ProShares Ultra Bloomberg Crude Oil (UCO) Exchange: NYSE ARCA
Data as of May 2, 2025
$20.56 ($0.39) 1.93%
ProShares Ultra Bloomberg Crude Oil - Daily Information
Click for more stock information on ProShares Ultra Bloomberg Crude Oil.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $19.77 |
| Previous Close | $20.56 |
| High | $20.73 |
| Low | $19.69 |
| Adjusted Open | $19.77 |
| Previous Adjusted Close | $20.56 |
| Adjusted High | $20.73 |
| Adjusted Low | $19.69 |
About ProShares Ultra Bloomberg Crude Oil (UCO)
ProShares Ultra DJ-UBS Crude Oil seeks daily investment results that correspond to twice (200%) the daily performance of the Dow Jones UBS Crude Oil Sub-Index. The Dow Jones-UBS Crude Oil Sub-Index is intended to reflect the performance of crude oil as measured by the price of futures contracts of sweet, light crude oil traded on the New York Mercantile Exchange (the NYMEX), including roll costs, without regard to income earned on cash positions.
Invest in ProShares Ultra Bloomberg Crude Oil (UCO)
Historical Stock Data for ProShares Ultra Bloomberg Crude Oil (UCO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | $19.77 | $20.73 | $19.69 | $20.56 | $20.56 | 2,559,092 |
| 2025-04-10 | $19.79 | $20.24 | $19.20 | $20.17 | $20.17 | 3,268,574 |
| 2025-04-09 | $18.39 | $21.55 | $17.78 | $21.26 | $21.26 | 7,106,613 |
| 2025-04-08 | $21.05 | $21.13 | $18.95 | $19.24 | $19.24 | 4,246,069 |
| 2025-04-07 | $20.61 | $22.46 | $20.20 | $20.96 | $20.96 | 2,613,906 |
| 2025-04-04 | $21.02 | $21.85 | $20.19 | $21.64 | $21.64 | 5,010,436 |
| 2025-04-03 | $24.00 | $24.31 | $23.61 | $24.01 | $24.01 | 2,884,206 |
| 2025-04-02 | $26.80 | $27.49 | $26.78 | $27.44 | $27.44 | 854,156 |
| 2025-04-01 | $27.23 | $27.47 | $27.00 | $27.06 | $27.06 | 1,204,358 |
| 2025-03-31 | $26.16 | $27.34 | $25.99 | $27.06 | $27.06 | 1,921,689 |
| 2025-03-28 | $26.27 | $26.28 | $25.64 | $25.82 | $25.82 | 1,142,303 |
| 2025-03-27 | $26.20 | $26.45 | $25.91 | $26.34 | $26.34 | 862,025 |
| 2025-03-26 | $26.21 | $26.54 | $26.10 | $26.29 | $26.29 | 1,569,440 |
| 2025-03-25 | $26.07 | $26.17 | $25.50 | $25.92 | $25.92 | 1,075,896 |
| 2025-03-24 | $25.56 | $25.97 | $25.47 | $25.89 | $25.89 | 2,024,790 |
| 2025-03-21 | $25.20 | $25.45 | $25.05 | $25.35 | $25.35 | 915,680 |
| 2025-03-20 | $24.63 | $25.46 | $24.51 | $25.44 | $25.44 | 1,628,782 |
| 2025-03-19 | $24.59 | $25.01 | $24.49 | $24.72 | $24.72 | 746,962 |
| 2025-03-18 | $25.27 | $25.33 | $24.46 | $24.60 | $24.60 | 1,490,158 |
| 2025-03-17 | $24.88 | $25.02 | $24.58 | $24.83 | $24.83 | 1,778,453 |
| 2025-03-14 | $24.22 | $24.53 | $24.05 | $24.43 | $24.43 | 712,859 |
| 2025-03-13 | $24.40 | $24.59 | $23.95 | $24.11 | $24.11 | 1,220,458 |
| 2025-03-12 | $24.41 | $24.83 | $24.24 | $24.77 | $24.77 | 1,137,433 |
| 2025-03-11 | $24.12 | $24.31 | $23.70 | $23.96 | $23.96 | 1,367,337 |
| 2025-03-10 | $24.43 | $24.51 | $23.51 | $23.64 | $23.64 | 1,503,942 |
| 2025-03-07 | $24.80 | $25.15 | $24.32 | $24.48 | $24.48 | 2,842,711 |
| 2025-03-06 | $23.94 | $24.25 | $23.54 | $23.91 | $23.91 | 1,858,206 |
| 2025-03-05 | $24.10 | $24.14 | $23.26 | $24.11 | $24.11 | 4,128,500 |
| 2025-03-04 | $24.90 | $25.32 | $24.24 | $25.17 | $25.17 | 1,716,225 |
| 2025-03-03 | $26.62 | $26.75 | $25.16 | $25.32 | $25.32 | 2,439,031 |
| 2025-02-28 | $26.15 | $26.62 | $25.92 | $26.52 | $26.52 | 967,995 |
| 2025-02-27 | $26.44 | $26.90 | $26.23 | $26.58 | $26.58 | 1,534,086 |
| 2025-02-26 | $25.88 | $26.09 | $25.58 | $25.79 | $25.79 | 1,954,953 |
| 2025-02-25 | $27.08 | $27.11 | $25.80 | $26.13 | $26.13 | 2,029,479 |
| 2025-02-24 | $27.29 | $27.51 | $27.14 | $27.36 | $27.36 | 1,581,822 |
| 2025-02-21 | $28.04 | $28.12 | $27.06 | $27.07 | $27.07 | 2,316,191 |
| 2025-02-20 | $28.82 | $29.20 | $28.67 | $28.76 | $28.76 | 1,026,664 |
| 2025-02-19 | $28.85 | $28.93 | $28.31 | $28.46 | $28.46 | 673,985 |
| 2025-02-18 | $28.05 | $28.26 | $27.82 | $28.16 | $28.16 | 1,610,391 |
| 2025-02-14 | $27.91 | $28.02 | $27.39 | $27.52 | $27.52 | 1,627,181 |
| 2025-02-13 | $27.25 | $27.79 | $27.22 | $27.75 | $27.75 | 1,322,809 |
| 2025-02-12 | $28.33 | $28.54 | $27.73 | $27.74 | $27.74 | 1,613,079 |
| 2025-02-11 | $28.92 | $29.12 | $28.63 | $28.99 | $28.99 | 1,006,612 |
| 2025-02-10 | $27.97 | $28.32 | $27.81 | $28.30 | $28.30 | 1,105,103 |
| 2025-02-07 | $27.46 | $27.53 | $27.12 | $27.34 | $27.34 | 1,578,543 |
| 2025-02-06 | $27.41 | $27.68 | $26.93 | $27.07 | $27.07 | 1,148,351 |
| 2025-02-05 | $27.54 | $27.78 | $27.13 | $27.23 | $27.23 | 1,365,846 |
| 2025-02-04 | $26.82 | $28.48 | $26.80 | $28.17 | $28.17 | 2,084,416 |
| 2025-02-03 | $28.16 | $28.39 | $27.46 | $27.89 | $27.89 | 1,837,020 |
| 2025-01-31 | $28.02 | $28.36 | $27.49 | $28.14 | $28.14 | 2,598,084 |
| 2025-01-30 | $28.02 | $28.51 | $27.92 | $28.01 | $28.01 | 1,539,175 |
| 2025-01-29 | $27.96 | $28.40 | $27.61 | $27.96 | $27.96 | 1,531,007 |
| 2025-01-28 | $28.65 | $28.65 | $28.02 | $28.40 | $28.40 | 946,375 |
| 2025-01-27 | $28.98 | $29.17 | $27.78 | $28.19 | $28.19 | 1,246,021 |
| 2025-01-24 | $29.65 | $29.74 | $29.03 | $29.23 | $29.23 | 1,021,619 |
| 2025-01-23 | $30.00 | $30.28 | $29.24 | $29.25 | $29.25 | 1,477,031 |
| 2025-01-22 | $29.89 | $30.21 | $29.67 | $29.83 | $29.83 | 1,081,008 |
| 2025-01-21 | $29.74 | $30.15 | $29.65 | $30.08 | $30.08 | 915,508 |
| 2025-01-17 | $30.46 | $30.79 | $30.27 | $30.42 | $30.42 | 654,314 |
| 2025-01-16 | $30.77 | $30.83 | $30.16 | $30.61 | $30.61 | 973,105 |
| 2025-01-15 | $30.57 | $31.64 | $30.53 | $31.49 | $31.49 | 1,972,925 |
| 2025-01-14 | $30.11 | $30.34 | $29.81 | $30.27 | $30.27 | 1,062,523 |
| 2025-01-13 | $30.23 | $30.61 | $30.05 | $30.05 | $30.05 | 3,528,552 |
| 2025-01-10 | $30.00 | $30.93 | $29.51 | $30.13 | $30.13 | 1,915,174 |
| 2025-01-08 | $29.09 | $29.16 | $28.31 | $28.46 | $28.46 | 660,346 |
| 2025-01-07 | $29.10 | $29.20 | $28.77 | $29.02 | $29.02 | 1,419,893 |
| 2025-01-06 | $29.12 | $29.42 | $28.35 | $28.51 | $28.51 | 999,657 |
| 2025-01-03 | $28.53 | $28.86 | $28.38 | $28.79 | $28.79 | 1,068,599 |
| 2025-01-02 | $28.24 | $28.74 | $28.21 | $28.22 | $28.22 | 1,683,502 |
| 2024-12-31 | $27.32 | $27.67 | $27.19 | $27.50 | $27.50 | 1,251,791 |
| 2024-12-30 | $27.10 | $27.31 | $26.80 | $27.06 | $27.06 | 1,117,309 |
| 2024-12-27 | $26.63 | $26.81 | $26.38 | $26.43 | $26.43 | 1,383,870 |
| 2024-12-26 | $26.73 | $26.78 | $25.93 | $26.09 | $26.09 | 1,344,258 |
| 2024-12-24 | $26.37 | $26.59 | $26.19 | $26.32 | $26.32 | 856,623 |
| 2024-12-23 | $25.90 | $26.02 | $25.44 | $26.02 | $26.02 | 1,607,305 |
| 2024-12-20 | $25.47 | $26.14 | $25.28 | $25.99 | $25.99 | 1,640,632 |
| 2024-12-19 | $26.58 | $26.70 | $25.71 | $25.71 | $25.71 | 1,108,139 |
| 2024-12-18 | $26.56 | $26.99 | $25.97 | $25.98 | $25.98 | 1,118,153 |
| 2024-12-17 | $26.22 | $26.37 | $25.78 | $26.31 | $26.31 | 991,300 |
| 2024-12-16 | $26.91 | $27.02 | $26.59 | $26.64 | $26.64 | 926,602 |
| 2024-12-13 | $26.72 | $27.18 | $26.67 | $26.99 | $26.99 | 1,293,379 |
| 2024-12-12 | $26.18 | $26.60 | $25.73 | $26.48 | $26.48 | 1,588,872 |
| 2024-12-11 | $26.13 | $26.60 | $25.88 | $26.41 | $26.41 | 2,353,073 |
| 2024-12-10 | $25.48 | $25.85 | $25.35 | $25.43 | $25.43 | 1,290,252 |
| 2024-12-09 | $25.40 | $25.85 | $25.32 | $25.32 | $25.32 | 2,199,439 |
| 2024-12-06 | $24.89 | $25.01 | $24.51 | $24.75 | $24.75 | 3,278,918 |
| 2024-12-05 | $25.67 | $25.80 | $25.20 | $25.35 | $25.35 | 1,762,575 |
| 2024-12-04 | $26.61 | $26.65 | $25.37 | $25.57 | $25.57 | 2,317,908 |
| 2024-12-03 | $25.92 | $26.54 | $25.69 | $26.34 | $26.34 | 2,931,587 |
| 2024-12-02 | $25.74 | $25.79 | $24.98 | $25.18 | $25.18 | 2,182,733 |
| 2024-11-29 | $25.91 | $26.18 | $25.46 | $25.54 | $25.54 | 1,052,556 |
| 2024-11-27 | $25.55 | $25.98 | $25.15 | $25.53 | $25.53 | 1,620,452 |
| 2024-11-26 | $26.09 | $26.63 | $25.18 | $25.56 | $25.56 | 2,322,882 |
| 2024-11-25 | $26.25 | $26.51 | $25.57 | $25.81 | $25.81 | 2,510,346 |
| 2024-11-22 | $26.49 | $27.36 | $26.35 | $27.14 | $27.14 | 1,691,962 |
| 2024-11-21 | $26.61 | $26.67 | $26.17 | $26.64 | $26.64 | 1,794,452 |
| 2024-11-20 | $26.54 | $26.55 | $25.78 | $26.01 | $26.01 | 1,251,015 |
| 2024-11-19 | $26.36 | $26.58 | $25.72 | $26.23 | $26.23 | 2,064,892 |
| 2024-11-18 | $25.36 | $26.21 | $25.35 | $26.11 | $26.11 | 3,468,703 |
| 2024-11-15 | $25.20 | $25.53 | $24.43 | $24.58 | $24.58 | 3,198,369 |
| 2024-11-14 | $26.00 | $26.01 | $25.19 | $25.45 | $25.45 | 2,053,403 |
| 2024-11-13 | $25.00 | $25.63 | $24.51 | $25.20 | $25.20 | 3,567,274 |
| 2024-11-12 | $26.00 | $26.00 | $25.18 | $25.24 | $25.24 | 2,299,223 |
| 2024-11-11 | $25.59 | $25.74 | $25.23 | $25.51 | $25.51 | 3,356,475 |
| 2024-11-08 | $27.20 | $27.24 | $26.37 | $26.77 | $26.77 | 2,089,249 |
| 2024-11-07 | $27.15 | $28.11 | $26.89 | $27.69 | $27.69 | 2,925,176 |
| 2024-11-06 | $26.53 | $27.93 | $26.53 | $27.45 | $27.45 | 2,180,395 |
| 2024-11-05 | $27.67 | $27.89 | $27.13 | $27.47 | $27.47 | 1,748,044 |
| 2024-11-04 | $27.10 | $27.38 | $26.72 | $27.27 | $27.27 | 2,468,128 |
| 2024-11-01 | $26.94 | $27.01 | $25.88 | $25.91 | $25.91 | 1,944,162 |
| 2024-10-31 | $25.77 | $26.63 | $25.51 | $26.50 | $26.50 | 3,616,458 |
| 2024-10-30 | $25.05 | $25.65 | $24.87 | $25.52 | $25.52 | 3,917,123 |
| 2024-10-29 | $24.75 | $24.83 | $24.12 | $24.49 | $24.49 | 4,050,757 |
| 2024-10-28 | $24.64 | $25.10 | $24.55 | $24.91 | $24.91 | 7,821,144 |
| 2024-10-25 | $27.31 | $27.73 | $26.98 | $27.60 | $27.60 | 3,382,125 |
| 2024-10-24 | $27.20 | $27.44 | $26.30 | $26.81 | $26.81 | 2,261,375 |
| 2024-10-23 | $27.01 | $27.33 | $26.66 | $27.03 | $27.03 | 1,772,926 |
| 2024-10-22 | $26.81 | $27.77 | $26.71 | $27.34 | $27.34 | 3,291,822 |
| 2024-10-21 | $26.39 | $26.61 | $25.96 | $26.22 | $26.22 | 2,616,684 |
| 2024-10-18 | $25.95 | $26.05 | $25.19 | $25.72 | $25.72 | 4,448,302 |
| 2024-10-17 | $26.16 | $26.55 | $25.62 | $26.44 | $26.44 | 2,196,379 |
| 2024-10-16 | $26.31 | $26.46 | $25.80 | $26.27 | $26.27 | 2,659,100 |
| 2024-10-15 | $26.47 | $26.74 | $25.93 | $26.64 | $26.64 | 5,079,998 |
| 2024-10-14 | $28.77 | $29.10 | $28.41 | $28.80 | $28.80 | 3,071,177 |
| 2024-10-11 | $29.32 | $29.83 | $29.09 | $29.62 | $29.62 | 1,926,927 |
| 2024-10-10 | $28.74 | $29.86 | $28.46 | $29.68 | $29.68 | 3,100,356 |
| 2024-10-09 | $27.71 | $28.37 | $27.29 | $28.20 | $28.20 | 3,337,476 |
| 2024-10-08 | $29.37 | $29.45 | $27.98 | $28.86 | $28.86 | 6,183,128 |
| 2024-10-07 | $29.55 | $30.84 | $29.48 | $30.76 | $30.76 | 3,876,750 |
| 2024-10-04 | $28.99 | $29.44 | $28.60 | $28.80 | $28.80 | 4,296,549 |
| 2024-10-03 | $27.69 | $28.94 | $27.48 | $28.74 | $28.74 | 6,022,719 |
| 2024-10-02 | $27.76 | $27.95 | $26.36 | $27.03 | $27.03 | 4,827,985 |
| 2024-10-01 | $24.98 | $27.53 | $24.91 | $26.72 | $26.72 | 8,359,189 |
| 2024-09-30 | $25.33 | $25.88 | $25.04 | $25.42 | $25.42 | 2,383,454 |
| 2024-09-27 | $24.89 | $25.48 | $24.55 | $25.45 | $25.45 | 2,537,123 |
| 2024-09-26 | $24.91 | $25.44 | $24.50 | $24.71 | $24.71 | 4,934,286 |
| 2024-09-25 | $26.67 | $26.97 | $25.85 | $26.19 | $26.19 | 2,961,650 |
| 2024-09-24 | $27.40 | $27.45 | $26.81 | $27.11 | $27.11 | 1,791,745 |
| 2024-09-23 | $26.74 | $27.14 | $25.65 | $26.42 | $26.42 | 2,339,445 |
| 2024-09-20 | $26.44 | $26.81 | $26.17 | $26.71 | $26.71 | 1,332,801 |
| 2024-09-19 | $26.39 | $26.92 | $26.13 | $26.56 | $26.56 | 2,091,060 |
| 2024-09-18 | $25.67 | $26.23 | $25.35 | $25.46 | $25.46 | 1,931,687 |
| 2024-09-17 | $25.58 | $26.43 | $25.56 | $26.11 | $26.11 | 2,319,395 |
| 2024-09-16 | $25.46 | $25.78 | $25.20 | $25.62 | $25.62 | 1,491,061 |
| 2024-09-13 | $25.25 | $25.64 | $24.60 | $25.00 | $25.00 | 1,903,793 |
| 2024-09-12 | $24.63 | $25.45 | $24.26 | $25.14 | $25.14 | 3,054,855 |
| 2024-09-11 | $24.02 | $24.35 | $23.08 | $23.97 | $23.97 | 3,401,093 |
| 2024-09-10 | $24.89 | $24.91 | $22.88 | $23.45 | $23.45 | 9,534,872 |
| 2024-09-09 | $24.52 | $25.08 | $24.29 | $24.77 | $24.77 | 2,522,969 |
| 2024-09-06 | $25.85 | $26.06 | $24.32 | $24.86 | $24.86 | 7,051,896 |
| 2024-09-05 | $25.84 | $26.37 | $25.31 | $25.57 | $25.57 | 3,018,436 |
| 2024-09-04 | $25.82 | $26.39 | $25.19 | $25.23 | $25.23 | 3,440,570 |
| 2024-09-03 | $26.79 | $26.79 | $25.94 | $26.15 | $26.15 | 6,531,982 |
| 2024-08-30 | $28.78 | $28.78 | $28.10 | $28.31 | $28.31 | 3,499,622 |
| 2024-08-29 | $29.67 | $30.18 | $29.34 | $29.81 | $29.81 | 1,655,364 |
| 2024-08-28 | $29.04 | $29.58 | $28.65 | $28.92 | $28.92 | 2,098,076 |
| 2024-08-27 | $30.37 | $30.53 | $29.52 | $29.72 | $29.72 | 2,091,901 |
| 2024-08-26 | $30.88 | $31.04 | $30.54 | $30.60 | $30.60 | 2,608,267 |
| 2024-08-23 | $28.94 | $29.50 | $28.88 | $29.36 | $29.36 | 2,058,304 |
| 2024-08-22 | $27.66 | $28.49 | $27.55 | $28.03 | $28.03 | 2,799,895 |
| 2024-08-21 | $28.61 | $28.96 | $27.18 | $27.51 | $27.51 | 4,700,921 |
| 2024-08-20 | $28.99 | $29.15 | $28.25 | $28.32 | $28.32 | 2,616,347 |
| 2024-08-19 | $30.06 | $30.19 | $28.61 | $28.84 | $28.84 | 3,695,806 |
| 2024-08-16 | $30.02 | $30.32 | $29.69 | $30.03 | $30.03 | 1,706,481 |
| 2024-08-15 | $30.77 | $31.28 | $30.72 | $30.91 | $30.91 | 1,112,341 |
| 2024-08-14 | $30.98 | $31.08 | $30.10 | $30.26 | $30.26 | 1,443,328 |
| 2024-08-13 | $31.38 | $31.44 | $30.68 | $30.88 | $30.88 | 1,622,130 |
| 2024-08-12 | $30.76 | $31.99 | $30.53 | $31.55 | $31.55 | 2,242,535 |
| 2024-08-09 | $29.73 | $30.16 | $29.41 | $30.11 | $30.11 | 1,867,870 |
| 2024-08-08 | $28.91 | $29.76 | $28.83 | $29.55 | $29.55 | 1,580,893 |
| 2024-08-07 | $28.59 | $29.36 | $28.44 | $29.06 | $29.06 | 2,824,685 |
| 2024-08-06 | $27.37 | $28.34 | $27.32 | $27.67 | $27.67 | 3,137,617 |
| 2024-08-05 | $27.31 | $28.42 | $27.22 | $28.41 | $28.41 | 3,170,606 |
| 2024-08-02 | $28.84 | $28.84 | $27.66 | $28.29 | $28.29 | 4,923,469 |
| 2024-08-01 | $31.64 | $31.70 | $30.11 | $30.61 | $30.61 | 2,742,537 |
| 2024-07-31 | $30.64 | $31.61 | $30.38 | $31.52 | $31.52 | 2,381,845 |
| 2024-07-30 | $29.31 | $29.51 | $29.03 | $29.39 | $29.39 | 2,224,664 |
| 2024-07-29 | $30.74 | $30.89 | $29.40 | $29.71 | $29.71 | 2,154,616 |
| 2024-07-26 | $30.72 | $30.78 | $29.77 | $30.31 | $30.31 | 1,679,870 |
| 2024-07-25 | $30.32 | $31.40 | $29.88 | $31.20 | $31.20 | 1,618,455 |
| 2024-07-24 | $30.78 | $31.24 | $30.42 | $30.82 | $30.82 | 1,355,271 |
| 2024-07-23 | $30.99 | $31.11 | $30.13 | $30.62 | $30.62 | 1,645,797 |
| 2024-07-22 | $31.08 | $31.57 | $30.82 | $31.42 | $31.42 | 1,352,403 |
| 2024-07-19 | $32.72 | $33.20 | $31.48 | $31.65 | $31.65 | 1,815,485 |
| 2024-07-18 | $33.42 | $33.70 | $32.93 | $33.04 | $33.04 | 1,001,388 |
| 2024-07-17 | $33.20 | $33.54 | $33.13 | $33.39 | $33.39 | 1,162,137 |
| 2024-07-16 | $32.38 | $32.93 | $32.36 | $32.65 | $32.65 | 1,082,510 |
| 2024-07-15 | $33.58 | $33.63 | $33.13 | $33.45 | $33.45 | 877,176 |
| 2024-07-12 | $34.07 | $34.11 | $33.51 | $33.60 | $33.60 | 959,852 |
| 2024-07-11 | $33.46 | $33.99 | $33.29 | $33.97 | $33.97 | 1,130,662 |
| 2024-07-10 | $33.30 | $34.07 | $33.09 | $33.85 | $33.85 | 1,406,555 |
| 2024-07-09 | $34.00 | $34.40 | $33.39 | $33.57 | $33.57 | 883,564 |
| 2024-07-08 | $34.31 | $34.60 | $34.17 | $34.27 | $34.27 | 804,607 |
| 2024-07-05 | $35.30 | $35.71 | $34.72 | $34.84 | $34.84 | 972,348 |
| 2024-07-03 | $34.68 | $35.13 | $34.38 | $34.90 | $34.90 | 842,641 |
| 2024-07-02 | $35.05 | $35.09 | $34.49 | $34.71 | $34.71 | 895,954 |
| 2024-07-01 | $34.03 | $34.90 | $33.73 | $34.77 | $34.77 | 1,155,380 |
| 2024-06-28 | $33.94 | $33.96 | $33.25 | $33.50 | $33.50 | 802,177 |
| 2024-06-27 | $33.80 | $33.95 | $33.34 | $33.77 | $33.77 | 863,683 |
| 2024-06-26 | $33.31 | $33.77 | $32.83 | $33.15 | $33.15 | 1,092,803 |
| 2024-06-25 | $33.57 | $33.83 | $33.07 | $33.18 | $33.18 | 677,514 |
| 2024-06-24 | $32.92 | $33.73 | $32.92 | $33.70 | $33.70 | 967,113 |
| 2024-06-21 | $33.36 | $33.66 | $32.68 | $32.92 | $32.92 | 1,015,063 |
| 2024-06-20 | $33.49 | $33.64 | $33.18 | $33.32 | $33.32 | 863,186 |
| 2024-06-18 | $32.31 | $33.12 | $32.26 | $33.02 | $33.02 | 1,183,350 |
| 2024-06-17 | $31.68 | $32.37 | $31.63 | $32.27 | $32.27 | 1,130,253 |
| 2024-06-14 | $31.99 | $32.10 | $31.29 | $31.29 | $31.29 | 1,788,398 |
| 2024-06-13 | $31.76 | $31.92 | $31.32 | $31.38 | $31.38 | 1,270,203 |
| 2024-06-12 | $32.01 | $32.11 | $31.17 | $31.37 | $31.37 | 2,136,645 |
| 2024-06-11 | $30.93 | $31.41 | $30.62 | $31.07 | $31.07 | 1,062,498 |
| 2024-06-10 | $29.88 | $30.96 | $29.70 | $30.93 | $30.93 | 2,196,315 |
| 2024-06-07 | $29.55 | $29.82 | $29.24 | $29.33 | $29.33 | 1,218,450 |
| 2024-06-06 | $28.64 | $29.52 | $28.52 | $29.39 | $29.39 | 1,748,685 |
| 2024-06-05 | $28.22 | $28.46 | $27.80 | $28.42 | $28.42 | 2,385,665 |
| 2024-06-04 | $28.12 | $28.35 | $27.73 | $28.07 | $28.07 | 2,452,050 |
| 2024-06-03 | $30.45 | $30.45 | $28.77 | $28.84 | $28.84 | 4,333,556 |
| 2024-05-31 | $31.43 | $31.58 | $30.48 | $30.91 | $30.91 | 1,873,578 |
| 2024-05-30 | $31.65 | $32.18 | $31.10 | $31.26 | $31.26 | 1,764,346 |
| 2024-05-29 | $32.70 | $33.05 | $31.97 | $31.98 | $31.98 | 1,245,704 |
| 2024-05-28 | $32.05 | $32.75 | $31.96 | $32.70 | $32.70 | 1,595,222 |
| 2024-05-24 | $30.59 | $31.08 | $30.50 | $30.93 | $30.93 | 1,110,874 |
| 2024-05-23 | $31.50 | $31.65 | $30.09 | $30.35 | $30.35 | 2,455,871 |
| 2024-05-22 | $31.15 | $31.50 | $30.68 | $30.75 | $30.75 | 2,204,729 |
| 2024-05-21 | $31.75 | $32.17 | $31.04 | $31.82 | $31.82 | 2,096,496 |
| 2024-05-20 | $32.00 | $32.71 | $31.81 | $32.24 | $32.24 | 1,229,740 |
| 2024-05-17 | $31.80 | $32.33 | $31.70 | $32.25 | $32.25 | 1,020,342 |
| 2024-05-16 | $31.79 | $31.89 | $31.39 | $31.71 | $31.71 | 1,453,142 |
| 2024-05-15 | $30.53 | $31.32 | $30.05 | $31.32 | $31.32 | 2,906,799 |
| 2024-05-14 | $30.91 | $31.30 | $30.65 | $30.94 | $30.94 | 1,520,843 |
| 2024-05-13 | $31.32 | $31.75 | $31.19 | $31.55 | $31.55 | 1,270,263 |
| 2024-05-10 | $31.92 | $31.97 | $30.95 | $31.04 | $31.04 | 1,500,839 |
| 2024-05-09 | $31.44 | $31.84 | $31.33 | $31.81 | $31.81 | 1,065,945 |
| 2024-05-08 | $30.79 | $31.61 | $30.62 | $31.52 | $31.52 | 1,912,983 |
| 2024-05-07 | $31.21 | $31.79 | $30.80 | $31.33 | $31.33 | 2,359,232 |
| 2024-05-06 | $31.29 | $31.62 | $30.90 | $31.42 | $31.42 | 3,170,977 |
| 2024-05-03 | $31.34 | $31.48 | $30.92 | $31.02 | $31.02 | 1,613,054 |
| 2024-05-02 | $31.27 | $31.61 | $30.84 | $31.26 | $31.26 | 1,564,675 |
| 2024-05-01 | $32.29 | $32.87 | $30.96 | $31.11 | $31.11 | 2,366,551 |
| 2024-04-30 | $33.43 | $33.54 | $32.47 | $32.92 | $32.92 | 1,726,744 |
| 2024-04-29 | $34.23 | $34.42 | $33.59 | $33.67 | $33.67 | 1,193,574 |
| 2024-04-26 | $34.63 | $34.67 | $33.97 | $34.29 | $34.29 | 992,398 |
| 2024-04-25 | $33.51 | $34.21 | $33.02 | $34.19 | $34.19 | 1,328,613 |
| 2024-04-24 | $33.65 | $33.99 | $33.30 | $33.73 | $33.73 | 1,483,630 |
| 2024-04-23 | $32.59 | $33.83 | $32.53 | $33.77 | $33.77 | 1,228,239 |
| 2024-04-22 | $32.32 | $33.07 | $32.11 | $33.06 | $33.06 | 842,740 |
| 2024-04-19 | $33.13 | $33.64 | $33.05 | $33.07 | $33.07 | 1,396,926 |
| 2024-04-18 | $33.60 | $33.82 | $32.99 | $33.25 | $33.25 | 1,176,159 |
| 2024-04-17 | $34.59 | $35.05 | $33.35 | $33.53 | $33.53 | 2,789,435 |
| 2024-04-16 | $35.26 | $35.53 | $34.94 | $35.28 | $35.28 | 1,653,624 |
| 2024-04-15 | $34.86 | $35.41 | $34.23 | $35.38 | $35.38 | 2,817,551 |
| 2024-04-12 | $36.21 | $36.51 | $35.04 | $35.26 | $35.26 | 2,659,157 |
| 2024-04-11 | $35.16 | $35.21 | $34.60 | $35.16 | $35.16 | 969,115 |
| 2024-04-10 | $34.90 | $35.36 | $34.24 | $35.30 | $35.30 | 1,581,960 |
| 2024-04-09 | $35.30 | $35.42 | $34.40 | $34.64 | $34.64 | 733,679 |
| 2024-04-08 | $35.47 | $35.70 | $34.51 | $35.24 | $35.24 | 1,641,089 |
| 2024-04-05 | $35.66 | $36.03 | $35.29 | $35.34 | $35.34 | 1,026,954 |
| 2024-04-04 | $34.63 | $35.75 | $34.21 | $35.31 | $35.31 | 1,559,140 |
| 2024-04-03 | $34.56 | $34.87 | $34.50 | $34.61 | $34.61 | 1,106,123 |
| 2024-04-02 | $33.99 | $34.19 | $33.52 | $34.18 | $34.18 | 1,016,347 |
| 2024-04-01 | $33.16 | $33.66 | $32.93 | $33.38 | $33.38 | 1,187,193 |
| 2024-03-28 | $32.85 | $33.20 | $32.69 | $33.00 | $33.00 | 911,781 |
| 2024-03-27 | $32.02 | $32.42 | $31.98 | $32.41 | $32.41 | 859,385 |
| 2024-03-26 | $32.70 | $32.70 | $32.19 | $32.20 | $32.20 | 984,856 |
| 2024-03-25 | $32.06 | $32.82 | $32.06 | $32.56 | $32.56 | 1,037,240 |
| 2024-03-22 | $32.19 | $32.21 | $31.59 | $31.78 | $31.78 | 689,304 |
| 2024-03-21 | $32.07 | $32.19 | $31.65 | $32.08 | $32.08 | 1,032,197 |
| 2024-03-20 | $32.22 | $32.40 | $31.81 | $32.27 | $32.27 | 1,673,242 |
| 2024-03-19 | $32.83 | $33.09 | $32.77 | $32.95 | $32.95 | 988,270 |
| 2024-03-18 | $32.22 | $32.79 | $31.98 | $32.62 | $32.62 | 1,222,298 |
| 2024-03-15 | $31.46 | $31.87 | $31.38 | $31.74 | $31.74 | 824,883 |
| 2024-03-14 | $31.24 | $31.75 | $31.16 | $31.50 | $31.50 | 1,421,273 |
| 2024-03-13 | $30.61 | $30.92 | $30.38 | $30.87 | $30.87 | 1,600,773 |
| 2024-03-12 | $29.74 | $30.18 | $29.52 | $29.72 | $29.72 | 1,618,141 |
| 2024-03-11 | $29.36 | $29.97 | $28.96 | $29.88 | $29.88 | 1,189,705 |
| 2024-03-08 | $29.85 | $29.88 | $29.15 | $29.45 | $29.45 | 1,766,150 |
| 2024-03-07 | $29.47 | $30.29 | $29.43 | $29.95 | $29.95 | 1,778,410 |
| 2024-03-06 | $30.00 | $30.56 | $29.82 | $29.86 | $29.86 | 1,787,597 |
| 2024-03-05 | $29.56 | $30.10 | $29.24 | $29.36 | $29.36 | 1,638,111 |
| 2024-03-04 | $30.67 | $30.72 | $29.71 | $29.93 | $29.93 | 1,780,799 |
| 2024-03-01 | $30.17 | $30.92 | $30.05 | $30.28 | $30.28 | 2,278,467 |
| 2024-02-29 | $29.57 | $29.95 | $29.20 | $29.33 | $29.33 | 1,360,069 |
| 2024-02-28 | $30.14 | $30.32 | $29.32 | $29.54 | $29.54 | 1,767,170 |
| 2024-02-27 | $29.45 | $30.02 | $29.42 | $29.79 | $29.79 | 1,373,497 |
| 2024-02-26 | $28.47 | $29.57 | $28.40 | $29.24 | $29.24 | 1,455,997 |
| 2024-02-23 | $28.75 | $29.08 | $28.43 | $28.64 | $28.64 | 2,335,095 |
| 2024-02-22 | $29.21 | $29.95 | $29.15 | $29.72 | $29.72 | 1,144,412 |
| 2024-02-21 | $28.98 | $29.51 | $28.94 | $29.46 | $29.46 | 1,744,782 |
| 2024-02-20 | $29.86 | $29.86 | $28.87 | $29.14 | $29.14 | 2,661,599 |
