-03-22 | $20.27 | $20.51 | $20.16 | $20.47 | $409.40 | 99,550 |
| 2018-03-21 | $20.46 | $20.59 | $19.67 | $19.75 | $395.00 | 133,344 |
| 2018-03-20 | $21.13 | $21.28 | $20.67 | $20.99 | $419.80 | 85,260 |
| 2018-03-19 | $21.78 | $22.42 | $21.77 | $21.87 | $437.40 | 71,389 |
| 2018-03-16 | $22.58 | $22.70 | $21.63 | $21.81 | $436.20 | 95,890 |
| 2018-03-15 | $22.57 | $22.84 | $22.36 | $22.59 | $451.80 | 59,047 |
| 2018-03-14 | $22.85 | $23.41 | $22.61 | $22.85 | $457.00 | 67,395 |
| 2018-03-13 | $22.72 | $23.30 | $22.10 | $23.01 | $460.20 | 90,532 |
| 2018-03-12 | $22.39 | $23.05 | $22.28 | $22.56 | $451.20 | 67,599 |
| 2018-03-09 | $22.91 | $22.96 | $22.08 | $22.13 | $442.60 | 78,903 |
| 2018-03-08 | $22.79 | $23.70 | $22.78 | $23.40 | $468.00 | 88,023 |
| 2018-03-07 | $22.25 | $23.26 | $21.88 | $22.71 | $454.20 | 115,803 |
| 2018-03-06 | $21.83 | $22.17 | $21.76 | $21.96 | $439.20 | 65,739 |
| 2018-03-05 | $22.88 | $22.93 | $21.77 | $21.90 | $438.00 | 58,453 |
| 2018-03-02 | $23.30 | $23.73 | $22.73 | $22.77 | $455.40 | 89,291 |
| 2018-03-01 | $23.13 | $23.69 | $22.70 | $22.80 | $456.00 | 135,107 |
| 2018-02-28 | $21.54 | $22.83 | $21.37 | $22.76 | $455.20 | 108,653 |
| 2018-02-27 | $21.11 | $21.85 | $21.10 | $21.74 | $434.80 | 68,815 |
| 2018-02-26 | $21.50 | $21.65 | $20.87 | $21.04 | $420.80 | 53,155 |
| 2018-02-23 | $21.93 | $21.98 | $21.23 | $21.32 | $426.40 | 50,227 |
| 2018-02-22 | $22.52 | $22.75 | $21.68 | $21.99 | $439.80 | 90,822 |
| 2018-02-21 | $23.01 | $23.12 | $22.58 | $23.08 | $461.60 | 55,986 |
| 2018-02-20 | $22.75 | $22.90 | $22.17 | $22.78 | $455.60 | 67,970 |
| 2018-02-16 | $23.33 | $23.50 | $22.66 | $22.91 | $458.20 | 62,908 |
| 2018-02-15 | $23.97 | $24.35 | $23.02 | $23.10 | $462.00 | 69,165 |
| 2018-02-14 | $25.49 | $25.65 | $23.42 | $23.59 | $471.80 | 118,811 |
| 2018-02-13 | $25.28 | $25.60 | $24.70 | $24.90 | $498.00 | 63,277 |
| 2018-02-12 | $24.43 | $24.95 | $24.00 | $24.87 | $497.40 | 91,755 |
| 2018-02-09 | $24.01 | $25.80 | $23.92 | $24.98 | $499.60 | 231,150 |
| 2018-02-08 | $22.84 | $24.12 | $22.79 | $24.10 | $482.00 | 180,130 |
| 2018-02-07 | $21.80 | $23.37 | $21.53 | $23.06 | $461.20 | 202,439 |
| 2018-02-06 | $21.90 | $21.99 | $21.30 | $21.85 | $437.00 | 112,524 |
| 2018-02-05 | $20.83 | $21.78 | $20.70 | $21.66 | $433.20 | 124,322 |
| 2018-02-02 | $20.57 | $21.19 | $20.39 | $20.81 | $416.20 | 125,424 |
| 2018-02-01 | $20.67 | $20.85 | $20.09 | $20.20 | $404.00 | 83,445 |
| 2018-01-31 | $21.28 | $21.63 | $20.93 | $21.00 | $420.00 | 105,786 |
| 2018-01-30 | $21.13 | $21.45 | $21.11 | $21.28 | $425.60 | 97,785 |
| 2018-01-29 | $20.56 | $20.90 | $20.47 | $20.64 | $412.80 | 79,008 |
| 2018-01-26 | $20.61 | $20.62 | $20.08 | $20.20 | $404.00 | 68,960 |
| 2018-01-25 | $20.13 | $20.86 | $20.02 | $20.80 | $416.00 | 110,032 |
| 2018-01-24 | $21.19 | $21.27 | $20.25 | $20.28 | $405.60 | 141,834 |
| 2018-01-23 | $21.53 | $21.58 | $21.04 | $21.09 | $421.80 | 91,528 |
| 2018-01-22 | $22.12 | $22.26 | $21.52 | $21.74 | $434.80 | 60,438 |
| 2018-01-19 | $22.09 | $22.29 | $21.87 | $21.97 | $439.40 | 85,366 |
| 2018-01-18 | $21.81 | $22.00 | $21.54 | $21.79 | $435.80 | 70,524 |
| 2018-01-17 | $21.91 | $21.97 | $21.53 | $21.72 | $434.40 | 55,250 |
| 2018-01-16 | $21.62 | $22.06 | $21.47 | $21.79 | $435.80 | 114,216 |
| 2018-01-12 | $22.09 | $22.17 | $21.39 | $21.45 | $429.00 | 84,083 |
| 2018-01-11 | $21.81 | $22.00 | $21.25 | $21.97 | $439.40 | 165,159 |
| 2018-01-10 | $22.12 | $22.37 | $22.00 | $22.09 | $441.80 | 91,648 |
| 2018-01-09 | $23.00 | $23.18 | $22.20 | $22.44 | $448.80 | 138,978 |
| 2018-01-08 | $23.38 | $23.57 | $23.17 | $23.17 | $463.40 | 76,232 |
| 2018-01-05 | $23.58 | $23.78 | $23.36 | $23.43 | $468.60 | 91,941 |
| 2018-01-04 | $23.38 | $23.46 | $23.10 | $23.21 | $464.20 | 91,781 |
| 2018-01-03 | $23.96 | $23.98 | $23.32 | $23.34 | $466.80 | 99,792 |
| 2018-01-02 | $24.32 | $24.54 | $24.24 | $24.36 | $487.20 | 44,040 |
| 2017-12-29 | $24.53 | $24.72 | $24.25 | $24.56 | $491.20 | 57,182 |
| 2017-12-28 | $24.97 | $25.12 | $24.71 | $24.74 | $494.80 | 33,212 |
| 2017-12-27 | $24.90 | $25.15 | $24.82 | $24.97 | $499.40 | 44,099 |
| 2017-12-26 | $25.78 | $25.84 | $24.66 | $24.89 | $497.80 | 85,986 |
| 2017-12-22 | $26.44 | $26.47 | $25.95 | $26.12 | $522.40 | 35,946 |
| 2017-12-21 | $26.68 | $26.76 | $26.10 | $26.22 | $524.40 | 42,293 |
| 2017-12-20 | $26.66 | $26.96 | $26.34 | $26.36 | $527.20 | 48,285 |
| 2017-12-19 | $26.95 | $27.12 | $26.82 | $26.86 | $537.20 | 43,376 |
| 2017-12-18 | $26.95 | $27.52 | $26.81 | $27.21 | $544.20 | 56,375 |
| 2017-12-15 | $27.08 | $27.48 | $27.06 | $27.18 | $543.60 | 37,034 |
| 2017-12-14 | $28.30 | $28.33 | $27.28 | $27.30 | $546.00 | 56,105 |
| 2017-12-13 | $27.18 | $27.95 | $27.13 | $27.82 | $556.40 | 50,418 |
| 2017-12-12 | $26.35 | $27.55 | $26.35 | $27.23 | $544.60 | 66,865 |
| 2017-12-11 | $26.86 | $27.00 | $26.45 | $26.51 | $530.20 | 67,648 |
| 2017-12-08 | $26.90 | $27.47 | $26.74 | $27.05 | $541.00 | 76,027 |
| 2017-12-07 | $28.13 | $28.17 | $27.67 | $27.83 | $556.60 | 60,734 |
| 2017-12-06 | $27.50 | $28.57 | $27.48 | $28.48 | $569.60 | 92,906 |
| 2017-12-05 | $27.17 | $27.25 | $26.67 | $26.92 | $538.40 | 49,403 |
| 2017-12-04 | $26.83 | $27.18 | $26.72 | $27.12 | $542.40 | 60,853 |
| 2017-12-01 | $26.38 | $26.61 | $25.80 | $26.30 | $526.00 | 103,211 |
| 2017-11-30 | $26.85 | $27.74 | $26.71 | $27.26 | $545.20 | 115,588 |
| 2017-11-29 | $26.77 | $27.79 | $26.38 | $27.20 | $544.00 | 89,525 |
| 2017-11-28 | $26.83 | $26.97 | $26.55 | $26.72 | $534.40 | 44,077 |
| 2017-11-27 | $26.41 | $27.03 | $26.33 | $26.75 | $535.00 | 81,634 |
| 2017-11-24 | $26.06 | $26.24 | $25.83 | $25.89 | $517.80 | 52,005 |
| 2017-11-22 | $26.93 | $27.34 | $26.61 | $26.72 | $534.40 | 99,994 |
| 2017-11-21 | $28.15 | $28.15 | $27.44 | $27.70 | $554.00 | 57,055 |
| 2017-11-20 | $28.36 | $28.89 | $28.21 | $28.27 | $565.40 | 82,786 |
| 2017-11-17 | $28.63 | $28.74 | $27.85 | $27.95 | $559.00 | 78,214 |
