Vermilion Energy Inc (VET) Exchange: NYSE
Data as of April 19, 2024
$11.99 ($-0.29) -2.36%
Vermilion Energy Inc - Daily Information
Click for more stock information on Vermilion Energy Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $12.29 |
| Previous Close | $11.99 |
| High | $12.37 |
| Low | $11.92 |
| Adjusted Open | $12.29 |
| Previous Adjusted Close | $11.99 |
| Adjusted High | $12.37 |
| Adjusted Low | $11.92 |
About Vermilion Energy Inc (VET)
Vermilion Energy Inc (VET) is a leading international energy producer that has experienced steady growth since its inception in 1994. The company has operations in the United States, Canada, Australia, France, and Germany and is focused on providing strong oil and gas production and reserves growth through a balanced portfolio of high-quality assets. With headquarters in Calgary, Alberta, the company owns and operates almost 2800 wells in oil and gas fields across the world. As of 2019, Vermilion Energy had approximately 1020 full time employees, notably in its Canadian, American, and European operations. Its production includes light and medium oil, natural gas, and natural gas liquids. Its focus is to produce reserves with organic growth, exploit its assets and provide employees with a safe and healthy workplace. Since its inception, Vermilion Energy has grown from a small North American oil and gas company, only producing 7,384 BBOE in 2012, to one of the largest international independent energy producers, producing and selling a net total of 46,378 BBOE in 2019.
Invest in Vermilion Energy Inc (VET)
Historical Stock Data for Vermilion Energy Inc (VET)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $12.29 | $12.37 | $11.92 | $11.99 | $11.99 | 1,097,486 |
| 2024-04-12 | $12.61 | $12.78 | $12.24 | $12.28 | $12.28 | 1,201,396 |
| 2024-04-11 | $12.66 | $12.68 | $12.41 | $12.48 | $12.48 | 628,868 |
| 2024-04-10 | $12.46 | $12.70 | $12.45 | $12.64 | $12.64 | 721,592 |
| 2024-04-09 | $12.62 | $12.73 | $12.51 | $12.60 | $12.60 | 666,708 |
| 2024-04-08 | $12.73 | $12.79 | $12.44 | $12.54 | $12.54 | 840,186 |
| 2024-04-05 | $12.58 | $12.78 | $12.47 | $12.70 | $12.70 | 943,874 |
| 2024-04-04 | $12.61 | $12.67 | $12.47 | $12.59 | $12.59 | 795,792 |
| 2024-04-03 | $12.61 | $12.69 | $12.47 | $12.59 | $12.59 | 1,388,289 |
| 2024-04-02 | $12.52 | $12.62 | $12.32 | $12.55 | $12.55 | 1,474,120 |
| 2024-04-01 | $12.52 | $12.56 | $12.26 | $12.46 | $12.46 | 716,519 |
| 2024-03-28 | $12.36 | $12.56 | $12.22 | $12.44 | $12.44 | 985,424 |
| 2024-03-27 | $11.84 | $12.27 | $11.71 | $12.24 | $12.24 | 1,381,679 |
| 2024-03-26 | $12.09 | $12.17 | $11.78 | $11.84 | $11.76 | 1,164,851 |
| 2024-03-25 | $11.70 | $12.19 | $11.70 | $12.14 | $12.05 | 1,317,175 |
| 2024-03-22 | $11.90 | $11.94 | $11.58 | $11.67 | $11.67 | 792,512 |
| 2024-03-21 | $11.86 | $11.99 | $11.78 | $11.95 | $11.95 | 1,007,460 |
| 2024-03-20 | $11.76 | $11.96 | $11.67 | $11.89 | $11.89 | 767,908 |
| 2024-03-19 | $11.75 | $11.98 | $11.72 | $11.94 | $11.94 | 922,186 |
| 2024-03-18 | $11.36 | $11.87 | $11.32 | $11.85 | $11.85 | 1,921,038 |
| 2024-03-15 | $11.42 | $11.50 | $11.20 | $11.31 | $11.31 | 1,539,928 |
| 2024-03-14 | $11.48 | $11.58 | $11.34 | $11.40 | $11.40 | 1,068,537 |
| 2024-03-13 | $11.34 | $11.60 | $11.34 | $11.40 | $11.40 | 1,126,057 |
| 2024-03-12 | $11.40 | $11.46 | $11.13 | $11.22 | $11.22 | 1,209,975 |
| 2024-03-11 | $11.00 | $11.48 | $10.95 | $11.42 | $11.42 | 2,072,758 |
| 2024-03-08 | $11.31 | $11.40 | $10.83 | $11.00 | $11.00 | 2,640,383 |
| 2024-03-07 | $11.27 | $11.62 | $10.83 | $11.27 | $11.27 | 4,010,647 |
| 2024-03-06 | $11.84 | $11.94 | $11.65 | $11.82 | $11.82 | 2,038,066 |
| 2024-03-05 | $11.44 | $11.74 | $11.39 | $11.65 | $11.65 | 1,724,805 |
| 2024-03-04 | $11.52 | $11.57 | $11.42 | $11.50 | $11.50 | 1,727,660 |
| 2024-03-01 | $11.21 | $11.44 | $11.13 | $11.41 | $11.41 | 1,911,145 |
| 2024-02-29 | $11.10 | $11.12 | $10.88 | $11.09 | $11.09 | 1,206,591 |
| 2024-02-28 | $11.05 | $11.24 | $10.95 | $10.99 | $10.99 | 1,262,752 |
| 2024-02-27 | $10.79 | $11.07 | $10.79 | $10.97 | $10.97 | 840,996 |
| 2024-02-26 | $10.77 | $10.87 | $10.60 | $10.69 | $10.69 | 885,495 |
| 2024-02-23 | $10.83 | $10.86 | $10.65 | $10.78 | $10.78 | 807,779 |
| 2024-02-22 | $10.79 | $11.03 | $10.70 | $11.01 | $11.01 | 1,526,213 |
| 2024-02-21 | $10.65 | $10.95 | $10.65 | $10.84 | $10.84 | 793,137 |
| 2024-02-20 | $10.73 | $10.75 | $10.43 | $10.59 | $10.59 | 972,530 |
| 2024-02-16 | $10.81 | $10.84 | $10.69 | $10.76 | $10.76 | 925,298 |
| 2024-02-15 | $10.29 | $10.88 | $10.29 | $10.80 | $10.80 | 1,194,588 |
| 2024-02-14 | $10.55 | $10.70 | $10.27 | $10.32 | $10.32 | 1,082,430 |
| 2024-02-13 | $10.72 | $10.80 | $10.35 | $10.46 | $10.46 | 1,195,559 |
| 2024-02-12 | $10.57 | $10.98 | $10.57 | $10.85 | $10.85 | 1,507,721 |
| 2024-02-09 | $10.41 | $10.61 | $10.39 | $10.55 | $10.55 | 1,362,126 |
| 2024-02-08 | $10.29 | $10.53 | $10.27 | $10.45 | $10.45 | 1,070,750 |
| 2024-02-07 | $10.39 | $10.40 | $10.09 | $10.27 | $10.27 | 883,517 |
| 2024-02-06 | $10.14 | $10.39 | $10.09 | $10.20 | $10.20 | 1,025,707 |
| 2024-02-05 | $10.19 | $10.19 | $9.82 | $10.06 | $10.06 | 1,924,836 |
| 2024-02-02 | $10.52 | $10.54 | $10.23 | $10.27 | $10.27 | 1,253,028 |
| 2024-02-01 | $10.84 | $10.95 | $10.48 | $10.58 | $10.58 | 1,445,327 |
| 2024-01-31 | $11.08 | $11.10 | $10.74 | $10.76 | $10.76 | 1,184,801 |
| 2024-01-30 | $10.68 | $11.15 | $10.68 | $11.13 | $11.13 | 1,471,555 |
| 2024-01-29 | $10.90 | $10.93 | $10.68 | $10.83 | $10.83 | 1,061,628 |
| 2024-01-26 | $10.90 | $11.02 | $10.71 | $10.96 | $10.96 | 857,313 |
| 2024-01-25 | $10.82 | $10.93 | $10.68 | $10.93 | $10.93 | 964,579 |
| 2024-01-24 | $10.80 | $10.81 | $10.56 | $10.69 | $10.69 | 1,215,543 |
| 2024-01-23 | $10.65 | $10.83 | $10.56 | $10.59 | $10.59 | 1,201,670 |
| 2024-01-22 | $10.58 | $10.84 | $10.42 | $10.72 | $10.72 | 1,352,870 |
| 2024-01-19 | $10.65 | $10.71 | $10.53 | $10.70 | $10.70 | 1,111,938 |
| 2024-01-18 | $10.78 | $10.83 | $10.62 | $10.65 | $10.65 | 1,429,996 |
| 2024-01-17 | $10.84 | $11.02 | $10.73 | $10.73 | $10.73 | 1,439,829 |
| 2024-01-16 | $11.60 | $11.62 | $10.96 | $10.99 | $10.99 | 2,296,904 |
| 2024-01-12 | $12.05 | $12.15 | $11.80 | $11.85 | $11.85 | 1,539,285 |
| 2024-01-11 | $11.75 | $11.84 | $11.52 | $11.81 | $11.81 | 1,090,145 |
| 2024-01-10 | $11.88 | $11.89 | $11.63 | $11.70 | $11.70 | 1,122,480 |
| 2024-01-09 | $11.99 | $11.99 | $11.72 | $11.86 | $11.86 | 1,413,548 |
| 2024-01-08 | $11.88 | $11.96 | $11.72 | $11.96 | $11.96 | 1,025,698 |
| 2024-01-05 | $12.17 | $12.33 | $12.06 | $12.19 | $12.19 | 701,442 |
| 2024-01-04 | $12.50 | $12.50 | $12.01 | $12.02 | $12.02 | 1,593,361 |
| 2024-01-03 | $12.00 | $12.41 | $11.94 | $12.30 | $12.30 | 1,102,375 |
| 2024-01-02 | $12.16 | $12.31 | $11.94 | $12.01 | $12.01 | 1,277,539 |
| 2023-12-29 | $12.17 | $12.23 | $12.06 | $12.06 | $12.06 | 1,013,494 |
| 2023-12-28 | $12.38 | $12.43 | $12.15 | $12.15 | $12.15 | 899,105 |
| 2023-12-27 | $12.82 | $12.82 | $12.45 | $12.46 | $12.38 | 1,154,188 |
| 2023-12-26 | $12.67 | $12.95 | $12.60 | $12.84 | $12.76 | 1,358,716 |
| 2023-12-22 | $12.65 | $12.72 | $12.48 | $12.52 | $12.52 | 1,448,629 |
| 2023-12-21 | $12.45 | $12.59 | $12.43 | $12.56 | $12.56 | 994,560 |
| 2023-12-20 | $12.81 | $12.88 | $12.45 | $12.46 | $12.46 | 899,407 |
| 2023-12-19 | $12.35 | $12.75 | $12.30 | $12.74 | $12.74 | 1,423,343 |
| 2023-12-18 | $12.35 | $12.58 | $12.27 | $12.33 | $12.33 | 1,450,806 |
| 2023-12-15 | $12.26 | $12.27 | $11.98 | $12.06 | $12.06 | 1,378,101 |
| 2023-12-14 | $11.86 | $12.35 | $11.86 | $12.24 | $12.24 | 1,869,099 |
| 2023-12-13 | $11.06 | $11.62 | $10.90 | $11.61 | $11.61 | 2,278,352 |
| 2023-12-12 | $10.93 | $10.96 | $10.72 | $10.84 | $10.84 | 1,842,632 |
| 2023-12-11 | $11.26 | $11.38 | $11.09 | $11.15 | $11.15 | 1,333,487 |
| 2023-12-08 | $11.28 | $11.46 | $11.20 | $11.37 | $11.37 | 1,037,156 |
| 2023-12-07 | $11.31 | $11.36 | $11.07 | $11.14 | $11.14 | 1,837,608 |
| 2023-12-06 | $11.46 | $11.51 | $11.10 | $11.18 | $11.18 | 1,550,191 |
| 2023-12-05 | $12.00 | $12.10 | $11.63 | $11.63 | $11.63 | 1,122,934 |
| 2023-12-04 | $12.34 | $12.41 | $12.00 | $12.01 | $12.01 | 1,763,428 |
| 2023-12-01 | $12.62 | $12.81 | $12.42 | $12.50 | $12.50 | 1,552,571 |
| 2023-11-30 | $12.83 | $13.03 | $12.47 | $12.63 | $12.63 | 888,227 |
| 2023-11-29 | $12.71 | $12.77 | $12.44 | $12.66 | $12.66 | 946,849 |
| 2023-11-28 | $12.68 | $12.74 | $12.47 | $12.53 | $12.53 | 948,260 |
| 2023-11-27 | $12.77 | $12.77 | $12.50 | $12.58 | $12.58 | 902,230 |
| 2023-11-24 | $12.87 | $13.08 | $12.86 | $12.90 | $12.90 | 266,070 |
| 2023-11-22 | $12.50 | $12.90 | $12.39 | $12.86 | $12.86 | 858,827 |
| 2023-11-21 | $12.93 | $13.06 | $12.87 | $12.91 | $12.91 | 549,816 |
| 2023-11-20 | $13.24 | $13.35 | $13.01 | $13.04 | $13.04 | 794,711 |
| 2023-11-17 | $12.89 | $13.29 | $12.89 | $13.16 | $13.16 | 1,047,158 |
| 2023-11-16 | $12.84 | $12.91 | $12.43 | $12.75 | $12.75 | 1,391,352 |
| 2023-11-15 | $13.32 | $13.45 | $13.04 | $13.07 | $13.07 | 619,044 |
| 2023-11-14 | $13.27 | $13.49 | $13.22 | $13.39 | $13.39 | 733,354 |
| 2023-11-13 | $13.11 | $13.38 | $13.11 | $13.18 | $13.18 | 1,110,497 |
| 2023-11-10 | $12.96 | $13.19 | $12.83 | $13.13 | $13.13 | 1,073,037 |
| 2023-11-09 | $12.90 | $13.21 | $12.77 | $12.78 | $12.78 | 787,284 |
| 2023-11-08 | $13.03 | $13.07 | $12.64 | $12.76 | $12.76 | 1,093,438 |
| 2023-11-07 | $13.57 | $13.59 | $13.03 | $13.11 | $13.11 | 1,774,064 |
| 2023-11-06 | $14.20 | $14.25 | $13.84 | $13.96 | $13.96 | 1,038,920 |
| 2023-11-03 | $14.50 | $14.77 | $14.06 | $14.08 | $14.08 | 1,586,819 |
| 2023-11-02 | $14.78 | $14.80 | $13.84 | $14.45 | $14.45 | 2,464,031 |
| 2023-11-01 | $14.50 | $14.71 | $14.27 | $14.51 | $14.51 | 931,005 |
| 2023-10-31 | $14.32 | $14.57 | $14.16 | $14.42 | $14.42 | 862,684 |
| 2023-10-30 | $14.64 | $14.81 | $14.11 | $14.30 | $14.30 | 859,303 |
| 2023-10-27 | $14.72 | $14.79 | $14.33 | $14.63 | $14.63 | 698,190 |
| 2023-10-26 | $14.41 | $14.72 | $14.18 | $14.65 | $14.65 | 723,893 |
| 2023-10-25 | $14.40 | $14.70 | $14.20 | $14.65 | $14.65 | 866,876 |
| 2023-10-24 | $14.75 | $14.75 | $14.33 | $14.38 | $14.38 | 921,849 |
| 2023-10-23 | $15.05 | $15.17 | $14.63 | $14.67 | $14.67 | 1,221,383 |
| 2023-10-20 | $15.44 | $15.46 | $15.15 | $15.20 | $15.20 | 698,712 |
| 2023-10-19 | $14.96 | $15.56 | $14.86 | $15.42 | $15.42 | 933,757 |
| 2023-10-18 | $15.42 | $15.47 | $15.08 | $15.16 | $15.16 | 713,014 |
| 2023-10-17 | $15.04 | $15.31 | $15.01 | $15.29 | $15.29 | 1,167,841 |
| 2023-10-16 | $14.99 | $15.11 | $14.69 | $15.10 | $15.10 | 847,256 |
| 2023-10-13 | $14.82 | $15.04 | $14.59 | $14.93 | $14.93 | 1,417,916 |
| 2023-10-12 | $14.71 | $14.71 | $14.21 | $14.52 | $14.52 | 1,187,722 |
| 2023-10-11 | $14.21 | $14.53 | $14.13 | $14.51 | $14.51 | 905,500 |
| 2023-10-10 | $14.30 | $14.46 | $14.10 | $14.44 | $14.44 | 1,313,732 |
| 2023-10-09 | $13.93 | $14.38 | $13.87 | $14.19 | $14.19 | 1,788,697 |
| 2023-10-06 | $13.15 | $13.47 | $12.87 | $13.39 | $13.39 | 1,222,375 |
| 2023-10-05 | $12.69 | $13.08 | $12.67 | $13.08 | $13.08 | 1,243,366 |
| 2023-10-04 | $13.48 | $13.50 | $12.72 | $12.87 | $12.87 | 2,134,661 |
| 2023-10-03 | $13.66 | $13.77 | $13.46 | $13.74 | $13.74 | 1,005,459 |
| 2023-10-02 | $14.55 | $14.55 | $13.70 | $13.78 | $13.78 | 1,662,537 |
| 2023-09-29 | $14.82 | $14.85 | $14.55 | $14.62 | $14.62 | 973,024 |
| 2023-09-28 | $14.72 | $14.93 | $14.63 | $14.74 | $14.74 | 738,898 |
| 2023-09-27 | $14.66 | $14.91 | $14.56 | $14.75 | $14.65 | 1,142,903 |
| 2023-09-26 | $14.27 | $14.53 | $14.24 | $14.38 | $14.28 | 1,089,291 |
| 2023-09-25 | $14.00 | $14.53 | $14.00 | $14.50 | $14.40 | 789,259 |
| 2023-09-22 | $14.19 | $14.36 | $13.91 | $13.98 | $13.98 | 764,884 |
| 2023-09-21 | $14.33 | $14.45 | $14.00 | $14.03 | $14.03 | 1,224,578 |
| 2023-09-20 | $14.58 | $14.84 | $14.29 | $14.29 | $14.29 | 837,005 |
| 2023-09-19 | $15.33 | $15.36 | $14.61 | $14.67 | $14.67 | 1,317,258 |
| 2023-09-18 | $15.50 | $15.51 | $15.02 | $15.05 | $15.05 | 1,149,206 |
| 2023-09-15 | $15.50 | $15.57 | $15.27 | $15.32 | $15.32 | 934,979 |
| 2023-09-14 | $15.84 | $15.98 | $15.58 | $15.60 | $15.60 | 1,253,759 |
| 2023-09-13 | $15.80 | $15.84 | $15.31 | $15.52 | $15.52 | 1,456,609 |
| 2023-09-12 | $15.20 | $15.72 | $15.18 | $15.69 | $15.69 | 2,050,929 |
| 2023-09-11 | $15.13 | $15.49 | $14.94 | $14.95 | $14.95 | 1,623,914 |
| 2023-09-08 | $14.77 | $15.03 | $14.65 | $14.85 | $14.85 | 1,333,279 |
| 2023-09-07 | $14.80 | $14.93 | $14.55 | $14.57 | $14.57 | 901,936 |
| 2023-09-06 | $15.11 | $15.31 | $14.83 | $14.95 | $14.95 | 1,182,866 |
| 2023-09-05 | $15.17 | $15.39 | $15.02 | $15.09 | $15.09 | 1,500,180 |
| 2023-09-01 | $14.80 | $15.16 | $14.73 | $15.05 | $15.05 | 940,027 |
| 2023-08-31 | $14.54 | $14.65 | $14.35 | $14.55 | $14.55 | 650,200 |
| 2023-08-30 | $14.52 | $14.69 | $14.43 | $14.48 | $14.48 | 744,300 |
| 2023-08-29 | $14.10 | $14.48 | $13.97 | $14.47 | $14.47 | 955,844 |
| 2023-08-28 | $13.90 | $14.17 | $13.86 | $14.06 | $14.06 | 585,998 |
| 2023-08-25 | $13.64 | $13.88 | $13.60 | $13.78 | $13.78 | 848,628 |
| 2023-08-24 | $13.59 | $13.79 | $13.44 | $13.56 | $13.56 | 874,080 |
| 2023-08-23 | $13.81 | $13.95 | $13.25 | $13.72 | $13.72 | 1,090,935 |
| 2023-08-22 | $14.16 | $14.34 | $14.08 | $14.10 | $14.10 | 472,754 |
| 2023-08-21 | $14.42 | $14.49 | $14.10 | $14.15 | $14.15 | 703,290 |
| 2023-08-18 | $14.05 | $14.28 | $13.94 | $14.24 | $14.24 | 924,454 |
| 2023-08-17 | $14.48 | $14.71 | $14.18 | $14.23 | $14.23 | 1,041,416 |
| 2023-08-16 | $14.03 | $14.34 | $14.03 | $14.16 | $14.16 | 1,425,659 |
| 2023-08-15 | $14.26 | $14.32 | $14.04 | $14.12 | $14.12 | 957,358 |
| 2023-08-14 | $14.67 | $14.74 | $14.41 | $14.43 | $14.43 | 944,436 |
| 2023-08-11 | $14.65 | $14.94 | $14.65 | $14.79 | $14.79 | 968,632 |
| 2023-08-10 | $15.00 | $15.14 | $14.60 | $14.63 | $14.63 | 1,613,977 |
| 2023-08-09 | $14.74 | $15.45 | $14.70 | $15.00 | $15.00 | 3,086,341 |
| 2023-08-08 | $13.71 | $14.20 | $13.58 | $14.18 | $14.18 | 1,053,765 |
| 2023-08-07 | $14.27 | $14.39 | $13.92 | $14.04 | $14.04 | 1,230,156 |
| 2023-08-04 | $14.19 | $14.67 | $14.16 | $14.30 | $14.30 | 1,515,879 |
| 2023-08-03 | $13.64 | $14.38 | $13.50 | $14.05 | $14.05 | 2,247,102 |
| 2023-08-02 | $13.57 | $13.57 | $13.10 | $13.38 | $13.38 | 1,822,396 |
| 2023-08-01 | $13.75 | $13.79 | $13.44 | $13.72 | $13.72 | 1,086,605 |
| 2023-07-31 | $13.77 | $14.04 | $13.77 | $13.92 | $13.92 | 1,124,229 |
| 2023-07-28 | $13.26 | $13.65 | $13.16 | $13.59 | $13.59 | 897,671 |
| 2023-07-27 | $13.69 | $13.69 | $13.18 | $13.19 | $13.19 | 917,804 |
| 2023-07-26 | $13.36 | $13.60 | $13.24 | $13.55 | $13.55 | 807,677 |
| 2023-07-25 | $13.51 | $13.69 | $13.28 | $13.47 | $13.47 | 1,401,460 |
| 2023-07-24 | $13.50 | $13.82 | $13.46 | $13.68 | $13.68 | 1,469,984 |
| 2023-07-21 | $13.26 | $13.43 | $13.11 | $13.40 | $13.40 | 1,222,439 |
| 2023-07-20 | $13.17 | $13.21 | $12.90 | $13.17 | $13.17 | 1,022,409 |
| 2023-07-19 | $13.22 | $13.35 | $12.93 | $12.97 | $12.97 | 1,389,257 |
| 2023-07-18 | $12.69 | $13.22 | $12.67 | $13.16 | $13.16 | 1,173,088 |
| 2023-07-17 | $12.76 | $12.83 | $12.58 | $12.65 | $12.65 | 1,057,353 |
| 2023-07-14 | $13.41 | $13.45 | $12.73 | $12.77 | $12.77 | 1,607,625 |
| 2023-07-13 | $13.65 | $13.78 | $13.38 | $13.54 | $13.54 | 1,402,773 |
| 2023-07-12 | $13.85 | $13.85 | $13.55 | $13.63 | $13.63 | 1,469,621 |
| 2023-07-11 | $13.35 | $13.70 | $13.31 | $13.58 | $13.58 | 1,307,296 |
| 2023-07-10 | $12.95 | $13.38 | $12.87 | $13.19 | $13.19 | 1,661,262 |
| 2023-07-07 | $12.12 | $13.02 | $12.07 | $12.91 | $12.91 | 1,617,141 |
| 2023-07-06 | $12.30 | $12.43 | $11.86 | $12.13 | $12.13 | 987,748 |
| 2023-07-05 | $12.62 | $12.68 | $12.36 | $12.47 | $12.47 | 663,995 |
| 2023-07-03 | $12.49 | $12.79 | $12.49 | $12.54 | $12.54 | 590,143 |
| 2023-06-30 | $12.50 | $12.58 | $12.32 | $12.45 | $12.45 | 802,619 |
| 2023-06-29 | $12.27 | $12.46 | $12.15 | $12.41 | $12.41 | 693,904 |
| 2023-06-28 | $12.17 | $12.29 | $11.91 | $12.25 | $12.18 | 770,345 |
| 2023-06-27 | $12.07 | $12.30 | $11.99 | $12.21 | $12.14 | 823,052 |
| 2023-06-26 | $11.72 | $12.37 | $11.69 | $12.22 | $12.15 | 909,192 |
| 2023-06-23 | $11.80 | $11.80 | $11.55 | $11.64 | $11.64 | 1,507,204 |
| 2023-06-22 | $12.37 | $12.38 | $12.01 | $12.04 | $12.04 | 923,032 |
| 2023-06-21 | $12.17 | $12.57 | $12.13 | $12.53 | $12.53 | 1,099,788 |
| 2023-06-20 | $12.24 | $12.30 | $11.95 | $12.22 | $12.22 | 1,054,046 |
| 2023-06-16 | $12.27 | $12.45 | $12.12 | $12.39 | $12.39 | 1,513,554 |
| 2023-06-15 | $11.97 | $12.63 | $11.91 | $12.31 | $12.31 | 1,557,396 |
| 2023-06-14 | $12.24 | $12.29 | $11.64 | $11.83 | $11.83 | 1,221,901 |
| 2023-06-13 | $12.00 | $12.32 | $12.00 | $12.05 | $12.05 | 1,255,003 |
| 2023-06-12 | $12.14 | $12.15 | $11.66 | $11.73 | $11.73 | 1,431,615 |
| 2023-06-09 | $12.11 | $12.53 | $12.00 | $12.43 | $12.43 | 1,737,697 |
| 2023-06-08 | $12.28 | $12.32 | $11.83 | $12.10 | $12.10 | 923,170 |
| 2023-06-07 | $12.06 | $12.34 | $12.03 | $12.24 | $12.24 | 806,429 |
| 2023-06-06 | $11.73 | $11.93 | $11.66 | $11.91 | $11.91 | 1,031,740 |
| 2023-06-05 | $12.01 | $12.09 | $11.80 | $11.90 | $11.90 | 968,117 |
| 2023-06-02 | $11.38 | $11.78 | $11.31 | $11.72 | $11.72 | 1,767,227 |
| 2023-06-01 | $10.88 | $11.25 | $10.75 | $11.11 | $11.11 | 1,070,712 |
| 2023-05-31 | $10.91 | $10.96 | $10.78 | $10.87 | $10.87 | 980,790 |
| 2023-05-30 | $11.46 | $11.51 | $10.79 | $11.09 | $11.09 | 2,043,317 |
| 2023-05-26 | $11.56 | $11.60 | $11.31 | $11.55 | $11.55 | 712,861 |
| 2023-05-25 | $11.80 | $11.81 | $11.37 | $11.45 | $11.45 | 1,040,674 |
| 2023-05-24 | $12.28 | $12.31 | $12.01 | $12.12 | $12.12 | 552,720 |
| 2023-05-23 | $12.15 | $12.32 | $12.02 | $12.13 | $12.13 | 1,022,933 |
| 2023-05-22 | $12.02 | $12.15 | $11.95 | $12.01 | $12.01 | 441,406 |
| 2023-05-19 | $12.08 | $12.15 | $11.89 | $12.05 | $12.05 | 786,629 |
| 2023-05-18 | $11.68 | $11.90 | $11.54 | $11.85 | $11.85 | 641,344 |
| 2023-05-17 | $11.55 | $11.78 | $11.34 | $11.76 | $11.76 | 896,126 |
| 2023-05-16 | $11.72 | $11.87 | $11.37 | $11.39 | $11.39 | 1,047,382 |
| 2023-05-15 | $11.90 | $11.96 | $11.73 | $11.80 | $11.80 | 879,770 |
| 2023-05-12 | $11.89 | $12.08 | $11.69 | $11.76 | $11.76 | 1,020,475 |
| 2023-05-11 | $11.96 | $12.09 | $11.73 | $11.77 | $11.77 | 886,604 |
| 2023-05-10 | $12.51 | $12.59 | $12.11 | $12.18 | $12.18 | 833,304 |
| 2023-05-09 | $12.28 | $12.55 | $12.17 | $12.47 | $12.47 | 777,397 |
| 2023-05-08 | $12.81 | $12.96 | $12.37 | $12.42 | $12.42 | 894,296 |
| 2023-05-05 | $12.36 | $12.62 | $12.30 | $12.54 | $12.54 | 1,446,927 |
| 2023-05-04 | $11.56 | $12.16 | $11.56 | $11.89 | $11.89 | 1,808,850 |
| 2023-05-03 | $11.41 | $11.68 | $11.35 | $11.48 | $11.48 | 1,469,909 |
| 2023-05-02 | $12.25 | $12.29 | $11.39 | $11.64 | $11.64 | 2,299,244 |
| 2023-05-01 | $12.45 | $12.73 | $12.36 | $12.50 | $12.50 | 612,460 |
| 2023-04-28 | $12.24 | $12.82 | $12.08 | $12.67 | $12.67 | 1,139,933 |
| 2023-04-27 | $12.15 | $12.37 | $12.01 | $12.15 | $12.15 | 794,484 |
| 2023-04-26 | $12.72 | $12.85 | $12.02 | $12.11 | $12.11 | 2,060,269 |
| 2023-04-25 | $13.01 | $13.09 | $12.74 | $12.76 | $12.76 | 1,189,201 |
| 2023-04-24 | $12.91 | $13.36 | $12.84 | $13.26 | $13.26 | 1,188,808 |
| 2023-04-21 | $13.05 | $13.09 | $12.86 | $12.94 | $12.94 | 783,484 |