| 2024-02-16 | $29.46 | $29.98 | $29.24 | $29.84 | $29.84 | 1,751,064 |
| 2024-02-15 | $28.90 | $29.88 | $28.89 | $29.49 | $29.49 | 1,761,399 |
| 2024-02-14 | $29.86 | $30.19 | $28.61 | $28.71 | $28.71 | 2,515,970 |
| 2024-02-13 | $29.56 | $29.88 | $29.12 | $29.48 | $29.48 | 1,846,835 |
| 2024-02-12 | $28.94 | $29.37 | $28.92 | $29.27 | $29.27 | 1,224,551 |
| 2024-02-09 | $29.13 | $29.38 | $28.64 | $29.06 | $29.06 | 2,219,026 |
| 2024-02-08 | $28.14 | $28.89 | $28.10 | $28.78 | $28.78 | 3,677,323 |
| 2024-02-07 | $27.16 | $27.53 | $27.00 | $27.52 | $27.52 | 3,020,411 |
| 2024-02-06 | $26.97 | $27.33 | $26.64 | $27.04 | $27.04 | 2,818,303 |
| 2024-02-05 | $26.39 | $26.91 | $25.74 | $26.69 | $26.69 | 3,494,382 |
| 2024-02-02 | $26.46 | $26.62 | $25.89 | $26.15 | $26.15 | 4,379,122 |
| 2024-02-01 | $28.93 | $29.21 | $27.11 | $27.22 | $27.22 | 5,883,645 |
| 2024-01-31 | $29.59 | $29.61 | $28.31 | $28.47 | $28.47 | 3,289,917 |
| 2024-01-30 | $29.36 | $30.12 | $29.14 | $29.93 | $29.93 | 1,955,463 |
| 2024-01-29 | $29.68 | $29.70 | $28.98 | $29.42 | $29.42 | 2,691,159 |
| 2024-01-26 | $29.32 | $30.21 | $28.66 | $30.13 | $30.13 | 2,852,077 |
| 2024-01-25 | $28.98 | $29.65 | $28.66 | $29.47 | $29.47 | 2,340,601 |
| 2024-01-24 | $27.97 | $28.58 | $27.70 | $28.34 | $28.34 | 2,229,028 |
| 2024-01-23 | $27.45 | $28.15 | $27.33 | $27.70 | $27.70 | 1,779,035 |
| 2024-01-22 | $27.17 | $28.23 | $27.04 | $27.76 | $27.76 | 3,233,205 |
| 2024-01-19 | $27.47 | $27.64 | $26.63 | $27.01 | $27.01 | 2,068,619 |
| 2024-01-18 | $26.78 | $27.41 | $26.40 | $27.18 | $27.18 | 2,393,206 |
| 2024-01-17 | $25.61 | $26.61 | $25.47 | $26.56 | $26.56 | 3,104,355 |
| 2024-01-16 | $26.87 | $26.98 | $26.17 | $26.20 | $26.20 | 2,560,074 |
| 2024-01-12 | $27.78 | $28.10 | $26.54 | $26.88 | $26.88 | 4,363,965 |
| 2024-01-11 | $26.97 | $27.33 | $26.16 | $26.54 | $26.54 | 3,338,252 |
| 2024-01-10 | $26.84 | $27.11 | $25.63 | $25.78 | $25.78 | 3,098,413 |
| 2024-01-09 | $26.23 | $26.62 | $25.81 | $26.25 | $26.25 | 3,200,245 |
| 2024-01-08 | $25.39 | $25.70 | $24.99 | $25.68 | $25.68 | 6,217,670 |
| 2024-01-05 | $27.38 | $27.70 | $27.05 | $27.47 | $27.47 | 2,150,379 |
| 2024-01-04 | $27.07 | $27.21 | $25.80 | $26.47 | $26.47 | 3,696,669 |
| 2024-01-03 | $26.29 | $27.27 | $26.15 | $27.15 | $27.15 | 4,636,079 |
| 2024-01-02 | $26.75 | $26.75 | $25.35 | $25.53 | $25.53 | 5,450,711 |
| 2023-12-29 | $26.85 | $26.89 | $26.07 | $26.10 | $26.10 | 4,542,295 |
| 2023-12-28 | $27.51 | $27.88 | $26.39 | $26.52 | $26.52 | 5,267,956 |
| 2023-12-27 | $28.69 | $28.86 | $27.90 | $27.91 | $27.91 | 2,344,616 |
| 2023-12-26 | $28.98 | $29.36 | $28.62 | $28.69 | $28.69 | 3,191,623 |
| 2023-12-22 | $28.35 | $28.55 | $27.50 | $27.61 | $27.61 | 2,466,622 |
| 2023-12-21 | $27.52 | $28.11 | $27.45 | $28.00 | $28.00 | 2,367,803 |
| 2023-12-20 | $29.01 | $29.12 | $28.00 | $28.01 | $28.01 | 3,170,571 |
| 2023-12-19 | $27.83 | $28.66 | $27.77 | $28.56 | $28.56 | 2,619,588 |
| 2023-12-18 | $28.14 | $28.75 | $27.33 | $27.65 | $27.65 | 3,507,529 |
| 2023-12-15 | $27.04 | $27.14 | $26.06 | $26.97 | $26.97 | 2,085,872 |
| 2023-12-14 | $26.78 | $27.36 | $26.76 | $26.99 | $26.99 | 3,798,650 |
| 2023-12-13 | $24.94 | $25.68 | $24.90 | $25.66 | $25.66 | 3,498,022 |
| 2023-12-12 | $25.33 | $25.37 | $24.59 | $24.83 | $24.83 | 5,505,986 |
| 2023-12-11 | $26.31 | $26.74 | $25.99 | $26.62 | $26.62 | 2,210,342 |
| 2023-12-08 | $26.03 | $26.51 | $25.84 | $26.27 | $26.27 | 2,902,113 |
| 2023-12-07 | $25.74 | $25.81 | $24.88 | $25.34 | $25.34 | 3,294,464 |
| 2023-12-06 | $25.92 | $26.14 | $25.08 | $25.19 | $25.19 | 6,294,057 |
| 2023-12-05 | $28.09 | $28.40 | $26.99 | $27.01 | $27.01 | 3,472,012 |
| 2023-12-04 | $27.80 | $28.71 | $27.28 | $27.89 | $27.89 | 3,981,954 |
| 2023-12-01 | $29.11 | $29.69 | $27.91 | $28.08 | $28.08 | 4,936,442 |
| 2023-11-30 | $31.19 | $31.63 | $28.51 | $28.58 | $28.58 | 7,871,507 |
| 2023-11-29 | $30.26 | $30.72 | $29.18 | $30.48 | $30.48 | 3,023,254 |
| 2023-11-28 | $29.19 | $30.03 | $28.94 | $29.56 | $29.56 | 2,358,940 |
| 2023-11-27 | $28.99 | $29.56 | $28.46 | $28.78 | $28.78 | 2,055,535 |
| 2023-11-24 | $29.45 | $30.14 | $29.24 | $29.30 | $29.30 | 1,249,575 |
| 2023-11-22 | $28.10 | $30.05 | $27.71 | $29.80 | $29.80 | 4,867,577 |
| 2023-11-21 | $30.23 | $30.60 | $29.99 | $30.57 | $30.57 | 1,293,956 |
| 2023-11-20 | $30.30 | $30.86 | $30.13 | $30.36 | $30.36 | 2,135,214 |
| 2023-11-17 | $28.01 | $29.33 | $28.01 | $29.20 | $29.20 | 2,991,255 |
| 2023-11-16 | $28.52 | $28.57 | $26.91 | $27.30 | $27.30 | 4,733,587 |
| 2023-11-15 | $29.91 | $30.40 | $29.60 | $29.73 | $29.73 | 2,372,371 |
| 2023-11-14 | $30.81 | $31.42 | $30.19 | $30.44 | $30.44 | 1,954,623 |
| 2023-11-13 | $29.77 | $30.66 | $29.72 | $30.65 | $30.65 | 1,445,769 |
| 2023-11-10 | $29.40 | $30.09 | $29.27 | $29.77 | $29.77 | 2,091,648 |
| 2023-11-09 | $28.82 | $29.58 | $28.59 | $28.68 | $28.68 | 2,481,213 |
| 2023-11-08 | $29.35 | $29.63 | $28.21 | $28.53 | $28.53 | 4,572,635 |
| 2023-11-07 | $30.68 | $30.74 | $29.57 | $29.74 | $29.74 | 4,965,619 |
| 2023-11-06 | $32.79 | $32.94 | $32.11 | $32.18 | $32.18 | 2,173,836 |
| 2023-11-03 | $32.19 | $32.97 | $31.40 | $31.84 | $31.84 | 3,416,825 |
| 2023-11-02 | $31.99 | $33.08 | $31.87 | $32.89 | $32.89 | 2,011,406 |
| 2023-11-01 | $33.00 | $33.18 | $31.35 | $31.74 | $31.74 | 2,636,391 |
| 2023-10-31 | $32.73 | $33.28 | $31.55 | $31.98 | $31.98 | 3,618,238 |
| 2023-10-30 | $33.41 | $33.65 | $31.94 | $32.48 | $32.48 | 4,181,796 |
| 2023-10-27 | $33.80 | $34.62 | $32.98 | $34.15 | $34.15 | 2,614,543 |
| 2023-10-26 | $33.15 | $33.69 | $32.90 | $33.25 | $33.25 | 2,305,453 |
| 2023-10-25 | $33.30 | $34.58 | $32.24 | $34.29 | $34.29 | 3,339,851 |
| 2023-10-24 | $33.82 | $33.95 | $32.56 | $33.12 | $33.12 | 2,688,394 |
| 2023-10-23 | $35.20 | $35.37 | $33.90 | $34.27 | $34.27 | 3,179,083 |
| 2023-10-20 | $36.14 | $36.37 | $35.03 | $35.40 | $35.40 | 2,845,265 |
| 2023-10-19 | $34.77 | $36.22 | $34.46 | $36.20 | $36.20 | 3,116,795 |
| 2023-10-18 | $35.01 | $35.49 | $34.79 | $35.12 | $35.12 | 2,888,119 |
| 2023-10-17 | $33.72 | $34.42 | $33.37 | $34.33 | $34.33 | 2,104,789 |
| 2023-10-16 | $34.13 | $34.29 | $33.59 | $34.07 | $34.07 | 2,271,504 |
| 2023-10-13 | $33.42 | $34.57 | $33.14 | $34.39 | $34.39 | 2,847,276 |
| 2023-10-12 | $32.57 | $32.60 | $31.36 | $31.88 | $31.88 | 2,332,358 |
| 2023-10-11 | $32.08 | $32.33 | $31.16 | $32.12 | $32.12 | 2,454,098 |
| 2023-10-10 | $32.52 | $32.58 | $31.89 | $32.36 | $32.36 | 1,809,830 |
| 2023-10-09 | $32.04 | $32.52 | $31.69 | $32.38 | $32.38 | 4,817,518 |
| 2023-10-06 | $30.60 | $30.60 | $29.82 | $30.21 | $30.21 | 3,373,167 |
| 2023-10-05 | $30.35 | $31.04 | $29.88 | $30.32 | $30.32 | 3,922,539 |
| 2023-10-04 | $33.31 | $33.31 | $31.01 | $31.24 | $31.24 | 3,703,879 |
| 2023-10-03 | $34.78 | $35.10 | $34.35 | $34.87 | $34.87 | 2,061,460 |
| 2023-10-02 | $35.73 | $35.82 | $34.44 | $34.59 | $34.59 | 1,576,684 |
| 2023-09-29 | $36.20 | $36.20 | $35.06 | $35.28 | $35.28 | 1,485,529 |
| 2023-09-28 | $36.35 | $36.63 | $35.61 | $35.92 | $35.92 | 1,487,856 |
| 2023-09-27 | $36.52 | $37.11 | $36.44 | $36.64 | $36.64 | 2,381,524 |
| 2023-09-26 | $35.07 | $35.85 | $34.95 | $35.68 | $35.68 | 1,251,875 |
| 2023-09-25 | $35.45 | $35.46 | $34.84 | $35.35 | $35.35 | 1,101,221 |
| 2023-09-22 | $36.36 | $36.43 | $35.17 | $35.43 | $35.43 | 1,889,203 |
| 2023-09-21 | $36.30 | $36.52 | $35.74 | $35.76 | $35.76 | 1,325,354 |
| 2023-09-20 | $35.97 | $36.58 | $35.54 | $35.56 | $35.56 | 2,308,508 |
| 2023-09-19 | $36.97 | $37.01 | $36.27 | $36.54 | $36.54 | 2,128,757 |
| 2023-09-18 | $36.82 | $36.93 | $36.09 | $36.44 | $36.44 | 1,940,749 |
| 2023-09-15 | $35.94 | $36.56 | $35.79 | $36.53 | $36.53 | 1,540,746 |
| 2023-09-14 | $36.29 | $36.60 | $36.15 | $36.54 | $36.54 | 1,525,036 |
| 2023-09-13 | $35.69 | $35.79 | $35.17 | $35.57 | $35.57 | 1,357,398 |
| 2023-09-12 | $35.38 | $35.82 | $35.35 | $35.60 | $35.60 | 1,576,064 |
| 2023-09-11 | $35.14 | $35.27 | $34.53 | $34.66 | $34.66 | 1,641,846 |
| 2023-09-08 | $34.51 | $34.88 | $34.34 | $34.53 | $34.53 | 1,729,069 |
| 2023-09-07 | $34.44 | $34.72 | $33.93 | $34.34 | $34.34 | 1,221,535 |
| 2023-09-06 | $34.10 | $34.93 | $33.93 | $34.69 | $34.69 | 2,108,928 |
| 2023-09-05 | $34.46 | $35.05 | $33.89 | $34.16 | $34.16 | 2,725,244 |
| 2023-09-01 | $32.70 | $33.47 | $32.69 | $33.46 | $33.46 | 2,571,528 |
| 2023-08-31 | $31.50 | $32.04 | $31.07 | $31.96 | $31.96 | 2,448,260 |
| 2023-08-30 | $30.90 | $31.15 | $30.37 | $30.83 | $30.83 | 1,911,959 |
| 2023-08-29 | $30.08 | $30.61 | $29.36 | $30.58 | $30.58 | 2,011,957 |
| 2023-08-28 | $29.87 | $30.44 | $29.62 | $29.88 | $29.88 | 1,190,754 |
| 2023-08-25 | $30.03 | $30.09 | $28.61 | $29.91 | $29.91 | 2,516,041 |
| 2023-08-24 | $28.69 | $29.34 | $28.35 | $29.10 | $29.10 | 1,550,045 |
| 2023-08-23 | $28.64 | $29.60 | $28.32 | $29.07 | $29.07 | 1,759,563 |
| 2023-08-22 | $30.23 | $30.32 | $29.67 | $29.86 | $29.86 | 1,087,409 |
| 2023-08-21 | $30.77 | $30.81 | $29.95 | $30.05 | $30.05 | 1,379,075 |
| 2023-08-18 | $29.70 | $30.43 | $29.54 | $30.25 | $30.25 | 1,475,511 |
| 2023-08-17 | $30.04 | $30.25 | $29.53 | $29.56 | $29.56 | 1,536,612 |
| 2023-08-16 | $30.34 | $30.54 | $29.07 | $29.14 | $29.14 | 2,694,950 |
| 2023-08-15 | $30.59 | $30.64 | $29.75 | $30.13 | $30.13 | 2,255,004 |
| 2023-08-14 | $30.96 | $31.40 | $30.67 | $31.05 | $31.05 | 1,408,372 |
| 2023-08-11 | $31.40 | $31.91 | $31.23 | $31.44 | $31.44 | 1,969,787 |
| 2023-08-10 | $31.80 | $32.16 | $31.24 | $31.42 | $31.42 | 1,955,237 |
| 2023-08-09 | $31.88 | $32.38 | $31.48 | $32.15 | $32.15 | 2,649,874 |
| 2023-08-08 | $30.10 | $31.51 | $29.72 | $31.29 | $31.29 | 2,419,248 |
| 2023-08-07 | $31.08 | $31.22 | $30.53 | $31.22 | $31.22 | 1,661,407 |
| 2023-08-04 | $30.68 | $31.52 | $30.45 | $31.12 | $31.12 | 2,058,652 |
| 2023-08-03 | $29.54 | $30.71 | $29.53 | $30.55 | $30.55 | 1,948,955 |
| 2023-08-02 | $30.29 | $30.34 | $28.83 | $29.32 | $29.32 | 3,652,733 |
| 2023-08-01 | $30.29 | $30.68 | $29.89 | $30.53 | $30.53 | 1,596,736 |
| 2023-07-31 | $30.33 | $30.78 | $30.21 | $30.71 | $30.71 | 1,904,993 |
| 2023-07-28 | $29.27 | $29.97 | $28.87 | $29.84 | $29.84 | 2,535,759 |
| 2023-07-27 | $29.10 | $29.73 | $28.77 | $29.30 | $29.30 | 2,435,177 |
| 2023-07-26 | $28.66 | $29.21 | $28.54 | $28.74 | $28.74 | 1,889,608 |
| 2023-07-25 | $28.54 | $29.29 | $28.43 | $29.06 | $29.06 | 2,126,279 |
| 2023-07-24 | $27.89 | $28.93 | $27.68 | $28.72 | $28.72 | 3,025,069 |
| 2023-07-21 | $27.08 | $27.69 | $26.85 | $27.44 | $27.44 | 2,103,319 |
| 2023-07-20 | $26.98 | $27.12 | $26.10 | $26.77 | $26.77 | 2,160,050 |
| 2023-07-19 | $27.01 | $27.41 | $26.35 | $26.54 | $26.54 | 2,836,669 |
| 2023-07-18 | $25.84 | $26.80 | $25.73 | $26.69 | $26.69 | 2,658,211 |
| 2023-07-17 | $25.87 | $26.27 | $25.62 | $25.67 | $25.67 | 1,752,110 |
| 2023-07-14 | $27.16 | $27.16 | $26.23 | $26.33 | $26.33 | 2,084,586 |
| 2023-07-13 | $26.58 | $27.54 | $26.41 | $27.54 | $27.54 | 2,721,761 |
| 2023-07-12 | $26.46 | $26.68 | $26.16 | $26.62 | $26.62 | 2,405,985 |
| 2023-07-11 | $25.30 | $26.03 | $25.19 | $26.00 | $26.00 | 2,227,290 |
| 2023-07-10 | $24.94 | $25.44 | $24.65 | $24.94 | $24.94 | 2,270,655 |
| 2023-07-07 | $23.99 | $25.22 | $23.95 | $25.06 | $25.06 | 3,868,807 |
| 2023-07-06 | $24.09 | $24.22 | $23.22 | $24.15 | $24.15 | 3,035,512 |
| 2023-07-05 | $24.36 | $24.50 | $23.85 | $24.32 | $24.32 | 5,505,550 |
| 2023-07-03 | $23.82 | $24.00 | $23.34 | $23.50 | $23.50 | 2,172,154 |
| 2023-06-30 | $23.52 | $23.95 | $23.37 | $23.65 | $23.65 | 2,607,942 |
| 2023-06-29 | $23.13 | $23.76 | $22.80 | $23.28 | $23.28 | 2,649,362 |
| 2023-06-28 | $22.36 | $23.30 | $21.92 | $22.98 | $22.98 | 4,292,070 |
| 2023-06-27 | $22.92 | $23.11 | $22.08 | $22.20 | $22.20 | 4,160,313 |
| 2023-06-26 | $22.71 | $23.40 | $22.67 | $23.11 | $23.11 | 2,622,866 |
| 2023-06-23 | $21.99 | $22.94 | $21.87 | $22.88 | $22.88 | 3,726,364 |
| 2023-06-22 | $23.40 | $23.77 | $22.69 | $22.92 | $22.92 | 6,084,717 |
| 2023-06-21 | $23.82 | $24.75 | $23.77 | $24.72 | $24.72 | 2,241,320 |
| 2023-06-20 | $23.81 | $23.95 | $22.98 | $23.92 | $23.92 | 2,659,492 |
| 2023-06-16 | $23.67 | $24.38 | $23.51 | $24.23 | $24.23 | 2,959,184 |
| 2023-06-15 | $22.77 | $23.82 | $22.73 | $23.58 | $23.58 | 3,481,696 |
| 2023-06-14 | $23.30 | $23.43 | $22.09 | $22.52 | $22.52 | 3,815,343 |
| 2023-06-13 | $22.64 | $23.05 | $22.59 | $22.70 | $22.70 | 5,607,808 |
| 2023-06-12 | $21.92 | $22.06 | $21.20 | $21.40 | $21.40 | 9,440,739 |
| 2023-06-09 | $23.75 | $24.15 | $23.15 | $23.28 | $23.28 | 3,025,504 |
| 2023-06-08 | $24.63 | $24.67 | $22.44 | $23.62 | $23.62 | 6,339,130 |
| 2023-06-07 | $24.30 | $24.84 | $24.11 | $24.51 | $24.51 | 2,726,016 |
| 2023-06-06 | $23.35 | $24.28 | $23.28 | $23.86 | $23.86 | 2,185,671 |
| 2023-06-05 | $25.00 | $25.01 | $23.99 | $24.03 | $24.03 | 2,472,300 |
| 2023-06-02 | $24.11 | $24.29 | $23.64 | $24.12 | $24.12 | 4,430,660 |
| 2023-06-01 | $21.74 | $23.54 | $21.71 | $23.00 | $23.00 | 4,351,107 |
| 2023-05-31 | $22.33 | $22.74 | $21.66 | $21.67 | $21.67 | 4,676,569 |
| 2023-05-30 | $23.28 | $23.36 | $22.46 | $22.84 | $22.84 | 5,343,467 |
| 2023-05-26 | $24.70 | $24.81 | $24.38 | $24.68 | $24.68 | 2,028,712 |
| 2023-05-25 | $24.50 | $24.61 | $23.49 | $24.16 | $24.16 | 3,770,166 |
| 2023-05-24 | $25.46 | $25.71 | $24.80 | $25.31 | $25.31 | 3,764,375 |
| 2023-05-23 | $24.55 | $25.12 | $24.47 | $24.75 | $24.75 | 2,952,719 |
| 2023-05-22 | $23.84 | $24.34 | $23.67 | $24.04 | $24.04 | 1,439,675 |
| 2023-05-19 | $24.62 | $24.69 | $23.63 | $24.05 | $24.05 | 2,514,081 |
| 2023-05-18 | $24.47 | $24.50 | $23.90 | $24.23 | $24.23 | 2,560,414 |
| 2023-05-17 | $24.00 | $24.90 | $23.56 | $24.65 | $24.65 | 3,680,334 |
| 2023-05-16 | $23.52 | $23.84 | $23.06 | $23.14 | $23.14 | 2,745,188 |
| 2023-05-15 | $23.20 | $23.76 | $23.00 | $23.44 | $23.44 | 2,461,284 |
| 2023-05-12 | $23.67 | $23.81 | $22.70 | $22.75 | $22.75 | 3,483,740 |
| 2023-05-11 | $23.66 | $23.91 | $23.23 | $23.67 | $23.67 | 3,521,341 |
| 2023-05-10 | $24.79 | $24.79 | $23.95 | $24.56 | $24.56 | 3,303,831 |
| 2023-05-09 | $24.11 | $25.04 | $23.55 | $24.87 | $24.87 | 3,927,781 |
| 2023-05-08 | $24.50 | $24.74 | $24.16 | $24.36 | $24.36 | 4,093,901 |
| 2023-05-05 | $23.22 | $23.67 | $23.19 | $23.50 | $23.50 | 4,564,274 |
| 2023-05-04 | $21.89 | $22.55 | $21.41 | $21.93 | $21.93 | 7,738,631 |
| 2023-05-03 | $22.41 | $22.46 | $21.69 | $21.79 | $21.79 | 7,765,147 |
| 2023-05-02 | $25.38 | $25.38 | $23.54 | $23.64 | $23.64 | 6,683,912 |
| 2023-05-01 | $26.04 | $26.47 | $25.50 | $26.19 | $26.19 | 2,030,057 |
| 2023-04-28 | $25.59 | $26.96 | $25.42 | $26.91 | $26.91 | 2,764,247 |
| 2023-04-27 | $25.70 | $25.98 | $25.22 | $25.65 | $25.65 | 2,243,659 |
| 2023-04-26 | $26.70 | $27.16 | $25.27 | $25.38 | $25.38 | 3,643,344 |
| 2023-04-25 | $27.83 | $27.85 | $26.80 | $27.01 | $27.01 | 2,927,904 |
| 2023-04-24 | $27.64 | $28.67 | $27.51 | $28.42 | $28.42 | 1,878,307 |
| 2023-04-21 | $27.75 | $27.83 | $27.26 | $27.71 | $27.71 | 2,288,356 |
| 2023-04-20 | $27.27 | $27.58 | $26.96 | $27.03 | $27.03 | 2,862,341 |
| 2023-04-19 | $28.64 | $28.84 | $27.98 | $28.31 | $28.31 | 2,388,596 |
| 2023-04-18 | $29.62 | $29.94 | $28.99 | $29.47 | $29.47 | 1,364,044 |
| 2023-04-17 | $30.11 | $30.25 | $29.23 | $29.55 | $29.55 | 1,550,507 |
| 2023-04-14 | $30.42 | $30.69 | $29.85 | $30.42 | $30.42 | 1,493,862 |
| 2023-04-13 | $30.61 | $30.82 | $30.11 | $30.26 | $30.26 | 956,837 |
| 2023-04-12 | $30.00 | $30.75 | $29.97 | $30.64 | $30.64 | 1,149,762 |
| 2023-04-11 | $28.88 | $29.65 | $28.80 | $29.51 | $29.51 | 2,274,194 |
| 2023-04-10 | $28.90 | $29.32 | $28.50 | $28.61 | $28.61 | 1,177,693 |
| 2023-04-06 | $29.03 | $29.10 | $28.61 | $28.90 | $28.90 | 1,697,267 |
| 2023-04-05 | $29.12 | $29.19 | $28.47 | $28.96 | $28.96 | 2,505,963 |
| 2023-04-04 | $29.69 | $29.70 | $28.49 | $28.97 | $28.97 | 3,521,863 |
| 2023-04-03 | $28.87 | $29.36 | $28.59 | $29.02 | $29.02 | 5,940,336 |
| 2023-03-31 | $26.11 | $26.53 | $25.67 | $26.47 | $26.47 | 3,386,895 |
| 2023-03-30 | $25.40 | $25.87 | $24.95 | $25.69 | $25.69 | 2,176,961 |
| 2023-03-29 | $25.61 | $25.81 | $24.84 | $24.97 | $24.97 | 3,366,281 |
| 2023-03-28 | $24.73 | $25.60 | $24.69 | $25.25 | $25.25 | 2,514,154 |
| 2023-03-27 | $23.67 | $25.07 | $23.43 | $24.99 | $24.99 | 4,265,322 |
| 2023-03-24 | $22.33 | $22.94 | $21.99 | $22.78 | $22.78 | 3,468,976 |
| 2023-03-23 | $23.81 | $24.18 | $22.72 | $22.78 | $22.78 | 3,247,754 |
| 2023-03-22 | $23.09 | $23.92 | $22.74 | $23.18 | $23.18 | 4,234,224 |
| 2023-03-21 | $22.54 | $23.00 | $22.22 | $22.97 | $22.97 | 3,578,005 |
| 2023-03-20 | $21.40 | $22.13 | $20.96 | $22.03 | $22.03 | 4,707,230 |
| 2023-03-17 | $22.22 | $22.26 | $20.80 | $21.35 | $21.35 | 6,818,885 |
| 2023-03-16 | $21.28 | $22.92 | $20.84 | $22.19 | $22.19 | 7,127,800 |
| 2023-03-15 | $22.40 | $22.93 | $20.74 | $22.21 | $22.21 | 13,134,098 |
| 2023-03-14 | $25.05 | $25.97 | $23.84 | $24.29 | $24.29 | 7,847,265 |
| 2023-03-13 | $25.37 | $27.08 | $25.03 | $25.97 | $25.97 | 4,346,887 |
| 2023-03-10 | $26.83 | $27.67 | $26.71 | $27.33 | $27.33 | 1,827,988 |
| 2023-03-09 | $27.97 | $28.34 | $26.62 | $26.68 | $26.68 | 3,114,853 |
| 2023-03-08 | $27.42 | $27.94 | $27.11 | $27.38 | $27.38 | 2,835,734 |
| 2023-03-07 | $29.75 | $29.81 | $27.74 | $27.97 | $27.97 | 3,093,625 |
| 2023-03-06 | $29.15 | $30.05 | $28.94 | $30.04 | $30.04 | 2,501,719 |
| 2023-03-03 | $27.51 | $29.60 | $27.44 | $29.51 | $29.51 | 2,671,310 |
| 2023-03-02 | $28.42 | $28.70 | $27.99 | $28.30 | $28.30 | 2,164,068 |
| 2023-03-01 | $27.44 | $28.19 | $27.10 | $28.15 | $28.15 | 2,456,744 |
| 2023-02-28 | $27.90 | $28.01 | $27.38 | $27.45 | $27.45 | 1,769,485 |
| 2023-02-27 | $27.04 | $27.11 | $26.30 | $26.71 | $26.71 | 2,863,824 |
| 2023-02-24 | $26.21 | $27.44 | $25.84 | $27.42 | $27.42 | 2,811,119 |
| 2023-02-23 | $26.75 | $27.07 | $26.33 | $26.83 | $26.83 | 2,531,503 |
| 2023-02-22 | $26.94 | $27.13 | $25.72 | $25.77 | $25.77 | 3,010,851 |
| 2023-02-21 | $27.79 | $28.04 | $27.02 | $27.16 | $27.16 | 1,978,264 |
| 2023-02-17 | $26.91 | $27.61 | $26.60 | $27.39 | $27.39 | 3,669,520 |
| 2023-02-16 | $28.90 | $29.39 | $28.58 | $28.61 | $28.61 | 1,074,510 |
| 2023-02-15 | $28.91 | $29.39 | $28.06 | $29.08 | $29.08 | 1,318,878 |
| 2023-02-14 | $28.49 | $29.59 | $28.24 | $29.40 | $29.40 | 1,292,618 |
| 2023-02-13 | $29.37 | $30.23 | $29.11 | $29.45 | $29.45 | 1,858,404 |
| 2023-02-10 | $29.03 | $29.78 | $29.01 | $29.77 | $29.77 | 1,892,966 |
| 2023-02-09 | $28.22 | $28.66 | $27.54 | $28.22 | $28.22 | 2,385,673 |
| 2023-02-08 | $28.56 | $28.91 | $27.95 | $28.83 | $28.83 | 1,747,310 |
| 2023-02-07 | $26.65 | $28.14 | $26.61 | $28.10 | $28.10 | 3,309,552 |
| 2023-02-06 | $26.04 | $26.37 | $24.95 | $26.34 | $26.34 | 3,205,290 |
| 2023-02-03 | $27.36 | $28.67 | $25.47 | $25.53 | $25.53 | 6,278,646 |
| 2023-02-02 | $27.64 | $27.99 | $26.71 | $27.26 | $27.26 | 2,876,491 |
| 2023-02-01 | $29.37 | $29.57 | $27.39 | $27.88 | $27.88 | 3,016,464 |
| 2023-01-31 | $28.29 | $29.55 | $28.16 | $29.50 | $29.50 | 1,480,486 |
| 2023-01-30 | $29.01 | $29.98 | $28.43 | $28.51 | $28.51 | 1,577,018 |
| 2023-01-27 | $31.55 | $31.60 | $29.42 | $29.64 | $29.64 | 1,980,162 |
| 2023-01-26 | $31.49 | $31.58 | $30.35 | $30.91 | $30.91 | 1,182,657 |
| 2023-01-25 | $30.54 | $31.04 | $29.86 | $30.55 | $30.55 | 942,716 |
| 2023-01-24 | $31.58 | $31.58 | $30.09 | $30.39 | $30.39 | 1,649,047 |
| 2023-01-23 | $31.70 | $32.08 | $31.32 | $31.45 | $31.45 | 1,246,638 |
| 2023-01-20 | $30.96 | $31.44 | $30.16 | $31.44 | $31.44 | 921,531 |
| 2023-01-19 | $30.34 | $31.12 | $29.91 | $30.66 | $30.66 | 1,003,023 |
| 2023-01-18 | $31.44 | $31.81 | $29.61 | $29.78 | $29.78 | 1,743,805 |
| 2023-01-17 | $30.91 | $31.15 | $29.70 | $30.82 | $30.82 | 2,286,494 |
| 2023-01-13 | $29.65 | $30.28 | $29.30 | $30.25 | $30.25 | 1,516,947 |
| 2023-01-12 | $29.46 | $29.65 | $28.94 | $29.09 | $29.09 | 877,498 |
| 2023-01-11 | $28.00 | $28.78 | $27.44 | $28.65 | $28.65 | 1,411,822 |
| 2023-01-10 | $27.27 | $27.59 | $26.49 | $27.03 | $27.03 | 1,075,982 |
| 2023-01-09 | $27.43 | $28.04 | $26.69 | $27.02 | $27.02 | 1,418,783 |
| 2023-01-06 | $26.86 | $27.18 | $25.87 | $26.14 | $26.14 | 1,903,116 |
| 2023-01-05 | $25.80 | $26.81 | $25.48 | $26.06 | $26.06 | 2,204,203 |
| 2023-01-04 | $26.73 | $26.73 | $25.48 | $25.75 | $25.75 | 4,195,465 |
| 2023-01-03 | $29.13 | $29.91 | $27.90 | $28.32 | $28.32 | 1,954,250 |
| 2022-12-30 | $28.85 | $30.42 | $28.85 | $30.31 | $30.31 | 1,425,226 |
| 2022-12-29 | $28.27 | $29.03 | $28.08 | $28.98 | $28.98 | 1,797,988 |
| 2022-12-28 | $29.63 | $29.65 | $28.28 | $29.10 | $29.10 | 1,948,731 |
| 2022-12-27 | $29.87 | $30.61 | $29.47 | $29.85 | $29.85 | 1,849,086 |
| 2022-12-23 | $29.26 | $29.76 | $29.19 | $29.60 | $29.60 | 1,701,126 |
| 2022-12-22 | $28.91 | $29.00 | $27.56 | $28.27 | $28.27 | 1,347,451 |
| 2022-12-21 | $28.32 | $28.66 | $28.10 | $28.61 | $28.61 | 2,003,211 |
| 2022-12-20 | $26.91 | $27.63 | $26.12 | $27.21 | $27.21 | 1,716,087 |
| 2022-12-19 | $26.95 | $27.35 | $26.17 | $27.06 | $27.06 | 2,159,860 |
| 2022-12-16 | $25.85 | $26.90 | $25.65 | $26.20 | $26.20 | 3,369,637 |
| 2022-12-15 | $27.82 | $27.93 | $26.86 | $27.23 | $27.23 | 2,877,790 |
| 2022-12-14 | $27.82 | $28.49 | $27.28 | $28.26 | $28.26 | 2,897,612 |
| 2022-12-13 | $26.73 | $27.58 | $26.67 | $27.19 | $27.19 | 3,224,358 |
| 2022-12-12 | $25.22 | $26.26 | $25.13 | $26.16 | $26.16 | 4,868,351 |
| 2022-12-09 | $25.14 | $25.62 | $24.26 | $25.01 | $25.01 | 5,748,987 |
| 2022-12-08 | $26.18 | $26.23 | $24.60 | $24.87 | $24.87 | 4,120,470 |
| 2022-12-07 | $27.03 | $27.30 | $25.26 | $25.63 | $25.63 | 4,139,713 |
| 2022-12-06 | $28.29 | $28.56 | $26.28 | $26.83 | $26.83 | 4,690,871 |
| 2022-12-05 | $31.93 | $32.11 | $28.49 | $28.86 | $28.86 | 3,735,939 |
| 2022-12-02 | $30.94 | $31.35 | $30.01 | $30.57 | $30.57 | 1,805,003 |