| 2017-11-16 | $29.40 | $29.60 | $28.91 | $29.35 | $587.00 | 58,866 |
| 2017-11-15 | $29.38 | $29.67 | $28.98 | $29.27 | $585.40 | 85,858 |
| 2017-11-14 | $28.00 | $29.33 | $27.99 | $29.12 | $582.40 | 94,869 |
| 2017-11-13 | $27.65 | $28.22 | $27.40 | $27.85 | $557.00 | 42,656 |
| 2017-11-10 | $27.41 | $27.97 | $27.23 | $27.69 | $553.80 | 41,909 |
| 2017-11-09 | $27.64 | $27.76 | $27.05 | $27.47 | $549.40 | 58,825 |
| 2017-11-08 | $27.60 | $28.10 | $26.70 | $27.73 | $554.60 | 103,496 |
| 2017-11-07 | $27.41 | $27.65 | $27.22 | $27.33 | $546.60 | 60,753 |
| 2017-11-06 | $28.89 | $28.99 | $26.98 | $27.25 | $545.00 | 126,370 |
| 2017-11-03 | $29.97 | $30.35 | $28.89 | $28.96 | $579.20 | 78,444 |
| 2017-11-02 | $30.50 | $30.64 | $29.92 | $29.97 | $599.40 | 39,649 |
| 2017-11-01 | $29.82 | $30.93 | $29.64 | $30.48 | $609.60 | 114,355 |
| 2017-10-31 | $30.79 | $30.87 | $30.20 | $30.35 | $607.00 | 57,421 |
| 2017-10-30 | $30.53 | $31.07 | $30.36 | $30.68 | $613.60 | 70,039 |
| 2017-10-27 | $32.57 | $32.62 | $30.85 | $30.92 | $618.40 | 136,601 |
| 2017-10-26 | $33.18 | $33.37 | $32.41 | $32.48 | $649.60 | 63,468 |
| 2017-10-25 | $33.05 | $33.40 | $32.79 | $33.00 | $660.00 | 58,068 |
| 2017-10-24 | $33.08 | $33.63 | $32.67 | $32.74 | $654.80 | 82,203 |
| 2017-10-23 | $33.17 | $33.77 | $33.07 | $33.50 | $670.00 | 43,954 |
| 2017-10-20 | $34.30 | $34.32 | $33.37 | $33.40 | $668.00 | 65,697 |
| 2017-10-19 | $33.97 | $34.09 | $33.51 | $33.91 | $678.20 | 54,773 |
| 2017-10-18 | $32.95 | $33.47 | $32.71 | $33.12 | $662.40 | 51,857 |
| 2017-10-17 | $33.17 | $34.03 | $32.80 | $33.13 | $662.60 | 67,240 |
| 2017-10-16 | $32.79 | $33.52 | $32.76 | $33.23 | $664.60 | 88,016 |
| 2017-10-13 | $33.74 | $34.31 | $33.61 | $33.85 | $677.00 | 75,013 |
| 2017-10-12 | $35.14 | $35.33 | $34.37 | $34.73 | $694.60 | 68,602 |
| 2017-10-11 | $34.25 | $34.84 | $33.81 | $33.92 | $678.40 | 55,633 |
| 2017-10-10 | $34.94 | $35.09 | $34.21 | $34.42 | $688.40 | 71,930 |
| 2017-10-09 | $36.23 | $36.74 | $35.99 | $36.42 | $728.40 | 41,157 |
| 2017-10-06 | $36.38 | $36.96 | $36.36 | $36.71 | $734.20 | 92,472 |
| 2017-10-05 | $35.60 | $35.62 | $34.07 | $34.74 | $694.80 | 60,466 |
| 2017-10-04 | $35.28 | $36.14 | $34.88 | $36.03 | $720.60 | 78,408 |
| 2017-10-03 | $35.09 | $35.42 | $34.80 | $35.27 | $705.40 | 35,724 |
| 2017-10-02 | $35.38 | $35.66 | $34.95 | $35.05 | $701.00 | 75,265 |
| 2017-09-29 | $33.87 | $34.14 | $33.48 | $33.73 | $674.60 | 52,493 |
| 2017-09-28 | $32.45 | $34.17 | $32.31 | $33.72 | $674.40 | 102,051 |
| 2017-09-27 | $33.12 | $33.65 | $32.90 | $33.12 | $662.40 | 74,108 |
| 2017-09-26 | $33.52 | $33.92 | $33.17 | $33.30 | $666.00 | 57,874 |
| 2017-09-25 | $34.36 | $34.36 | $32.87 | $32.95 | $659.00 | 121,152 |
| 2017-09-22 | $35.32 | $35.52 | $34.96 | $35.11 | $702.20 | 32,118 |
| 2017-09-21 | $35.42 | $35.83 | $34.88 | $35.00 | $700.00 | 63,925 |
| 2017-09-20 | $35.49 | $35.80 | $34.43 | $35.00 | $700.00 | 130,145 |
| 2017-09-19 | $35.24 | $36.41 | $35.14 | $36.00 | $720.00 | 52,530 |
| 2017-09-18 | $35.75 | $36.50 | $35.38 | $35.56 | $711.20 | 65,944 |
| 2017-09-15 | $35.41 | $35.74 | $35.24 | $35.39 | $707.80 | 45,042 |
| 2017-09-14 | $35.57 | $35.97 | $34.80 | $35.80 | $716.00 | 110,603 |
| 2017-09-13 | $37.44 | $37.64 | $36.30 | $36.30 | $726.00 | 120,282 |
| 2017-09-12 | $38.20 | $38.35 | $37.70 | $37.85 | $757.00 | 54,612 |
| 2017-09-11 | $39.44 | $39.80 | $37.94 | $38.25 | $765.00 | 57,311 |
| 2017-09-08 | $37.10 | $39.42 | $36.98 | $38.94 | $778.80 | 86,102 |
| 2017-09-07 | $37.21 | $37.36 | $36.67 | $36.91 | $738.20 | 51,442 |
| 2017-09-06 | $36.91 | $37.33 | $36.46 | $36.82 | $736.40 | 79,600 |
| 2017-09-05 | $37.67 | $37.86 | $37.05 | $37.73 | $754.60 | 105,165 |
| 2017-09-01 | $39.71 | $40.39 | $39.34 | $39.35 | $787.00 | 75,950 |
| 2017-08-31 | $41.03 | $41.07 | $39.18 | $39.63 | $792.60 | 93,775 |
| 2017-08-30 | $41.79 | $42.20 | $40.68 | $42.05 | $841.00 | 72,583 |
| 2017-08-29 | $41.50 | $42.33 | $41.08 | $41.32 | $826.40 | 69,816 |
| 2017-08-28 | $39.94 | $41.89 | $39.90 | $41.02 | $820.40 | 69,634 |
| 2017-08-25 | $39.91 | $40.01 | $39.32 | $39.49 | $789.80 | 45,351 |
| 2017-08-24 | $39.36 | $40.67 | $39.26 | $39.73 | $794.60 | 55,216 |
| 2017-08-23 | $39.67 | $39.85 | $38.50 | $38.68 | $773.60 | 46,728 |
| 2017-08-22 | $39.66 | $40.07 | $39.05 | $39.58 | $791.60 | 34,204 |
| 2017-08-21 | $38.92 | $40.64 | $38.64 | $40.04 | $800.80 | 86,109 |
| 2017-08-18 | $40.76 | $41.36 | $38.06 | $38.20 | $764.00 | 112,591 |
| 2017-08-17 | $41.70 | $41.87 | $40.67 | $40.96 | $819.20 | 46,602 |
| 2017-08-16 | $39.82 | $41.50 | $39.00 | $41.38 | $827.60 | 96,208 |
| 2017-08-15 | $40.77 | $41.00 | $39.88 | $40.03 | $800.60 | 72,324 |
| 2017-08-14 | $38.31 | $40.30 | $37.67 | $40.24 | $804.80 | 90,004 |
| 2017-08-11 | $39.07 | $39.45 | $37.90 | $38.21 | $764.20 | 67,703 |
| 2017-08-10 | $36.45 | $38.91 | $36.37 | $38.81 | $776.20 | 110,281 |
| 2017-08-09 | $37.25 | $37.89 | $37.02 | $37.06 | $741.20 | 57,122 |
| 2017-08-08 | $37.90 | $38.12 | $37.03 | $37.77 | $755.40 | 78,046 |
| 2017-08-07 | $38.00 | $38.58 | $37.28 | $37.43 | $748.60 | 74,162 |
| 2017-08-04 | $37.85 | $38.38 | $36.98 | $37.20 | $744.00 | 96,270 |
| 2017-08-03 | $36.64 | $38.25 | $36.53 | $38.00 | $760.00 | 83,311 |
| 2017-08-02 | $37.62 | $38.55 | $36.97 | $37.15 | $743.00 | 94,447 |
| 2017-08-01 | $36.98 | $38.84 | $36.90 | $37.56 | $751.20 | 96,135 |
| 2017-07-31 | $37.17 | $37.68 | $35.90 | $36.10 | $722.00 | 80,036 |
| 2017-07-28 | $37.55 | $37.62 | $36.79 | $36.95 | $739.00 | 80,016 |
| 2017-07-27 | $38.13 | $38.76 | $37.67 | $37.85 | $757.00 | 68,670 |
| 2017-07-26 | $39.11 | $39.91 | $38.25 | $38.50 | $770.00 | 96,542 |
| 2017-07-25 | $40.90 | $41.28 | $39.75 | $39.85 | $797.00 | 92,653 |
| 2017-07-24 | $42.90 | $43.08 | $42.44 | $42.59 | $851.80 | 63,235 |
| 2017-07-21 | $42.13 | $44.20 | $42.09 | $43.96 | $879.20 | 100,267 |