| 2023-04-20 | $13.26 | $13.33 | $12.83 | $12.93 | $12.93 | 1,485,538 |
| 2023-04-19 | $13.49 | $13.55 | $13.28 | $13.50 | $13.50 | 1,051,602 |
| 2023-04-18 | $13.53 | $13.99 | $13.41 | $13.77 | $13.77 | 1,278,883 |
| 2023-04-17 | $13.47 | $13.74 | $13.42 | $13.57 | $13.57 | 1,910,182 |
| 2023-04-14 | $13.71 | $13.87 | $13.28 | $13.47 | $13.47 | 1,107,573 |
| 2023-04-13 | $13.24 | $13.77 | $13.20 | $13.59 | $13.59 | 1,539,953 |
| 2023-04-12 | $13.50 | $13.50 | $13.14 | $13.22 | $13.22 | 927,095 |
| 2023-04-11 | $13.18 | $13.36 | $13.11 | $13.33 | $13.33 | 815,204 |
| 2023-04-10 | $13.27 | $13.43 | $13.08 | $13.14 | $13.14 | 1,306,808 |
| 2023-04-06 | $13.30 | $13.34 | $13.11 | $13.17 | $13.17 | 856,099 |
| 2023-04-05 | $13.72 | $13.74 | $13.21 | $13.39 | $13.39 | 854,508 |
| 2023-04-04 | $13.82 | $13.87 | $13.29 | $13.60 | $13.60 | 1,670,431 |
| 2023-04-03 | $13.71 | $13.85 | $13.49 | $13.58 | $13.58 | 2,964,507 |
| 2023-03-31 | $12.77 | $13.19 | $12.75 | $12.97 | $12.97 | 1,831,997 |
| 2023-03-30 | $12.63 | $12.83 | $12.44 | $12.67 | $12.67 | 1,928,955 |
| 2023-03-29 | $12.85 | $12.89 | $12.28 | $12.43 | $12.43 | 1,791,849 |
| 2023-03-28 | $12.72 | $12.95 | $12.63 | $12.75 | $12.75 | 887,645 |
| 2023-03-27 | $12.52 | $12.84 | $12.23 | $12.79 | $12.79 | 1,276,403 |
| 2023-03-24 | $12.21 | $12.54 | $12.06 | $12.38 | $12.38 | 1,075,334 |
| 2023-03-23 | $12.89 | $13.24 | $12.39 | $12.48 | $12.48 | 1,333,675 |
| 2023-03-22 | $12.82 | $13.21 | $12.70 | $12.72 | $12.72 | 1,750,395 |
| 2023-03-21 | $12.76 | $12.98 | $12.57 | $12.82 | $12.82 | 1,955,194 |
| 2023-03-20 | $12.09 | $12.54 | $12.04 | $12.44 | $12.44 | 2,524,142 |
| 2023-03-17 | $12.27 | $12.37 | $11.93 | $12.11 | $12.11 | 2,379,737 |
| 2023-03-16 | $12.19 | $12.57 | $12.01 | $12.43 | $12.43 | 1,743,942 |
| 2023-03-15 | $12.86 | $12.97 | $11.94 | $12.49 | $12.49 | 3,463,503 |
| 2023-03-14 | $13.40 | $14.24 | $13.27 | $13.42 | $13.42 | 2,518,489 |
| 2023-03-13 | $13.11 | $13.73 | $12.78 | $13.12 | $13.12 | 1,859,107 |
| 2023-03-10 | $13.40 | $14.22 | $13.28 | $13.60 | $13.60 | 2,645,567 |
| 2023-03-09 | $13.97 | $14.39 | $13.34 | $13.37 | $13.37 | 2,623,023 |
| 2023-03-08 | $13.67 | $13.95 | $13.25 | $13.47 | $13.47 | 1,848,512 |
| 2023-03-07 | $13.80 | $13.92 | $13.52 | $13.81 | $13.81 | 2,070,833 |
| 2023-03-06 | $14.01 | $14.05 | $13.80 | $13.85 | $13.85 | 1,275,874 |
| 2023-03-03 | $13.64 | $14.25 | $13.59 | $14.13 | $14.13 | 1,358,774 |
| 2023-03-02 | $13.62 | $13.89 | $13.38 | $13.86 | $13.86 | 1,487,363 |
| 2023-03-01 | $13.36 | $13.74 | $13.32 | $13.72 | $13.72 | 840,075 |
| 2023-02-28 | $13.82 | $13.88 | $13.39 | $13.40 | $13.40 | 1,137,988 |
| 2023-02-27 | $13.84 | $13.85 | $13.62 | $13.68 | $13.68 | 887,386 |
| 2023-02-24 | $13.46 | $13.80 | $13.30 | $13.80 | $13.80 | 1,114,524 |
| 2023-02-23 | $13.31 | $13.68 | $13.22 | $13.61 | $13.61 | 1,314,625 |
| 2023-02-22 | $13.16 | $13.29 | $12.90 | $12.99 | $12.99 | 2,254,998 |
| 2023-02-21 | $13.35 | $13.50 | $13.06 | $13.16 | $13.16 | 1,450,270 |
| 2023-02-17 | $13.70 | $13.73 | $13.30 | $13.37 | $13.37 | 1,871,074 |
| 2023-02-16 | $14.32 | $14.48 | $14.03 | $14.03 | $14.03 | 1,545,130 |
| 2023-02-15 | $14.36 | $14.43 | $14.02 | $14.41 | $14.41 | 1,904,381 |
| 2023-02-14 | $14.46 | $14.84 | $14.30 | $14.66 | $14.66 | 909,800 |
| 2023-02-13 | $14.61 | $14.80 | $14.41 | $14.57 | $14.57 | 1,169,872 |
| 2023-02-10 | $14.59 | $14.85 | $14.47 | $14.78 | $14.78 | 1,508,573 |
| 2023-02-09 | $14.49 | $14.75 | $14.21 | $14.25 | $14.25 | 1,136,705 |
| 2023-02-08 | $14.64 | $14.86 | $14.35 | $14.53 | $14.53 | 1,165,744 |
| 2023-02-07 | $14.11 | $14.64 | $13.93 | $14.62 | $14.62 | 1,437,020 |
| 2023-02-06 | $14.27 | $14.35 | $13.87 | $13.95 | $13.95 | 1,660,965 |
| 2023-02-03 | $14.38 | $14.75 | $14.21 | $14.26 | $14.26 | 1,363,239 |
| 2023-02-02 | $14.80 | $14.94 | $14.18 | $14.38 | $14.38 | 1,826,098 |
| 2023-02-01 | $15.19 | $15.24 | $14.39 | $14.88 | $14.88 | 3,263,595 |
| 2023-01-31 | $15.08 | $15.48 | $14.86 | $15.34 | $15.34 | 1,629,186 |
| 2023-01-30 | $15.17 | $15.45 | $15.02 | $15.03 | $15.03 | 1,524,034 |
| 2023-01-27 | $15.64 | $15.97 | $15.45 | $15.48 | $15.48 | 1,274,300 |
| 2023-01-26 | $15.41 | $15.64 | $14.98 | $15.64 | $15.64 | 1,751,530 |
| 2023-01-25 | $15.22 | $15.36 | $15.02 | $15.19 | $15.19 | 1,373,571 |
| 2023-01-24 | $16.15 | $16.17 | $15.37 | $15.41 | $15.41 | 1,400,829 |
| 2023-01-23 | $15.96 | $16.16 | $15.77 | $16.04 | $16.04 | 1,352,209 |
| 2023-01-20 | $15.59 | $15.91 | $15.26 | $15.72 | $15.72 | 1,474,477 |
| 2023-01-19 | $15.05 | $15.68 | $15.00 | $15.52 | $15.52 | 1,533,118 |
| 2023-01-18 | $15.64 | $16.14 | $15.02 | $15.03 | $15.03 | 2,288,792 |
| 2023-01-17 | $15.70 | $15.70 | $15.27 | $15.51 | $15.51 | 1,584,070 |
| 2023-01-13 | $15.49 | $15.69 | $15.19 | $15.54 | $15.54 | 1,223,657 |
| 2023-01-12 | $15.50 | $15.75 | $15.17 | $15.54 | $15.54 | 1,693,873 |
| 2023-01-11 | $15.10 | $15.47 | $14.91 | $15.26 | $15.26 | 2,152,646 |
| 2023-01-10 | $15.08 | $15.19 | $14.55 | $14.77 | $14.77 | 2,392,623 |
| 2023-01-09 | $15.47 | $15.77 | $15.10 | $15.12 | $15.12 | 2,209,529 |
| 2023-01-06 | $15.11 | $15.65 | $14.87 | $15.07 | $15.07 | 4,201,008 |
| 2023-01-05 | $14.97 | $15.20 | $14.73 | $14.96 | $14.96 | 1,773,545 |
| 2023-01-04 | $14.99 | $15.42 | $14.64 | $15.10 | $15.10 | 3,146,316 |
| 2023-01-03 | $17.34 | $17.41 | $15.13 | $15.32 | $15.32 | 4,184,943 |
| 2022-12-30 | $17.51 | $17.80 | $17.49 | $17.70 | $17.70 | 834,616 |
| 2022-12-29 | $17.04 | $17.82 | $17.01 | $17.75 | $17.75 | 912,579 |
| 2022-12-28 | $18.20 | $18.20 | $17.14 | $17.26 | $17.20 | 1,573,521 |
| 2022-12-27 | $18.06 | $18.28 | $17.79 | $18.27 | $18.21 | 1,228,243 |
| 2022-12-23 | $17.55 | $18.01 | $17.37 | $17.97 | $17.97 | 1,627,202 |
| 2022-12-22 | $17.71 | $17.83 | $16.87 | $17.25 | $17.25 | 1,322,640 |
| 2022-12-21 | $17.65 | $17.85 | $17.45 | $17.84 | $17.84 | 1,343,682 |
| 2022-12-20 | $16.84 | $17.42 | $16.79 | $17.30 | $17.30 | 1,011,674 |
| 2022-12-19 | $17.45 | $17.56 | $16.79 | $16.97 | $16.97 | 1,601,632 |
| 2022-12-16 | $17.32 | $17.55 | $16.92 | $17.29 | $17.29 | 2,279,012 |
| 2022-12-15 | $17.94 | $18.03 | $17.36 | $17.76 | $17.76 | 1,297,260 |
| 2022-12-14 | $17.85 | $18.23 | $17.16 | $18.09 | $18.09 | 2,039,097 |
| 2022-12-13 | $17.81 | $18.02 | $17.52 | $17.69 | $17.69 | 1,709,247 |
| 2022-12-12 | $17.30 | $17.77 | $17.08 | $17.34 | $17.34 | 1,805,991 |
| 2022-12-09 | $17.46 | $17.57 | $17.04 | $17.06 | $17.06 | 1,855,592 |
| 2022-12-08 | $18.04 | $18.15 | $17.24 | $17.31 | $17.31 | 2,206,059 |
| 2022-12-07 | $17.88 | $18.03 | $17.39 | $17.42 | $17.42 | 1,939,094 |
| 2022-12-06 | $18.28 | $18.88 | $17.82 | $17.88 | $17.88 | 1,968,562 |
| 2022-12-05 | $19.70 | $19.89 | $18.24 | $18.37 | $18.37 | 1,956,275 |
| 2022-12-02 | $19.18 | $19.51 | $19.06 | $19.27 | $19.27 | 1,233,574 |
| 2022-12-01 | $20.01 | $20.25 | $19.18 | $19.22 | $19.22 | 1,474,832 |
| 2022-11-30 | $19.62 | $19.82 | $19.16 | $19.78 | $19.78 | 1,739,631 |
| 2022-11-29 | $19.24 | $19.55 | $19.02 | $19.18 | $19.18 | 1,519,797 |
| 2022-11-28 | $18.81 | $19.10 | $18.42 | $18.84 | $18.84 | 2,802,650 |
| 2022-11-25 | $19.23 | $19.54 | $19.05 | $19.36 | $19.36 | 1,038,837 |
| 2022-11-23 | $18.90 | $19.33 | $18.80 | $19.21 | $19.21 | 2,177,568 |
| 2022-11-22 | $19.48 | $19.67 | $19.20 | $19.55 | $19.55 | 1,771,002 |
| 2022-11-21 | $18.85 | $19.25 | $18.35 | $19.10 | $19.10 | 2,396,933 |
| 2022-11-18 | $18.55 | $19.63 | $18.35 | $19.52 | $19.52 | 1,864,308 |
| 2022-11-17 | $19.00 | $19.34 | $18.46 | $19.30 | $19.30 | 2,674,125 |
| 2022-11-16 | $20.22 | $20.31 | $19.46 | $19.46 | $19.46 | 2,604,727 |
| 2022-11-15 | $20.37 | $20.98 | $19.81 | $20.77 | $20.77 | 2,704,101 |
| 2022-11-14 | $20.94 | $21.17 | $19.94 | $20.06 | $20.06 | 4,300,884 |
| 2022-11-11 | $20.86 | $21.50 | $20.60 | $21.31 | $21.31 | 3,843,997 |
| 2022-11-10 | $22.30 | $22.31 | $19.37 | $20.45 | $20.45 | 8,914,952 |
| 2022-11-09 | $23.95 | $24.04 | $21.70 | $21.96 | $21.96 | 3,532,952 |
| 2022-11-08 | $24.50 | $24.64 | $23.95 | $24.59 | $24.59 | 1,134,946 |
| 2022-11-07 | $24.62 | $25.02 | $24.19 | $24.63 | $24.63 | 1,559,371 |
| 2022-11-04 | $24.50 | $25.12 | $23.58 | $24.22 | $24.22 | 1,837,851 |
| 2022-11-03 | $23.19 | $23.85 | $22.89 | $23.65 | $23.65 | 1,344,130 |
| 2022-11-02 | $23.77 | $24.15 | $22.77 | $23.38 | $23.38 | 2,504,616 |
| 2022-11-01 | $23.41 | $24.08 | $23.41 | $23.83 | $23.83 | 1,994,570 |
| 2022-10-31 | $22.31 | $23.53 | $22.12 | $23.31 | $23.31 | 1,967,101 |
| 2022-10-28 | $22.87 | $23.05 | $22.07 | $22.51 | $22.51 | 1,148,360 |
| 2022-10-27 | $23.22 | $23.68 | $22.66 | $22.78 | $22.78 | 1,541,783 |
| 2022-10-26 | $22.64 | $23.18 | $22.44 | $22.76 | $22.76 | 1,314,655 |
| 2022-10-25 | $21.97 | $22.58 | $21.85 | $22.41 | $22.41 | 1,155,968 |
| 2022-10-24 | $22.28 | $22.57 | $21.93 | $22.01 | $22.01 | 1,877,411 |
| 2022-10-21 | $22.02 | $22.59 | $21.78 | $22.53 | $22.53 | 1,522,052 |
| 2022-10-20 | $22.40 | $22.77 | $21.83 | $22.05 | $22.05 | 1,961,901 |
| 2022-10-19 | $20.72 | $22.08 | $20.51 | $22.01 | $22.01 | 2,190,971 |
| 2022-10-18 | $21.26 | $21.48 | $20.26 | $20.73 | $20.73 | 2,818,533 |
| 2022-10-17 | $21.09 | $21.89 | $21.05 | $21.21 | $21.21 | 2,209,065 |
| 2022-10-14 | $21.22 | $21.75 | $20.60 | $20.61 | $20.61 | 2,074,443 |
| 2022-10-13 | $20.07 | $22.03 | $20.07 | $21.72 | $21.72 | 2,409,417 |
| 2022-10-12 | $20.66 | $21.02 | $20.06 | $20.69 | $20.69 | 2,835,945 |
| 2022-10-11 | $20.88 | $21.49 | $20.37 | $20.86 | $20.86 | 2,674,270 |
| 2022-10-10 | $22.26 | $22.69 | $20.93 | $21.23 | $21.23 | 3,054,685 |
| 2022-10-07 | $23.24 | $23.36 | $22.33 | $22.43 | $22.43 | 2,613,847 |
| 2022-10-06 | $22.60 | $23.76 | $22.41 | $23.25 | $23.25 | 3,089,713 |
| 2022-10-05 | $23.82 | $23.86 | $22.78 | $22.91 | $22.91 | 4,430,413 |
| 2022-10-04 | $23.40 | $24.01 | $23.18 | $23.83 | $23.83 | 2,604,739 |
| 2022-10-03 | $22.78 | $23.00 | $22.40 | $22.80 | $22.80 | 2,704,377 |
| 2022-09-30 | $20.83 | $21.79 | $20.60 | $21.42 | $21.42 | 2,103,603 |
| 2022-09-29 | $21.14 | $21.25 | $19.88 | $21.18 | $21.18 | 3,448,036 |
| 2022-09-28 | $20.50 | $21.64 | $20.26 | $21.57 | $21.57 | 3,857,939 |
| 2022-09-27 | $18.92 | $20.39 | $18.68 | $20.32 | $20.27 | 5,758,330 |
| 2022-09-26 | $19.42 | $19.72 | $18.30 | $18.41 | $18.41 | 3,420,587 |
| 2022-09-23 | $20.44 | $20.54 | $19.36 | $19.63 | $19.63 | 4,312,379 |
| 2022-09-22 | $22.58 | $22.85 | $21.54 | $21.56 | $21.56 | 2,238,015 |
| 2022-09-21 | $23.19 | $23.35 | $22.01 | $22.02 | $22.02 | 1,991,938 |
| 2022-09-20 | $22.59 | $22.70 | $21.97 | $22.57 | $22.57 | 1,926,784 |
| 2022-09-19 | $22.07 | $23.14 | $21.95 | $22.88 | $22.88 | 2,800,405 |
| 2022-09-16 | $24.19 | $24.35 | $22.65 | $23.13 | $23.13 | 4,286,606 |
| 2022-09-15 | $24.93 | $25.60 | $24.68 | $24.88 | $24.88 | 1,888,773 |
| 2022-09-14 | $25.24 | $26.10 | $25.12 | $25.42 | $25.42 | 2,583,566 |
| 2022-09-13 | $24.56 | $25.25 | $24.36 | $24.62 | $24.62 | 2,498,251 |
| 2022-09-12 | $25.09 | $25.63 | $24.83 | $25.19 | $25.19 | 2,556,389 |
| 2022-09-09 | $24.75 | $25.22 | $24.49 | $24.66 | $24.66 | 2,489,079 |
| 2022-09-08 | $23.45 | $24.06 | $23.25 | $23.92 | $23.92 | 2,498,495 |
| 2022-09-07 | $24.26 | $24.26 | $23.02 | $23.26 | $23.26 | 4,572,736 |
| 2022-09-06 | $27.00 | $27.10 | $25.13 | $25.18 | $25.18 | 2,763,842 |
| 2022-09-02 | $26.72 | $26.81 | $25.86 | $26.56 | $26.56 | 3,030,266 |
| 2022-09-01 | $26.06 | $26.25 | $25.35 | $25.64 | $25.64 | 2,776,203 |
| 2022-08-31 | $26.08 | $27.53 | $25.86 | $26.71 | $26.71 | 3,225,021 |
| 2022-08-30 | $28.48 | $28.50 | $26.90 | $27.07 | $27.07 | 3,462,184 |
| 2022-08-29 | $29.06 | $30.17 | $28.70 | $29.36 | $29.36 | 2,773,969 |
| 2022-08-26 | $29.16 | $29.96 | $28.97 | $29.19 | $29.19 | 2,666,013 |
| 2022-08-25 | $28.99 | $29.56 | $28.71 | $29.19 | $29.19 | 2,974,787 |
| 2022-08-24 | $27.71 | $28.73 | $27.43 | $28.66 | $28.66 | 3,090,419 |
| 2022-08-23 | $27.36 | $28.30 | $27.13 | $27.66 | $27.66 | 3,586,164 |
| 2022-08-22 | $25.21 | $26.72 | $24.95 | $26.68 | $26.68 | 2,775,534 |
| 2022-08-19 | $25.00 | $25.87 | $24.78 | $25.51 | $25.51 | 2,000,659 |
| 2022-08-18 | $25.02 | $25.37 | $24.83 | $25.33 | $25.33 | 2,017,211 |
| 2022-08-17 | $24.00 | $24.87 | $23.92 | $24.61 | $24.61 | 1,759,167 |
| 2022-08-16 | $24.88 | $25.43 | $23.83 | $24.05 | $24.05 | 2,470,098 |
| 2022-08-15 | $24.00 | $24.68 | $23.39 | $24.56 | $24.56 | 3,236,903 |
| 2022-08-12 | $24.20 | $25.78 | $24.00 | $25.46 | $25.46 | 3,714,360 |
| 2022-08-11 | $25.94 | $26.77 | $25.50 | $26.21 | $26.21 | 3,946,934 |
| 2022-08-10 | $23.96 | $25.10 | $23.53 | $25.02 | $25.02 | 2,207,900 |
| 2022-08-09 | $23.69 | $24.27 | $23.36 | $23.82 | $23.82 | 2,432,753 |
| 2022-08-08 | $22.93 | $23.41 | $22.63 | $23.09 | $23.09 | 1,361,687 |
| 2022-08-05 | $21.56 | $23.32 | $21.41 | $22.96 | $22.96 | 2,211,124 |
| 2022-08-04 | $23.30 | $23.31 | $21.85 | $22.05 | $22.05 | 3,219,551 |
| 2022-08-03 | $25.07 | $25.30 | $23.42 | $23.44 | $23.44 | 2,006,101 |
| 2022-08-02 | $25.11 | $25.18 | $24.45 | $24.94 | $24.94 | 1,235,530 |
| 2022-08-01 | $25.05 | $25.34 | $24.25 | $25.01 | $25.01 | 1,634,173 |
| 2022-07-29 | $25.55 | $26.02 | $25.39 | $25.86 | $25.86 | 2,230,765 |
| 2022-07-28 | $24.56 | $25.03 | $23.96 | $24.97 | $24.97 | 2,283,266 |
| 2022-07-27 | $23.71 | $24.28 | $23.53 | $24.22 | $24.22 | 1,644,557 |
| 2022-07-26 | $23.91 | $24.27 | $22.97 | $23.40 | $23.40 | 2,099,475 |
| 2022-07-25 | $22.23 | $23.51 | $21.96 | $23.44 | $23.44 | 2,351,234 |
| 2022-07-22 | $22.74 | $23.15 | $21.77 | $21.88 | $21.88 | 1,727,376 |
| 2022-07-21 | $22.15 | $22.65 | $21.63 | $22.63 | $22.63 | 3,102,911 |
| 2022-07-20 | $22.41 | $23.31 | $21.95 | $23.25 | $23.25 | 3,035,236 |
| 2022-07-19 | $21.39 | $22.73 | $21.28 | $22.67 | $22.67 | 3,370,796 |
| 2022-07-18 | $20.62 | $21.99 | $20.62 | $21.53 | $21.53 | 3,895,957 |
| 2022-07-15 | $19.48 | $20.13 | $19.02 | $20.11 | $20.11 | 3,042,673 |
| 2022-07-14 | $18.46 | $19.04 | $17.51 | $18.99 | $18.99 | 2,906,621 |
| 2022-07-13 | $18.65 | $19.64 | $18.65 | $19.41 | $19.41 | 2,470,208 |
| 2022-07-12 | $18.81 | $19.27 | $18.39 | $18.96 | $18.96 | 2,102,008 |
| 2022-07-11 | $19.63 | $19.97 | $19.30 | $19.82 | $19.82 | 1,585,555 |
| 2022-07-08 | $20.68 | $20.84 | $19.68 | $20.09 | $20.09 | 1,527,022 |
| 2022-07-07 | $18.89 | $20.59 | $18.83 | $20.33 | $20.33 | 3,363,066 |
| 2022-07-06 | $18.51 | $18.86 | $16.60 | $17.96 | $17.96 | 4,827,203 |
| 2022-07-05 | $19.71 | $19.84 | $17.99 | $18.83 | $18.83 | 3,975,876 |
| 2022-07-01 | $19.44 | $19.89 | $18.61 | $19.42 | $19.42 | 2,365,566 |
| 2022-06-30 | $19.26 | $19.57 | $18.40 | $19.06 | $19.06 | 2,643,572 |
| 2022-06-29 | $21.31 | $21.55 | $19.85 | $19.93 | $19.93 | 2,904,760 |
| 2022-06-28 | $20.84 | $21.30 | $20.49 | $21.01 | $20.96 | 3,276,420 |
| 2022-06-27 | $18.52 | $20.04 | $18.26 | $19.99 | $19.94 | 4,234,444 |
| 2022-06-24 | $17.36 | $18.42 | $17.21 | $17.86 | $17.82 | 3,708,948 |
| 2022-06-23 | $18.85 | $18.99 | $16.72 | $17.01 | $16.97 | 4,785,827 |
| 2022-06-22 | $18.82 | $19.29 | $18.45 | $18.57 | $18.53 | 3,726,110 |
| 2022-06-21 | $19.67 | $20.50 | $19.67 | $20.40 | $20.35 | 2,542,629 |
| 2022-06-17 | $20.60 | $20.60 | $18.52 | $18.74 | $18.70 | 5,922,636 |
| 2022-06-16 | $21.44 | $21.89 | $20.51 | $20.61 | $20.56 | 3,089,067 |
| 2022-06-15 | $21.65 | $22.34 | $21.25 | $22.06 | $22.01 | 2,767,967 |
| 2022-06-14 | $22.45 | $22.99 | $21.24 | $21.61 | $21.56 | 3,500,681 |
| 2022-06-13 | $21.82 | $22.61 | $20.92 | $21.70 | $21.65 | 3,946,114 |
| 2022-06-10 | $23.63 | $24.00 | $22.65 | $23.24 | $23.19 | 3,136,739 |
| 2022-06-09 | $24.65 | $24.78 | $23.92 | $24.17 | $24.11 | 2,427,828 |
| 2022-06-08 | $24.98 | $25.41 | $24.48 | $25.02 | $24.96 | 2,977,900 |
| 2022-06-07 | $23.33 | $24.99 | $22.94 | $24.80 | $24.74 | 4,628,448 |
| 2022-06-06 | $23.01 | $23.72 | $22.88 | $23.38 | $23.33 | 2,824,307 |
| 2022-06-03 | $22.89 | $23.04 | $22.45 | $22.70 | $22.65 | 1,669,977 |
| 2022-06-02 | $22.39 | $23.28 | $22.18 | $22.82 | $22.77 | 1,866,766 |
| 2022-06-01 | $22.07 | $23.18 | $22.05 | $22.68 | $22.63 | 2,730,611 |
| 2022-05-31 | $22.71 | $23.08 | $21.33 | $21.64 | $21.59 | 2,929,811 |
| 2022-05-27 | $21.60 | $21.96 | $21.45 | $21.94 | $21.89 | 1,802,464 |
| 2022-05-26 | $21.49 | $22.20 | $21.47 | $21.75 | $21.70 | 2,669,859 |
| 2022-05-25 | $20.16 | $21.76 | $20.11 | $21.68 | $21.63 | 2,563,129 |
| 2022-05-24 | $19.81 | $20.12 | $19.54 | $19.91 | $19.86 | 1,773,642 |
| 2022-05-23 | $19.52 | $20.47 | $19.26 | $20.36 | $20.31 | 1,965,907 |
| 2022-05-20 | $19.76 | $20.02 | $18.88 | $19.32 | $19.27 | 1,880,470 |
| 2022-05-19 | $18.96 | $19.86 | $18.74 | $19.48 | $19.43 | 1,886,029 |
| 2022-05-18 | $20.89 | $20.96 | $19.22 | $19.47 | $19.42 | 2,188,728 |
| 2022-05-17 | $20.60 | $21.00 | $20.28 | $20.61 | $20.56 | 2,189,350 |
| 2022-05-16 | $19.19 | $20.46 | $19.19 | $20.28 | $20.23 | 2,428,806 |
| 2022-05-13 | $18.49 | $19.17 | $18.47 | $19.12 | $19.08 | 2,510,735 |
| 2022-05-12 | $18.52 | $18.78 | $17.42 | $17.91 | $17.87 | 3,503,790 |
| 2022-05-11 | $19.06 | $19.62 | $18.36 | $18.51 | $18.47 | 2,773,700 |
| 2022-05-10 | $18.77 | $19.35 | $17.77 | $18.49 | $18.45 | 2,826,962 |
| 2022-05-09 | $20.51 | $20.60 | $18.10 | $18.25 | $18.21 | 4,728,678 |
| 2022-05-06 | $21.41 | $21.47 | $20.29 | $21.30 | $21.25 | 2,246,369 |
| 2022-05-05 | $21.94 | $22.23 | $20.47 | $21.02 | $20.97 | 1,960,158 |
| 2022-05-04 | $21.49 | $21.86 | $20.94 | $21.80 | $21.75 | 2,476,837 |
| 2022-05-03 | $19.39 | $20.89 | $19.37 | $20.81 | $20.76 | 2,120,042 |
| 2022-05-02 | $19.15 | $19.45 | $18.64 | $19.39 | $19.34 | 2,181,325 |
| 2022-04-29 | $20.31 | $20.86 | $19.28 | $19.48 | $19.43 | 1,668,532 |
| 2022-04-28 | $19.98 | $20.47 | $19.25 | $20.28 | $20.23 | 2,321,660 |
| 2022-04-27 | $19.69 | $20.06 | $19.15 | $19.82 | $19.77 | 2,410,629 |
| 2022-04-26 | $19.45 | $20.02 | $18.77 | $19.61 | $19.56 | 2,554,437 |
| 2022-04-25 | $19.01 | $19.42 | $18.08 | $19.24 | $19.20 | 3,577,262 |
| 2022-04-22 | $20.93 | $21.10 | $19.84 | $20.08 | $20.03 | 2,823,616 |
| 2022-04-21 | $23.14 | $23.16 | $20.85 | $21.13 | $21.08 | 3,173,691 |
| 2022-04-20 | $22.75 | $23.34 | $22.41 | $22.80 | $22.75 | 2,124,845 |
| 2022-04-19 | $22.82 | $23.01 | $21.86 | $22.37 | $22.32 | 2,572,742 |
| 2022-04-18 | $22.10 | $23.57 | $22.10 | $23.12 | $23.07 | 3,309,187 |
| 2022-04-14 | $21.56 | $21.97 | $21.29 | $21.79 | $21.74 | 1,953,724 |
| 2022-04-13 | $21.25 | $22.01 | $21.06 | $21.71 | $21.66 | 2,037,919 |
| 2022-04-12 | $21.33 | $21.66 | $20.85 | $20.90 | $20.85 | 2,517,954 |
| 2022-04-11 | $20.59 | $20.96 | $20.01 | $20.74 | $20.69 | 2,405,228 |
| 2022-04-08 | $20.96 | $21.52 | $20.85 | $21.44 | $21.39 | 1,628,506 |
| 2022-04-07 | $20.61 | $20.95 | $20.03 | $20.87 | $20.82 | 1,385,074 |
| 2022-04-06 | $21.95 | $22.05 | $20.19 | $20.27 | $20.22 | 2,290,882 |
| 2022-04-05 | $22.50 | $22.95 | $21.55 | $21.59 | $21.54 | 1,793,844 |
| 2022-04-04 | $22.10 | $22.33 | $21.66 | $22.26 | $22.21 | 2,128,883 |
| 2022-04-01 | $20.91 | $21.73 | $20.90 | $21.60 | $21.55 | 1,642,335 |
| 2022-03-31 | $20.75 | $21.56 | $20.73 | $21.02 | $20.97 | 2,313,503 |
| 2022-03-30 | $21.74 | $21.88 | $21.07 | $21.29 | $21.24 | 2,770,977 |
| 2022-03-29 | $20.90 | $21.31 | $20.00 | $21.25 | $21.15 | 4,525,063 |