| 2022-12-01 | $31.81 | $32.14 | $30.73 | $30.81 | $30.81 | 1,829,620 |
| 2022-11-30 | $30.64 | $30.85 | $30.11 | $30.76 | $30.76 | 2,527,183 |
| 2022-11-29 | $29.25 | $29.73 | $28.21 | $29.14 | $29.14 | 2,939,501 |
| 2022-11-28 | $26.73 | $28.59 | $26.57 | $27.97 | $27.97 | 3,406,173 |
| 2022-11-25 | $29.03 | $29.29 | $27.92 | $28.04 | $28.04 | 2,150,869 |
| 2022-11-23 | $28.66 | $28.96 | $27.90 | $28.44 | $28.44 | 4,132,545 |
| 2022-11-22 | $30.25 | $30.79 | $29.96 | $30.23 | $30.23 | 2,441,654 |
| 2022-11-21 | $27.63 | $29.79 | $26.63 | $29.55 | $29.55 | 7,116,647 |
| 2022-11-18 | $28.39 | $29.46 | $28.14 | $29.40 | $29.40 | 5,456,633 |
| 2022-11-17 | $30.92 | $31.18 | $29.58 | $30.27 | $30.27 | 2,638,453 |
| 2022-11-16 | $31.81 | $32.07 | $31.03 | $31.64 | $31.64 | 1,795,657 |
| 2022-11-15 | $31.84 | $34.03 | $31.40 | $32.79 | $32.79 | 2,295,134 |
| 2022-11-14 | $32.84 | $33.73 | $31.57 | $31.61 | $31.61 | 1,707,329 |
| 2022-11-11 | $33.53 | $34.06 | $32.90 | $33.47 | $33.47 | 1,566,563 |
| 2022-11-10 | $31.27 | $32.31 | $30.89 | $31.67 | $31.67 | 1,376,888 |
| 2022-11-09 | $32.45 | $32.52 | $31.21 | $31.32 | $31.32 | 1,666,386 |
| 2022-11-08 | $35.20 | $35.45 | $33.31 | $33.65 | $33.65 | 1,419,690 |
| 2022-11-07 | $35.52 | $36.23 | $35.04 | $35.41 | $35.41 | 1,137,795 |
| 2022-11-04 | $35.47 | $35.78 | $34.62 | $35.49 | $35.49 | 1,718,146 |
| 2022-11-03 | $32.49 | $33.31 | $32.31 | $32.75 | $32.75 | 1,020,746 |
| 2022-11-02 | $32.46 | $34.01 | $32.23 | $33.34 | $33.34 | 1,186,587 |
| 2022-11-01 | $32.95 | $33.08 | $32.11 | $32.46 | $32.46 | 1,965,037 |
| 2022-10-31 | $31.00 | $32.07 | $30.47 | $31.24 | $31.24 | 2,203,199 |
| 2022-10-28 | $32.05 | $32.50 | $31.46 | $32.11 | $32.11 | 1,378,822 |
| 2022-10-27 | $32.83 | $33.19 | $32.37 | $32.89 | $32.89 | 1,624,113 |
| 2022-10-26 | $31.13 | $32.47 | $31.10 | $32.34 | $32.34 | 1,523,971 |
| 2022-10-25 | $30.50 | $31.16 | $30.18 | $30.55 | $30.55 | 1,499,993 |
| 2022-10-24 | $30.10 | $30.91 | $29.84 | $30.35 | $30.35 | 1,566,564 |
| 2022-10-21 | $30.08 | $30.70 | $29.48 | $30.36 | $30.36 | 907,568 |
| 2022-10-20 | $30.84 | $31.43 | $29.75 | $30.12 | $30.12 | 1,735,091 |
| 2022-10-19 | $29.31 | $30.54 | $29.06 | $30.10 | $30.10 | 1,342,484 |
| 2022-10-18 | $29.56 | $29.89 | $28.39 | $29.15 | $29.15 | 2,081,741 |
| 2022-10-17 | $30.93 | $31.13 | $29.74 | $30.02 | $30.02 | 1,623,033 |
| 2022-10-14 | $30.89 | $31.16 | $29.64 | $29.97 | $29.97 | 2,205,039 |
| 2022-10-13 | $30.10 | $32.10 | $30.03 | $31.78 | $31.78 | 1,436,434 |
| 2022-10-12 | $30.90 | $31.01 | $29.90 | $30.50 | $30.50 | 1,180,665 |
| 2022-10-11 | $31.91 | $32.32 | $30.82 | $31.12 | $31.12 | 1,740,871 |
| 2022-10-10 | $34.39 | $35.13 | $32.82 | $32.98 | $32.98 | 1,353,408 |
| 2022-10-07 | $32.90 | $34.95 | $32.87 | $34.17 | $34.17 | 2,845,890 |
| 2022-10-06 | $31.35 | $32.70 | $31.26 | $32.68 | $32.68 | 1,891,291 |
| 2022-10-05 | $30.81 | $31.66 | $29.82 | $31.63 | $31.63 | 4,449,843 |
| 2022-10-04 | $29.68 | $30.40 | $29.27 | $30.06 | $30.06 | 3,477,452 |
| 2022-10-03 | $28.71 | $28.93 | $27.73 | $28.20 | $28.20 | 3,204,130 |
| 2022-09-30 | $26.62 | $27.30 | $25.98 | $26.26 | $26.26 | 2,702,902 |
| 2022-09-29 | $27.90 | $28.23 | $27.13 | $27.52 | $27.52 | 1,697,820 |
| 2022-09-28 | $26.59 | $28.03 | $26.35 | $27.84 | $27.84 | 2,530,320 |
| 2022-09-27 | $25.94 | $26.87 | $25.38 | $25.97 | $25.97 | 3,054,430 |
| 2022-09-26 | $26.87 | $27.55 | $25.12 | $25.14 | $25.14 | 3,618,836 |
| 2022-09-23 | $27.40 | $27.42 | $26.40 | $26.85 | $26.85 | 4,061,279 |
| 2022-09-22 | $30.94 | $31.27 | $29.44 | $29.79 | $29.79 | 2,454,914 |
| 2022-09-21 | $30.98 | $31.09 | $29.08 | $29.54 | $29.54 | 2,790,233 |
| 2022-09-20 | $30.36 | $30.37 | $29.40 | $29.99 | $29.99 | 1,756,866 |
| 2022-09-19 | $28.86 | $30.94 | $28.75 | $30.76 | $30.76 | 1,771,733 |
| 2022-09-16 | $31.10 | $31.42 | $30.36 | $30.67 | $30.67 | 1,761,403 |
| 2022-09-15 | $31.98 | $32.01 | $30.43 | $30.75 | $30.75 | 2,419,393 |
| 2022-09-14 | $33.65 | $34.18 | $33.01 | $33.42 | $33.42 | 1,594,116 |
| 2022-09-13 | $32.99 | $33.50 | $31.24 | $32.98 | $32.98 | 2,198,659 |
| 2022-09-12 | $33.37 | $33.85 | $32.92 | $33.24 | $33.24 | 1,915,383 |
| 2022-09-09 | $31.41 | $32.50 | $31.18 | $32.14 | $32.14 | 2,034,759 |
| 2022-09-08 | $29.94 | $30.55 | $29.28 | $29.63 | $29.63 | 3,009,363 |
| 2022-09-07 | $30.73 | $31.13 | $29.32 | $29.35 | $29.35 | 5,302,533 |
| 2022-09-06 | $33.27 | $33.39 | $32.28 | $32.55 | $32.55 | 2,483,572 |
| 2022-09-02 | $34.00 | $34.06 | $32.40 | $32.51 | $32.51 | 2,286,136 |
| 2022-09-01 | $33.17 | $33.74 | $31.97 | $32.11 | $32.11 | 3,399,611 |
| 2022-08-31 | $34.86 | $35.90 | $34.05 | $34.12 | $34.12 | 2,154,048 |
| 2022-08-30 | $37.36 | $37.50 | $35.21 | $36.25 | $36.25 | 3,727,337 |
| 2022-08-29 | $37.82 | $39.63 | $37.58 | $39.36 | $39.36 | 2,069,499 |
| 2022-08-26 | $36.50 | $37.10 | $35.75 | $36.73 | $36.73 | 1,488,202 |
| 2022-08-25 | $39.29 | $39.30 | $36.82 | $37.45 | $37.45 | 1,901,223 |
| 2022-08-24 | $37.83 | $38.95 | $37.23 | $38.94 | $38.94 | 2,397,661 |
| 2022-08-23 | $36.94 | $38.29 | $36.91 | $37.84 | $37.84 | 1,884,368 |
| 2022-08-22 | $34.07 | $35.92 | $32.87 | $35.88 | $35.88 | 3,207,527 |
| 2022-08-19 | $35.26 | $36.49 | $35.05 | $35.29 | $35.29 | 1,808,268 |
| 2022-08-18 | $34.85 | $35.99 | $34.62 | $35.42 | $35.42 | 2,527,467 |
| 2022-08-17 | $33.19 | $34.54 | $32.67 | $33.51 | $33.51 | 2,438,851 |
| 2022-08-16 | $34.10 | $35.17 | $32.26 | $32.84 | $32.84 | 3,091,339 |
| 2022-08-15 | $32.91 | $34.72 | $32.72 | $34.33 | $34.33 | 3,066,908 |
| 2022-08-12 | $36.56 | $36.68 | $35.60 | $36.27 | $36.27 | 2,289,786 |
| 2022-08-11 | $37.04 | $38.05 | $36.24 | $37.43 | $37.43 | 2,217,461 |
| 2022-08-10 | $34.66 | $36.22 | $33.01 | $35.64 | $35.64 | 3,239,763 |
| 2022-08-09 | $35.52 | $36.16 | $34.04 | $34.85 | $34.85 | 1,697,181 |
| 2022-08-08 | $33.13 | $35.01 | $33.04 | $34.88 | $34.88 | 2,111,865 |
| 2022-08-05 | $32.01 | $34.42 | $31.98 | $32.98 | $32.98 | 2,613,074 |
| 2022-08-04 | $34.34 | $35.04 | $32.51 | $32.95 | $32.95 | 4,536,568 |
| 2022-08-03 | $37.58 | $37.82 | $34.75 | $35.00 | $35.00 | 3,023,044 |
| 2022-08-02 | $37.23 | $38.48 | $36.54 | $37.15 | $37.15 | 2,961,140 |
| 2022-08-01 | $35.83 | $36.65 | $35.09 | $36.28 | $36.28 | 2,612,216 |
| 2022-07-29 | $39.98 | $41.20 | $38.92 | $38.97 | $38.97 | 1,582,577 |
| 2022-07-28 | $39.31 | $39.44 | $37.47 | $38.14 | $38.14 | 1,925,199 |
| 2022-07-27 | $37.37 | $39.10 | $36.56 | $38.82 | $38.82 | 1,762,026 |
| 2022-07-26 | $38.11 | $38.24 | $35.99 | $36.17 | $36.17 | 1,115,168 |
| 2022-07-25 | $36.66 | $37.26 | $35.90 | $37.05 | $37.05 | 1,595,919 |
| 2022-07-22 | $36.12 | $37.34 | $35.37 | $35.48 | $35.48 | 1,625,203 |
| 2022-07-21 | $36.09 | $37.05 | $35.52 | $36.29 | $36.29 | 1,794,452 |
| 2022-07-20 | $37.77 | $38.82 | $37.16 | $38.25 | $38.25 | 1,554,645 |
| 2022-07-19 | $36.66 | $38.70 | $36.65 | $38.57 | $38.57 | 1,473,935 |
| 2022-07-18 | $37.68 | $38.17 | $37.23 | $37.42 | $37.42 | 2,246,769 |
| 2022-07-15 | $34.91 | $35.43 | $34.02 | $34.65 | $34.65 | 2,251,627 |
| 2022-07-14 | $32.44 | $34.30 | $31.02 | $33.86 | $33.86 | 3,834,158 |
| 2022-07-13 | $34.24 | $35.45 | $33.43 | $34.34 | $34.34 | 2,928,344 |
| 2022-07-12 | $35.63 | $36.14 | $33.69 | $33.94 | $33.94 | 3,596,474 |
| 2022-07-11 | $38.49 | $39.79 | $37.34 | $39.08 | $39.08 | 1,233,133 |
| 2022-07-08 | $39.33 | $39.61 | $37.84 | $39.20 | $39.20 | 2,621,350 |
| 2022-07-07 | $36.92 | $38.29 | $36.75 | $37.18 | $37.18 | 2,698,024 |
| 2022-07-06 | $34.34 | $35.06 | $32.55 | $34.60 | $34.60 | 4,066,687 |
| 2022-07-05 | $39.55 | $39.56 | $34.26 | $35.60 | $35.60 | 5,412,734 |
| 2022-07-01 | $43.45 | $43.70 | $42.17 | $42.97 | $42.97 | 1,110,886 |
| 2022-06-30 | $43.65 | $43.87 | $41.48 | $41.86 | $41.86 | 1,634,494 |
| 2022-06-29 | $47.74 | $48.32 | $44.61 | $44.61 | $44.61 | 1,665,677 |
| 2022-06-28 | $45.89 | $47.10 | $45.25 | $46.65 | $46.65 | 1,605,796 |
| 2022-06-27 | $42.96 | $44.99 | $42.06 | $44.54 | $44.54 | 1,403,151 |
| 2022-06-24 | $41.94 | $43.85 | $41.40 | $42.83 | $42.83 | 1,367,191 |
| 2022-06-23 | $43.82 | $44.05 | $40.68 | $40.72 | $40.72 | 1,918,917 |
| 2022-06-22 | $41.01 | $44.61 | $40.68 | $43.13 | $43.13 | 2,774,552 |
| 2022-06-21 | $46.91 | $47.78 | $46.06 | $46.49 | $46.49 | 1,099,685 |
| 2022-06-17 | $49.32 | $49.56 | $44.35 | $45.77 | $45.77 | 4,249,614 |
| 2022-06-16 | $49.53 | $51.61 | $47.90 | $50.54 | $50.54 | 1,857,791 |
| 2022-06-15 | $50.96 | $51.94 | $49.11 | $49.79 | $49.79 | 1,549,854 |
| 2022-06-14 | $54.33 | $55.28 | $50.23 | $51.42 | $51.42 | 1,735,251 |
| 2022-06-13 | $52.39 | $54.51 | $50.53 | $53.65 | $53.65 | 2,081,422 |
| 2022-06-10 | $53.40 | $54.00 | $51.50 | $53.39 | $53.39 | 1,778,045 |
| 2022-06-09 | $54.45 | $55.09 | $54.13 | $54.57 | $54.57 | 1,047,046 |
| 2022-06-08 | $53.64 | $55.69 | $52.97 | $55.49 | $55.49 | 1,695,448 |
| 2022-06-07 | $51.62 | $53.28 | $51.09 | $53.14 | $53.14 | 1,513,191 |
| 2022-06-06 | $51.70 | $51.83 | $50.52 | $51.08 | $51.08 | 1,113,217 |
| 2022-06-03 | $49.68 | $52.17 | $49.44 | $52.07 | $52.07 | 1,574,037 |
| 2022-06-02 | $48.34 | $50.00 | $47.84 | $49.80 | $49.80 | 1,339,250 |
| 2022-06-01 | $48.97 | $49.39 | $47.85 | $47.93 | $47.93 | 1,058,609 |
| 2022-05-31 | $50.25 | $50.56 | $46.78 | $47.80 | $47.80 | 2,049,228 |
| 2022-05-27 | $46.55 | $47.84 | $46.37 | $47.83 | $47.83 | 929,564 |
| 2022-05-26 | $45.46 | $47.40 | $45.40 | $46.95 | $46.95 | 2,063,885 |
| 2022-05-25 | $178.33 | $180.01 | $175.75 | $179.38 | $44.85 | 976,228 |
| 2022-05-24 | $177.41 | $180.65 | $174.74 | $177.53 | $44.38 | 1,208,640 |
| 2022-05-23 | $173.48 | $177.30 | $171.82 | $176.39 | $44.10 | 2,997,240 |
| 2022-05-20 | $172.82 | $175.05 | $168.88 | $174.35 | $43.59 | 1,200,352 |
| 2022-05-19 | $162.97 | $173.60 | $162.73 | $170.44 | $42.61 | 1,694,612 |
| 2022-05-18 | $177.14 | $177.35 | $163.12 | $165.87 | $41.47 | 2,063,752 |
| 2022-05-17 | $181.27 | $183.58 | $172.50 | $173.52 | $43.38 | 1,635,924 |
| 2022-05-16 | $173.86 | $182.89 | $173.58 | $181.70 | $45.43 | 2,093,996 |
| 2022-05-13 | $172.00 | $175.93 | $170.32 | $175.45 | $43.86 | 1,736,344 |
| 2022-05-12 | $164.99 | $169.00 | $163.00 | $168.18 | $42.05 | 1,470,196 |
| 2022-05-11 | $162.95 | $167.76 | $161.00 | $164.61 | $41.15 | 2,044,224 |
| 2022-05-10 | $160.51 | $161.60 | $150.45 | $151.26 | $37.82 | 2,048,580 |
| 2022-05-09 | $171.11 | $171.87 | $157.46 | $158.66 | $39.67 | 3,125,944 |
| 2022-05-06 | $178.21 | $180.73 | $172.99 | $180.11 | $45.03 | 2,182,696 |
| 2022-05-05 | $180.10 | $180.72 | $169.00 | $173.79 | $43.45 | 2,492,572 |
| 2022-05-04 | $169.33 | $174.66 | $166.98 | $172.71 | $43.18 | 4,635,460 |
| 2022-05-03 | $160.08 | $163.34 | $157.09 | $159.64 | $39.91 | 1,390,932 |
| 2022-05-02 | $154.64 | $165.57 | $152.72 | $165.36 | $41.34 | 1,811,752 |
| 2022-04-29 | $166.91 | $169.89 | $159.48 | $160.17 | $40.04 | 1,855,584 |
| 2022-04-28 | $159.00 | $164.75 | $157.36 | $164.17 | $41.04 | 1,962,548 |
| 2022-04-27 | $155.26 | $160.40 | $154.10 | $159.22 | $39.81 | 1,366,388 |
| 2022-04-26 | $157.16 | $162.00 | $153.05 | $159.82 | $39.96 | 1,875,196 |
| 2022-04-25 | $146.52 | $155.60 | $144.01 | $154.35 | $38.59 | 2,888,396 |
| 2022-04-22 | $163.57 | $165.63 | $159.82 | $159.93 | $39.98 | 1,718,092 |
| 2022-04-21 | $169.58 | $172.91 | $164.63 | $168.48 | $42.12 | 2,468,756 |
| 2022-04-20 | $166.63 | $167.81 | $159.03 | $164.55 | $41.14 | 2,174,392 |
| 2022-04-19 | $168.78 | $168.87 | $161.39 | $162.72 | $40.68 | 3,839,136 |
| 2022-04-18 | $180.22 | $183.63 | $176.69 | $178.33 | $44.58 | 2,593,940 |
| 2022-04-14 | $168.66 | $179.50 | $167.90 | $175.91 | $43.98 | 2,666,352 |
| 2022-04-13 | $168.47 | $173.81 | $163.22 | $173.05 | $43.26 | 2,780,936 |
| 2022-04-12 | $160.90 | $165.63 | $160.74 | $164.27 | $41.07 | 2,571,936 |
| 2022-04-11 | $149.64 | $153.95 | $147.69 | $152.67 | $38.17 | 2,308,440 |
| 2022-04-08 | $152.77 | $159.80 | $151.76 | $158.51 | $39.63 | 1,444,984 |
| 2022-04-07 | $154.30 | $156.24 | $147.12 | $154.83 | $38.71 | 3,019,084 |
| 2022-04-06 | $164.22 | $166.89 | $150.11 | $153.03 | $38.26 | 3,745,860 |
| 2022-04-05 | $167.81 | $169.24 | $157.47 | $158.55 | $39.64 | 2,477,524 |
| 2022-04-04 | $165.33 | $167.18 | $161.00 | $165.97 | $41.49 | 2,407,388 |
| 2022-04-01 | $152.24 | $158.00 | $151.77 | $156.50 | $39.13 | 2,763,580 |
| 2022-03-31 | $158.78 | $162.84 | $149.76 | $153.30 | $38.33 | 4,168,712 |
| 2022-03-30 | $163.12 | $165.69 | $160.81 | $163.20 | $40.80 | 2,046,232 |
| 2022-03-29 | $142.17 | $157.71 | $141.50 | $157.04 | $39.26 | 4,305,432 |
| 2022-03-28 | $158.86 | $161.80 | $147.02 | $149.19 | $37.30 | 4,628,648 |
| 2022-03-25 | $164.49 | $176.10 | $163.01 | $171.47 | $42.87 | 4,122,928 |
| 2022-03-24 | $175.51 | $175.83 | $166.75 | $168.65 | $42.16 | 3,325,952 |
| 2022-03-23 | $176.03 | $179.74 | $174.23 | $177.50 | $44.38 | 3,268,096 |
| 2022-03-22 | $167.34 | $170.50 | $162.54 | $166.53 | $41.63 | 2,875,260 |
| 2022-03-21 | $163.27 | $170.49 | $162.64 | $170.12 | $42.53 | 3,469,984 |
| 2022-03-18 | $151.93 | $154.50 | $149.67 | $153.57 | $38.39 | 2,302,180 |
| 2022-03-17 | $145.75 | $152.90 | $144.76 | $150.01 | $37.50 | 4,819,316 |
| 2022-03-16 | $140.80 | $142.40 | $130.40 | $131.69 | $32.92 | 3,401,712 |
| 2022-03-15 | $135.51 | $140.10 | $130.65 | $133.60 | $33.40 | 7,536,688 |
| 2022-03-14 | $150.05 | $150.05 | $142.57 | $146.45 | $36.61 | 5,369,868 |
| 2022-03-11 | $154.27 | $160.58 | $151.90 | $159.53 | $39.88 | 6,420,992 |
| 2022-03-10 | $158.27 | $159.61 | $144.32 | $150.67 | $37.67 | 6,456,064 |
| 2022-03-09 | $172.03 | $176.84 | $140.00 | $153.21 | $38.30 | 19,306,456 |
| 2022-03-08 | $196.77 | $205.50 | $178.00 | $193.82 | $48.46 | 16,346,164 |
| 2022-03-07 | $179.50 | $191.15 | $176.87 | $187.02 | $46.76 | 9,047,640 |
| 2022-03-04 | $167.56 | $180.00 | $165.68 | $177.38 | $44.35 | 7,801,192 |
| 2022-03-03 | $157.71 | $164.03 | $154.66 | $157.90 | $39.48 | 6,163,068 |
| 2022-03-02 | $154.25 | $162.23 | $145.00 | $158.88 | $39.72 | 8,167,812 |
| 2022-03-01 | $139.73 | $147.79 | $138.91 | $145.47 | $36.37 | 9,554,220 |
| 2022-02-28 | $129.47 | $132.23 | $127.03 | $129.44 | $32.36 | 4,329,580 |
| 2022-02-25 | $122.83 | $124.75 | $118.57 | $123.63 | $30.91 | 3,374,544 |
| 2022-02-24 | $139.80 | $140.00 | $120.83 | $125.53 | $31.38 | 7,954,112 |
| 2022-02-23 | $124.36 | $129.51 | $123.50 | $125.56 | $31.39 | 3,407,296 |
| 2022-02-22 | $127.70 | $127.99 | $121.83 | $122.85 | $30.71 | 4,112,932 |
| 2022-02-18 | $114.15 | $120.69 | $113.34 | $120.00 | $30.00 | 3,209,964 |
| 2022-02-17 | $115.45 | $118.69 | $114.72 | $117.80 | $29.45 | 2,620,624 |
| 2022-02-16 | $120.84 | $123.63 | $115.24 | $115.29 | $28.82 | 3,703,024 |
| 2022-02-15 | $117.78 | $118.45 | $115.24 | $118.00 | $29.50 | 3,899,356 |
| 2022-02-14 | $120.98 | $127.64 | $120.39 | $125.72 | $31.43 | 3,558,452 |
| 2022-02-11 | $119.29 | $125.78 | $119.05 | $123.73 | $30.93 | 3,277,560 |
| 2022-02-10 | $117.59 | $121.60 | $116.32 | $117.52 | $29.38 | 2,238,896 |
| 2022-02-09 | $117.09 | $119.08 | $116.24 | $118.39 | $29.60 | 1,859,164 |
| 2022-02-08 | $116.70 | $117.09 | $113.45 | $116.16 | $29.04 | 2,338,064 |
| 2022-02-07 | $119.79 | $121.41 | $119.30 | $120.11 | $30.03 | 1,565,648 |
| 2022-02-04 | $119.73 | $121.96 | $119.58 | $120.48 | $30.12 | 2,281,436 |
| 2022-02-03 | $110.98 | $116.80 | $110.20 | $115.88 | $28.97 | 1,950,848 |
| 2022-02-02 | $113.18 | $113.43 | $109.71 | $112.48 | $28.12 | 1,519,888 |
| 2022-02-01 | $110.10 | $113.10 | $109.10 | $112.24 | $28.06 | 1,436,340 |
| 2022-01-31 | $111.46 | $112.25 | $108.57 | $112.09 | $28.02 | 1,225,312 |
| 2022-01-28 | $112.93 | $114.10 | $108.81 | $110.65 | $27.66 | 1,680,788 |
| 2022-01-27 | $113.20 | $113.25 | $108.60 | $110.31 | $27.58 | 1,910,296 |
| 2022-01-26 | $109.96 | $112.63 | $108.77 | $109.68 | $27.42 | 2,134,692 |
| 2022-01-25 | $104.06 | $108.18 | $103.91 | $107.28 | $26.82 | 1,649,928 |
| 2022-01-24 | $104.18 | $105.14 | $100.27 | $104.69 | $26.17 | 4,179,264 |
| 2022-01-21 | $107.41 | $108.66 | $104.67 | $107.12 | $26.78 | 3,143,696 |
| 2022-01-20 | $108.41 | $111.70 | $106.47 | $106.66 | $26.67 | 2,314,964 |
| 2022-01-19 | $108.74 | $110.70 | $107.53 | $107.84 | $26.96 | 2,442,984 |
| 2022-01-18 | $105.78 | $107.99 | $104.95 | $107.59 | $26.90 | 2,742,352 |
| 2022-01-14 | $101.50 | $104.50 | $101.37 | $104.08 | $26.02 | 2,911,108 |
| 2022-01-13 | $101.20 | $101.70 | $98.46 | $98.62 | $24.66 | 1,876,096 |
| 2022-01-12 | $99.08 | $101.57 | $99.00 | $100.59 | $25.15 | 3,184,156 |
| 2022-01-11 | $94.60 | $98.78 | $93.39 | $98.30 | $24.58 | 2,800,792 |
| 2022-01-10 | $93.73 | $94.35 | $91.12 | $92.15 | $23.04 | 1,866,544 |
| 2022-01-07 | $94.71 | $95.07 | $92.90 | $93.81 | $23.45 | 1,541,352 |
| 2022-01-06 | $95.00 | $95.69 | $93.68 | $94.40 | $23.60 | 2,262,908 |
| 2022-01-05 | $92.65 | $93.49 | $90.11 | $90.17 | $22.54 | 2,657,856 |
| 2022-01-04 | $90.14 | $92.34 | $89.85 | $90.91 | $22.73 | 1,945,404 |
| 2022-01-03 | $85.75 | $89.44 | $85.60 | $88.66 | $22.17 | 2,435,840 |
| 2021-12-31 | $88.60 | $89.46 | $85.80 | $86.78 | $21.70 | 1,417,332 |
| 2021-12-30 | $89.96 | $91.17 | $89.00 | $89.15 | $22.29 | 1,358,472 |
| 2021-12-29 | $87.31 | $90.88 | $86.86 | $89.08 | $22.27 | 2,216,840 |
| 2021-12-28 | $88.29 | $89.24 | $87.35 | $87.75 | $21.94 | 1,555,244 |
| 2021-12-27 | $82.57 | $87.74 | $82.06 | $87.20 | $21.80 | 2,451,568 |
| 2021-12-23 | $81.11 | $83.32 | $80.67 | $82.98 | $20.75 | 1,825,852 |
| 2021-12-22 | $78.04 | $81.08 | $77.55 | $80.98 | $20.25 | 2,031,736 |
| 2021-12-21 | $76.73 | $78.86 | $75.93 | $78.69 | $19.67 | 2,649,816 |
| 2021-12-20 | $71.55 | $74.18 | $68.50 | $74.02 | $18.51 | 5,342,408 |
| 2021-12-17 | $78.13 | $78.43 | $75.28 | $76.39 | $19.10 | 1,794,568 |
| 2021-12-16 | $79.25 | $81.61 | $78.31 | $79.84 | $19.96 | 1,847,788 |
| 2021-12-15 | $76.69 | $79.62 | $75.47 | $79.32 | $19.83 | 2,308,932 |
| 2021-12-14 | $77.18 | $78.40 | $75.80 | $77.48 | $19.37 | 1,970,552 |
| 2021-12-13 | $79.45 | $81.15 | $78.54 | $79.16 | $19.79 | 1,552,836 |
| 2021-12-10 | $79.92 | $81.00 | $78.67 | $80.74 | $20.19 | 1,802,252 |
| 2021-12-09 | $80.64 | $81.00 | $77.77 | $77.88 | $19.47 | 1,814,648 |
| 2021-12-08 | $79.98 | $82.53 | $79.83 | $82.02 | $20.51 | 1,922,344 |
| 2021-12-07 | $78.52 | $81.93 | $78.43 | $79.42 | $19.86 | 4,857,356 |
| 2021-12-06 | $72.22 | $76.88 | $71.50 | $76.22 | $19.06 | 4,686,620 |
| 2021-12-03 | $73.77 | $74.30 | $68.12 | $69.46 | $17.37 | 4,570,612 |
| 2021-12-02 | $65.04 | $70.65 | $64.02 | $69.83 | $17.46 | 5,779,332 |
| 2021-12-01 | $71.76 | $72.96 | $65.89 | $66.51 | $16.63 | 6,954,240 |
| 2021-11-30 | $71.03 | $72.15 | $64.40 | $68.51 | $17.13 | 13,076,004 |
| 2021-11-29 | $80.14 | $80.67 | $73.78 | $75.27 | $18.82 | 7,224,860 |
| 2021-11-26 | $82.73 | $82.81 | $70.50 | $73.48 | $18.37 | 10,862,076 |
| 2021-11-24 | $93.72 | $95.58 | $93.67 | $94.07 | $23.52 | 1,376,612 |
| 2021-11-23 | $92.42 | $95.24 | $92.42 | $95.03 | $23.76 | 2,657,388 |
| 2021-11-22 | $87.65 | $90.56 | $87.47 | $89.24 | $22.31 | 1,869,640 |
| 2021-11-19 | $90.35 | $90.75 | $86.25 | $86.87 | $21.72 | 2,568,032 |
| 2021-11-18 | $92.00 | $93.00 | $90.25 | $92.42 | $23.11 | 2,880,396 |
| 2021-11-17 | $93.24 | $93.37 | $88.87 | $90.68 | $22.67 | 2,638,824 |
| 2021-11-16 | $93.70 | $95.15 | $92.65 | $94.23 | $23.56 | 1,258,800 |
| 2021-11-15 | $91.65 | $93.90 | $90.96 | $93.64 | $23.41 | 2,230,424 |
| 2021-11-12 | $92.96 | $94.40 | $92.38 | $93.48 | $23.37 | 1,825,580 |
| 2021-11-11 | $95.01 | $96.12 | $93.05 | $94.29 | $23.57 | 1,419,944 |
| 2021-11-10 | $99.14 | $99.89 | $93.41 | $94.65 | $23.66 | 3,026,212 |
| 2021-11-09 | $97.89 | $99.75 | $97.00 | $99.65 | $24.91 | 1,868,672 |
| 2021-11-08 | $95.97 | $97.79 | $95.90 | $97.63 | $24.41 | 1,310,208 |
| 2021-11-05 | $93.07 | $96.38 | $91.72 | $95.70 | $23.93 | 2,820,372 |
| 2021-11-04 | $97.19 | $97.53 | $89.47 | $90.47 | $22.62 | 4,171,412 |
| 2021-11-03 | $93.65 | $94.74 | $90.45 | $91.11 | $22.78 | 4,234,012 |
| 2021-11-02 | $97.00 | $98.36 | $96.33 | $97.84 | $24.46 | 806,740 |
| 2021-11-01 | $98.84 | $99.10 | $97.50 | $97.60 | $24.40 | 1,032,040 |
| 2021-10-29 | $96.00 | $97.52 | $94.65 | $96.49 | $24.12 | 1,579,380 |
| 2021-10-28 | $96.18 | $97.81 | $94.61 | $97.80 | $24.45 | 1,831,332 |
| 2021-10-27 | $98.57 | $100.20 | $96.34 | $96.37 | $24.09 | 2,641,004 |
| 2021-10-26 | $100.27 | $101.72 | $99.67 | $101.11 | $25.28 | 1,347,680 |
| 2021-10-25 | $100.72 | $101.55 | $99.26 | $99.43 | $24.86 | 1,877,372 |
| 2021-10-22 | $98.97 | $99.67 | $97.19 | $99.67 | $24.92 | 1,823,348 |
| 2021-10-21 | $99.21 | $100.00 | $95.14 | $98.31 | $24.58 | 3,652,588 |
| 2021-10-20 | $97.58 | $101.43 | $97.00 | $101.18 | $25.30 | 2,739,636 |
| 2021-10-19 | $97.35 | $100.33 | $96.63 | $98.79 | $24.70 | 1,779,848 |
| 2021-10-18 | $100.04 | $100.65 | $96.88 | $97.58 | $24.40 | 2,311,972 |
| 2021-10-15 | $98.90 | $99.45 | $97.57 | $98.31 | $24.58 | 1,515,016 |
| 2021-10-14 | $97.27 | $97.80 | $95.64 | $97.59 | $24.40 | 1,870,660 |
| 2021-10-13 | $93.91 | $96.53 | $93.04 | $95.85 | $23.96 | 2,683,128 |
| 2021-10-12 | $95.91 | $97.10 | $94.33 | $95.44 | $23.86 | 1,534,696 |
| 2021-10-11 | $96.05 | $96.94 | $95.28 | $95.42 | $23.86 | 1,899,176 |
| 2021-10-08 | $94.22 | $95.06 | $91.87 | $92.96 | $23.24 | 2,179,460 |
| 2021-10-07 | $88.79 | $93.02 | $87.95 | $92.97 | $23.24 | 2,480,812 |
| 2021-10-06 | $91.17 | $91.18 | $88.71 | $89.19 | $22.30 | 3,146,464 |
| 2021-10-05 | $92.79 | $94.15 | $92.32 | $94.00 | $23.50 | 2,492,248 |
| 2021-10-04 | $89.24 | $92.25 | $89.24 | $90.43 | $22.61 | 2,792,312 |
| 2021-10-01 | $84.62 | $87.11 | $83.93 | $86.60 | $21.65 | 2,237,912 |
| 2021-09-30 | $81.90 | $86.64 | $80.76 | $84.22 | $21.06 | 5,587,656 |
| 2021-09-29 | $84.25 | $85.99 | $83.27 | $83.67 | $20.92 | 1,497,656 |