| 2017-07-20 | $40.40 | $41.91 | $40.34 | $41.80 | $836.00 | 62,444 |
| 2017-07-19 | $42.07 | $42.10 | $40.80 | $41.12 | $822.40 | 84,800 |
| 2017-07-18 | $41.82 | $43.03 | $41.73 | $42.28 | $845.60 | 50,345 |
| 2017-07-17 | $42.35 | $43.15 | $41.94 | $43.10 | $862.00 | 49,121 |
| 2017-07-14 | $42.48 | $42.96 | $41.82 | $41.99 | $839.80 | 60,963 |
| 2017-07-13 | $43.87 | $44.04 | $42.69 | $43.07 | $861.40 | 49,783 |
| 2017-07-12 | $43.05 | $44.95 | $42.25 | $44.34 | $886.80 | 87,997 |
| 2017-07-11 | $46.65 | $46.83 | $44.52 | $44.91 | $898.20 | 63,959 |
| 2017-07-10 | $47.34 | $47.44 | $45.46 | $46.32 | $926.40 | 49,108 |
| 2017-07-07 | $45.96 | $47.63 | $45.80 | $46.65 | $933.00 | 76,377 |
| 2017-07-06 | $43.46 | $44.93 | $42.25 | $44.69 | $893.80 | 84,795 |
| 2017-07-05 | $42.47 | $45.41 | $42.40 | $45.21 | $904.20 | 77,174 |
| 2017-07-03 | $42.73 | $42.73 | $41.98 | $42.16 | $843.20 | 28,102 |
| 2017-06-30 | $44.80 | $45.18 | $43.12 | $43.21 | $864.20 | 53,125 |
| 2017-06-29 | $45.39 | $46.19 | $44.63 | $45.83 | $916.60 | 60,523 |
| 2017-06-28 | $47.22 | $47.97 | $45.90 | $46.01 | $920.20 | 63,673 |
| 2017-06-27 | $48.22 | $48.39 | $46.70 | $47.11 | $942.20 | 49,759 |
| 2017-06-26 | $49.55 | $50.79 | $48.71 | $48.88 | $977.60 | 57,565 |
| 2017-06-23 | $50.54 | $51.08 | $49.45 | $49.64 | $992.80 | 35,470 |
| 2017-06-22 | $50.51 | $50.78 | $49.27 | $50.61 | $1,012.20 | 42,820 |
| 2017-06-21 | $48.67 | $52.16 | $47.18 | $51.49 | $1,029.80 | 89,060 |
| 2017-06-20 | $49.08 | $49.97 | $48.63 | $48.87 | $977.40 | 51,278 |
| 2017-06-19 | $45.52 | $47.14 | $45.29 | $47.02 | $940.40 | 73,768 |
| 2017-06-16 | $45.76 | $46.36 | $45.71 | $45.96 | $919.20 | 29,837 |
| 2017-06-15 | $46.25 | $46.67 | $45.95 | $46.56 | $931.20 | 32,259 |
| 2017-06-14 | $43.44 | $46.31 | $42.82 | $46.00 | $920.00 | 103,372 |
| 2017-06-13 | $43.66 | $44.42 | $42.66 | $42.79 | $855.80 | 52,173 |
| 2017-06-12 | $42.62 | $43.61 | $42.24 | $43.48 | $869.60 | 42,938 |
| 2017-06-09 | $44.30 | $44.47 | $43.28 | $43.78 | $875.60 | 31,386 |
| 2017-06-08 | $44.68 | $44.83 | $43.35 | $44.30 | $886.00 | 64,589 |
| 2017-06-07 | $41.00 | $44.20 | $40.73 | $44.01 | $880.20 | 114,478 |
| 2017-06-06 | $41.86 | $41.92 | $39.79 | $39.91 | $798.20 | 89,237 |
| 2017-06-05 | $42.00 | $42.30 | $41.23 | $41.40 | $828.00 | 82,088 |
| 2017-06-02 | $41.17 | $41.84 | $40.27 | $40.74 | $814.80 | 83,086 |
| 2017-06-01 | $39.68 | $40.42 | $38.48 | $40.36 | $807.20 | 87,692 |
| 2017-05-31 | $39.85 | $40.77 | $39.44 | $40.04 | $800.80 | 117,653 |
| 2017-05-30 | $38.45 | $38.79 | $37.57 | $37.98 | $759.60 | 56,570 |
| 2017-05-26 | $38.83 | $39.18 | $37.56 | $37.70 | $754.00 | 103,735 |
| 2017-05-25 | $36.36 | $39.77 | $35.86 | $39.44 | $788.80 | 205,547 |
| 2017-05-24 | $35.66 | $36.11 | $35.03 | $35.71 | $714.20 | 49,818 |
| 2017-05-23 | $35.81 | $36.13 | $35.40 | $35.44 | $708.80 | 66,836 |
| 2017-05-22 | $36.09 | $36.38 | $35.74 | $36.14 | $722.80 | 57,295 |
| 2017-05-19 | $37.20 | $37.25 | $36.47 | $36.60 | $732.00 | 69,651 |
| 2017-05-18 | $39.27 | $39.40 | $37.82 | $38.25 | $765.00 | 69,521 |
| 2017-05-17 | $38.69 | $39.42 | $37.94 | $38.75 | $775.00 | 82,759 |
| 2017-05-16 | $38.49 | $39.48 | $38.16 | $39.38 | $787.60 | 43,170 |
| 2017-05-15 | $38.04 | $39.18 | $38.00 | $38.82 | $776.40 | 66,678 |
| 2017-05-12 | $40.60 | $41.44 | $40.43 | $40.61 | $812.20 | 44,489 |
| 2017-05-11 | $40.35 | $41.07 | $39.95 | $40.72 | $814.40 | 71,551 |
| 2017-05-10 | $42.89 | $43.04 | $40.67 | $41.37 | $827.40 | 105,832 |
| 2017-05-09 | $43.55 | $44.84 | $43.22 | $44.07 | $881.40 | 105,588 |
| 2017-05-08 | $43.38 | $44.50 | $42.49 | $43.19 | $863.80 | 69,852 |
| 2017-05-05 | $45.10 | $45.10 | $42.73 | $43.34 | $866.80 | 145,898 |
| 2017-05-04 | $42.81 | $45.39 | $42.75 | $45.20 | $904.00 | 129,001 |
| 2017-05-03 | $41.18 | $42.01 | $40.73 | $41.24 | $824.80 | 64,730 |
| 2017-05-02 | $39.60 | $41.92 | $39.58 | $41.39 | $827.80 | 91,019 |
| 2017-05-01 | $39.47 | $39.96 | $39.28 | $39.63 | $792.60 | 41,965 |
| 2017-04-28 | $38.63 | $39.60 | $38.32 | $39.10 | $782.00 | 58,950 |
| 2017-04-27 | $39.81 | $40.48 | $38.85 | $38.95 | $779.00 | 88,424 |
| 2017-04-26 | $39.07 | $39.17 | $37.47 | $38.87 | $777.40 | 108,260 |
| 2017-04-25 | $39.12 | $39.48 | $38.00 | $38.10 | $762.00 | 69,247 |
| 2017-04-24 | $38.65 | $39.21 | $38.50 | $38.93 | $778.60 | 103,028 |
| 2017-04-21 | $36.85 | $38.92 | $36.82 | $38.42 | $768.40 | 177,108 |
| 2017-04-20 | $36.59 | $37.04 | $35.93 | $36.86 | $737.20 | 121,330 |
| 2017-04-19 | $33.89 | $36.97 | $33.77 | $36.33 | $726.60 | 217,506 |
| 2017-04-18 | $34.03 | $34.40 | $33.44 | $33.76 | $675.20 | 79,299 |
| 2017-04-17 | $33.28 | $33.77 | $33.18 | $33.70 | $674.00 | 41,424 |
| 2017-04-13 | $33.00 | $33.46 | $32.88 | $33.29 | $665.80 | 62,947 |
| 2017-04-12 | $32.72 | $33.60 | $32.53 | $33.43 | $668.60 | 86,902 |
| 2017-04-11 | $33.31 | $33.75 | $32.87 | $33.12 | $662.40 | 149,630 |
| 2017-04-10 | $33.66 | $33.86 | $33.25 | $33.30 | $666.00 | 69,685 |
| 2017-04-07 | $34.85 | $34.98 | $34.33 | $34.43 | $688.60 | 62,683 |
| 2017-04-06 | $35.27 | $35.43 | $34.95 | $35.11 | $702.20 | 67,104 |
| 2017-04-05 | $35.10 | $36.46 | $34.86 | $36.26 | $725.20 | 123,956 |
| 2017-04-04 | $36.65 | $36.87 | $35.85 | $35.99 | $719.80 | 91,749 |
| 2017-04-03 | $36.72 | $37.37 | $36.63 | $37.18 | $743.60 | 58,068 |
| 2017-03-31 | $37.42 | $37.44 | $36.42 | $36.57 | $731.40 | 82,416 |
| 2017-03-30 | $37.76 | $38.02 | $36.90 | $37.04 | $740.80 | 129,278 |
| 2017-03-29 | $40.09 | $40.09 | $38.33 | $38.53 | $770.60 | 128,675 |
| 2017-03-28 | $40.60 | $40.78 | $39.63 | $40.31 | $806.20 | 117,417 |
| 2017-03-27 | $42.15 | $42.48 | $41.17 | $41.24 | $824.80 | 70,798 |
| 2017-03-24 | $41.17 | $41.70 | $40.77 | $40.81 | $816.20 | 58,802 |
| 2017-03-23 | $41.23 | $41.62 | $41.00 | $41.43 | $828.60 | 46,713 |
| 2017-03-22 | $41.42 | $42.51 | $40.39 | $40.64 | $812.80 | 127,942 |
| 2017-03-21 | $39.24 | $40.91 | $38.94 | $40.59 | $811.80 | 103,203 |