| 2022-03-28 | $22.66 | $22.87 | $21.41 | $21.73 | $21.63 | 3,373,507 |
| 2022-03-25 | $21.86 | $23.71 | $21.86 | $23.44 | $23.33 | 3,012,122 |
| 2022-03-24 | $21.87 | $22.47 | $21.37 | $22.07 | $21.97 | 1,910,164 |
| 2022-03-23 | $21.89 | $22.34 | $21.64 | $21.90 | $21.80 | 2,228,884 |
| 2022-03-22 | $21.35 | $21.60 | $20.80 | $21.29 | $21.19 | 2,595,599 |
| 2022-03-21 | $20.87 | $21.50 | $20.57 | $21.41 | $21.31 | 3,019,285 |
| 2022-03-18 | $20.70 | $20.70 | $19.87 | $19.93 | $19.84 | 2,257,265 |
| 2022-03-17 | $20.72 | $20.95 | $20.34 | $20.59 | $20.50 | 2,552,052 |
| 2022-03-16 | $20.32 | $20.37 | $19.39 | $19.78 | $19.69 | 2,375,232 |
| 2022-03-15 | $19.00 | $20.28 | $18.55 | $20.03 | $19.94 | 4,103,887 |
| 2022-03-14 | $21.70 | $21.79 | $19.88 | $20.20 | $20.11 | 3,829,252 |
| 2022-03-11 | $22.41 | $23.41 | $22.34 | $22.45 | $22.35 | 3,445,273 |
| 2022-03-10 | $22.41 | $22.90 | $22.02 | $22.80 | $22.70 | 2,481,015 |
| 2022-03-09 | $22.27 | $22.72 | $21.12 | $21.67 | $21.57 | 4,772,508 |
| 2022-03-08 | $22.64 | $23.93 | $22.05 | $23.52 | $23.41 | 5,639,618 |
| 2022-03-07 | $20.18 | $22.17 | $20.14 | $22.08 | $21.98 | 5,120,282 |
| 2022-03-04 | $19.03 | $19.77 | $19.02 | $19.70 | $19.61 | 2,891,204 |
| 2022-03-03 | $19.00 | $19.32 | $18.79 | $19.02 | $18.93 | 1,959,314 |
| 2022-03-02 | $19.77 | $19.90 | $19.09 | $19.32 | $19.23 | 2,540,919 |
| 2022-03-01 | $19.20 | $19.71 | $18.80 | $19.29 | $19.20 | 3,046,404 |
| 2022-02-28 | $18.11 | $18.96 | $18.11 | $18.72 | $18.63 | 2,239,309 |
| 2022-02-25 | $17.80 | $18.13 | $17.54 | $18.11 | $18.03 | 2,052,308 |
| 2022-02-24 | $17.75 | $17.90 | $17.14 | $17.74 | $17.66 | 2,825,591 |
| 2022-02-23 | $16.90 | $17.65 | $16.86 | $17.32 | $17.24 | 2,089,396 |
| 2022-02-22 | $17.76 | $17.88 | $16.54 | $16.79 | $16.71 | 2,382,075 |
| 2022-02-18 | $17.10 | $17.29 | $16.76 | $17.01 | $16.93 | 1,752,570 |
| 2022-02-17 | $17.31 | $17.95 | $17.31 | $17.51 | $17.43 | 1,539,822 |
| 2022-02-16 | $17.65 | $18.18 | $17.41 | $17.50 | $17.42 | 2,217,453 |
| 2022-02-15 | $16.39 | $17.44 | $16.33 | $17.41 | $17.33 | 2,103,592 |
| 2022-02-14 | $17.23 | $17.52 | $16.94 | $17.07 | $16.99 | 2,555,159 |
| 2022-02-11 | $16.40 | $17.63 | $16.40 | $17.55 | $17.47 | 2,894,850 |
| 2022-02-10 | $15.74 | $16.73 | $15.72 | $16.21 | $16.14 | 1,809,161 |
| 2022-02-09 | $15.56 | $16.10 | $15.35 | $16.07 | $16.00 | 1,907,292 |
| 2022-02-08 | $15.88 | $15.88 | $15.14 | $15.32 | $15.25 | 2,756,944 |
| 2022-02-07 | $16.45 | $16.54 | $16.05 | $16.10 | $16.03 | 1,482,141 |
| 2022-02-04 | $16.29 | $16.98 | $16.24 | $16.50 | $16.42 | 2,373,220 |
| 2022-02-03 | $15.90 | $16.24 | $15.81 | $16.07 | $16.00 | 1,614,645 |
| 2022-02-02 | $16.24 | $16.68 | $15.81 | $16.15 | $16.08 | 2,487,211 |
| 2022-02-01 | $15.53 | $16.30 | $15.35 | $16.18 | $16.11 | 2,605,793 |
| 2022-01-31 | $15.63 | $15.79 | $15.26 | $15.57 | $15.50 | 1,864,364 |
| 2022-01-28 | $15.42 | $15.81 | $15.27 | $15.56 | $15.49 | 1,515,326 |
| 2022-01-27 | $15.71 | $15.98 | $15.09 | $15.35 | $15.28 | 1,430,005 |
| 2022-01-26 | $15.89 | $16.09 | $15.12 | $15.39 | $15.32 | 2,285,663 |
| 2022-01-25 | $14.50 | $15.52 | $14.21 | $15.43 | $15.36 | 2,207,900 |
| 2022-01-24 | $13.72 | $14.65 | $13.44 | $14.58 | $14.51 | 3,142,920 |
| 2022-01-21 | $14.87 | $14.90 | $14.17 | $14.29 | $14.22 | 3,443,730 |
| 2022-01-20 | $15.36 | $15.74 | $15.08 | $15.17 | $15.10 | 1,873,078 |
| 2022-01-19 | $15.85 | $15.96 | $15.36 | $15.51 | $15.44 | 2,065,981 |
| 2022-01-18 | $16.08 | $16.27 | $15.29 | $15.62 | $15.55 | 2,872,776 |
| 2022-01-14 | $15.26 | $15.93 | $15.17 | $15.84 | $15.77 | 3,282,909 |
| 2022-01-13 | $15.04 | $15.36 | $14.84 | $15.11 | $15.04 | 2,580,854 |
| 2022-01-12 | $15.07 | $15.30 | $14.83 | $14.92 | $14.85 | 2,125,506 |
| 2022-01-11 | $14.21 | $14.90 | $14.21 | $14.89 | $14.82 | 2,901,620 |
| 2022-01-10 | $13.83 | $14.15 | $13.69 | $14.03 | $13.97 | 2,119,453 |
| 2022-01-07 | $13.77 | $14.15 | $13.42 | $13.97 | $13.91 | 2,835,344 |
| 2022-01-06 | $13.02 | $13.86 | $12.93 | $13.76 | $13.70 | 3,625,561 |
| 2022-01-05 | $12.79 | $13.13 | $12.52 | $12.56 | $12.50 | 2,560,686 |
| 2022-01-04 | $13.08 | $13.14 | $12.54 | $12.62 | $12.56 | 2,614,765 |
| 2022-01-03 | $12.70 | $13.14 | $12.68 | $12.98 | $12.92 | 1,280,215 |
| 2021-12-31 | $12.50 | $12.63 | $12.35 | $12.59 | $12.53 | 1,318,762 |
| 2021-12-30 | $12.67 | $12.79 | $12.38 | $12.56 | $12.50 | 1,666,186 |
| 2021-12-29 | $13.02 | $13.02 | $12.44 | $12.62 | $12.56 | 2,687,243 |
| 2021-12-28 | $13.51 | $13.93 | $13.06 | $13.10 | $13.04 | 2,066,747 |
| 2021-12-27 | $12.79 | $13.49 | $12.64 | $13.45 | $13.39 | 1,982,508 |
| 2021-12-23 | $12.44 | $12.87 | $12.28 | $12.79 | $12.73 | 2,597,486 |
| 2021-12-22 | $11.68 | $12.61 | $11.51 | $12.43 | $12.37 | 3,964,844 |
| 2021-12-21 | $11.12 | $11.73 | $11.09 | $11.71 | $11.66 | 2,494,235 |
| 2021-12-20 | $10.22 | $10.89 | $9.99 | $10.87 | $10.82 | 3,342,982 |
| 2021-12-17 | $10.57 | $10.80 | $10.29 | $10.65 | $10.60 | 2,039,739 |
| 2021-12-16 | $10.88 | $11.23 | $10.77 | $10.85 | $10.80 | 2,097,383 |
| 2021-12-15 | $10.40 | $10.69 | $9.92 | $10.68 | $10.63 | 2,276,013 |
| 2021-12-14 | $10.54 | $10.90 | $10.44 | $10.52 | $10.47 | 1,719,847 |
| 2021-12-13 | $11.22 | $11.30 | $10.79 | $10.87 | $10.82 | 1,607,049 |
| 2021-12-10 | $11.47 | $11.53 | $11.10 | $11.38 | $11.33 | 1,353,093 |
| 2021-12-09 | $11.20 | $11.47 | $11.10 | $11.32 | $11.27 | 1,335,330 |
| 2021-12-08 | $10.98 | $11.44 | $10.87 | $11.43 | $11.38 | 2,387,483 |
| 2021-12-07 | $10.68 | $11.11 | $10.61 | $10.97 | $10.92 | 1,808,022 |
| 2021-12-06 | $10.49 | $10.60 | $10.22 | $10.34 | $10.29 | 1,416,521 |
| 2021-12-03 | $10.44 | $10.70 | $10.15 | $10.26 | $10.21 | 2,827,614 |
| 2021-12-02 | $9.62 | $10.27 | $9.40 | $10.16 | $10.11 | 2,688,535 |
| 2021-12-01 | $10.40 | $10.48 | $9.76 | $9.78 | $9.74 | 2,105,319 |
| 2021-11-30 | $9.55 | $10.12 | $9.55 | $9.98 | $9.93 | 3,199,441 |
| 2021-11-29 | $9.63 | $10.01 | $9.36 | $9.94 | $9.89 | 2,672,830 |
| 2021-11-26 | $8.90 | $9.13 | $8.71 | $9.12 | $9.08 | 2,642,741 |
| 2021-11-24 | $9.75 | $10.13 | $9.75 | $9.94 | $9.89 | 963,666 |
| 2021-11-23 | $9.68 | $10.02 | $9.67 | $9.95 | $9.90 | 1,735,652 |
| 2021-11-22 | $9.21 | $9.65 | $9.13 | $9.46 | $9.42 | 1,570,735 |
| 2021-11-19 | $9.41 | $9.51 | $9.13 | $9.28 | $9.24 | 2,129,296 |
| 2021-11-18 | $9.76 | $10.09 | $9.58 | $9.75 | $9.71 | 1,702,128 |
| 2021-11-17 | $9.94 | $10.22 | $9.71 | $9.76 | $9.72 | 1,577,595 |
| 2021-11-16 | $10.16 | $10.29 | $9.94 | $10.06 | $10.01 | 1,458,781 |
| 2021-11-15 | $9.98 | $10.30 | $9.76 | $10.13 | $10.08 | 2,188,284 |
| 2021-11-12 | $10.09 | $10.51 | $9.98 | $10.16 | $10.11 | 2,678,288 |
| 2021-11-11 | $10.63 | $10.64 | $10.27 | $10.29 | $10.24 | 2,906,969 |
| 2021-11-10 | $11.60 | $11.88 | $10.25 | $10.50 | $10.45 | 5,731,945 |
| 2021-11-09 | $11.95 | $12.02 | $11.50 | $11.89 | $11.84 | 1,612,116 |
| 2021-11-08 | $11.61 | $12.07 | $11.60 | $11.91 | $11.86 | 2,885,090 |
| 2021-11-05 | $11.14 | $11.59 | $10.88 | $11.45 | $11.40 | 2,374,485 |
| 2021-11-04 | $11.08 | $11.15 | $10.79 | $10.95 | $10.90 | 1,619,731 |
| 2021-11-03 | $10.71 | $10.94 | $10.58 | $10.76 | $10.71 | 1,436,822 |
| 2021-11-02 | $11.09 | $11.09 | $10.84 | $10.92 | $10.87 | 1,040,601 |
| 2021-11-01 | $11.04 | $11.31 | $10.92 | $11.15 | $11.10 | 2,135,325 |
| 2021-10-29 | $10.90 | $10.92 | $10.62 | $10.84 | $10.79 | 1,409,651 |
| 2021-10-28 | $10.65 | $10.96 | $10.52 | $10.94 | $10.89 | 1,793,315 |
| 2021-10-27 | $11.01 | $11.20 | $10.67 | $10.67 | $10.62 | 1,731,678 |
| 2021-10-26 | $11.47 | $11.50 | $11.21 | $11.24 | $11.19 | 1,412,471 |
| 2021-10-25 | $11.19 | $11.77 | $11.17 | $11.43 | $11.38 | 2,799,466 |
| 2021-10-22 | $10.83 | $11.05 | $10.72 | $10.97 | $10.92 | 1,385,874 |
| 2021-10-21 | $10.85 | $10.98 | $10.58 | $10.80 | $10.75 | 1,587,370 |
| 2021-10-20 | $10.37 | $11.07 | $10.25 | $10.99 | $10.94 | 2,005,022 |
| 2021-10-19 | $10.66 | $10.78 | $10.39 | $10.54 | $10.49 | 2,062,817 |
| 2021-10-18 | $11.10 | $11.15 | $10.58 | $10.65 | $10.60 | 2,206,807 |
| 2021-10-15 | $11.11 | $11.40 | $10.89 | $10.90 | $10.85 | 1,786,746 |
| 2021-10-14 | $10.90 | $11.02 | $10.73 | $10.98 | $10.93 | 2,140,526 |
| 2021-10-13 | $10.75 | $10.81 | $10.40 | $10.63 | $10.58 | 2,097,911 |
| 2021-10-12 | $11.05 | $11.16 | $10.71 | $10.88 | $10.83 | 2,666,383 |
| 2021-10-11 | $11.24 | $11.47 | $11.04 | $11.06 | $11.01 | 2,681,303 |
| 2021-10-08 | $11.06 | $11.29 | $10.88 | $10.94 | $10.89 | 2,349,433 |
| 2021-10-07 | $10.69 | $10.96 | $10.41 | $10.95 | $10.90 | 3,221,174 |
| 2021-10-06 | $10.87 | $11.08 | $10.60 | $10.80 | $10.75 | 4,089,624 |
| 2021-10-05 | $10.76 | $11.41 | $10.71 | $11.34 | $11.29 | 4,192,909 |
| 2021-10-04 | $10.52 | $10.88 | $10.47 | $10.50 | $10.45 | 3,768,143 |
| 2021-10-01 | $9.99 | $10.47 | $9.95 | $10.24 | $10.19 | 4,884,038 |
| 2021-09-30 | $9.86 | $10.00 | $9.55 | $9.90 | $9.85 | 3,680,655 |
| 2021-09-29 | $9.10 | $10.05 | $8.99 | $9.97 | $9.92 | 5,299,386 |
| 2021-09-28 | $9.23 | $9.44 | $8.90 | $9.16 | $9.12 | 3,883,427 |
| 2021-09-27 | $8.76 | $9.16 | $8.70 | $9.08 | $9.04 | 3,595,111 |
| 2021-09-24 | $8.32 | $8.63 | $8.15 | $8.56 | $8.52 | 2,432,600 |
| 2021-09-23 | $8.00 | $8.45 | $7.98 | $8.40 | $8.36 | 2,743,973 |
| 2021-09-22 | $7.67 | $8.03 | $7.63 | $7.95 | $7.91 | 2,301,337 |
| 2021-09-21 | $7.42 | $7.50 | $7.20 | $7.43 | $7.40 | 1,905,267 |
| 2021-09-20 | $7.15 | $7.41 | $7.11 | $7.29 | $7.26 | 2,217,935 |
| 2021-09-17 | $7.71 | $7.80 | $7.57 | $7.63 | $7.60 | 1,751,369 |
| 2021-09-16 | $7.77 | $7.88 | $7.67 | $7.79 | $7.75 | 1,829,947 |
| 2021-09-15 | $7.50 | $7.93 | $7.50 | $7.88 | $7.84 | 3,161,767 |
| 2021-09-14 | $7.53 | $7.64 | $7.24 | $7.32 | $7.29 | 2,833,746 |
| 2021-09-13 | $6.81 | $7.42 | $6.81 | $7.39 | $7.36 | 3,711,108 |
| 2021-09-10 | $6.92 | $6.99 | $6.65 | $6.67 | $6.64 | 1,787,231 |
| 2021-09-09 | $6.56 | $6.82 | $6.50 | $6.74 | $6.71 | 1,885,571 |
| 2021-09-08 | $6.90 | $6.97 | $6.64 | $6.66 | $6.63 | 1,363,012 |
| 2021-09-07 | $6.88 | $6.99 | $6.81 | $6.83 | $6.80 | 1,222,617 |
| 2021-09-03 | $6.95 | $7.07 | $6.87 | $6.92 | $6.89 | 1,716,527 |
| 2021-09-02 | $6.70 | $6.98 | $6.69 | $6.90 | $6.87 | 1,687,980 |
| 2021-09-01 | $6.61 | $6.69 | $6.54 | $6.59 | $6.56 | 1,397,749 |
| 2021-08-31 | $6.52 | $6.74 | $6.48 | $6.66 | $6.63 | 1,280,043 |
| 2021-08-30 | $6.74 | $6.75 | $6.55 | $6.59 | $6.56 | 1,403,255 |
| 2021-08-27 | $6.44 | $6.75 | $6.41 | $6.67 | $6.64 | 1,720,996 |
| 2021-08-26 | $6.25 | $6.41 | $6.22 | $6.30 | $6.27 | 1,711,776 |
| 2021-08-25 | $6.44 | $6.48 | $6.34 | $6.41 | $6.38 | 1,844,410 |
| 2021-08-24 | $6.38 | $6.48 | $6.29 | $6.45 | $6.42 | 2,284,230 |
| 2021-08-23 | $6.02 | $6.25 | $6.02 | $6.22 | $6.19 | 3,116,446 |
| 2021-08-20 | $5.59 | $5.80 | $5.52 | $5.75 | $5.72 | 2,634,092 |
| 2021-08-19 | $5.75 | $5.84 | $5.51 | $5.71 | $5.68 | 4,856,997 |
| 2021-08-18 | $6.32 | $6.40 | $6.00 | $6.01 | $5.98 | 3,652,290 |
| 2021-08-17 | $6.50 | $6.63 | $6.19 | $6.22 | $6.19 | 3,357,143 |
| 2021-08-16 | $6.88 | $6.91 | $6.56 | $6.60 | $6.57 | 3,707,247 |
| 2021-08-13 | $7.31 | $7.31 | $7.08 | $7.09 | $7.06 | 1,314,075 |
| 2021-08-12 | $7.44 | $7.47 | $7.22 | $7.30 | $7.27 | 979,500 |
| 2021-08-11 | $7.26 | $7.44 | $7.18 | $7.43 | $7.40 | 1,435,278 |
| 2021-08-10 | $7.02 | $7.34 | $7.00 | $7.33 | $7.30 | 1,681,495 |
| 2021-08-09 | $6.85 | $6.96 | $6.76 | $6.92 | $6.89 | 1,908,100 |
| 2021-08-06 | $7.09 | $7.17 | $6.97 | $7.08 | $7.05 | 1,246,025 |
| 2021-08-05 | $6.92 | $7.14 | $6.89 | $7.00 | $6.97 | 1,701,001 |
| 2021-08-04 | $7.11 | $7.17 | $6.83 | $6.85 | $6.82 | 2,103,289 |
| 2021-08-03 | $7.05 | $7.42 | $6.85 | $7.33 | $7.30 | 2,067,415 |
| 2021-08-02 | $7.22 | $7.54 | $7.05 | $7.05 | $7.02 | 1,665,675 |
| 2021-07-30 | $7.21 | $7.22 | $6.98 | $7.19 | $7.16 | 1,114,884 |
| 2021-07-29 | $7.30 | $7.39 | $7.15 | $7.26 | $7.23 | 1,017,554 |
| 2021-07-28 | $7.11 | $7.22 | $6.91 | $7.15 | $7.12 | 1,368,143 |
| 2021-07-27 | $7.20 | $7.24 | $6.95 | $7.00 | $6.97 | 1,380,236 |
| 2021-07-26 | $6.97 | $7.32 | $6.97 | $7.26 | $7.23 | 1,482,690 |
| 2021-07-23 | $7.15 | $7.15 | $6.91 | $6.99 | $6.96 | 1,050,540 |
| 2021-07-22 | $7.26 | $7.27 | $6.95 | $7.12 | $7.09 | 1,458,809 |
| 2021-07-21 | $6.92 | $7.29 | $6.91 | $7.19 | $7.16 | 2,379,580 |
| 2021-07-20 | $6.60 | $6.83 | $6.41 | $6.72 | $6.69 | 2,041,271 |
| 2021-07-19 | $6.62 | $6.76 | $6.44 | $6.57 | $6.54 | 4,375,600 |
| 2021-07-16 | $7.55 | $7.56 | $6.97 | $6.99 | $6.96 | 2,537,069 |
| 2021-07-15 | $7.42 | $7.61 | $7.30 | $7.34 | $7.31 | 2,109,889 |
| 2021-07-14 | $7.91 | $8.06 | $7.51 | $7.56 | $7.53 | 1,847,354 |
| 2021-07-13 | $7.92 | $7.93 | $7.70 | $7.81 | $7.77 | 1,327,839 |
| 2021-07-12 | $7.97 | $8.04 | $7.83 | $7.93 | $7.89 | 1,336,769 |
| 2021-07-09 | $8.18 | $8.25 | $7.96 | $8.14 | $8.10 | 1,430,992 |
| 2021-07-08 | $7.84 | $8.11 | $7.71 | $7.96 | $7.92 | 1,955,724 |
| 2021-07-07 | $8.43 | $8.53 | $7.96 | $8.02 | $7.98 | 2,143,511 |
| 2021-07-06 | $8.83 | $8.83 | $8.33 | $8.40 | $8.36 | 3,142,644 |
| 2021-07-02 | $9.06 | $9.06 | $8.77 | $8.80 | $8.76 | 1,362,106 |
| 2021-07-01 | $9.15 | $9.21 | $8.96 | $9.06 | $9.02 | 1,902,167 |
| 2021-06-30 | $8.80 | $8.92 | $8.70 | $8.75 | $8.71 | 2,113,664 |
| 2021-06-29 | $8.80 | $8.95 | $8.69 | $8.70 | $8.66 | 1,803,664 |
| 2021-06-28 | $9.06 | $9.06 | $8.60 | $8.63 | $8.59 | 3,037,422 |
| 2021-06-25 | $9.20 | $9.25 | $9.06 | $9.10 | $9.06 | 1,062,082 |
| 2021-06-24 | $9.09 | $9.20 | $8.97 | $9.19 | $9.15 | 1,456,519 |
| 2021-06-23 | $9.15 | $9.40 | $9.05 | $9.10 | $9.06 | 1,747,397 |
| 2021-06-22 | $9.03 | $9.07 | $8.80 | $9.00 | $8.96 | 1,750,521 |
| 2021-06-21 | $8.55 | $9.13 | $8.49 | $9.10 | $9.06 | 3,041,882 |
| 2021-06-18 | $8.38 | $8.73 | $8.31 | $8.42 | $8.38 | 1,970,532 |
| 2021-06-17 | $9.20 | $9.22 | $8.45 | $8.61 | $8.57 | 3,586,734 |
| 2021-06-16 | $9.26 | $9.44 | $9.10 | $9.27 | $9.23 | 1,345,188 |
| 2021-06-15 | $9.00 | $9.32 | $8.96 | $9.23 | $9.19 | 1,453,757 |
| 2021-06-14 | $8.98 | $9.20 | $8.80 | $8.83 | $8.79 | 1,529,595 |
| 2021-06-11 | $8.72 | $8.80 | $8.61 | $8.76 | $8.72 | 1,223,011 |
| 2021-06-10 | $8.67 | $8.89 | $8.50 | $8.64 | $8.60 | 1,350,615 |
| 2021-06-09 | $8.47 | $8.64 | $8.40 | $8.54 | $8.50 | 1,645,955 |
| 2021-06-08 | $8.45 | $8.47 | $8.21 | $8.45 | $8.41 | 1,843,477 |
| 2021-06-07 | $8.70 | $8.77 | $8.51 | $8.51 | $8.47 | 1,522,477 |
| 2021-06-04 | $8.51 | $8.69 | $8.41 | $8.67 | $8.63 | 1,735,685 |
| 2021-06-03 | $8.47 | $8.55 | $8.31 | $8.34 | $8.30 | 1,887,412 |
| 2021-06-02 | $8.14 | $8.66 | $8.06 | $8.55 | $8.51 | 2,698,777 |
| 2021-06-01 | $7.98 | $8.23 | $7.96 | $8.07 | $8.03 | 2,586,914 |
| 2021-05-28 | $7.73 | $7.76 | $7.63 | $7.70 | $7.66 | 1,406,277 |
| 2021-05-27 | $7.43 | $7.69 | $7.38 | $7.68 | $7.64 | 2,268,916 |
| 2021-05-26 | $7.25 | $7.39 | $7.16 | $7.38 | $7.35 | 1,331,209 |
| 2021-05-25 | $7.55 | $7.61 | $7.20 | $7.21 | $7.18 | 2,041,354 |
| 2021-05-24 | $7.53 | $7.64 | $7.38 | $7.61 | $7.58 | 1,868,321 |
| 2021-05-21 | $7.65 | $7.66 | $7.45 | $7.45 | $7.42 | 1,386,005 |
| 2021-05-20 | $7.62 | $7.62 | $7.38 | $7.48 | $7.45 | 1,870,154 |
| 2021-05-19 | $7.68 | $7.76 | $7.51 | $7.57 | $7.54 | 1,956,651 |
| 2021-05-18 | $8.17 | $8.30 | $7.91 | $7.94 | $7.90 | 3,075,108 |
| 2021-05-17 | $7.69 | $8.19 | $7.69 | $8.19 | $8.15 | 2,830,167 |
| 2021-05-14 | $7.58 | $7.77 | $7.53 | $7.73 | $7.69 | 1,364,538 |
| 2021-05-13 | $7.73 | $7.84 | $7.25 | $7.39 | $7.36 | 2,810,551 |
| 2021-05-12 | $7.66 | $8.24 | $7.66 | $7.90 | $7.86 | 2,832,296 |
| 2021-05-11 | $7.53 | $7.73 | $7.39 | $7.61 | $7.58 | 2,250,721 |
| 2021-05-10 | $8.11 | $8.19 | $7.79 | $7.79 | $7.75 | 2,081,278 |
| 2021-05-07 | $7.67 | $7.95 | $7.56 | $7.94 | $7.90 | 1,837,571 |
| 2021-05-06 | $7.87 | $7.91 | $7.60 | $7.76 | $7.72 | 1,820,672 |
| 2021-05-05 | $7.68 | $8.03 | $7.59 | $7.83 | $7.79 | 2,638,200 |
| 2021-05-04 | $7.73 | $7.79 | $7.50 | $7.56 | $7.53 | 2,092,783 |
| 2021-05-03 | $7.53 | $7.71 | $7.45 | $7.71 | $7.67 | 1,768,040 |
| 2021-04-30 | $7.35 | $7.59 | $7.26 | $7.42 | $7.39 | 2,219,443 |
| 2021-04-29 | $7.64 | $7.96 | $7.45 | $7.55 | $7.52 | 3,096,267 |
| 2021-04-28 | $6.96 | $7.36 | $6.92 | $7.34 | $7.31 | 2,817,043 |
| 2021-04-27 | $6.82 | $6.94 | $6.70 | $6.85 | $6.82 | 1,216,621 |
| 2021-04-26 | $6.61 | $6.83 | $6.59 | $6.73 | $6.70 | 1,498,658 |
| 2021-04-23 | $6.55 | $6.72 | $6.47 | $6.61 | $6.58 | 1,137,585 |
| 2021-04-22 | $6.71 | $6.71 | $6.46 | $6.54 | $6.51 | 1,597,930 |
| 2021-04-21 | $6.40 | $6.76 | $6.30 | $6.67 | $6.64 | 1,445,973 |
| 2021-04-20 | $6.90 | $6.94 | $6.42 | $6.50 | $6.47 | 2,774,354 |
| 2021-04-19 | $7.07 | $7.12 | $6.84 | $6.86 | $6.83 | 1,551,398 |
| 2021-04-16 | $7.34 | $7.34 | $6.99 | $7.01 | $6.98 | 2,612,610 |
| 2021-04-15 | $7.31 | $7.34 | $7.17 | $7.28 | $7.25 | 1,752,494 |
| 2021-04-14 | $6.92 | $7.46 | $6.92 | $7.27 | $7.24 | 3,373,965 |
| 2021-04-13 | $6.90 | $6.95 | $6.79 | $6.81 | $6.78 | 1,554,782 |
| 2021-04-12 | $7.07 | $7.14 | $6.86 | $6.91 | $6.88 | 1,499,105 |
| 2021-04-09 | $6.92 | $7.14 | $6.90 | $6.95 | $6.92 | 1,949,575 |
| 2021-04-08 | $6.97 | $6.98 | $6.78 | $6.96 | $6.93 | 2,351,921 |
| 2021-04-07 | $7.09 | $7.20 | $6.96 | $7.01 | $6.98 | 4,320,037 |
| 2021-04-06 | $7.22 | $7.35 | $7.02 | $7.04 | $7.01 | 1,700,624 |
| 2021-04-05 | $7.57 | $7.57 | $7.10 | $7.11 | $7.08 | 2,259,026 |
| 2021-04-01 | $7.37 | $7.56 | $7.16 | $7.56 | $7.53 | 2,759,525 |
| 2021-03-31 | $7.36 | $7.42 | $7.22 | $7.28 | $7.25 | 1,606,401 |
| 2021-03-30 | $7.24 | $7.44 | $7.15 | $7.37 | $7.34 | 1,486,834 |
| 2021-03-29 | $7.46 | $7.51 | $7.24 | $7.37 | $7.34 | 1,585,863 |
| 2021-03-26 | $7.77 | $7.81 | $7.36 | $7.57 | $7.54 | 2,428,015 |
| 2021-03-25 | $7.35 | $7.50 | $7.09 | $7.49 | $7.46 | 2,916,854 |
| 2021-03-24 | $7.41 | $7.90 | $7.41 | $7.68 | $7.64 | 3,018,893 |
| 2021-03-23 | $7.54 | $7.68 | $7.23 | $7.23 | $7.20 | 3,173,312 |
| 2021-03-22 | $8.14 | $8.16 | $7.88 | $7.89 | $7.85 | 2,444,102 |
| 2021-03-19 | $7.98 | $8.20 | $7.76 | $8.14 | $8.10 | 2,552,970 |
| 2021-03-18 | $8.62 | $8.63 | $7.84 | $7.93 | $7.89 | 3,695,429 |
| 2021-03-17 | $8.07 | $8.92 | $8.01 | $8.81 | $8.77 | 3,830,520 |
| 2021-03-16 | $8.31 | $8.47 | $8.15 | $8.27 | $8.23 | 3,114,582 |
| 2021-03-15 | $8.72 | $8.79 | $8.37 | $8.56 | $8.52 | 2,489,862 |
| 2021-03-12 | $8.33 | $8.79 | $8.32 | $8.69 | $8.65 | 2,274,005 |
| 2021-03-11 | $8.64 | $8.65 | $8.19 | $8.43 | $8.39 | 3,684,452 |
| 2021-03-10 | $7.38 | $8.42 | $7.34 | $8.40 | $8.36 | 5,538,313 |
| 2021-03-09 | $7.06 | $7.41 | $6.92 | $7.26 | $7.23 | 2,963,982 |
| 2021-03-08 | $7.75 | $7.77 | $7.10 | $7.14 | $7.11 | 4,007,929 |
| 2021-03-05 | $7.45 | $7.69 | $7.12 | $7.41 | $7.38 | 5,043,109 |
| 2021-03-04 | $6.78 | $7.20 | $6.56 | $6.98 | $6.95 | 5,052,620 |
| 2021-03-03 | $6.35 | $6.72 | $6.29 | $6.60 | $6.57 | 2,327,041 |
| 2021-03-02 | $6.27 | $6.45 | $6.22 | $6.25 | $6.22 | 1,551,414 |
| 2021-03-01 | $6.51 | $6.53 | $6.19 | $6.26 | $6.23 | 2,123,008 |
| 2021-02-26 | $6.38 | $6.46 | $6.03 | $6.29 | $6.26 | 3,779,674 |
| 2021-02-25 | $6.78 | $6.81 | $6.39 | $6.51 | $6.48 | 3,296,177 |
| 2021-02-24 | $6.11 | $6.81 | $6.07 | $6.77 | $6.74 | 4,203,647 |
| 2021-02-23 | $6.24 | $6.24 | $5.70 | $6.06 | $6.03 | 5,479,460 |
| 2021-02-22 | $5.55 | $6.30 | $5.55 | $6.24 | $6.21 | 4,320,823 |
| 2021-02-19 | $5.56 | $5.65 | $5.44 | $5.52 | $5.49 | 2,308,177 |