| 2021-09-28 | $87.07 | $87.25 | $83.23 | $83.77 | $20.94 | 3,583,932 |
| 2021-09-27 | $84.87 | $85.75 | $84.48 | $85.23 | $21.31 | 3,557,892 |
| 2021-09-24 | $80.29 | $82.25 | $80.29 | $81.75 | $20.44 | 2,966,512 |
| 2021-09-23 | $78.74 | $80.86 | $78.67 | $80.55 | $20.14 | 3,147,212 |
| 2021-09-22 | $77.39 | $78.66 | $76.87 | $77.97 | $19.49 | 1,731,256 |
| 2021-09-21 | $75.72 | $75.83 | $73.19 | $75.48 | $18.87 | 1,732,976 |
| 2021-09-20 | $75.41 | $76.10 | $73.32 | $75.46 | $18.87 | 2,750,152 |
| 2021-09-17 | $77.57 | $78.13 | $76.46 | $77.60 | $19.40 | 2,011,812 |
| 2021-09-16 | $78.45 | $79.30 | $76.92 | $78.83 | $19.71 | 2,092,080 |
| 2021-09-15 | $78.49 | $80.16 | $78.43 | $78.76 | $19.69 | 5,333,176 |
| 2021-09-14 | $76.82 | $76.89 | $74.75 | $75.37 | $18.84 | 1,876,172 |
| 2021-09-13 | $75.88 | $76.67 | $75.15 | $76.04 | $19.01 | 2,626,704 |
| 2021-09-10 | $74.69 | $74.80 | $73.84 | $74.23 | $18.56 | 2,523,420 |
| 2021-09-09 | $71.28 | $74.18 | $70.30 | $71.15 | $17.79 | 3,887,536 |
| 2021-09-08 | $74.38 | $74.43 | $72.85 | $73.48 | $18.37 | 2,038,196 |
| 2021-09-07 | $71.99 | $73.19 | $71.45 | $72.15 | $18.04 | 2,164,648 |
| 2021-09-03 | $74.71 | $75.53 | $73.71 | $74.04 | $18.51 | 2,099,576 |
| 2021-09-02 | $74.91 | $76.37 | $74.64 | $74.71 | $18.68 | 4,571,452 |
| 2021-09-01 | $69.99 | $72.57 | $69.50 | $71.70 | $17.93 | 3,678,856 |
| 2021-08-31 | $72.36 | $73.30 | $71.76 | $72.00 | $18.00 | 1,913,288 |
| 2021-08-30 | $72.28 | $73.54 | $71.40 | $72.95 | $18.24 | 2,838,064 |
| 2021-08-27 | $71.83 | $72.59 | $71.58 | $72.29 | $18.07 | 2,970,996 |
| 2021-08-26 | $69.61 | $71.21 | $68.78 | $70.31 | $17.58 | 3,273,756 |
| 2021-08-25 | $69.90 | $71.80 | $69.20 | $71.26 | $17.82 | 3,056,852 |
| 2021-08-24 | $67.95 | $70.26 | $67.88 | $70.06 | $17.52 | 4,219,108 |
| 2021-08-23 | $64.35 | $66.52 | $64.30 | $65.61 | $16.40 | 5,562,672 |
| 2021-08-20 | $60.38 | $61.55 | $59.07 | $59.09 | $14.77 | 5,473,376 |
| 2021-08-19 | $61.53 | $63.16 | $60.10 | $62.84 | $15.71 | 7,125,572 |
| 2021-08-18 | $68.49 | $68.77 | $64.39 | $64.56 | $16.14 | 4,509,160 |
| 2021-08-17 | $68.28 | $69.81 | $67.40 | $68.06 | $17.02 | 2,168,760 |
| 2021-08-16 | $67.45 | $70.06 | $66.16 | $69.45 | $17.36 | 3,244,780 |
| 2021-08-13 | $72.57 | $72.90 | $70.20 | $70.57 | $17.64 | 2,058,264 |
| 2021-08-12 | $72.68 | $73.17 | $71.35 | $72.53 | $18.13 | 2,091,808 |
| 2021-08-11 | $69.88 | $73.18 | $69.03 | $73.15 | $18.29 | 3,109,648 |
| 2021-08-10 | $69.21 | $72.10 | $69.07 | $71.26 | $17.82 | 3,007,080 |
| 2021-08-09 | $67.81 | $68.41 | $66.07 | $68.21 | $17.05 | 4,774,340 |
| 2021-08-06 | $73.53 | $73.78 | $70.34 | $71.03 | $17.76 | 3,601,768 |
| 2021-08-05 | $70.28 | $72.53 | $70.21 | $72.41 | $18.10 | 2,493,088 |
| 2021-08-04 | $70.83 | $72.50 | $69.67 | $69.73 | $17.43 | 5,991,360 |
| 2021-08-03 | $72.24 | $74.71 | $71.54 | $74.45 | $18.61 | 3,474,592 |
| 2021-08-02 | $79.05 | $79.28 | $73.60 | $75.34 | $18.84 | 4,692,516 |
| 2021-07-30 | $80.08 | $81.05 | $79.31 | $79.91 | $19.98 | 2,066,196 |
| 2021-07-29 | $78.65 | $80.12 | $78.30 | $79.91 | $19.98 | 2,051,072 |
| 2021-07-28 | $76.93 | $77.86 | $76.36 | $77.07 | $19.27 | 1,496,080 |
| 2021-07-27 | $76.77 | $77.12 | $75.11 | $76.39 | $19.10 | 2,289,456 |
| 2021-07-26 | $75.67 | $77.05 | $74.93 | $76.92 | $19.23 | 2,265,548 |
| 2021-07-23 | $75.55 | $76.45 | $74.92 | $76.31 | $19.08 | 1,569,748 |
| 2021-07-22 | $73.95 | $76.10 | $72.92 | $75.32 | $18.83 | 2,740,984 |
| 2021-07-21 | $70.24 | $73.32 | $70.24 | $72.83 | $18.21 | 4,592,444 |
| 2021-07-20 | $65.51 | $68.07 | $63.82 | $67.80 | $16.95 | 4,234,312 |
| 2021-07-19 | $71.38 | $71.47 | $64.58 | $65.99 | $16.50 | 9,446,828 |
| 2021-07-16 | $76.80 | $77.29 | $73.68 | $75.92 | $18.98 | 3,176,304 |
| 2021-07-15 | $75.84 | $77.70 | $75.50 | $75.65 | $18.91 | 2,149,780 |
| 2021-07-14 | $81.97 | $82.11 | $76.14 | $77.53 | $19.38 | 3,689,824 |
| 2021-07-13 | $80.03 | $82.32 | $79.34 | $82.00 | $20.50 | 2,948,920 |
| 2021-07-12 | $78.06 | $79.50 | $77.04 | $79.24 | $19.81 | 1,689,568 |
| 2021-07-09 | $78.22 | $79.83 | $78.05 | $79.44 | $19.86 | 2,379,012 |
| 2021-07-08 | $74.40 | $76.79 | $73.30 | $76.78 | $19.20 | 2,933,244 |
| 2021-07-07 | $77.92 | $78.70 | $72.87 | $74.11 | $18.53 | 5,000,116 |
| 2021-07-06 | $80.30 | $80.42 | $76.05 | $77.94 | $19.49 | 4,964,160 |
| 2021-07-02 | $79.96 | $81.68 | $79.32 | $81.40 | $20.35 | 2,043,912 |
| 2021-07-01 | $82.06 | $82.59 | $79.66 | $80.30 | $20.08 | 3,621,436 |
| 2021-06-30 | $78.50 | $79.83 | $77.57 | $78.23 | $19.56 | 2,399,720 |
| 2021-06-29 | $78.60 | $79.18 | $77.20 | $78.40 | $19.60 | 1,788,264 |
| 2021-06-28 | $78.89 | $78.94 | $76.88 | $77.40 | $19.35 | 2,402,636 |
| 2021-06-25 | $78.77 | $79.63 | $76.95 | $79.47 | $19.87 | 1,745,980 |
| 2021-06-24 | $77.00 | $78.45 | $76.79 | $78.29 | $19.57 | 1,737,900 |
| 2021-06-23 | $78.85 | $79.25 | $77.37 | $77.84 | $19.46 | 2,490,152 |
| 2021-06-22 | $76.33 | $77.26 | $75.82 | $76.80 | $19.20 | 1,943,364 |
| 2021-06-21 | $73.80 | $76.54 | $73.55 | $76.40 | $19.10 | 2,840,060 |
| 2021-06-18 | $72.22 | $74.50 | $72.22 | $73.55 | $18.39 | 2,150,132 |
| 2021-06-17 | $75.47 | $75.69 | $70.64 | $72.77 | $18.19 | 4,525,988 |
| 2021-06-16 | $75.37 | $77.05 | $75.05 | $75.10 | $18.78 | 3,455,512 |
| 2021-06-15 | $74.83 | $75.75 | $74.70 | $75.74 | $18.94 | 2,165,540 |
| 2021-06-14 | $74.00 | $74.65 | $73.19 | $73.80 | $18.45 | 1,846,904 |
| 2021-06-11 | $72.77 | $73.53 | $72.65 | $73.04 | $18.26 | 1,464,488 |
| 2021-06-10 | $73.05 | $73.53 | $69.81 | $72.55 | $18.14 | 3,208,348 |
| 2021-06-09 | $72.99 | $73.29 | $71.38 | $71.86 | $17.97 | 1,842,480 |
| 2021-06-08 | $70.46 | $72.72 | $69.60 | $72.66 | $18.17 | 2,980,584 |
| 2021-06-07 | $71.02 | $71.60 | $70.37 | $70.97 | $17.74 | 1,450,440 |
| 2021-06-04 | $71.26 | $71.39 | $70.08 | $70.78 | $17.70 | 1,688,004 |
| 2021-06-03 | $70.26 | $70.39 | $68.65 | $70.03 | $17.51 | 2,999,540 |
| 2021-06-02 | $68.90 | $70.04 | $68.32 | $69.79 | $17.45 | 2,635,552 |
| 2021-06-01 | $68.90 | $69.88 | $67.19 | $68.24 | $17.06 | 4,675,720 |
| 2021-05-28 | $66.70 | $66.97 | $64.85 | $65.66 | $16.42 | 2,604,000 |
| 2021-05-27 | $65.11 | $66.29 | $64.73 | $66.00 | $16.50 | 3,741,952 |
| 2021-05-26 | $63.90 | $65.39 | $63.60 | $65.18 | $16.30 | 2,677,948 |
| 2021-05-25 | $64.70 | $65.34 | $64.01 | $64.38 | $16.10 | 2,835,704 |
| 2021-05-24 | $62.77 | $65.00 | $62.28 | $64.61 | $16.15 | 4,067,220 |
| 2021-05-21 | $60.65 | $61.35 | $60.20 | $61.22 | $15.31 | 3,646,960 |
| 2021-05-20 | $60.03 | $60.28 | $57.63 | $57.89 | $14.47 | 4,669,504 |
| 2021-05-19 | $61.27 | $61.27 | $57.87 | $60.46 | $15.12 | 8,204,060 |
| 2021-05-18 | $65.24 | $65.93 | $61.89 | $64.42 | $16.11 | 6,158,520 |
| 2021-05-17 | $64.56 | $65.90 | $64.46 | $65.87 | $16.47 | 3,112,252 |
| 2021-05-14 | $63.57 | $64.32 | $63.28 | $64.10 | $16.03 | 3,304,628 |
| 2021-05-13 | $62.37 | $63.70 | $60.55 | $61.89 | $15.47 | 6,254,520 |
| 2021-05-12 | $65.54 | $67.29 | $65.54 | $65.94 | $16.49 | 5,108,408 |
| 2021-05-11 | $62.33 | $65.09 | $62.26 | $64.92 | $16.23 | 3,942,340 |
| 2021-05-10 | $64.82 | $64.92 | $62.17 | $63.80 | $15.95 | 4,406,120 |
| 2021-05-07 | $62.44 | $63.90 | $62.05 | $63.53 | $15.88 | 3,338,972 |
| 2021-05-06 | $64.29 | $64.37 | $62.53 | $63.32 | $15.83 | 2,783,384 |
| 2021-05-05 | $65.19 | $65.27 | $63.01 | $63.68 | $15.92 | 2,215,860 |
| 2021-05-04 | $63.84 | $64.27 | $62.77 | $64.20 | $16.05 | 4,573,056 |
| 2021-05-03 | $60.58 | $61.90 | $60.50 | $61.67 | $15.42 | 4,180,624 |
| 2021-04-30 | $60.14 | $60.53 | $59.27 | $59.82 | $14.96 | 3,538,432 |
| 2021-04-29 | $63.07 | $63.34 | $61.43 | $62.38 | $15.60 | 4,201,068 |
| 2021-04-28 | $60.49 | $61.71 | $60.23 | $60.71 | $15.18 | 5,024,480 |
| 2021-04-27 | $58.74 | $59.88 | $58.19 | $59.66 | $14.92 | 3,232,944 |
| 2021-04-26 | $56.39 | $58.20 | $56.29 | $57.67 | $14.42 | 3,076,148 |
| 2021-04-23 | $56.57 | $58.37 | $56.45 | $58.02 | $14.51 | 2,035,384 |
| 2021-04-22 | $57.50 | $57.51 | $55.84 | $57.02 | $14.26 | 3,429,024 |
| 2021-04-21 | $55.94 | $57.88 | $55.85 | $56.12 | $14.03 | 4,829,740 |
| 2021-04-20 | $59.98 | $60.13 | $56.61 | $58.24 | $14.56 | 3,727,484 |
| 2021-04-19 | $59.84 | $60.47 | $59.36 | $59.87 | $14.97 | 2,884,084 |
| 2021-04-16 | $60.23 | $60.29 | $59.26 | $59.63 | $14.91 | 2,992,684 |
| 2021-04-15 | $59.63 | $60.43 | $59.11 | $59.96 | $14.99 | 4,201,416 |
| 2021-04-14 | $57.71 | $60.45 | $57.31 | $59.66 | $14.92 | 6,658,288 |
| 2021-04-13 | $55.52 | $55.97 | $55.25 | $55.80 | $13.95 | 3,491,304 |
| 2021-04-12 | $55.26 | $55.90 | $54.05 | $54.45 | $13.61 | 3,876,024 |
| 2021-04-09 | $53.45 | $54.07 | $53.20 | $53.68 | $13.42 | 2,020,772 |
| 2021-04-08 | $53.59 | $54.29 | $52.69 | $53.90 | $13.48 | 3,866,356 |
| 2021-04-07 | $53.67 | $54.89 | $52.18 | $54.40 | $13.60 | 5,101,480 |
| 2021-04-06 | $54.91 | $56.32 | $53.78 | $54.10 | $13.53 | 7,071,320 |
| 2021-04-05 | $55.08 | $55.28 | $50.90 | $52.93 | $13.23 | 8,526,556 |
| 2021-04-01 | $55.37 | $57.22 | $52.80 | $56.55 | $14.14 | 7,729,680 |
| 2021-03-31 | $53.91 | $55.71 | $52.10 | $52.85 | $13.21 | 6,722,144 |
| 2021-03-30 | $54.29 | $55.46 | $53.95 | $54.35 | $13.59 | 4,057,016 |
| 2021-03-29 | $54.71 | $56.23 | $53.90 | $56.15 | $14.04 | 4,793,092 |
| 2021-03-26 | $55.00 | $56.15 | $54.65 | $55.49 | $13.87 | 5,810,072 |
| 2021-03-25 | $53.06 | $53.40 | $50.22 | $51.57 | $12.89 | 8,471,528 |
| 2021-03-24 | $53.83 | $56.29 | $53.54 | $55.44 | $13.86 | 7,354,788 |
| 2021-03-23 | $52.76 | $54.37 | $50.46 | $50.91 | $12.73 | 9,956,784 |
| 2021-03-22 | $56.81 | $57.31 | $55.86 | $56.17 | $14.04 | 3,556,568 |
| 2021-03-19 | $54.18 | $56.84 | $52.87 | $56.32 | $14.08 | 6,679,800 |
| 2021-03-18 | $59.78 | $59.98 | $51.31 | $53.30 | $13.33 | 15,908,544 |
| 2021-03-17 | $61.32 | $62.00 | $60.29 | $61.66 | $15.42 | 3,269,604 |
| 2021-03-16 | $60.81 | $62.17 | $60.16 | $61.59 | $15.40 | 3,664,864 |
| 2021-03-15 | $61.63 | $62.68 | $60.45 | $62.46 | $15.62 | 5,395,844 |
| 2021-03-12 | $62.66 | $63.35 | $62.30 | $62.68 | $15.67 | 3,680,288 |
| 2021-03-11 | $61.65 | $63.35 | $61.15 | $63.23 | $15.81 | 5,216,344 |
| 2021-03-10 | $60.00 | $61.26 | $58.85 | $61.06 | $15.27 | 5,033,136 |
| 2021-03-09 | $61.27 | $61.47 | $59.48 | $59.59 | $14.90 | 6,244,324 |
| 2021-03-08 | $61.87 | $62.30 | $60.22 | $60.53 | $15.13 | 7,854,568 |
| 2021-03-05 | $61.69 | $62.79 | $61.30 | $62.73 | $15.68 | 7,111,172 |
| 2021-03-04 | $56.43 | $60.15 | $55.50 | $59.20 | $14.80 | 10,950,868 |
| 2021-03-03 | $54.25 | $56.05 | $53.31 | $54.69 | $13.67 | 5,578,244 |
| 2021-03-02 | $54.42 | $54.71 | $52.11 | $52.15 | $13.04 | 5,355,932 |
| 2021-03-01 | $55.37 | $56.12 | $52.69 | $53.42 | $13.36 | 6,657,080 |
| 2021-02-26 | $57.55 | $57.59 | $54.80 | $55.33 | $13.83 | 5,761,016 |
| 2021-02-25 | $58.18 | $59.33 | $57.75 | $58.52 | $14.63 | 7,149,388 |
| 2021-02-24 | $56.99 | $58.80 | $56.71 | $58.65 | $14.66 | 8,455,256 |
| 2021-02-23 | $55.01 | $56.57 | $53.90 | $56.31 | $14.08 | 9,464,548 |
| 2021-02-22 | $53.51 | $55.66 | $53.51 | $55.29 | $13.82 | 8,427,656 |
| 2021-02-19 | $52.77 | $53.35 | $50.89 | $51.24 | $12.81 | 7,027,404 |
| 2021-02-18 | $54.82 | $54.92 | $52.29 | $52.70 | $13.18 | 8,244,060 |
| 2021-02-17 | $52.73 | $54.45 | $52.37 | $54.34 | $13.59 | 8,292,416 |
| 2021-02-16 | $52.53 | $53.26 | $52.17 | $53.20 | $13.30 | 8,105,608 |
| 2021-02-12 | $49.60 | $52.18 | $49.53 | $51.84 | $12.96 | 10,650,924 |
| 2021-02-11 | $50.40 | $50.48 | $49.23 | $49.43 | $12.36 | 7,530,608 |
| 2021-02-10 | $50.15 | $50.68 | $49.55 | $50.18 | $12.55 | 9,993,736 |
| 2021-02-09 | $48.86 | $50.04 | $48.38 | $49.93 | $12.48 | 9,030,780 |
| 2021-02-08 | $48.21 | $49.44 | $48.21 | $49.35 | $12.34 | 7,076,736 |
| 2021-02-05 | $47.87 | $48.01 | $46.96 | $47.53 | $11.88 | 7,991,564 |
| 2021-02-04 | $46.20 | $46.94 | $45.21 | $46.61 | $11.65 | 7,915,380 |
| 2021-02-03 | $45.17 | $46.50 | $45.15 | $45.77 | $11.44 | 10,854,536 |
| 2021-02-02 | $44.80 | $44.81 | $44.07 | $44.31 | $11.08 | 7,269,500 |
| 2021-02-01 | $41.91 | $42.85 | $40.76 | $42.68 | $10.67 | 9,271,244 |
| 2021-01-29 | $41.65 | $41.90 | $40.43 | $40.59 | $10.15 | 7,302,092 |
| 2021-01-28 | $42.27 | $42.45 | $40.69 | $40.73 | $10.18 | 7,101,960 |
| 2021-01-27 | $41.17 | $42.28 | $40.24 | $41.30 | $10.33 | 7,332,968 |
| 2021-01-26 | $41.80 | $42.03 | $41.08 | $41.20 | $10.30 | 4,410,880 |
| 2021-01-25 | $40.43 | $41.70 | $40.26 | $41.55 | $10.39 | 6,273,372 |
| 2021-01-22 | $40.09 | $41.62 | $40.00 | $40.76 | $10.19 | 8,454,708 |
| 2021-01-21 | $42.17 | $42.52 | $41.70 | $42.01 | $10.50 | 4,301,288 |
| 2021-01-20 | $42.89 | $42.96 | $41.77 | $41.96 | $10.49 | 6,224,292 |
| 2021-01-19 | $41.92 | $42.28 | $41.46 | $41.97 | $10.49 | 6,857,384 |
| 2021-01-15 | $41.95 | $42.18 | $40.57 | $41.15 | $10.29 | 10,291,408 |
| 2021-01-14 | $41.99 | $43.30 | $41.76 | $43.17 | $10.79 | 6,654,316 |
| 2021-01-13 | $42.05 | $42.80 | $41.69 | $42.18 | $10.55 | 6,622,632 |
| 2021-01-12 | $41.82 | $42.59 | $41.62 | $42.34 | $10.59 | 7,873,856 |
| 2021-01-11 | $39.96 | $41.18 | $39.82 | $40.88 | $10.22 | 7,396,180 |
| 2021-01-08 | $40.13 | $41.34 | $39.74 | $41.19 | $10.30 | 9,293,092 |
| 2021-01-07 | $38.95 | $39.36 | $38.77 | $39.28 | $9.82 | 10,457,020 |
| 2021-01-06 | $38.08 | $39.12 | $37.23 | $38.31 | $9.58 | 14,151,780 |
| 2021-01-05 | $37.12 | $38.59 | $37.12 | $38.11 | $9.53 | 22,842,960 |
| 2021-01-04 | $36.34 | $36.94 | $34.72 | $35.00 | $8.75 | 19,034,608 |
| 2020-12-31 | $35.70 | $36.44 | $35.47 | $36.27 | $9.07 | 6,795,636 |
| 2020-12-30 | $35.49 | $36.77 | $35.42 | $36.06 | $9.02 | 9,371,880 |
| 2020-12-29 | $36.25 | $36.32 | $35.64 | $35.89 | $8.97 | 6,461,088 |
| 2020-12-28 | $36.11 | $36.46 | $35.33 | $35.51 | $8.88 | 10,163,400 |
| 2020-12-24 | $35.56 | $36.15 | $35.40 | $36.13 | $9.03 | 4,099,188 |
| 2020-12-23 | $34.94 | $36.45 | $34.92 | $35.82 | $8.96 | 12,182,364 |
| 2020-12-22 | $34.84 | $35.22 | $34.26 | $34.42 | $8.61 | 12,845,316 |
| 2020-12-21 | $34.56 | $36.01 | $34.42 | $35.54 | $8.89 | 22,465,824 |
| 2020-12-18 | $37.07 | $37.76 | $36.91 | $37.40 | $9.35 | 11,204,180 |
| 2020-12-17 | $36.39 | $36.80 | $36.20 | $36.68 | $9.17 | 9,130,688 |
| 2020-12-16 | $35.37 | $35.92 | $34.91 | $35.80 | $8.95 | 12,146,924 |
| 2020-12-15 | $34.87 | $35.48 | $34.71 | $35.32 | $8.83 | 10,486,444 |
| 2020-12-14 | $34.53 | $34.69 | $32.95 | $34.55 | $8.64 | 14,520,476 |
| 2020-12-11 | $34.30 | $34.46 | $33.71 | $34.04 | $8.51 | 7,837,120 |
| 2020-12-10 | $33.96 | $35.50 | $33.91 | $34.41 | $8.60 | 16,694,020 |
| 2020-12-09 | $33.43 | $33.60 | $32.12 | $32.89 | $8.22 | 14,382,756 |
| 2020-12-08 | $32.70 | $33.18 | $32.35 | $33.03 | $8.26 | 9,267,800 |
| 2020-12-07 | $33.08 | $33.90 | $32.84 | $32.99 | $8.25 | 11,901,028 |
| 2020-12-04 | $32.69 | $33.56 | $32.66 | $33.19 | $8.30 | 12,247,068 |
| 2020-12-03 | $31.90 | $32.77 | $31.73 | $32.48 | $8.12 | 14,734,952 |
| 2020-12-02 | $31.49 | $33.00 | $31.47 | $32.13 | $8.03 | 14,936,604 |
| 2020-12-01 | $32.12 | $32.20 | $30.99 | $31.48 | $7.87 | 10,320,900 |
| 2020-11-30 | $32.54 | $32.82 | $31.62 | $32.20 | $8.05 | 16,267,824 |
| 2020-11-27 | $32.64 | $33.05 | $32.41 | $32.78 | $8.20 | 7,326,324 |
| 2020-11-25 | $32.98 | $33.56 | $32.38 | $33.04 | $8.26 | 18,115,056 |
| 2020-11-24 | $30.90 | $32.40 | $30.87 | $31.95 | $7.99 | 21,147,604 |
| 2020-11-23 | $29.80 | $30.02 | $29.47 | $29.51 | $7.38 | 14,567,616 |
| 2020-11-20 | $28.62 | $29.33 | $28.60 | $29.17 | $7.29 | 15,354,196 |
| 2020-11-19 | $28.66 | $28.99 | $28.28 | $28.85 | $7.21 | 11,649,148 |
| 2020-11-18 | $28.91 | $29.43 | $28.68 | $28.76 | $7.19 | 18,029,744 |
| 2020-11-17 | $27.98 | $28.78 | $27.79 | $28.56 | $7.14 | 14,642,104 |
| 2020-11-16 | $28.98 | $29.06 | $28.13 | $28.39 | $7.10 | 16,650,980 |
| 2020-11-13 | $27.98 | $28.07 | $27.11 | $27.27 | $6.82 | 14,002,816 |
| 2020-11-12 | $29.24 | $29.64 | $28.18 | $28.24 | $7.06 | 19,473,424 |
| 2020-11-11 | $30.08 | $30.18 | $28.73 | $28.97 | $7.24 | 19,474,536 |
| 2020-11-10 | $28.29 | $28.77 | $27.87 | $28.64 | $7.16 | 32,088,688 |
| 2020-11-09 | $28.17 | $28.57 | $27.26 | $27.32 | $6.83 | 44,674,876 |
| 2020-11-06 | $25.32 | $25.38 | $24.17 | $24.65 | $6.16 | 20,819,008 |
| 2020-11-05 | $26.33 | $26.81 | $25.72 | $25.87 | $6.47 | 18,836,976 |
| 2020-11-04 | $25.80 | $26.72 | $25.08 | $26.41 | $6.60 | 22,816,704 |
| 2020-11-03 | $25.58 | $25.66 | $24.69 | $25.18 | $6.30 | 19,500,248 |
| 2020-11-02 | $22.64 | $24.52 | $22.62 | $24.46 | $6.12 | 24,072,820 |
| 2020-10-30 | $22.62 | $22.91 | $22.13 | $22.68 | $5.67 | 16,315,784 |
| 2020-10-29 | $22.02 | $23.30 | $21.73 | $23.09 | $5.77 | 30,122,292 |
| 2020-10-28 | $24.46 | $24.73 | $23.89 | $24.38 | $6.10 | 32,528,356 |
| 2020-10-27 | $26.06 | $27.14 | $25.91 | $26.67 | $6.67 | 17,217,508 |
| 2020-10-26 | $26.11 | $26.31 | $25.40 | $25.67 | $6.42 | 24,088,868 |
| 2020-10-23 | $28.23 | $28.26 | $26.86 | $27.04 | $6.76 | 18,720,660 |
| 2020-10-22 | $27.84 | $28.62 | $27.79 | $28.15 | $7.04 | 13,680,208 |
| 2020-10-21 | $28.48 | $28.75 | $27.16 | $27.44 | $6.86 | 24,329,976 |
| 2020-10-20 | $28.25 | $29.70 | $28.22 | $29.26 | $7.32 | 14,004,000 |
| 2020-10-19 | $28.89 | $29.16 | $28.41 | $28.48 | $7.12 | 12,805,604 |
| 2020-10-16 | $28.41 | $28.90 | $27.94 | $28.70 | $7.18 | 11,784,024 |
| 2020-10-15 | $27.52 | $29.05 | $27.39 | $29.01 | $7.25 | 18,466,836 |
| 2020-10-14 | $29.02 | $29.27 | $28.83 | $29.12 | $7.28 | 13,813,220 |
| 2020-10-13 | $28.30 | $28.56 | $27.95 | $28.29 | $7.07 | 12,316,364 |
| 2020-10-12 | $28.21 | $28.22 | $27.00 | $27.66 | $6.92 | 18,568,308 |
| 2020-10-09 | $29.33 | $29.74 | $28.50 | $28.74 | $7.19 | 15,922,652 |
| 2020-10-08 | $29.39 | $29.65 | $28.89 | $29.55 | $7.39 | 21,011,348 |
| 2020-10-07 | $27.96 | $28.33 | $27.44 | $28.29 | $7.07 | 18,040,216 |
| 2020-10-06 | $28.89 | $29.28 | $28.18 | $28.36 | $7.09 | 22,830,168 |
| 2020-10-05 | $27.05 | $28.00 | $26.80 | $27.62 | $6.91 | 32,845,284 |
| 2020-10-02 | $24.76 | $25.92 | $24.51 | $24.95 | $6.24 | 39,814,496 |
| 2020-10-01 | $27.44 | $27.65 | $25.63 | $27.00 | $6.75 | 34,709,932 |
| 2020-09-30 | $27.78 | $28.84 | $27.66 | $28.45 | $7.11 | 17,701,548 |
| 2020-09-29 | $28.43 | $28.47 | $26.52 | $27.25 | $6.81 | 26,372,952 |
| 2020-09-28 | $28.76 | $29.44 | $28.38 | $29.11 | $7.28 | 13,224,172 |
| 2020-09-25 | $28.45 | $28.86 | $28.18 | $28.49 | $7.12 | 10,420,324 |
| 2020-09-24 | $28.46 | $28.98 | $28.13 | $28.79 | $7.20 | 14,852,964 |
| 2020-09-23 | $28.50 | $29.38 | $27.87 | $27.92 | $6.98 | 21,981,140 |
| 2020-09-22 | $28.53 | $28.83 | $27.55 | $28.22 | $7.06 | 15,009,484 |
| 2020-09-21 | $29.19 | $29.38 | $27.26 | $28.41 | $7.10 | 23,611,192 |
| 2020-09-18 | $30.18 | $30.62 | $29.58 | $29.89 | $7.47 | 13,711,412 |
| 2020-09-17 | $29.03 | $30.55 | $28.81 | $30.26 | $7.57 | 18,517,972 |
| 2020-09-16 | $28.44 | $29.61 | $28.19 | $29.38 | $7.35 | 22,283,744 |
| 2020-09-15 | $26.28 | $27.47 | $26.05 | $27.10 | $6.78 | 25,198,204 |
| 2020-09-14 | $25.67 | $26.18 | $25.36 | $25.97 | $6.49 | 17,963,924 |
| 2020-09-11 | $26.00 | $26.64 | $25.63 | $26.22 | $6.56 | 17,047,612 |
| 2020-09-10 | $26.59 | $27.05 | $25.67 | $25.77 | $6.44 | 27,475,668 |
| 2020-09-09 | $25.87 | $27.47 | $25.61 | $26.91 | $6.73 | 29,272,540 |
| 2020-09-08 | $26.00 | $26.16 | $24.78 | $25.74 | $6.44 | 53,843,624 |
| 2020-09-04 | $31.14 | $31.22 | $29.08 | $29.27 | $7.32 | 34,549,564 |
| 2020-09-03 | $30.58 | $31.88 | $30.34 | $31.62 | $7.91 | 27,145,516 |
| 2020-09-02 | $33.58 | $33.60 | $31.50 | $32.00 | $8.00 | 39,024,012 |
| 2020-09-01 | $33.64 | $34.27 | $33.46 | $33.68 | $8.42 | 21,833,560 |
| 2020-08-31 | $34.17 | $34.20 | $33.09 | $33.41 | $8.35 | 26,004,892 |
| 2020-08-28 | $33.80 | $34.03 | $33.40 | $33.86 | $8.47 | 13,226,928 |
| 2020-08-27 | $34.20 | $34.20 | $32.88 | $33.68 | $8.42 | 29,956,828 |
| 2020-08-26 | $34.57 | $34.82 | $34.07 | $34.33 | $8.58 | 15,619,260 |
| 2020-08-25 | $34.37 | $34.46 | $33.59 | $34.27 | $8.57 | 23,532,740 |
| 2020-08-24 | $32.99 | $33.45 | $32.80 | $33.06 | $8.27 | 19,547,976 |
| 2020-08-21 | $32.29 | $32.81 | $31.50 | $32.60 | $8.15 | 45,591,248 |
| 2020-08-20 | $32.35 | $33.54 | $31.81 | $33.42 | $8.36 | 38,543,424 |
| 2020-08-19 | $33.55 | $34.05 | $33.22 | $33.74 | $8.44 | 19,550,288 |
| 2020-08-18 | $33.19 | $34.09 | $33.15 | $33.64 | $8.41 | 18,306,900 |
| 2020-08-17 | $32.89 | $34.11 | $32.81 | $33.93 | $8.48 | 21,384,408 |
| 2020-08-14 | $32.84 | $33.22 | $32.41 | $33.05 | $8.26 | 21,031,316 |
| 2020-08-13 | $33.35 | $33.70 | $32.87 | $33.17 | $8.29 | 17,086,712 |
| 2020-08-12 | $33.30 | $33.85 | $32.96 | $33.42 | $8.36 | 30,298,724 |
| 2020-08-11 | $33.54 | $33.69 | $31.96 | $32.00 | $8.00 | 31,061,324 |
| 2020-08-10 | $32.69 | $33.08 | $32.28 | $32.65 | $8.16 | 24,264,408 |
| 2020-08-07 | $32.15 | $32.21 | $31.51 | $32.06 | $8.02 | 23,535,192 |
| 2020-08-06 | $33.60 | $33.70 | $32.63 | $32.78 | $8.20 | 23,969,792 |
| 2020-08-05 | $34.30 | $34.72 | $32.74 | $32.96 | $8.24 | 31,578,700 |
| 2020-08-04 | $30.75 | $32.72 | $30.69 | $31.95 | $7.99 | 28,800,796 |
| 2020-08-03 | $30.60 | $31.63 | $30.32 | $30.99 | $7.75 | 23,782,780 |
| 2020-07-31 | $30.42 | $30.64 | $29.42 | $30.44 | $7.61 | 23,718,332 |
| 2020-07-30 | $30.33 | $30.34 | $28.08 | $30.12 | $7.53 | 46,143,612 |
| 2020-07-29 | $31.70 | $32.02 | $31.37 | $31.65 | $7.91 | 16,910,728 |
| 2020-07-28 | $31.35 | $31.54 | $30.93 | $31.13 | $7.78 | 17,372,868 |
| 2020-07-27 | $31.12 | $32.24 | $30.33 | $31.96 | $7.99 | 33,714,220 |
| 2020-07-24 | $31.27 | $31.50 | $30.53 | $31.32 | $7.83 | 21,462,068 |
| 2020-07-23 | $31.75 | $32.50 | $30.69 | $31.38 | $7.85 | 26,484,000 |
| 2020-07-22 | $31.50 | $32.44 | $31.27 | $32.16 | $8.04 | 18,379,200 |
| 2020-07-21 | $32.58 | $33.13 | $31.91 | $32.15 | $8.04 | 28,846,228 |
| 2020-07-20 | $30.26 | $31.01 | $29.57 | $30.72 | $7.68 | 20,853,200 |