| 2017-03-20 | $39.58 | $39.79 | $38.77 | $39.38 | $787.60 | 86,181 |
| 2017-03-17 | $38.35 | $39.06 | $38.29 | $38.89 | $777.80 | 51,913 |
| 2017-03-16 | $38.58 | $39.28 | $38.51 | $38.73 | $774.60 | 92,752 |
| 2017-03-15 | $39.24 | $39.69 | $38.39 | $38.66 | $773.20 | 214,271 |
| 2017-03-14 | $40.80 | $41.45 | $39.97 | $40.05 | $801.00 | 157,047 |
| 2017-03-13 | $39.37 | $39.87 | $38.98 | $39.45 | $789.00 | 107,346 |
| 2017-03-10 | $37.72 | $39.61 | $37.69 | $39.35 | $787.00 | 192,246 |
| 2017-03-09 | $37.39 | $39.09 | $37.28 | $37.53 | $750.60 | 311,404 |
| 2017-03-08 | $34.09 | $36.95 | $33.52 | $36.66 | $733.20 | 222,353 |
| 2017-03-07 | $32.56 | $33.27 | $32.55 | $33.22 | $664.40 | 67,876 |
| 2017-03-06 | $32.93 | $33.35 | $32.73 | $33.11 | $662.20 | 72,105 |
| 2017-03-03 | $33.76 | $33.79 | $32.97 | $33.15 | $663.00 | 53,249 |
| 2017-03-02 | $33.64 | $33.98 | $33.19 | $33.85 | $677.00 | 85,349 |
| 2017-03-01 | $32.00 | $32.61 | $31.83 | $32.55 | $651.00 | 95,013 |
| 2017-02-28 | $32.88 | $33.27 | $32.28 | $32.30 | $646.00 | 108,875 |
| 2017-02-27 | $31.85 | $32.39 | $31.82 | $32.29 | $645.80 | 53,955 |
| 2017-02-24 | $32.50 | $32.51 | $32.15 | $32.38 | $647.60 | 86,114 |
| 2017-02-23 | $31.66 | $32.28 | $31.40 | $32.11 | $642.20 | 168,422 |
| 2017-02-22 | $32.94 | $33.21 | $32.83 | $32.93 | $658.60 | 84,351 |
| 2017-02-21 | $31.58 | $32.27 | $31.58 | $32.11 | $642.20 | 160,389 |
| 2017-02-17 | $33.30 | $33.33 | $32.73 | $32.78 | $655.60 | 86,533 |
| 2017-02-16 | $32.57 | $33.56 | $32.50 | $32.76 | $655.20 | 88,390 |
| 2017-02-15 | $33.14 | $33.20 | $32.45 | $33.01 | $660.20 | 99,290 |
| 2017-02-14 | $32.24 | $32.97 | $32.23 | $32.83 | $656.60 | 76,922 |
| 2017-02-13 | $32.86 | $33.25 | $32.70 | $33.10 | $662.00 | 102,661 |
| 2017-02-10 | $32.04 | $32.28 | $31.75 | $32.05 | $641.00 | 157,253 |
| 2017-02-09 | $32.88 | $33.37 | $32.82 | $33.04 | $660.80 | 60,973 |
| 2017-02-08 | $34.44 | $34.90 | $33.44 | $33.74 | $674.80 | 112,309 |
| 2017-02-07 | $33.94 | $34.47 | $33.80 | $33.92 | $678.40 | 115,789 |
| 2017-02-06 | $32.16 | $33.13 | $32.01 | $32.85 | $657.00 | 91,785 |
| 2017-02-03 | $32.30 | $32.43 | $31.61 | $32.00 | $640.00 | 89,220 |
| 2017-02-02 | $31.86 | $32.61 | $31.72 | $32.13 | $642.60 | 108,935 |
| 2017-02-01 | $32.72 | $33.28 | $31.98 | $32.35 | $647.00 | 181,620 |
| 2017-01-31 | $32.88 | $33.58 | $32.38 | $33.28 | $665.60 | 99,420 |
| 2017-01-30 | $33.16 | $33.82 | $33.12 | $33.50 | $670.00 | 44,975 |
| 2017-01-27 | $32.87 | $33.59 | $32.63 | $32.90 | $658.00 | 103,945 |
| 2017-01-26 | $32.68 | $32.77 | $31.85 | $32.14 | $642.80 | 128,755 |
| 2017-01-25 | $33.55 | $33.67 | $32.60 | $33.36 | $667.20 | 95,435 |
| 2017-01-24 | $33.12 | $33.14 | $32.49 | $33.10 | $662.00 | 73,746 |
| 2017-01-23 | $34.00 | $34.04 | $33.09 | $33.38 | $667.60 | 81,615 |
| 2017-01-20 | $32.59 | $33.06 | $32.35 | $33.00 | $660.00 | 98,070 |
| 2017-01-19 | $33.90 | $34.77 | $33.65 | $34.31 | $686.20 | 61,494 |
| 2017-01-18 | $34.28 | $34.87 | $33.27 | $34.35 | $687.00 | 85,333 |
| 2017-01-17 | $31.88 | $33.05 | $31.81 | $32.94 | $658.80 | 75,209 |
| 2017-01-13 | $32.82 | $33.20 | $32.37 | $32.98 | $659.60 | 52,249 |
| 2017-01-12 | $31.93 | $32.63 | $31.80 | $32.27 | $645.40 | 85,909 |
| 2017-01-11 | $68.64 | $70.37 | $65.13 | $66.52 | $665.20 | 184,859 |
| 2017-01-10 | $66.86 | $70.35 | $66.75 | $70.25 | $702.50 | 97,932 |
| 2017-01-09 | $65.19 | $67.63 | $65.12 | $67.36 | $673.60 | 110,411 |
| 2017-01-06 | $62.78 | $64.24 | $62.23 | $63.51 | $635.10 | 84,189 |
| 2017-01-05 | $63.30 | $65.40 | $62.25 | $63.34 | $633.40 | 136,011 |
| 2017-01-04 | $66.29 | $66.98 | $64.02 | $64.66 | $646.60 | 72,220 |
| 2017-01-03 | $60.40 | $67.00 | $60.25 | $66.12 | $661.20 | 185,763 |
| 2016-12-30 | $63.84 | $64.03 | $63.20 | $63.30 | $633.00 | 57,880 |
| 2016-12-29 | $62.93 | $63.62 | $62.30 | $63.26 | $632.60 | 86,316 |
| 2016-12-28 | $62.78 | $63.15 | $62.11 | $63.05 | $630.50 | 81,975 |
| 2016-12-27 | $64.19 | $64.19 | $62.70 | $63.26 | $632.60 | 63,184 |
| 2016-12-23 | $66.31 | $66.55 | $64.99 | $65.19 | $651.90 | 52,037 |
| 2016-12-22 | $65.90 | $66.19 | $64.88 | $66.19 | $661.90 | 64,614 |
| 2016-12-21 | $64.43 | $66.85 | $64.19 | $66.48 | $664.80 | 118,206 |
| 2016-12-20 | $64.00 | $65.08 | $63.60 | $64.70 | $647.00 | 99,894 |
| 2016-12-19 | $65.66 | $66.24 | $64.84 | $66.06 | $660.60 | 77,648 |
| 2016-12-16 | $66.48 | $67.04 | $64.98 | $65.30 | $653.00 | 132,922 |
| 2016-12-15 | $69.31 | $69.52 | $66.52 | $67.46 | $674.60 | 122,406 |
| 2016-12-14 | $65.22 | $68.06 | $63.68 | $67.78 | $677.80 | 223,935 |
| 2016-12-13 | $63.06 | $64.90 | $62.90 | $63.80 | $638.00 | 141,742 |
| 2016-12-12 | $61.84 | $65.34 | $61.35 | $64.96 | $649.60 | 177,007 |
| 2016-12-09 | $67.22 | $68.03 | $66.91 | $67.28 | $672.80 | 114,184 |
| 2016-12-08 | $70.79 | $71.85 | $68.80 | $68.92 | $689.20 | 206,501 |
| 2016-12-07 | $70.70 | $71.90 | $69.66 | $71.44 | $714.40 | 182,643 |
| 2016-12-06 | $69.87 | $70.34 | $68.40 | $69.20 | $692.00 | 137,442 |
| 2016-12-05 | $65.47 | $68.47 | $65.28 | $68.36 | $683.60 | 123,848 |
| 2016-12-02 | $67.81 | $68.86 | $66.66 | $67.12 | $671.20 | 145,016 |
| 2016-12-01 | $69.00 | $69.70 | $66.31 | $68.99 | $689.90 | 239,888 |
| 2016-11-30 | $78.83 | $78.93 | $71.50 | $74.13 | $741.30 | 315,929 |
| 2016-11-29 | $89.35 | $91.33 | $88.53 | $89.98 | $899.80 | 133,892 |
| 2016-11-28 | $83.45 | $85.50 | $81.36 | $84.10 | $841.00 | 112,401 |
| 2016-11-25 | $83.35 | $86.78 | $82.74 | $85.94 | $859.40 | 49,547 |
| 2016-11-23 | $81.97 | $82.50 | $79.34 | $80.82 | $808.20 | 41,180 |
| 2016-11-22 | $79.95 | $83.50 | $78.79 | $81.32 | $813.20 | 96,372 |
| 2016-11-21 | $82.17 | $82.83 | $78.95 | $79.43 | $794.30 | 94,934 |
| 2016-11-18 | $88.28 | $90.45 | $86.76 | $87.08 | $870.80 | 44,442 |
| 2016-11-17 | $85.10 | $90.42 | $84.20 | $90.37 | $903.70 | 61,366 |
| 2016-11-16 | $87.84 | $89.70 | $84.70 | $88.48 | $884.80 | 60,356 |