| 2021-02-18 | $5.75 | $5.84 | $5.52 | $5.53 | $5.50 | 2,227,319 |
| 2021-02-17 | $5.76 | $5.84 | $5.60 | $5.79 | $5.76 | 2,593,167 |
| 2021-02-16 | $5.59 | $5.87 | $5.51 | $5.81 | $5.78 | 3,561,953 |
| 2021-02-12 | $5.01 | $5.40 | $5.00 | $5.39 | $5.37 | 2,106,338 |
| 2021-02-11 | $5.25 | $5.35 | $5.02 | $5.07 | $5.05 | 2,057,687 |
| 2021-02-10 | $5.26 | $5.39 | $5.19 | $5.28 | $5.26 | 2,774,008 |
| 2021-02-09 | $5.26 | $5.29 | $5.03 | $5.26 | $5.24 | 1,418,383 |
| 2021-02-08 | $5.08 | $5.32 | $5.08 | $5.31 | $5.29 | 1,846,549 |
| 2021-02-05 | $5.02 | $5.08 | $4.93 | $5.00 | $4.98 | 1,799,688 |
| 2021-02-04 | $4.98 | $4.98 | $4.72 | $4.90 | $4.88 | 1,295,249 |
| 2021-02-03 | $4.72 | $4.91 | $4.64 | $4.89 | $4.87 | 2,070,212 |
| 2021-02-02 | $4.72 | $4.90 | $4.59 | $4.62 | $4.60 | 2,744,492 |
| 2021-02-01 | $4.46 | $4.57 | $4.36 | $4.53 | $4.51 | 1,971,084 |
| 2021-01-29 | $4.49 | $4.65 | $4.34 | $4.38 | $4.36 | 2,033,922 |
| 2021-01-28 | $4.69 | $4.71 | $4.45 | $4.54 | $4.52 | 2,265,849 |
| 2021-01-27 | $4.55 | $4.78 | $4.43 | $4.59 | $4.57 | 3,091,874 |
| 2021-01-26 | $5.15 | $5.20 | $4.67 | $4.67 | $4.65 | 3,957,288 |
| 2021-01-25 | $5.31 | $5.37 | $4.94 | $5.11 | $5.09 | 2,901,157 |
| 2021-01-22 | $5.43 | $5.55 | $5.30 | $5.33 | $5.31 | 2,581,253 |
| 2021-01-21 | $6.00 | $6.00 | $5.51 | $5.69 | $5.66 | 3,068,337 |
| 2021-01-20 | $5.67 | $5.98 | $5.62 | $5.88 | $5.85 | 2,855,762 |
| 2021-01-19 | $5.23 | $5.61 | $5.12 | $5.52 | $5.49 | 7,299,274 |
| 2021-01-15 | $5.36 | $5.36 | $5.22 | $5.34 | $5.32 | 3,575,291 |
| 2021-01-14 | $5.24 | $5.49 | $5.19 | $5.45 | $5.43 | 1,426,996 |
| 2021-01-13 | $5.35 | $5.37 | $5.16 | $5.21 | $5.19 | 1,832,547 |
| 2021-01-12 | $5.25 | $5.59 | $5.20 | $5.38 | $5.36 | 3,342,553 |
| 2021-01-11 | $5.11 | $5.24 | $5.07 | $5.17 | $5.15 | 1,597,791 |
| 2021-01-08 | $5.38 | $5.42 | $5.13 | $5.29 | $5.27 | 2,088,043 |
| 2021-01-07 | $5.18 | $5.31 | $5.12 | $5.28 | $5.26 | 1,915,076 |
| 2021-01-06 | $5.00 | $5.20 | $4.93 | $5.06 | $5.04 | 2,350,674 |
| 2021-01-05 | $4.49 | $5.00 | $4.49 | $4.90 | $4.88 | 2,044,058 |
| 2021-01-04 | $4.50 | $4.58 | $4.33 | $4.44 | $4.42 | 1,497,765 |
| 2020-12-31 | $4.49 | $4.56 | $4.45 | $4.45 | $4.43 | 1,003,171 |
| 2020-12-30 | $4.32 | $4.55 | $4.31 | $4.48 | $4.46 | 1,535,776 |
| 2020-12-29 | $4.30 | $4.46 | $4.30 | $4.33 | $4.31 | 1,659,756 |
| 2020-12-28 | $4.40 | $4.51 | $4.19 | $4.27 | $4.25 | 1,938,604 |
| 2020-12-24 | $4.47 | $4.49 | $4.35 | $4.46 | $4.44 | 697,819 |
| 2020-12-23 | $4.28 | $4.53 | $4.28 | $4.46 | $4.44 | 1,933,374 |
| 2020-12-22 | $4.45 | $4.46 | $4.23 | $4.24 | $4.22 | 1,300,886 |
| 2020-12-21 | $4.47 | $4.62 | $4.34 | $4.45 | $4.43 | 2,261,818 |
| 2020-12-18 | $4.84 | $4.92 | $4.78 | $4.84 | $4.82 | 1,355,856 |
| 2020-12-17 | $4.99 | $5.00 | $4.80 | $4.85 | $4.83 | 1,600,972 |
| 2020-12-16 | $4.92 | $4.95 | $4.73 | $4.84 | $4.82 | 3,138,750 |
| 2020-12-15 | $5.06 | $5.10 | $4.89 | $4.98 | $4.96 | 1,820,862 |
| 2020-12-14 | $5.28 | $5.30 | $4.95 | $4.97 | $4.95 | 2,751,007 |
| 2020-12-11 | $5.18 | $5.21 | $4.97 | $5.09 | $5.07 | 2,276,139 |
| 2020-12-10 | $4.85 | $5.25 | $4.80 | $5.19 | $5.17 | 2,776,878 |
| 2020-12-09 | $4.82 | $5.05 | $4.70 | $4.76 | $4.74 | 3,075,820 |
| 2020-12-08 | $4.51 | $4.76 | $4.41 | $4.76 | $4.74 | 2,249,778 |
| 2020-12-07 | $4.58 | $4.77 | $4.46 | $4.67 | $4.65 | 2,036,855 |
| 2020-12-04 | $4.41 | $4.68 | $4.41 | $4.67 | $4.65 | 2,468,069 |
| 2020-12-03 | $4.25 | $4.36 | $4.14 | $4.29 | $4.27 | 1,465,046 |
| 2020-12-02 | $3.98 | $4.35 | $3.96 | $4.23 | $4.21 | 2,358,999 |
| 2020-12-01 | $4.15 | $4.24 | $3.96 | $3.99 | $3.97 | 1,229,160 |
| 2020-11-30 | $4.29 | $4.36 | $4.01 | $4.01 | $3.99 | 1,583,492 |
| 2020-11-27 | $4.32 | $4.42 | $4.26 | $4.32 | $4.30 | 889,720 |
| 2020-11-25 | $4.45 | $4.49 | $4.26 | $4.32 | $4.30 | 1,688,193 |
| 2020-11-24 | $4.28 | $4.51 | $4.25 | $4.41 | $4.39 | 3,312,754 |
| 2020-11-23 | $3.67 | $4.11 | $3.66 | $4.07 | $4.05 | 2,332,161 |
| 2020-11-20 | $3.64 | $3.65 | $3.52 | $3.58 | $3.56 | 1,102,146 |
| 2020-11-19 | $3.55 | $3.68 | $3.48 | $3.63 | $3.61 | 1,350,202 |
| 2020-11-18 | $3.53 | $3.84 | $3.47 | $3.55 | $3.53 | 2,611,414 |
| 2020-11-17 | $3.30 | $3.46 | $3.19 | $3.43 | $3.41 | 1,724,735 |
| 2020-11-16 | $3.37 | $3.40 | $3.22 | $3.36 | $3.34 | 1,775,143 |
| 2020-11-13 | $3.07 | $3.15 | $2.95 | $3.13 | $3.12 | 2,111,130 |
| 2020-11-12 | $3.31 | $3.36 | $3.05 | $3.07 | $3.06 | 2,031,698 |
| 2020-11-11 | $3.49 | $3.58 | $3.33 | $3.36 | $3.34 | 2,031,686 |
| 2020-11-10 | $3.29 | $3.47 | $3.18 | $3.42 | $3.40 | 2,569,087 |
| 2020-11-09 | $2.93 | $3.37 | $2.93 | $3.29 | $3.27 | 3,979,804 |
| 2020-11-06 | $2.61 | $2.67 | $2.56 | $2.59 | $2.58 | 1,162,845 |
| 2020-11-05 | $2.65 | $2.75 | $2.64 | $2.66 | $2.65 | 1,219,599 |
| 2020-11-04 | $2.70 | $2.79 | $2.60 | $2.65 | $2.64 | 1,212,346 |
| 2020-11-03 | $2.69 | $2.76 | $2.60 | $2.69 | $2.68 | 1,278,773 |
| 2020-11-02 | $2.50 | $2.61 | $2.42 | $2.58 | $2.57 | 1,152,157 |
| 2020-10-30 | $2.41 | $2.51 | $2.40 | $2.47 | $2.46 | 1,269,725 |
| 2020-10-29 | $2.37 | $2.49 | $2.28 | $2.48 | $2.47 | 1,331,890 |
| 2020-10-28 | $2.58 | $2.58 | $2.42 | $2.42 | $2.41 | 2,021,506 |
| 2020-10-27 | $2.69 | $2.76 | $2.63 | $2.69 | $2.68 | 1,372,297 |
| 2020-10-26 | $2.87 | $2.87 | $2.62 | $2.68 | $2.67 | 1,590,437 |
| 2020-10-23 | $2.95 | $3.00 | $2.83 | $2.94 | $2.93 | 1,649,287 |
| 2020-10-22 | $2.68 | $2.92 | $2.67 | $2.90 | $2.89 | 1,707,278 |
| 2020-10-21 | $2.73 | $2.81 | $2.65 | $2.66 | $2.65 | 1,381,500 |
| 2020-10-20 | $2.65 | $2.78 | $2.60 | $2.74 | $2.73 | 1,366,333 |
| 2020-10-19 | $2.63 | $2.77 | $2.58 | $2.62 | $2.61 | 1,120,509 |
| 2020-10-16 | $2.63 | $2.77 | $2.58 | $2.61 | $2.60 | 1,817,662 |
| 2020-10-15 | $2.60 | $2.70 | $2.55 | $2.65 | $2.64 | 1,665,003 |
| 2020-10-14 | $2.74 | $2.92 | $2.71 | $2.72 | $2.71 | 1,490,082 |
| 2020-10-13 | $2.82 | $2.82 | $2.67 | $2.70 | $2.69 | 1,152,875 |
| 2020-10-12 | $2.82 | $2.84 | $2.75 | $2.83 | $2.82 | 367,711 |
| 2020-10-09 | $2.86 | $2.91 | $2.72 | $2.84 | $2.83 | 1,407,269 |
| 2020-10-08 | $2.61 | $2.85 | $2.61 | $2.84 | $2.83 | 1,225,279 |
| 2020-10-07 | $2.49 | $2.64 | $2.48 | $2.59 | $2.58 | 1,461,149 |
| 2020-10-06 | $2.64 | $2.70 | $2.46 | $2.48 | $2.47 | 1,882,308 |
| 2020-10-05 | $2.45 | $2.54 | $2.38 | $2.52 | $2.51 | 1,195,119 |
| 2020-10-02 | $2.16 | $2.42 | $2.13 | $2.38 | $2.37 | 1,466,960 |
| 2020-10-01 | $2.33 | $2.35 | $2.23 | $2.25 | $2.24 | 1,424,036 |
| 2020-09-30 | $2.40 | $2.46 | $2.33 | $2.34 | $2.33 | 1,069,027 |
| 2020-09-29 | $2.52 | $2.52 | $2.33 | $2.38 | $2.37 | 1,379,103 |
| 2020-09-28 | $2.44 | $2.58 | $2.43 | $2.54 | $2.53 | 1,545,988 |
| 2020-09-25 | $2.53 | $2.55 | $2.35 | $2.38 | $2.37 | 1,793,651 |
| 2020-09-24 | $2.56 | $2.70 | $2.45 | $2.55 | $2.54 | 2,055,970 |
| 2020-09-23 | $2.76 | $2.80 | $2.56 | $2.56 | $2.55 | 1,305,144 |
| 2020-09-22 | $2.77 | $2.88 | $2.72 | $2.75 | $2.74 | 982,886 |
| 2020-09-21 | $2.89 | $2.90 | $2.74 | $2.75 | $2.74 | 1,287,077 |
| 2020-09-18 | $3.12 | $3.12 | $2.96 | $3.03 | $3.02 | 1,200,643 |
| 2020-09-17 | $3.21 | $3.21 | $3.02 | $3.06 | $3.05 | 1,274,622 |
| 2020-09-16 | $3.02 | $3.38 | $2.96 | $3.25 | $3.24 | 1,767,512 |
| 2020-09-15 | $3.02 | $3.08 | $2.87 | $2.92 | $2.91 | 1,155,254 |
| 2020-09-14 | $2.94 | $3.02 | $2.83 | $2.95 | $2.94 | 1,192,588 |
| 2020-09-11 | $2.95 | $3.07 | $2.89 | $2.91 | $2.90 | 1,127,022 |
| 2020-09-10 | $3.15 | $3.20 | $2.93 | $2.94 | $2.93 | 1,573,174 |
| 2020-09-09 | $3.19 | $3.25 | $3.14 | $3.17 | $3.16 | 689,725 |
| 2020-09-08 | $3.41 | $3.42 | $3.13 | $3.14 | $3.13 | 1,261,008 |
| 2020-09-04 | $3.60 | $3.65 | $3.46 | $3.54 | $3.52 | 1,013,395 |
| 2020-09-03 | $3.57 | $3.82 | $3.56 | $3.58 | $3.56 | 1,351,562 |
| 2020-09-02 | $3.90 | $3.90 | $3.67 | $3.67 | $3.65 | 1,337,981 |
| 2020-09-01 | $3.96 | $4.00 | $3.84 | $3.87 | $3.85 | 900,047 |
| 2020-08-31 | $4.13 | $4.13 | $3.95 | $3.96 | $3.94 | 795,956 |
| 2020-08-28 | $4.06 | $4.15 | $4.01 | $4.13 | $4.11 | 617,914 |
| 2020-08-27 | $4.11 | $4.15 | $4.00 | $4.04 | $4.02 | 755,777 |
| 2020-08-26 | $4.23 | $4.24 | $4.10 | $4.12 | $4.10 | 804,182 |
| 2020-08-25 | $4.23 | $4.32 | $4.14 | $4.20 | $4.18 | 729,077 |
| 2020-08-24 | $4.10 | $4.23 | $4.04 | $4.16 | $4.14 | 923,714 |
| 2020-08-21 | $4.23 | $4.25 | $4.03 | $4.03 | $4.01 | 907,605 |
| 2020-08-20 | $4.36 | $4.40 | $4.28 | $4.29 | $4.27 | 605,938 |
| 2020-08-19 | $4.52 | $4.52 | $4.40 | $4.41 | $4.39 | 611,871 |
| 2020-08-18 | $4.61 | $4.72 | $4.49 | $4.53 | $4.51 | 731,667 |
| 2020-08-17 | $4.65 | $4.69 | $4.56 | $4.67 | $4.65 | 650,655 |
| 2020-08-14 | $4.45 | $4.66 | $4.42 | $4.65 | $4.63 | 842,614 |
| 2020-08-13 | $4.63 | $4.67 | $4.47 | $4.52 | $4.50 | 647,372 |
| 2020-08-12 | $4.68 | $4.72 | $4.54 | $4.66 | $4.64 | 802,323 |
| 2020-08-11 | $4.76 | $4.89 | $4.55 | $4.56 | $4.54 | 998,258 |
| 2020-08-10 | $4.44 | $4.75 | $4.44 | $4.67 | $4.65 | 1,094,095 |
| 2020-08-07 | $4.40 | $4.49 | $4.32 | $4.48 | $4.46 | 617,179 |
| 2020-08-06 | $4.42 | $4.50 | $4.33 | $4.45 | $4.43 | 707,071 |
| 2020-08-05 | $4.39 | $4.58 | $4.33 | $4.41 | $4.39 | 1,044,944 |
| 2020-08-04 | $4.10 | $4.34 | $4.07 | $4.26 | $4.24 | 794,001 |
| 2020-08-03 | $4.04 | $4.23 | $4.00 | $4.12 | $4.10 | 859,640 |
| 2020-07-31 | $4.14 | $4.21 | $4.02 | $4.10 | $4.08 | 1,286,031 |
| 2020-07-30 | $4.20 | $4.21 | $4.06 | $4.18 | $4.16 | 1,053,572 |
| 2020-07-29 | $4.36 | $4.39 | $4.18 | $4.33 | $4.31 | 1,042,576 |
| 2020-07-28 | $4.65 | $4.71 | $4.29 | $4.30 | $4.28 | 1,291,492 |
| 2020-07-27 | $4.72 | $4.84 | $4.65 | $4.72 | $4.70 | 1,348,860 |
| 2020-07-24 | $4.76 | $4.81 | $4.65 | $4.72 | $4.70 | 808,589 |
| 2020-07-23 | $4.81 | $4.90 | $4.71 | $4.77 | $4.75 | 1,039,507 |
| 2020-07-22 | $4.79 | $4.92 | $4.69 | $4.88 | $4.86 | 1,097,295 |
| 2020-07-21 | $4.51 | $5.00 | $4.51 | $4.99 | $4.97 | 1,832,269 |
| 2020-07-20 | $4.44 | $4.54 | $4.32 | $4.35 | $4.33 | 684,661 |
| 2020-07-17 | $4.65 | $4.75 | $4.42 | $4.42 | $4.40 | 820,704 |
| 2020-07-16 | $4.69 | $4.79 | $4.57 | $4.63 | $4.61 | 754,275 |
| 2020-07-15 | $4.55 | $4.76 | $4.47 | $4.75 | $4.73 | 1,261,868 |
| 2020-07-14 | $4.11 | $4.40 | $4.07 | $4.39 | $4.37 | 1,219,004 |
| 2020-07-13 | $4.37 | $4.40 | $4.17 | $4.19 | $4.17 | 851,498 |
| 2020-07-10 | $4.00 | $4.37 | $4.00 | $4.34 | $4.32 | 990,489 |
| 2020-07-09 | $4.11 | $4.23 | $3.99 | $4.03 | $4.01 | 1,205,797 |
| 2020-07-08 | $4.29 | $4.38 | $4.09 | $4.15 | $4.13 | 1,523,312 |
| 2020-07-07 | $4.42 | $4.45 | $4.29 | $4.29 | $4.27 | 937,807 |
| 2020-07-06 | $4.62 | $4.68 | $4.44 | $4.48 | $4.46 | 1,423,881 |
| 2020-07-02 | $4.57 | $4.70 | $4.42 | $4.55 | $4.53 | 1,381,869 |
| 2020-07-01 | $4.56 | $4.70 | $4.41 | $4.42 | $4.40 | 1,013,232 |
| 2020-06-30 | $4.33 | $4.49 | $4.16 | $4.46 | $4.44 | 1,578,961 |
| 2020-06-29 | $4.25 | $4.41 | $4.18 | $4.37 | $4.35 | 1,463,833 |
| 2020-06-26 | $4.51 | $4.53 | $4.18 | $4.24 | $4.22 | 2,342,273 |
| 2020-06-25 | $4.60 | $4.78 | $4.50 | $4.56 | $4.54 | 1,845,930 |
| 2020-06-24 | $5.01 | $5.03 | $4.64 | $4.65 | $4.63 | 1,552,059 |
| 2020-06-23 | $4.95 | $5.22 | $4.94 | $5.11 | $5.09 | 1,840,720 |
| 2020-06-22 | $4.96 | $4.96 | $4.75 | $4.88 | $4.86 | 1,593,114 |
| 2020-06-19 | $5.47 | $5.48 | $4.94 | $4.95 | $4.93 | 2,144,986 |
| 2020-06-18 | $5.15 | $5.45 | $5.11 | $5.21 | $5.19 | 1,053,877 |
| 2020-06-17 | $5.56 | $5.57 | $5.21 | $5.22 | $5.20 | 1,504,997 |
| 2020-06-16 | $5.94 | $5.96 | $5.50 | $5.56 | $5.53 | 1,532,377 |
| 2020-06-15 | $5.08 | $5.57 | $4.99 | $5.42 | $5.40 | 2,229,202 |
| 2020-06-12 | $5.75 | $5.92 | $5.32 | $5.50 | $5.47 | 1,950,186 |
| 2020-06-11 | $5.69 | $6.09 | $5.26 | $5.31 | $5.29 | 3,209,782 |
| 2020-06-10 | $6.85 | $6.85 | $6.30 | $6.46 | $6.43 | 2,117,644 |
| 2020-06-09 | $7.10 | $7.18 | $6.83 | $6.92 | $6.89 | 1,859,018 |
| 2020-06-08 | $7.50 | $7.50 | $7.02 | $7.46 | $7.43 | 2,881,379 |
| 2020-06-05 | $6.21 | $6.88 | $6.20 | $6.79 | $6.76 | 2,456,730 |
| 2020-06-04 | $5.45 | $5.83 | $5.35 | $5.81 | $5.78 | 2,080,569 |
| 2020-06-03 | $5.54 | $5.62 | $5.40 | $5.54 | $5.51 | 1,900,361 |
| 2020-06-02 | $5.23 | $5.50 | $5.23 | $5.47 | $5.44 | 1,724,883 |
| 2020-06-01 | $5.01 | $5.24 | $4.86 | $5.14 | $5.12 | 1,928,536 |
| 2020-05-29 | $5.19 | $5.19 | $4.88 | $4.97 | $4.95 | 1,470,108 |
| 2020-05-28 | $5.30 | $5.37 | $5.17 | $5.18 | $5.16 | 1,329,158 |
| 2020-05-27 | $5.45 | $5.48 | $5.17 | $5.40 | $5.38 | 1,391,179 |
| 2020-05-26 | $5.13 | $5.48 | $5.01 | $5.42 | $5.40 | 2,552,583 |
| 2020-05-22 | $5.10 | $5.15 | $4.88 | $5.10 | $5.08 | 1,383,863 |
| 2020-05-21 | $5.38 | $5.58 | $5.16 | $5.25 | $5.23 | 1,693,711 |
| 2020-05-20 | $5.06 | $5.40 | $5.06 | $5.32 | $5.30 | 1,703,813 |
| 2020-05-19 | $4.97 | $5.04 | $4.80 | $4.91 | $4.89 | 1,749,783 |
| 2020-05-18 | $4.64 | $5.06 | $4.60 | $4.98 | $4.96 | 1,692,169 |
| 2020-05-15 | $4.43 | $4.60 | $4.29 | $4.40 | $4.38 | 1,288,792 |
| 2020-05-14 | $4.35 | $4.50 | $4.07 | $4.43 | $4.41 | 1,355,053 |
| 2020-05-13 | $4.91 | $4.93 | $4.42 | $4.48 | $4.46 | 1,877,776 |
| 2020-05-12 | $4.69 | $5.04 | $4.69 | $4.93 | $4.91 | 1,639,775 |
| 2020-05-11 | $4.69 | $4.82 | $4.64 | $4.70 | $4.68 | 1,297,760 |
| 2020-05-08 | $4.70 | $4.79 | $4.64 | $4.77 | $4.75 | 1,248,322 |
| 2020-05-07 | $4.60 | $4.75 | $4.51 | $4.63 | $4.61 | 1,399,630 |
| 2020-05-06 | $4.60 | $4.71 | $4.41 | $4.47 | $4.45 | 1,205,994 |
| 2020-05-05 | $4.73 | $4.93 | $4.59 | $4.60 | $4.58 | 2,121,194 |
| 2020-05-04 | $4.31 | $4.61 | $4.20 | $4.48 | $4.46 | 3,326,826 |
| 2020-05-01 | $4.77 | $4.83 | $4.29 | $4.45 | $4.43 | 2,061,144 |
| 2020-04-30 | $4.79 | $5.02 | $4.46 | $4.94 | $4.92 | 5,063,853 |
| 2020-04-29 | $4.33 | $4.66 | $4.27 | $4.62 | $4.60 | 2,933,742 |
| 2020-04-28 | $3.82 | $4.14 | $3.76 | $4.10 | $4.08 | 2,125,678 |
| 2020-04-27 | $3.61 | $3.77 | $3.37 | $3.73 | $3.71 | 2,005,756 |
| 2020-04-24 | $4.05 | $4.14 | $3.61 | $3.67 | $3.65 | 2,382,526 |
| 2020-04-23 | $3.86 | $4.21 | $3.84 | $3.95 | $3.93 | 3,044,740 |
| 2020-04-22 | $3.53 | $3.72 | $3.53 | $3.61 | $3.59 | 1,916,432 |
| 2020-04-21 | $3.21 | $3.44 | $3.14 | $3.37 | $3.35 | 1,769,593 |
| 2020-04-20 | $3.17 | $3.61 | $3.10 | $3.38 | $3.36 | 2,080,423 |
| 2020-04-17 | $3.25 | $3.69 | $3.14 | $3.61 | $3.59 | 3,019,711 |
| 2020-04-16 | $3.55 | $3.55 | $3.23 | $3.24 | $3.23 | 1,474,269 |
| 2020-04-15 | $3.86 | $3.86 | $3.42 | $3.57 | $3.55 | 2,698,213 |
| 2020-04-14 | $4.53 | $4.55 | $4.20 | $4.29 | $4.27 | 1,915,683 |
| 2020-04-13 | $4.68 | $4.72 | $4.30 | $4.50 | $4.48 | 3,024,432 |
| 2020-04-09 | $4.60 | $5.09 | $4.14 | $4.47 | $4.45 | 5,825,738 |
| 2020-04-08 | $3.94 | $4.33 | $3.88 | $4.29 | $4.27 | 2,786,322 |
| 2020-04-07 | $3.85 | $4.24 | $3.76 | $3.87 | $3.85 | 3,241,617 |
| 2020-04-06 | $3.62 | $3.68 | $3.30 | $3.63 | $3.61 | 2,335,393 |
| 2020-04-03 | $3.78 | $3.80 | $3.19 | $3.48 | $3.46 | 3,220,447 |
| 2020-04-02 | $3.17 | $3.97 | $3.01 | $3.44 | $3.42 | 5,386,236 |
| 2020-04-01 | $3.00 | $3.16 | $2.88 | $3.03 | $3.02 | 3,000,014 |
| 2020-03-31 | $2.90 | $3.30 | $2.85 | $3.11 | $3.10 | 2,601,410 |
| 2020-03-30 | $2.52 | $2.80 | $2.26 | $2.78 | $2.77 | 1,966,032 |
| 2020-03-27 | $2.80 | $2.80 | $2.60 | $2.70 | $2.61 | 1,984,284 |
| 2020-03-26 | $2.92 | $3.47 | $2.79 | $2.90 | $2.80 | 5,492,807 |
| 2020-03-25 | $2.38 | $3.24 | $2.25 | $2.80 | $2.71 | 5,034,040 |
| 2020-03-24 | $2.21 | $2.35 | $2.10 | $2.35 | $2.27 | 2,378,395 |
| 2020-03-23 | $2.11 | $2.24 | $1.91 | $2.04 | $1.97 | 2,308,240 |
| 2020-03-20 | $2.31 | $2.46 | $2.05 | $2.16 | $2.09 | 4,284,695 |
| 2020-03-19 | $1.75 | $2.11 | $1.74 | $1.99 | $1.92 | 3,564,746 |
| 2020-03-18 | $2.09 | $2.18 | $1.50 | $1.72 | $1.66 | 2,991,258 |
| 2020-03-17 | $2.69 | $2.80 | $2.22 | $2.32 | $2.24 | 4,804,246 |
| 2020-03-16 | $3.25 | $3.27 | $2.62 | $2.66 | $2.57 | 2,686,256 |
| 2020-03-13 | $3.76 | $3.76 | $2.87 | $3.50 | $3.38 | 4,458,469 |
| 2020-03-12 | $3.24 | $3.70 | $3.02 | $3.13 | $3.03 | 3,434,906 |
| 2020-03-11 | $4.11 | $4.28 | $3.53 | $3.65 | $3.53 | 3,561,723 |
| 2020-03-10 | $5.64 | $5.64 | $3.70 | $4.33 | $4.19 | 5,911,459 |
| 2020-03-09 | $4.61 | $5.54 | $4.24 | $4.48 | $4.33 | 5,356,579 |
| 2020-03-06 | $8.10 | $8.95 | $7.62 | $7.74 | $7.48 | 4,278,615 |
| 2020-03-05 | $10.00 | $10.03 | $9.40 | $9.45 | $9.14 | 2,298,706 |
| 2020-03-04 | $10.35 | $10.37 | $9.99 | $10.21 | $9.87 | 1,438,663 |
| 2020-03-03 | $10.95 | $10.98 | $10.01 | $10.10 | $9.77 | 2,617,354 |
| 2020-03-02 | $10.43 | $10.75 | $9.99 | $10.71 | $10.36 | 2,591,731 |
| 2020-02-28 | $10.00 | $10.05 | $9.42 | $10.05 | $9.72 | 3,618,650 |
| 2020-02-27 | $10.69 | $10.69 | $9.96 | $10.28 | $9.94 | 3,326,287 |
| 2020-02-26 | $12.44 | $12.64 | $11.54 | $11.54 | $10.97 | 2,629,248 |
| 2020-02-25 | $13.50 | $13.53 | $12.58 | $12.63 | $12.01 | 2,521,807 |
| 2020-02-24 | $13.88 | $13.90 | $13.29 | $13.35 | $12.69 | 2,624,359 |
| 2020-02-21 | $14.36 | $14.48 | $14.27 | $14.33 | $13.63 | 1,117,225 |
| 2020-02-20 | $14.45 | $14.71 | $14.43 | $14.55 | $13.84 | 977,341 |
| 2020-02-19 | $14.28 | $14.42 | $14.22 | $14.42 | $13.71 | 1,055,336 |
| 2020-02-18 | $14.00 | $14.21 | $13.91 | $14.16 | $13.46 | 905,356 |
| 2020-02-14 | $14.31 | $14.36 | $14.07 | $14.15 | $13.46 | 868,422 |
| 2020-02-13 | $14.30 | $14.34 | $14.18 | $14.22 | $13.52 | 850,301 |
| 2020-02-12 | $14.49 | $14.61 | $14.19 | $14.43 | $13.72 | 1,083,988 |
| 2020-02-11 | $14.28 | $14.43 | $14.20 | $14.21 | $13.51 | 837,138 |
| 2020-02-10 | $14.16 | $14.17 | $13.92 | $14.02 | $13.33 | 1,470,884 |
| 2020-02-07 | $14.39 | $14.44 | $14.15 | $14.23 | $13.53 | 1,186,993 |
| 2020-02-06 | $14.51 | $14.78 | $14.30 | $14.55 | $13.84 | 2,069,461 |
| 2020-02-05 | $14.34 | $14.62 | $14.32 | $14.56 | $13.85 | 1,700,863 |
| 2020-02-04 | $14.27 | $14.29 | $13.96 | $13.99 | $13.30 | 1,715,551 |
| 2020-02-03 | $14.36 | $14.38 | $13.93 | $13.94 | $13.26 | 1,718,842 |
| 2020-01-31 | $15.07 | $15.11 | $14.32 | $14.43 | $13.72 | 2,031,475 |
| 2020-01-30 | $15.24 | $15.52 | $15.10 | $15.39 | $14.63 | 1,040,083 |
| 2020-01-29 | $15.54 | $15.74 | $15.54 | $15.62 | $14.69 | 898,054 |
| 2020-01-28 | $15.31 | $15.67 | $15.16 | $15.44 | $14.52 | 975,408 |
| 2020-01-27 | $15.43 | $15.44 | $15.12 | $15.14 | $14.24 | 1,673,891 |
| 2020-01-24 | $16.06 | $16.07 | $15.67 | $15.82 | $14.88 | 1,159,573 |
| 2020-01-23 | $15.79 | $16.09 | $15.52 | $16.06 | $15.10 | 935,996 |
| 2020-01-22 | $16.19 | $16.21 | $15.89 | $15.98 | $15.03 | 1,078,633 |
| 2020-01-21 | $16.27 | $16.38 | $16.14 | $16.24 | $15.27 | 1,036,815 |
| 2020-01-17 | $16.50 | $16.51 | $16.25 | $16.29 | $15.32 | 865,386 |
| 2020-01-16 | $16.34 | $16.68 | $16.29 | $16.42 | $15.44 | 764,684 |
| 2020-01-15 | $16.42 | $16.46 | $16.22 | $16.24 | $15.27 | 840,490 |
| 2020-01-14 | $16.38 | $16.57 | $16.19 | $16.54 | $15.55 | 774,332 |
| 2020-01-13 | $16.37 | $16.49 | $16.06 | $16.35 | $15.37 | 872,082 |
| 2020-01-10 | $16.53 | $16.56 | $16.28 | $16.36 | $15.38 | 818,040 |
| 2020-01-09 | $16.32 | $16.55 | $15.92 | $16.51 | $15.52 | 1,065,867 |
| 2020-01-08 | $16.79 | $16.89 | $16.18 | $16.37 | $15.39 | 1,227,832 |
| 2020-01-07 | $16.80 | $16.82 | $16.58 | $16.82 | $15.82 | 772,825 |
| 2020-01-06 | $16.55 | $16.86 | $16.49 | $16.86 | $15.85 | 952,301 |
| 2020-01-03 | $16.54 | $16.68 | $16.27 | $16.40 | $15.42 | 1,198,975 |
| 2020-01-02 | $16.46 | $16.53 | $16.08 | $16.15 | $15.19 | 825,606 |