| 2020-07-17 | $30.86 | $31.00 | $29.86 | $30.67 | $7.67 | 16,882,716 |
| 2020-07-16 | $30.90 | $31.44 | $30.53 | $30.81 | $7.70 | 15,504,484 |
| 2020-07-15 | $30.73 | $31.61 | $30.12 | $31.19 | $7.80 | 27,972,016 |
| 2020-07-14 | $28.86 | $30.68 | $28.71 | $30.26 | $7.57 | 25,577,080 |
| 2020-07-13 | $30.52 | $30.83 | $29.19 | $29.45 | $7.36 | 25,342,384 |
| 2020-07-10 | $29.43 | $30.85 | $29.22 | $30.61 | $7.65 | 24,667,236 |
| 2020-07-09 | $30.71 | $30.77 | $28.84 | $29.26 | $7.32 | 34,273,488 |
| 2020-07-08 | $30.63 | $31.15 | $30.22 | $30.95 | $7.74 | 24,267,264 |
| 2020-07-07 | $30.25 | $31.00 | $30.06 | $30.13 | $7.53 | 21,172,804 |
| 2020-07-06 | $30.17 | $31.14 | $30.12 | $30.51 | $7.63 | 26,651,140 |
| 2020-07-02 | $30.25 | $30.74 | $29.26 | $30.02 | $7.51 | 39,363,896 |
| 2020-07-01 | $29.24 | $29.64 | $28.44 | $29.28 | $7.32 | 35,490,452 |
| 2020-06-30 | $28.30 | $29.72 | $28.11 | $28.68 | $7.17 | 35,504,100 |
| 2020-06-29 | $28.13 | $29.53 | $27.76 | $29.13 | $7.28 | 32,560,664 |
| 2020-06-26 | $27.86 | $27.95 | $26.77 | $27.21 | $6.80 | 36,024,736 |
| 2020-06-25 | $26.92 | $28.60 | $26.68 | $28.49 | $7.12 | 39,118,712 |
| 2020-06-24 | $29.55 | $30.02 | $26.13 | $27.01 | $6.75 | 62,660,812 |
| 2020-06-23 | $31.57 | $31.84 | $30.00 | $30.34 | $7.59 | 46,904,724 |
| 2020-06-22 | $29.69 | $30.99 | $29.48 | $30.87 | $7.72 | 35,285,200 |
| 2020-06-19 | $30.22 | $30.63 | $27.81 | $29.30 | $7.33 | 63,137,228 |
| 2020-06-18 | $27.26 | $28.81 | $27.15 | $28.51 | $7.13 | 39,898,148 |
| 2020-06-17 | $27.59 | $28.18 | $26.94 | $27.20 | $6.80 | 37,834,492 |
| 2020-06-16 | $28.42 | $29.25 | $26.59 | $27.93 | $6.98 | 69,745,916 |
| 2020-06-15 | $23.58 | $26.78 | $23.39 | $26.52 | $6.63 | 54,364,376 |
| 2020-06-12 | $25.95 | $26.32 | $24.41 | $25.52 | $6.38 | 49,115,628 |
| 2020-06-11 | $25.90 | $26.64 | $24.22 | $25.02 | $6.26 | 84,825,056 |
| 2020-06-10 | $28.35 | $30.47 | $27.72 | $29.17 | $7.29 | 72,141,600 |
| 2020-06-09 | $27.77 | $29.43 | $27.49 | $28.90 | $7.23 | 50,492,212 |
| 2020-06-08 | $29.21 | $29.54 | $28.02 | $28.23 | $7.06 | 69,270,720 |
| 2020-06-05 | $29.40 | $30.29 | $29.24 | $29.77 | $7.44 | 62,293,408 |
| 2020-06-04 | $26.50 | $27.65 | $26.16 | $27.09 | $6.77 | 51,391,420 |
| 2020-06-03 | $26.43 | $27.64 | $25.64 | $26.55 | $6.64 | 80,563,044 |
| 2020-06-02 | $25.29 | $26.62 | $25.20 | $26.53 | $6.63 | 54,023,596 |
| 2020-06-01 | $23.71 | $25.30 | $23.58 | $25.14 | $6.29 | 63,897,396 |
| 2020-05-29 | $21.87 | $25.20 | $21.70 | $24.45 | $6.11 | 78,272,924 |
| 2020-05-28 | $21.96 | $23.46 | $21.41 | $22.65 | $5.66 | 62,157,776 |
| 2020-05-27 | $22.93 | $23.18 | $21.40 | $22.03 | $5.51 | 68,336,632 |
| 2020-05-26 | $23.78 | $24.10 | $22.66 | $23.69 | $5.92 | 57,575,572 |
| 2020-05-22 | $22.25 | $22.89 | $21.20 | $22.85 | $5.71 | 57,954,488 |
| 2020-05-21 | $23.95 | $24.00 | $22.72 | $23.46 | $5.87 | 66,885,460 |
| 2020-05-20 | $22.15 | $23.15 | $21.97 | $22.96 | $5.74 | 70,144,176 |
| 2020-05-19 | $21.53 | $21.78 | $20.54 | $21.17 | $5.29 | 52,556,672 |
| 2020-05-18 | $21.16 | $22.13 | $20.57 | $21.43 | $5.36 | 74,988,856 |
| 2020-05-15 | $17.87 | $18.75 | $17.43 | $18.61 | $4.65 | 66,186,344 |
| 2020-05-14 | $16.00 | $17.55 | $15.81 | $17.19 | $4.30 | 54,217,700 |
| 2020-05-13 | $16.38 | $16.73 | $15.24 | $15.71 | $3.93 | 53,801,392 |
| 2020-05-12 | $16.69 | $16.84 | $15.93 | $16.13 | $4.03 | 54,184,096 |
| 2020-05-11 | $17.17 | $17.33 | $15.96 | $16.48 | $4.12 | 64,149,000 |
| 2020-05-08 | $16.74 | $17.72 | $15.91 | $17.38 | $4.35 | 82,152,440 |
| 2020-05-07 | $17.65 | $17.74 | $15.28 | $15.56 | $3.89 | 93,105,456 |
| 2020-05-06 | $16.75 | $17.03 | $15.38 | $16.20 | $4.05 | 87,917,412 |
| 2020-05-05 | $16.14 | $17.57 | $16.10 | $17.51 | $4.38 | 90,210,752 |
| 2020-05-04 | $13.54 | $15.00 | $13.34 | $14.99 | $3.75 | 50,413,504 |
| 2020-05-01 | $14.05 | $14.50 | $13.35 | $13.92 | $3.48 | 62,117,180 |
| 2020-04-30 | $14.19 | $14.67 | $12.63 | $14.63 | $3.66 | 111,059,240 |
| 2020-04-29 | $12.92 | $13.50 | $12.59 | $12.83 | $3.21 | 93,412,056 |
| 2020-04-28 | $12.77 | $13.28 | $11.66 | $12.04 | $3.01 | 102,334,360 |
| 2020-04-27 | $12.66 | $12.95 | $11.90 | $12.42 | $3.11 | 131,283,488 |
| 2020-04-24 | $17.75 | $18.21 | $15.80 | $16.53 | $4.13 | 74,401,092 |
| 2020-04-23 | $18.42 | $19.60 | $15.98 | $17.77 | $4.44 | 131,627,472 |
| 2020-04-22 | $16.59 | $18.44 | $15.46 | $15.66 | $3.92 | 147,003,880 |
| 2020-04-21 | $23.30 | $24.69 | $11.00 | $14.57 | $3.64 | 205,531,940 |
| 2020-04-20 | $1.33 | $1.43 | $1.28 | $1.35 | $8.44 | 89,667,581 |
| 2020-04-17 | $1.56 | $1.63 | $1.53 | $1.58 | $9.88 | 18,462,433 |
| 2020-04-16 | $1.64 | $1.64 | $1.47 | $1.63 | $10.19 | 23,946,177 |
| 2020-04-15 | $1.70 | $1.72 | $1.60 | $1.67 | $10.44 | 25,579,973 |
| 2020-04-14 | $1.94 | $1.96 | $1.80 | $1.88 | $11.75 | 19,960,478 |
| 2020-04-13 | $2.05 | $2.12 | $1.98 | $2.03 | $12.69 | 15,621,921 |
| 2020-04-09 | $2.36 | $2.67 | $1.92 | $2.02 | $12.63 | 40,613,328 |
| 2020-04-08 | $2.14 | $2.40 | $2.03 | $2.36 | $14.75 | 21,287,193 |
| 2020-04-07 | $2.51 | $2.57 | $1.99 | $2.14 | $13.38 | 20,441,172 |
| 2020-04-06 | $2.67 | $2.76 | $2.44 | $2.52 | $15.75 | 18,372,827 |
| 2020-04-03 | $2.75 | $3.07 | $2.53 | $2.96 | $18.50 | 22,650,114 |
| 2020-04-02 | $1.85 | $2.62 | $1.80 | $2.25 | $14.06 | 28,143,035 |
| 2020-04-01 | $1.61 | $1.70 | $1.52 | $1.69 | $10.56 | 6,164,114 |
| 2020-03-31 | $1.70 | $1.70 | $1.55 | $1.59 | $9.94 | 8,259,203 |
| 2020-03-30 | $1.59 | $1.64 | $1.43 | $1.59 | $9.94 | 13,796,450 |
| 2020-03-27 | $1.84 | $1.85 | $1.69 | $1.80 | $11.25 | 10,084,396 |
| 2020-03-26 | $2.18 | $2.23 | $1.95 | $2.09 | $13.06 | 7,444,681 |
| 2020-03-25 | $2.15 | $2.40 | $2.04 | $2.33 | $14.56 | 4,872,811 |
| 2020-03-24 | $2.32 | $2.33 | $2.08 | $2.24 | $14.00 | 4,529,896 |
| 2020-03-23 | $2.05 | $2.18 | $1.89 | $2.17 | $13.56 | 6,311,835 |
| 2020-03-20 | $2.58 | $2.67 | $2.01 | $2.26 | $14.13 | 7,469,496 |
| 2020-03-19 | $2.19 | $3.14 | $2.07 | $2.68 | $16.75 | 6,993,677 |
| 2020-03-18 | $2.71 | $2.84 | $1.80 | $2.17 | $13.56 | 9,034,987 |
| 2020-03-17 | $3.90 | $4.06 | $3.40 | $3.47 | $21.69 | 3,451,172 |
| 2020-03-16 | $3.96 | $4.39 | $3.85 | $3.92 | $24.50 | 3,167,600 |
| 2020-03-13 | $5.13 | $5.47 | $4.64 | $5.20 | $32.50 | 2,410,666 |
| 2020-03-12 | $4.49 | $5.01 | $4.48 | $4.62 | $28.88 | 2,177,135 |
| 2020-03-11 | $5.33 | $5.46 | $5.06 | $5.24 | $32.75 | 2,012,996 |
| 2020-03-10 | $5.47 | $5.83 | $5.14 | $5.69 | $35.56 | 3,294,977 |
| 2020-03-09 | $5.55 | $6.30 | $4.66 | $4.69 | $29.31 | 5,935,844 |
| 2020-03-06 | $10.44 | $10.48 | $8.95 | $9.20 | $57.50 | 2,980,455 |
| 2020-03-05 | $11.76 | $11.84 | $11.14 | $11.29 | $70.56 | 741,106 |
| 2020-03-04 | $12.45 | $12.51 | $11.64 | $11.86 | $74.13 | 818,905 |
| 2020-03-03 | $12.21 | $12.61 | $11.55 | $11.92 | $74.50 | 1,118,356 |
| 2020-03-02 | $11.43 | $12.00 | $11.14 | $11.98 | $74.88 | 831,879 |
| 2020-02-28 | $10.88 | $11.06 | $10.31 | $10.93 | $68.31 | 1,333,197 |
| 2020-02-27 | $11.57 | $12.25 | $11.30 | $11.76 | $73.50 | 1,321,438 |
| 2020-02-26 | $13.25 | $13.66 | $12.53 | $12.75 | $79.69 | 1,185,564 |
| 2020-02-25 | $14.22 | $14.25 | $13.30 | $13.35 | $83.44 | 845,443 |
| 2020-02-24 | $13.90 | $14.35 | $13.67 | $14.16 | $88.50 | 1,014,936 |
| 2020-02-21 | $15.11 | $15.44 | $14.88 | $15.30 | $95.63 | 567,388 |
| 2020-02-20 | $15.79 | $16.07 | $15.59 | $15.66 | $97.88 | 568,749 |
| 2020-02-19 | $15.30 | $15.58 | $15.04 | $15.40 | $96.25 | 518,811 |
| 2020-02-18 | $14.32 | $14.85 | $14.31 | $14.83 | $92.69 | 381,394 |
| 2020-02-14 | $14.83 | $14.92 | $14.56 | $14.83 | $92.69 | 454,439 |
| 2020-02-13 | $14.48 | $14.69 | $14.32 | $14.53 | $90.81 | 436,014 |
| 2020-02-12 | $14.48 | $14.58 | $14.21 | $14.47 | $90.44 | 849,194 |
| 2020-02-11 | $14.00 | $14.01 | $13.53 | $13.67 | $85.44 | 522,102 |
| 2020-02-10 | $13.62 | $13.82 | $13.36 | $13.44 | $84.00 | 793,319 |
| 2020-02-07 | $13.93 | $14.25 | $13.77 | $13.91 | $86.94 | 597,905 |
| 2020-02-06 | $14.05 | $14.37 | $13.80 | $14.28 | $89.25 | 553,936 |
| 2020-02-05 | $14.32 | $14.69 | $13.92 | $14.21 | $88.81 | 997,184 |
| 2020-02-04 | $14.15 | $14.20 | $13.43 | $13.53 | $84.56 | 901,441 |
| 2020-02-03 | $14.33 | $14.58 | $13.63 | $13.71 | $85.69 | 1,231,997 |
| 2020-01-31 | $14.69 | $14.98 | $14.23 | $14.62 | $91.38 | 1,050,339 |
| 2020-01-30 | $14.89 | $15.28 | $14.63 | $15.28 | $95.50 | 1,007,519 |
| 2020-01-29 | $15.81 | $15.83 | $15.28 | $15.49 | $96.81 | 450,721 |
| 2020-01-28 | $15.51 | $15.93 | $15.37 | $15.73 | $98.31 | 492,640 |
| 2020-01-27 | $15.31 | $15.73 | $15.10 | $15.34 | $95.88 | 890,819 |
| 2020-01-24 | $16.42 | $16.46 | $15.91 | $16.22 | $101.38 | 996,131 |
| 2020-01-23 | $16.77 | $17.08 | $16.45 | $16.94 | $105.88 | 919,130 |
| 2020-01-22 | $18.06 | $18.06 | $17.56 | $17.64 | $110.25 | 649,677 |
| 2020-01-21 | $18.63 | $18.97 | $18.59 | $18.66 | $116.63 | 221,284 |
| 2020-01-17 | $18.96 | $19.07 | $18.68 | $18.92 | $118.25 | 247,673 |
| 2020-01-16 | $18.58 | $19.02 | $18.55 | $18.82 | $117.63 | 264,808 |
| 2020-01-15 | $18.59 | $18.61 | $18.12 | $18.47 | $115.44 | 320,858 |
| 2020-01-14 | $18.77 | $18.91 | $18.59 | $18.77 | $117.31 | 321,902 |
| 2020-01-13 | $18.89 | $18.90 | $18.44 | $18.55 | $115.94 | 413,377 |
| 2020-01-10 | $19.29 | $19.43 | $18.99 | $19.19 | $119.94 | 264,139 |
| 2020-01-09 | $19.33 | $19.60 | $18.84 | $19.45 | $121.56 | 462,532 |
| 2020-01-08 | $21.30 | $21.36 | $19.12 | $19.95 | $124.69 | 1,000,721 |
| 2020-01-07 | $21.43 | $21.68 | $21.15 | $21.47 | $134.19 | 351,140 |
| 2020-01-06 | $22.07 | $22.13 | $21.47 | $21.61 | $135.06 | 476,325 |
| 2020-01-03 | $21.92 | $22.07 | $21.19 | $21.66 | $135.38 | 718,898 |
| 2020-01-02 | $20.43 | $20.59 | $20.14 | $20.48 | $128.00 | 274,704 |
| 2019-12-31 | $20.19 | $20.93 | $20.13 | $20.46 | $127.88 | 215,994 |
| 2019-12-30 | $21.18 | $21.21 | $20.43 | $20.75 | $129.69 | 239,845 |
| 2019-12-27 | $20.90 | $20.98 | $20.57 | $20.85 | $130.31 | 164,321 |
| 2019-12-26 | $20.57 | $20.93 | $20.57 | $20.78 | $129.88 | 136,517 |
| 2019-12-24 | $20.30 | $20.48 | $20.27 | $20.40 | $127.50 | 81,261 |
| 2019-12-23 | $19.89 | $20.24 | $19.84 | $20.20 | $126.25 | 160,821 |
| 2019-12-20 | $20.24 | $20.24 | $19.77 | $19.96 | $124.75 | 259,246 |
| 2019-12-19 | $20.29 | $20.56 | $20.17 | $20.34 | $127.13 | 148,012 |
| 2019-12-18 | $19.98 | $20.38 | $19.88 | $20.23 | $126.44 | 204,851 |
| 2019-12-17 | $19.95 | $20.28 | $19.95 | $20.18 | $126.13 | 185,429 |
| 2019-12-16 | $19.75 | $19.86 | $19.69 | $19.75 | $123.44 | 164,072 |
| 2019-12-13 | $19.24 | $19.93 | $19.17 | $19.45 | $121.56 | 336,423 |
| 2019-12-12 | $18.91 | $19.40 | $18.89 | $19.09 | $119.31 | 269,672 |
| 2019-12-11 | $19.00 | $19.09 | $18.39 | $18.86 | $117.88 | 268,850 |
| 2019-12-10 | $18.91 | $19.29 | $18.80 | $19.16 | $119.75 | 232,536 |
| 2019-12-09 | $18.76 | $19.12 | $18.74 | $18.98 | $118.63 | 213,365 |
| 2019-12-06 | $18.34 | $19.49 | $18.34 | $18.97 | $118.56 | 496,239 |
| 2019-12-05 | $18.92 | $19.02 | $18.42 | $18.58 | $116.13 | 373,278 |
| 2019-12-04 | $18.19 | $18.72 | $18.14 | $18.58 | $116.13 | 686,229 |
| 2019-12-03 | $17.03 | $17.59 | $16.80 | $17.29 | $108.06 | 555,813 |
| 2019-12-02 | $17.37 | $17.42 | $16.90 | $17.08 | $106.75 | 393,078 |
| 2019-11-29 | $17.86 | $17.87 | $16.67 | $16.88 | $105.50 | 590,555 |
| 2019-11-27 | $18.57 | $18.74 | $18.10 | $18.46 | $115.38 | 236,300 |
| 2019-11-26 | $18.63 | $18.76 | $18.31 | $18.64 | $116.50 | 238,325 |
| 2019-11-25 | $18.17 | $18.50 | $17.98 | $18.39 | $114.94 | 260,565 |
| 2019-11-22 | $18.67 | $18.72 | $18.09 | $18.40 | $115.00 | 260,918 |
| 2019-11-21 | $18.25 | $18.83 | $18.21 | $18.67 | $116.69 | 422,239 |
| 2019-11-20 | $17.13 | $18.02 | $17.01 | $17.81 | $111.31 | 559,392 |
| 2019-11-19 | $17.27 | $17.35 | $16.68 | $16.84 | $105.25 | 570,748 |
| 2019-11-18 | $18.10 | $18.16 | $17.61 | $17.80 | $111.25 | 425,830 |
| 2019-11-15 | $17.77 | $18.51 | $17.76 | $18.39 | $114.94 | 295,247 |
| 2019-11-14 | $18.25 | $18.33 | $17.69 | $17.85 | $111.56 | 257,849 |
| 2019-11-13 | $17.57 | $18.21 | $17.54 | $18.02 | $112.63 | 302,546 |
| 2019-11-12 | $18.04 | $18.20 | $17.58 | $17.76 | $111.00 | 305,355 |
| 2019-11-11 | $17.49 | $18.07 | $17.47 | $17.78 | $111.13 | 289,102 |
| 2019-11-08 | $17.32 | $18.13 | $17.07 | $18.10 | $113.13 | 489,053 |
| 2019-11-07 | $18.06 | $18.37 | $17.74 | $17.79 | $111.19 | 394,269 |
| 2019-11-06 | $18.06 | $18.39 | $17.32 | $17.56 | $109.75 | 543,970 |
| 2019-11-05 | $17.95 | $18.18 | $17.90 | $17.96 | $112.25 | 245,695 |
| 2019-11-04 | $17.95 | $18.12 | $17.52 | $17.60 | $110.00 | 391,234 |
| 2019-11-01 | $16.61 | $17.46 | $16.57 | $17.30 | $108.13 | 589,127 |
| 2019-10-31 | $16.43 | $16.47 | $15.95 | $16.16 | $101.00 | 452,855 |
| 2019-10-30 | $16.98 | $16.99 | $16.40 | $16.62 | $103.88 | 485,094 |
| 2019-10-29 | $16.60 | $17.28 | $16.56 | $17.01 | $106.31 | 373,065 |
| 2019-10-28 | $17.76 | $17.87 | $17.05 | $17.19 | $107.44 | 291,111 |
| 2019-10-25 | $17.34 | $17.75 | $17.05 | $17.72 | $110.75 | 367,610 |
| 2019-10-24 | $17.33 | $17.60 | $17.25 | $17.42 | $108.88 | 331,824 |
| 2019-10-23 | $16.11 | $17.31 | $16.09 | $17.14 | $107.13 | 849,933 |
| 2019-10-22 | $16.20 | $16.55 | $16.01 | $16.29 | $101.81 | 536,922 |
| 2019-10-21 | $15.43 | $15.95 | $15.42 | $15.87 | $99.19 | 324,616 |
| 2019-10-18 | $16.23 | $16.36 | $15.71 | $15.94 | $99.63 | 324,636 |
| 2019-10-17 | $15.51 | $16.17 | $15.34 | $16.10 | $100.63 | 379,714 |
| 2019-10-16 | $15.40 | $15.96 | $15.40 | $15.74 | $98.38 | 258,896 |
| 2019-10-15 | $15.74 | $15.99 | $15.37 | $15.51 | $96.94 | 360,248 |
| 2019-10-14 | $15.76 | $15.93 | $15.40 | $15.83 | $98.94 | 410,249 |
| 2019-10-11 | $15.99 | $16.60 | $15.99 | $16.46 | $102.88 | 737,352 |
| 2019-10-10 | $15.59 | $15.87 | $15.42 | $15.81 | $98.81 | 495,664 |
| 2019-10-09 | $15.72 | $15.85 | $15.07 | $15.25 | $95.31 | 595,182 |
| 2019-10-08 | $14.91 | $15.33 | $14.79 | $15.02 | $93.88 | 707,081 |
| 2019-10-07 | $15.64 | $16.04 | $15.21 | $15.37 | $96.06 | 545,812 |
| 2019-10-04 | $15.45 | $15.63 | $14.90 | $15.37 | $96.06 | 579,400 |
| 2019-10-03 | $14.81 | $15.22 | $14.28 | $15.07 | $94.19 | 902,931 |
| 2019-10-02 | $15.84 | $15.84 | $14.96 | $15.24 | $95.25 | 795,499 |
| 2019-10-01 | $16.40 | $16.49 | $15.48 | $15.80 | $98.75 | 880,035 |
| 2019-09-30 | $16.76 | $17.02 | $16.03 | $16.22 | $101.38 | 804,216 |
| 2019-09-27 | $16.94 | $17.72 | $16.87 | $17.20 | $107.50 | 722,485 |
| 2019-09-26 | $17.29 | $17.66 | $16.90 | $17.59 | $109.94 | 592,376 |
| 2019-09-25 | $17.19 | $17.67 | $17.03 | $17.59 | $109.94 | 521,126 |
| 2019-09-24 | $18.60 | $18.67 | $17.79 | $17.90 | $111.88 | 508,384 |
| 2019-09-23 | $18.68 | $18.97 | $18.36 | $18.85 | $117.81 | 362,053 |
| 2019-09-20 | $18.95 | $19.20 | $18.49 | $18.82 | $117.63 | 379,377 |
| 2019-09-19 | $18.96 | $19.10 | $18.57 | $18.82 | $117.63 | 405,322 |
| 2019-09-18 | $18.63 | $19.06 | $18.27 | $18.53 | $115.81 | 582,367 |
| 2019-09-17 | $21.25 | $21.27 | $18.69 | $19.13 | $119.56 | 1,719,282 |
| 2019-09-16 | $20.05 | $21.99 | $19.92 | $20.93 | $130.81 | 2,051,322 |
| 2019-09-13 | $17.10 | $17.17 | $16.76 | $16.91 | $105.69 | 339,707 |
| 2019-09-12 | $16.53 | $17.14 | $16.43 | $17.03 | $106.44 | 966,352 |
| 2019-09-11 | $18.61 | $18.80 | $17.34 | $17.63 | $110.19 | 892,836 |
| 2019-09-10 | $19.00 | $19.33 | $18.33 | $18.53 | $115.81 | 517,997 |
| 2019-09-09 | $18.40 | $18.93 | $18.30 | $18.84 | $117.75 | 607,245 |
| 2019-09-06 | $16.99 | $18.17 | $16.85 | $17.93 | $112.06 | 493,247 |
| 2019-09-05 | $18.00 | $18.63 | $17.57 | $17.68 | $110.50 | 660,748 |
| 2019-09-04 | $17.15 | $17.88 | $17.14 | $17.72 | $110.75 | 895,334 |
| 2019-09-03 | $15.90 | $16.40 | $15.65 | $16.30 | $101.88 | 887,090 |
| 2019-08-30 | $17.84 | $17.87 | $16.65 | $16.96 | $106.00 | 848,534 |
| 2019-08-29 | $17.56 | $18.07 | $17.54 | $17.91 | $111.94 | 445,396 |
| 2019-08-28 | $17.79 | $17.99 | $17.30 | $17.51 | $109.44 | 535,014 |
| 2019-08-27 | $16.44 | $17.02 | $16.22 | $16.94 | $105.88 | 482,283 |
| 2019-08-26 | $16.97 | $17.12 | $16.13 | $16.27 | $101.69 | 757,278 |
| 2019-08-23 | $16.35 | $16.85 | $15.93 | $16.31 | $101.94 | 1,071,500 |
| 2019-08-22 | $17.65 | $17.75 | $16.91 | $17.20 | $107.50 | 456,022 |
| 2019-08-21 | $18.16 | $18.25 | $17.32 | $17.49 | $109.31 | 405,834 |
| 2019-08-20 | $17.29 | $17.78 | $16.96 | $17.50 | $109.38 | 457,380 |
| 2019-08-19 | $17.35 | $17.62 | $17.08 | $17.52 | $109.50 | 647,781 |
| 2019-08-16 | $16.71 | $16.89 | $16.43 | $16.75 | $104.69 | 412,596 |
| 2019-08-15 | $16.52 | $16.86 | $16.29 | $16.60 | $103.75 | 509,494 |
| 2019-08-14 | $17.04 | $17.24 | $16.34 | $17.03 | $106.44 | 640,045 |
| 2019-08-13 | $16.71 | $18.47 | $16.64 | $18.28 | $114.25 | 721,233 |
| 2019-08-12 | $16.81 | $17.01 | $16.49 | $16.81 | $105.06 | 419,649 |
| 2019-08-09 | $16.42 | $16.85 | $16.35 | $16.53 | $103.31 | 717,956 |
| 2019-08-08 | $15.40 | $15.73 | $15.20 | $15.62 | $97.63 | 427,152 |
| 2019-08-07 | $15.30 | $15.46 | $14.36 | $15.36 | $96.00 | 1,896,128 |
| 2019-08-06 | $17.07 | $17.13 | $16.11 | $16.30 | $101.88 | 469,314 |
| 2019-08-05 | $16.72 | $17.44 | $16.69 | $16.95 | $105.94 | 630,408 |
| 2019-08-02 | $17.60 | $17.63 | $17.18 | $17.22 | $107.63 | 625,418 |
| 2019-08-01 | $18.62 | $18.64 | $16.22 | $16.79 | $104.94 | 1,740,357 |
| 2019-07-31 | $19.52 | $19.67 | $19.04 | $19.14 | $119.63 | 526,582 |
| 2019-07-30 | $18.56 | $19.33 | $18.47 | $19.28 | $120.50 | 429,307 |
| 2019-07-29 | $18.33 | $18.53 | $17.73 | $18.51 | $115.69 | 545,602 |
| 2019-07-26 | $17.92 | $18.13 | $17.65 | $17.96 | $112.25 | 417,282 |
| 2019-07-25 | $18.20 | $18.31 | $17.76 | $17.78 | $111.13 | 420,127 |
| 2019-07-24 | $18.45 | $18.89 | $17.42 | $17.79 | $111.19 | 763,564 |
| 2019-07-23 | $18.05 | $18.48 | $17.77 | $18.44 | $115.25 | 384,712 |
| 2019-07-22 | $17.88 | $18.12 | $17.75 | $18.07 | $112.94 | 509,792 |
| 2019-07-19 | $17.72 | $18.08 | $17.30 | $17.98 | $112.38 | 584,621 |
| 2019-07-18 | $18.41 | $18.45 | $17.12 | $17.71 | $110.69 | 844,770 |
| 2019-07-17 | $19.42 | $19.42 | $18.27 | $18.32 | $114.50 | 675,891 |
| 2019-07-16 | $20.30 | $20.64 | $18.61 | $19.30 | $120.63 | 714,512 |
| 2019-07-15 | $21.10 | $21.10 | $20.05 | $20.11 | $125.69 | 319,744 |
| 2019-07-12 | $20.75 | $21.00 | $20.55 | $20.78 | $129.88 | 261,287 |
| 2019-07-11 | $20.95 | $21.17 | $20.68 | $20.89 | $130.56 | 316,716 |
| 2019-07-10 | $20.22 | $20.95 | $20.14 | $20.84 | $130.25 | 716,203 |
| 2019-07-09 | $19.10 | $19.30 | $18.91 | $19.29 | $120.56 | 418,124 |
| 2019-07-08 | $19.12 | $19.58 | $18.87 | $18.96 | $118.50 | 586,619 |
| 2019-07-05 | $18.70 | $19.10 | $18.60 | $19.01 | $118.81 | 401,444 |
| 2019-07-03 | $18.61 | $18.71 | $18.08 | $18.46 | $115.38 | 265,409 |
| 2019-07-02 | $19.87 | $19.87 | $18.04 | $18.26 | $114.13 | 788,253 |
| 2019-07-01 | $20.57 | $20.62 | $19.55 | $20.06 | $125.38 | 644,226 |
| 2019-06-28 | $20.27 | $20.33 | $19.15 | $19.32 | $120.75 | 497,719 |
| 2019-06-27 | $20.14 | $20.47 | $20.07 | $20.16 | $126.00 | 356,422 |
| 2019-06-26 | $20.12 | $20.57 | $20.00 | $20.14 | $125.88 | 652,060 |
| 2019-06-25 | $19.32 | $19.55 | $19.03 | $19.23 | $120.19 | 449,644 |
| 2019-06-24 | $19.04 | $19.32 | $18.51 | $19.23 | $120.19 | 704,998 |
| 2019-06-21 | $18.79 | $19.16 | $18.77 | $19.10 | $119.38 | 536,552 |
| 2019-06-20 | $18.28 | $18.88 | $18.09 | $18.77 | $117.31 | 789,858 |
| 2019-06-19 | $16.61 | $17.20 | $16.53 | $17.18 | $107.38 | 587,726 |
| 2019-06-18 | $16.22 | $17.14 | $16.17 | $16.97 | $106.06 | 749,475 |
| 2019-06-17 | $15.88 | $16.15 | $15.56 | $15.77 | $98.56 | 532,779 |
| 2019-06-14 | $16.10 | $16.45 | $15.92 | $16.15 | $100.94 | 461,156 |
| 2019-06-13 | $16.53 | $16.54 | $15.77 | $15.96 | $99.75 | 890,286 |
| 2019-06-12 | $16.00 | $16.07 | $15.09 | $15.28 | $95.50 | 1,011,478 |
| 2019-06-11 | $16.92 | $16.99 | $16.46 | $16.67 | $104.19 | 507,453 |
| 2019-06-10 | $17.07 | $17.42 | $16.49 | $16.65 | $104.06 | 494,935 |
| 2019-06-07 | $16.28 | $17.26 | $16.25 | $17.07 | $106.69 | 744,906 |
| 2019-06-06 | $15.62 | $16.64 | $15.38 | $16.57 | $103.56 | 651,028 |
| 2019-06-05 | $16.46 | $16.46 | $14.99 | $15.70 | $98.13 | 987,358 |
| 2019-06-04 | $16.62 | $16.97 | $16.27 | $16.84 | $105.25 | 448,964 |
| 2019-06-03 | $17.34 | $17.38 | $16.28 | $16.39 | $102.44 | 456,226 |
| 2019-05-31 | $17.82 | $18.09 | $16.53 | $16.67 | $104.19 | 1,252,167 |
| 2019-05-30 | $20.53 | $20.60 | $18.70 | $18.80 | $117.50 | 944,314 |
| 2019-05-29 | $19.74 | $20.55 | $19.05 | $20.47 | $127.94 | 1,119,788 |
| 2019-05-28 | $20.83 | $20.86 | $20.27 | $20.38 | $127.38 | 446,687 |
| 2019-05-24 | $20.36 | $20.42 | $19.51 | $20.41 | $127.56 | 363,565 |
| 2019-05-23 | $20.93 | $20.93 | $19.36 | $19.93 | $124.56 | 1,081,094 |
| 2019-05-22 | $23.10 | $23.35 | $22.04 | $22.23 | $138.94 | 630,269 |
| 2019-05-21 | $23.53 | $23.76 | $23.35 | $23.60 | $147.50 | 205,504 |
| 2019-05-20 | $23.61 | $23.92 | $23.29 | $23.69 | $148.06 | 535,059 |
| 2019-05-17 | $23.75 | $24.07 | $23.29 | $23.43 | $146.44 | 360,596 |
| 2019-05-16 | $23.51 | $24.01 | $23.46 | $23.68 | $148.00 | 286,741 |
| 2019-05-15 | $22.38 | $23.18 | $22.34 | $23.09 | $144.31 | 341,414 |
| 2019-05-14 | $22.60 | $22.97 | $22.51 | $22.68 | $141.75 | 286,986 |
| 2019-05-13 | $23.66 | $23.86 | $21.91 | $22.03 | $137.69 | 716,170 |
| 2019-05-10 | $22.48 | $22.92 | $22.43 | $22.60 | $141.25 | 320,488 |
| 2019-05-09 | $22.58 | $22.72 | $22.08 | $22.54 | $140.88 | 419,963 |
| 2019-05-08 | $22.42 | $23.11 | $22.31 | $22.80 | $142.50 | 426,152 |
| 2019-05-07 | $22.44 | $22.64 | $21.88 | $22.27 | $139.19 | 516,073 |
| 2019-05-06 | $22.50 | $23.55 | $22.45 | $23.44 | $146.50 | 328,083 |
| 2019-05-03 | $22.74 | $23.21 | $22.65 | $22.71 | $141.94 | 361,560 |
| 2019-05-02 | $22.91 | $22.98 | $22.07 | $22.52 | $140.75 | 871,720 |
| 2019-05-01 | $24.22 | $24.29 | $23.44 | $24.01 | $150.06 | 319,383 |
| 2019-04-30 | $24.43 | $24.48 | $23.83 | $24.26 | $151.63 | 402,131 |