| 2016-11-15 | $91.64 | $91.75 | $85.78 | $86.58 | $865.80 | 77,207 |
| 2016-11-14 | $98.77 | $102.14 | $95.78 | $95.96 | $959.60 | 71,419 |
| 2016-11-11 | $96.01 | $98.50 | $95.62 | $97.89 | $978.90 | 51,631 |
| 2016-11-10 | $91.90 | $92.82 | $90.22 | $92.77 | $927.70 | 31,111 |
| 2016-11-09 | $91.25 | $93.12 | $87.19 | $88.58 | $885.80 | 73,902 |
| 2016-11-08 | $92.83 | $93.50 | $89.48 | $92.03 | $920.30 | 35,090 |
| 2016-11-07 | $93.04 | $95.00 | $91.18 | $91.18 | $911.80 | 56,022 |
| 2016-11-04 | $94.83 | $97.10 | $91.92 | $94.67 | $946.70 | 97,280 |
| 2016-11-03 | $89.99 | $93.75 | $89.33 | $92.52 | $925.20 | 52,121 |
| 2016-11-02 | $88.12 | $91.40 | $87.00 | $89.16 | $891.60 | 77,550 |
| 2016-11-01 | $83.13 | $86.92 | $82.69 | $84.54 | $845.40 | 64,706 |
| 2016-10-31 | $80.74 | $85.34 | $80.28 | $85.34 | $853.40 | 100,643 |
| 2016-10-28 | $77.05 | $79.36 | $75.56 | $78.38 | $783.80 | 69,599 |
| 2016-10-27 | $75.65 | $76.75 | $74.52 | $75.78 | $757.80 | 48,311 |
| 2016-10-26 | $77.60 | $78.00 | $74.50 | $77.23 | $772.30 | 83,777 |
| 2016-10-25 | $74.03 | $75.50 | $73.16 | $75.20 | $752.00 | 43,329 |
| 2016-10-24 | $74.00 | $75.68 | $72.77 | $73.00 | $730.00 | 53,709 |
| 2016-10-21 | $73.49 | $74.29 | $72.20 | $72.39 | $723.90 | 41,626 |
| 2016-10-20 | $72.66 | $73.81 | $71.95 | $73.36 | $733.60 | 48,149 |
| 2016-10-19 | $71.85 | $72.00 | $69.12 | $70.78 | $707.80 | 93,910 |
| 2016-10-18 | $72.82 | $74.85 | $72.70 | $73.34 | $733.40 | 24,377 |
| 2016-10-17 | $73.70 | $75.44 | $73.56 | $74.34 | $743.40 | 31,085 |
| 2016-10-14 | $72.76 | $74.43 | $72.72 | $73.27 | $732.70 | 44,817 |
| 2016-10-13 | $73.70 | $75.96 | $72.52 | $72.80 | $728.00 | 74,768 |
| 2016-10-12 | $73.07 | $74.21 | $72.82 | $73.42 | $734.20 | 44,126 |
| 2016-10-11 | $70.50 | $72.85 | $69.81 | $71.70 | $717.00 | 62,639 |
| 2016-10-10 | $72.65 | $72.65 | $69.46 | $70.70 | $707.00 | 86,779 |
| 2016-10-07 | $73.19 | $75.92 | $72.97 | $75.24 | $752.40 | 71,034 |
| 2016-10-06 | $73.39 | $74.58 | $72.61 | $72.77 | $727.70 | 68,630 |
| 2016-10-05 | $75.27 | $76.74 | $74.42 | $75.12 | $751.20 | 87,777 |
| 2016-10-04 | $77.40 | $79.24 | $77.15 | $78.76 | $787.60 | 76,947 |
| 2016-10-03 | $79.38 | $81.20 | $77.45 | $78.64 | $786.40 | 78,487 |
| 2016-09-30 | $80.45 | $81.69 | $79.87 | $80.90 | $809.00 | 61,764 |
| 2016-09-29 | $83.58 | $84.42 | $79.81 | $82.02 | $820.20 | 104,534 |
| 2016-09-28 | $92.20 | $95.50 | $83.01 | $85.55 | $855.45 | 109,272 |
| 2016-09-27 | $94.33 | $96.01 | $92.66 | $94.79 | $947.90 | 53,126 |
| 2016-09-26 | $92.00 | $92.50 | $88.20 | $90.31 | $903.10 | 43,667 |
| 2016-09-23 | $89.82 | $96.52 | $88.50 | $94.60 | $946.00 | 55,392 |
| 2016-09-22 | $88.42 | $90.00 | $87.69 | $89.37 | $893.70 | 31,800 |
| 2016-09-21 | $94.34 | $95.14 | $91.22 | $91.55 | $915.50 | 41,591 |
| 2016-09-20 | $101.88 | $102.74 | $96.74 | $98.13 | $981.30 | 37,362 |
| 2016-09-19 | $98.70 | $99.54 | $95.33 | $99.42 | $994.20 | 40,992 |
| 2016-09-16 | $100.80 | $101.10 | $98.09 | $99.44 | $994.40 | 55,305 |
| 2016-09-15 | $96.72 | $99.09 | $94.45 | $96.59 | $965.90 | 38,464 |
| 2016-09-14 | $94.43 | $98.58 | $91.72 | $97.55 | $975.50 | 87,446 |
| 2016-09-13 | $90.76 | $93.00 | $89.56 | $92.58 | $925.80 | 58,899 |
| 2016-09-12 | $92.16 | $92.76 | $86.68 | $88.34 | $883.35 | 79,887 |
| 2016-09-09 | $86.21 | $89.16 | $85.79 | $88.90 | $889.00 | 59,186 |
| 2016-09-08 | $87.82 | $90.01 | $82.40 | $83.56 | $835.60 | 103,480 |
| 2016-09-07 | $93.19 | $95.10 | $90.90 | $91.33 | $913.30 | 52,025 |
| 2016-09-06 | $97.01 | $97.72 | $93.39 | $93.62 | $936.20 | 47,701 |
| 2016-09-02 | $97.42 | $98.28 | $94.78 | $96.59 | $965.90 | 58,960 |
| 2016-09-01 | $98.01 | $102.42 | $96.65 | $100.06 | $1,000.60 | 89,619 |
| 2016-08-31 | $90.73 | $95.82 | $89.91 | $94.84 | $948.40 | 77,614 |
| 2016-08-30 | $85.58 | $89.45 | $85.00 | $88.65 | $886.49 | 59,822 |
| 2016-08-29 | $87.22 | $87.72 | $85.64 | $86.64 | $866.40 | 40,744 |
| 2016-08-26 | $85.32 | $86.72 | $81.27 | $85.24 | $852.40 | 87,734 |
| 2016-08-25 | $87.52 | $88.03 | $84.87 | $85.20 | $852.00 | 46,140 |
| 2016-08-24 | $85.52 | $88.33 | $84.17 | $87.36 | $873.60 | 93,541 |
| 2016-08-23 | $87.75 | $88.10 | $82.18 | $83.46 | $834.60 | 95,873 |
| 2016-08-22 | $83.79 | $85.67 | $83.44 | $85.40 | $854.00 | 79,512 |
| 2016-08-19 | $80.27 | $81.75 | $79.83 | $80.54 | $805.40 | 44,875 |
| 2016-08-18 | $83.42 | $83.55 | $80.11 | $80.66 | $806.60 | 74,976 |
| 2016-08-17 | $87.06 | $88.72 | $84.76 | $84.98 | $849.80 | 65,337 |
| 2016-08-16 | $88.80 | $90.11 | $85.88 | $86.40 | $864.00 | 74,548 |
| 2016-08-15 | $92.18 | $92.68 | $88.88 | $89.02 | $890.20 | 60,811 |
| 2016-08-12 | $97.28 | $97.99 | $93.68 | $93.75 | $937.50 | 52,135 |
| 2016-08-11 | $105.98 | $106.43 | $96.69 | $98.98 | $989.80 | 80,949 |
| 2016-08-10 | $101.72 | $108.60 | $99.57 | $108.38 | $1,083.80 | 49,561 |
| 2016-08-09 | $100.06 | $103.43 | $99.00 | $102.48 | $1,024.80 | 55,026 |
| 2016-08-08 | $103.05 | $103.33 | $99.40 | $102.02 | $1,020.20 | 75,511 |
| 2016-08-05 | $107.68 | $111.17 | $106.70 | $106.90 | $1,069.00 | 40,791 |
| 2016-08-04 | $113.97 | $114.40 | $105.89 | $107.48 | $1,074.80 | 67,367 |
| 2016-08-03 | $119.52 | $122.78 | $110.90 | $111.18 | $1,111.80 | 94,657 |
| 2016-08-02 | $113.62 | $122.21 | $112.60 | $119.82 | $1,198.20 | 65,534 |
| 2016-08-01 | $113.34 | $118.74 | $112.80 | $117.99 | $1,179.90 | 60,770 |
| 2016-07-29 | $113.24 | $114.90 | $109.13 | $110.21 | $1,102.10 | 54,350 |
| 2016-07-28 | $108.30 | $112.48 | $107.48 | $112.24 | $1,122.40 | 68,697 |
| 2016-07-27 | $103.01 | $109.10 | $101.85 | $107.21 | $1,072.10 | 54,462 |
| 2016-07-26 | $103.24 | $104.72 | $101.84 | $103.78 | $1,037.80 | 58,440 |
| 2016-07-25 | $101.21 | $102.90 | $100.81 | $102.47 | $1,024.70 | 58,914 |
| 2016-07-22 | $96.00 | $99.40 | $95.74 | $97.20 | $972.00 | 59,348 |
| 2016-07-21 | $92.70 | $95.96 | $91.45 | $95.96 | $959.60 | 45,359 |
| 2016-07-20 | $95.04 | $95.64 | $89.70 | $91.93 | $919.30 | 71,285 |