| 2019-12-31 | $16.00 | $16.45 | $15.88 | $16.36 | $15.38 | 625,669 |
| 2019-12-30 | $16.44 | $16.44 | $16.11 | $16.13 | $15.17 | 831,724 |
| 2019-12-27 | $16.83 | $16.83 | $16.37 | $16.41 | $15.26 | 1,151,470 |
| 2019-12-26 | $16.37 | $16.79 | $16.37 | $16.71 | $15.54 | 807,247 |
| 2019-12-24 | $16.43 | $16.64 | $16.22 | $16.26 | $15.12 | 577,640 |
| 2019-12-23 | $15.70 | $16.41 | $15.70 | $16.39 | $15.24 | 1,121,479 |
| 2019-12-20 | $15.87 | $15.88 | $15.56 | $15.66 | $14.57 | 1,126,820 |
| 2019-12-19 | $15.64 | $15.89 | $15.61 | $15.87 | $14.76 | 860,844 |
| 2019-12-18 | $15.68 | $15.84 | $15.51 | $15.64 | $14.55 | 969,583 |
| 2019-12-17 | $15.41 | $15.84 | $15.38 | $15.66 | $14.57 | 1,222,356 |
| 2019-12-16 | $15.00 | $15.47 | $15.00 | $15.32 | $14.25 | 1,058,659 |
| 2019-12-13 | $15.11 | $15.38 | $14.86 | $14.88 | $13.84 | 1,066,561 |
| 2019-12-12 | $14.61 | $15.10 | $14.51 | $15.07 | $14.02 | 1,084,057 |
| 2019-12-11 | $14.73 | $14.84 | $14.52 | $14.61 | $13.59 | 808,649 |
| 2019-12-10 | $14.81 | $14.87 | $14.68 | $14.76 | $13.73 | 1,091,275 |
| 2019-12-09 | $14.67 | $15.00 | $14.56 | $14.90 | $13.86 | 969,798 |
| 2019-12-06 | $14.31 | $14.78 | $14.28 | $14.77 | $13.74 | 1,172,203 |
| 2019-12-05 | $14.63 | $14.78 | $14.31 | $14.33 | $13.33 | 908,975 |
| 2019-12-04 | $14.21 | $14.59 | $14.11 | $14.50 | $13.49 | 1,024,921 |
| 2019-12-03 | $13.90 | $14.07 | $13.58 | $13.94 | $12.97 | 1,275,759 |
| 2019-12-02 | $14.48 | $14.54 | $14.00 | $14.01 | $13.03 | 1,115,592 |
| 2019-11-29 | $14.62 | $14.67 | $14.37 | $14.42 | $13.41 | 706,261 |
| 2019-11-27 | $14.56 | $14.77 | $14.47 | $14.77 | $13.74 | 667,740 |
| 2019-11-26 | $14.86 | $14.92 | $14.47 | $14.55 | $13.53 | 1,278,345 |
| 2019-11-25 | $14.83 | $15.07 | $14.49 | $15.06 | $13.84 | 1,044,751 |
| 2019-11-22 | $15.06 | $15.15 | $14.74 | $14.82 | $13.62 | 860,392 |
| 2019-11-21 | $14.69 | $15.06 | $14.57 | $15.00 | $13.79 | 964,760 |
| 2019-11-20 | $14.35 | $14.92 | $14.18 | $14.60 | $13.42 | 1,095,633 |
| 2019-11-19 | $14.50 | $14.57 | $14.26 | $14.36 | $13.20 | 967,315 |
| 2019-11-18 | $14.73 | $14.88 | $14.49 | $14.58 | $13.40 | 907,621 |
| 2019-11-15 | $14.46 | $14.98 | $14.46 | $14.79 | $13.59 | 654,251 |
| 2019-11-14 | $14.64 | $14.89 | $14.37 | $14.42 | $13.25 | 784,950 |
| 2019-11-13 | $14.72 | $14.79 | $14.55 | $14.62 | $13.44 | 594,478 |
| 2019-11-12 | $15.05 | $15.28 | $14.68 | $14.76 | $13.57 | 976,586 |
| 2019-11-11 | $14.95 | $15.14 | $14.67 | $15.04 | $13.82 | 688,121 |
| 2019-11-08 | $14.84 | $15.06 | $14.55 | $15.01 | $13.80 | 1,103,178 |
| 2019-11-07 | $15.13 | $15.31 | $14.93 | $15.01 | $13.80 | 864,555 |
| 2019-11-06 | $15.33 | $15.38 | $14.78 | $14.81 | $13.61 | 1,024,479 |
| 2019-11-05 | $15.25 | $15.83 | $15.23 | $15.33 | $14.09 | 2,126,475 |
| 2019-11-04 | $14.07 | $15.23 | $14.01 | $15.23 | $14.00 | 2,176,787 |
| 2019-11-01 | $13.38 | $13.96 | $13.28 | $13.92 | $12.80 | 1,443,072 |
| 2019-10-31 | $14.46 | $14.50 | $13.01 | $13.23 | $12.16 | 3,303,321 |
| 2019-10-30 | $15.22 | $15.25 | $14.67 | $14.67 | $13.48 | 1,405,727 |
| 2019-10-29 | $15.38 | $15.44 | $15.17 | $15.34 | $13.93 | 1,375,796 |
| 2019-10-28 | $15.70 | $15.89 | $15.40 | $15.43 | $14.01 | 809,708 |
| 2019-10-25 | $15.25 | $15.65 | $15.06 | $15.61 | $14.18 | 756,775 |
| 2019-10-24 | $15.64 | $15.69 | $15.24 | $15.27 | $13.87 | 583,191 |
| 2019-10-23 | $15.37 | $15.81 | $15.15 | $15.56 | $14.13 | 725,693 |
| 2019-10-22 | $15.15 | $15.58 | $14.89 | $15.39 | $13.98 | 912,491 |
| 2019-10-21 | $14.76 | $15.31 | $14.70 | $15.07 | $13.69 | 802,169 |
| 2019-10-18 | $15.24 | $15.31 | $14.74 | $14.74 | $13.39 | 1,063,844 |
| 2019-10-17 | $15.29 | $15.40 | $15.06 | $15.22 | $13.82 | 637,637 |
| 2019-10-16 | $15.14 | $15.56 | $15.06 | $15.22 | $13.82 | 795,031 |
| 2019-10-15 | $14.98 | $15.48 | $14.84 | $15.16 | $13.77 | 766,188 |
| 2019-10-14 | $15.00 | $15.18 | $14.73 | $14.99 | $13.62 | 535,567 |
| 2019-10-11 | $14.99 | $15.23 | $14.97 | $15.14 | $13.75 | 857,170 |
| 2019-10-10 | $14.50 | $14.79 | $14.40 | $14.76 | $13.41 | 815,900 |
| 2019-10-09 | $14.74 | $14.81 | $14.30 | $14.43 | $13.11 | 729,491 |
| 2019-10-08 | $14.83 | $14.87 | $14.51 | $14.52 | $13.19 | 1,111,317 |
| 2019-10-07 | $15.39 | $15.39 | $14.94 | $14.94 | $13.57 | 1,208,421 |
| 2019-10-04 | $15.60 | $15.77 | $15.14 | $15.29 | $13.89 | 612,851 |
| 2019-10-03 | $15.05 | $15.54 | $14.88 | $15.54 | $14.11 | 1,399,433 |
| 2019-10-02 | $15.67 | $15.74 | $15.06 | $15.16 | $13.77 | 1,726,133 |
| 2019-10-01 | $16.76 | $16.94 | $15.80 | $15.90 | $14.44 | 1,127,497 |
| 2019-09-30 | $16.88 | $17.07 | $16.63 | $16.71 | $15.18 | 714,441 |
| 2019-09-27 | $16.80 | $17.08 | $16.67 | $16.96 | $15.40 | 728,672 |
| 2019-09-26 | $17.04 | $17.15 | $16.82 | $17.05 | $15.33 | 759,507 |
| 2019-09-25 | $16.90 | $17.10 | $16.58 | $17.08 | $15.36 | 813,305 |
| 2019-09-24 | $17.44 | $17.44 | $16.87 | $16.96 | $15.25 | 936,020 |
| 2019-09-23 | $17.45 | $17.56 | $17.24 | $17.45 | $15.69 | 663,503 |
| 2019-09-20 | $17.27 | $17.63 | $17.23 | $17.44 | $15.68 | 1,094,117 |
| 2019-09-19 | $17.35 | $17.42 | $17.13 | $17.23 | $15.49 | 638,213 |
| 2019-09-18 | $17.17 | $17.24 | $16.86 | $17.11 | $15.38 | 938,974 |
| 2019-09-17 | $18.29 | $18.29 | $17.32 | $17.39 | $15.64 | 2,504,132 |
| 2019-09-16 | $17.98 | $18.49 | $17.29 | $18.29 | $16.44 | 2,690,126 |
| 2019-09-13 | $16.24 | $16.46 | $16.01 | $16.39 | $14.74 | 1,243,940 |
| 2019-09-12 | $15.75 | $16.09 | $15.47 | $15.98 | $14.37 | 1,031,544 |
| 2019-09-11 | $16.10 | $16.50 | $15.74 | $16.00 | $14.39 | 1,428,471 |
| 2019-09-10 | $15.75 | $16.28 | $15.75 | $15.97 | $14.36 | 1,213,392 |
| 2019-09-09 | $15.50 | $15.85 | $15.46 | $15.74 | $14.15 | 1,341,236 |
| 2019-09-06 | $15.05 | $15.32 | $14.82 | $15.20 | $13.67 | 939,050 |
| 2019-09-05 | $14.81 | $15.07 | $14.57 | $15.04 | $13.52 | 1,334,532 |
| 2019-09-04 | $14.51 | $14.57 | $14.32 | $14.56 | $13.09 | 1,572,541 |
| 2019-09-03 | $14.09 | $14.15 | $13.62 | $14.10 | $12.68 | 1,695,868 |
| 2019-08-30 | $14.60 | $14.60 | $14.12 | $14.24 | $12.80 | 573,319 |
| 2019-08-29 | $14.75 | $14.82 | $14.46 | $14.54 | $13.07 | 839,051 |
| 2019-08-28 | $14.06 | $14.84 | $14.00 | $14.74 | $13.10 | 2,041,548 |
| 2019-08-27 | $14.19 | $14.20 | $13.76 | $13.93 | $12.38 | 605,162 |
| 2019-08-26 | $14.29 | $14.38 | $13.96 | $14.04 | $12.48 | 638,609 |
| 2019-08-23 | $14.65 | $14.67 | $14.09 | $14.09 | $12.52 | 947,176 |
| 2019-08-22 | $15.13 | $15.15 | $14.79 | $14.80 | $13.15 | 483,314 |
| 2019-08-21 | $15.21 | $15.42 | $14.98 | $15.05 | $13.37 | 318,547 |
| 2019-08-20 | $15.19 | $15.30 | $14.91 | $14.98 | $13.31 | 390,565 |
| 2019-08-19 | $15.24 | $15.31 | $14.36 | $15.29 | $13.59 | 490,749 |
| 2019-08-16 | $14.71 | $15.13 | $14.62 | $15.01 | $13.34 | 466,072 |
| 2019-08-15 | $14.65 | $14.70 | $14.36 | $14.64 | $13.01 | 555,565 |
| 2019-08-14 | $15.03 | $15.12 | $14.63 | $14.76 | $13.12 | 742,297 |
| 2019-08-13 | $14.93 | $15.61 | $14.91 | $15.39 | $13.67 | 953,051 |
| 2019-08-12 | $15.48 | $15.64 | $14.97 | $15.02 | $13.35 | 686,394 |
| 2019-08-09 | $15.97 | $16.04 | $15.52 | $15.58 | $13.84 | 390,041 |
| 2019-08-08 | $15.66 | $15.85 | $15.41 | $15.75 | $13.99 | 616,235 |
| 2019-08-07 | $15.51 | $15.68 | $14.81 | $15.58 | $13.84 | 1,214,716 |
| 2019-08-06 | $16.58 | $16.66 | $15.54 | $15.57 | $13.83 | 1,199,374 |
| 2019-08-05 | $16.67 | $16.76 | $16.29 | $16.42 | $14.59 | 659,214 |
| 2019-08-02 | $17.58 | $17.69 | $16.69 | $16.81 | $14.94 | 854,318 |
| 2019-08-01 | $17.67 | $17.68 | $17.21 | $17.46 | $15.51 | 996,971 |
| 2019-07-31 | $17.49 | $18.27 | $17.46 | $17.94 | $15.94 | 693,925 |
| 2019-07-30 | $17.02 | $17.65 | $16.67 | $17.37 | $15.43 | 1,266,332 |
| 2019-07-29 | $18.51 | $18.51 | $16.83 | $17.04 | $14.99 | 1,869,444 |
| 2019-07-26 | $19.14 | $19.22 | $18.43 | $18.46 | $16.24 | 726,410 |
| 2019-07-25 | $19.73 | $19.81 | $19.04 | $19.09 | $16.79 | 734,809 |
| 2019-07-24 | $19.98 | $20.48 | $19.64 | $19.66 | $17.29 | 497,421 |
| 2019-07-23 | $20.00 | $20.07 | $19.85 | $19.97 | $17.57 | 437,717 |
| 2019-07-22 | $20.00 | $20.15 | $19.71 | $19.90 | $17.51 | 911,672 |
| 2019-07-19 | $20.10 | $20.15 | $19.65 | $19.98 | $17.58 | 714,790 |
| 2019-07-18 | $21.03 | $21.06 | $20.06 | $20.07 | $17.66 | 835,024 |
| 2019-07-17 | $21.57 | $21.59 | $21.12 | $21.12 | $18.58 | 395,315 |
| 2019-07-16 | $21.99 | $22.05 | $21.39 | $21.55 | $18.96 | 557,940 |
| 2019-07-15 | $22.01 | $22.18 | $21.80 | $21.96 | $19.32 | 627,164 |
| 2019-07-12 | $21.76 | $21.94 | $21.61 | $21.90 | $19.27 | 584,437 |
| 2019-07-11 | $22.00 | $22.00 | $21.64 | $21.73 | $19.12 | 620,486 |
| 2019-07-10 | $21.97 | $22.32 | $21.77 | $21.90 | $19.27 | 611,521 |
| 2019-07-09 | $21.57 | $21.72 | $21.31 | $21.64 | $19.04 | 674,978 |
| 2019-07-08 | $21.67 | $21.87 | $21.60 | $21.68 | $19.07 | 379,297 |
| 2019-07-05 | $21.38 | $21.71 | $21.21 | $21.71 | $19.10 | 464,612 |
| 2019-07-03 | $20.98 | $21.22 | $20.82 | $21.19 | $18.64 | 304,368 |
| 2019-07-02 | $21.80 | $21.91 | $20.86 | $20.88 | $18.37 | 788,495 |
| 2019-07-01 | $22.12 | $22.34 | $21.67 | $21.83 | $19.20 | 210,715 |
| 2019-06-28 | $21.57 | $21.76 | $21.49 | $21.73 | $19.12 | 348,187 |
| 2019-06-27 | $22.15 | $22.23 | $21.60 | $21.60 | $19.00 | 290,193 |
| 2019-06-26 | $21.94 | $22.35 | $21.87 | $22.31 | $19.47 | 291,451 |
| 2019-06-25 | $21.51 | $21.78 | $21.42 | $21.56 | $18.81 | 272,698 |
| 2019-06-24 | $21.52 | $21.69 | $21.27 | $21.58 | $18.83 | 248,815 |
| 2019-06-21 | $21.60 | $21.76 | $21.37 | $21.53 | $18.79 | 385,217 |
| 2019-06-20 | $21.42 | $22.09 | $21.41 | $21.65 | $18.89 | 622,355 |
| 2019-06-19 | $20.72 | $21.03 | $20.47 | $20.92 | $18.26 | 329,959 |
| 2019-06-18 | $20.58 | $20.84 | $20.30 | $20.69 | $18.05 | 403,341 |
| 2019-06-17 | $19.83 | $20.45 | $19.79 | $20.44 | $17.84 | 438,603 |
| 2019-06-14 | $20.40 | $20.55 | $19.87 | $19.94 | $17.40 | 564,189 |
| 2019-06-13 | $20.48 | $20.48 | $20.16 | $20.31 | $17.72 | 434,355 |
| 2019-06-12 | $20.44 | $20.58 | $20.05 | $20.07 | $17.51 | 505,070 |
| 2019-06-11 | $21.30 | $21.37 | $20.56 | $20.60 | $17.98 | 709,233 |
| 2019-06-10 | $21.46 | $21.75 | $21.09 | $21.10 | $18.41 | 400,576 |
| 2019-06-07 | $21.34 | $21.52 | $21.03 | $21.43 | $18.70 | 328,712 |
| 2019-06-06 | $20.92 | $21.33 | $20.85 | $21.27 | $18.56 | 294,730 |
| 2019-06-05 | $21.46 | $21.58 | $20.79 | $20.91 | $18.25 | 419,509 |
| 2019-06-04 | $21.36 | $21.59 | $21.06 | $21.52 | $18.78 | 399,795 |
| 2019-06-03 | $21.26 | $21.39 | $20.93 | $21.16 | $18.46 | 328,747 |
| 2019-05-31 | $20.89 | $21.15 | $20.68 | $20.96 | $18.29 | 480,730 |
| 2019-05-30 | $21.82 | $21.86 | $21.26 | $21.29 | $18.58 | 360,696 |
| 2019-05-29 | $21.78 | $22.19 | $21.68 | $21.93 | $18.98 | 514,032 |
| 2019-05-28 | $22.16 | $22.31 | $21.97 | $22.05 | $19.09 | 523,616 |
| 2019-05-24 | $21.70 | $21.76 | $21.27 | $21.73 | $18.81 | 333,562 |
| 2019-05-23 | $21.82 | $21.84 | $21.27 | $21.40 | $18.53 | 506,629 |
| 2019-05-22 | $22.91 | $22.98 | $22.20 | $22.31 | $19.31 | 546,617 |
| 2019-05-21 | $22.99 | $23.08 | $22.73 | $22.97 | $19.89 | 700,365 |
| 2019-05-20 | $22.97 | $23.10 | $22.46 | $22.77 | $19.71 | 489,729 |
| 2019-05-17 | $23.31 | $23.40 | $23.00 | $23.02 | $19.93 | 265,873 |
| 2019-05-16 | $23.45 | $23.89 | $23.38 | $23.45 | $20.30 | 334,726 |
| 2019-05-15 | $23.07 | $23.38 | $22.82 | $23.32 | $20.19 | 691,860 |
| 2019-05-14 | $23.44 | $23.55 | $23.12 | $23.34 | $20.21 | 564,129 |
| 2019-05-13 | $23.47 | $23.70 | $22.92 | $23.17 | $20.06 | 285,619 |
| 2019-05-10 | $23.57 | $23.71 | $23.18 | $23.53 | $20.37 | 250,696 |
| 2019-05-09 | $23.42 | $23.74 | $23.20 | $23.51 | $20.35 | 336,876 |
| 2019-05-08 | $22.99 | $23.87 | $22.95 | $23.74 | $20.55 | 392,538 |
| 2019-05-07 | $23.55 | $23.65 | $22.72 | $22.95 | $19.87 | 436,707 |
| 2019-05-06 | $23.69 | $23.88 | $23.44 | $23.85 | $20.65 | 274,002 |
| 2019-05-03 | $23.82 | $24.13 | $23.46 | $24.08 | $20.85 | 350,781 |
| 2019-05-02 | $24.23 | $24.35 | $23.69 | $23.70 | $20.52 | 323,436 |
| 2019-05-01 | $25.55 | $25.55 | $24.50 | $24.51 | $21.22 | 424,902 |
| 2019-04-30 | $25.86 | $25.98 | $25.35 | $25.56 | $22.13 | 200,139 |
| 2019-04-29 | $25.95 | $25.96 | $25.63 | $25.73 | $22.27 | 214,777 |
| 2019-04-26 | $26.58 | $26.60 | $25.66 | $26.09 | $22.44 | 360,477 |
| 2019-04-25 | $26.58 | $26.74 | $26.25 | $26.54 | $22.82 | 307,126 |
| 2019-04-24 | $27.41 | $27.41 | $26.55 | $26.59 | $22.87 | 222,377 |
| 2019-04-23 | $27.33 | $27.48 | $27.05 | $27.29 | $23.47 | 348,827 |
| 2019-04-22 | $26.67 | $27.29 | $26.67 | $27.28 | $23.46 | 235,295 |
| 2019-04-18 | $26.92 | $26.99 | $25.93 | $26.39 | $22.70 | 363,984 |
| 2019-04-17 | $26.60 | $27.10 | $26.60 | $27.00 | $23.22 | 404,963 |
| 2019-04-16 | $26.38 | $26.49 | $26.11 | $26.45 | $22.75 | 142,684 |
| 2019-04-15 | $26.29 | $26.51 | $26.09 | $26.32 | $22.63 | 491,960 |
| 2019-04-12 | $25.90 | $26.36 | $25.73 | $26.35 | $22.66 | 630,480 |
| 2019-04-11 | $25.39 | $25.58 | $25.03 | $25.44 | $21.88 | 245,506 |
| 2019-04-10 | $25.51 | $25.80 | $25.38 | $25.51 | $21.94 | 499,562 |
| 2019-04-09 | $25.47 | $25.57 | $25.09 | $25.41 | $21.85 | 231,522 |
| 2019-04-08 | $25.30 | $25.78 | $25.26 | $25.47 | $21.90 | 284,864 |
| 2019-04-05 | $24.55 | $25.26 | $24.55 | $25.24 | $21.71 | 239,865 |
| 2019-04-04 | $24.62 | $24.79 | $24.16 | $24.55 | $21.11 | 407,945 |
| 2019-04-03 | $24.83 | $25.05 | $24.46 | $24.62 | $21.17 | 568,991 |
| 2019-04-02 | $25.12 | $25.12 | $24.67 | $24.83 | $21.35 | 287,643 |
| 2019-04-01 | $24.94 | $25.15 | $24.89 | $25.07 | $21.56 | 541,512 |
| 2019-03-29 | $24.99 | $25.10 | $24.65 | $24.70 | $21.24 | 215,860 |
| 2019-03-28 | $24.53 | $24.72 | $24.42 | $24.63 | $21.18 | 222,823 |
| 2019-03-27 | $25.12 | $25.23 | $24.60 | $24.84 | $21.21 | 258,527 |
| 2019-03-26 | $25.17 | $25.45 | $25.09 | $25.15 | $21.48 | 181,268 |
| 2019-03-25 | $24.92 | $25.02 | $24.56 | $24.83 | $21.21 | 209,741 |
| 2019-03-22 | $25.50 | $25.50 | $24.72 | $24.98 | $21.33 | 260,973 |
| 2019-03-21 | $25.52 | $25.91 | $25.43 | $25.72 | $21.97 | 317,382 |
| 2019-03-20 | $25.05 | $25.78 | $24.71 | $25.63 | $21.89 | 295,470 |
| 2019-03-19 | $25.89 | $25.89 | $25.00 | $25.05 | $21.39 | 226,938 |
| 2019-03-18 | $24.96 | $25.47 | $24.88 | $25.46 | $21.74 | 863,741 |
| 2019-03-15 | $24.67 | $24.95 | $24.54 | $24.90 | $21.27 | 519,202 |
| 2019-03-14 | $24.76 | $24.95 | $24.64 | $24.68 | $21.08 | 434,715 |
| 2019-03-13 | $24.81 | $24.97 | $24.52 | $24.79 | $21.17 | 484,757 |
| 2019-03-12 | $25.25 | $25.36 | $24.50 | $24.57 | $20.98 | 613,980 |
| 2019-03-11 | $25.40 | $25.47 | $24.97 | $25.13 | $21.46 | 905,029 |
| 2019-03-08 | $25.90 | $25.90 | $24.75 | $25.19 | $21.51 | 509,551 |
| 2019-03-07 | $26.13 | $26.33 | $25.79 | $25.90 | $22.12 | 518,033 |
| 2019-03-06 | $26.50 | $26.75 | $26.00 | $26.05 | $22.25 | 288,359 |
| 2019-03-05 | $26.49 | $27.04 | $26.21 | $26.56 | $22.68 | 491,267 |
| 2019-03-04 | $25.71 | $26.41 | $25.40 | $26.35 | $22.50 | 641,070 |
| 2019-03-01 | $25.67 | $26.13 | $25.44 | $25.51 | $21.79 | 461,159 |
| 2019-02-28 | $25.99 | $26.15 | $25.33 | $25.58 | $21.85 | 457,798 |
| 2019-02-27 | $25.40 | $25.84 | $25.14 | $25.66 | $21.91 | 211,160 |
| 2019-02-26 | $25.24 | $25.61 | $25.03 | $25.31 | $21.47 | 205,274 |
| 2019-02-25 | $25.15 | $25.35 | $24.78 | $25.24 | $21.41 | 354,018 |
| 2019-02-22 | $25.04 | $25.42 | $25.03 | $25.15 | $21.33 | 324,091 |
| 2019-02-21 | $25.48 | $25.57 | $24.60 | $24.79 | $21.03 | 391,260 |
| 2019-02-20 | $25.17 | $25.67 | $25.07 | $25.53 | $21.66 | 295,899 |
| 2019-02-19 | $24.60 | $25.28 | $24.26 | $25.19 | $21.37 | 310,371 |
| 2019-02-15 | $24.55 | $24.83 | $24.41 | $24.66 | $20.92 | 234,603 |
| 2019-02-14 | $24.12 | $24.52 | $24.04 | $24.29 | $20.60 | 313,709 |
| 2019-02-13 | $24.06 | $24.80 | $23.98 | $24.32 | $20.63 | 262,854 |
| 2019-02-12 | $23.91 | $24.32 | $23.65 | $23.94 | $20.31 | 234,133 |
| 2019-02-11 | $23.38 | $23.77 | $23.12 | $23.65 | $20.06 | 140,551 |
| 2019-02-08 | $23.79 | $23.87 | $23.29 | $23.58 | $20.00 | 204,503 |
| 2019-02-07 | $24.55 | $24.59 | $23.55 | $23.79 | $20.18 | 346,192 |
| 2019-02-06 | $24.13 | $24.83 | $24.11 | $24.70 | $20.95 | 231,458 |
| 2019-02-05 | $24.56 | $24.87 | $24.36 | $24.36 | $20.66 | 211,086 |
| 2019-02-04 | $24.32 | $24.63 | $24.15 | $24.63 | $20.89 | 774,038 |
| 2019-02-01 | $24.62 | $24.71 | $24.34 | $24.43 | $20.72 | 428,640 |
| 2019-01-31 | $24.56 | $25.07 | $24.38 | $24.55 | $20.82 | 298,356 |
| 2019-01-30 | $24.01 | $24.60 | $23.70 | $24.42 | $20.71 | 294,815 |
| 2019-01-29 | $23.62 | $24.05 | $23.62 | $23.93 | $20.16 | 215,762 |
| 2019-01-28 | $22.99 | $23.56 | $22.92 | $23.44 | $19.74 | 402,512 |
| 2019-01-25 | $23.12 | $23.47 | $22.96 | $23.38 | $19.69 | 202,045 |
| 2019-01-24 | $23.05 | $23.18 | $22.43 | $22.81 | $19.21 | 323,933 |
| 2019-01-23 | $24.37 | $24.39 | $22.91 | $23.06 | $19.42 | 485,469 |
| 2019-01-22 | $24.45 | $24.63 | $24.06 | $24.34 | $20.50 | 1,044,169 |
| 2019-01-18 | $25.03 | $25.25 | $24.53 | $24.61 | $20.73 | 495,476 |
| 2019-01-17 | $24.18 | $24.96 | $24.10 | $24.84 | $20.92 | 346,634 |
| 2019-01-16 | $24.29 | $24.61 | $24.21 | $24.32 | $20.48 | 593,423 |
| 2019-01-15 | $24.06 | $24.35 | $24.00 | $24.25 | $20.43 | 304,511 |
| 2019-01-14 | $23.90 | $24.42 | $23.77 | $23.94 | $20.16 | 427,368 |
| 2019-01-11 | $23.67 | $24.13 | $23.42 | $24.09 | $20.29 | 543,664 |
| 2019-01-10 | $22.84 | $24.04 | $22.73 | $23.82 | $20.06 | 358,244 |
| 2019-01-09 | $22.79 | $23.17 | $22.57 | $23.06 | $19.42 | 404,180 |
| 2019-01-08 | $23.52 | $23.52 | $22.37 | $22.48 | $18.93 | 468,799 |
| 2019-01-07 | $23.29 | $23.40 | $22.64 | $23.13 | $19.48 | 466,711 |
| 2019-01-04 | $22.59 | $23.19 | $22.31 | $22.90 | $19.29 | 564,871 |
| 2019-01-03 | $21.92 | $22.33 | $21.47 | $22.05 | $18.57 | 375,394 |
| 2019-01-02 | $20.71 | $22.04 | $20.45 | $21.78 | $18.34 | 261,831 |
| 2018-12-31 | $20.64 | $21.24 | $20.37 | $21.07 | $17.75 | 313,125 |
| 2018-12-28 | $20.08 | $20.88 | $19.99 | $20.47 | $17.24 | 462,524 |
| 2018-12-27 | $20.56 | $20.73 | $19.53 | $20.27 | $16.93 | 483,327 |
| 2018-12-26 | $20.09 | $21.15 | $19.43 | $21.14 | $17.66 | 313,285 |
| 2018-12-24 | $20.68 | $20.70 | $19.89 | $19.93 | $16.65 | 288,073 |
| 2018-12-21 | $21.13 | $21.49 | $20.54 | $21.00 | $17.54 | 742,258 |
| 2018-12-20 | $21.11 | $22.07 | $21.09 | $21.17 | $17.69 | 462,881 |
| 2018-12-19 | $20.16 | $22.03 | $20.16 | $21.40 | $17.88 | 838,400 |
| 2018-12-18 | $20.87 | $20.97 | $19.95 | $20.04 | $16.74 | 1,175,391 |
| 2018-12-17 | $21.55 | $21.69 | $20.84 | $20.89 | $17.45 | 773,742 |
| 2018-12-14 | $22.29 | $22.85 | $21.55 | $21.62 | $18.06 | 583,946 |
| 2018-12-13 | $22.42 | $23.06 | $22.16 | $22.58 | $18.86 | 426,866 |
| 2018-12-12 | $23.29 | $23.53 | $22.43 | $22.44 | $18.75 | 394,626 |
| 2018-12-11 | $23.35 | $23.67 | $22.75 | $22.92 | $19.15 | 557,192 |
| 2018-12-10 | $23.11 | $23.40 | $22.62 | $22.82 | $19.06 | 321,512 |
| 2018-12-07 | $24.48 | $24.95 | $23.40 | $23.49 | $19.62 | 446,816 |
| 2018-12-06 | $23.96 | $24.00 | $23.42 | $23.75 | $19.84 | 380,984 |
| 2018-12-04 | $25.40 | $25.55 | $24.44 | $24.61 | $20.56 | 401,319 |
| 2018-12-03 | $25.86 | $26.43 | $25.12 | $25.38 | $21.20 | 495,333 |
| 2018-11-30 | $25.14 | $25.22 | $24.57 | $24.88 | $20.78 | 715,263 |
| 2018-11-29 | $24.75 | $25.78 | $24.72 | $25.37 | $21.19 | 365,810 |
| 2018-11-28 | $24.53 | $24.95 | $24.45 | $24.76 | $20.54 | 343,808 |