| 2019-04-29 | $23.76 | $24.11 | $23.43 | $24.03 | $150.19 | 303,142 |
| 2019-04-26 | $24.59 | $24.59 | $23.03 | $23.52 | $147.00 | 878,474 |
| 2019-04-25 | $25.70 | $25.85 | $25.06 | $25.13 | $157.06 | 264,130 |
| 2019-04-24 | $26.12 | $26.13 | $25.62 | $25.68 | $160.50 | 288,839 |
| 2019-04-23 | $25.70 | $26.20 | $25.70 | $26.05 | $162.81 | 336,132 |
| 2019-04-22 | $25.44 | $25.79 | $25.37 | $25.56 | $159.75 | 469,529 |
| 2019-04-18 | $24.34 | $24.45 | $24.08 | $24.42 | $152.63 | 236,240 |
| 2019-04-17 | $24.59 | $24.63 | $24.20 | $24.26 | $151.63 | 433,218 |
| 2019-04-16 | $24.10 | $24.60 | $23.76 | $24.57 | $153.56 | 393,697 |
| 2019-04-15 | $24.09 | $24.28 | $23.80 | $24.12 | $150.75 | 351,788 |
| 2019-04-12 | $24.58 | $24.67 | $24.29 | $24.36 | $152.25 | 363,043 |
| 2019-04-11 | $24.47 | $24.61 | $23.90 | $24.20 | $151.25 | 701,950 |
| 2019-04-10 | $24.60 | $24.87 | $24.40 | $24.73 | $154.56 | 282,381 |
| 2019-04-09 | $24.47 | $24.54 | $24.07 | $24.37 | $152.31 | 326,061 |
| 2019-04-08 | $24.05 | $24.64 | $24.05 | $24.63 | $153.94 | 520,680 |
| 2019-04-05 | $23.21 | $23.83 | $23.14 | $23.80 | $148.75 | 557,282 |
| 2019-04-04 | $23.19 | $23.40 | $22.77 | $22.95 | $143.44 | 367,444 |
| 2019-04-03 | $23.27 | $23.45 | $22.89 | $23.21 | $145.06 | 505,904 |
| 2019-04-02 | $22.84 | $23.40 | $22.75 | $23.32 | $145.75 | 489,772 |
| 2019-04-01 | $21.93 | $22.64 | $21.79 | $22.60 | $141.25 | 404,279 |
| 2019-03-29 | $21.71 | $21.73 | $21.24 | $21.53 | $134.56 | 313,414 |
| 2019-03-28 | $20.35 | $21.00 | $20.34 | $20.98 | $131.13 | 442,593 |
| 2019-03-27 | $21.46 | $21.57 | $20.58 | $20.97 | $131.06 | 392,985 |
| 2019-03-26 | $21.49 | $21.68 | $21.19 | $21.44 | $134.00 | 422,272 |
| 2019-03-25 | $20.48 | $20.96 | $20.15 | $20.68 | $129.25 | 453,697 |
| 2019-03-22 | $20.91 | $20.91 | $20.21 | $20.66 | $129.13 | 681,678 |
| 2019-03-21 | $21.49 | $21.71 | $21.20 | $21.30 | $133.13 | 324,831 |
| 2019-03-20 | $20.78 | $21.62 | $20.73 | $21.53 | $134.56 | 488,138 |
| 2019-03-19 | $21.16 | $21.25 | $20.67 | $20.79 | $129.94 | 366,636 |
| 2019-03-18 | $20.64 | $21.10 | $20.57 | $20.94 | $130.88 | 314,229 |
| 2019-03-15 | $20.18 | $20.67 | $20.09 | $20.55 | $128.44 | 329,943 |
| 2019-03-14 | $20.59 | $20.76 | $20.34 | $20.57 | $128.56 | 273,878 |
| 2019-03-13 | $20.02 | $20.58 | $20.01 | $20.51 | $128.19 | 773,416 |
| 2019-03-12 | $19.75 | $19.94 | $19.42 | $19.51 | $121.94 | 419,589 |
| 2019-03-11 | $19.48 | $19.58 | $19.16 | $19.45 | $121.56 | 419,905 |
| 2019-03-08 | $18.29 | $19.05 | $17.93 | $19.00 | $118.75 | 882,760 |
| 2019-03-07 | $19.37 | $19.44 | $19.12 | $19.28 | $120.50 | 298,371 |
| 2019-03-06 | $18.99 | $19.24 | $18.60 | $19.10 | $119.38 | 434,248 |
| 2019-03-05 | $19.62 | $19.68 | $19.16 | $19.30 | $120.63 | 287,290 |
| 2019-03-04 | $19.42 | $19.63 | $18.91 | $19.28 | $120.50 | 393,884 |
| 2019-03-01 | $19.78 | $20.03 | $18.68 | $18.83 | $117.69 | 730,817 |
| 2019-02-28 | $19.70 | $19.93 | $19.48 | $19.78 | $123.63 | 253,771 |
| 2019-02-27 | $19.45 | $19.93 | $19.23 | $19.64 | $122.75 | 493,073 |
| 2019-02-26 | $18.72 | $19.02 | $18.56 | $18.82 | $117.63 | 359,182 |
| 2019-02-25 | $19.15 | $19.29 | $18.43 | $18.63 | $116.44 | 634,621 |
| 2019-02-22 | $20.05 | $20.24 | $19.85 | $19.87 | $124.19 | 322,199 |
| 2019-02-21 | $19.72 | $19.86 | $19.50 | $19.66 | $122.88 | 289,406 |
| 2019-02-20 | $19.14 | $20.12 | $19.14 | $19.81 | $123.81 | 393,381 |
| 2019-02-19 | $18.94 | $19.41 | $18.89 | $19.36 | $121.00 | 329,151 |
| 2019-02-15 | $18.86 | $19.24 | $18.75 | $19.20 | $120.00 | 495,310 |
| 2019-02-14 | $17.83 | $18.42 | $17.53 | $18.38 | $114.88 | 556,404 |
| 2019-02-13 | $17.86 | $18.39 | $17.86 | $18.03 | $112.69 | 530,495 |
| 2019-02-12 | $17.96 | $18.00 | $17.35 | $17.45 | $109.06 | 502,845 |
| 2019-02-11 | $16.48 | $17.12 | $16.25 | $16.96 | $106.00 | 538,647 |
| 2019-02-08 | $17.29 | $17.34 | $16.84 | $17.18 | $107.38 | 412,214 |
| 2019-02-07 | $17.73 | $17.84 | $16.57 | $17.14 | $107.13 | 646,352 |
| 2019-02-06 | $17.60 | $18.22 | $17.38 | $17.98 | $112.38 | 543,643 |
| 2019-02-05 | $17.82 | $18.46 | $17.69 | $17.83 | $111.44 | 642,236 |
| 2019-02-04 | $18.16 | $18.59 | $17.56 | $18.53 | $115.81 | 718,427 |
| 2019-02-01 | $18.20 | $19.15 | $18.20 | $18.95 | $118.44 | 538,295 |
| 2019-01-31 | $18.52 | $18.96 | $17.80 | $18.07 | $112.94 | 652,175 |
| 2019-01-30 | $18.04 | $18.66 | $17.90 | $18.27 | $114.19 | 572,354 |
| 2019-01-29 | $17.37 | $17.99 | $17.37 | $17.49 | $109.31 | 552,278 |
| 2019-01-28 | $16.79 | $16.90 | $16.32 | $16.86 | $105.38 | 770,671 |
| 2019-01-25 | $17.68 | $17.96 | $17.51 | $17.79 | $111.19 | 316,843 |
| 2019-01-24 | $17.21 | $17.72 | $17.13 | $17.55 | $109.69 | 430,251 |
| 2019-01-23 | $17.58 | $17.62 | $16.68 | $17.18 | $107.38 | 594,282 |
| 2019-01-22 | $17.34 | $17.53 | $16.80 | $17.44 | $109.00 | 611,281 |
| 2019-01-18 | $17.42 | $18.18 | $17.19 | $18.05 | $112.81 | 808,068 |
| 2019-01-17 | $16.69 | $17.37 | $16.34 | $17.12 | $107.00 | 810,464 |
| 2019-01-16 | $16.91 | $17.27 | $16.52 | $17.22 | $107.63 | 575,862 |
| 2019-01-15 | $16.58 | $17.17 | $16.58 | $17.03 | $106.44 | 461,848 |
| 2019-01-14 | $16.52 | $16.87 | $15.97 | $16.12 | $100.75 | 541,218 |
| 2019-01-11 | $17.00 | $17.26 | $16.49 | $16.81 | $105.06 | 645,762 |
| 2019-01-10 | $16.78 | $17.53 | $16.64 | $17.36 | $108.50 | 657,486 |
| 2019-01-09 | $16.51 | $17.38 | $16.17 | $17.22 | $107.63 | 1,048,429 |
| 2019-01-08 | $15.40 | $15.74 | $15.19 | $15.61 | $97.56 | 559,294 |
| 2019-01-07 | $14.96 | $15.64 | $14.85 | $14.97 | $93.56 | 665,074 |
| 2019-01-04 | $14.67 | $15.28 | $14.36 | $14.69 | $91.81 | 913,990 |
| 2019-01-03 | $14.19 | $14.22 | $13.23 | $14.06 | $87.88 | 584,088 |
| 2019-01-02 | $12.60 | $14.41 | $12.48 | $13.77 | $86.06 | 987,729 |
| 2018-12-31 | $13.15 | $13.38 | $12.67 | $13.30 | $83.13 | 652,583 |
| 2018-12-28 | $12.91 | $13.20 | $12.50 | $12.89 | $80.56 | 662,749 |
| 2018-12-27 | $13.09 | $13.24 | $12.50 | $13.20 | $82.50 | 695,457 |
| 2018-12-26 | $12.21 | $13.99 | $12.20 | $13.98 | $87.38 | 869,488 |
| 2018-12-24 | $12.98 | $13.05 | $12.40 | $12.43 | $77.69 | 333,293 |
| 2018-12-21 | $13.36 | $13.75 | $13.11 | $13.24 | $82.75 | 503,923 |
| 2018-12-20 | $13.89 | $14.32 | $13.40 | $13.65 | $85.31 | 772,058 |
| 2018-12-19 | $14.36 | $15.02 | $14.25 | $14.50 | $90.63 | 683,528 |
| 2018-12-18 | $15.75 | $15.77 | $13.72 | $13.96 | $87.25 | 1,320,344 |
| 2018-12-17 | $17.20 | $17.27 | $15.78 | $15.88 | $99.25 | 811,695 |
| 2018-12-14 | $17.84 | $17.85 | $16.88 | $17.05 | $106.56 | 616,118 |
| 2018-12-13 | $16.76 | $18.40 | $16.70 | $18.23 | $113.94 | 673,412 |
| 2018-12-12 | $17.80 | $17.98 | $16.91 | $16.99 | $106.19 | 564,853 |
| 2018-12-11 | $17.67 | $17.84 | $17.09 | $17.38 | $108.63 | 416,165 |
| 2018-12-10 | $17.16 | $17.65 | $16.62 | $16.77 | $104.81 | 551,029 |
| 2018-12-07 | $18.72 | $19.09 | $17.82 | $17.92 | $112.00 | 838,171 |
| 2018-12-06 | $17.13 | $17.60 | $16.32 | $17.43 | $108.94 | 1,078,974 |
| 2018-12-04 | $18.42 | $18.76 | $18.11 | $18.27 | $114.19 | 690,609 |
| 2018-12-03 | $18.45 | $18.49 | $17.70 | $18.47 | $115.44 | 913,824 |
| 2018-11-30 | $16.47 | $17.41 | $16.10 | $16.80 | $105.00 | 1,282,913 |
| 2018-11-29 | $17.13 | $17.78 | $16.91 | $17.24 | $107.75 | 663,490 |
| 2018-11-28 | $17.19 | $17.76 | $16.39 | $16.62 | $103.88 | 1,297,275 |
| 2018-11-27 | $17.54 | $17.94 | $16.56 | $17.55 | $109.69 | 785,054 |
| 2018-11-26 | $17.52 | $17.84 | $17.32 | $17.49 | $109.31 | 527,881 |
| 2018-11-23 | $17.34 | $17.54 | $16.76 | $17.27 | $107.94 | 934,677 |
| 2018-11-21 | $19.53 | $20.53 | $19.21 | $19.55 | $122.19 | 655,722 |
| 2018-11-20 | $20.71 | $20.96 | $18.34 | $18.75 | $117.19 | 1,229,350 |
| 2018-11-19 | $20.86 | $21.97 | $20.24 | $21.79 | $136.19 | 871,573 |
| 2018-11-16 | $22.01 | $22.39 | $20.86 | $21.55 | $134.69 | 592,106 |
| 2018-11-15 | $21.28 | $21.88 | $21.09 | $21.28 | $133.00 | 525,457 |
| 2018-11-14 | $21.39 | $21.92 | $20.92 | $21.13 | $132.06 | 543,506 |
| 2018-11-13 | $22.96 | $23.19 | $20.00 | $20.31 | $126.94 | 1,637,727 |
| 2018-11-12 | $24.66 | $25.07 | $23.06 | $23.26 | $145.38 | 751,540 |
| 2018-11-09 | $23.80 | $24.56 | $23.56 | $24.04 | $150.25 | 583,783 |
| 2018-11-08 | $25.17 | $25.43 | $24.50 | $24.62 | $153.88 | 665,612 |
| 2018-11-07 | $26.21 | $26.40 | $25.11 | $25.40 | $158.75 | 715,668 |
| 2018-11-06 | $26.72 | $26.82 | $25.17 | $25.89 | $161.81 | 722,838 |
| 2018-11-05 | $27.15 | $27.51 | $26.34 | $26.39 | $164.94 | 365,526 |
| 2018-11-02 | $26.82 | $27.21 | $26.27 | $26.43 | $165.19 | 387,808 |
| 2018-11-01 | $28.60 | $28.63 | $26.65 | $26.98 | $168.63 | 467,383 |
| 2018-10-31 | $29.18 | $29.74 | $28.31 | $28.38 | $177.38 | 384,666 |
| 2018-10-30 | $28.85 | $29.96 | $28.75 | $29.36 | $183.50 | 300,809 |
| 2018-10-29 | $30.29 | $30.46 | $29.48 | $29.74 | $185.88 | 250,216 |
| 2018-10-26 | $29.76 | $30.83 | $29.51 | $30.69 | $191.81 | 281,653 |
| 2018-10-25 | $30.03 | $30.62 | $29.91 | $30.13 | $188.31 | 210,643 |
| 2018-10-24 | $30.28 | $30.69 | $29.44 | $29.45 | $184.06 | 280,561 |
| 2018-10-23 | $30.81 | $30.95 | $29.00 | $29.52 | $184.50 | 451,166 |
| 2018-10-22 | $31.91 | $32.50 | $31.47 | $32.48 | $203.00 | 210,151 |
| 2018-10-19 | $32.24 | $32.71 | $31.98 | $32.37 | $202.31 | 231,669 |
| 2018-10-18 | $31.59 | $32.48 | $31.45 | $31.67 | $197.94 | 347,403 |
| 2018-10-17 | $33.77 | $33.80 | $32.20 | $32.83 | $205.19 | 427,309 |
| 2018-10-16 | $33.89 | $34.74 | $33.72 | $34.35 | $214.69 | 227,506 |
| 2018-10-15 | $33.97 | $34.27 | $33.36 | $34.06 | $212.88 | 292,614 |
| 2018-10-12 | $34.08 | $34.15 | $33.08 | $33.96 | $212.25 | 296,808 |
| 2018-10-11 | $34.48 | $34.68 | $33.01 | $33.27 | $207.94 | 468,551 |
| 2018-10-10 | $37.04 | $37.06 | $35.20 | $35.26 | $220.38 | 319,562 |
| 2018-10-09 | $37.13 | $37.67 | $36.44 | $37.25 | $232.81 | 285,607 |
| 2018-10-08 | $36.07 | $36.74 | $35.94 | $36.63 | $228.94 | 238,829 |
| 2018-10-05 | $36.86 | $37.62 | $36.31 | $36.79 | $229.94 | 424,554 |
| 2018-10-04 | $38.33 | $38.34 | $36.31 | $36.97 | $231.06 | 524,067 |
| 2018-10-03 | $37.53 | $39.36 | $36.78 | $38.61 | $241.31 | 593,382 |
| 2018-10-02 | $37.97 | $38.00 | $37.39 | $37.60 | $235.00 | 318,410 |
| 2018-10-01 | $35.87 | $38.22 | $35.64 | $37.98 | $237.38 | 514,282 |
| 2018-09-28 | $34.74 | $36.20 | $34.68 | $35.96 | $224.75 | 409,069 |
| 2018-09-27 | $34.80 | $34.83 | $34.29 | $34.78 | $217.38 | 232,147 |
| 2018-09-26 | $34.41 | $34.73 | $34.06 | $34.16 | $213.50 | 347,516 |
| 2018-09-25 | $35.06 | $35.30 | $34.46 | $34.86 | $217.88 | 402,564 |
| 2018-09-24 | $34.67 | $35.25 | $34.40 | $34.80 | $217.50 | 408,012 |
| 2018-09-21 | $33.63 | $34.35 | $32.66 | $33.46 | $209.13 | 643,108 |
| 2018-09-20 | $33.77 | $33.85 | $32.70 | $32.80 | $205.00 | 301,069 |
| 2018-09-19 | $32.52 | $33.43 | $32.50 | $33.40 | $208.75 | 335,437 |
| 2018-09-18 | $32.30 | $32.83 | $31.86 | $32.28 | $201.75 | 360,403 |
| 2018-09-17 | $31.91 | $32.19 | $31.13 | $31.35 | $195.94 | 288,646 |
| 2018-09-14 | $31.38 | $32.39 | $30.66 | $31.51 | $196.94 | 371,485 |
| 2018-09-13 | $32.00 | $32.25 | $31.00 | $31.43 | $196.44 | 389,905 |
| 2018-09-12 | $32.62 | $33.54 | $32.53 | $32.72 | $204.50 | 421,975 |
| 2018-09-11 | $30.56 | $32.09 | $30.43 | $31.95 | $199.69 | 362,187 |
| 2018-09-10 | $31.04 | $31.17 | $30.17 | $30.34 | $189.63 | 273,695 |
| 2018-09-07 | $29.92 | $30.63 | $29.70 | $30.59 | $191.19 | 249,612 |
| 2018-09-06 | $31.30 | $31.42 | $29.73 | $30.61 | $191.31 | 396,356 |
| 2018-09-05 | $31.81 | $32.06 | $31.18 | $31.39 | $196.19 | 258,958 |
| 2018-09-04 | $32.96 | $33.03 | $31.62 | $31.82 | $198.88 | 370,534 |
| 2018-08-31 | $32.39 | $32.59 | $32.04 | $32.27 | $201.69 | 161,224 |
| 2018-08-30 | $32.32 | $32.80 | $32.06 | $32.44 | $202.75 | 251,705 |
| 2018-08-29 | $31.61 | $32.16 | $31.32 | $32.12 | $200.75 | 291,547 |
| 2018-08-28 | $31.54 | $31.54 | $30.82 | $31.17 | $194.81 | 201,147 |
| 2018-08-27 | $31.39 | $31.47 | $31.10 | $31.44 | $196.50 | 204,882 |
| 2018-08-24 | $31.51 | $31.77 | $30.81 | $31.10 | $194.38 | 482,706 |
| 2018-08-23 | $30.21 | $30.63 | $30.02 | $30.50 | $190.63 | 256,630 |
| 2018-08-22 | $29.87 | $30.63 | $29.59 | $30.48 | $190.50 | 458,403 |
| 2018-08-21 | $29.13 | $29.20 | $28.58 | $28.66 | $179.13 | 254,481 |
| 2018-08-20 | $28.12 | $28.57 | $28.00 | $28.33 | $177.06 | 223,427 |
| 2018-08-17 | $28.66 | $28.69 | $27.83 | $28.17 | $176.06 | 320,871 |
| 2018-08-16 | $27.73 | $28.06 | $27.54 | $27.97 | $174.81 | 243,560 |
| 2018-08-15 | $28.55 | $28.55 | $27.16 | $27.53 | $172.06 | 397,482 |
| 2018-08-14 | $30.31 | $30.31 | $28.95 | $29.37 | $183.56 | 278,466 |
| 2018-08-13 | $29.44 | $29.62 | $28.11 | $29.42 | $183.88 | 374,134 |
| 2018-08-10 | $29.42 | $29.89 | $29.37 | $29.71 | $185.69 | 235,016 |
| 2018-08-09 | $29.30 | $29.52 | $28.85 | $28.91 | $180.69 | 221,443 |
| 2018-08-08 | $30.18 | $30.22 | $28.54 | $29.00 | $181.25 | 648,711 |
| 2018-08-07 | $31.24 | $31.49 | $30.90 | $30.94 | $193.38 | 206,188 |
| 2018-08-06 | $31.14 | $31.72 | $30.71 | $30.76 | $192.25 | 340,975 |
| 2018-08-03 | $30.74 | $30.92 | $29.91 | $30.56 | $191.00 | 265,144 |
| 2018-08-02 | $29.51 | $31.21 | $29.39 | $30.93 | $193.31 | 274,553 |
| 2018-08-01 | $29.79 | $30.40 | $29.44 | $29.84 | $186.50 | 360,263 |
| 2018-07-31 | $31.08 | $31.16 | $30.47 | $30.70 | $191.88 | 256,008 |
| 2018-07-30 | $32.02 | $32.23 | $31.71 | $31.80 | $198.75 | 221,618 |
| 2018-07-27 | $31.42 | $31.65 | $30.29 | $30.85 | $192.81 | 265,518 |
| 2018-07-26 | $30.96 | $31.77 | $30.92 | $31.50 | $196.88 | 294,270 |
| 2018-07-25 | $30.73 | $31.56 | $30.26 | $31.30 | $195.63 | 356,479 |
| 2018-07-24 | $30.00 | $30.98 | $29.99 | $30.47 | $190.44 | 273,236 |
| 2018-07-23 | $30.88 | $31.22 | $29.72 | $29.89 | $186.81 | 427,696 |
| 2018-07-20 | $30.32 | $30.47 | $29.82 | $30.13 | $188.31 | 337,387 |
| 2018-07-19 | $29.87 | $30.76 | $29.67 | $30.03 | $187.69 | 569,956 |
| 2018-07-18 | $28.90 | $29.99 | $28.61 | $29.93 | $187.06 | 494,413 |
| 2018-07-17 | $28.87 | $29.71 | $28.62 | $29.30 | $183.13 | 786,294 |
| 2018-07-16 | $30.41 | $30.54 | $28.94 | $29.30 | $183.13 | 593,150 |
| 2018-07-13 | $31.42 | $32.46 | $31.30 | $31.59 | $197.44 | 404,058 |
| 2018-07-12 | $31.19 | $31.51 | $30.23 | $31.24 | $195.25 | 506,049 |
| 2018-07-11 | $33.56 | $34.22 | $30.49 | $30.99 | $193.69 | 825,697 |
| 2018-07-10 | $34.53 | $34.79 | $34.00 | $34.34 | $214.63 | 217,947 |
| 2018-07-09 | $33.64 | $34.05 | $33.07 | $34.04 | $212.75 | 266,999 |
| 2018-07-06 | $32.36 | $33.57 | $32.31 | $33.43 | $208.94 | 325,889 |
| 2018-07-05 | $33.65 | $33.90 | $32.34 | $32.77 | $204.81 | 395,866 |
| 2018-07-03 | $34.40 | $34.67 | $32.43 | $33.14 | $207.13 | 409,621 |
| 2018-07-02 | $34.11 | $34.11 | $33.35 | $33.49 | $209.31 | 324,956 |
| 2018-06-29 | $34.04 | $34.64 | $33.99 | $34.38 | $214.88 | 343,751 |
| 2018-06-28 | $33.08 | $34.18 | $32.95 | $33.56 | $209.75 | 453,092 |
| 2018-06-27 | $32.17 | $33.39 | $32.12 | $32.82 | $205.13 | 492,844 |
| 2018-06-26 | $29.91 | $31.47 | $29.38 | $31.29 | $195.56 | 512,856 |
| 2018-06-25 | $29.91 | $30.04 | $29.23 | $29.51 | $184.44 | 588,821 |
| 2018-06-22 | $29.29 | $30.43 | $28.91 | $30.38 | $189.88 | 918,000 |
| 2018-06-21 | $27.25 | $28.19 | $27.11 | $27.72 | $173.25 | 365,978 |
| 2018-06-20 | $28.04 | $28.46 | $27.34 | $27.77 | $173.56 | 450,873 |
| 2018-06-19 | $27.15 | $27.60 | $26.77 | $27.36 | $171.00 | 322,092 |
| 2018-06-18 | $27.41 | $28.08 | $27.23 | $27.88 | $174.25 | 319,907 |
| 2018-06-15 | $28.55 | $28.57 | $26.88 | $26.90 | $168.13 | 542,691 |
| 2018-06-14 | $29.12 | $29.17 | $28.46 | $28.90 | $180.63 | 315,583 |
| 2018-06-13 | $28.28 | $29.01 | $28.20 | $28.80 | $180.00 | 394,765 |
| 2018-06-12 | $28.29 | $28.88 | $28.24 | $28.46 | $177.88 | 305,825 |
| 2018-06-11 | $27.56 | $28.58 | $27.45 | $28.31 | $176.94 | 304,612 |
| 2018-06-08 | $28.18 | $28.49 | $27.58 | $27.98 | $174.88 | 310,610 |
| 2018-06-07 | $27.72 | $28.36 | $27.66 | $28.25 | $176.56 | 380,188 |
| 2018-06-06 | $27.64 | $27.88 | $26.85 | $27.53 | $172.06 | 580,234 |
| 2018-06-05 | $26.97 | $27.94 | $26.87 | $27.77 | $173.56 | 622,500 |
| 2018-06-04 | $28.18 | $28.28 | $27.13 | $27.38 | $171.13 | 426,115 |
| 2018-06-01 | $28.59 | $29.06 | $27.92 | $27.94 | $174.63 | 554,647 |
| 2018-05-31 | $29.35 | $30.23 | $28.83 | $29.25 | $182.81 | 634,791 |
| 2018-05-30 | $29.37 | $30.52 | $29.34 | $30.44 | $190.25 | 584,671 |
| 2018-05-29 | $29.30 | $29.45 | $28.29 | $29.04 | $181.50 | 660,913 |
| 2018-05-25 | $30.89 | $30.91 | $29.64 | $29.82 | $186.38 | 824,264 |
| 2018-05-24 | $32.57 | $33.09 | $32.49 | $32.56 | $203.50 | 482,082 |
| 2018-05-23 | $33.75 | $33.92 | $33.06 | $33.60 | $210.00 | 544,193 |
| 2018-05-22 | $34.27 | $34.67 | $33.81 | $33.87 | $211.69 | 701,761 |
| 2018-05-21 | $33.51 | $34.36 | $33.42 | $34.31 | $214.44 | 451,360 |
| 2018-05-18 | $33.28 | $33.55 | $32.98 | $33.26 | $207.88 | 528,761 |
| 2018-05-17 | $33.78 | $34.15 | $33.09 | $33.55 | $209.69 | 634,708 |
| 2018-05-16 | $32.90 | $33.48 | $32.66 | $33.43 | $208.94 | 510,795 |
| 2018-05-15 | $32.99 | $33.29 | $32.41 | $33.09 | $206.81 | 592,942 |
| 2018-05-14 | $32.64 | $33.11 | $32.60 | $33.02 | $206.38 | 421,660 |
| 2018-05-11 | $33.00 | $33.24 | $32.38 | $32.45 | $202.81 | 393,122 |
| 2018-05-10 | $32.99 | $33.29 | $32.42 | $33.15 | $207.19 | 492,452 |
| 2018-05-09 | $32.54 | $33.15 | $32.53 | $32.95 | $205.94 | 513,848 |
| 2018-05-08 | $32.19 | $32.30 | $29.78 | $31.65 | $197.81 | 1,868,475 |
| 2018-05-07 | $32.19 | $32.69 | $31.48 | $31.79 | $198.69 | 688,520 |
| 2018-05-04 | $30.54 | $31.85 | $30.51 | $31.65 | $197.81 | 499,004 |
| 2018-05-03 | $29.70 | $30.61 | $29.45 | $30.50 | $190.63 | 378,968 |
| 2018-05-02 | $29.35 | $30.20 | $29.20 | $29.84 | $186.50 | 770,642 |
| 2018-05-01 | $30.03 | $30.05 | $29.17 | $29.61 | $185.06 | 424,329 |
| 2018-04-30 | $29.69 | $31.36 | $29.63 | $30.50 | $190.63 | 675,679 |
| 2018-04-27 | $29.99 | $30.46 | $29.93 | $30.19 | $188.69 | 284,678 |
| 2018-04-26 | $30.66 | $30.66 | $29.94 | $30.34 | $189.63 | 300,531 |
| 2018-04-25 | $29.97 | $30.28 | $29.36 | $30.17 | $188.56 | 411,446 |
| 2018-04-24 | $30.68 | $31.31 | $29.73 | $29.92 | $187.00 | 617,259 |
| 2018-04-23 | $29.63 | $31.02 | $29.38 | $30.97 | $193.56 | 530,719 |
| 2018-04-20 | $29.75 | $30.56 | $29.59 | $30.21 | $188.81 | 363,919 |
| 2018-04-19 | $31.01 | $31.19 | $30.03 | $30.24 | $189.00 | 423,263 |
| 2018-04-18 | $29.89 | $30.74 | $29.62 | $30.63 | $191.44 | 655,684 |
| 2018-04-17 | $28.12 | $28.77 | $27.99 | $28.68 | $179.25 | 266,847 |
| 2018-04-16 | $28.99 | $29.04 | $28.43 | $28.58 | $178.63 | 248,812 |
| 2018-04-13 | $29.16 | $29.62 | $29.01 | $29.25 | $182.81 | 316,123 |
| 2018-04-12 | $28.60 | $29.16 | $28.19 | $29.04 | $181.50 | 463,421 |
| 2018-04-11 | $28.22 | $29.42 | $27.99 | $28.81 | $180.06 | 460,536 |
| 2018-04-10 | $27.08 | $28.07 | $27.06 | $27.98 | $174.88 | 475,904 |
| 2018-04-09 | $25.76 | $26.29 | $25.67 | $26.03 | $162.69 | 278,764 |
| 2018-04-06 | $26.21 | $26.39 | $24.86 | $25.01 | $156.31 | 389,192 |
| 2018-04-05 | $26.25 | $26.75 | $25.97 | $26.34 | $164.63 | 297,310 |
| 2018-04-04 | $25.20 | $26.33 | $25.07 | $26.30 | $164.38 | 639,564 |
| 2018-04-03 | $26.15 | $26.46 | $25.91 | $26.28 | $164.25 | 274,774 |
| 2018-04-02 | $26.97 | $26.97 | $25.81 | $25.98 | $162.38 | 448,516 |
| 2018-03-29 | $27.07 | $27.74 | $26.83 | $27.50 | $171.88 | 307,863 |
| 2018-03-28 | $27.16 | $27.63 | $26.45 | $27.25 | $170.31 | 472,402 |
| 2018-03-27 | $28.29 | $28.30 | $27.22 | $27.38 | $171.13 | 386,053 |
| 2018-03-26 | $28.06 | $28.26 | $27.59 | $27.98 | $174.88 | 316,595 |
| 2018-03-23 | $27.49 | $28.37 | $27.44 | $28.29 | $176.81 | 522,162 |
| 2018-03-22 | $27.16 | $27.33 | $26.83 | $26.89 | $168.06 | 360,469 |
| 2018-03-21 | $26.97 | $27.99 | $26.82 | $27.87 | $174.19 | 533,686 |
| 2018-03-20 | $26.15 | $26.69 | $25.98 | $26.32 | $164.50 | 438,399 |
| 2018-03-19 | $25.39 | $25.41 | $24.66 | $25.27 | $157.94 | 354,949 |
| 2018-03-16 | $24.57 | $25.58 | $24.43 | $25.35 | $158.44 | 486,777 |
| 2018-03-15 | $24.56 | $24.77 | $24.27 | $24.50 | $153.13 | 302,794 |
| 2018-03-14 | $24.27 | $24.48 | $23.67 | $24.25 | $151.56 | 462,699 |
| 2018-03-13 | $24.40 | $25.08 | $23.76 | $24.08 | $150.50 | 494,188 |
| 2018-03-12 | $24.79 | $24.90 | $24.02 | $24.57 | $153.56 | 348,339 |
| 2018-03-09 | $24.28 | $25.12 | $24.22 | $25.04 | $156.50 | 448,291 |
| 2018-03-08 | $24.46 | $24.47 | $23.47 | $23.77 | $148.56 | 526,075 |
| 2018-03-07 | $25.12 | $25.53 | $23.92 | $24.54 | $153.38 | 639,318 |
| 2018-03-06 | $25.59 | $25.65 | $25.19 | $25.41 | $158.81 | 284,559 |
| 2018-03-05 | $24.46 | $25.65 | $24.39 | $25.49 | $159.31 | 368,250 |
| 2018-03-02 | $24.02 | $24.61 | $23.57 | $24.57 | $153.56 | 437,948 |
| 2018-03-01 | $24.19 | $24.63 | $23.57 | $24.55 | $153.44 | 715,258 |
| 2018-02-28 | $26.06 | $26.25 | $24.52 | $24.62 | $153.88 | 543,007 |
| 2018-02-27 | $26.61 | $26.62 | $25.67 | $25.80 | $161.25 | 336,628 |
| 2018-02-26 | $26.14 | $26.90 | $25.94 | $26.70 | $166.88 | 286,934 |
| 2018-02-23 | $25.64 | $26.44 | $25.56 | $26.33 | $164.56 | 285,920 |
| 2018-02-22 | $25.00 | $25.90 | $24.74 | $25.55 | $159.69 | 396,276 |
| 2018-02-21 | $24.45 | $24.93 | $24.33 | $24.35 | $152.19 | 255,218 |
| 2018-02-20 | $24.71 | $25.33 | $24.54 | $24.69 | $154.31 | 394,114 |
| 2018-02-16 | $24.10 | $24.80 | $23.94 | $24.56 | $153.50 | 538,562 |
| 2018-02-15 | $23.48 | $24.44 | $23.08 | $24.36 | $152.25 | 537,105 |
| 2018-02-14 | $22.11 | $24.04 | $21.98 | $23.86 | $149.13 | 652,266 |
| 2018-02-13 | $22.32 | $22.84 | $22.04 | $22.65 | $141.56 | 318,409 |
| 2018-02-12 | $23.07 | $23.48 | $22.60 | $22.68 | $141.75 | 441,274 |
| 2018-02-09 | $23.57 | $23.69 | $21.74 | $22.58 | $141.13 | 858,945 |
| 2018-02-08 | $24.80 | $24.87 | $23.47 | $23.51 | $146.94 | 601,432 |