| 2016-07-19 | $90.80 | $92.65 | $90.50 | $92.24 | $922.40 | 31,638 |
| 2016-07-18 | $91.13 | $91.96 | $89.40 | $90.32 | $903.20 | 29,512 |
| 2016-07-15 | $87.88 | $89.17 | $86.32 | $87.64 | $876.40 | 41,400 |
| 2016-07-14 | $89.81 | $91.43 | $88.39 | $89.58 | $895.80 | 34,759 |
| 2016-07-13 | $87.00 | $93.35 | $85.19 | $91.50 | $915.00 | 71,602 |
| 2016-07-12 | $87.70 | $90.35 | $84.60 | $85.34 | $853.40 | 68,871 |
| 2016-07-11 | $90.52 | $94.82 | $89.68 | $94.72 | $947.20 | 40,681 |
| 2016-07-08 | $90.35 | $93.74 | $89.80 | $91.94 | $919.40 | 62,723 |
| 2016-07-07 | $81.97 | $93.19 | $81.44 | $91.92 | $919.20 | 83,840 |
| 2016-07-06 | $88.00 | $89.43 | $83.38 | $84.54 | $845.40 | 46,674 |
| 2016-07-05 | $84.64 | $88.25 | $84.30 | $86.62 | $866.20 | 55,843 |
| 2016-07-01 | $82.78 | $82.80 | $78.98 | $78.98 | $789.80 | 38,246 |
| 2016-06-30 | $80.50 | $82.44 | $79.04 | $81.62 | $816.20 | 58,961 |
| 2016-06-29 | $82.80 | $83.65 | $76.81 | $79.00 | $790.00 | 80,164 |
| 2016-06-28 | $84.88 | $87.90 | $83.72 | $83.84 | $838.40 | 52,021 |
| 2016-06-27 | $88.16 | $91.69 | $88.06 | $88.40 | $884.00 | 66,370 |
| 2016-06-24 | $85.51 | $86.00 | $83.26 | $85.54 | $855.40 | 105,511 |
| 2016-06-23 | $78.70 | $80.65 | $77.88 | $78.19 | $781.90 | 49,890 |
| 2016-06-22 | $78.10 | $83.45 | $77.47 | $81.00 | $810.00 | 95,340 |
| 2016-06-21 | $81.38 | $82.26 | $78.81 | $79.38 | $793.80 | 74,548 |
| 2016-06-20 | $80.89 | $81.73 | $78.86 | $79.50 | $795.00 | 77,387 |
| 2016-06-17 | $86.50 | $87.29 | $83.03 | $83.16 | $831.60 | 89,817 |
| 2016-06-16 | $87.50 | $91.94 | $87.50 | $91.46 | $914.60 | 89,237 |
| 2016-06-15 | $85.36 | $87.22 | $82.49 | $86.46 | $864.60 | 75,166 |
| 2016-06-14 | $82.86 | $83.75 | $82.30 | $82.95 | $829.50 | 50,371 |
| 2016-06-13 | $83.09 | $83.20 | $80.06 | $82.38 | $823.80 | 61,905 |
| 2016-06-10 | $79.10 | $81.50 | $78.25 | $81.08 | $810.80 | 67,904 |
| 2016-06-09 | $76.92 | $77.05 | $75.45 | $76.26 | $762.60 | 50,220 |
| 2016-06-08 | $75.31 | $76.09 | $73.91 | $74.12 | $741.20 | 154,251 |
| 2016-06-07 | $78.38 | $78.75 | $76.65 | $76.68 | $766.80 | 92,628 |
| 2016-06-06 | $79.37 | $81.21 | $78.62 | $79.20 | $792.00 | 69,031 |
| 2016-06-03 | $81.88 | $83.83 | $81.45 | $82.25 | $822.50 | 71,598 |
| 2016-06-02 | $84.40 | $84.68 | $80.40 | $81.72 | $817.20 | 73,525 |
| 2016-06-01 | $85.00 | $85.80 | $80.87 | $80.88 | $808.80 | 72,603 |
| 2016-05-31 | $80.13 | $82.30 | $78.14 | $81.72 | $817.20 | 83,767 |
| 2016-05-27 | $82.00 | $82.56 | $79.35 | $79.35 | $793.50 | 51,371 |
| 2016-05-26 | $78.41 | $80.98 | $78.30 | $80.65 | $806.50 | 72,494 |
| 2016-05-25 | $81.13 | $82.94 | $79.23 | $79.52 | $795.20 | 78,437 |
| 2016-05-24 | $84.62 | $84.64 | $81.95 | $82.40 | $824.00 | 49,222 |
| 2016-05-23 | $87.00 | $87.16 | $84.26 | $84.72 | $847.20 | 53,517 |
| 2016-05-20 | $82.81 | $85.35 | $81.99 | $83.58 | $835.80 | 63,563 |
| 2016-05-19 | $85.80 | $87.71 | $82.70 | $83.10 | $831.00 | 117,116 |
| 2016-05-18 | $82.01 | $84.18 | $80.06 | $84.00 | $840.00 | 155,727 |
| 2016-05-17 | $83.52 | $84.08 | $81.02 | $81.24 | $812.40 | 132,613 |
| 2016-05-16 | $84.71 | $85.35 | $83.08 | $83.43 | $834.30 | 118,794 |
| 2016-05-13 | $89.76 | $91.08 | $88.67 | $89.50 | $895.00 | 62,060 |
| 2016-05-12 | $87.20 | $91.90 | $87.03 | $88.33 | $883.30 | 100,051 |
| 2016-05-11 | $97.64 | $98.62 | $89.00 | $90.00 | $900.00 | 120,211 |
| 2016-05-10 | $101.48 | $101.55 | $95.88 | $96.22 | $962.20 | 63,824 |
| 2016-05-09 | $98.86 | $103.20 | $98.63 | $102.52 | $1,025.20 | 81,513 |
| 2016-05-06 | $100.26 | $100.92 | $94.26 | $97.43 | $974.30 | 73,160 |
| 2016-05-05 | $92.73 | $100.48 | $92.50 | $98.68 | $986.80 | 106,584 |
| 2016-05-04 | $97.86 | $103.28 | $95.85 | $100.48 | $1,004.80 | 66,403 |
| 2016-05-03 | $99.20 | $102.29 | $98.81 | $100.98 | $1,009.80 | 73,655 |
| 2016-05-02 | $92.80 | $97.24 | $92.70 | $96.10 | $960.99 | 57,917 |
| 2016-04-29 | $89.70 | $94.36 | $88.50 | $91.66 | $916.60 | 163,019 |
| 2016-04-28 | $93.74 | $94.63 | $90.90 | $92.80 | $928.00 | 96,585 |
| 2016-04-27 | $96.00 | $100.80 | $92.77 | $93.97 | $939.70 | 127,923 |
| 2016-04-26 | $102.92 | $103.30 | $99.00 | $99.80 | $998.00 | 93,982 |
| 2016-04-25 | $100.99 | $106.25 | $100.50 | $105.00 | $1,050.00 | 60,462 |
| 2016-04-22 | $101.99 | $102.85 | $98.38 | $101.66 | $1,016.60 | 80,665 |
| 2016-04-21 | $102.60 | $104.82 | $100.80 | $102.52 | $1,025.20 | 69,175 |
| 2016-04-20 | $112.62 | $113.16 | $99.50 | $101.62 | $1,016.20 | 136,469 |
| 2016-04-19 | $112.55 | $112.90 | $106.25 | $108.08 | $1,080.80 | 116,625 |
| 2016-04-18 | $121.74 | $122.50 | $112.80 | $114.38 | $1,143.80 | 137,441 |
| 2016-04-15 | $112.66 | $115.50 | $111.30 | $113.03 | $1,130.30 | 98,079 |
| 2016-04-14 | $107.00 | $109.40 | $105.05 | $108.28 | $1,082.80 | 55,457 |
| 2016-04-13 | $106.36 | $107.94 | $103.12 | $107.40 | $1,074.00 | 96,729 |
| 2016-04-12 | $111.80 | $112.52 | $103.58 | $104.80 | $1,048.00 | 94,853 |
| 2016-04-11 | $115.00 | $115.90 | $111.46 | $113.21 | $1,132.10 | 70,218 |
| 2016-04-08 | $120.80 | $121.90 | $116.80 | $118.50 | $1,185.00 | 88,672 |
| 2016-04-07 | $134.55 | $138.92 | $133.15 | $133.92 | $1,339.20 | 33,500 |
| 2016-04-06 | $138.46 | $140.74 | $130.68 | $131.24 | $1,312.40 | 63,140 |
| 2016-04-05 | $148.30 | $151.39 | $144.85 | $146.88 | $1,468.80 | 47,413 |
| 2016-04-04 | $141.45 | $149.32 | $137.21 | $148.86 | $1,488.60 | 56,564 |
| 2016-04-01 | $138.76 | $141.21 | $137.60 | $141.16 | $1,411.60 | 46,976 |
| 2016-03-31 | $131.40 | $131.73 | $125.27 | $130.94 | $1,309.40 | 48,974 |
| 2016-03-30 | $123.60 | $131.10 | $119.60 | $130.32 | $1,303.20 | 58,678 |
| 2016-03-29 | $130.76 | $132.45 | $128.18 | $128.60 | $1,286.00 | 62,884 |
| 2016-03-28 | $123.30 | $126.83 | $122.05 | $123.28 | $1,232.80 | 43,768 |
| 2016-03-24 | $128.80 | $129.63 | $121.26 | $122.17 | $1,221.70 | 82,759 |
| 2016-03-23 | $116.54 | $121.50 | $115.40 | $120.80 | $1,208.00 | 59,952 |