| 2018-11-27 | $24.60 | $24.93 | $24.28 | $24.59 | $20.40 | 311,696 |
| 2018-11-26 | $25.12 | $25.32 | $24.55 | $24.61 | $20.42 | 473,689 |
| 2018-11-23 | $25.19 | $25.29 | $24.56 | $24.61 | $20.42 | 287,656 |
| 2018-11-21 | $24.56 | $25.79 | $24.56 | $25.27 | $20.97 | 459,756 |
| 2018-11-20 | $24.96 | $25.08 | $24.05 | $24.15 | $20.04 | 374,354 |
| 2018-11-19 | $24.98 | $25.65 | $24.81 | $25.50 | $21.16 | 399,411 |
| 2018-11-16 | $25.34 | $25.57 | $24.64 | $25.17 | $20.88 | 374,878 |
| 2018-11-15 | $24.39 | $25.51 | $24.39 | $25.07 | $20.80 | 480,202 |
| 2018-11-14 | $23.84 | $24.78 | $23.80 | $24.46 | $20.30 | 482,927 |
| 2018-11-13 | $23.51 | $23.89 | $23.07 | $23.47 | $19.47 | 541,083 |
| 2018-11-12 | $24.13 | $24.36 | $23.53 | $23.53 | $19.52 | 592,940 |
| 2018-11-09 | $24.35 | $24.35 | $23.54 | $23.97 | $19.89 | 656,717 |
| 2018-11-08 | $25.53 | $25.58 | $24.27 | $24.67 | $20.47 | 457,844 |
| 2018-11-07 | $26.00 | $26.12 | $25.28 | $25.64 | $21.27 | 283,702 |
| 2018-11-06 | $26.22 | $26.29 | $25.44 | $25.61 | $21.25 | 586,821 |
| 2018-11-05 | $26.29 | $26.56 | $25.70 | $26.14 | $21.69 | 732,538 |
| 2018-11-02 | $27.10 | $27.10 | $25.48 | $25.97 | $21.55 | 647,216 |
| 2018-11-01 | $26.88 | $27.61 | $26.80 | $27.00 | $22.40 | 307,655 |
| 2018-10-31 | $26.61 | $27.68 | $26.46 | $26.56 | $22.04 | 1,017,698 |
| 2018-10-30 | $26.10 | $26.42 | $25.83 | $26.33 | $21.85 | 455,507 |
| 2018-10-29 | $27.41 | $27.41 | $26.05 | $26.42 | $21.78 | 455,558 |
| 2018-10-26 | $26.58 | $27.65 | $26.27 | $27.17 | $22.39 | 465,726 |
| 2018-10-25 | $28.22 | $28.31 | $26.09 | $27.18 | $22.40 | 836,288 |
| 2018-10-24 | $29.15 | $29.21 | $28.00 | $28.00 | $23.08 | 446,418 |
| 2018-10-23 | $28.65 | $28.97 | $27.85 | $28.91 | $23.83 | 468,946 |
| 2018-10-22 | $29.02 | $29.29 | $28.78 | $29.20 | $24.07 | 217,855 |
| 2018-10-19 | $29.46 | $29.67 | $28.94 | $29.02 | $23.92 | 149,646 |
| 2018-10-18 | $30.11 | $30.17 | $29.04 | $29.30 | $24.15 | 271,518 |
| 2018-10-17 | $30.95 | $30.95 | $30.23 | $30.39 | $25.05 | 134,963 |
| 2018-10-16 | $30.45 | $31.16 | $30.36 | $31.10 | $25.63 | 136,851 |
| 2018-10-15 | $31.29 | $31.37 | $30.24 | $30.25 | $24.93 | 252,411 |
| 2018-10-12 | $31.26 | $31.44 | $30.67 | $31.03 | $25.58 | 178,584 |
| 2018-10-11 | $31.00 | $31.22 | $30.37 | $30.63 | $25.25 | 200,863 |
| 2018-10-10 | $32.58 | $32.72 | $31.07 | $31.24 | $25.75 | 240,995 |
| 2018-10-09 | $32.77 | $32.92 | $32.19 | $32.71 | $26.96 | 98,862 |
| 2018-10-08 | $32.65 | $32.87 | $32.33 | $32.58 | $26.85 | 48,012 |
| 2018-10-05 | $33.42 | $33.51 | $32.68 | $32.89 | $27.11 | 126,306 |
| 2018-10-04 | $33.66 | $33.84 | $33.16 | $33.44 | $27.56 | 142,517 |
| 2018-10-03 | $33.13 | $33.92 | $32.97 | $33.84 | $27.89 | 153,881 |
| 2018-10-02 | $33.47 | $33.52 | $32.98 | $33.06 | $27.25 | 73,097 |
| 2018-10-01 | $33.34 | $33.64 | $33.31 | $33.49 | $27.60 | 104,595 |
| 2018-09-28 | $32.39 | $33.37 | $32.39 | $32.94 | $27.15 | 131,896 |
| 2018-09-27 | $32.66 | $32.71 | $32.32 | $32.44 | $26.74 | 143,451 |
| 2018-09-26 | $33.44 | $33.60 | $32.49 | $32.54 | $26.68 | 138,328 |
| 2018-09-25 | $33.62 | $33.90 | $33.46 | $33.50 | $27.46 | 114,344 |
| 2018-09-24 | $32.95 | $33.54 | $32.95 | $33.30 | $27.30 | 152,832 |
| 2018-09-21 | $32.64 | $32.96 | $32.46 | $32.66 | $26.77 | 149,562 |
| 2018-09-20 | $33.02 | $33.13 | $31.98 | $32.59 | $26.72 | 196,708 |
| 2018-09-19 | $32.34 | $33.03 | $32.24 | $32.77 | $26.86 | 157,865 |
| 2018-09-18 | $32.11 | $32.23 | $31.88 | $32.09 | $26.31 | 169,556 |
| 2018-09-17 | $31.60 | $31.63 | $31.25 | $31.36 | $25.71 | 101,668 |
| 2018-09-14 | $31.90 | $32.06 | $31.33 | $31.44 | $25.77 | 137,609 |
| 2018-09-13 | $32.19 | $32.27 | $31.75 | $31.97 | $26.21 | 109,580 |
| 2018-09-12 | $31.75 | $32.30 | $31.64 | $32.15 | $26.36 | 179,571 |
| 2018-09-11 | $31.02 | $31.73 | $30.59 | $31.59 | $25.90 | 176,326 |
| 2018-09-10 | $31.53 | $31.54 | $30.89 | $31.08 | $25.48 | 112,354 |
| 2018-09-07 | $30.74 | $31.39 | $30.48 | $31.29 | $25.65 | 141,204 |
| 2018-09-06 | $30.71 | $31.09 | $30.49 | $30.94 | $25.36 | 156,072 |
| 2018-09-05 | $30.66 | $30.78 | $30.17 | $30.77 | $25.22 | 146,618 |
| 2018-09-04 | $31.63 | $31.70 | $30.77 | $30.82 | $25.27 | 127,436 |
| 2018-08-31 | $31.87 | $31.97 | $31.40 | $31.70 | $25.99 | 92,119 |
| 2018-08-30 | $32.35 | $32.41 | $31.77 | $32.09 | $26.31 | 78,426 |
| 2018-08-29 | $32.39 | $32.67 | $32.15 | $32.53 | $26.52 | 85,212 |
| 2018-08-28 | $32.47 | $32.68 | $32.04 | $32.15 | $26.21 | 124,198 |
| 2018-08-27 | $32.36 | $32.59 | $32.20 | $32.29 | $26.32 | 162,532 |
| 2018-08-24 | $32.08 | $32.44 | $31.95 | $32.12 | $26.19 | 84,909 |
| 2018-08-23 | $31.91 | $31.91 | $31.48 | $31.71 | $25.85 | 96,763 |
| 2018-08-22 | $31.48 | $32.28 | $31.48 | $32.11 | $26.18 | 167,402 |
| 2018-08-21 | $30.80 | $31.57 | $30.72 | $31.12 | $25.37 | 157,433 |
| 2018-08-20 | $30.70 | $30.70 | $30.22 | $30.51 | $24.87 | 218,301 |
| 2018-08-17 | $30.80 | $31.00 | $30.39 | $30.68 | $25.01 | 137,280 |
| 2018-08-16 | $30.59 | $30.94 | $30.49 | $30.55 | $24.91 | 149,759 |
| 2018-08-15 | $31.56 | $31.67 | $30.33 | $30.61 | $24.95 | 215,935 |
| 2018-08-14 | $31.91 | $32.21 | $31.72 | $31.93 | $26.03 | 184,547 |
| 2018-08-13 | $32.20 | $32.35 | $31.42 | $31.64 | $25.79 | 94,844 |
| 2018-08-10 | $32.42 | $32.52 | $31.93 | $32.22 | $26.27 | 148,050 |
| 2018-08-09 | $32.65 | $32.81 | $32.37 | $32.55 | $26.54 | 118,309 |
| 2018-08-08 | $32.73 | $32.82 | $32.10 | $32.62 | $26.59 | 116,498 |
| 2018-08-07 | $34.03 | $34.03 | $32.86 | $32.90 | $26.82 | 106,586 |
| 2018-08-06 | $33.78 | $34.05 | $33.60 | $33.72 | $27.49 | 54,643 |
| 2018-08-03 | $33.71 | $33.71 | $33.33 | $33.51 | $27.32 | 123,390 |
| 2018-08-02 | $33.71 | $34.04 | $33.36 | $33.49 | $27.30 | 190,887 |
| 2018-08-01 | $34.18 | $34.43 | $33.60 | $34.04 | $27.75 | 182,710 |
| 2018-07-31 | $34.38 | $34.51 | $32.97 | $34.38 | $28.03 | 188,330 |
| 2018-07-30 | $35.70 | $36.26 | $34.26 | $34.34 | $28.00 | 234,689 |
| 2018-07-27 | $36.44 | $36.53 | $35.79 | $36.19 | $29.35 | 156,936 |
| 2018-07-26 | $36.53 | $36.71 | $36.27 | $36.49 | $29.60 | 63,879 |
| 2018-07-25 | $36.27 | $36.58 | $35.99 | $36.53 | $29.63 | 77,243 |
| 2018-07-24 | $35.86 | $36.39 | $35.70 | $36.09 | $29.27 | 75,106 |
| 2018-07-23 | $35.91 | $35.91 | $35.27 | $35.58 | $28.86 | 105,457 |
| 2018-07-20 | $35.87 | $36.13 | $35.61 | $35.72 | $28.97 | 92,633 |
| 2018-07-19 | $35.91 | $36.47 | $35.65 | $35.72 | $28.97 | 94,126 |
| 2018-07-18 | $36.06 | $36.23 | $35.53 | $36.11 | $29.29 | 119,744 |
| 2018-07-17 | $35.74 | $36.39 | $35.33 | $36.21 | $29.37 | 141,232 |
| 2018-07-16 | $36.80 | $36.83 | $35.78 | $35.94 | $29.15 | 278,255 |
| 2018-07-13 | $37.31 | $37.35 | $36.33 | $36.98 | $29.99 | 194,972 |
| 2018-07-12 | $37.02 | $37.47 | $36.95 | $37.16 | $30.14 | 110,818 |
| 2018-07-11 | $37.08 | $37.81 | $36.70 | $36.86 | $29.90 | 222,653 |
| 2018-07-10 | $36.77 | $37.19 | $36.61 | $37.16 | $30.14 | 117,616 |
| 2018-07-09 | $36.64 | $36.83 | $36.50 | $36.58 | $29.67 | 99,957 |
| 2018-07-06 | $35.44 | $36.44 | $35.44 | $36.41 | $29.53 | 93,712 |
| 2018-07-05 | $36.12 | $36.17 | $35.47 | $35.70 | $28.96 | 116,888 |
| 2018-07-03 | $35.96 | $36.71 | $35.73 | $36.05 | $29.24 | 57,201 |
| 2018-07-02 | $35.69 | $35.84 | $35.41 | $35.53 | $28.82 | 40,641 |
| 2018-06-29 | $35.81 | $36.27 | $35.63 | $36.01 | $29.21 | 97,185 |
| 2018-06-28 | $35.34 | $35.82 | $35.29 | $35.40 | $28.71 | 115,334 |
| 2018-06-27 | $35.40 | $36.06 | $35.36 | $35.43 | $28.60 | 157,109 |
| 2018-06-26 | $34.38 | $35.32 | $34.38 | $35.17 | $28.39 | 130,407 |
| 2018-06-25 | $34.97 | $35.01 | $34.11 | $34.15 | $27.57 | 79,064 |
| 2018-06-22 | $34.64 | $35.21 | $34.54 | $35.01 | $28.26 | 118,200 |
| 2018-06-21 | $34.23 | $34.32 | $33.49 | $33.67 | $27.18 | 80,731 |
| 2018-06-20 | $34.18 | $34.48 | $33.99 | $34.43 | $27.79 | 87,843 |
| 2018-06-19 | $33.63 | $34.01 | $33.45 | $33.81 | $27.29 | 104,413 |
| 2018-06-18 | $33.76 | $34.46 | $33.76 | $34.30 | $27.69 | 105,198 |
| 2018-06-15 | $34.82 | $34.92 | $33.53 | $33.74 | $27.23 | 425,599 |
| 2018-06-14 | $35.52 | $35.52 | $34.69 | $35.00 | $28.25 | 202,847 |
| 2018-06-13 | $35.89 | $35.97 | $35.26 | $35.30 | $28.49 | 158,551 |
| 2018-06-12 | $35.61 | $36.39 | $35.17 | $35.95 | $29.02 | 296,726 |
| 2018-06-11 | $35.21 | $35.61 | $34.78 | $35.52 | $28.67 | 155,985 |
| 2018-06-08 | $35.19 | $35.44 | $34.95 | $35.30 | $28.49 | 176,942 |
| 2018-06-07 | $35.17 | $35.88 | $34.80 | $35.17 | $28.39 | 300,794 |
| 2018-06-06 | $35.00 | $35.25 | $34.56 | $34.82 | $28.11 | 132,327 |
| 2018-06-05 | $34.68 | $35.16 | $34.14 | $34.91 | $28.18 | 117,722 |
| 2018-06-04 | $35.62 | $35.94 | $34.68 | $34.79 | $28.08 | 128,641 |
| 2018-06-01 | $35.13 | $35.92 | $35.04 | $35.62 | $28.75 | 163,926 |
| 2018-05-31 | $34.24 | $35.13 | $34.06 | $35.07 | $28.31 | 246,676 |
| 2018-05-30 | $33.82 | $35.03 | $33.76 | $34.53 | $27.87 | 208,280 |
| 2018-05-29 | $34.23 | $34.23 | $33.44 | $33.76 | $27.11 | 258,771 |
| 2018-05-25 | $34.67 | $34.86 | $34.18 | $34.76 | $27.91 | 151,484 |
| 2018-05-24 | $35.28 | $35.69 | $34.90 | $35.50 | $28.51 | 137,400 |
| 2018-05-23 | $36.04 | $36.04 | $35.21 | $35.79 | $28.74 | 156,448 |
| 2018-05-22 | $36.91 | $37.89 | $36.17 | $36.25 | $29.11 | 189,828 |
| 2018-05-21 | $36.76 | $36.94 | $36.10 | $36.52 | $29.33 | 102,228 |
| 2018-05-18 | $36.07 | $37.18 | $35.91 | $36.59 | $29.38 | 253,527 |
| 2018-05-17 | $34.44 | $36.30 | $34.37 | $36.20 | $29.07 | 286,509 |
| 2018-05-16 | $34.15 | $34.38 | $33.99 | $34.18 | $27.45 | 334,439 |
| 2018-05-15 | $34.25 | $34.49 | $33.70 | $34.16 | $27.43 | 153,998 |
| 2018-05-14 | $34.80 | $34.87 | $34.45 | $34.51 | $27.71 | 66,628 |
| 2018-05-11 | $34.95 | $34.95 | $34.28 | $34.51 | $27.71 | 126,914 |
| 2018-05-10 | $34.68 | $35.07 | $34.65 | $34.91 | $28.04 | 177,281 |
| 2018-05-09 | $34.83 | $35.12 | $34.30 | $34.42 | $27.64 | 203,515 |
| 2018-05-08 | $33.76 | $34.48 | $33.14 | $34.27 | $27.52 | 191,427 |
| 2018-05-07 | $34.10 | $34.44 | $33.81 | $33.93 | $27.25 | 175,539 |
| 2018-05-04 | $33.08 | $33.82 | $32.74 | $33.78 | $27.13 | 124,376 |
| 2018-05-03 | $33.23 | $33.46 | $32.95 | $33.13 | $26.61 | 150,900 |
| 2018-05-02 | $33.26 | $33.71 | $32.96 | $33.31 | $26.75 | 88,786 |
| 2018-05-01 | $33.68 | $33.70 | $32.86 | $33.29 | $26.73 | 128,868 |
| 2018-04-30 | $33.54 | $34.37 | $33.54 | $33.81 | $27.15 | 144,657 |
| 2018-04-27 | $34.28 | $34.58 | $33.55 | $33.58 | $26.97 | 190,315 |
| 2018-04-26 | $35.74 | $35.93 | $34.88 | $34.95 | $27.92 | 100,625 |
| 2018-04-25 | $35.23 | $35.78 | $34.98 | $35.47 | $28.33 | 175,496 |
| 2018-04-24 | $36.22 | $36.35 | $35.23 | $35.53 | $28.38 | 123,723 |
| 2018-04-23 | $35.68 | $36.19 | $35.51 | $36.07 | $28.81 | 104,040 |
| 2018-04-20 | $36.04 | $36.14 | $35.48 | $35.94 | $28.71 | 130,118 |
| 2018-04-19 | $36.63 | $37.07 | $36.12 | $36.34 | $29.03 | 126,093 |
| 2018-04-18 | $34.80 | $36.93 | $34.79 | $36.57 | $29.21 | 314,073 |
| 2018-04-17 | $33.72 | $34.72 | $33.72 | $34.57 | $27.61 | 269,027 |
| 2018-04-16 | $35.41 | $35.42 | $33.45 | $34.02 | $27.18 | 378,033 |
| 2018-04-13 | $34.97 | $35.19 | $34.59 | $34.96 | $27.93 | 125,380 |
| 2018-04-12 | $34.20 | $34.99 | $34.05 | $34.79 | $27.79 | 135,366 |
| 2018-04-11 | $33.38 | $34.37 | $33.38 | $34.26 | $27.37 | 133,576 |
| 2018-04-10 | $33.10 | $33.58 | $32.67 | $33.44 | $26.71 | 172,873 |
| 2018-04-09 | $32.80 | $33.11 | $32.45 | $32.48 | $25.95 | 87,259 |
| 2018-04-06 | $32.88 | $33.11 | $32.19 | $32.55 | $26.00 | 124,610 |
| 2018-04-05 | $31.90 | $33.13 | $31.87 | $33.03 | $26.38 | 186,478 |
| 2018-04-04 | $31.53 | $31.83 | $31.20 | $31.79 | $25.39 | 126,588 |
| 2018-04-03 | $31.71 | $32.12 | $31.42 | $32.04 | $25.59 | 147,637 |
| 2018-04-02 | $32.11 | $32.11 | $31.05 | $31.47 | $25.14 | 285,387 |
| 2018-03-29 | $31.34 | $32.33 | $31.28 | $32.28 | $25.79 | 199,481 |
| 2018-03-28 | $31.19 | $31.42 | $31.04 | $31.21 | $24.93 | 192,271 |
| 2018-03-27 | $31.84 | $32.00 | $31.25 | $31.36 | $24.92 | 121,426 |
| 2018-03-26 | $31.63 | $31.81 | $31.07 | $31.78 | $25.25 | 154,752 |
| 2018-03-23 | $31.93 | $32.17 | $31.24 | $31.32 | $24.89 | 143,932 |
| 2018-03-22 | $31.58 | $31.75 | $31.18 | $31.53 | $25.05 | 162,734 |
| 2018-03-21 | $31.26 | $32.11 | $31.26 | $31.90 | $25.35 | 254,880 |
| 2018-03-20 | $30.83 | $31.11 | $30.80 | $30.99 | $24.62 | 136,844 |
| 2018-03-19 | $30.64 | $30.90 | $30.46 | $30.57 | $24.29 | 226,209 |
| 2018-03-16 | $30.65 | $31.17 | $30.61 | $30.78 | $24.46 | 184,054 |
| 2018-03-15 | $30.67 | $30.79 | $30.18 | $30.65 | $24.35 | 292,101 |
| 2018-03-14 | $31.00 | $31.01 | $30.51 | $30.61 | $24.32 | 139,776 |
| 2018-03-13 | $31.55 | $31.74 | $30.62 | $30.76 | $24.44 | 197,553 |
| 2018-03-12 | $31.68 | $31.93 | $31.22 | $31.43 | $24.97 | 138,325 |
| 2018-03-09 | $31.58 | $31.90 | $31.40 | $31.69 | $25.18 | 149,752 |
| 2018-03-08 | $31.33 | $31.43 | $30.87 | $31.28 | $24.85 | 142,573 |
| 2018-03-07 | $31.60 | $32.03 | $31.27 | $31.35 | $24.91 | 277,373 |
| 2018-03-06 | $32.19 | $32.19 | $31.69 | $31.79 | $25.26 | 141,008 |
| 2018-03-05 | $31.83 | $32.31 | $31.76 | $31.81 | $25.27 | 190,467 |
| 2018-03-02 | $31.37 | $32.11 | $30.97 | $32.09 | $25.50 | 296,443 |
| 2018-03-01 | $33.10 | $33.10 | $31.37 | $31.62 | $25.12 | 387,518 |
| 2018-02-28 | $34.00 | $34.06 | $32.93 | $32.93 | $26.16 | 267,226 |
| 2018-02-27 | $34.31 | $34.48 | $33.86 | $33.86 | $26.90 | 141,916 |
| 2018-02-26 | $34.62 | $34.85 | $34.24 | $34.57 | $27.29 | 143,057 |
| 2018-02-23 | $33.67 | $34.57 | $33.67 | $34.56 | $27.29 | 149,498 |
| 2018-02-22 | $33.33 | $33.98 | $33.12 | $33.46 | $26.42 | 135,879 |
| 2018-02-21 | $33.50 | $33.79 | $33.06 | $33.06 | $26.10 | 146,320 |
| 2018-02-20 | $33.82 | $34.06 | $33.48 | $33.67 | $26.58 | 176,679 |
| 2018-02-16 | $33.48 | $33.90 | $33.35 | $33.79 | $26.68 | 193,814 |
| 2018-02-15 | $33.82 | $34.00 | $32.83 | $33.72 | $26.62 | 152,882 |
| 2018-02-14 | $32.34 | $33.91 | $32.24 | $33.82 | $26.70 | 187,491 |
| 2018-02-13 | $33.33 | $33.39 | $32.37 | $32.69 | $25.81 | 242,478 |
| 2018-02-12 | $34.09 | $34.33 | $33.37 | $33.60 | $26.53 | 232,442 |
| 2018-02-09 | $33.29 | $33.29 | $31.88 | $32.96 | $26.02 | 266,645 |
| 2018-02-08 | $34.54 | $34.74 | $33.05 | $33.05 | $26.09 | 402,653 |
| 2018-02-07 | $35.68 | $36.00 | $34.43 | $34.44 | $27.19 | 357,583 |
| 2018-02-06 | $34.95 | $36.04 | $34.74 | $35.78 | $28.25 | 251,401 |
| 2018-02-05 | $36.10 | $36.48 | $35.45 | $35.60 | $28.11 | 216,508 |
| 2018-02-02 | $37.53 | $37.54 | $36.42 | $36.61 | $28.91 | 202,974 |
| 2018-02-01 | $37.82 | $38.34 | $37.49 | $38.25 | $30.20 | 220,341 |
| 2018-01-31 | $38.06 | $38.20 | $37.43 | $37.80 | $29.84 | 203,087 |
| 2018-01-30 | $38.59 | $38.59 | $37.78 | $37.87 | $29.90 | 183,312 |
| 2018-01-29 | $39.54 | $39.88 | $39.02 | $39.09 | $30.69 | 201,168 |
| 2018-01-26 | $39.70 | $40.04 | $39.59 | $39.81 | $31.25 | 117,596 |
| 2018-01-25 | $40.43 | $40.48 | $39.45 | $39.62 | $31.11 | 172,744 |
| 2018-01-24 | $40.58 | $40.59 | $39.87 | $40.22 | $31.58 | 136,159 |
| 2018-01-23 | $40.17 | $40.58 | $39.74 | $40.34 | $31.67 | 100,624 |
| 2018-01-22 | $39.32 | $40.16 | $39.15 | $40.16 | $31.53 | 224,219 |
| 2018-01-19 | $39.12 | $39.45 | $38.67 | $39.21 | $30.78 | 214,218 |
| 2018-01-18 | $39.82 | $39.82 | $39.17 | $39.32 | $30.87 | 126,280 |
| 2018-01-17 | $38.93 | $40.13 | $38.87 | $39.86 | $31.29 | 236,674 |
| 2018-01-16 | $39.35 | $39.53 | $38.78 | $38.90 | $30.54 | 261,143 |
| 2018-01-12 | $38.27 | $38.95 | $38.04 | $38.72 | $30.40 | 139,733 |
| 2018-01-11 | $37.87 | $38.69 | $37.81 | $38.23 | $30.01 | 190,070 |
| 2018-01-10 | $38.25 | $38.62 | $37.58 | $37.65 | $29.56 | 184,517 |
| 2018-01-09 | $37.58 | $38.43 | $37.58 | $38.09 | $29.90 | 159,787 |
| 2018-01-08 | $37.70 | $37.70 | $37.10 | $37.54 | $29.47 | 142,133 |
| 2018-01-05 | $37.95 | $38.17 | $37.57 | $37.61 | $29.53 | 146,559 |
| 2018-01-04 | $37.89 | $38.04 | $37.20 | $37.96 | $29.80 | 224,027 |
| 2018-01-03 | $37.61 | $38.09 | $37.40 | $37.81 | $29.68 | 195,831 |
| 2018-01-02 | $36.50 | $37.48 | $36.50 | $37.43 | $29.39 | 163,260 |
| 2017-12-29 | $36.40 | $36.66 | $36.14 | $36.32 | $28.51 | 108,743 |
| 2017-12-28 | $35.86 | $36.56 | $35.86 | $36.39 | $28.57 | 106,549 |
| 2017-12-27 | $35.97 | $36.19 | $35.69 | $35.86 | $27.99 | 130,816 |
| 2017-12-26 | $35.60 | $36.20 | $35.44 | $36.17 | $28.23 | 94,428 |
| 2017-12-22 | $35.70 | $35.84 | $35.11 | $35.47 | $27.68 | 140,286 |
| 2017-12-21 | $34.51 | $36.05 | $34.40 | $35.81 | $27.95 | 234,127 |
| 2017-12-20 | $33.41 | $34.52 | $33.15 | $34.39 | $26.84 | 189,573 |
| 2017-12-19 | $33.25 | $33.62 | $33.02 | $33.21 | $25.92 | 223,341 |
| 2017-12-18 | $33.25 | $33.56 | $32.92 | $33.10 | $25.83 | 186,622 |
| 2017-12-15 | $33.43 | $33.62 | $33.05 | $33.07 | $25.81 | 376,296 |
| 2017-12-14 | $33.20 | $33.64 | $33.11 | $33.17 | $25.89 | 185,683 |
| 2017-12-13 | $34.29 | $34.39 | $33.33 | $33.39 | $26.06 | 225,112 |
| 2017-12-12 | $33.89 | $35.45 | $33.89 | $34.20 | $26.69 | 321,994 |
| 2017-12-11 | $32.76 | $33.90 | $32.68 | $33.81 | $26.39 | 201,699 |
| 2017-12-08 | $32.63 | $32.91 | $32.43 | $32.71 | $25.53 | 107,935 |
| 2017-12-07 | $32.89 | $32.98 | $32.18 | $32.36 | $25.26 | 270,178 |
| 2017-12-06 | $33.76 | $33.80 | $32.71 | $32.99 | $25.75 | 222,180 |
| 2017-12-05 | $34.47 | $34.73 | $33.87 | $33.98 | $26.52 | 154,261 |
| 2017-12-04 | $35.44 | $35.44 | $34.43 | $34.56 | $26.97 | 226,994 |
| 2017-12-01 | $35.82 | $36.13 | $35.27 | $35.40 | $27.63 | 215,973 |
| 2017-11-30 | $34.86 | $35.53 | $34.86 | $35.25 | $27.51 | 136,310 |
| 2017-11-29 | $34.59 | $35.08 | $34.38 | $34.64 | $27.04 | 114,124 |
| 2017-11-28 | $34.57 | $34.81 | $34.46 | $34.74 | $26.95 | 102,095 |
| 2017-11-27 | $35.77 | $35.77 | $34.61 | $34.67 | $26.89 | 123,475 |
| 2017-11-24 | $35.51 | $36.03 | $35.45 | $35.84 | $27.80 | 72,609 |
| 2017-11-22 | $35.31 | $35.60 | $35.17 | $35.22 | $27.32 | 127,551 |
| 2017-11-21 | $35.36 | $35.59 | $34.67 | $34.88 | $27.06 | 133,877 |
| 2017-11-20 | $35.78 | $35.78 | $34.98 | $35.08 | $27.21 | 130,544 |
| 2017-11-17 | $35.90 | $36.18 | $35.61 | $35.89 | $27.84 | 239,879 |
| 2017-11-16 | $35.78 | $35.83 | $35.36 | $35.74 | $27.72 | 225,534 |
| 2017-11-15 | $35.57 | $36.06 | $35.26 | $35.76 | $27.74 | 136,280 |
| 2017-11-14 | $36.82 | $36.86 | $35.93 | $36.10 | $28.00 | 175,903 |
| 2017-11-13 | $37.39 | $37.53 | $36.96 | $37.03 | $28.72 | 133,589 |
| 2017-11-10 | $37.82 | $38.16 | $37.44 | $37.52 | $29.10 | 124,339 |
| 2017-11-09 | $37.54 | $38.05 | $37.46 | $37.97 | $29.45 | 151,929 |
| 2017-11-08 | $37.32 | $37.71 | $36.92 | $37.59 | $29.16 | 173,434 |
| 2017-11-07 | $37.27 | $37.56 | $37.03 | $37.33 | $28.96 | 215,033 |
| 2017-11-06 | $35.99 | $37.38 | $35.99 | $37.36 | $28.98 | 163,958 |
| 2017-11-03 | $35.45 | $35.86 | $35.21 | $35.85 | $27.81 | 157,570 |
| 2017-11-02 | $35.21 | $35.58 | $34.99 | $35.19 | $27.30 | 122,207 |
| 2017-11-01 | $34.49 | $35.44 | $34.49 | $35.14 | $27.26 | 134,136 |
| 2017-10-31 | $33.89 | $34.27 | $33.40 | $34.13 | $26.47 | 118,154 |
| 2017-10-30 | $33.33 | $34.15 | $33.11 | $33.87 | $26.27 | 167,442 |
| 2017-10-27 | $32.75 | $33.97 | $32.49 | $33.93 | $26.15 | 119,718 |
| 2017-10-26 | $32.99 | $32.99 | $32.54 | $32.95 | $25.40 | 105,921 |
| 2017-10-25 | $33.47 | $33.57 | $32.61 | $32.81 | $25.29 | 108,369 |