| 2018-02-07 | $26.08 | $26.38 | $24.20 | $24.58 | $153.63 | 824,123 |
| 2018-02-06 | $25.94 | $26.68 | $25.83 | $25.99 | $162.44 | 440,457 |
| 2018-02-05 | $27.33 | $27.52 | $26.08 | $26.24 | $164.00 | 692,235 |
| 2018-02-02 | $27.68 | $27.94 | $26.85 | $27.38 | $171.13 | 624,554 |
| 2018-02-01 | $27.59 | $28.34 | $27.35 | $28.21 | $176.31 | 542,608 |
| 2018-01-31 | $26.80 | $27.25 | $26.36 | $27.18 | $169.88 | 396,734 |
| 2018-01-30 | $26.98 | $27.01 | $26.56 | $26.77 | $167.31 | 481,584 |
| 2018-01-29 | $27.73 | $27.88 | $27.28 | $27.66 | $172.88 | 335,565 |
| 2018-01-26 | $27.73 | $28.46 | $27.70 | $28.26 | $176.63 | 491,408 |
| 2018-01-25 | $28.40 | $28.52 | $27.40 | $27.48 | $171.75 | 591,995 |
| 2018-01-24 | $27.02 | $28.20 | $26.91 | $28.16 | $176.00 | 584,915 |
| 2018-01-23 | $26.60 | $27.22 | $26.53 | $27.10 | $169.38 | 388,757 |
| 2018-01-22 | $25.90 | $26.61 | $25.74 | $26.31 | $164.44 | 353,127 |
| 2018-01-19 | $25.95 | $26.19 | $25.69 | $26.10 | $163.13 | 486,492 |
| 2018-01-18 | $26.29 | $26.61 | $26.04 | $26.26 | $164.13 | 315,221 |
| 2018-01-17 | $26.16 | $26.60 | $26.08 | $26.36 | $164.75 | 255,148 |
| 2018-01-16 | $26.50 | $26.69 | $25.96 | $26.28 | $164.25 | 360,996 |
| 2018-01-12 | $25.96 | $26.79 | $25.86 | $26.71 | $166.94 | 371,389 |
| 2018-01-11 | $26.29 | $26.93 | $26.06 | $26.08 | $163.00 | 746,591 |
| 2018-01-10 | $25.92 | $26.06 | $25.64 | $25.93 | $162.06 | 612,249 |
| 2018-01-09 | $24.97 | $25.81 | $24.77 | $25.54 | $159.63 | 640,762 |
| 2018-01-08 | $24.55 | $24.78 | $24.37 | $24.78 | $154.88 | 288,895 |
| 2018-01-05 | $24.35 | $24.60 | $24.14 | $24.50 | $153.13 | 331,353 |
| 2018-01-04 | $24.60 | $24.87 | $24.48 | $24.74 | $154.63 | 481,936 |
| 2018-01-03 | $24.00 | $24.64 | $23.99 | $24.61 | $153.81 | 561,492 |
| 2018-01-02 | $23.64 | $23.73 | $23.43 | $23.60 | $147.50 | 322,524 |
| 2017-12-29 | $23.45 | $23.73 | $23.29 | $23.44 | $146.50 | 378,704 |
| 2017-12-28 | $23.06 | $23.29 | $22.92 | $23.29 | $145.56 | 223,176 |
| 2017-12-27 | $23.12 | $23.21 | $22.89 | $23.06 | $144.13 | 340,033 |
| 2017-12-26 | $22.39 | $23.35 | $22.34 | $23.14 | $144.63 | 833,659 |
| 2017-12-22 | $21.81 | $22.22 | $21.79 | $22.09 | $138.06 | 307,403 |
| 2017-12-21 | $21.61 | $22.12 | $21.56 | $22.02 | $137.63 | 349,182 |
| 2017-12-20 | $21.65 | $21.92 | $21.42 | $21.89 | $136.81 | 373,857 |
| 2017-12-19 | $21.40 | $21.52 | $21.29 | $21.50 | $134.38 | 268,252 |
| 2017-12-18 | $21.43 | $21.53 | $20.98 | $21.23 | $132.69 | 451,340 |
| 2017-12-15 | $21.32 | $21.34 | $21.02 | $21.24 | $132.75 | 372,508 |
| 2017-12-14 | $20.42 | $21.16 | $20.39 | $21.15 | $132.19 | 489,966 |
| 2017-12-13 | $21.28 | $21.31 | $20.67 | $20.77 | $129.81 | 476,991 |
| 2017-12-12 | $21.97 | $21.97 | $20.96 | $21.23 | $132.69 | 511,642 |
| 2017-12-11 | $21.55 | $21.87 | $21.43 | $21.81 | $136.31 | 399,088 |
| 2017-12-08 | $21.52 | $21.63 | $21.08 | $21.38 | $133.63 | 491,510 |
| 2017-12-07 | $20.59 | $20.93 | $20.56 | $20.80 | $130.00 | 349,974 |
| 2017-12-06 | $21.14 | $21.15 | $20.29 | $20.34 | $127.13 | 500,982 |
| 2017-12-05 | $21.38 | $21.80 | $21.33 | $21.60 | $135.00 | 317,013 |
| 2017-12-04 | $21.66 | $21.78 | $21.38 | $21.44 | $134.00 | 457,559 |
| 2017-12-01 | $22.08 | $22.53 | $21.89 | $22.11 | $138.19 | 735,562 |
| 2017-11-30 | $21.70 | $21.80 | $21.01 | $21.37 | $133.56 | 1,009,914 |
| 2017-11-29 | $21.78 | $22.10 | $20.95 | $21.42 | $133.88 | 728,671 |
| 2017-11-28 | $21.73 | $21.96 | $21.61 | $21.83 | $136.44 | 322,288 |
| 2017-11-27 | $22.08 | $22.16 | $21.55 | $21.80 | $136.25 | 446,369 |
| 2017-11-24 | $22.43 | $22.60 | $22.26 | $22.55 | $140.94 | 418,374 |
| 2017-11-22 | $21.73 | $21.95 | $21.40 | $21.87 | $136.69 | 627,565 |
| 2017-11-21 | $20.78 | $21.31 | $20.78 | $21.12 | $132.00 | 448,692 |
| 2017-11-20 | $20.65 | $20.74 | $20.24 | $20.70 | $129.38 | 385,953 |
| 2017-11-17 | $20.48 | $21.02 | $20.40 | $20.95 | $130.94 | 460,096 |
| 2017-11-16 | $19.96 | $20.30 | $19.82 | $19.99 | $124.94 | 540,096 |
| 2017-11-15 | $19.97 | $20.24 | $19.76 | $20.04 | $125.25 | 487,977 |
| 2017-11-14 | $21.00 | $21.00 | $19.98 | $20.16 | $126.00 | 587,589 |
| 2017-11-13 | $21.29 | $21.45 | $20.84 | $21.12 | $132.00 | 452,941 |
| 2017-11-10 | $21.48 | $21.60 | $21.02 | $21.24 | $132.75 | 449,653 |
| 2017-11-09 | $21.29 | $21.73 | $21.20 | $21.41 | $133.81 | 508,635 |
| 2017-11-08 | $21.34 | $22.02 | $20.92 | $21.22 | $132.63 | 876,475 |
| 2017-11-07 | $21.45 | $21.67 | $21.27 | $21.53 | $134.56 | 384,426 |
| 2017-11-06 | $20.43 | $21.79 | $20.37 | $21.60 | $135.00 | 907,369 |
| 2017-11-03 | $19.76 | $20.44 | $19.48 | $20.38 | $127.38 | 544,098 |
| 2017-11-02 | $19.41 | $19.78 | $19.30 | $19.73 | $123.31 | 334,434 |
| 2017-11-01 | $19.85 | $19.95 | $19.11 | $19.39 | $121.19 | 640,057 |
| 2017-10-31 | $19.22 | $19.59 | $19.16 | $19.47 | $121.69 | 382,696 |
| 2017-10-30 | $19.38 | $19.49 | $19.03 | $19.27 | $120.44 | 573,674 |
| 2017-10-27 | $18.21 | $19.18 | $18.18 | $19.13 | $119.56 | 1,005,960 |
| 2017-10-26 | $17.89 | $18.29 | $17.77 | $18.26 | $114.13 | 500,239 |
| 2017-10-25 | $17.95 | $18.09 | $17.75 | $17.98 | $112.38 | 457,372 |
| 2017-10-24 | $17.94 | $18.15 | $17.64 | $18.11 | $113.19 | 575,529 |
| 2017-10-23 | $17.88 | $17.95 | $17.57 | $17.72 | $110.75 | 400,666 |
| 2017-10-20 | $17.29 | $17.78 | $17.29 | $17.77 | $111.06 | 466,366 |
| 2017-10-19 | $17.48 | $17.73 | $17.41 | $17.53 | $109.56 | 396,402 |
| 2017-10-18 | $18.05 | $18.16 | $17.74 | $17.94 | $112.13 | 529,793 |
| 2017-10-17 | $17.91 | $18.11 | $17.44 | $17.93 | $112.06 | 572,463 |
| 2017-10-16 | $18.12 | $18.13 | $17.74 | $17.88 | $111.75 | 584,168 |
| 2017-10-13 | $17.62 | $17.68 | $17.33 | $17.55 | $109.69 | 598,116 |
| 2017-10-12 | $16.91 | $17.31 | $16.81 | $17.12 | $107.00 | 599,598 |
| 2017-10-11 | $17.39 | $17.61 | $17.09 | $17.54 | $109.63 | 396,614 |
| 2017-10-10 | $17.05 | $17.39 | $16.99 | $17.31 | $108.19 | 595,454 |
| 2017-10-09 | $16.49 | $16.58 | $16.26 | $16.38 | $102.38 | 476,984 |
| 2017-10-06 | $16.44 | $16.44 | $16.14 | $16.27 | $101.69 | 1,076,323 |
| 2017-10-05 | $16.87 | $17.56 | $16.84 | $17.25 | $107.81 | 742,728 |
| 2017-10-04 | $17.01 | $17.20 | $16.60 | $16.64 | $104.00 | 779,776 |
| 2017-10-03 | $17.11 | $17.24 | $16.95 | $17.02 | $106.38 | 491,230 |
| 2017-10-02 | $16.94 | $17.18 | $16.80 | $17.11 | $106.94 | 659,245 |
| 2017-09-29 | $17.75 | $17.95 | $17.61 | $17.82 | $111.38 | 459,996 |
| 2017-09-28 | $18.54 | $18.61 | $17.58 | $17.83 | $111.44 | 880,452 |
| 2017-09-27 | $18.17 | $18.30 | $17.87 | $18.16 | $113.50 | 593,714 |
| 2017-09-26 | $17.96 | $18.14 | $17.72 | $18.05 | $112.81 | 520,091 |
| 2017-09-25 | $17.57 | $18.31 | $17.57 | $18.28 | $114.25 | 943,280 |
| 2017-09-22 | $17.11 | $17.28 | $17.00 | $17.19 | $107.44 | 292,097 |
| 2017-09-21 | $17.04 | $17.31 | $16.85 | $17.25 | $107.81 | 515,659 |
| 2017-09-20 | $17.05 | $17.51 | $16.86 | $17.24 | $107.75 | 1,063,105 |
| 2017-09-19 | $17.16 | $17.21 | $16.60 | $16.79 | $104.94 | 469,615 |
| 2017-09-18 | $16.93 | $17.11 | $16.56 | $16.99 | $106.19 | 567,490 |
| 2017-09-15 | $17.08 | $17.16 | $16.92 | $17.09 | $106.81 | 474,720 |
| 2017-09-14 | $17.01 | $17.37 | $16.80 | $16.88 | $105.50 | 1,025,836 |
| 2017-09-13 | $16.19 | $16.67 | $16.11 | $16.67 | $104.19 | 928,917 |
| 2017-09-12 | $15.87 | $16.08 | $15.80 | $16.02 | $100.13 | 608,612 |
| 2017-09-11 | $15.37 | $15.97 | $15.23 | $15.86 | $99.13 | 772,632 |
| 2017-09-08 | $16.41 | $16.47 | $15.37 | $15.59 | $97.44 | 868,473 |
| 2017-09-07 | $16.38 | $16.61 | $16.29 | $16.50 | $103.13 | 721,935 |
| 2017-09-06 | $16.50 | $16.69 | $16.30 | $16.54 | $103.38 | 844,451 |
| 2017-09-05 | $16.18 | $16.41 | $16.10 | $16.13 | $100.81 | 1,096,019 |
| 2017-09-01 | $15.39 | $15.52 | $15.10 | $15.50 | $96.88 | 659,687 |
| 2017-08-31 | $14.93 | $15.57 | $14.92 | $15.39 | $96.19 | 1,513,893 |
| 2017-08-30 | $14.69 | $15.07 | $14.52 | $14.58 | $91.13 | 1,058,876 |
| 2017-08-29 | $14.78 | $14.93 | $14.48 | $14.84 | $92.75 | 1,099,819 |
| 2017-08-28 | $15.39 | $15.41 | $14.62 | $14.94 | $93.38 | 1,444,967 |
| 2017-08-25 | $15.41 | $15.63 | $15.37 | $15.57 | $97.31 | 693,172 |
| 2017-08-24 | $15.64 | $15.67 | $15.10 | $15.48 | $96.75 | 1,103,734 |
| 2017-08-23 | $15.53 | $15.98 | $15.46 | $15.90 | $99.38 | 692,069 |
| 2017-08-22 | $15.55 | $15.77 | $15.39 | $15.55 | $97.19 | 618,283 |
| 2017-08-21 | $15.89 | $15.99 | $15.14 | $15.39 | $96.19 | 914,132 |
| 2017-08-18 | $15.21 | $16.23 | $14.99 | $16.17 | $101.06 | 1,401,768 |
| 2017-08-17 | $14.87 | $15.25 | $14.81 | $15.12 | $94.50 | 640,471 |
| 2017-08-16 | $15.60 | $15.76 | $14.94 | $14.99 | $93.69 | 1,126,546 |
| 2017-08-15 | $15.22 | $15.55 | $15.13 | $15.50 | $96.88 | 597,757 |
| 2017-08-14 | $16.25 | $16.52 | $15.40 | $15.43 | $96.44 | 1,038,001 |
| 2017-08-11 | $15.94 | $16.41 | $15.76 | $16.28 | $101.75 | 659,155 |
| 2017-08-10 | $17.10 | $17.13 | $16.00 | $16.02 | $100.13 | 1,165,740 |
| 2017-08-09 | $16.73 | $16.83 | $16.45 | $16.80 | $105.00 | 751,212 |
| 2017-08-08 | $16.44 | $16.84 | $16.36 | $16.50 | $103.13 | 698,759 |
| 2017-08-07 | $16.40 | $16.74 | $16.14 | $16.66 | $104.13 | 876,867 |
| 2017-08-04 | $16.49 | $16.87 | $16.25 | $16.77 | $104.81 | 695,995 |
| 2017-08-03 | $17.04 | $17.09 | $16.32 | $16.42 | $102.63 | 998,447 |
| 2017-08-02 | $16.59 | $16.89 | $16.19 | $16.82 | $105.13 | 1,000,696 |
| 2017-08-01 | $16.92 | $16.94 | $16.02 | $16.63 | $103.94 | 1,088,128 |
| 2017-07-31 | $16.86 | $17.42 | $16.59 | $17.33 | $108.31 | 951,104 |
| 2017-07-28 | $16.68 | $17.01 | $16.65 | $16.92 | $105.75 | 962,903 |
| 2017-07-27 | $16.43 | $16.62 | $16.15 | $16.55 | $103.44 | 1,025,642 |
| 2017-07-26 | $16.04 | $16.38 | $15.72 | $16.27 | $101.69 | 1,463,901 |
| 2017-07-25 | $15.37 | $15.78 | $15.25 | $15.73 | $98.31 | 1,209,132 |
| 2017-07-24 | $14.70 | $14.84 | $14.63 | $14.79 | $92.44 | 723,234 |
| 2017-07-21 | $15.01 | $15.01 | $14.26 | $14.34 | $89.63 | 1,443,200 |
| 2017-07-20 | $15.65 | $15.67 | $15.07 | $15.12 | $94.50 | 846,746 |
| 2017-07-19 | $15.04 | $15.48 | $15.03 | $15.37 | $96.06 | 1,305,384 |
| 2017-07-18 | $15.12 | $15.14 | $14.72 | $14.97 | $93.56 | 782,420 |
| 2017-07-17 | $14.97 | $15.10 | $14.67 | $14.67 | $91.69 | 811,586 |
| 2017-07-14 | $14.92 | $15.14 | $14.75 | $15.09 | $94.31 | 1,201,337 |
| 2017-07-13 | $14.46 | $14.83 | $14.38 | $14.71 | $91.94 | 830,197 |
| 2017-07-12 | $14.71 | $14.95 | $14.10 | $14.29 | $89.31 | 1,540,093 |
| 2017-07-11 | $13.62 | $14.23 | $13.56 | $14.11 | $88.19 | 844,457 |
| 2017-07-10 | $13.42 | $13.95 | $13.38 | $13.69 | $85.56 | 584,088 |
| 2017-07-07 | $13.86 | $13.90 | $13.30 | $13.63 | $85.19 | 1,189,272 |
| 2017-07-06 | $14.65 | $15.03 | $14.19 | $14.24 | $89.00 | 1,259,251 |
| 2017-07-05 | $15.10 | $15.13 | $14.03 | $14.10 | $88.13 | 1,446,061 |
| 2017-07-03 | $15.04 | $15.31 | $15.04 | $15.22 | $95.13 | 637,875 |
| 2017-06-30 | $14.38 | $14.90 | $14.26 | $14.86 | $92.88 | 917,957 |
| 2017-06-29 | $14.20 | $14.43 | $13.94 | $14.05 | $87.81 | 1,396,142 |
| 2017-06-28 | $13.67 | $14.04 | $13.50 | $14.00 | $87.50 | 1,196,305 |
| 2017-06-27 | $13.39 | $13.80 | $13.34 | $13.69 | $85.56 | 1,089,312 |
| 2017-06-26 | $13.05 | $13.27 | $12.71 | $13.20 | $82.50 | 800,552 |
| 2017-06-23 | $12.79 | $13.06 | $12.66 | $13.00 | $81.25 | 762,169 |
| 2017-06-22 | $12.80 | $13.10 | $12.73 | $12.76 | $79.75 | 923,241 |
| 2017-06-21 | $13.30 | $13.65 | $12.36 | $12.57 | $78.56 | 2,084,673 |
| 2017-06-20 | $13.20 | $13.33 | $12.93 | $13.27 | $82.94 | 1,453,358 |
| 2017-06-19 | $14.24 | $14.32 | $13.77 | $13.80 | $86.25 | 955,663 |
| 2017-06-16 | $14.20 | $14.20 | $14.00 | $14.14 | $88.38 | 606,543 |
| 2017-06-15 | $14.06 | $14.13 | $13.91 | $13.96 | $87.25 | 842,044 |
| 2017-06-14 | $15.03 | $15.22 | $14.00 | $14.13 | $88.31 | 2,478,114 |
| 2017-06-13 | $14.97 | $15.31 | $14.70 | $15.24 | $95.25 | 953,500 |
| 2017-06-12 | $15.30 | $15.43 | $14.98 | $15.02 | $93.88 | 727,971 |
| 2017-06-09 | $14.77 | $15.10 | $14.70 | $14.92 | $93.25 | 715,975 |
| 2017-06-08 | $14.63 | $15.06 | $14.58 | $14.74 | $92.13 | 864,405 |
| 2017-06-07 | $16.11 | $16.22 | $14.78 | $14.86 | $92.88 | 3,059,640 |
| 2017-06-06 | $15.78 | $16.59 | $15.78 | $16.54 | $103.38 | 1,215,167 |
| 2017-06-05 | $15.75 | $16.04 | $15.61 | $15.97 | $99.81 | 985,267 |
| 2017-06-02 | $16.05 | $16.42 | $15.78 | $16.23 | $101.44 | 1,321,312 |
| 2017-06-01 | $16.68 | $17.17 | $16.37 | $16.40 | $102.50 | 1,357,752 |
| 2017-05-31 | $16.61 | $16.80 | $16.20 | $16.54 | $103.38 | 1,427,032 |
| 2017-05-30 | $17.25 | $17.67 | $17.10 | $17.46 | $109.13 | 568,182 |
| 2017-05-26 | $17.13 | $17.68 | $16.98 | $17.61 | $110.06 | 819,071 |
| 2017-05-25 | $18.45 | $18.71 | $16.72 | $16.87 | $105.44 | 2,724,983 |
| 2017-05-24 | $18.83 | $19.16 | $18.58 | $18.78 | $117.38 | 1,142,736 |
| 2017-05-23 | $18.75 | $18.95 | $18.58 | $18.94 | $118.38 | 910,745 |
| 2017-05-22 | $18.60 | $18.78 | $18.45 | $18.56 | $116.00 | 1,028,269 |
| 2017-05-19 | $18.07 | $18.41 | $18.04 | $18.35 | $114.69 | 996,588 |
| 2017-05-18 | $17.13 | $17.78 | $17.05 | $17.57 | $109.81 | 975,913 |
| 2017-05-17 | $17.40 | $17.72 | $17.05 | $17.36 | $108.50 | 1,315,073 |
| 2017-05-16 | $17.47 | $17.62 | $17.04 | $17.09 | $106.81 | 851,327 |
| 2017-05-15 | $17.64 | $17.66 | $17.18 | $17.32 | $108.25 | 1,226,055 |
| 2017-05-12 | $16.60 | $16.67 | $16.25 | $16.60 | $103.75 | 779,830 |
| 2017-05-11 | $16.71 | $16.85 | $16.40 | $16.54 | $103.38 | 1,184,794 |
| 2017-05-10 | $15.78 | $16.54 | $15.71 | $16.29 | $101.81 | 1,835,358 |
| 2017-05-09 | $15.57 | $15.68 | $15.09 | $15.37 | $96.06 | 1,115,713 |
| 2017-05-08 | $15.63 | $15.94 | $15.22 | $15.69 | $98.06 | 1,224,621 |
| 2017-05-05 | $15.05 | $15.83 | $15.04 | $15.62 | $97.63 | 1,431,620 |
| 2017-05-04 | $15.96 | $15.98 | $14.93 | $15.01 | $93.81 | 2,748,929 |
| 2017-05-03 | $16.62 | $16.80 | $16.30 | $16.59 | $103.69 | 1,144,590 |
| 2017-05-02 | $17.34 | $17.34 | $16.33 | $16.54 | $103.38 | 1,677,482 |
| 2017-05-01 | $17.40 | $17.46 | $17.17 | $17.30 | $108.13 | 603,865 |
| 2017-04-28 | $17.77 | $17.90 | $17.33 | $17.55 | $109.69 | 843,380 |
| 2017-04-27 | $17.22 | $17.67 | $16.92 | $17.63 | $110.19 | 1,506,641 |
| 2017-04-26 | $17.58 | $18.33 | $17.53 | $17.68 | $110.50 | 1,272,144 |
| 2017-04-25 | $17.57 | $18.08 | $17.41 | $18.02 | $112.63 | 1,080,330 |
| 2017-04-24 | $17.79 | $17.85 | $17.52 | $17.66 | $110.38 | 865,963 |
| 2017-04-21 | $18.71 | $18.71 | $17.64 | $17.87 | $111.69 | 1,498,222 |
| 2017-04-20 | $18.82 | $19.15 | $18.59 | $18.68 | $116.75 | 1,201,166 |
| 2017-04-19 | $20.45 | $20.54 | $18.59 | $18.96 | $118.50 | 1,805,496 |
| 2017-04-18 | $20.37 | $20.71 | $20.13 | $20.51 | $128.19 | 684,607 |
| 2017-04-17 | $20.81 | $20.89 | $20.50 | $20.54 | $128.38 | 583,048 |
| 2017-04-13 | $21.00 | $21.07 | $20.72 | $20.81 | $130.06 | 851,081 |
| 2017-04-12 | $21.20 | $21.32 | $20.62 | $20.74 | $129.63 | 986,961 |
| 2017-04-11 | $20.81 | $21.09 | $20.54 | $20.91 | $130.69 | 1,154,557 |
| 2017-04-10 | $20.61 | $20.86 | $20.48 | $20.81 | $130.06 | 869,321 |
| 2017-04-07 | $19.92 | $20.22 | $19.85 | $20.14 | $125.88 | 756,496 |
| 2017-04-06 | $19.68 | $19.86 | $19.62 | $19.77 | $123.56 | 546,054 |
| 2017-04-05 | $19.77 | $19.91 | $19.06 | $19.16 | $119.75 | 1,335,558 |
| 2017-04-04 | $18.98 | $19.36 | $18.86 | $19.28 | $120.50 | 794,851 |
| 2017-04-03 | $18.92 | $18.99 | $18.59 | $18.70 | $116.88 | 664,672 |
| 2017-03-31 | $18.58 | $19.10 | $18.56 | $19.02 | $118.88 | 961,174 |
| 2017-03-30 | $18.44 | $18.85 | $18.32 | $18.76 | $117.25 | 1,302,974 |
| 2017-03-29 | $17.43 | $18.17 | $17.42 | $18.06 | $112.88 | 1,172,739 |
| 2017-03-28 | $17.22 | $17.60 | $17.13 | $17.33 | $108.31 | 837,988 |
| 2017-03-27 | $16.57 | $16.97 | $16.44 | $16.93 | $105.81 | 801,547 |
| 2017-03-24 | $16.98 | $17.15 | $16.77 | $17.13 | $107.06 | 643,059 |
| 2017-03-23 | $16.97 | $17.05 | $16.79 | $16.88 | $105.50 | 672,460 |
| 2017-03-22 | $16.88 | $17.32 | $16.42 | $17.21 | $107.56 | 1,319,474 |
| 2017-03-21 | $17.86 | $17.97 | $17.08 | $17.23 | $107.69 | 1,341,563 |
| 2017-03-20 | $17.70 | $18.07 | $17.58 | $17.77 | $111.08 | 917,917 |
| 2017-03-17 | $18.27 | $18.28 | $17.92 | $18.01 | $112.56 | 865,828 |
| 2017-03-16 | $18.15 | $18.18 | $17.82 | $18.08 | $113.00 | 1,298,421 |
| 2017-03-15 | $17.87 | $18.22 | $17.67 | $18.09 | $113.06 | 2,396,383 |
| 2017-03-14 | $17.20 | $17.55 | $16.89 | $17.50 | $109.38 | 2,048,943 |
| 2017-03-13 | $17.83 | $18.00 | $17.60 | $17.78 | $111.13 | 1,172,238 |
| 2017-03-10 | $18.65 | $18.65 | $17.72 | $17.85 | $111.56 | 2,104,923 |
| 2017-03-09 | $18.83 | $18.88 | $17.94 | $18.73 | $117.06 | 2,397,822 |
| 2017-03-08 | $20.88 | $21.23 | $19.03 | $19.21 | $120.06 | 3,007,915 |
| 2017-03-07 | $21.85 | $21.86 | $21.39 | $21.40 | $133.75 | 818,266 |
| 2017-03-06 | $21.62 | $21.74 | $21.32 | $21.49 | $134.31 | 1,018,202 |
| 2017-03-03 | $21.12 | $21.58 | $21.08 | $21.47 | $134.19 | 1,100,149 |
| 2017-03-02 | $21.20 | $21.49 | $20.97 | $21.05 | $131.56 | 2,004,384 |
| 2017-03-01 | $22.30 | $22.42 | $21.88 | $21.93 | $137.06 | 1,272,064 |
| 2017-02-28 | $21.71 | $22.12 | $21.44 | $22.10 | $138.13 | 1,848,240 |
| 2017-02-27 | $22.41 | $22.45 | $22.04 | $22.11 | $138.19 | 716,995 |
| 2017-02-24 | $21.98 | $22.21 | $21.96 | $22.04 | $137.75 | 789,220 |
| 2017-02-23 | $22.55 | $22.73 | $22.14 | $22.27 | $139.19 | 1,551,479 |
| 2017-02-22 | $21.71 | $21.78 | $21.50 | $21.70 | $135.63 | 1,270,995 |
| 2017-02-21 | $22.64 | $22.64 | $22.18 | $22.28 | $139.25 | 1,304,009 |
| 2017-02-17 | $21.51 | $21.87 | $21.48 | $21.81 | $136.31 | 1,002,053 |
| 2017-02-16 | $21.99 | $22.03 | $21.34 | $21.86 | $136.63 | 1,541,964 |
| 2017-02-15 | $21.63 | $22.07 | $21.56 | $21.68 | $135.50 | 1,231,626 |
| 2017-02-14 | $22.19 | $22.20 | $21.71 | $21.82 | $136.38 | 1,053,055 |
| 2017-02-13 | $21.81 | $21.91 | $21.52 | $21.64 | $135.25 | 1,002,945 |
| 2017-02-10 | $22.38 | $22.57 | $22.22 | $22.35 | $139.69 | 1,688,917 |
| 2017-02-09 | $21.83 | $21.86 | $21.52 | $21.70 | $135.63 | 1,292,225 |
| 2017-02-08 | $20.86 | $21.48 | $20.57 | $21.28 | $133.00 | 1,785,929 |
| 2017-02-07 | $21.18 | $21.27 | $20.81 | $21.17 | $132.31 | 2,287,012 |
| 2017-02-06 | $22.39 | $22.49 | $21.71 | $21.90 | $136.88 | 1,508,278 |
| 2017-02-03 | $22.29 | $22.78 | $22.20 | $22.47 | $140.44 | 891,887 |
| 2017-02-02 | $22.61 | $22.69 | $22.07 | $22.40 | $140.00 | 1,037,123 |
| 2017-02-01 | $22.04 | $22.53 | $21.68 | $22.25 | $139.06 | 1,589,980 |
| 2017-01-31 | $21.92 | $22.24 | $21.49 | $21.65 | $135.31 | 1,169,872 |
| 2017-01-30 | $21.78 | $21.78 | $21.32 | $21.53 | $134.56 | 844,551 |
| 2017-01-27 | $21.95 | $22.13 | $21.45 | $21.94 | $137.13 | 1,334,988 |
| 2017-01-26 | $22.13 | $22.66 | $22.06 | $22.45 | $140.31 | 1,509,580 |
| 2017-01-25 | $21.56 | $22.19 | $21.48 | $21.67 | $135.44 | 1,198,856 |
| 2017-01-24 | $21.84 | $22.26 | $21.82 | $21.84 | $136.50 | 1,025,302 |
| 2017-01-23 | $21.26 | $21.88 | $21.25 | $21.65 | $135.31 | 1,144,012 |
| 2017-01-20 | $22.20 | $22.34 | $21.90 | $21.92 | $137.00 | 1,346,919 |
| 2017-01-19 | $21.38 | $21.54 | $20.86 | $21.15 | $132.19 | 1,181,147 |
| 2017-01-18 | $21.19 | $21.88 | $20.80 | $21.12 | $132.00 | 1,810,945 |
| 2017-01-17 | $22.80 | $22.85 | $22.01 | $22.09 | $138.06 | 1,001,150 |
| 2017-01-13 | $22.19 | $22.51 | $21.91 | $22.10 | $138.13 | 837,368 |
| 2017-01-12 | $22.79 | $22.87 | $22.32 | $22.55 | $140.94 | 1,290,092 |
| 2017-01-11 | $10.64 | $11.16 | $10.38 | $10.96 | $137.00 | 1,258,073 |
| 2017-01-10 | $10.96 | $10.98 | $10.39 | $10.42 | $130.25 | 1,063,775 |
| 2017-01-09 | $11.28 | $11.28 | $10.83 | $10.88 | $136.00 | 1,241,490 |
| 2017-01-06 | $11.72 | $11.83 | $11.46 | $11.59 | $144.88 | 593,086 |
| 2017-01-05 | $11.65 | $11.82 | $11.26 | $11.61 | $145.13 | 918,750 |
| 2017-01-04 | $11.13 | $11.51 | $11.02 | $11.41 | $142.63 | 741,762 |
| 2017-01-03 | $12.21 | $12.24 | $11.00 | $11.16 | $139.50 | 1,624,851 |
| 2016-12-30 | $11.59 | $11.69 | $11.55 | $11.68 | $146.00 | 525,468 |
| 2016-12-29 | $11.76 | $11.86 | $11.61 | $11.69 | $146.13 | 485,787 |
| 2016-12-28 | $11.79 | $11.91 | $11.71 | $11.73 | $146.63 | 582,559 |
| 2016-12-27 | $11.53 | $11.80 | $11.53 | $11.68 | $146.00 | 520,827 |
| 2016-12-23 | $11.18 | $11.39 | $11.14 | $11.37 | $142.13 | 373,999 |
| 2016-12-22 | $11.25 | $11.42 | $11.19 | $11.19 | $139.88 | 422,386 |
| 2016-12-21 | $11.52 | $11.56 | $11.07 | $11.15 | $139.38 | 722,377 |
| 2016-12-20 | $11.58 | $11.66 | $11.40 | $11.47 | $143.38 | 668,066 |
| 2016-12-19 | $11.30 | $11.43 | $11.19 | $11.22 | $140.25 | 580,384 |
| 2016-12-16 | $11.17 | $11.42 | $11.08 | $11.35 | $141.88 | 749,333 |
| 2016-12-15 | $10.70 | $11.17 | $10.68 | $11.03 | $137.88 | 888,133 |
| 2016-12-14 | $11.43 | $11.72 | $10.92 | $10.97 | $137.13 | 1,469,712 |
| 2016-12-13 | $11.85 | $11.86 | $11.50 | $11.69 | $146.13 | 1,667,351 |
| 2016-12-12 | $12.03 | $12.11 | $11.43 | $11.49 | $143.63 | 1,900,056 |
| 2016-12-09 | $11.13 | $11.18 | $11.01 | $11.13 | $139.13 | 949,357 |
| 2016-12-08 | $10.60 | $10.89 | $10.45 | $10.87 | $135.88 | 1,114,451 |
| 2016-12-07 | $10.63 | $10.80 | $10.43 | $10.49 | $131.13 | 1,481,912 |
| 2016-12-06 | $10.74 | $11.00 | $10.66 | $10.85 | $135.63 | 896,425 |
| 2016-12-05 | $11.50 | $11.53 | $10.98 | $11.00 | $137.50 | 1,127,648 |
| 2016-12-02 | $11.10 | $11.29 | $10.93 | $11.21 | $140.13 | 1,185,255 |
| 2016-12-01 | $10.94 | $11.31 | $10.83 | $10.90 | $136.25 | 1,957,275 |
| 2016-11-30 | $9.78 | $10.50 | $9.77 | $10.18 | $127.25 | 2,954,599 |
| 2016-11-29 | $8.78 | $8.88 | $8.55 | $8.72 | $109.00 | 1,489,718 |
| 2016-11-28 | $9.46 | $9.68 | $9.24 | $9.39 | $117.38 | 1,030,031 |
| 2016-11-25 | $9.53 | $9.61 | $9.12 | $9.23 | $115.38 | 699,805 |
| 2016-11-23 | $9.70 | $10.03 | $9.63 | $9.85 | $123.13 | 662,587 |
| 2016-11-22 | $9.95 | $10.09 | $9.51 | $9.77 | $122.13 | 1,173,926 |
| 2016-11-21 | $9.72 | $10.05 | $9.64 | $10.00 | $125.00 | 1,229,271 |