| 2016-03-22 | $114.46 | $115.04 | $109.52 | $111.70 | $1,117.00 | 53,732 |
| 2016-03-21 | $112.77 | $115.42 | $110.00 | $110.68 | $1,106.80 | 61,769 |
| 2016-03-18 | $108.34 | $114.00 | $106.46 | $113.08 | $1,130.80 | 90,707 |
| 2016-03-17 | $116.08 | $117.90 | $110.96 | $111.78 | $1,117.80 | 92,066 |
| 2016-03-16 | $128.13 | $128.13 | $120.06 | $120.72 | $1,207.20 | 64,205 |
| 2016-03-15 | $133.36 | $136.74 | $132.16 | $133.85 | $1,338.50 | 48,401 |
| 2016-03-14 | $128.28 | $131.75 | $128.03 | $128.91 | $1,289.10 | 71,402 |
| 2016-03-11 | $121.50 | $125.00 | $119.50 | $121.78 | $1,217.80 | 47,196 |
| 2016-03-10 | $126.96 | $129.22 | $123.63 | $125.32 | $1,253.20 | 48,935 |
| 2016-03-09 | $129.84 | $130.58 | $121.20 | $122.80 | $1,228.00 | 71,667 |
| 2016-03-08 | $126.32 | $135.68 | $126.11 | $135.56 | $1,355.60 | 65,701 |
| 2016-03-07 | $136.98 | $136.98 | $123.76 | $124.71 | $1,247.10 | 86,155 |
| 2016-03-04 | $149.75 | $152.70 | $138.00 | $138.17 | $1,381.70 | 79,768 |
| 2016-03-03 | $155.84 | $156.39 | $147.20 | $151.06 | $1,510.60 | 36,524 |
| 2016-03-02 | $158.78 | $160.93 | $148.61 | $150.76 | $1,507.60 | 50,723 |
| 2016-03-01 | $159.43 | $162.22 | $150.50 | $153.87 | $1,538.70 | 51,282 |
| 2016-02-29 | $163.04 | $165.53 | $156.52 | $158.17 | $1,581.70 | 54,000 |
| 2016-02-26 | $154.09 | $169.84 | $153.45 | $166.69 | $1,666.90 | 72,218 |
| 2016-02-25 | $177.00 | $184.40 | $162.22 | $166.62 | $1,666.20 | 52,810 |
| 2016-02-24 | $190.23 | $191.55 | $171.62 | $173.06 | $1,730.60 | 69,001 |
| 2016-02-23 | $170.00 | $180.86 | $169.51 | $178.71 | $1,787.10 | 47,130 |
| 2016-02-22 | $165.81 | $167.90 | $161.60 | $164.74 | $1,647.40 | 46,703 |
| 2016-02-19 | $179.74 | $186.95 | $178.48 | $179.58 | $1,795.80 | 54,039 |
| 2016-02-18 | $162.22 | $176.72 | $161.26 | $176.40 | $1,764.00 | 49,557 |
| 2016-02-17 | $187.32 | $189.70 | $165.54 | $171.35 | $1,713.50 | 53,216 |
| 2016-02-16 | $185.00 | $198.14 | $182.73 | $192.82 | $1,928.20 | 47,766 |
| 2016-02-12 | $201.42 | $209.39 | $182.00 | $189.50 | $1,895.00 | 77,592 |
| 2016-02-11 | $222.50 | $229.00 | $208.53 | $210.33 | $2,103.30 | 63,292 |
| 2016-02-10 | $215.63 | $218.49 | $193.51 | $214.96 | $2,149.60 | 45,392 |
| 2016-02-09 | $193.00 | $216.00 | $186.26 | $205.58 | $2,055.80 | 67,017 |
| 2016-02-08 | $181.90 | $191.60 | $179.90 | $187.35 | $1,873.50 | 54,116 |
| 2016-02-05 | $171.74 | $180.76 | $164.80 | $176.68 | $1,766.80 | 63,089 |
| 2016-02-04 | $153.94 | $171.06 | $150.28 | $168.72 | $1,687.20 | 73,154 |
| 2016-02-03 | $183.36 | $196.68 | $161.12 | $161.24 | $1,612.40 | 122,337 |
| 2016-02-02 | $189.84 | $195.59 | $186.30 | $195.03 | $1,950.30 | 61,369 |
| 2016-02-01 | $167.30 | $178.60 | $166.48 | $178.40 | $1,784.00 | 72,061 |
| 2016-01-29 | $152.81 | $166.37 | $149.58 | $156.80 | $1,568.00 | 77,020 |
| 2016-01-28 | $151.76 | $165.38 | $149.22 | $155.52 | $1,555.20 | 101,980 |
| 2016-01-27 | $185.34 | $190.00 | $164.61 | $174.22 | $1,742.20 | 92,773 |
| 2016-01-26 | $190.44 | $193.15 | $168.54 | $182.82 | $1,828.20 | 80,373 |
| 2016-01-25 | $186.40 | $202.35 | $179.38 | $202.22 | $2,022.18 | 63,410 |
| 2016-01-22 | $182.47 | $188.42 | $172.98 | $173.94 | $1,739.40 | 102,390 |
| 2016-01-21 | $235.14 | $237.40 | $201.56 | $209.88 | $2,098.80 | 84,432 |
| 2016-01-20 | $222.52 | $243.67 | $219.74 | $227.50 | $2,275.00 | 86,991 |
| 2016-01-19 | $203.37 | $216.60 | $202.00 | $215.04 | $2,150.40 | 67,825 |
| 2016-01-15 | $200.72 | $207.24 | $197.61 | $200.84 | $2,008.40 | 71,779 |
| 2016-01-14 | $188.64 | $191.83 | $178.92 | $183.93 | $1,839.30 | 53,184 |
| 2016-01-13 | $181.20 | $196.69 | $177.45 | $189.72 | $1,897.20 | 75,161 |
| 2016-01-12 | $177.70 | $197.40 | $175.19 | $185.88 | $1,858.80 | 89,029 |
| 2016-01-11 | $168.07 | $184.41 | $166.64 | $183.30 | $1,833.00 | 64,563 |
| 2016-01-08 | $160.01 | $167.92 | $158.75 | $165.04 | $1,650.40 | 61,702 |
| 2016-01-07 | $162.69 | $162.82 | $152.81 | $161.65 | $1,616.50 | 67,159 |
| 2016-01-06 | $150.01 | $156.15 | $146.08 | $154.50 | $1,545.00 | 62,899 |
| 2016-01-05 | $138.50 | $141.60 | $136.11 | $141.19 | $1,411.90 | 35,024 |
| 2016-01-04 | $127.90 | $137.79 | $123.71 | $133.84 | $1,338.40 | 67,751 |
| 2015-12-31 | $138.50 | $138.82 | $128.18 | $133.64 | $1,336.40 | 46,325 |
| 2015-12-30 | $135.40 | $138.28 | $134.67 | $135.99 | $1,359.90 | 34,048 |
| 2015-12-29 | $131.71 | $131.75 | $128.50 | $129.06 | $1,290.60 | 38,882 |
| 2015-12-28 | $134.54 | $137.25 | $134.17 | $137.22 | $1,372.20 | 26,511 |
| 2015-12-24 | $128.60 | $130.75 | $128.18 | $128.87 | $1,288.70 | 38,184 |
| 2015-12-23 | $135.94 | $137.60 | $129.87 | $130.41 | $1,304.10 | 71,242 |
| 2015-12-22 | $144.91 | $145.07 | $140.04 | $143.18 | $1,431.80 | 31,800 |
| 2015-12-21 | $146.02 | $147.69 | $143.06 | $145.47 | $1,454.70 | 35,375 |
| 2015-12-18 | $140.01 | $144.45 | $135.73 | $143.78 | $1,437.80 | 59,353 |
| 2015-12-17 | $137.21 | $142.30 | $137.05 | $142.20 | $1,422.00 | 42,237 |
| 2015-12-16 | $130.32 | $138.40 | $129.52 | $136.33 | $1,363.30 | 55,134 |
| 2015-12-15 | $129.66 | $131.12 | $122.58 | $128.14 | $1,281.40 | 85,019 |
| 2015-12-14 | $137.01 | $138.40 | $129.55 | $133.04 | $1,330.40 | 62,542 |
| 2015-12-11 | $128.79 | $135.40 | $128.44 | $134.18 | $1,341.80 | 72,356 |
| 2015-12-10 | $126.17 | $127.99 | $123.00 | $127.50 | $1,275.00 | 65,721 |
| 2015-12-09 | $119.48 | $126.39 | $113.50 | $123.61 | $1,236.10 | 88,321 |
| 2015-12-08 | $124.70 | $125.84 | $115.48 | $121.44 | $1,214.40 | 116,247 |
| 2015-12-07 | $115.44 | $121.62 | $114.36 | $120.38 | $1,203.80 | 74,887 |
| 2015-12-04 | $107.71 | $109.67 | $104.82 | $107.69 | $1,076.90 | 105,739 |
| 2015-12-03 | $106.10 | $108.16 | $99.10 | $102.55 | $1,025.50 | 115,434 |
| 2015-12-02 | $103.39 | $109.48 | $99.46 | $108.04 | $1,080.40 | 91,844 |
| 2015-12-01 | $101.20 | $102.57 | $98.16 | $100.86 | $1,008.60 | 48,207 |
| 2015-11-30 | $97.64 | $101.49 | $96.35 | $101.05 | $1,010.50 | 63,205 |
| 2015-11-27 | $98.50 | $99.96 | $98.44 | $99.50 | $995.00 | 23,295 |