| 2017-10-24 | $33.63 | $33.92 | $33.43 | $33.52 | $25.84 | 78,539 |
| 2017-10-23 | $33.85 | $34.00 | $33.56 | $33.61 | $25.91 | 110,517 |
| 2017-10-20 | $34.39 | $34.50 | $33.19 | $33.80 | $26.05 | 191,725 |
| 2017-10-19 | $34.38 | $34.68 | $34.19 | $34.63 | $26.69 | 138,693 |
| 2017-10-18 | $34.91 | $35.22 | $34.55 | $34.59 | $26.66 | 208,936 |
| 2017-10-17 | $34.54 | $34.98 | $34.42 | $34.85 | $26.86 | 133,987 |
| 2017-10-16 | $34.32 | $34.70 | $34.02 | $34.51 | $26.60 | 117,492 |
| 2017-10-13 | $34.16 | $34.73 | $34.11 | $34.12 | $26.30 | 110,651 |
| 2017-10-12 | $33.78 | $34.14 | $33.55 | $33.87 | $26.11 | 133,628 |
| 2017-10-11 | $34.53 | $34.58 | $33.95 | $34.21 | $26.37 | 110,494 |
| 2017-10-10 | $34.86 | $34.91 | $34.34 | $34.36 | $26.48 | 88,738 |
| 2017-10-09 | $34.66 | $34.66 | $34.40 | $34.59 | $26.66 | 50,111 |
| 2017-10-06 | $34.76 | $34.76 | $34.37 | $34.44 | $26.55 | 132,576 |
| 2017-10-05 | $34.99 | $35.44 | $34.75 | $35.06 | $27.02 | 97,945 |
| 2017-10-04 | $35.20 | $35.28 | $34.78 | $35.04 | $27.01 | 108,140 |
| 2017-10-03 | $35.16 | $35.36 | $35.11 | $35.19 | $27.12 | 99,144 |
| 2017-10-02 | $35.20 | $35.40 | $34.94 | $35.34 | $27.24 | 199,430 |
| 2017-09-29 | $35.85 | $35.94 | $35.41 | $35.58 | $27.42 | 121,547 |
| 2017-09-28 | $36.51 | $36.54 | $35.69 | $36.02 | $27.76 | 166,396 |
| 2017-09-27 | $36.62 | $36.93 | $36.37 | $36.47 | $27.94 | 155,669 |
| 2017-09-26 | $37.01 | $37.09 | $36.54 | $36.58 | $28.03 | 197,680 |
| 2017-09-25 | $37.25 | $37.55 | $37.04 | $37.06 | $28.40 | 162,703 |
| 2017-09-22 | $37.04 | $37.45 | $36.77 | $37.06 | $28.40 | 111,408 |
| 2017-09-21 | $37.24 | $37.39 | $36.88 | $37.24 | $28.53 | 144,925 |
| 2017-09-20 | $37.17 | $37.89 | $37.05 | $37.46 | $28.70 | 183,120 |
| 2017-09-19 | $36.98 | $37.20 | $36.65 | $37.00 | $28.35 | 159,395 |
| 2017-09-18 | $36.84 | $37.27 | $36.65 | $36.82 | $28.21 | 121,945 |
| 2017-09-15 | $37.02 | $37.34 | $36.68 | $36.85 | $28.23 | 202,941 |
| 2017-09-14 | $36.31 | $37.06 | $36.27 | $36.85 | $28.23 | 289,203 |
| 2017-09-13 | $34.51 | $36.13 | $34.46 | $36.06 | $27.63 | 239,716 |
| 2017-09-12 | $34.10 | $34.45 | $33.95 | $34.42 | $26.37 | 121,256 |
| 2017-09-11 | $33.55 | $34.23 | $33.50 | $34.08 | $26.11 | 98,091 |
| 2017-09-08 | $34.00 | $34.15 | $33.37 | $33.45 | $25.63 | 107,286 |
| 2017-09-07 | $33.80 | $34.19 | $33.36 | $34.13 | $26.15 | 165,322 |
| 2017-09-06 | $33.63 | $34.04 | $33.01 | $33.79 | $25.89 | 270,637 |
| 2017-09-05 | $33.90 | $34.07 | $33.43 | $33.49 | $25.66 | 198,888 |
| 2017-09-01 | $32.67 | $33.82 | $32.67 | $33.67 | $25.80 | 193,804 |
| 2017-08-31 | $31.78 | $32.81 | $31.68 | $32.61 | $24.99 | 197,694 |
| 2017-08-30 | $31.39 | $31.64 | $31.20 | $31.61 | $24.22 | 125,922 |
| 2017-08-29 | $31.11 | $31.63 | $31.05 | $31.59 | $24.20 | 106,760 |
| 2017-08-28 | $32.00 | $32.00 | $31.35 | $31.44 | $23.93 | 152,567 |
| 2017-08-25 | $31.93 | $32.09 | $31.50 | $31.90 | $24.28 | 110,156 |
| 2017-08-24 | $31.51 | $31.85 | $31.46 | $31.77 | $24.18 | 120,973 |
| 2017-08-23 | $30.93 | $31.84 | $30.90 | $31.57 | $24.03 | 140,202 |
| 2017-08-22 | $30.72 | $31.37 | $30.72 | $31.06 | $23.64 | 122,484 |
| 2017-08-21 | $31.22 | $31.24 | $30.64 | $30.67 | $23.34 | 181,580 |
| 2017-08-18 | $30.87 | $31.43 | $30.59 | $31.30 | $23.82 | 199,396 |
| 2017-08-17 | $30.46 | $30.92 | $30.43 | $30.51 | $23.22 | 209,412 |
| 2017-08-16 | $30.46 | $30.96 | $30.26 | $30.45 | $23.17 | 262,237 |
| 2017-08-15 | $30.57 | $30.78 | $30.37 | $30.46 | $23.18 | 73,302 |
| 2017-08-14 | $31.20 | $31.50 | $30.62 | $30.67 | $23.34 | 125,048 |
| 2017-08-11 | $31.00 | $31.42 | $30.51 | $31.12 | $23.68 | 201,915 |
| 2017-08-10 | $31.63 | $31.91 | $31.12 | $31.26 | $23.79 | 137,798 |
| 2017-08-09 | $32.09 | $32.23 | $31.54 | $31.59 | $24.04 | 106,741 |
| 2017-08-08 | $31.82 | $32.07 | $31.55 | $32.04 | $24.38 | 151,046 |
| 2017-08-07 | $31.98 | $32.07 | $31.64 | $32.06 | $24.40 | 56,166 |
| 2017-08-04 | $31.60 | $32.29 | $31.42 | $32.21 | $24.51 | 150,564 |
| 2017-08-03 | $32.70 | $32.75 | $31.41 | $31.56 | $24.02 | 157,653 |
| 2017-08-02 | $32.28 | $32.92 | $32.19 | $32.69 | $24.88 | 149,168 |
| 2017-08-01 | $32.97 | $32.97 | $32.18 | $32.49 | $24.73 | 116,292 |
| 2017-07-31 | $33.57 | $33.77 | $32.68 | $32.96 | $25.08 | 93,828 |
| 2017-07-28 | $33.79 | $34.29 | $33.48 | $33.56 | $25.54 | 143,362 |
| 2017-07-27 | $34.13 | $34.25 | $33.39 | $33.72 | $25.66 | 289,990 |
| 2017-07-26 | $33.15 | $33.50 | $32.12 | $33.31 | $25.35 | 231,522 |
| 2017-07-25 | $31.81 | $32.51 | $31.81 | $32.14 | $24.30 | 152,730 |
| 2017-07-24 | $31.51 | $31.81 | $31.34 | $31.51 | $23.83 | 138,074 |
| 2017-07-21 | $31.43 | $31.71 | $31.25 | $31.48 | $23.80 | 138,332 |
| 2017-07-20 | $32.00 | $32.51 | $31.35 | $31.37 | $23.72 | 196,723 |
| 2017-07-19 | $30.91 | $31.89 | $30.91 | $31.74 | $24.00 | 191,186 |
| 2017-07-18 | $31.19 | $31.29 | $30.81 | $30.92 | $23.38 | 105,899 |
| 2017-07-17 | $31.14 | $31.40 | $30.85 | $30.94 | $23.39 | 138,744 |
| 2017-07-14 | $31.28 | $31.48 | $31.02 | $31.16 | $23.56 | 158,397 |
| 2017-07-13 | $31.17 | $31.32 | $30.85 | $31.15 | $23.55 | 184,610 |
| 2017-07-12 | $30.42 | $31.85 | $30.40 | $31.04 | $23.47 | 297,504 |
| 2017-07-11 | $30.60 | $30.69 | $29.92 | $29.97 | $22.66 | 284,898 |
| 2017-07-10 | $30.01 | $30.74 | $29.94 | $30.66 | $23.18 | 207,733 |
| 2017-07-07 | $30.71 | $30.71 | $29.91 | $30.11 | $22.77 | 157,258 |
| 2017-07-06 | $31.22 | $31.67 | $30.64 | $30.78 | $23.27 | 187,702 |
| 2017-07-05 | $32.05 | $32.05 | $30.78 | $31.15 | $23.55 | 222,075 |
| 2017-07-03 | $31.93 | $32.51 | $31.93 | $32.41 | $24.51 | 66,551 |
| 2017-06-30 | $31.68 | $32.05 | $31.45 | $31.73 | $23.99 | 174,184 |
| 2017-06-29 | $32.15 | $32.56 | $31.51 | $31.55 | $23.86 | 171,951 |
| 2017-06-28 | $31.93 | $32.50 | $31.89 | $32.22 | $24.36 | 132,273 |
| 2017-06-27 | $31.97 | $32.47 | $31.90 | $31.95 | $24.00 | 168,265 |
| 2017-06-26 | $32.22 | $32.27 | $31.73 | $31.78 | $23.87 | 214,867 |
| 2017-06-23 | $32.20 | $32.51 | $31.87 | $32.04 | $24.07 | 198,647 |
| 2017-06-22 | $32.24 | $32.78 | $32.11 | $32.28 | $24.25 | 158,863 |
| 2017-06-21 | $32.29 | $33.08 | $31.67 | $31.95 | $24.00 | 199,170 |
| 2017-06-20 | $32.72 | $32.84 | $32.11 | $32.39 | $24.33 | 165,291 |
| 2017-06-19 | $33.71 | $33.76 | $33.26 | $33.40 | $25.09 | 130,455 |
| 2017-06-16 | $32.94 | $33.69 | $32.89 | $33.67 | $25.29 | 335,474 |
| 2017-06-15 | $33.74 | $34.05 | $32.71 | $32.87 | $24.69 | 258,001 |
| 2017-06-14 | $34.29 | $34.40 | $33.74 | $33.97 | $25.52 | 267,318 |
| 2017-06-13 | $33.86 | $34.58 | $33.59 | $34.29 | $25.76 | 203,066 |
| 2017-06-12 | $33.47 | $33.97 | $33.08 | $33.64 | $25.27 | 269,187 |
| 2017-06-09 | $31.88 | $33.59 | $31.87 | $33.19 | $24.93 | 416,211 |
| 2017-06-08 | $31.35 | $32.15 | $31.29 | $31.78 | $23.87 | 252,015 |
| 2017-06-07 | $31.77 | $32.12 | $31.16 | $31.40 | $23.59 | 376,404 |
| 2017-06-06 | $31.18 | $31.98 | $31.18 | $31.85 | $23.92 | 136,357 |
| 2017-06-05 | $30.90 | $31.39 | $30.68 | $31.30 | $23.51 | 186,346 |
| 2017-06-02 | $31.41 | $31.41 | $30.78 | $31.07 | $23.34 | 144,053 |
| 2017-06-01 | $31.22 | $32.07 | $31.12 | $31.52 | $23.68 | 193,794 |
| 2017-05-31 | $30.96 | $31.37 | $30.51 | $31.27 | $23.49 | 285,323 |
| 2017-05-30 | $32.01 | $32.07 | $31.19 | $31.27 | $23.49 | 268,750 |
| 2017-05-26 | $32.32 | $32.41 | $31.98 | $32.07 | $24.09 | 173,139 |
| 2017-05-25 | $33.50 | $33.90 | $32.09 | $32.26 | $24.23 | 180,584 |
| 2017-05-24 | $34.04 | $34.43 | $33.06 | $33.50 | $25.16 | 158,355 |
| 2017-05-23 | $34.86 | $34.86 | $33.74 | $34.18 | $25.67 | 265,360 |
| 2017-05-22 | $35.00 | $35.00 | $34.57 | $34.77 | $26.12 | 62,362 |
| 2017-05-19 | $33.39 | $34.82 | $33.23 | $34.71 | $26.07 | 191,807 |
| 2017-05-18 | $33.72 | $33.85 | $33.02 | $33.19 | $24.78 | 221,183 |
| 2017-05-17 | $34.74 | $34.74 | $33.87 | $33.89 | $25.18 | 241,870 |
| 2017-05-16 | $35.72 | $35.82 | $34.77 | $34.87 | $25.91 | 128,041 |
| 2017-05-15 | $36.50 | $36.59 | $35.56 | $35.59 | $26.28 | 154,449 |
| 2017-05-12 | $35.84 | $35.84 | $35.39 | $35.80 | $26.44 | 82,116 |
| 2017-05-11 | $36.39 | $36.39 | $35.75 | $35.78 | $26.42 | 107,709 |
| 2017-05-10 | $35.28 | $36.51 | $35.26 | $36.28 | $26.79 | 132,375 |
| 2017-05-09 | $35.53 | $35.66 | $34.93 | $35.16 | $25.96 | 118,412 |
| 2017-05-08 | $35.15 | $35.70 | $34.84 | $35.52 | $26.23 | 200,220 |
| 2017-05-05 | $34.12 | $35.29 | $34.09 | $35.23 | $26.01 | 199,423 |
| 2017-05-04 | $34.25 | $34.49 | $33.89 | $34.16 | $25.22 | 130,872 |
| 2017-05-03 | $35.15 | $35.17 | $34.52 | $34.58 | $25.53 | 132,458 |
| 2017-05-02 | $35.40 | $35.51 | $34.91 | $35.23 | $26.01 | 118,968 |
| 2017-05-01 | $35.38 | $35.57 | $35.11 | $35.44 | $26.17 | 102,171 |
| 2017-04-28 | $35.15 | $35.61 | $34.60 | $35.20 | $25.99 | 186,167 |
| 2017-04-27 | $35.12 | $35.12 | $34.13 | $34.74 | $25.65 | 120,426 |
| 2017-04-26 | $35.49 | $36.13 | $35.22 | $35.25 | $26.03 | 106,592 |
| 2017-04-25 | $35.58 | $35.78 | $35.32 | $35.71 | $26.37 | 85,659 |
| 2017-04-24 | $36.12 | $36.22 | $35.59 | $35.61 | $26.29 | 106,239 |
| 2017-04-21 | $35.69 | $36.05 | $35.41 | $35.95 | $26.55 | 70,341 |
| 2017-04-20 | $35.94 | $36.31 | $35.69 | $35.72 | $26.38 | 88,655 |
| 2017-04-19 | $36.97 | $37.02 | $35.99 | $36.09 | $26.49 | 91,267 |
| 2017-04-18 | $37.37 | $37.73 | $36.91 | $36.99 | $27.15 | 100,750 |
| 2017-04-17 | $37.54 | $37.83 | $37.39 | $37.57 | $27.58 | 97,313 |
| 2017-04-13 | $38.16 | $38.16 | $37.35 | $37.50 | $27.52 | 94,385 |
| 2017-04-12 | $37.94 | $38.37 | $37.83 | $38.06 | $27.94 | 94,152 |
| 2017-04-11 | $37.54 | $38.22 | $37.42 | $38.01 | $27.90 | 113,036 |
| 2017-04-10 | $37.48 | $37.90 | $37.48 | $37.63 | $27.62 | 55,520 |
| 2017-04-07 | $37.52 | $37.58 | $37.21 | $37.30 | $27.38 | 57,584 |
| 2017-04-06 | $37.38 | $37.72 | $37.15 | $37.37 | $27.43 | 79,227 |
| 2017-04-05 | $37.86 | $38.12 | $37.06 | $37.21 | $27.31 | 109,363 |
| 2017-04-04 | $37.23 | $37.63 | $37.00 | $37.54 | $27.55 | 92,972 |
| 2017-04-03 | $37.30 | $37.49 | $37.07 | $37.21 | $27.31 | 151,129 |
| 2017-03-31 | $36.78 | $37.60 | $36.71 | $37.51 | $27.53 | 99,986 |
| 2017-03-30 | $37.25 | $37.36 | $36.75 | $36.76 | $26.98 | 89,881 |
| 2017-03-29 | $36.80 | $37.10 | $36.45 | $37.07 | $27.21 | 83,865 |
| 2017-03-28 | $36.17 | $36.85 | $36.02 | $36.75 | $26.97 | 78,089 |
| 2017-03-27 | $35.32 | $36.23 | $35.28 | $35.99 | $26.42 | 105,796 |
| 2017-03-24 | $36.02 | $36.06 | $35.44 | $35.63 | $26.15 | 142,289 |
| 2017-03-23 | $35.67 | $36.38 | $35.55 | $35.92 | $26.36 | 78,553 |
| 2017-03-22 | $35.34 | $36.00 | $35.01 | $35.91 | $26.36 | 112,862 |
| 2017-03-21 | $36.52 | $36.81 | $35.61 | $35.68 | $26.19 | 114,561 |
| 2017-03-20 | $36.69 | $36.80 | $36.05 | $36.41 | $26.72 | 88,368 |
| 2017-03-17 | $37.45 | $37.61 | $36.98 | $36.98 | $26.98 | 116,103 |
| 2017-03-16 | $37.22 | $37.76 | $37.19 | $37.27 | $27.20 | 94,159 |
| 2017-03-15 | $36.20 | $37.46 | $36.14 | $37.30 | $27.22 | 128,324 |
| 2017-03-14 | $36.03 | $36.42 | $35.55 | $35.85 | $26.16 | 131,919 |
| 2017-03-13 | $36.74 | $36.81 | $36.25 | $36.50 | $26.63 | 166,726 |
| 2017-03-10 | $37.12 | $37.28 | $36.54 | $36.75 | $26.82 | 109,316 |
| 2017-03-09 | $36.60 | $37.12 | $35.81 | $36.79 | $26.85 | 143,410 |
| 2017-03-08 | $38.46 | $38.53 | $36.69 | $36.79 | $26.85 | 133,756 |
| 2017-03-07 | $38.57 | $38.94 | $37.98 | $38.81 | $28.32 | 181,461 |
| 2017-03-06 | $38.23 | $38.62 | $37.82 | $38.49 | $28.09 | 119,999 |
| 2017-03-03 | $38.69 | $39.13 | $38.46 | $38.57 | $28.14 | 135,741 |
| 2017-03-02 | $38.55 | $39.21 | $38.54 | $38.77 | $28.29 | 318,044 |
| 2017-03-01 | $38.35 | $39.03 | $37.86 | $38.99 | $28.45 | 334,984 |
| 2017-02-28 | $38.72 | $38.75 | $37.93 | $38.03 | $27.75 | 205,932 |
| 2017-02-27 | $39.66 | $40.46 | $39.04 | $39.12 | $28.55 | 196,106 |
| 2017-02-24 | $39.34 | $39.48 | $38.93 | $39.34 | $28.71 | 124,856 |
| 2017-02-23 | $40.07 | $40.20 | $39.42 | $39.54 | $28.85 | 70,167 |
| 2017-02-22 | $40.16 | $40.16 | $39.23 | $39.29 | $28.67 | 94,212 |
| 2017-02-21 | $39.97 | $40.62 | $39.64 | $40.45 | $29.52 | 132,027 |
| 2017-02-17 | $39.51 | $39.86 | $39.51 | $39.81 | $28.90 | 116,282 |
| 2017-02-16 | $40.27 | $40.50 | $39.65 | $39.70 | $28.82 | 132,252 |
| 2017-02-15 | $40.16 | $40.44 | $40.07 | $40.14 | $29.13 | 74,334 |
| 2017-02-14 | $40.58 | $40.58 | $40.12 | $40.43 | $29.35 | 70,931 |
| 2017-02-13 | $40.48 | $40.48 | $39.95 | $40.39 | $29.32 | 59,335 |
| 2017-02-10 | $40.32 | $40.95 | $40.32 | $40.66 | $29.51 | 78,075 |
| 2017-02-09 | $40.16 | $40.41 | $39.59 | $39.66 | $28.79 | 90,616 |
| 2017-02-08 | $39.19 | $39.76 | $38.23 | $39.72 | $28.83 | 128,671 |
| 2017-02-07 | $39.47 | $39.72 | $39.20 | $39.46 | $28.64 | 90,675 |
| 2017-02-06 | $40.81 | $40.81 | $39.68 | $39.96 | $29.00 | 94,557 |
| 2017-02-03 | $41.06 | $41.58 | $40.76 | $40.97 | $29.74 | 98,097 |
| 2017-02-02 | $41.37 | $41.65 | $40.74 | $40.92 | $29.70 | 147,047 |
| 2017-02-01 | $41.42 | $41.45 | $40.67 | $41.24 | $29.93 | 181,144 |
| 2017-01-31 | $40.84 | $41.22 | $40.62 | $41.19 | $29.90 | 87,611 |
| 2017-01-30 | $40.92 | $41.00 | $40.26 | $40.49 | $29.39 | 95,678 |
| 2017-01-27 | $41.42 | $41.54 | $40.91 | $41.13 | $29.85 | 58,330 |
| 2017-01-26 | $42.25 | $42.32 | $41.60 | $41.73 | $30.29 | 56,861 |
| 2017-01-25 | $41.52 | $42.14 | $41.51 | $42.09 | $30.55 | 72,807 |
| 2017-01-24 | $41.36 | $41.92 | $41.36 | $41.56 | $30.17 | 71,238 |
| 2017-01-23 | $40.99 | $41.42 | $40.85 | $41.05 | $29.80 | 98,202 |
| 2017-01-20 | $41.60 | $41.80 | $41.32 | $41.40 | $30.05 | 48,481 |
| 2017-01-19 | $41.43 | $41.60 | $41.34 | $41.43 | $29.92 | 61,045 |
| 2017-01-18 | $41.94 | $42.12 | $41.34 | $41.37 | $29.87 | 66,526 |
| 2017-01-17 | $43.12 | $43.45 | $42.37 | $42.39 | $30.61 | 129,443 |
| 2017-01-13 | $42.25 | $42.80 | $41.86 | $42.69 | $30.83 | 65,668 |
| 2017-01-12 | $43.25 | $43.32 | $42.27 | $42.36 | $30.59 | 152,692 |
| 2017-01-11 | $42.64 | $42.96 | $42.21 | $42.74 | $30.86 | 71,276 |
| 2017-01-10 | $42.66 | $43.01 | $42.43 | $42.58 | $30.75 | 90,211 |
| 2017-01-09 | $42.87 | $43.08 | $42.35 | $42.46 | $30.66 | 101,164 |
| 2017-01-06 | $43.54 | $43.54 | $42.98 | $43.19 | $31.19 | 84,497 |
| 2017-01-05 | $43.25 | $43.81 | $43.16 | $43.44 | $31.37 | 98,804 |
| 2017-01-04 | $42.75 | $43.38 | $42.51 | $43.00 | $31.05 | 232,511 |
| 2017-01-03 | $42.41 | $43.10 | $41.92 | $42.53 | $30.71 | 141,540 |
| 2016-12-30 | $41.71 | $42.54 | $41.71 | $42.17 | $30.45 | 52,452 |
| 2016-12-29 | $41.83 | $42.02 | $41.42 | $41.79 | $30.18 | 53,132 |
| 2016-12-28 | $42.13 | $42.45 | $41.63 | $41.85 | $30.22 | 69,647 |
| 2016-12-27 | $42.47 | $43.00 | $42.19 | $42.34 | $30.57 | 22,413 |
| 2016-12-23 | $42.45 | $42.45 | $42.05 | $42.20 | $30.47 | 57,356 |
| 2016-12-22 | $42.85 | $43.21 | $42.28 | $42.57 | $30.74 | 78,359 |
| 2016-12-21 | $43.30 | $43.88 | $42.87 | $42.96 | $31.02 | 74,068 |
| 2016-12-20 | $43.46 | $43.66 | $43.16 | $43.41 | $31.35 | 65,577 |
| 2016-12-19 | $43.05 | $43.53 | $42.79 | $43.35 | $31.15 | 74,428 |
| 2016-12-16 | $43.49 | $43.49 | $42.80 | $43.16 | $31.01 | 149,678 |
| 2016-12-15 | $42.86 | $43.37 | $42.32 | $43.27 | $31.09 | 142,924 |
| 2016-12-14 | $44.20 | $44.50 | $43.26 | $43.39 | $31.18 | 202,250 |
| 2016-12-13 | $43.99 | $44.75 | $43.93 | $44.48 | $31.96 | 111,369 |
| 2016-12-12 | $44.89 | $44.95 | $43.47 | $43.63 | $31.35 | 111,447 |
| 2016-12-09 | $43.00 | $43.45 | $42.86 | $43.41 | $31.19 | 95,275 |
| 2016-12-08 | $42.28 | $42.91 | $42.18 | $42.75 | $30.72 | 76,774 |
| 2016-12-07 | $42.04 | $42.49 | $41.78 | $42.15 | $30.29 | 116,330 |
| 2016-12-06 | $42.02 | $42.42 | $41.82 | $42.18 | $30.31 | 174,114 |
| 2016-12-05 | $42.43 | $42.99 | $42.37 | $42.42 | $30.48 | 100,040 |
| 2016-12-02 | $41.46 | $42.18 | $41.45 | $42.05 | $30.21 | 82,189 |
| 2016-12-01 | $41.27 | $41.98 | $41.08 | $41.61 | $29.90 | 155,011 |
| 2016-11-30 | $40.32 | $41.00 | $39.78 | $40.56 | $29.14 | 391,821 |
| 2016-11-29 | $38.18 | $38.31 | $37.77 | $38.16 | $27.42 | 117,120 |
| 2016-11-28 | $39.71 | $39.84 | $38.57 | $38.69 | $27.80 | 109,970 |
| 2016-11-25 | $40.07 | $40.12 | $39.24 | $39.44 | $28.34 | 38,815 |
| 2016-11-23 | $39.90 | $40.75 | $39.88 | $40.19 | $28.88 | 76,636 |
| 2016-11-22 | $40.94 | $40.94 | $40.14 | $40.43 | $29.05 | 79,591 |
| 2016-11-21 | $40.56 | $40.95 | $40.52 | $40.67 | $29.22 | 61,993 |
| 2016-11-18 | $39.44 | $40.03 | $39.35 | $39.70 | $28.53 | 57,929 |
| 2016-11-17 | $40.57 | $40.85 | $39.41 | $39.55 | $28.26 | 83,924 |
| 2016-11-16 | $39.85 | $40.28 | $39.68 | $39.92 | $28.53 | 83,165 |
| 2016-11-15 | $39.99 | $40.85 | $39.83 | $40.06 | $28.63 | 91,817 |
| 2016-11-14 | $38.45 | $39.29 | $38.29 | $39.19 | $28.01 | 70,177 |
| 2016-11-11 | $39.24 | $39.24 | $38.12 | $38.64 | $27.61 | 70,517 |
| 2016-11-10 | $39.48 | $40.03 | $39.21 | $39.53 | $28.25 | 91,926 |
| 2016-11-09 | $38.75 | $40.17 | $38.54 | $39.90 | $28.51 | 92,914 |
| 2016-11-08 | $39.48 | $39.86 | $39.18 | $39.33 | $28.11 | 112,102 |
| 2016-11-07 | $39.33 | $39.69 | $38.94 | $39.60 | $28.30 | 65,727 |
| 2016-11-04 | $39.24 | $39.69 | $38.71 | $38.83 | $27.75 | 115,822 |
| 2016-11-03 | $39.62 | $39.76 | $39.30 | $39.64 | $28.33 | 81,962 |
| 2016-11-02 | $39.95 | $40.25 | $38.99 | $39.49 | $28.22 | 118,792 |
| 2016-11-01 | $39.98 | $40.68 | $39.48 | $40.58 | $29.00 | 136,664 |
| 2016-10-31 | $39.04 | $39.69 | $38.24 | $39.28 | $28.07 | 180,709 |
| 2016-10-28 | $40.27 | $40.64 | $39.46 | $39.56 | $28.27 | 79,201 |
| 2016-10-27 | $40.43 | $40.83 | $40.27 | $40.37 | $28.85 | 60,370 |
| 2016-10-26 | $39.99 | $40.79 | $39.90 | $40.15 | $28.69 | 159,542 |
| 2016-10-25 | $40.59 | $41.28 | $40.43 | $40.50 | $28.94 | 98,409 |
| 2016-10-24 | $41.31 | $41.37 | $40.40 | $40.61 | $29.02 | 97,661 |
| 2016-10-21 | $40.93 | $41.41 | $40.65 | $41.27 | $29.49 | 94,658 |
| 2016-10-20 | $40.95 | $41.62 | $40.71 | $41.18 | $29.43 | 173,813 |
| 2016-10-19 | $40.68 | $42.00 | $40.67 | $41.57 | $29.55 | 172,181 |
| 2016-10-18 | $40.37 | $40.49 | $40.16 | $40.27 | $28.63 | 87,058 |
| 2016-10-17 | $39.94 | $40.18 | $39.42 | $39.82 | $28.31 | 75,432 |
| 2016-10-14 | $40.63 | $40.77 | $39.91 | $39.97 | $28.42 | 114,827 |
| 2016-10-13 | $39.84 | $40.68 | $39.61 | $40.34 | $28.68 | 91,698 |
| 2016-10-12 | $40.09 | $40.52 | $39.77 | $40.12 | $28.52 | 103,939 |
| 2016-10-11 | $40.10 | $40.50 | $39.82 | $40.35 | $28.69 | 148,146 |
| 2016-10-10 | $39.91 | $40.54 | $39.78 | $40.42 | $28.74 | 46,203 |
| 2016-10-07 | $39.91 | $39.91 | $38.87 | $39.38 | $28.00 | 87,061 |
| 2016-10-06 | $39.87 | $40.33 | $39.53 | $39.84 | $28.32 | 84,905 |
| 2016-10-05 | $39.49 | $40.14 | $39.37 | $39.69 | $28.22 | 165,443 |
| 2016-10-04 | $39.31 | $39.63 | $38.43 | $38.94 | $27.68 | 426,987 |
| 2016-10-03 | $38.91 | $39.77 | $38.40 | $39.52 | $28.10 | 286,308 |
| 2016-09-30 | $38.83 | $39.07 | $38.35 | $38.74 | $27.54 | 176,421 |
| 2016-09-29 | $37.51 | $39.04 | $37.47 | $38.73 | $27.53 | 203,549 |
| 2016-09-28 | $35.50 | $37.42 | $35.33 | $37.40 | $26.59 | 104,684 |
| 2016-09-27 | $35.18 | $35.47 | $34.80 | $35.22 | $25.04 | 68,389 |
| 2016-09-26 | $36.10 | $36.30 | $35.56 | $35.63 | $25.33 | 51,151 |
| 2016-09-23 | $36.84 | $36.84 | $35.68 | $35.84 | $25.48 | 141,926 |
| 2016-09-22 | $36.91 | $37.43 | $36.91 | $37.12 | $26.39 | 133,752 |
| 2016-09-21 | $34.79 | $36.21 | $34.79 | $36.21 | $25.74 | 133,279 |
| 2016-09-20 | $35.17 | $35.26 | $34.33 | $34.40 | $24.46 | 98,583 |
| 2016-09-19 | $35.68 | $35.79 | $35.24 | $35.30 | $24.94 | 55,352 |
| 2016-09-16 | $35.10 | $35.46 | $34.93 | $35.16 | $24.84 | 69,772 |
| 2016-09-15 | $34.86 | $35.89 | $34.86 | $35.49 | $25.07 | 65,265 |
| 2016-09-14 | $35.03 | $35.72 | $34.71 | $34.80 | $24.59 | 97,808 |
| 2016-09-13 | $36.99 | $36.99 | $34.97 | $35.17 | $24.85 | 89,563 |
| 2016-09-12 | $37.25 | $37.63 | $36.79 | $37.37 | $26.40 | 106,088 |
| 2016-09-09 | $38.25 | $38.25 | $37.52 | $37.74 | $26.66 | 247,893 |
| 2016-09-08 | $38.34 | $38.90 | $37.63 | $38.83 | $27.43 | 128,793 |
| 2016-09-07 | $38.38 | $38.57 | $37.78 | $37.97 | $26.83 | 96,448 |
| 2016-09-06 | $37.98 | $38.55 | $37.86 | $38.32 | $27.07 | 87,588 |
| 2016-09-02 | $37.62 | $37.90 | $37.16 | $37.74 | $26.66 | 102,663 |
| 2016-09-01 | $35.78 | $37.30 | $35.78 | $37.12 | $26.23 | 188,250 |
| 2016-08-31 | $35.98 | $36.29 | $35.54 | $36.12 | $25.52 | 87,238 |
| 2016-08-30 | $36.88 | $37.15 | $36.09 | $36.11 | $25.51 | 69,781 |
| 2016-08-29 | $36.37 | $36.91 | $36.28 | $36.76 | $25.97 | 63,032 |
| 2016-08-26 | $36.91 | $37.75 | $36.59 | $36.66 | $25.90 | 66,926 |
| 2016-08-25 | $37.23 | $37.48 | $36.80 | $36.90 | $26.07 | 69,090 |
| 2016-08-24 | $37.45 | $37.93 | $37.20 | $37.26 | $26.32 | 74,314 |
| 2016-08-23 | $37.56 | $37.93 | $37.39 | $37.64 | $26.59 | 72,304 |
| 2016-08-22 | $37.66 | $38.00 | $37.51 | $37.60 | $26.57 | 69,744 |
| 2016-08-19 | $38.64 | $38.81 | $38.08 | $38.10 | $26.92 | 78,259 |
| 2016-08-18 | $38.71 | $38.98 | $38.50 | $38.95 | $27.52 | 77,179 |
| 2016-08-17 | $38.63 | $38.86 | $38.32 | $38.50 | $27.05 | 116,919 |
| 2016-08-16 | $38.31 | $38.95 | $37.93 | $38.70 | $27.19 | 110,605 |
| 2016-08-15 | $37.61 | $38.55 | $37.61 | $38.23 | $26.86 | 148,922 |
| 2016-08-12 | $37.19 | $37.43 | $36.90 | $37.30 | $26.21 | 88,967 |
| 2016-08-11 | $36.62 | $37.24 | $36.41 | $36.88 | $25.91 | 76,812 |
| 2016-08-10 | $36.57 | $36.94 | $36.27 | $36.41 | $25.58 | 107,147 |
| 2016-08-09 | $35.86 | $36.39 | $35.81 | $36.17 | $25.41 | 145,258 |
| 2016-08-08 | $35.60 | $36.59 | $35.50 | $35.55 | $24.98 | 309,405 |
| 2016-08-05 | $33.72 | $34.92 | $33.17 | $34.79 | $24.44 | 366,453 |
| 2016-08-04 | $32.84 | $33.96 | $32.60 | $33.80 | $23.75 | 230,432 |
| 2016-08-03 | $32.76 | $33.13 | $32.19 | $33.01 | $23.19 | 154,007 |
| 2016-08-02 | $32.75 | $33.27 | $32.14 | $32.67 | $22.96 | 133,255 |
| 2016-08-01 | $33.03 | $33.07 | $32.12 | $32.41 | $22.77 | 95,036 |
| 2016-07-29 | $32.63 | $33.66 | $32.63 | $33.32 | $23.41 | 101,361 |
| 2016-07-28 | $32.43 | $33.27 | $32.39 | $32.84 | $23.07 | 132,852 |
| 2016-07-27 | $32.60 | $33.49 | $32.34 | $32.54 | $22.86 | 206,273 |
| 2016-07-26 | $31.97 | $32.54 | $31.69 | $32.44 | $22.79 | 158,882 |
| 2016-07-25 | $32.32 | $32.32 | $31.75 | $32.19 | $22.62 | 184,837 |
| 2016-07-22 | $32.59 | $33.02 | $32.16 | $32.77 | $23.03 | 85,235 |
| 2016-07-21 | $32.75 | $33.15 | $32.39 | $32.55 | $22.87 | 124,924 |
| 2016-07-20 | $32.10 | $33.27 | $31.75 | $32.85 | $23.08 | 93,799 |
| 2016-07-19 | $32.61 | $32.81 | $32.28 | $32.54 | $22.72 | 119,376 |
| 2016-07-18 | $32.44 | $32.69 | $32.18 | $32.66 | $22.80 | 49,492 |
| 2016-07-15 | $33.11 | $33.19 | $32.65 | $32.74 | $22.85 | 85,972 |
| 2016-07-14 | $32.38 | $33.10 | $32.15 | $32.92 | $22.98 | 90,878 |
| 2016-07-13 | $31.98 | $32.24 | $31.50 | $31.97 | $22.32 | 109,093 |
| 2016-07-12 | $31.77 | $32.29 | $31.51 | $32.21 | $22.48 | 77,633 |
| 2016-07-11 | $31.56 | $31.58 | $31.07 | $31.07 | $21.69 | 60,409 |
| 2016-07-08 | $31.52 | $31.56 | $31.07 | $31.32 | $21.86 | 57,888 |
| 2016-07-07 | $32.38 | $32.38 | $31.09 | $31.27 | $21.83 | 73,131 |
| 2016-07-06 | $30.79 | $31.98 | $30.67 | $31.93 | $22.29 | 77,915 |
| 2016-07-05 | $31.38 | $31.38 | $30.76 | $31.02 | $21.65 | 65,679 |
| 2016-07-01 | $31.88 | $32.19 | $31.82 | $31.95 | $22.30 | 22,498 |
| 2016-06-30 | $31.88 | $31.88 | $30.78 | $31.82 | $22.21 | 88,640 |
| 2016-06-29 | $31.46 | $32.22 | $31.26 | $31.90 | $22.27 | 134,272 |
| 2016-06-28 | $31.18 | $31.39 | $30.51 | $30.69 | $21.42 | 78,787 |
| 2016-06-27 | $30.90 | $31.16 | $30.01 | $30.31 | $21.16 | 96,801 |
| 2016-06-24 | $31.55 | $32.59 | $31.05 | $31.28 | $21.84 | 145,641 |
| 2016-06-23 | $33.20 | $33.51 | $32.77 | $33.45 | $23.35 | 65,919 |
| 2016-06-22 | $33.96 | $33.96 | $32.27 | $32.55 | $22.72 | 102,935 |
| 2016-06-21 | $32.98 | $34.14 | $32.65 | $33.56 | $23.43 | 93,502 |
| 2016-06-20 | $33.82 | $33.93 | $33.15 | $33.19 | $23.17 | 80,671 |
| 2016-06-17 | $32.68 | $33.41 | $32.68 | $32.82 | $22.76 | 100,573 |
| 2016-06-16 | $32.26 | $32.69 | $31.33 | $32.28 | $22.39 | 89,088 |
| 2016-06-15 | $33.20 | $33.68 | $32.62 | $32.80 | $22.75 | 72,510 |
| 2016-06-14 | $33.43 | $34.01 | $33.04 | $33.22 | $23.04 | 52,114 |
| 2016-06-13 | $33.23 | $34.11 | $32.93 | $33.62 | $23.32 | 90,094 |
| 2016-06-10 | $34.71 | $34.87 | $33.36 | $33.59 | $23.30 | 126,160 |
| 2016-06-09 | $35.51 | $35.84 | $34.95 | $35.01 | $24.28 | 103,953 |
| 2016-06-08 | $36.68 | $37.33 | $35.83 | $35.94 | $24.93 | 74,604 |
| 2016-06-07 | $34.97 | $36.47 | $34.67 | $36.03 | $24.99 | 90,554 |
| 2016-06-06 | $34.29 | $34.82 | $34.18 | $34.68 | $24.05 | 86,541 |
| 2016-06-03 | $33.48 | $34.24 | $33.44 | $33.71 | $23.38 | 70,284 |
| 2016-06-02 | $32.58 | $33.28 | $32.44 | $33.16 | $23.00 | 84,942 |
| 2016-06-01 | $32.87 | $33.23 | $32.27 | $33.10 | $22.96 | 98,089 |
| 2016-05-31 | $32.89 | $34.00 | $32.77 | $33.08 | $22.94 | 104,960 |
| 2016-05-27 | $33.12 | $33.12 | $32.61 | $33.04 | $22.92 | 91,421 |
| 2016-05-26 | $34.20 | $34.72 | $33.21 | $33.48 | $23.22 | 98,635 |
| 2016-05-25 | $32.74 | $33.92 | $32.74 | $33.82 | $23.46 | 100,299 |
| 2016-05-24 | $32.71 | $32.85 | $32.16 | $32.32 | $22.42 | 72,596 |
| 2016-05-23 | $32.12 | $32.79 | $31.94 | $32.55 | $22.58 | 29,320 |
| 2016-05-20 | $32.52 | $32.91 | $32.29 | $32.57 | $22.59 | 57,522 |
| 2016-05-19 | $32.36 | $33.09 | $31.60 | $32.76 | $22.57 | 98,609 |
| 2016-05-18 | $33.70 | $33.90 | $32.71 | $32.89 | $22.54 | 131,783 |
| 2016-05-17 | $33.42 | $34.59 | $33.14 | $33.97 | $23.28 | 145,359 |
| 2016-05-16 | $32.79 | $33.58 | $32.70 | $33.39 | $22.89 | 96,326 |
| 2016-05-13 | $32.60 | $32.96 | $32.07 | $32.23 | $22.09 | 96,967 |
| 2016-05-12 | $33.30 | $33.47 | $32.34 | $32.93 | $22.57 | 109,039 |
| 2016-05-11 | $32.04 | $33.02 | $31.24 | $32.67 | $22.39 | 88,878 |
| 2016-05-10 | $31.80 | $32.44 | $31.77 | $32.10 | $22.00 | 118,256 |
| 2016-05-09 | $32.58 | $32.72 | $31.24 | $31.65 | $21.69 | 222,471 |
| 2016-05-06 | $32.40 | $33.73 | $32.12 | $33.02 | $22.63 | 342,734 |
| 2016-05-05 | $33.39 | $33.81 | $32.71 | $33.17 | $22.74 | 203,744 |
| 2016-05-04 | $32.32 | $33.33 | $31.54 | $32.28 | $22.13 | 266,304 |
| 2016-05-03 | $32.62 | $32.62 | $31.50 | $32.27 | $22.12 | 304,337 |
| 2016-05-02 | $34.40 | $34.40 | $33.28 | $33.37 | $22.87 | 325,041 |
| 2016-04-29 | $34.71 | $35.33 | $34.26 | $34.42 | $23.59 | 360,116 |
| 2016-04-28 | $33.21 | $34.64 | $33.12 | $34.09 | $23.37 | 185,280 |
| 2016-04-27 | $32.97 | $33.53 | $32.78 | $33.21 | $22.76 | 428,683 |
| 2016-04-26 | $32.51 | $33.02 | $32.30 | $32.54 | $22.30 | 79,942 |
| 2016-04-25 | $32.50 | $32.61 | $31.63 | $32.16 | $22.04 | 117,019 |
| 2016-04-22 | $31.43 | $32.87 | $31.43 | $32.67 | $22.39 | 115,134 |
| 2016-04-21 | $30.98 | $31.93 | $30.76 | $31.27 | $21.43 | 107,077 |
| 2016-04-20 | $29.70 | $31.65 | $29.58 | $30.91 | $21.19 | 169,061 |
| 2016-04-19 | $28.55 | $30.27 | $28.51 | $30.21 | $20.56 | 137,919 |
| 2016-04-18 | $27.02 | $28.44 | $27.02 | $28.13 | $19.15 | 71,494 |
| 2016-04-15 | $28.08 | $28.34 | $27.68 | $28.09 | $19.12 | 89,984 |
| 2016-04-14 | $29.06 | $29.06 | $28.14 | $28.50 | $19.40 | 95,067 |
| 2016-04-13 | $29.10 | $29.53 | $28.86 | $28.94 | $19.70 | 90,873 |
| 2016-04-12 | $28.18 | $29.34 | $28.14 | $29.13 | $19.83 | 118,513 |
| 2016-04-11 | $27.88 | $28.52 | $27.78 | $28.20 | $19.20 | 62,554 |
| 2016-04-08 | $27.91 | $27.97 | $27.38 | $27.59 | $18.78 | 86,531 |
| 2016-04-07 | $26.80 | $27.10 | $26.55 | $26.98 | $18.37 | 48,866 |
| 2016-04-06 | $27.06 | $27.40 | $26.50 | $27.11 | $18.45 | 80,547 |
| 2016-04-05 | $26.76 | $26.88 | $26.53 | $26.64 | $18.13 | 71,387 |
| 2016-04-04 | $28.32 | $28.33 | $27.05 | $27.11 | $18.45 | 58,905 |
| 2016-04-01 | $28.41 | $28.52 | $28.13 | $28.30 | $19.26 | 32,665 |
| 2016-03-31 | $29.15 | $29.70 | $28.82 | $29.22 | $19.89 | 57,322 |
| 2016-03-30 | $29.16 | $29.45 | $28.95 | $29.18 | $19.86 | 67,386 |
| 2016-03-29 | $28.19 | $28.64 | $27.82 | $28.55 | $19.43 | 52,585 |
| 2016-03-28 | $29.05 | $29.20 | $28.35 | $28.67 | $19.52 | 46,502 |
| 2016-03-24 | $28.23 | $29.16 | $27.87 | $29.01 | $19.75 | 70,892 |
| 2016-03-23 | $30.54 | $30.73 | $29.15 | $29.19 | $19.87 | 68,609 |
| 2016-03-22 | $30.63 | $31.34 | $30.63 | $30.97 | $21.08 | 58,107 |
| 2016-03-21 | $31.36 | $31.65 | $30.89 | $30.99 | $21.10 | 35,616 |
| 2016-03-18 | $32.60 | $32.63 | $31.24 | $31.38 | $21.36 | 56,151 |
| 2016-03-17 | $31.58 | $32.51 | $30.99 | $32.40 | $21.91 | 63,268 |
| 2016-03-16 | $30.04 | $30.99 | $29.60 | $30.96 | $20.93 | 86,834 |
| 2016-03-15 | $29.48 | $29.70 | $28.78 | $29.59 | $20.01 | 52,002 |
| 2016-03-14 | $30.20 | $30.60 | $29.70 | $29.93 | $20.24 | 57,904 |
| 2016-03-11 | $29.90 | $30.80 | $29.80 | $30.61 | $20.69 | 71,125 |
| 2016-03-10 | $29.71 | $29.93 | $28.64 | $29.31 | $19.82 | 60,747 |
| 2016-03-09 | $29.92 | $30.30 | $29.34 | $29.96 | $20.26 | 85,447 |
| 2016-03-08 | $30.95 | $30.99 | $29.38 | $29.41 | $19.88 | 79,582 |
| 2016-03-07 | $31.07 | $31.90 | $31.07 | $31.36 | $21.20 | 114,024 |
| 2016-03-04 | $30.26 | $31.43 | $30.06 | $31.23 | $21.11 | 177,633 |
| 2016-03-03 | $29.11 | $30.14 | $28.78 | $29.97 | $20.26 | 106,209 |
| 2016-03-02 | $28.35 | $29.08 | $27.70 | $29.05 | $19.64 | 105,043 |
| 2016-03-01 | $27.42 | $29.11 | $27.42 | $28.55 | $19.30 | 108,596 |
| 2016-02-29 | $26.44 | $27.24 | $26.44 | $27.16 | $18.36 | 96,911 |
| 2016-02-26 | $26.72 | $26.90 | $26.22 | $26.43 | $17.87 | 65,434 |
| 2016-02-25 | $26.01 | $26.51 | $24.92 | $25.90 | $17.51 | 77,388 |
| 2016-02-24 | $24.68 | $26.12 | $24.66 | $26.12 | $17.66 | 63,028 |
| 2016-02-23 | $26.40 | $26.46 | $25.30 | $25.62 | $17.32 | 53,856 |
| 2016-02-22 | $26.43 | $27.52 | $26.39 | $26.84 | $18.15 | 65,201 |
| 2016-02-19 | $24.86 | $25.94 | $24.63 | $25.64 | $17.33 | 94,030 |
| 2016-02-18 | $25.85 | $26.51 | $25.03 | $25.50 | $17.10 | 94,111 |
| 2016-02-17 | $24.91 | $25.75 | $24.62 | $25.64 | $17.19 | 93,936 |
| 2016-02-16 | $24.89 | $25.10 | $23.72 | $24.27 | $16.27 | 63,560 |
| 2016-02-12 | $23.81 | $24.83 | $23.35 | $24.26 | $16.27 | 74,086 |
| 2016-02-11 | $22.89 | $23.55 | $22.60 | $23.36 | $15.66 | 67,975 |
| 2016-02-10 | $23.90 | $24.18 | $23.24 | $23.28 | $15.61 | 89,512 |
| 2016-02-09 | $25.76 | $25.80 | $23.83 | $23.97 | $16.07 | 99,878 |
| 2016-02-08 | $25.76 | $26.76 | $25.54 | $26.20 | $17.57 | 71,198 |
| 2016-02-05 | $26.40 | $26.57 | $25.72 | $26.32 | $17.65 | 61,843 |
| 2016-02-04 | $27.13 | $27.65 | $26.16 | $26.72 | $17.91 | 70,162 |
| 2016-02-03 | $25.64 | $26.82 | $24.87 | $26.77 | $17.95 | 65,614 |
| 2016-02-02 | $25.32 | $25.32 | $24.47 | $25.08 | $16.82 | 80,885 |
| 2016-02-01 | $26.33 | $26.49 | $25.29 | $26.29 | $17.63 | 90,259 |
| 2016-01-29 | $27.05 | $27.36 | $25.85 | $26.77 | $17.95 | 81,318 |
| 2016-01-28 | $25.77 | $27.06 | $25.61 | $26.85 | $18.00 | 90,386 |
| 2016-01-27 | $24.24 | $25.68 | $24.11 | $25.07 | $16.81 | 80,919 |
| 2016-01-26 | $24.00 | $24.78 | $23.59 | $24.51 | $16.43 | 99,117 |
| 2016-01-25 | $24.96 | $25.83 | $23.47 | $23.47 | $15.74 | 75,216 |
| 2016-01-22 | $24.16 | $25.53 | $24.15 | $25.42 | $17.04 | 152,072 |
| 2016-01-21 | $21.93 | $23.53 | $21.93 | $23.00 | $15.42 | 88,011 |
| 2016-01-20 | $21.82 | $22.53 | $20.31 | $22.06 | $14.79 | 146,855 |
| 2016-01-19 | $23.10 | $23.57 | $22.37 | $22.74 | $15.10 | 86,737 |
| 2016-01-15 | $23.54 | $23.86 | $23.10 | $23.31 | $15.48 | 105,996 |
| 2016-01-14 | $23.42 | $25.02 | $23.18 | $24.82 | $16.48 | 87,158 |
| 2016-01-13 | $23.49 | $24.21 | $23.08 | $23.29 | $15.46 | 86,132 |
| 2016-01-12 | $23.93 | $24.31 | $22.18 | $23.23 | $15.42 | 129,037 |
| 2016-01-11 | $24.53 | $24.53 | $23.16 | $23.78 | $15.79 | 74,786 |
| 2016-01-08 | $24.32 | $24.81 | $24.00 | $24.42 | $16.21 | 139,355 |
| 2016-01-07 | $24.82 | $24.91 | $24.05 | $24.15 | $16.04 | 162,269 |
| 2016-01-06 | $26.47 | $26.79 | $25.09 | $25.29 | $16.79 | 198,028 |
| 2016-01-05 | $27.05 | $27.10 | $26.24 | $27.05 | $17.96 | 99,430 |
| 2016-01-04 | $27.00 | $27.42 | $26.47 | $27.05 | $17.96 | 72,851 |
| 2015-12-31 | $26.76 | $27.23 | $26.65 | $27.14 | $18.02 | 42,900 |
| 2015-12-30 | $26.92 | $27.50 | $26.58 | $26.79 | $17.79 | 58,434 |
| 2015-12-29 | $27.43 | $28.42 | $26.86 | $27.46 | $18.23 | 104,671 |
| 2015-12-28 | $27.19 | $27.46 | $26.97 | $27.00 | $17.93 | 32,471 |
| 2015-12-24 | $28.45 | $28.45 | $26.98 | $27.79 | $18.45 | 55,274 |
| 2015-12-23 | $26.83 | $28.47 | $26.54 | $28.33 | $18.81 | 121,345 |
| 2015-12-22 | $26.26 | $26.60 | $26.01 | $26.34 | $17.49 | 136,024 |
| 2015-12-21 | $26.31 | $26.80 | $25.88 | $26.22 | $17.41 | 122,238 |
| 2015-12-18 | $25.77 | $26.72 | $25.75 | $26.32 | $17.48 | 94,781 |
| 2015-12-17 | $25.92 | $26.15 | $25.54 | $25.97 | $17.10 | 138,951 |
| 2015-12-16 | $26.21 | $26.46 | $25.75 | $26.22 | $17.27 | 83,511 |
| 2015-12-15 | $24.82 | $26.64 | $24.82 | $26.29 | $17.31 | 100,847 |
| 2015-12-14 | $24.85 | $24.85 | $23.77 | $24.61 | $16.21 | 132,577 |
| 2015-12-11 | $25.86 | $25.86 | $24.55 | $24.95 | $16.43 | 88,041 |
| 2015-12-10 | $26.17 | $26.76 | $25.99 | $26.40 | $17.39 | 84,497 |
| 2015-12-09 | $25.90 | $27.44 | $25.79 | $26.34 | $17.35 | 95,545 |
| 2015-12-08 | $25.43 | $26.71 | $25.24 | $25.98 | $17.11 | 68,428 |
| 2015-12-07 | $28.47 | $28.47 | $25.61 | $25.97 | $17.10 | 109,227 |
| 2015-12-04 | $28.87 | $29.38 | $28.66 | $29.34 | $19.32 | 83,043 |
| 2015-12-03 | $29.47 | $29.63 | $28.92 | $29.27 | $19.28 | 60,063 |
| 2015-12-02 | $29.90 | $29.98 | $28.89 | $29.20 | $19.23 | 88,353 |
| 2015-12-01 | $29.84 | $30.65 | $29.77 | $30.19 | $19.88 | 85,076 |
| 2015-11-30 | $29.65 | $30.31 | $29.65 | $29.93 | $19.71 | 65,275 |
| 2015-11-27 | $29.42 | $29.72 | $29.31 | $29.51 | $19.44 | 41,376 |
| 2015-11-25 | $29.47 | $29.82 | $28.89 | $29.68 | $19.55 | 91,378 |
| 2015-11-24 | $29.78 | $30.54 | $29.44 | $29.73 | $19.58 | 118,857 |
| 2015-11-23 | $28.89 | $29.60 | $28.66 | $29.40 | $19.36 | 144,331 |
| 2015-11-20 | $29.49 | $29.68 | $28.91 | $29.05 | $19.13 | 251,052 |
| 2015-11-19 | $30.15 | $30.25 | $29.23 | $29.50 | $19.43 | 41,075 |
| 2015-11-18 | $30.66 | $30.75 | $29.84 | $30.51 | $19.95 | 58,760 |
| 2015-11-17 | $31.03 | $31.34 | $30.30 | $30.35 | $19.84 | 64,360 |
| 2015-11-16 | $30.12 | $31.18 | $29.43 | $31.12 | $20.35 | 56,720 |
| 2015-11-13 | $30.06 | $30.44 | $29.77 | $30.10 | $19.68 | 52,587 |
| 2015-11-12 | $30.43 | $30.71 | $30.03 | $30.08 | $19.67 | 51,268 |
| 2015-11-11 | $32.60 | $32.60 | $30.52 | $31.01 | $20.28 | 52,582 |
| 2015-11-10 | $32.39 | $33.00 | $31.88 | $32.62 | $21.33 | 56,062 |
| 2015-11-09 | $33.41 | $34.67 | $32.66 | $32.82 | $21.46 | 69,503 |
| 2015-11-06 | $32.88 | $33.37 | $32.48 | $33.31 | $21.78 | 48,092 |
| 2015-11-05 | $34.90 | $34.97 | $33.21 | $33.40 | $21.84 | 95,119 |
| 2015-11-04 | $36.96 | $36.96 | $35.06 | $35.52 | $23.22 | 57,124 |
| 2015-11-03 | $35.73 | $37.38 | $35.73 | $37.02 | $24.21 | 77,755 |
| 2015-11-02 | $35.00 | $35.51 | $34.50 | $35.47 | $23.19 | 102,456 |
| 2015-10-30 | $35.04 | $35.56 | $34.52 | $35.23 | $23.03 | 104,064 |
| 2015-10-29 | $34.46 | $35.50 | $34.46 | $34.89 | $22.81 | 108,126 |
| 2015-10-28 | $33.52 | $35.27 | $33.52 | $34.58 | $22.61 | 144,738 |
| 2015-10-27 | $33.92 | $33.92 | $33.07 | $33.41 | $21.84 | 87,220 |
| 2015-10-26 | $35.44 | $35.65 | $34.38 | $34.48 | $22.54 | 36,882 |
| 2015-10-23 | $35.61 | $36.26 | $34.96 | $35.47 | $23.19 | 38,295 |
| 2015-10-22 | $35.52 | $35.99 | $35.40 | $35.91 | $23.48 | 36,722 |
| 2015-10-21 | $36.53 | $36.53 | $34.99 | $35.30 | $23.08 | 60,796 |
| 2015-10-20 | $36.41 | $37.65 | $36.38 | $36.72 | $24.01 | 43,711 |
| 2015-10-19 | $37.43 | $37.43 | $36.20 | $36.44 | $23.69 | 104,774 |
| 2015-10-16 | $37.89 | $38.15 | $37.19 | $37.69 | $24.50 | 171,279 |
| 2015-10-15 | $37.18 | $38.05 | $37.08 | $37.64 | $24.47 | 66,588 |
| 2015-10-14 | $37.14 | $37.48 | $36.80 | $37.40 | $24.31 | 42,642 |
| 2015-10-13 | $36.48 | $37.77 | $36.09 | $37.14 | $24.14 | 37,191 |
| 2015-10-12 | $37.89 | $37.89 | $36.75 | $36.79 | $23.91 | 20,147 |
| 2015-10-09 | $38.04 | $38.39 | $37.43 | $37.85 | $24.60 | 58,176 |
| 2015-10-08 | $37.18 | $38.31 | $36.46 | $37.80 | $24.57 | 115,251 |
| 2015-10-07 | $36.93 | $38.31 | $36.80 | $37.19 | $24.17 | 111,672 |
| 2015-10-06 | $34.45 | $36.83 | $34.43 | $36.22 | $23.54 | 69,316 |
| 2015-10-05 | $33.14 | $34.46 | $32.87 | $34.18 | $22.22 | 87,834 |
| 2015-10-02 | $31.33 | $32.65 | $31.32 | $32.62 | $21.20 | 60,046 |
| 2015-10-01 | $32.45 | $33.80 | $31.58 | $31.67 | $20.59 | 46,042 |
| 2015-09-30 | $31.63 | $32.27 | $30.77 | $32.15 | $20.90 | 84,825 |
| 2015-09-29 | $31.18 | $31.76 | $30.73 | $31.50 | $20.48 | 84,797 |
| 2015-09-28 | $31.24 | $31.24 | $30.79 | $30.95 | $20.12 | 46,159 |
| 2015-09-25 | $31.93 | $32.16 | $31.37 | $31.57 | $20.52 | 35,683 |
| 2015-09-24 | $31.03 | $31.62 | $30.61 | $31.46 | $20.45 | 48,648 |
| 2015-09-23 | $32.15 | $32.42 | $31.19 | $31.23 | $20.30 | 54,124 |
| 2015-09-22 | $31.81 | $32.64 | $31.81 | $32.08 | $20.85 | 34,848 |
| 2015-09-21 | $32.39 | $32.50 | $31.99 | $32.42 | $21.07 | 55,296 |
| 2015-09-18 | $31.82 | $32.35 | $31.57 | $32.02 | $20.81 | 53,654 |
| 2015-09-17 | $32.10 | $32.64 | $31.86 | $32.22 | $20.80 | 46,487 |
| 2015-09-16 | $30.76 | $32.20 | $30.76 | $32.19 | $20.79 | 48,198 |
| 2015-09-15 | $30.59 | $31.21 | $30.30 | $30.47 | $19.67 | 49,679 |
| 2015-09-14 | $30.78 | $31.34 | $30.34 | $30.57 | $19.74 | 61,191 |
| 2015-09-11 | $32.32 | $32.32 | $30.55 | $30.87 | $19.93 | 62,344 |
| 2015-09-10 | $32.55 | $32.75 | $31.95 | $32.57 | $21.03 | 78,526 |
| 2015-09-09 | $33.81 | $34.30 | $32.32 | $32.51 | $20.99 | 60,290 |
| 2015-09-08 | $33.42 | $34.19 | $33.08 | $33.59 | $21.69 | 64,575 |
| 2015-09-04 | $32.00 | $33.69 | $31.99 | $33.00 | $21.31 | 100,322 |
| 2015-09-03 | $32.80 | $33.93 | $32.24 | $32.98 | $21.30 | 66,242 |
| 2015-09-02 | $33.44 | $33.71 | $31.40 | $32.35 | $20.89 | 78,259 |
| 2015-09-01 | $33.40 | $33.84 | $32.77 | $33.38 | $21.55 | 84,317 |
Vermilion Energy Inc (VET) News Headlines
.jpg)
Recent Vermilion Energy Inc (VET) News
Similar Companies to Vermilion Energy Inc (VET) in the Oil & Gas E&P Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Cnooc Ltd | CEO | Oil & Gas E&P | Energy | 167,250 |
| Berry Corp | BRY | Oil & Gas E&P | Energy | 20,000 |
| Marathon Oil Corporation | MRO | Oil & Gas E&P | Energy | 17,000 |
| Conoco Phillips | COP | Oil & Gas E&P | Energy | 13,500 |
| Occidental Petroleum Corp | OXY | Oil & Gas E&P | Energy | 11,800 |
| Southwestern Energy Company | SWN | Oil & Gas E&P | Energy | 8,500 |
| Noble Energy Inc | NBL | Oil & Gas E&P | Energy | 8,000 |
| EOG Resources Inc | EOG | Oil & Gas E&P | Energy | 4,500 |
| APA Corporation | APA | Oil & Gas E&P | Energy | 4,004 |
| Devon Energy Corp | DVN | Oil & Gas E&P | Energy | 3,500 |