| 2016-11-18 | $9.08 | $9.24 | $8.85 | $9.19 | $114.88 | 731,910 |
| 2016-11-17 | $9.41 | $9.50 | $8.85 | $8.87 | $110.88 | 670,958 |
| 2016-11-16 | $9.14 | $9.46 | $8.92 | $9.06 | $113.25 | 620,462 |
| 2016-11-15 | $8.81 | $9.34 | $8.81 | $9.25 | $115.63 | 849,659 |
| 2016-11-14 | $8.22 | $8.47 | $7.92 | $8.46 | $105.75 | 854,283 |
| 2016-11-11 | $8.47 | $8.50 | $8.22 | $8.30 | $103.75 | 659,770 |
| 2016-11-10 | $8.85 | $9.04 | $8.77 | $8.78 | $109.75 | 581,875 |
| 2016-11-09 | $8.92 | $9.33 | $8.76 | $9.18 | $114.75 | 817,684 |
| 2016-11-08 | $8.78 | $9.09 | $8.71 | $8.84 | $110.50 | 423,264 |
| 2016-11-07 | $8.78 | $8.94 | $8.59 | $8.93 | $111.63 | 548,950 |
| 2016-11-04 | $8.61 | $8.88 | $8.39 | $8.63 | $107.88 | 942,915 |
| 2016-11-03 | $9.09 | $9.15 | $8.71 | $8.83 | $110.38 | 736,052 |
| 2016-11-02 | $9.30 | $9.48 | $8.93 | $9.16 | $114.50 | 1,090,881 |
| 2016-11-01 | $9.85 | $9.91 | $9.43 | $9.70 | $121.25 | 576,036 |
| 2016-10-31 | $10.21 | $10.27 | $9.61 | $9.62 | $120.25 | 822,252 |
| 2016-10-28 | $10.71 | $10.94 | $10.39 | $10.52 | $131.50 | 594,611 |
| 2016-10-27 | $10.93 | $11.08 | $10.77 | $10.90 | $136.25 | 351,811 |
| 2016-10-26 | $10.66 | $11.10 | $10.58 | $10.70 | $133.75 | 650,003 |
| 2016-10-25 | $11.18 | $11.32 | $10.96 | $11.01 | $137.63 | 403,855 |
| 2016-10-24 | $11.18 | $11.37 | $10.91 | $11.33 | $141.63 | 476,107 |
| 2016-10-21 | $11.28 | $11.46 | $11.14 | $11.43 | $142.88 | 362,649 |
| 2016-10-20 | $11.40 | $11.50 | $11.22 | $11.29 | $141.13 | 353,833 |
| 2016-10-19 | $11.56 | $11.99 | $11.54 | $11.73 | $146.63 | 471,642 |
| 2016-10-18 | $11.41 | $11.44 | $11.11 | $11.34 | $141.75 | 271,672 |
| 2016-10-17 | $11.30 | $11.31 | $11.02 | $11.18 | $139.75 | 308,642 |
| 2016-10-14 | $11.41 | $11.44 | $11.17 | $11.35 | $141.88 | 355,017 |
| 2016-10-13 | $11.30 | $11.47 | $10.94 | $11.43 | $142.88 | 522,756 |
| 2016-10-12 | $11.39 | $11.43 | $11.19 | $11.33 | $141.63 | 452,553 |
| 2016-10-11 | $11.83 | $11.93 | $11.41 | $11.61 | $145.13 | 512,220 |
| 2016-10-10 | $11.51 | $11.98 | $11.50 | $11.77 | $147.13 | 532,607 |
| 2016-10-07 | $11.44 | $11.47 | $11.00 | $11.11 | $138.88 | 658,157 |
| 2016-10-06 | $11.42 | $11.53 | $11.23 | $11.50 | $143.75 | 541,153 |
| 2016-10-05 | $11.13 | $11.26 | $10.95 | $11.15 | $139.38 | 744,822 |
| 2016-10-04 | $10.86 | $10.88 | $10.59 | $10.66 | $133.25 | 619,219 |
| 2016-10-03 | $10.59 | $10.84 | $10.33 | $10.69 | $133.63 | 552,525 |
| 2016-09-30 | $10.44 | $10.53 | $10.29 | $10.38 | $129.75 | 652,764 |
| 2016-09-29 | $10.07 | $10.53 | $9.97 | $10.25 | $128.13 | 1,241,852 |
| 2016-09-28 | $9.24 | $10.16 | $8.91 | $9.84 | $123.00 | 1,553,845 |
| 2016-09-27 | $9.03 | $9.20 | $8.84 | $8.99 | $112.38 | 859,357 |
| 2016-09-26 | $9.31 | $9.67 | $9.27 | $9.45 | $118.13 | 674,086 |
| 2016-09-23 | $9.61 | $9.75 | $8.87 | $9.07 | $113.38 | 931,208 |
| 2016-09-22 | $9.77 | $9.83 | $9.58 | $9.66 | $120.75 | 568,979 |
| 2016-09-21 | $9.19 | $9.47 | $9.11 | $9.44 | $118.00 | 979,400 |
| 2016-09-20 | $8.52 | $8.97 | $8.44 | $8.84 | $110.50 | 824,007 |
| 2016-09-19 | $8.81 | $9.09 | $8.72 | $8.73 | $109.13 | 660,561 |
| 2016-09-16 | $8.62 | $8.88 | $8.58 | $8.74 | $109.25 | 830,992 |
| 2016-09-15 | $9.00 | $9.20 | $8.77 | $9.01 | $112.63 | 754,940 |
| 2016-09-14 | $9.24 | $9.53 | $8.82 | $8.93 | $111.63 | 1,412,538 |
| 2016-09-13 | $9.63 | $9.79 | $9.38 | $9.42 | $117.75 | 543,574 |
| 2016-09-12 | $9.49 | $10.10 | $9.42 | $9.92 | $124.00 | 772,042 |
| 2016-09-09 | $10.21 | $10.26 | $9.82 | $9.84 | $123.00 | 649,190 |
| 2016-09-08 | $10.11 | $10.69 | $9.86 | $10.56 | $132.00 | 1,229,784 |
| 2016-09-07 | $9.54 | $9.78 | $9.36 | $9.73 | $121.63 | 600,887 |
| 2016-09-06 | $9.18 | $9.52 | $9.10 | $9.51 | $118.88 | 627,069 |
| 2016-09-02 | $9.17 | $9.38 | $9.08 | $9.21 | $115.13 | 776,867 |
| 2016-09-01 | $9.15 | $9.29 | $8.72 | $8.92 | $111.50 | 979,434 |
| 2016-08-31 | $9.95 | $10.03 | $9.35 | $9.47 | $118.38 | 809,576 |
| 2016-08-30 | $10.56 | $10.63 | $10.09 | $10.19 | $127.38 | 544,982 |
| 2016-08-29 | $10.36 | $10.55 | $10.29 | $10.42 | $130.25 | 536,412 |
| 2016-08-26 | $10.61 | $11.10 | $10.43 | $10.61 | $132.63 | 894,846 |
| 2016-08-25 | $10.34 | $10.66 | $10.26 | $10.60 | $132.50 | 419,015 |
| 2016-08-24 | $10.60 | $10.78 | $10.23 | $10.37 | $129.63 | 537,405 |
| 2016-08-23 | $10.34 | $11.04 | $10.29 | $10.89 | $136.13 | 616,513 |
| 2016-08-22 | $10.88 | $10.92 | $10.60 | $10.65 | $133.13 | 556,408 |
| 2016-08-19 | $11.37 | $11.43 | $11.17 | $11.33 | $141.63 | 523,044 |
| 2016-08-18 | $10.97 | $11.39 | $10.95 | $11.30 | $141.25 | 775,062 |
| 2016-08-17 | $10.52 | $10.80 | $10.25 | $10.76 | $134.50 | 769,363 |
| 2016-08-16 | $10.32 | $10.67 | $10.18 | $10.59 | $132.38 | 757,012 |
| 2016-08-15 | $9.96 | $10.32 | $9.92 | $10.29 | $128.63 | 709,038 |
| 2016-08-12 | $9.47 | $9.82 | $9.40 | $9.82 | $122.75 | 638,693 |
| 2016-08-11 | $8.75 | $9.51 | $8.72 | $9.31 | $116.38 | 796,130 |
| 2016-08-10 | $9.15 | $9.34 | $8.55 | $8.57 | $107.13 | 1,041,370 |
| 2016-08-09 | $9.30 | $9.38 | $8.99 | $9.08 | $113.50 | 528,087 |
| 2016-08-08 | $9.02 | $9.34 | $9.01 | $9.11 | $113.88 | 572,684 |
| 2016-08-05 | $8.66 | $8.74 | $8.39 | $8.74 | $109.25 | 561,535 |
| 2016-08-04 | $8.22 | $8.81 | $8.17 | $8.68 | $108.50 | 676,544 |
| 2016-08-03 | $7.87 | $8.44 | $7.68 | $8.42 | $105.25 | 962,110 |
| 2016-08-02 | $8.28 | $8.34 | $7.69 | $7.84 | $98.00 | 663,144 |
| 2016-08-01 | $8.34 | $8.38 | $7.91 | $7.99 | $99.88 | 682,179 |
| 2016-07-29 | $8.37 | $8.67 | $8.23 | $8.58 | $107.25 | 611,081 |
| 2016-07-28 | $8.76 | $8.83 | $8.41 | $8.44 | $105.50 | 586,605 |
| 2016-07-27 | $9.21 | $9.33 | $8.69 | $8.85 | $110.63 | 779,303 |
| 2016-07-26 | $9.22 | $9.32 | $9.07 | $9.16 | $114.50 | 605,519 |
| 2016-07-25 | $9.39 | $9.46 | $9.23 | $9.27 | $115.88 | 479,618 |
| 2016-07-22 | $9.94 | $9.97 | $9.58 | $9.80 | $122.50 | 605,883 |
| 2016-07-21 | $10.31 | $10.46 | $9.94 | $9.94 | $124.25 | 510,954 |
| 2016-07-20 | $10.06 | $10.65 | $9.98 | $10.38 | $129.75 | 845,820 |
| 2016-07-19 | $10.53 | $10.57 | $10.31 | $10.37 | $129.63 | 375,717 |
| 2016-07-18 | $10.51 | $10.69 | $10.39 | $10.60 | $132.50 | 489,439 |
| 2016-07-15 | $10.91 | $11.08 | $10.73 | $10.91 | $136.38 | 445,642 |
| 2016-07-14 | $10.67 | $10.84 | $10.49 | $10.69 | $133.63 | 440,606 |
| 2016-07-13 | $11.09 | $11.31 | $10.27 | $10.48 | $131.00 | 906,317 |
| 2016-07-12 | $11.07 | $11.41 | $10.78 | $11.34 | $141.75 | 817,947 |
| 2016-07-11 | $10.79 | $10.88 | $10.28 | $10.30 | $128.75 | 586,773 |
| 2016-07-08 | $10.80 | $10.87 | $10.42 | $10.63 | $132.88 | 524,008 |
| 2016-07-07 | $12.00 | $12.08 | $10.48 | $10.61 | $132.63 | 1,388,996 |
| 2016-07-06 | $11.16 | $11.80 | $11.03 | $11.65 | $145.63 | 620,848 |
| 2016-07-05 | $11.72 | $11.76 | $11.15 | $11.39 | $142.38 | 854,415 |
| 2016-07-01 | $12.08 | $12.61 | $12.05 | $12.59 | $157.38 | 561,579 |
| 2016-06-30 | $12.42 | $12.65 | $12.09 | $12.22 | $152.75 | 643,232 |
| 2016-06-29 | $12.18 | $13.02 | $12.10 | $12.65 | $158.13 | 829,173 |
| 2016-06-28 | $11.89 | $12.03 | $11.50 | $12.01 | $150.13 | 575,780 |
| 2016-06-27 | $11.50 | $11.52 | $11.00 | $11.45 | $143.13 | 880,075 |
| 2016-06-24 | $11.85 | $12.25 | $11.80 | $11.87 | $148.38 | 1,344,394 |
| 2016-06-23 | $13.01 | $13.15 | $12.72 | $13.09 | $163.63 | 491,264 |
| 2016-06-22 | $13.15 | $13.25 | $12.26 | $12.65 | $158.13 | 815,960 |
| 2016-06-21 | $12.61 | $13.02 | $12.47 | $12.92 | $161.50 | 611,424 |
| 2016-06-20 | $12.73 | $13.02 | $12.61 | $12.90 | $161.25 | 606,539 |
| 2016-06-17 | $11.97 | $12.42 | $11.86 | $12.39 | $154.88 | 628,730 |
| 2016-06-16 | $11.87 | $11.88 | $11.29 | $11.33 | $141.63 | 824,225 |
| 2016-06-15 | $12.21 | $12.65 | $11.94 | $12.06 | $150.75 | 791,378 |
| 2016-06-14 | $12.59 | $12.69 | $12.44 | $12.57 | $157.13 | 342,378 |
| 2016-06-13 | $12.54 | $13.03 | $12.53 | $12.66 | $158.23 | 479,231 |
| 2016-06-10 | $13.23 | $13.39 | $12.80 | $12.89 | $161.13 | 687,127 |
| 2016-06-09 | $13.60 | $13.89 | $13.58 | $13.73 | $171.63 | 712,515 |
| 2016-06-08 | $13.93 | $14.16 | $13.79 | $14.13 | $176.63 | 962,405 |
| 2016-06-07 | $13.40 | $13.69 | $13.33 | $13.66 | $170.75 | 617,980 |
| 2016-06-06 | $13.22 | $13.35 | $12.94 | $13.25 | $165.63 | 673,602 |
| 2016-06-03 | $12.92 | $12.93 | $12.55 | $12.79 | $159.88 | 674,042 |
| 2016-06-02 | $12.47 | $13.09 | $12.43 | $12.88 | $161.00 | 934,233 |
| 2016-06-01 | $12.36 | $13.03 | $12.23 | $13.02 | $162.75 | 830,190 |
| 2016-05-31 | $13.15 | $13.47 | $12.79 | $12.89 | $161.13 | 555,874 |
| 2016-05-27 | $12.86 | $13.16 | $12.74 | $13.13 | $164.13 | 410,296 |
| 2016-05-26 | $13.43 | $13.44 | $13.00 | $13.07 | $163.38 | 627,677 |
| 2016-05-25 | $13.00 | $13.28 | $12.72 | $13.24 | $165.50 | 800,382 |
| 2016-05-24 | $12.49 | $12.86 | $12.47 | $12.80 | $160.00 | 554,231 |
| 2016-05-23 | $12.11 | $12.52 | $12.08 | $12.46 | $155.75 | 561,463 |
| 2016-05-20 | $12.74 | $12.88 | $12.36 | $12.62 | $157.75 | 661,757 |
| 2016-05-19 | $12.30 | $12.75 | $11.99 | $12.73 | $159.13 | 948,372 |
| 2016-05-18 | $12.89 | $13.19 | $12.54 | $12.58 | $157.25 | 1,158,399 |
| 2016-05-17 | $12.66 | $13.04 | $12.57 | $13.01 | $162.63 | 902,087 |
| 2016-05-16 | $12.50 | $12.73 | $12.41 | $12.68 | $158.50 | 879,653 |
| 2016-05-13 | $11.82 | $11.99 | $11.65 | $11.87 | $148.38 | 602,213 |
| 2016-05-12 | $12.19 | $12.20 | $11.56 | $12.02 | $150.25 | 917,693 |
| 2016-05-11 | $10.96 | $11.95 | $10.83 | $11.80 | $147.50 | 1,022,140 |
| 2016-05-10 | $10.60 | $11.14 | $10.56 | $11.10 | $138.75 | 798,653 |
| 2016-05-09 | $10.82 | $10.92 | $10.40 | $10.45 | $130.63 | 969,052 |
| 2016-05-06 | $10.74 | $11.40 | $10.67 | $11.06 | $138.25 | 952,154 |
| 2016-05-05 | $11.55 | $11.55 | $10.72 | $10.90 | $136.25 | 1,093,831 |
| 2016-05-04 | $11.00 | $11.21 | $10.42 | $10.71 | $133.88 | 1,033,259 |
| 2016-05-03 | $10.87 | $10.93 | $10.52 | $10.66 | $133.25 | 941,202 |
| 2016-05-02 | $11.67 | $11.68 | $11.08 | $11.25 | $140.63 | 780,733 |
| 2016-04-29 | $12.08 | $12.23 | $11.45 | $11.79 | $147.38 | 1,168,696 |
| 2016-04-28 | $11.55 | $11.91 | $11.45 | $11.65 | $145.63 | 744,319 |
| 2016-04-27 | $11.32 | $11.67 | $10.79 | $11.54 | $144.25 | 1,584,867 |
| 2016-04-26 | $10.60 | $10.98 | $10.56 | $10.88 | $136.00 | 850,753 |
| 2016-04-25 | $10.83 | $10.88 | $10.27 | $10.41 | $130.13 | 977,616 |
| 2016-04-22 | $10.73 | $11.08 | $10.64 | $10.74 | $134.25 | 812,966 |
| 2016-04-21 | $10.70 | $10.88 | $10.44 | $10.67 | $133.38 | 880,579 |
| 2016-04-20 | $9.81 | $11.03 | $9.73 | $10.78 | $134.75 | 1,535,672 |
| 2016-04-19 | $9.87 | $10.37 | $9.81 | $10.20 | $127.50 | 872,657 |
| 2016-04-18 | $9.05 | $9.83 | $8.98 | $9.69 | $121.13 | 1,283,238 |
| 2016-04-15 | $9.84 | $9.98 | $9.57 | $9.80 | $122.50 | 961,220 |
| 2016-04-14 | $10.46 | $10.58 | $10.15 | $10.25 | $128.13 | 509,267 |
| 2016-04-13 | $10.48 | $10.78 | $10.28 | $10.33 | $129.13 | 1,154,062 |
| 2016-04-12 | $10.06 | $10.73 | $9.95 | $10.59 | $132.38 | 1,395,135 |
| 2016-04-11 | $9.74 | $10.02 | $9.67 | $9.89 | $123.63 | 972,314 |
| 2016-04-08 | $9.36 | $9.59 | $9.28 | $9.46 | $118.25 | 1,244,295 |
| 2016-04-07 | $8.48 | $8.58 | $8.19 | $8.51 | $106.38 | 936,482 |
| 2016-04-06 | $8.30 | $8.73 | $8.18 | $8.70 | $108.75 | 1,237,407 |
| 2016-04-05 | $7.79 | $7.97 | $7.63 | $7.86 | $98.25 | 903,045 |
| 2016-04-04 | $8.21 | $8.46 | $7.74 | $7.77 | $97.13 | 1,201,058 |
| 2016-04-01 | $8.37 | $8.45 | $8.21 | $8.23 | $102.88 | 1,479,404 |
| 2016-03-31 | $8.88 | $9.32 | $8.86 | $8.91 | $111.38 | 1,017,353 |
| 2016-03-30 | $9.44 | $9.70 | $8.91 | $8.95 | $111.88 | 1,362,068 |
| 2016-03-29 | $8.93 | $9.13 | $8.80 | $9.09 | $113.63 | 986,527 |
| 2016-03-28 | $9.50 | $9.60 | $9.25 | $9.52 | $119.00 | 528,607 |
| 2016-03-24 | $9.06 | $9.66 | $8.99 | $9.58 | $119.75 | 1,409,620 |
| 2016-03-23 | $10.13 | $10.21 | $9.64 | $9.70 | $121.25 | 1,172,663 |
| 2016-03-22 | $10.29 | $10.76 | $10.24 | $10.54 | $131.75 | 999,183 |
| 2016-03-21 | $10.47 | $10.71 | $10.21 | $10.65 | $133.13 | 871,985 |
| 2016-03-18 | $10.90 | $11.07 | $10.34 | $10.43 | $130.38 | 1,573,178 |
| 2016-03-17 | $10.22 | $10.66 | $10.08 | $10.57 | $132.13 | 1,326,751 |
| 2016-03-16 | $9.37 | $9.90 | $9.36 | $9.85 | $123.13 | 1,053,418 |
| 2016-03-15 | $9.04 | $9.06 | $8.77 | $8.97 | $112.13 | 890,797 |
| 2016-03-14 | $9.39 | $9.42 | $9.10 | $9.35 | $116.88 | 1,258,282 |
| 2016-03-11 | $9.97 | $10.10 | $9.68 | $9.92 | $124.00 | 1,252,881 |
| 2016-03-10 | $9.50 | $9.80 | $9.35 | $9.64 | $120.50 | 1,316,598 |
| 2016-03-09 | $9.40 | $9.99 | $9.35 | $9.86 | $123.25 | 1,487,677 |
| 2016-03-08 | $9.72 | $9.73 | $8.99 | $9.00 | $112.50 | 1,643,103 |
| 2016-03-07 | $9.06 | $9.89 | $9.05 | $9.83 | $122.88 | 1,971,660 |
| 2016-03-04 | $8.34 | $8.99 | $8.17 | $8.99 | $112.38 | 1,537,431 |
| 2016-03-03 | $8.01 | $8.48 | $7.98 | $8.27 | $103.38 | 1,311,308 |
| 2016-03-02 | $7.87 | $8.40 | $7.75 | $8.27 | $103.38 | 1,537,270 |
| 2016-03-01 | $7.84 | $8.29 | $7.70 | $8.11 | $101.38 | 1,193,273 |
| 2016-02-29 | $7.70 | $7.97 | $7.58 | $7.91 | $98.88 | 1,263,800 |
| 2016-02-26 | $8.10 | $8.13 | $7.40 | $7.51 | $93.88 | 1,814,510 |
| 2016-02-25 | $7.10 | $7.73 | $6.80 | $7.54 | $94.25 | 1,600,223 |
| 2016-02-24 | $6.62 | $7.33 | $6.55 | $7.26 | $90.75 | 1,837,660 |
| 2016-02-23 | $7.49 | $7.49 | $6.94 | $7.05 | $88.13 | 1,330,364 |
| 2016-02-22 | $7.65 | $7.80 | $7.57 | $7.69 | $96.13 | 1,082,343 |
| 2016-02-19 | $7.14 | $7.18 | $6.84 | $7.14 | $89.25 | 1,033,282 |
| 2016-02-18 | $7.92 | $7.96 | $7.27 | $7.30 | $91.25 | 1,160,620 |
| 2016-02-17 | $6.97 | $7.72 | $6.90 | $7.50 | $93.75 | 1,415,476 |
| 2016-02-16 | $7.17 | $7.21 | $6.58 | $6.77 | $84.63 | 1,413,144 |
| 2016-02-12 | $6.69 | $7.23 | $6.50 | $6.92 | $86.50 | 2,514,424 |
| 2016-02-11 | $6.20 | $6.52 | $5.98 | $6.50 | $81.25 | 2,347,487 |
| 2016-02-10 | $6.39 | $7.04 | $6.30 | $6.41 | $80.13 | 1,843,645 |
| 2016-02-09 | $7.24 | $7.49 | $6.44 | $6.68 | $83.50 | 1,926,512 |
| 2016-02-08 | $7.72 | $7.79 | $7.28 | $7.45 | $93.13 | 1,129,773 |
| 2016-02-05 | $8.18 | $8.53 | $7.75 | $7.95 | $99.38 | 1,205,570 |
| 2016-02-04 | $9.13 | $9.31 | $8.21 | $8.34 | $104.25 | 1,497,468 |
| 2016-02-03 | $7.87 | $8.75 | $7.36 | $8.74 | $109.25 | 1,916,866 |
| 2016-02-02 | $7.70 | $7.84 | $7.40 | $7.42 | $92.75 | 1,415,166 |
| 2016-02-01 | $8.85 | $8.89 | $8.15 | $8.21 | $102.63 | 1,265,167 |
| 2016-01-29 | $9.68 | $9.88 | $8.92 | $9.46 | $118.25 | 1,341,025 |
| 2016-01-28 | $9.72 | $9.84 | $9.00 | $9.53 | $119.13 | 1,794,144 |
| 2016-01-27 | $8.07 | $9.02 | $7.85 | $8.56 | $107.00 | 1,896,780 |
| 2016-01-26 | $7.92 | $8.78 | $7.79 | $8.17 | $102.13 | 1,209,623 |
| 2016-01-25 | $8.17 | $8.48 | $7.42 | $7.43 | $92.88 | 1,198,370 |
| 2016-01-22 | $8.46 | $8.80 | $8.25 | $8.77 | $109.66 | 1,369,087 |
| 2016-01-21 | $6.76 | $7.74 | $6.68 | $7.51 | $93.88 | 1,479,797 |
| 2016-01-20 | $7.18 | $7.20 | $6.44 | $6.98 | $87.24 | 1,633,619 |
| 2016-01-19 | $7.91 | $7.95 | $7.38 | $7.44 | $92.99 | 1,111,706 |
| 2016-01-15 | $7.99 | $8.18 | $7.70 | $7.99 | $99.88 | 992,926 |
| 2016-01-14 | $8.68 | $9.03 | $8.47 | $8.81 | $110.13 | 945,592 |
| 2016-01-13 | $8.96 | $9.13 | $8.27 | $8.58 | $107.25 | 1,501,126 |
| 2016-01-12 | $9.23 | $9.31 | $8.23 | $8.74 | $109.25 | 1,428,552 |
| 2016-01-11 | $9.85 | $9.91 | $8.78 | $8.90 | $111.25 | 1,169,169 |
| 2016-01-08 | $10.32 | $10.41 | $9.82 | $9.98 | $124.75 | 827,669 |
| 2016-01-07 | $10.19 | $10.81 | $10.13 | $10.22 | $127.75 | 774,684 |
| 2016-01-06 | $11.09 | $11.43 | $10.59 | $10.67 | $133.38 | 1,166,080 |
| 2016-01-05 | $12.10 | $12.29 | $11.81 | $11.86 | $148.25 | 585,367 |
| 2016-01-04 | $13.10 | $13.46 | $12.15 | $12.51 | $156.38 | 652,480 |
| 2015-12-31 | $12.12 | $13.03 | $12.09 | $12.54 | $156.75 | 570,719 |
| 2015-12-30 | $12.40 | $12.49 | $12.12 | $12.31 | $153.88 | 416,508 |
| 2015-12-29 | $12.80 | $13.09 | $12.79 | $13.04 | $163.00 | 313,741 |
| 2015-12-28 | $12.60 | $12.61 | $12.30 | $12.32 | $154.00 | 399,394 |
| 2015-12-24 | $13.16 | $13.23 | $12.99 | $13.18 | $164.75 | 220,763 |
| 2015-12-23 | $12.51 | $13.08 | $12.39 | $13.01 | $162.63 | 732,221 |
| 2015-12-22 | $11.78 | $12.17 | $11.75 | $11.92 | $149.00 | 471,502 |
| 2015-12-21 | $11.72 | $11.95 | $11.56 | $11.76 | $147.00 | 491,350 |
| 2015-12-18 | $12.20 | $12.58 | $11.82 | $11.92 | $149.00 | 562,117 |
| 2015-12-17 | $12.50 | $12.52 | $12.02 | $12.04 | $150.50 | 517,988 |
| 2015-12-16 | $13.14 | $13.32 | $12.36 | $12.57 | $157.13 | 705,659 |
| 2015-12-15 | $13.32 | $14.02 | $13.17 | $13.45 | $168.13 | 693,725 |
| 2015-12-14 | $12.61 | $13.33 | $12.47 | $12.97 | $162.13 | 837,330 |
| 2015-12-11 | $13.45 | $13.52 | $12.73 | $12.89 | $161.13 | 708,038 |
| 2015-12-10 | $13.76 | $14.08 | $13.55 | $13.62 | $170.25 | 607,032 |
| 2015-12-09 | $14.52 | $15.21 | $13.72 | $14.03 | $175.38 | 1,053,447 |
| 2015-12-08 | $13.96 | $15.00 | $13.78 | $14.30 | $178.75 | 614,580 |
| 2015-12-07 | $15.19 | $15.35 | $14.24 | $14.44 | $180.50 | 971,200 |
| 2015-12-04 | $16.36 | $16.83 | $16.03 | $16.36 | $204.50 | 777,634 |
| 2015-12-03 | $16.71 | $17.72 | $16.37 | $17.21 | $215.13 | 711,866 |
| 2015-12-02 | $17.25 | $17.96 | $16.16 | $16.41 | $205.13 | 1,081,153 |
| 2015-12-01 | $17.65 | $18.18 | $17.41 | $17.72 | $221.50 | 473,914 |
| 2015-11-30 | $18.38 | $18.50 | $17.61 | $17.68 | $221.00 | 482,869 |
| 2015-11-27 | $18.15 | $18.20 | $17.89 | $17.97 | $224.63 | 253,502 |
| 2015-11-25 | $18.20 | $19.06 | $17.78 | $18.95 | $236.88 | 558,268 |
| 2015-11-24 | $18.88 | $19.27 | $18.42 | $18.76 | $234.50 | 592,523 |
| 2015-11-23 | $17.44 | $18.55 | $17.42 | $17.94 | $224.25 | 614,854 |
| 2015-11-20 | $17.73 | $18.67 | $17.54 | $17.70 | $221.25 | 490,917 |
| 2015-11-19 | $17.68 | $18.00 | $17.54 | $17.83 | $222.88 | 354,980 |
| 2015-11-18 | $18.30 | $18.45 | $17.44 | $18.02 | $225.25 | 629,235 |
| 2015-11-17 | $18.39 | $18.53 | $17.73 | $17.92 | $224.00 | 554,305 |
| 2015-11-16 | $17.91 | $19.11 | $17.40 | $19.03 | $237.88 | 789,892 |
| 2015-11-13 | $18.49 | $18.55 | $17.67 | $18.06 | $225.75 | 782,950 |
| 2015-11-12 | $19.18 | $19.98 | $18.83 | $18.91 | $236.38 | 706,754 |
| 2015-11-11 | $21.05 | $21.09 | $19.78 | $20.10 | $251.25 | 540,075 |
| 2015-11-10 | $20.81 | $21.63 | $20.78 | $21.11 | $263.88 | 354,406 |
| 2015-11-09 | $21.14 | $21.52 | $20.68 | $21.02 | $262.75 | 346,127 |
| 2015-11-06 | $21.56 | $21.79 | $21.07 | $21.47 | $268.38 | 369,708 |
| 2015-11-05 | $22.47 | $23.01 | $21.88 | $22.07 | $275.88 | 465,804 |
| 2015-11-04 | $24.11 | $24.39 | $22.74 | $23.10 | $288.75 | 480,552 |
| 2015-11-03 | $23.68 | $24.88 | $23.37 | $24.43 | $305.38 | 576,516 |
| 2015-11-02 | $22.66 | $23.31 | $22.50 | $22.75 | $284.38 | 265,296 |
| 2015-10-30 | $22.49 | $23.59 | $22.25 | $22.99 | $287.38 | 430,948 |
| 2015-10-29 | $22.56 | $23.29 | $22.25 | $22.34 | $279.25 | 449,588 |
| 2015-10-28 | $20.59 | $22.61 | $20.41 | $22.56 | $282.00 | 829,148 |
| 2015-10-27 | $19.86 | $20.22 | $19.59 | $20.16 | $252.00 | 519,429 |
| 2015-10-26 | $21.18 | $21.26 | $20.67 | $20.71 | $258.88 | 336,565 |
| 2015-10-23 | $21.27 | $21.77 | $21.02 | $21.42 | $267.75 | 535,834 |
| 2015-10-22 | $22.33 | $22.65 | $21.56 | $22.09 | $276.13 | 367,836 |
| 2015-10-21 | $22.02 | $22.51 | $21.52 | $21.79 | $272.38 | 505,376 |
| 2015-10-20 | $22.85 | $23.44 | $22.36 | $22.72 | $284.00 | 357,592 |
| 2015-10-19 | $23.25 | $23.61 | $22.83 | $23.02 | $287.75 | 408,313 |
| 2015-10-16 | $24.50 | $24.56 | $23.35 | $24.28 | $303.50 | 361,290 |
| 2015-10-15 | $23.06 | $24.05 | $22.52 | $23.99 | $299.88 | 719,370 |
| 2015-10-14 | $23.53 | $24.12 | $23.15 | $23.85 | $298.13 | 378,198 |
| 2015-10-13 | $24.07 | $25.49 | $23.58 | $23.74 | $296.75 | 534,492 |
| 2015-10-12 | $26.78 | $26.82 | $24.17 | $24.54 | $306.75 | 503,001 |
| 2015-10-09 | $26.91 | $27.45 | $26.43 | $26.77 | $334.63 | 656,133 |
| 2015-10-08 | $25.73 | $27.35 | $25.39 | $26.98 | $337.25 | 690,359 |
| 2015-10-07 | $26.64 | $27.00 | $24.93 | $25.44 | $318.00 | 828,039 |
| 2015-10-06 | $24.02 | $26.01 | $23.92 | $25.96 | $324.50 | 780,591 |
| 2015-10-05 | $23.75 | $24.13 | $23.29 | $23.63 | $295.38 | 484,464 |
| 2015-10-02 | $21.49 | $23.04 | $21.27 | $22.90 | $286.25 | 815,351 |
| 2015-10-01 | $24.09 | $24.24 | $21.91 | $22.35 | $279.38 | 931,124 |
| 2015-09-30 | $22.28 | $23.08 | $22.00 | $22.68 | $283.50 | 568,718 |
| 2015-09-29 | $22.21 | $22.93 | $22.00 | $22.43 | $280.38 | 354,283 |
| 2015-09-28 | $21.96 | $22.61 | $21.60 | $21.76 | $272.00 | 406,113 |
| 2015-09-25 | $23.13 | $23.63 | $22.47 | $22.83 | $285.38 | 637,931 |
| 2015-09-24 | $21.53 | $22.47 | $21.37 | $22.44 | $280.50 | 579,392 |
| 2015-09-23 | $23.99 | $24.50 | $21.74 | $22.02 | $275.25 | 809,694 |
| 2015-09-22 | $23.02 | $23.84 | $22.73 | $23.51 | $293.88 | 513,098 |
| 2015-09-21 | $23.54 | $24.38 | $23.23 | $23.92 | $299.00 | 266,402 |
| 2015-09-18 | $23.41 | $23.78 | $22.10 | $22.63 | $282.88 | 716,354 |
| 2015-09-17 | $25.11 | $25.58 | $24.28 | $24.62 | $307.75 | 692,667 |
| 2015-09-16 | $23.60 | $25.22 | $23.32 | $25.02 | $312.75 | 938,584 |
| 2015-09-15 | $22.31 | $22.89 | $21.88 | $22.57 | $282.13 | 448,294 |
| 2015-09-14 | $22.23 | $22.43 | $21.62 | $22.00 | $275.00 | 525,912 |
| 2015-09-11 | $22.72 | $23.52 | $22.16 | $22.85 | $285.63 | 583,107 |
| 2015-09-10 | $22.80 | $24.10 | $22.39 | $23.73 | $296.63 | 781,795 |
| 2015-09-09 | $24.05 | $24.24 | $22.32 | $22.54 | $281.75 | 852,327 |
| 2015-09-08 | $23.66 | $24.64 | $22.70 | $24.13 | $301.63 | 979,933 |
| 2015-09-04 | $24.68 | $25.09 | $23.94 | $24.20 | $302.50 | 778,360 |
| 2015-09-03 | $24.71 | $26.69 | $24.14 | $25.07 | $313.38 | 1,131,058 |
| 2015-09-02 | $24.44 | $25.04 | $21.50 | $24.26 | $303.25 | 1,079,977 |
ProShares Ultra Bloomberg Crude Oil (UCO) News Headlines
Recent ProShares Ultra Bloomberg Crude Oil (UCO) News
Similar Companies to ProShares Ultra Bloomberg Crude Oil (UCO) 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 | -- | -- | -- |