| 2015-11-25 | $98.50 | $100.65 | $94.00 | $94.59 | $945.90 | 66,039 |
| 2015-11-24 | $94.97 | $97.52 | $92.71 | $95.62 | $956.20 | 72,252 |
| 2015-11-23 | $103.00 | $103.24 | $96.95 | $100.39 | $1,003.90 | 68,565 |
| 2015-11-20 | $101.63 | $102.54 | $96.13 | $101.78 | $1,017.80 | 67,495 |
| 2015-11-19 | $101.82 | $102.62 | $100.04 | $100.89 | $1,008.90 | 40,959 |
| 2015-11-18 | $98.35 | $103.20 | $97.43 | $99.96 | $999.60 | 58,020 |
| 2015-11-17 | $98.08 | $101.57 | $97.49 | $100.60 | $1,006.00 | 42,920 |
| 2015-11-16 | $101.19 | $103.81 | $94.28 | $94.93 | $949.30 | 85,238 |
| 2015-11-13 | $98.05 | $102.12 | $97.65 | $100.10 | $1,001.00 | 75,281 |
| 2015-11-12 | $94.58 | $96.32 | $90.75 | $96.00 | $960.00 | 74,617 |
| 2015-11-11 | $86.84 | $91.76 | $86.50 | $90.42 | $904.20 | 59,067 |
| 2015-11-10 | $87.39 | $87.70 | $84.15 | $86.33 | $863.30 | 35,100 |
| 2015-11-09 | $86.36 | $88.16 | $84.80 | $86.73 | $867.30 | 47,302 |
| 2015-11-06 | $84.66 | $86.50 | $83.85 | $85.09 | $850.90 | 54,850 |
| 2015-11-05 | $81.31 | $83.50 | $79.50 | $82.87 | $828.70 | 62,365 |
| 2015-11-04 | $76.10 | $80.40 | $75.35 | $79.33 | $793.30 | 88,216 |
| 2015-11-03 | $77.90 | $79.00 | $73.65 | $75.22 | $752.20 | 123,065 |
| 2015-11-02 | $81.80 | $82.06 | $79.29 | $81.23 | $812.30 | 36,329 |
| 2015-10-30 | $82.29 | $83.15 | $78.34 | $80.40 | $804.00 | 60,524 |
| 2015-10-29 | $82.02 | $83.14 | $79.48 | $82.77 | $827.70 | 47,033 |
| 2015-10-28 | $91.30 | $91.95 | $81.80 | $81.99 | $819.90 | 124,212 |
| 2015-10-27 | $94.60 | $95.75 | $92.94 | $93.29 | $932.90 | 50,575 |
| 2015-10-26 | $88.90 | $90.96 | $88.65 | $90.96 | $909.60 | 36,164 |
| 2015-10-23 | $88.38 | $89.50 | $86.60 | $87.89 | $878.90 | 43,213 |
| 2015-10-22 | $84.23 | $87.31 | $83.10 | $85.24 | $852.40 | 46,616 |
| 2015-10-21 | $85.62 | $87.46 | $83.92 | $86.62 | $866.20 | 64,143 |
| 2015-10-20 | $82.60 | $84.45 | $80.56 | $83.23 | $832.30 | 47,679 |
| 2015-10-19 | $81.41 | $82.74 | $80.36 | $82.16 | $821.60 | 57,627 |
| 2015-10-16 | $77.41 | $81.29 | $77.13 | $78.05 | $780.50 | 79,487 |
| 2015-10-15 | $82.44 | $84.08 | $78.92 | $79.09 | $790.90 | 100,814 |
| 2015-10-14 | $80.72 | $82.00 | $78.79 | $79.75 | $797.50 | 64,841 |
| 2015-10-13 | $79.00 | $80.57 | $74.32 | $79.98 | $799.80 | 97,202 |
| 2015-10-12 | $71.74 | $78.65 | $71.73 | $77.42 | $774.20 | 115,385 |
| 2015-10-09 | $71.34 | $72.65 | $69.91 | $71.78 | $717.80 | 127,140 |
| 2015-10-08 | $74.95 | $75.99 | $69.91 | $71.24 | $712.40 | 174,789 |
| 2015-10-07 | $72.39 | $77.37 | $71.37 | $75.82 | $758.20 | 191,273 |
| 2015-10-06 | $81.12 | $81.50 | $74.25 | $74.35 | $743.50 | 161,157 |
| 2015-10-05 | $81.95 | $83.76 | $80.56 | $82.45 | $824.50 | 85,184 |
| 2015-10-02 | $90.91 | $91.87 | $84.65 | $85.20 | $852.00 | 117,767 |
| 2015-10-01 | $80.68 | $89.17 | $80.10 | $87.50 | $875.00 | 147,129 |
| 2015-09-30 | $88.00 | $88.89 | $84.68 | $86.17 | $861.70 | 106,510 |
| 2015-09-29 | $88.27 | $89.00 | $85.11 | $87.14 | $871.40 | 57,205 |
| 2015-09-28 | $89.37 | $90.67 | $86.91 | $90.10 | $901.00 | 63,039 |
| 2015-09-25 | $84.82 | $87.60 | $82.91 | $86.09 | $860.90 | 106,445 |
| 2015-09-24 | $91.60 | $92.17 | $87.53 | $87.78 | $877.80 | 98,518 |
| 2015-09-23 | $82.46 | $90.50 | $80.70 | $89.45 | $894.50 | 110,046 |
| 2015-09-22 | $85.77 | $86.86 | $83.10 | $84.27 | $842.70 | 69,862 |
| 2015-09-21 | $84.69 | $85.91 | $81.30 | $82.82 | $828.20 | 113,840 |
| 2015-09-18 | $85.86 | $90.63 | $84.70 | $88.23 | $882.30 | 108,604 |
| 2015-09-17 | $80.32 | $82.98 | $78.71 | $81.87 | $818.70 | 78,524 |
| 2015-09-16 | $86.16 | $87.36 | $79.71 | $80.57 | $805.70 | 181,670 |
| 2015-09-15 | $91.77 | $93.37 | $89.03 | $90.30 | $903.00 | 84,303 |
| 2015-09-14 | $91.96 | $94.46 | $91.20 | $92.89 | $928.90 | 88,829 |
| 2015-09-11 | $90.06 | $92.03 | $87.30 | $89.67 | $896.70 | 113,996 |
| 2015-09-10 | $90.43 | $92.05 | $85.02 | $86.40 | $864.00 | 134,098 |
| 2015-09-09 | $86.25 | $92.46 | $85.61 | $91.67 | $916.70 | 100,293 |
| 2015-09-08 | $87.50 | $91.05 | $84.18 | $85.99 | $859.90 | 126,621 |
| 2015-09-04 | $84.20 | $86.70 | $82.80 | $85.74 | $857.40 | 142,887 |
| 2015-09-03 | $84.12 | $86.07 | $77.30 | $82.84 | $828.40 | 246,986 |
| 2015-09-02 | $85.14 | $96.21 | $83.01 | $85.62 | $856.20 | 305,043 |
| 2015-09-01 | $82.32 | $90.04 | $81.31 | $88.75 | $887.50 | 332,410 |
| 2015-08-31 | $93.68 | $98.45 | $75.82 | $78.30 | $783.00 | 540,748 |
| 2015-08-28 | $106.15 | $106.15 | $88.75 | $91.22 | $912.20 | 234,886 |
| 2015-08-27 | $122.59 | $122.59 | $103.60 | $104.44 | $1,044.40 | 186,520 |
| 2015-08-26 | $127.65 | $131.59 | $124.65 | $128.90 | $1,289.00 | 83,567 |
| 2015-08-25 | $123.90 | $130.58 | $123.68 | $130.53 | $1,305.30 | 106,995 |
| 2015-08-24 | $132.60 | $137.18 | $127.00 | $135.38 | $1,353.80 | 157,591 |
| 2015-08-21 | $118.00 | $124.30 | $116.32 | $121.81 | $1,218.10 | 138,000 |
| 2015-08-20 | $115.65 | $119.26 | $113.27 | $118.92 | $1,189.20 | 120,785 |
| 2015-08-19 | $108.76 | $117.38 | $108.00 | $117.35 | $1,173.50 | 136,363 |
| 2015-08-18 | $109.23 | $110.39 | $105.32 | $108.08 | $1,080.80 | 102,438 |
| 2015-08-17 | $106.56 | $109.75 | $105.41 | $109.32 | $1,093.20 | 101,849 |
| 2015-08-14 | $105.30 | $107.69 | $103.85 | $107.69 | $1,076.90 | 84,112 |
| 2015-08-13 | $103.97 | $107.71 | $103.73 | $106.34 | $1,063.40 | 98,586 |
| 2015-08-12 | $101.01 | $104.29 | $100.35 | $101.75 | $1,017.50 | 106,610 |
| 2015-08-11 | $101.73 | $104.51 | $101.12 | $101.53 | $1,015.30 | 106,155 |
| 2015-08-10 | $101.60 | $102.14 | $95.42 | $96.53 | $965.30 | 148,921 |
| 2015-08-07 | $98.93 | $101.59 | $98.22 | $101.05 | $1,010.50 | 115,886 |
| 2015-08-06 | $97.25 | $99.35 | $96.69 | $97.01 | $970.10 | 105,050 |
ProShares UltraShort Bloomberg Crude Oil (SCO) News Headlines
Recent ProShares UltraShort Bloomberg Crude Oil (SCO) News
Similar Companies to ProShares UltraShort Bloomberg Crude Oil (SCO) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |