ProShares UltraShort Silver (ZSL) Exchange: NYSE ARCA
Data as of May 2, 2025
$31.02 ($1.04) 3.47%
ProShares UltraShort Silver - Daily Information
Click for more stock information on ProShares UltraShort Silver.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $31.22 |
| Previous Close | $31.02 |
| High | $31.47 |
| Low | $30.77 |
| Adjusted Open | $31.22 |
| Previous Adjusted Close | $31.02 |
| Adjusted High | $31.47 |
| Adjusted Low | $30.77 |
About ProShares UltraShort Silver (ZSL)
ProShares UltraShort Silver (the Fund) seeks daily investment results that correspond to twice (200%) the inverse (opposite) of the daily performance of silver bullion as measured by the United States dollar fixing price for delivery in London. The Fund will not directly or physically hold the underlying silver, but instead will seek exposure to silver through the use of financial instruments, whose value is based on the underlying price of silver to pursue their investment objective. The benchmark price of silver will be the United States dollar price of silver bullion as measured by the London fixing price per troy ounce of unallocated silver bullion for delivery in London through a member of the London Bullion Market Association (LBMA) authorized to effect such delivery. The Fund's investment advisor is ProShare Advisors LLC.
Invest in ProShares UltraShort Silver (ZSL)
Historical Stock Data for ProShares UltraShort Silver (ZSL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | $31.22 | $31.47 | $30.77 | $31.02 | $31.02 | 344,626 |
| 2025-04-24 | $30.42 | $30.70 | $29.90 | $29.98 | $29.98 | 341,414 |
| 2025-04-23 | $31.51 | $31.67 | $29.79 | $29.93 | $29.93 | 906,119 |
| 2025-04-22 | $31.57 | $32.05 | $30.77 | $32.05 | $32.05 | 702,014 |
| 2025-04-21 | $31.19 | $32.17 | $31.10 | $31.67 | $31.67 | 566,064 |
| 2025-04-17 | $32.07 | $32.75 | $31.69 | $32.07 | $32.07 | 469,751 |
| 2025-04-16 | $31.44 | $31.74 | $31.08 | $31.58 | $31.58 | 402,411 |
| 2025-04-15 | $32.60 | $32.95 | $32.39 | $32.46 | $32.46 | 247,762 |
| 2025-04-14 | $33.30 | $33.75 | $32.40 | $32.60 | $32.60 | 457,412 |
| 2025-04-11 | $34.09 | $34.35 | $32.62 | $33.03 | $33.03 | 691,681 |
| 2025-04-10 | $35.70 | $36.55 | $35.00 | $35.33 | $35.33 | 361,057 |
| 2025-04-09 | $37.04 | $37.51 | $35.28 | $35.74 | $35.74 | 513,216 |
| 2025-04-08 | $36.92 | $39.00 | $36.53 | $38.50 | $38.50 | 419,053 |
| 2025-04-07 | $37.78 | $39.03 | $36.09 | $38.37 | $38.37 | 567,647 |
| 2025-04-04 | $36.68 | $40.13 | $36.60 | $38.47 | $38.47 | 1,169,571 |
| 2025-04-03 | $34.02 | $34.59 | $33.11 | $34.49 | $34.49 | 981,489 |
| 2025-04-02 | $29.69 | $29.84 | $29.12 | $29.59 | $29.59 | 494,841 |
| 2025-04-01 | $29.48 | $30.35 | $29.42 | $30.01 | $30.01 | 327,082 |
| 2025-03-31 | $29.79 | $30.36 | $29.28 | $29.33 | $29.33 | 479,637 |
| 2025-03-28 | $28.44 | $29.51 | $28.29 | $29.32 | $29.32 | 722,887 |
| 2025-03-27 | $29.76 | $29.91 | $28.30 | $28.41 | $28.41 | 684,147 |
| 2025-03-26 | $30.20 | $30.63 | $30.06 | $30.55 | $30.55 | 264,379 |
| 2025-03-25 | $30.50 | $30.55 | $30.09 | $30.41 | $30.41 | 399,588 |
| 2025-03-24 | $31.34 | $31.90 | $31.20 | $31.74 | $31.74 | 230,781 |
| 2025-03-21 | $31.22 | $32.29 | $31.22 | $31.70 | $31.70 | 354,745 |
| 2025-03-20 | $31.08 | $31.14 | $30.63 | $30.69 | $30.69 | 308,510 |
| 2025-03-19 | $30.15 | $30.56 | $29.73 | $30.04 | $30.04 | 495,169 |
| 2025-03-18 | $29.28 | $29.86 | $29.24 | $29.70 | $29.70 | 202,042 |
| 2025-03-17 | $30.89 | $30.89 | $30.11 | $30.11 | $30.11 | 143,434 |
| 2025-03-14 | $29.60 | $30.59 | $29.60 | $30.31 | $30.31 | 254,868 |
| 2025-03-13 | $31.40 | $31.50 | $29.62 | $30.15 | $30.15 | 588,884 |
| 2025-03-12 | $31.86 | $31.91 | $31.24 | $31.50 | $31.50 | 373,547 |
| 2025-03-11 | $32.91 | $32.91 | $31.93 | $32.06 | $32.06 | 404,673 |
| 2025-03-10 | $33.04 | $34.30 | $32.99 | $34.13 | $34.13 | 213,760 |
| 2025-03-07 | $33.20 | $33.67 | $32.56 | $32.96 | $32.96 | 250,034 |
| 2025-03-06 | $32.86 | $32.87 | $32.18 | $32.52 | $32.52 | 180,078 |
| 2025-03-05 | $33.60 | $33.62 | $32.27 | $32.31 | $32.31 | 341,085 |
| 2025-03-04 | $33.95 | $34.89 | $33.62 | $33.94 | $33.94 | 390,918 |
| 2025-03-03 | $34.35 | $34.92 | $33.95 | $34.62 | $34.62 | 356,208 |
| 2025-02-28 | $36.14 | $36.47 | $35.60 | $35.77 | $35.77 | 291,307 |
| 2025-02-27 | $34.24 | $35.60 | $34.22 | $35.57 | $35.57 | 262,130 |
| 2025-02-26 | $34.62 | $34.93 | $33.86 | $34.12 | $34.12 | 186,316 |
| 2025-02-25 | $33.51 | $35.33 | $33.36 | $34.59 | $34.59 | 470,944 |
| 2025-02-24 | $32.72 | $33.64 | $32.71 | $33.08 | $33.08 | 275,793 |
| 2025-02-21 | $31.68 | $32.70 | $31.68 | $32.68 | $32.68 | 350,228 |
| 2025-02-20 | $31.68 | $31.91 | $31.30 | $31.80 | $31.80 | 344,044 |
| 2025-02-19 | $32.22 | $32.75 | $32.04 | $32.21 | $32.21 | 265,007 |
| 2025-02-18 | $32.40 | $32.61 | $31.69 | $31.80 | $31.80 | 259,677 |
| 2025-02-14 | $30.65 | $33.36 | $30.56 | $33.18 | $33.18 | 778,232 |
| 2025-02-13 | $33.50 | $33.61 | $32.55 | $32.55 | $32.55 | 287,228 |
| 2025-02-12 | $33.46 | $33.74 | $32.82 | $33.15 | $33.15 | 549,261 |
| 2025-02-11 | $34.30 | $34.40 | $33.79 | $34.11 | $34.11 | 562,493 |
| 2025-02-10 | $33.61 | $33.82 | $33.18 | $33.61 | $33.61 | 555,695 |
| 2025-02-07 | $32.61 | $34.22 | $32.25 | $34.17 | $34.17 | 952,785 |
| 2025-02-06 | $33.53 | $34.25 | $33.17 | $33.18 | $33.18 | 739,055 |
| 2025-02-05 | $32.89 | $33.37 | $32.40 | $33.19 | $33.19 | 841,607 |
| 2025-02-04 | $33.10 | $33.23 | $32.19 | $32.80 | $32.80 | 698,858 |
| 2025-02-03 | $33.87 | $34.58 | $33.10 | $33.59 | $33.59 | 624,708 |
| 2025-01-31 | $33.25 | $34.44 | $33.09 | $34.21 | $34.21 | 954,277 |
| 2025-01-30 | $33.65 | $33.98 | $32.98 | $33.48 | $33.48 | 762,408 |
| 2025-01-29 | $36.03 | $36.47 | $35.26 | $35.95 | $35.95 | 709,594 |
| 2025-01-28 | $38.02 | $38.32 | $37.22 | $37.34 | $37.34 | 427,504 |
| 2025-01-27 | $38.12 | $39.45 | $37.54 | $38.22 | $38.22 | 722,748 |
| 2025-01-24 | $36.59 | $36.96 | $36.35 | $36.95 | $36.95 | 481,250 |
| 2025-01-23 | $38.15 | $38.45 | $37.50 | $37.56 | $37.56 | 676,945 |
| 2025-01-22 | $36.60 | $36.95 | $36.14 | $36.36 | $36.36 | 619,487 |
| 2025-01-21 | $36.54 | $36.62 | $35.95 | $36.09 | $36.09 | 480,706 |
| 2025-01-17 | $37.31 | $37.43 | $36.60 | $37.36 | $37.36 | 550,542 |
| 2025-01-16 | $35.45 | $35.93 | $35.23 | $35.74 | $35.74 | 558,469 |
| 2025-01-15 | $36.85 | $37.50 | $35.82 | $35.94 | $35.94 | 485,967 |
| 2025-01-14 | $39.56 | $39.56 | $38.50 | $38.62 | $38.62 | 111,074 |
| 2025-01-13 | $39.20 | $39.47 | $38.67 | $39.36 | $39.36 | 295,737 |
| 2025-01-10 | $35.80 | $37.10 | $35.50 | $36.98 | $36.98 | 481,113 |
| 2025-01-08 | $37.66 | $38.90 | $37.55 | $38.24 | $38.24 | 329,997 |
| 2025-01-07 | $37.70 | $38.73 | $37.59 | $38.50 | $38.50 | 230,265 |
| 2025-01-06 | $39.34 | $39.57 | $38.29 | $39.05 | $39.05 | 160,689 |
| 2025-01-03 | $39.38 | $40.16 | $39.22 | $40.00 | $40.00 | 79,793 |
| 2025-01-02 | $40.76 | $40.90 | $39.00 | $40.22 | $40.22 | 189,373 |
| 2024-12-31 | $42.49 | $42.50 | $41.88 | $42.00 | $42.00 | 63,162 |
| 2024-12-30 | $41.00 | $42.29 | $41.00 | $41.87 | $41.87 | 227,610 |
| 2024-12-27 | $40.26 | $40.60 | $39.85 | $40.40 | $40.40 | 136,452 |
| 2024-12-26 | $39.32 | $39.87 | $39.08 | $39.29 | $39.29 | 126,618 |
| 2024-12-24 | $39.64 | $39.93 | $39.54 | $39.61 | $39.61 | 27,699 |
| 2024-12-23 | $40.07 | $40.35 | $38.50 | $39.77 | $39.77 | 166,253 |
| 2024-12-20 | $41.45 | $41.45 | $39.68 | $40.10 | $40.10 | 149,932 |
| 2024-12-19 | $41.51 | $42.66 | $41.38 | $41.61 | $41.61 | 383,591 |
| 2024-12-18 | $38.59 | $40.91 | $38.48 | $40.73 | $40.73 | 354,577 |
| 2024-12-17 | $38.35 | $38.92 | $37.96 | $38.14 | $38.14 | 141,384 |
| 2024-12-16 | $37.90 | $38.04 | $37.67 | $37.92 | $37.92 | 94,559 |
| 2024-12-13 | $37.98 | $38.54 | $37.36 | $38.16 | $38.16 | 380,419 |
| 2024-12-12 | $35.38 | $36.83 | $35.38 | $36.74 | $36.74 | 433,701 |
| 2024-12-11 | $34.46 | $34.60 | $33.50 | $34.27 | $34.27 | 263,500 |
| 2024-12-10 | $34.38 | $34.72 | $34.18 | $34.69 | $34.69 | 193,890 |
| 2024-12-09 | $34.17 | $35.03 | $33.80 | $34.95 | $34.95 | 390,930 |
| 2024-12-06 | $37.01 | $37.59 | $36.54 | $37.17 | $37.17 | 289,201 |
| 2024-12-05 | $36.47 | $37.12 | $36.32 | $36.36 | $36.36 | 204,598 |
| 2024-12-04 | $36.60 | $36.70 | $35.85 | $36.44 | $36.44 | 187,376 |
| 2024-12-03 | $37.30 | $37.95 | $37.02 | $37.20 | $37.20 | 159,325 |
| 2024-12-02 | $38.40 | $39.02 | $36.91 | $38.54 | $38.54 | 196,477 |
| 2024-11-29 | $37.89 | $38.45 | $37.89 | $38.20 | $38.20 | 128,255 |
| 2024-11-27 | $38.74 | $39.91 | $38.49 | $39.42 | $39.42 | 159,457 |
| 2024-11-26 | $38.50 | $39.07 | $37.26 | $38.60 | $38.60 | 61,942 |
| 2024-11-25 | $38.81 | $39.65 | $38.77 | $39.05 | $39.05 | 202,139 |
| 2024-11-22 | $37.45 | $37.59 | $36.68 | $36.85 | $36.85 | 158,651 |
| 2024-11-21 | $37.42 | $38.26 | $37.35 | $37.89 | $37.89 | 210,201 |
| 2024-11-20 | $37.06 | $37.93 | $36.93 | $37.75 | $37.75 | 73,231 |
| 2024-11-19 | $36.95 | $37.27 | $36.70 | $36.76 | $36.76 | 106,384 |
| 2024-11-18 | $37.69 | $37.69 | $36.74 | $37.03 | $37.03 | 221,473 |
| 2024-11-15 | $38.04 | $39.50 | $38.02 | $39.40 | $39.40 | 162,014 |
| 2024-11-14 | $39.31 | $39.44 | $38.35 | $38.65 | $38.65 | 270,805 |
| 2024-11-13 | $37.45 | $39.20 | $37.39 | $39.20 | $39.20 | 288,995 |
| 2024-11-12 | $38.12 | $38.66 | $37.78 | $37.95 | $37.95 | 142,178 |
| 2024-11-11 | $38.25 | $38.83 | $38.08 | $38.17 | $38.17 | 259,171 |
| 2024-11-08 | $35.81 | $36.99 | $35.56 | $36.85 | $36.85 | 333,110 |
| 2024-11-07 | $35.75 | $36.14 | $34.27 | $35.26 | $35.26 | 276,920 |
| 2024-11-06 | $9.37 | $9.45 | $9.15 | $9.26 | $9.26 | 2,239,148 |
| 2024-11-05 | $8.41 | $8.54 | $8.37 | $8.52 | $8.52 | 1,809,398 |
| 2024-11-04 | $8.49 | $8.69 | $8.44 | $8.58 | $8.58 | 1,914,548 |
| 2024-11-01 | $8.32 | $8.66 | $8.27 | $8.63 | $8.63 | 2,803,533 |
| 2024-10-31 | $8.20 | $8.56 | $8.19 | $8.47 | $8.47 | 2,620,883 |
| 2024-10-30 | $7.99 | $8.13 | $7.87 | $7.97 | $7.97 | 1,636,446 |
| 2024-10-29 | $7.78 | $7.83 | $7.60 | $7.66 | $7.66 | 1,079,372 |
| 2024-10-28 | $8.03 | $8.07 | $7.86 | $8.02 | $8.02 | 1,268,420 |
| 2024-10-25 | $8.09 | $8.14 | $7.84 | $8.05 | $8.05 | 1,429,563 |
| 2024-10-24 | $7.76 | $8.22 | $7.74 | $8.01 | $8.01 | 2,204,969 |
| 2024-10-23 | $7.81 | $8.11 | $7.81 | $8.00 | $8.00 | 2,343,526 |
| 2024-10-22 | $7.68 | $7.77 | $7.49 | $7.53 | $7.53 | 2,633,539 |
| 2024-10-21 | $7.81 | $8.15 | $7.76 | $7.97 | $7.97 | 1,575,064 |
| 2024-10-18 | $8.80 | $8.82 | $8.05 | $8.10 | $8.10 | 3,445,762 |
| 2024-10-17 | $9.15 | $9.38 | $8.97 | $9.18 | $9.18 | 904,045 |
| 2024-10-16 | $9.00 | $9.23 | $8.87 | $9.15 | $9.15 | 1,211,691 |
| 2024-10-15 | $9.40 | $9.47 | $9.16 | $9.28 | $9.28 | 822,262 |
| 2024-10-14 | $9.47 | $9.55 | $9.27 | $9.41 | $9.41 | 677,722 |
| 2024-10-11 | $9.37 | $9.37 | $9.19 | $9.25 | $9.25 | 978,535 |
| 2024-10-10 | $9.78 | $9.82 | $9.46 | $9.51 | $9.51 | 1,674,422 |
| 2024-10-09 | $10.03 | $10.08 | $9.77 | $9.87 | $9.87 | 1,159,533 |
| 2024-10-08 | $9.52 | $10.11 | $9.45 | $9.76 | $9.76 | 2,433,899 |
| 2024-10-07 | $9.15 | $9.32 | $9.10 | $9.19 | $9.19 | 1,726,810 |
| 2024-10-04 | $9.00 | $9.15 | $8.50 | $8.94 | $8.94 | 4,800,109 |
| 2024-10-03 | $9.21 | $9.26 | $8.90 | $9.00 | $9.00 | 3,573,892 |
| 2024-10-02 | $9.07 | $9.33 | $8.83 | $9.12 | $9.12 | 3,235,794 |
| 2024-10-01 | $9.28 | $9.43 | $9.09 | $9.40 | $9.40 | 3,450,452 |
| 2024-09-30 | $9.46 | $9.68 | $9.44 | $9.53 | $9.53 | 2,076,320 |
| 2024-09-27 | $8.94 | $9.40 | $8.86 | $9.23 | $9.23 | 3,030,104 |
| 2024-09-26 | $8.95 | $9.17 | $8.86 | $8.99 | $8.99 | 2,513,364 |
| 2024-09-25 | $9.09 | $9.27 | $8.90 | $9.11 | $9.11 | 2,592,443 |
| 2024-09-24 | $9.68 | $9.74 | $8.87 | $8.90 | $8.90 | 3,462,965 |
| 2024-09-23 | $9.70 | $9.89 | $9.66 | $9.87 | $9.87 | 2,429,631 |
| 2024-09-20 | $9.57 | $9.72 | $9.46 | $9.59 | $9.59 | 3,024,978 |
| 2024-09-19 | $9.67 | $9.91 | $9.58 | $9.77 | $9.77 | 2,465,059 |
| 2024-09-18 | $9.89 | $10.51 | $9.50 | $10.41 | $10.41 | 3,223,272 |
| 2024-09-17 | $9.84 | $9.97 | $9.67 | $9.86 | $9.86 | 1,796,712 |
| 2024-09-16 | $9.67 | $9.91 | $9.64 | $9.79 | $9.79 | 1,820,052 |
| 2024-09-13 | $9.97 | $10.03 | $9.69 | $9.83 | $9.83 | 5,385,648 |
| 2024-09-12 | $10.96 | $11.01 | $10.41 | $10.41 | $10.41 | 2,398,613 |
| 2024-09-11 | $11.46 | $11.88 | $11.34 | $11.41 | $11.41 | 1,631,208 |
| 2024-09-10 | $11.55 | $11.89 | $11.55 | $11.57 | $11.57 | 1,233,410 |
| 2024-09-09 | $11.77 | $11.89 | $11.62 | $11.64 | $11.64 | 1,100,853 |
| 2024-09-06 | $11.33 | $12.19 | $11.27 | $11.99 | $11.99 | 3,180,140 |
| 2024-09-05 | $11.19 | $11.42 | $10.98 | $11.33 | $11.33 | 1,414,144 |
| 2024-09-04 | $11.90 | $11.93 | $11.66 | $11.83 | $11.83 | 1,136,965 |
| 2024-09-03 | $11.73 | $12.19 | $11.70 | $11.94 | $11.94 | 1,635,892 |
| 2024-08-30 | $10.98 | $11.39 | $10.89 | $11.27 | $11.27 | 2,589,907 |
| 2024-08-29 | $10.96 | $11.03 | $10.69 | $10.87 | $10.87 | 1,092,922 |
| 2024-08-28 | $10.85 | $11.09 | $10.84 | $10.98 | $10.98 | 1,229,470 |
| 2024-08-27 | $10.55 | $10.65 | $10.37 | $10.44 | $10.44 | 1,139,225 |
| 2024-08-26 | $10.40 | $10.62 | $10.39 | $10.47 | $10.47 | 1,108,182 |
| 2024-08-23 | $10.99 | $11.05 | $10.51 | $10.55 | $10.55 | 2,181,994 |
| 2024-08-22 | $10.81 | $11.35 | $10.81 | $11.25 | $11.25 | 1,550,957 |
| 2024-08-21 | $10.82 | $11.02 | $10.64 | $10.78 | $10.78 | 1,154,071 |
| 2024-08-20 | $10.49 | $10.95 | $10.44 | $10.85 | $10.85 | 1,745,984 |
| 2024-08-19 | $11.19 | $11.25 | $10.81 | $10.87 | $10.87 | 1,110,683 |
| 2024-08-16 | $11.71 | $11.80 | $11.19 | $11.19 | $11.19 | 2,998,330 |
| 2024-08-15 | $11.78 | $12.10 | $11.55 | $11.69 | $11.69 | 2,219,651 |
| 2024-08-14 | $12.32 | $12.77 | $12.19 | $12.48 | $12.48 | 815,442 |
| 2024-08-13 | $12.39 | $12.48 | $12.17 | $12.19 | $12.19 | 595,349 |
| 2024-08-12 | $12.23 | $12.49 | $12.02 | $12.10 | $12.10 | 2,241,572 |
| 2024-08-09 | $12.48 | $12.71 | $12.35 | $12.59 | $12.59 | 734,816 |
| 2024-08-08 | $12.90 | $12.98 | $12.39 | $12.56 | $12.56 | 1,121,037 |
| 2024-08-07 | $12.94 | $13.37 | $12.84 | $13.29 | $13.29 | 1,486,198 |
| 2024-08-06 | $13.07 | $13.13 | $12.71 | $12.96 | $12.96 | 1,452,207 |
| 2024-08-05 | $12.94 | $13.03 | $12.59 | $12.74 | $12.74 | 2,211,859 |
| 2024-08-02 | $11.31 | $12.14 | $11.24 | $11.65 | $11.65 | 1,688,997 |
| 2024-08-01 | $11.23 | $11.91 | $11.20 | $11.64 | $11.64 | 1,814,702 |
| 2024-07-31 | $11.47 | $11.58 | $11.22 | $11.31 | $11.31 | 1,191,350 |
| 2024-07-30 | $12.11 | $12.26 | $11.73 | $11.83 | $11.83 | 1,316,436 |
| 2024-07-29 | $12.11 | $12.70 | $12.11 | $12.21 | $12.21 | 853,266 |
| 2024-07-26 | $12.26 | $12.43 | $12.14 | $12.18 | $12.18 | 687,377 |
| 2024-07-25 | $12.39 | $12.44 | $12.14 | $12.25 | $12.25 | 1,495,366 |
| 2024-07-24 | $11.10 | $11.39 | $10.99 | $11.39 | $11.39 | 716,227 |
| 2024-07-23 | $11.29 | $11.37 | $11.15 | $11.17 | $11.17 | 854,864 |
| 2024-07-22 | $11.33 | $11.46 | $11.17 | $11.19 | $11.19 | 938,447 |
| 2024-07-19 | $11.38 | $11.40 | $11.10 | $11.15 | $11.15 | 1,598,238 |
| 2024-07-18 | $10.33 | $10.78 | $10.29 | $10.75 | $10.75 | 1,821,188 |
| 2024-07-17 | $10.00 | $10.55 | $9.91 | $10.39 | $10.39 | 3,804,464 |
| 2024-07-16 | $10.14 | $10.18 | $9.69 | $9.75 | $9.75 | 1,450,644 |
| 2024-07-15 | $10.12 | $10.25 | $9.89 | $10.16 | $10.16 | 1,456,935 |
| 2024-07-12 | $10.15 | $10.18 | $9.94 | $10.08 | $10.08 | 1,223,412 |
| 2024-07-11 | $9.64 | $9.83 | $9.51 | $9.67 | $9.67 | 1,481,620 |
| 2024-07-10 | $9.95 | $10.18 | $9.83 | $10.07 | $10.07 | 926,739 |
| 2024-07-09 | $9.93 | $10.26 | $9.85 | $10.07 | $10.07 | 1,380,234 |
| 2024-07-08 | $9.90 | $10.30 | $9.81 | $10.07 | $10.07 | 1,492,592 |
| 2024-07-05 | $10.07 | $10.12 | $9.64 | $9.80 | $9.80 | 2,930,480 |
| 2024-07-03 | $10.42 | $10.43 | $10.16 | $10.30 | $10.30 | 868,445 |
| 2024-07-02 | $11.11 | $11.18 | $10.80 | $11.00 | $11.00 | 689,899 |
| 2024-07-01 | $11.23 | $11.31 | $11.05 | $11.12 | $11.12 | 622,036 |
| 2024-06-28 | $11.07 | $11.36 | $11.06 | $11.33 | $11.33 | 783,893 |
| 2024-06-27 | $11.34 | $11.53 | $11.25 | $11.46 | $11.46 | 579,190 |
| 2024-06-26 | $11.68 | $11.74 | $11.43 | $11.57 | $11.57 | 878,802 |
| 2024-06-25 | $11.16 | $11.52 | $11.14 | $11.46 | $11.46 | 1,425,568 |
| 2024-06-24 | $10.90 | $11.05 | $10.86 | $10.97 | $10.97 | 471,273 |
| 2024-06-21 | $10.55 | $11.02 | $10.55 | $10.97 | $10.97 | 1,115,781 |
| 2024-06-20 | $10.64 | $10.72 | $10.14 | $10.22 | $10.22 | 1,360,653 |
| 2024-06-18 | $11.33 | $11.33 | $11.05 | $11.07 | $11.07 | 530,361 |
| 2024-06-17 | $11.12 | $11.41 | $11.10 | $11.12 | $11.12 | 724,634 |
| 2024-06-14 | $11.37 | $11.47 | $11.03 | $11.04 | $11.04 | 902,693 |
| 2024-06-13 | $11.22 | $11.71 | $11.13 | $11.53 | $11.53 | 1,324,679 |
| 2024-06-12 | $10.67 | $11.12 | $10.64 | $11.04 | $11.04 | 1,664,134 |
| 2024-06-11 | $11.35 | $11.49 | $11.30 | $11.39 | $11.39 | 1,041,454 |
| 2024-06-10 | $11.08 | $11.26 | $10.95 | $11.02 | $11.02 | 1,099,126 |
| 2024-06-07 | $10.98 | $11.47 | $10.97 | $11.42 | $11.42 | 2,992,115 |
| 2024-06-06 | $10.64 | $10.76 | $10.00 | $10.07 | $10.07 | 1,812,744 |
| 2024-06-05 | $11.21 | $11.40 | $10.94 | $10.99 | $10.99 | 1,419,441 |
| 2024-06-04 | $11.09 | $11.44 | $11.09 | $11.30 | $11.30 | 2,515,142 |
| 2024-06-03 | $10.68 | $10.88 | $10.40 | $10.63 | $10.63 | 1,624,192 |
| 2024-05-31 | $10.04 | $10.87 | $9.97 | $10.75 | $10.75 | 4,460,668 |
| 2024-05-30 | $10.00 | $10.33 | $9.83 | $10.26 | $10.26 | 2,782,149 |
| 2024-05-29 | $9.82 | $9.89 | $9.56 | $9.74 | $9.74 | 1,790,514 |
| 2024-05-28 | $9.67 | $10.16 | $9.62 | $9.69 | $9.69 | 2,259,933 |
| 2024-05-24 | $10.72 | $10.99 | $10.69 | $10.88 | $10.88 | 864,039 |
| 2024-05-23 | $10.61 | $11.09 | $10.50 | $11.04 | $11.04 | 2,505,772 |
| 2024-05-22 | $9.94 | $10.61 | $9.94 | $10.53 | $10.53 | 3,443,371 |
| 2024-05-21 | $9.93 | $10.09 | $9.64 | $9.78 | $9.78 | 2,112,346 |
| 2024-05-20 | $10.04 | $10.43 | $9.63 | $9.96 | $9.96 | 2,271,034 |
| 2024-05-17 | $10.90 | $11.14 | $10.14 | $10.14 | $10.14 | 3,011,339 |
| 2024-05-16 | $11.65 | $11.80 | $11.49 | $11.58 | $11.58 | 1,141,504 |
| 2024-05-15 | $11.99 | $12.50 | $11.46 | $11.49 | $11.49 | 2,055,036 |
| 2024-05-14 | $12.58 | $12.72 | $12.32 | $12.45 | $12.45 | 803,302 |
| 2024-05-13 | $12.73 | $12.92 | $12.66 | $12.75 | $12.75 | 653,493 |
| 2024-05-10 | $12.60 | $12.95 | $12.53 | $12.79 | $12.79 | 832,132 |
| 2024-05-09 | $13.32 | $13.32 | $12.71 | $12.72 | $12.72 | 977,099 |
| 2024-05-08 | $13.77 | $13.82 | $13.50 | $13.68 | $13.68 | 1,026,277 |
| 2024-05-07 | $13.57 | $13.75 | $13.52 | $13.69 | $13.69 | 1,167,226 |
| 2024-05-06 | $13.65 | $13.80 | $13.49 | $13.55 | $13.55 | 1,074,990 |
| 2024-05-03 | $14.53 | $14.96 | $14.49 | $14.55 | $14.55 | 903,653 |
| 2024-05-02 | $14.90 | $14.90 | $14.26 | $14.38 | $14.38 | 983,912 |
| 2024-05-01 | $14.58 | $14.66 | $14.01 | $14.46 | $14.46 | 1,301,028 |
| 2024-04-30 | $14.50 | $14.75 | $14.37 | $14.74 | $14.74 | 1,448,188 |
| 2024-04-29 | $13.81 | $14.01 | $13.58 | $13.85 | $13.85 | 968,160 |
| 2024-04-26 | $13.44 | $13.93 | $13.42 | $13.78 | $13.78 | 1,305,130 |
| 2024-04-25 | $13.81 | $13.88 | $13.43 | $13.58 | $13.58 | 1,533,632 |
| 2024-04-24 | $13.76 | $13.88 | $13.61 | $13.76 | $13.76 | 764,162 |
| 2024-04-23 | $14.02 | $14.04 | $13.61 | $13.68 | $13.68 | 1,314,171 |
| 2024-04-22 | $13.69 | $13.86 | $13.48 | $13.73 | $13.73 | 2,194,275 |
| 2024-04-19 | $12.81 | $12.83 | $12.40 | $12.50 | $12.50 | 1,906,448 |
| 2024-04-18 | $12.60 | $12.97 | $12.55 | $12.84 | $12.84 | 2,269,631 |
| 2024-04-17 | $12.58 | $12.99 | $12.37 | $12.84 | $12.84 | 2,420,157 |
| 2024-04-16 | $12.65 | $13.13 | $12.65 | $12.90 | $12.90 | 2,376,405 |
| 2024-04-15 | $12.50 | $13.02 | $12.31 | $12.32 | $12.32 | 2,092,359 |
| 2024-04-12 | $11.87 | $13.17 | $11.44 | $13.08 | $13.08 | 3,843,800 |
| 2024-04-11 | $13.00 | $13.31 | $12.66 | $12.67 | $12.67 | 1,401,984 |
| 2024-04-10 | $13.37 | $13.53 | $12.59 | $13.24 | $13.24 | 1,983,712 |
| 2024-04-09 | $12.93 | $13.45 | $12.77 | $12.96 | $12.96 | 1,672,699 |
| 2024-04-08 | $13.36 | $13.84 | $13.20 | $13.29 | $13.29 | 958,716 |
| 2024-04-05 | $14.32 | $14.40 | $13.58 | $13.70 | $13.70 | 1,377,641 |
| 2024-04-04 | $14.21 | $14.40 | $13.78 | $14.27 | $14.27 | 1,517,844 |
| 2024-04-03 | $14.60 | $14.71 | $13.99 | $14.01 | $14.01 | 1,871,392 |
| 2024-04-02 | $15.85 | $15.99 | $15.12 | $15.18 | $15.18 | 1,405,413 |
| 2024-04-01 | $16.04 | $16.89 | $16.04 | $16.55 | $16.55 | 503,070 |
| 2024-03-28 | $17.15 | $17.21 | $16.64 | $16.71 | $16.71 | 495,297 |
| 2024-03-27 | $17.32 | $17.32 | $17.00 | $17.05 | $17.05 | 369,549 |
| 2024-03-26 | $16.86 | $17.37 | $16.86 | $17.30 | $17.30 | 527,257 |
| 2024-03-25 | $16.87 | $16.96 | $16.68 | $16.92 | $16.92 | 425,344 |
| 2024-03-22 | $16.80 | $16.98 | $16.57 | $16.93 | $16.93 | 558,163 |
| 2024-03-21 | $16.05 | $16.94 | $16.05 | $16.80 | $16.80 | 977,094 |
| 2024-03-20 | $16.63 | $16.69 | $15.62 | $15.80 | $15.80 | 1,027,333 |
| 2024-03-19 | $16.52 | $16.81 | $16.48 | $16.58 | $16.58 | 473,803 |
| 2024-03-18 | $16.09 | $16.45 | $16.06 | $16.38 | $16.38 | 515,184 |
| 2024-03-15 | $16.13 | $16.34 | $15.85 | $16.18 | $16.18 | 791,278 |
| 2024-03-14 | $16.37 | $16.77 | $16.33 | $16.63 | $16.63 | 538,126 |
| 2024-03-13 | $17.25 | $17.38 | $16.43 | $16.52 | $16.52 | 615,622 |
| 2024-03-12 | $17.53 | $17.84 | $17.45 | $17.68 | $17.68 | 567,441 |
| 2024-03-11 | $17.26 | $17.43 | $17.13 | $17.24 | $17.24 | 328,892 |
| 2024-03-08 | $17.42 | $17.61 | $17.12 | $17.48 | $17.48 | 769,423 |
| 2024-03-07 | $17.54 | $17.58 | $17.13 | $17.38 | $17.38 | 545,235 |
| 2024-03-06 | $18.01 | $18.02 | $17.42 | $17.60 | $17.60 | 526,304 |
| 2024-03-05 | $17.88 | $18.39 | $17.70 | $18.39 | $18.39 | 545,728 |
| 2024-03-04 | $18.83 | $18.86 | $17.98 | $18.02 | $18.02 | 668,469 |
| 2024-03-01 | $20.03 | $20.30 | $19.06 | $19.23 | $19.23 | 497,061 |
| 2024-02-29 | $20.08 | $20.35 | $20.02 | $20.10 | $20.10 | 338,151 |
| 2024-02-28 | $20.56 | $20.67 | $20.47 | $20.48 | $20.48 | 222,809 |
| 2024-02-27 | $20.14 | $20.56 | $20.10 | $20.45 | $20.45 | 210,118 |
| 2024-02-26 | $20.35 | $20.49 | $20.23 | $20.36 | $20.36 | 526,449 |
| 2024-02-23 | $19.96 | $20.18 | $19.52 | $19.59 | $19.59 | 447,633 |
| 2024-02-22 | $19.73 | $19.96 | $19.51 | $19.95 | $19.95 | 358,321 |
| 2024-02-21 | $19.41 | $19.89 | $19.25 | $19.66 | $19.66 | 411,093 |
| 2024-02-20 | $19.25 | $19.51 | $19.24 | $19.46 | $19.46 | 424,124 |
| 2024-02-16 | $19.49 | $19.77 | $18.68 | $18.83 | $18.83 | 1,331,463 |
| 2024-02-15 | $19.91 | $19.92 | $19.44 | $19.67 | $19.67 | 725,092 |
| 2024-02-14 | $21.13 | $21.20 | $20.50 | $20.70 | $20.70 | 544,566 |
| 2024-02-13 | $20.75 | $21.39 | $20.75 | $21.25 | $21.25 | 795,888 |
| 2024-02-12 | $20.36 | $20.43 | $19.96 | $20.11 | $20.11 | 471,266 |
| 2024-02-09 | $20.53 | $20.69 | $20.20 | $20.25 | $20.25 | 651,471 |
| 2024-02-08 | $20.73 | $20.87 | $20.18 | $20.29 | $20.29 | 356,439 |
| 2024-02-07 | $20.73 | $20.97 | $20.53 | $20.97 | $20.97 | 315,903 |
| 2024-02-06 | $20.76 | $20.82 | $20.44 | $20.55 | $20.55 | 322,166 |
| 2024-02-05 | $20.75 | $20.84 | $20.53 | $20.70 | $20.70 | 419,344 |
| 2024-02-02 | $20.37 | $20.55 | $20.02 | $20.12 | $20.12 | 862,682 |
| 2024-02-01 | $19.73 | $19.85 | $19.11 | $19.22 | $19.22 | 805,948 |
| 2024-01-31 | $19.23 | $19.90 | $18.98 | $19.79 | $19.79 | 952,650 |
| 2024-01-30 | $19.07 | $19.60 | $19.00 | $19.23 | $19.23 | 535,614 |
| 2024-01-29 | $19.57 | $19.94 | $19.15 | $19.20 | $19.20 | 653,280 |
| 2024-01-26 | $19.96 | $20.06 | $19.76 | $19.87 | $19.87 | 681,599 |
| 2024-01-25 | $19.68 | $20.00 | $19.46 | $19.68 | $19.68 | 708,347 |
| 2024-01-24 | $19.61 | $20.17 | $19.59 | $20.10 | $20.10 | 3,325,734 |
| 2024-01-23 | $20.68 | $20.80 | $20.49 | $20.49 | $20.49 | 497,160 |
| 2024-01-22 | $21.38 | $21.45 | $20.79 | $21.20 | $21.20 | 523,600 |
| 2024-01-19 | $20.07 | $20.46 | $20.07 | $20.27 | $20.27 | 267,620 |
| 2024-01-18 | $20.47 | $20.52 | $19.94 | $19.97 | $19.97 | 539,806 |
| 2024-01-17 | $20.03 | $20.35 | $20.01 | $20.26 | $20.26 | 553,948 |
| 2024-01-16 | $19.33 | $19.73 | $19.31 | $19.63 | $19.63 | 490,701 |
| 2024-01-12 | $18.82 | $19.40 | $18.53 | $19.24 | $19.24 | 514,255 |
| 2024-01-11 | $19.72 | $20.46 | $19.52 | $19.98 | $19.98 | 560,611 |
| 2024-01-10 | $19.77 | $19.93 | $19.62 | $19.73 | $19.73 | 328,171 |
| 2024-01-09 | $19.20 | $19.69 | $19.17 | $19.62 | $19.62 | 478,099 |
| 2024-01-08 | $19.49 | $19.60 | $19.16 | $19.36 | $19.36 | 433,674 |
| 2024-01-05 | $19.34 | $19.52 | $18.53 | $19.22 | $19.22 | 751,186 |
| 2024-01-04 | $19.76 | $20.01 | $19.43 | $19.45 | $19.45 | 757,210 |
| 2024-01-03 | $19.47 | $19.73 | $19.00 | $19.44 | $19.44 | 788,839 |
| 2024-01-02 | $18.06 | $18.47 | $17.87 | $18.45 | $18.45 | 629,226 |
| 2023-12-29 | $18.49 | $18.59 | $17.94 | $18.24 | $18.24 | 647,020 |
| 2023-12-28 | $17.60 | $17.93 | $17.48 | $17.90 | $17.90 | 661,930 |
| 2023-12-27 | $17.71 | $17.71 | $17.22 | $17.46 | $17.46 | 669,042 |
| 2023-12-26 | $17.50 | $17.78 | $17.49 | $17.49 | $17.49 | 349,303 |
| 2023-12-22 | $17.16 | $17.74 | $16.98 | $17.66 | $17.66 | 2,715,370 |
| 2023-12-21 | $17.35 | $17.50 | $17.14 | $17.30 | $17.30 | 750,545 |
| 2023-12-20 | $17.36 | $17.70 | $17.29 | $17.69 | $17.69 | 496,370 |
| 2023-12-19 | $17.92 | $17.98 | $17.59 | $17.76 | $17.76 | 516,285 |
| 2023-12-18 | $18.00 | $18.34 | $18.00 | $18.13 | $18.13 | 1,098,315 |
| 2023-12-15 | $17.85 | $18.21 | $17.79 | $18.11 | $18.11 | 572,772 |
| 2023-12-14 | $17.83 | $17.83 | $17.48 | $17.59 | $17.59 | 2,267,669 |
| 2023-12-13 | $20.25 | $20.53 | $18.24 | $18.26 | $18.26 | 2,261,959 |
| 2023-12-12 | $19.84 | $20.20 | $19.84 | $20.07 | $20.07 | 553,148 |
| 2023-12-11 | $19.85 | $20.12 | $19.80 | $19.93 | $19.93 | 615,743 |
| 2023-12-08 | $19.13 | $19.73 | $18.81 | $19.61 | $19.61 | 1,082,934 |
| 2023-12-07 | $18.23 | $18.71 | $18.21 | $18.39 | $18.39 | 573,568 |
| 2023-12-06 | $17.74 | $18.26 | $17.72 | $18.17 | $18.17 | 1,749,090 |
| 2023-12-05 | $17.52 | $18.07 | $17.44 | $17.84 | $17.84 | 1,173,355 |
| 2023-12-04 | $16.85 | $17.41 | $16.65 | $17.27 | $17.27 | 2,988,544 |
| 2023-12-01 | $16.38 | $16.80 | $15.99 | $16.08 | $16.08 | 2,462,217 |
| 2023-11-30 | $16.56 | $16.72 | $16.31 | $16.34 | $16.34 | 733,081 |
| 2023-11-29 | $16.58 | $16.77 | $16.31 | $16.69 | $16.69 | 790,622 |
| 2023-11-28 | $17.00 | $17.13 | $16.64 | $16.64 | $16.64 | 678,642 |
| 2023-11-27 | $16.98 | $17.24 | $16.93 | $17.14 | $17.14 | 647,251 |
| 2023-11-24 | $18.07 | $18.07 | $17.60 | $17.63 | $17.63 | 529,947 |
| 2023-11-22 | $18.60 | $18.83 | $18.42 | $18.68 | $18.68 | 306,269 |
| 2023-11-21 | $18.28 | $18.51 | $18.07 | $18.44 | $18.44 | 433,790 |
| 2023-11-20 | $19.08 | $19.13 | $18.77 | $18.99 | $18.99 | 405,300 |
| 2023-11-17 | $18.41 | $18.62 | $18.34 | $18.52 | $18.52 | 364,924 |
| 2023-11-16 | $18.27 | $18.50 | $17.96 | $18.49 | $18.49 | 761,838 |
| 2023-11-15 | $19.19 | $19.40 | $18.91 | $19.02 | $19.02 | 425,956 |
| 2023-11-14 | $20.06 | $20.16 | $19.42 | $19.58 | $19.58 | 398,197 |
| 2023-11-13 | $21.62 | $21.77 | $20.98 | $21.07 | $21.07 | 334,969 |
| 2023-11-10 | $20.89 | $21.28 | $20.76 | $21.25 | $21.25 | 468,075 |
| 2023-11-09 | $20.44 | $20.64 | $19.82 | $20.53 | $20.53 | 400,077 |
| 2023-11-08 | $20.31 | $20.69 | $20.08 | $20.61 | $20.61 | 300,479 |
| 2023-11-07 | $20.50 | $20.77 | $20.44 | $20.49 | $20.49 | 258,073 |
| 2023-11-06 | $19.54 | $19.84 | $19.54 | $19.80 | $19.80 | 321,102 |
| 2023-11-03 | $19.90 | $20.00 | $19.30 | $19.52 | $19.52 | 491,943 |
| 2023-11-02 | $19.84 | $20.44 | $19.79 | $20.23 | $20.23 | 308,151 |
| 2023-11-01 | $20.28 | $20.62 | $19.78 | $20.05 | $20.05 | 608,218 |
| 2023-10-31 | $19.70 | $20.29 | $19.30 | $20.04 | $20.04 | 519,481 |
| 2023-10-30 | $18.82 | $19.52 | $18.78 | $19.27 | $19.27 | 383,740 |
| 2023-10-27 | $20.13 | $20.43 | $19.64 | $19.66 | $19.66 | 493,875 |
| 2023-10-26 | $20.15 | $20.82 | $20.04 | $20.26 | $20.26 | 471,802 |
| 2023-10-25 | $20.12 | $20.59 | $19.81 | $20.05 | $20.05 | 563,688 |
| 2023-10-24 | $20.11 | $20.23 | $19.80 | $19.92 | $19.92 | 498,282 |
| 2023-10-23 | $19.57 | $19.94 | $19.47 | $19.85 | $19.85 | 504,237 |
| 2023-10-20 | $19.64 | $19.64 | $18.58 | $19.20 | $19.20 | 1,056,537 |
| 2023-10-19 | $20.14 | $20.47 | $19.70 | $19.80 | $19.80 | 653,186 |
| 2023-10-18 | $19.55 | $20.37 | $19.30 | $20.03 | $20.03 | 586,422 |
| 2023-10-17 | $20.41 | $20.49 | $19.77 | $20.08 | $20.08 | 340,992 |
| 2023-10-16 | $20.53 | $20.64 | $20.32 | $20.56 | $20.56 | 146,521 |
| 2023-10-13 | $21.01 | $21.06 | $20.12 | $20.35 | $20.35 | 612,689 |
| 2023-10-12 | $21.69 | $22.33 | $21.49 | $22.22 | $22.22 | 329,416 |
| 2023-10-11 | $21.77 | $22.00 | $21.56 | $21.72 | $21.72 | 314,900 |
| 2023-10-10 | $22.22 | $22.41 | $22.00 | $22.16 | $22.16 | 331,205 |
| 2023-10-09 | $22.55 | $22.62 | $22.01 | $22.03 | $22.03 | 188,824 |
| 2023-10-06 | $22.98 | $23.98 | $22.57 | $22.73 | $22.73 | 457,146 |
| 2023-10-05 | $23.79 | $24.66 | $23.66 | $24.05 | $24.05 | 247,679 |
| 2023-10-04 | $23.55 | $24.66 | $23.55 | $23.83 | $23.83 | 302,163 |
| 2023-10-03 | $23.88 | $24.02 | $23.04 | $23.51 | $23.51 | 375,518 |
| 2023-10-02 | $22.92 | $23.56 | $22.82 | $23.53 | $23.53 | 585,972 |
| 2023-09-29 | $19.34 | $21.67 | $19.30 | $21.55 | $21.55 | 962,038 |
| 2023-09-28 | $20.89 | $21.14 | $20.51 | $20.70 | $20.70 | 397,675 |
| 2023-09-27 | $20.75 | $21.07 | $20.57 | $20.77 | $20.77 | 680,389 |
| 2023-09-26 | $20.16 | $20.25 | $19.87 | $20.24 | $20.24 | 320,141 |
| 2023-09-25 | $19.32 | $19.93 | $19.18 | $19.82 | $19.82 | 294,796 |
| 2023-09-22 | $18.97 | $19.12 | $18.81 | $19.10 | $19.10 | 190,663 |
| 2023-09-21 | $20.07 | $20.16 | $19.22 | $19.35 | $19.35 | 301,271 |
| 2023-09-20 | $19.58 | $19.58 | $19.00 | $19.49 | $19.49 | 413,594 |
| 2023-09-19 | $19.47 | $19.84 | $19.44 | $19.66 | $19.66 | 116,436 |
| 2023-09-18 | $19.75 | $20.08 | $19.59 | $19.59 | $19.59 | 154,091 |
| 2023-09-15 | $19.82 | $19.98 | $19.47 | $19.98 | $19.98 | 417,004 |
| 2023-09-14 | $21.00 | $21.27 | $20.46 | $20.70 | $20.70 | 295,419 |
| 2023-09-13 | $20.09 | $20.32 | $19.94 | $20.29 | $20.29 | 229,773 |
| 2023-09-12 | $20.15 | $20.24 | $19.77 | $19.88 | $19.88 | 233,137 |
| 2023-09-11 | $19.71 | $20.09 | $19.68 | $19.85 | $19.85 | 276,496 |
| 2023-09-08 | $20.07 | $20.28 | $19.76 | $20.16 | $20.16 | 279,116 |
| 2023-09-07 | $20.03 | $20.17 | $19.89 | $20.08 | $20.08 | 480,081 |
| 2023-09-06 | $19.82 | $19.94 | $19.39 | $19.69 | $19.69 | 335,352 |
| 2023-09-05 | $18.67 | $19.13 | $18.58 | $19.07 | $19.07 | 378,089 |
| 2023-09-01 | $17.37 | $18.12 | $17.24 | $18.10 | $18.10 | 576,081 |
| 2023-08-31 | $17.50 | $17.78 | $17.39 | $17.69 | $17.69 | 308,528 |
| 2023-08-30 | $17.00 | $17.45 | $16.87 | $17.42 | $17.42 | 573,072 |
| 2023-08-29 | $17.95 | $18.03 | $17.17 | $17.23 | $17.23 | 760,429 |
| 2023-08-28 | $18.22 | $18.25 | $17.83 | $18.00 | $18.00 | 246,995 |
| 2023-08-25 | $18.15 | $18.45 | $17.76 | $17.99 | $17.99 | 512,759 |
| 2023-08-24 | $18.05 | $18.24 | $17.85 | $18.14 | $18.14 | 297,026 |
| 2023-08-23 | $18.34 | $18.36 | $17.82 | $17.88 | $17.88 | 665,225 |
| 2023-08-22 | $19.57 | $19.71 | $19.34 | $19.36 | $19.36 | 996,539 |
| 2023-08-21 | $19.68 | $20.27 | $19.52 | $19.55 | $19.55 | 825,425 |
| 2023-08-18 | $20.60 | $20.71 | $20.41 | $20.52 | $20.52 | 588,377 |
| 2023-08-17 | $20.11 | $20.80 | $20.11 | $20.62 | $20.62 | 948,778 |
| 2023-08-16 | $20.79 | $21.19 | $20.59 | $21.19 | $21.19 | 292,389 |
| 2023-08-15 | $21.02 | $21.21 | $20.61 | $20.91 | $20.91 | 244,738 |
| 2023-08-14 | $20.88 | $21.20 | $20.65 | $20.80 | $20.80 | 328,506 |
| 2023-08-11 | $20.59 | $20.68 | $20.32 | $20.59 | $20.59 | 197,727 |
| 2023-08-10 | $20.50 | $20.69 | $20.04 | $20.54 | $20.54 | 1,231,800 |
| 2023-08-09 | $20.49 | $20.67 | $20.23 | $20.60 | $20.60 | 144,536 |
| 2023-08-08 | $20.48 | $20.60 | $20.24 | $20.42 | $20.42 | 301,933 |
| 2023-08-07 | $19.13 | $19.88 | $19.13 | $19.85 | $19.85 | 285,086 |
| 2023-08-04 | $18.95 | $19.10 | $18.69 | $19.02 | $19.02 | 543,817 |
| 2023-08-03 | $19.00 | $19.12 | $18.83 | $19.04 | $19.04 | 443,369 |
| 2023-08-02 | $18.07 | $18.88 | $18.03 | $18.80 | $18.80 | 543,061 |
| 2023-08-01 | $17.86 | $18.15 | $17.63 | $17.89 | $17.89 | 412,240 |
| 2023-07-31 | $17.60 | $17.61 | $17.14 | $17.30 | $17.30 | 335,617 |
| 2023-07-28 | $18.00 | $18.09 | $17.79 | $17.92 | $17.92 | 157,867 |
| 2023-07-27 | $17.59 | $18.28 | $17.59 | $18.20 | $18.20 | 825,997 |
| 2023-07-26 | $17.50 | $17.61 | $16.89 | $16.98 | $16.98 | 398,288 |
| 2023-07-25 | $17.49 | $17.65 | $17.28 | $17.41 | $17.41 | 275,619 |
| 2023-07-24 | $17.74 | $17.98 | $17.66 | $17.85 | $17.85 | 666,567 |
| 2023-07-21 | $17.34 | $17.49 | $17.26 | $17.47 | $17.47 | 699,935 |
| 2023-07-20 | $16.69 | $17.31 | $16.64 | $17.30 | $17.30 | 1,209,441 |
| 2023-07-19 | $16.80 | $16.91 | $16.57 | $16.69 | $16.69 | 1,622,705 |
| 2023-07-18 | $17.11 | $17.21 | $16.65 | $16.84 | $16.84 | 384,765 |
| 2023-07-17 | $17.28 | $17.44 | $17.08 | $17.10 | $17.10 | 323,976 |
| 2023-07-14 | $17.12 | $17.22 | $16.86 | $17.04 | $17.04 | 448,038 |
| 2023-07-13 | $17.60 | $17.71 | $17.13 | $17.15 | $17.15 | 571,140 |
| 2023-07-12 | $18.59 | $18.63 | $18.13 | $18.17 | $18.17 | 461,214 |
| 2023-07-11 | $19.85 | $20.08 | $19.75 | $19.93 | $19.93 | 269,731 |
| 2023-07-10 | $20.21 | $20.24 | $19.84 | $19.89 | $19.89 | 232,323 |
| 2023-07-07 | $20.50 | $20.50 | $19.85 | $19.95 | $19.95 | 427,481 |
| 2023-07-06 | $20.30 | $20.97 | $20.30 | $20.64 | $20.64 | 278,963 |
| 2023-07-05 | $19.74 | $20.15 | $19.69 | $19.93 | $19.93 | 428,104 |
| 2023-07-03 | $20.22 | $20.39 | $20.04 | $20.39 | $20.39 | 113,686 |
| 2023-06-30 | $21.07 | $21.25 | $20.44 | $20.58 | $20.58 | 260,022 |
| 2023-06-29 | $21.22 | $21.44 | $20.73 | $20.92 | $20.92 | 259,223 |
| 2023-06-28 | $20.60 | $20.90 | $20.35 | $20.63 | $20.63 | 253,817 |
| 2023-06-27 | $20.01 | $20.56 | $19.96 | $20.33 | $20.33 | 293,339 |
| 2023-06-26 | $20.64 | $20.86 | $20.32 | $20.51 | $20.51 | 465,589 |
| 2023-06-23 | $21.07 | $21.47 | $20.45 | $21.23 | $21.23 | 372,968 |
| 2023-06-22 | $21.12 | $21.45 | $20.97 | $21.33 | $21.33 | 401,477 |
| 2023-06-21 | $20.46 | $21.03 | $20.44 | $20.69 | $20.69 | 452,219 |
| 2023-06-20 | $19.58 | $20.02 | $19.55 | $19.86 | $19.86 | 536,913 |
| 2023-06-16 | $18.46 | $18.70 | $18.23 | $18.32 | $18.32 | 309,526 |
| 2023-06-15 | $19.15 | $19.17 | $18.69 | $18.69 | $18.69 | 373,553 |
| 2023-06-14 | $18.64 | $18.74 | $18.39 | $18.65 | $18.65 | 318,128 |
| 2023-06-13 | $18.38 | $19.17 | $18.26 | $19.05 | $19.05 | 335,365 |
| 2023-06-12 | $18.54 | $18.71 | $18.40 | $18.45 | $18.45 | 322,633 |
| 2023-06-09 | $18.15 | $18.24 | $17.76 | $18.10 | $18.10 | 299,329 |
| 2023-06-08 | $18.56 | $18.58 | $17.96 | $18.10 | $18.10 | 603,996 |
| 2023-06-07 | $19.20 | $19.53 | $18.46 | $19.50 | $19.50 | 285,329 |
| 2023-06-06 | $19.33 | $19.69 | $19.19 | $19.27 | $19.27 | 236,945 |
| 2023-06-05 | $19.49 | $19.64 | $18.66 | $19.28 | $19.28 | 188,757 |
| 2023-06-02 | $18.73 | $19.27 | $18.67 | $19.22 | $19.22 | 259,982 |
| 2023-06-01 | $19.35 | $19.40 | $18.70 | $18.79 | $18.79 | 908,565 |
| 2023-05-31 | $19.72 | $20.10 | $19.18 | $19.33 | $19.33 | 674,890 |
| 2023-05-30 | $19.99 | $20.23 | $19.82 | $19.89 | $19.89 | 311,373 |
| 2023-05-26 | $19.94 | $20.19 | $19.64 | $19.69 | $19.69 | 877,851 |
| 2023-05-25 | $20.20 | $20.80 | $20.15 | $20.75 | $20.75 | 640,135 |
| 2023-05-24 | $19.67 | $20.20 | $19.66 | $20.18 | $20.18 | 311,053 |
| 2023-05-23 | $19.44 | $19.57 | $19.15 | $19.48 | $19.48 | 442,238 |
| 2023-05-22 | $18.91 | $19.20 | $18.76 | $19.19 | $19.19 | 290,369 |
| 2023-05-19 | $19.15 | $19.38 | $18.52 | $18.85 | $18.85 | 355,612 |
| 2023-05-18 | $19.35 | $19.64 | $19.30 | $19.39 | $19.39 | 327,714 |
| 2023-05-17 | $18.78 | $19.26 | $18.77 | $18.92 | $18.92 | 349,818 |
| 2023-05-16 | $18.66 | $19.13 | $18.48 | $18.95 | $18.95 | 393,282 |
| 2023-05-15 | $18.37 | $18.57 | $18.24 | $18.45 | $18.45 | 195,732 |
| 2023-05-12 | $18.54 | $18.77 | $18.32 | $18.62 | $18.62 | 801,200 |
| 2023-05-11 | $17.68 | $18.32 | $17.59 | $18.30 | $18.30 | 1,243,605 |
| 2023-05-10 | $16.22 | $16.86 | $16.17 | $16.66 | $16.66 | 1,401,351 |
| 2023-05-09 | $16.53 | $16.55 | $16.26 | $16.39 | $16.39 | 397,761 |
| 2023-05-08 | $16.37 | $16.47 | $16.25 | $16.42 | $16.42 | 723,837 |
| 2023-05-05 | $16.48 | $16.87 | $16.24 | $16.25 | $16.25 | 521,775 |
| 2023-05-04 | $16.45 | $16.46 | $15.75 | $15.75 | $15.75 | 720,453 |
| 2023-05-03 | $16.66 | $16.86 | $16.33 | $16.44 | $16.44 | 623,784 |
| 2023-05-02 | $17.61 | $17.67 | $16.47 | $16.62 | $16.62 | 617,667 |
| 2023-05-01 | $16.04 | $17.31 | $16.01 | $17.26 | $17.26 | 1,188,255 |
| 2023-04-28 | $17.30 | $17.46 | $17.04 | $17.08 | $17.08 | 416,606 |
| 2023-04-27 | $17.73 | $17.86 | $17.20 | $17.26 | $17.26 | 376,626 |
| 2023-04-26 | $16.90 | $17.50 | $16.88 | $17.34 | $17.34 | 404,577 |
| 2023-04-25 | $17.19 | $17.59 | $17.04 | $17.14 | $17.14 | 618,838 |
| 2023-04-24 | $17.18 | $17.30 | $16.80 | $16.95 | $16.95 | 368,833 |
| 2023-04-21 | $16.82 | $17.24 | $16.61 | $17.07 | $17.07 | 491,970 |
| 2023-04-20 | $16.73 | $16.99 | $16.45 | $16.81 | $16.81 | 323,892 |
| 2023-04-19 | $16.94 | $16.96 | $16.63 | $16.74 | $16.74 | 588,609 |
| 2023-04-18 | $17.18 | $17.19 | $16.66 | $16.87 | $16.87 | 343,878 |
| 2023-04-17 | $16.61 | $17.33 | $16.58 | $17.05 | $17.05 | 467,298 |
| 2023-04-14 | $15.89 | $16.87 | $15.80 | $16.58 | $16.58 | 778,243 |
| 2023-04-13 | $16.07 | $16.26 | $15.83 | $16.01 | $16.01 | 1,512,843 |
| 2023-04-12 | $16.51 | $17.01 | $16.41 | $16.47 | $16.47 | 490,838 |
| 2023-04-11 | $17.22 | $17.30 | $16.92 | $17.02 | $17.02 | 284,256 |
| 2023-04-10 | $17.33 | $17.47 | $17.23 | $17.28 | $17.28 | 268,887 |
| 2023-04-06 | $17.41 | $17.70 | $17.08 | $17.25 | $17.25 | 329,853 |
| 2023-04-05 | $17.33 | $17.58 | $17.09 | $17.16 | $17.16 | 536,705 |
| 2023-04-04 | $18.53 | $18.60 | $17.04 | $17.08 | $17.08 | 911,834 |
| 2023-04-03 | $18.82 | $18.88 | $18.37 | $18.71 | $18.71 | 217,023 |
| 2023-03-31 | $18.68 | $18.77 | $18.41 | $18.56 | $18.56 | 278,726 |
| 2023-03-30 | $19.34 | $19.58 | $18.81 | $18.84 | $18.84 | 360,403 |
| 2023-03-29 | $19.97 | $20.02 | $19.65 | $19.80 | $19.80 | 190,366 |
| 2023-03-28 | $20.34 | $20.40 | $19.70 | $19.77 | $19.77 | 234,307 |
| 2023-03-27 | $20.45 | $20.55 | $20.19 | $20.20 | $20.20 | 143,313 |
| 2023-03-24 | $19.59 | $20.19 | $19.50 | $20.16 | $20.16 | 298,440 |
| 2023-03-23 | $20.42 | $20.57 | $19.97 | $20.13 | $20.13 | 185,277 |
| 2023-03-22 | $21.61 | $21.63 | $20.20 | $20.47 | $20.47 | 270,077 |
| 2023-03-21 | $21.23 | $21.93 | $21.23 | $21.59 | $21.59 | 156,990 |
| 2023-03-20 | $21.55 | $21.81 | $21.16 | $21.34 | $21.34 | 201,559 |
| 2023-03-17 | $22.39 | $22.49 | $21.10 | $21.36 | $21.36 | 351,300 |
| 2023-03-16 | $22.57 | $23.49 | $22.51 | $23.01 | $23.01 | 143,738 |
| 2023-03-15 | $22.02 | $23.06 | $21.90 | $22.82 | $22.82 | 162,808 |
| 2023-03-14 | $22.87 | $23.18 | $22.50 | $23.12 | $23.12 | 116,699 |
| 2023-03-13 | $23.76 | $23.79 | $22.51 | $22.90 | $22.90 | 261,075 |
| 2023-03-10 | $26.15 | $26.56 | $25.45 | $26.23 | $26.23 | 153,929 |
| 2023-03-09 | $27.37 | $27.68 | $26.85 | $27.52 | $27.52 | 69,148 |
| 2023-03-08 | $27.50 | $27.63 | $27.02 | $27.56 | $27.56 | 114,609 |
| 2023-03-07 | $26.02 | $27.52 | $26.02 | $27.38 | $27.38 | 183,743 |
| 2023-03-06 | $24.78 | $25.22 | $24.72 | $25.12 | $25.12 | 53,584 |
| 2023-03-03 | $25.23 | $25.60 | $24.50 | $24.50 | $24.50 | 166,773 |
| 2023-03-02 | $25.90 | $25.90 | $25.32 | $25.35 | $25.35 | 82,612 |
| 2023-03-01 | $25.25 | $25.36 | $24.73 | $25.26 | $25.26 | 85,674 |
| 2023-02-28 | $26.03 | $26.21 | $25.12 | $25.33 | $25.33 | 330,240 |
| 2023-02-27 | $25.84 | $26.23 | $25.71 | $26.17 | $26.17 | 260,744 |
| 2023-02-24 | $25.32 | $25.81 | $25.09 | $25.79 | $25.79 | 199,638 |
| 2023-02-23 | $23.77 | $24.51 | $23.70 | $24.32 | $24.32 | 257,063 |
| 2023-02-22 | $23.36 | $24.10 | $23.33 | $24.01 | $24.01 | 120,322 |
| 2023-02-21 | $23.14 | $23.41 | $22.94 | $23.24 | $23.24 | 120,167 |
| 2023-02-17 | $24.48 | $24.53 | $23.34 | $23.47 | $23.47 | 160,079 |
| 2023-02-16 | $24.04 | $24.13 | $23.35 | $23.83 | $23.83 | 251,827 |
| 2023-02-15 | $23.90 | $23.96 | $23.53 | $23.61 | $23.61 | 249,038 |
| 2023-02-14 | $23.53 | $23.70 | $22.87 | $23.10 | $23.10 | 195,137 |
| 2023-02-13 | $23.06 | $23.26 | $22.81 | $22.90 | $22.90 | 204,481 |
| 2023-02-10 | $22.45 | $22.99 | $22.32 | $22.79 | $22.79 | 174,111 |
| 2023-02-09 | $21.87 | $23.01 | $21.83 | $22.93 | $22.93 | 421,484 |
| 2023-02-08 | $22.05 | $22.36 | $21.90 | $22.17 | $22.17 | 89,515 |
| 2023-02-07 | $22.38 | $22.70 | $21.91 | $22.46 | $22.46 | 265,083 |
| 2023-02-06 | $22.11 | $22.45 | $21.90 | $22.26 | $22.26 | 337,964 |
| 2023-02-03 | $21.44 | $22.15 | $21.13 | $22.06 | $22.06 | 596,834 |
| 2023-02-02 | $18.36 | $20.19 | $18.32 | $20.10 | $20.10 | 807,705 |
| 2023-02-01 | $19.71 | $20.26 | $19.10 | $19.18 | $19.18 | 555,952 |
| 2023-01-31 | $20.07 | $20.15 | $19.57 | $19.64 | $19.64 | 264,241 |
| 2023-01-30 | $19.66 | $19.95 | $19.62 | $19.90 | $19.90 | 176,841 |
| 2023-01-27 | $19.91 | $20.35 | $19.73 | $19.87 | $19.87 | 210,720 |
| 2023-01-26 | $18.96 | $19.65 | $18.94 | $19.34 | $19.34 | 157,279 |
| 2023-01-25 | $20.00 | $20.06 | $19.28 | $19.35 | $19.35 | 208,186 |
| 2023-01-24 | $20.27 | $20.52 | $19.62 | $19.76 | $19.76 | 235,607 |
| 2023-01-23 | $20.83 | $21.25 | $20.05 | $20.14 | $20.14 | 577,580 |
| 2023-01-20 | $19.32 | $19.65 | $19.20 | $19.28 | $19.28 | 196,725 |
| 2023-01-19 | $19.96 | $20.10 | $19.28 | $19.40 | $19.40 | 292,876 |
| 2023-01-18 | $18.78 | $20.12 | $18.62 | $20.10 | $20.10 | 378,069 |
| 2023-01-17 | $18.97 | $19.43 | $18.97 | $19.27 | $19.27 | 182,301 |
| 2023-01-13 | $19.58 | $19.58 | $18.70 | $18.73 | $18.73 | 317,432 |
| 2023-01-12 | $19.32 | $19.92 | $19.20 | $19.54 | $19.54 | 321,785 |
| 2023-01-11 | $19.65 | $20.55 | $19.59 | $20.18 | $20.18 | 299,371 |
| 2023-01-10 | $19.86 | $20.01 | $19.61 | $19.87 | $19.87 | 302,442 |
| 2023-01-09 | $19.32 | $19.90 | $19.09 | $19.85 | $19.85 | 219,248 |
| 2023-01-06 | $19.87 | $20.03 | $19.38 | $19.46 | $19.46 | 416,234 |
| 2023-01-05 | $20.36 | $20.70 | $20.29 | $20.55 | $20.55 | 316,176 |
| 2023-01-04 | $18.85 | $19.92 | $18.76 | $19.61 | $19.61 | 327,496 |
| 2023-01-03 | $18.52 | $19.31 | $18.38 | $19.30 | $19.30 | 334,317 |
| 2022-12-30 | $19.43 | $19.99 | $19.29 | $19.30 | $19.30 | 483,565 |
| 2022-12-29 | $19.25 | $19.37 | $19.09 | $19.35 | $19.35 | 242,440 |
| 2022-12-28 | $19.48 | $20.12 | $19.40 | $20.10 | $20.10 | 515,823 |
| 2022-12-27 | $19.49 | $19.53 | $18.73 | $19.19 | $19.19 | 286,678 |
| 2022-12-23 | $19.81 | $19.97 | $19.48 | $19.65 | $19.65 | 362,029 |
| 2022-12-22 | $20.04 | $20.31 | $19.82 | $20.01 | $20.01 | 387,523 |
| 2022-12-21 | $19.26 | $19.36 | $18.94 | $19.27 | $19.27 | 383,867 |
| 2022-12-20 | $19.48 | $19.65 | $18.81 | $18.95 | $18.95 | 567,978 |
| 2022-12-19 | $20.71 | $21.39 | $20.67 | $21.24 | $21.24 | 365,175 |
| 2022-12-16 | $21.12 | $21.16 | $20.67 | $20.75 | $20.75 | 317,681 |
| 2022-12-15 | $20.58 | $21.13 | $20.38 | $20.95 | $20.95 | 594,686 |
| 2022-12-14 | $19.71 | $20.37 | $19.35 | $19.60 | $19.60 | 712,172 |
| 2022-12-13 | $19.30 | $20.17 | $19.11 | $19.89 | $19.89 | 684,132 |
| 2022-12-12 | $20.42 | $20.97 | $20.34 | $20.62 | $20.62 | 306,792 |
| 2022-12-09 | $20.69 | $21.03 | $19.98 | $20.45 | $20.45 | 631,438 |
| 2022-12-08 | $20.91 | $21.31 | $20.83 | $21.16 | $21.16 | 471,885 |
| 2022-12-07 | $22.40 | $22.41 | $21.65 | $21.85 | $21.85 | 368,322 |
| 2022-12-06 | $22.51 | $23.25 | $22.23 | $22.93 | $22.93 | 359,570 |
| 2022-12-05 | $21.90 | $22.96 | $21.87 | $22.87 | $22.87 | 441,405 |
| 2022-12-02 | $22.37 | $22.43 | $20.90 | $21.09 | $21.09 | 715,006 |
| 2022-12-01 | $22.60 | $22.67 | $21.76 | $21.81 | $21.81 | 476,852 |
| 2022-11-30 | $23.83 | $24.64 | $23.10 | $23.10 | $23.10 | 526,465 |
| 2022-11-29 | $25.43 | $25.44 | $24.81 | $25.39 | $25.39 | 218,215 |
| 2022-11-28 | $25.11 | $26.22 | $24.98 | $26.13 | $26.13 | 202,060 |
| 2022-11-25 | $25.25 | $25.30 | $24.85 | $24.91 | $24.91 | 47,932 |
| 2022-11-23 | $25.39 | $25.46 | $24.54 | $24.59 | $24.59 | 195,172 |
| 2022-11-22 | $25.63 | $26.09 | $25.41 | $25.67 | $25.67 | 268,447 |
| 2022-11-21 | $26.21 | $26.70 | $26.13 | $26.24 | $26.24 | 276,639 |
| 2022-11-18 | $25.98 | $26.20 | $25.54 | $26.11 | $26.11 | 256,352 |
| 2022-11-17 | $26.13 | $26.38 | $25.87 | $25.94 | $25.94 | 292,609 |
| 2022-11-16 | $24.25 | $24.88 | $24.15 | $24.83 | $24.83 | 212,532 |
| 2022-11-15 | $23.98 | $24.93 | $23.93 | $24.52 | $24.52 | 348,257 |
| 2022-11-14 | $24.38 | $24.41 | $23.44 | $23.65 | $23.65 | 254,111 |
| 2022-11-11 | $24.83 | $25.10 | $24.40 | $24.42 | $24.42 | 233,002 |
| 2022-11-10 | $24.37 | $24.83 | $24.12 | $24.35 | $24.35 | 295,980 |
| 2022-11-09 | $25.16 | $26.05 | $24.57 | $25.98 | $25.98 | 282,164 |
| 2022-11-08 | $26.33 | $26.44 | $24.46 | $25.14 | $25.14 | 429,902 |
| 2022-11-07 | $26.43 | $26.66 | $26.07 | $26.62 | $26.62 | 215,118 |
| 2022-11-04 | $28.03 | $28.34 | $26.34 | $26.34 | $26.34 | 556,722 |
| 2022-11-03 | $32.74 | $32.80 | $30.76 | $30.90 | $30.90 | 272,299 |
| 2022-11-02 | $29.94 | $31.70 | $29.14 | $31.70 | $31.70 | 225,213 |
| 2022-11-01 | $29.61 | $31.04 | $29.50 | $30.52 | $30.52 | 254,986 |
| 2022-10-31 | $32.98 | $33.09 | $31.98 | $32.30 | $32.30 | 112,898 |
| 2022-10-28 | $32.00 | $32.73 | $31.56 | $31.93 | $31.93 | 151,328 |
| 2022-10-27 | $30.85 | $31.36 | $30.57 | $31.07 | $31.07 | 117,391 |
| 2022-10-26 | $31.30 | $31.31 | $30.61 | $31.10 | $31.10 | 222,598 |
| 2022-10-25 | $32.02 | $32.04 | $31.37 | $31.47 | $31.47 | 115,286 |
| 2022-10-24 | $32.11 | $32.73 | $31.83 | $32.11 | $32.11 | 135,807 |
| 2022-10-21 | $34.19 | $34.39 | $31.78 | $31.83 | $31.83 | 346,507 |
| 2022-10-20 | $34.61 | $34.70 | $32.88 | $34.23 | $34.23 | 163,054 |
| 2022-10-19 | $35.05 | $35.35 | $34.74 | $34.93 | $34.93 | 201,921 |
| 2022-10-18 | $33.48 | $34.59 | $33.35 | $34.04 | $34.04 | 163,071 |
| 2022-10-17 | $33.59 | $34.47 | $33.15 | $34.43 | $34.43 | 184,785 |
| 2022-10-14 | $34.52 | $36.60 | $34.51 | $36.01 | $36.01 | 275,367 |
| 2022-10-13 | $34.60 | $34.97 | $33.22 | $33.70 | $33.70 | 352,769 |
| 2022-10-12 | $33.06 | $33.65 | $32.59 | $32.95 | $32.95 | 223,817 |
| 2022-10-11 | $31.76 | $32.97 | $31.12 | $32.63 | $32.63 | 224,673 |
| 2022-10-10 | $30.65 | $31.42 | $30.57 | $31.10 | $31.10 | 224,073 |
| 2022-10-07 | $28.78 | $29.98 | $28.53 | $29.69 | $29.69 | 202,245 |
| 2022-10-06 | $28.59 | $28.90 | $28.04 | $28.06 | $28.06 | 165,547 |
| 2022-10-05 | $29.08 | $29.98 | $27.92 | $28.16 | $28.16 | 391,989 |
| 2022-10-04 | $27.38 | $27.61 | $26.55 | $27.17 | $27.17 | 402,045 |
| 2022-10-03 | $30.29 | $30.49 | $28.01 | $28.01 | $28.01 | 923,359 |
| 2022-09-30 | $34.63 | $34.70 | $33.10 | $34.15 | $34.15 | 145,436 |
| 2022-09-29 | $35.22 | $36.18 | $34.87 | $34.92 | $34.92 | 143,825 |
| 2022-09-28 | $36.58 | $36.58 | $34.43 | $34.50 | $34.50 | 276,001 |
| 2022-09-27 | $35.66 | $37.00 | $35.18 | $36.90 | $36.90 | 216,498 |
| 2022-09-26 | $34.96 | $36.86 | $34.25 | $36.71 | $36.71 | 176,382 |
| 2022-09-23 | $33.95 | $35.22 | $33.95 | $34.99 | $34.99 | 495,018 |
| 2022-09-22 | $32.09 | $32.92 | $31.98 | $32.24 | $32.24 | 156,186 |
| 2022-09-21 | $32.43 | $33.29 | $31.28 | $32.25 | $32.25 | 346,835 |
| 2022-09-20 | $33.89 | $34.28 | $33.55 | $33.66 | $33.66 | 120,350 |
| 2022-09-19 | $33.72 | $33.72 | $32.64 | $32.73 | $32.73 | 106,507 |
| 2022-09-16 | $34.32 | $34.71 | $32.36 | $32.60 | $32.60 | 255,952 |
| 2022-09-15 | $33.14 | $34.15 | $32.52 | $34.02 | $34.02 | 191,925 |
| 2022-09-14 | $32.52 | $33.08 | $32.23 | $32.74 | $32.74 | 161,358 |
| 2022-09-13 | $32.68 | $33.49 | $32.11 | $33.41 | $33.41 | 352,146 |
| 2022-09-12 | $32.28 | $33.05 | $31.18 | $32.14 | $32.14 | 316,544 |
| 2022-09-09 | $36.86 | $36.95 | $35.79 | $36.00 | $36.00 | 370,511 |
| 2022-09-08 | $37.22 | $38.01 | $36.93 | $37.23 | $37.23 | 78,905 |
| 2022-09-07 | $39.23 | $39.33 | $37.40 | $37.44 | $37.44 | 99,801 |
| 2022-09-06 | $38.47 | $39.81 | $38.42 | $39.73 | $39.73 | 171,879 |
| 2022-09-02 | $39.51 | $40.23 | $38.41 | $39.72 | $39.72 | 131,848 |
| 2022-09-01 | $40.71 | $41.76 | $40.34 | $40.80 | $40.80 | 217,569 |
| 2022-08-31 | $39.24 | $39.78 | $38.74 | $39.74 | $39.74 | 128,665 |
| 2022-08-30 | $36.80 | $38.17 | $36.80 | $37.99 | $37.99 | 123,885 |
| 2022-08-29 | $36.87 | $36.95 | $35.99 | $36.51 | $36.51 | 72,169 |
| 2022-08-26 | $34.20 | $36.04 | $33.90 | $35.96 | $35.96 | 97,134 |
| 2022-08-25 | $34.72 | $35.10 | $34.56 | $34.68 | $34.68 | 116,546 |
| 2022-08-24 | $35.57 | $35.58 | $34.65 | $34.95 | $34.95 | 47,337 |
| 2022-08-23 | $35.84 | $35.84 | $34.33 | $34.92 | $34.92 | 158,926 |
| 2022-08-22 | $35.50 | $36.05 | $34.95 | $35.33 | $35.33 | 166,629 |
| 2022-08-19 | $34.25 | $35.14 | $34.25 | $34.98 | $34.98 | 159,349 |
| 2022-08-18 | $32.22 | $33.47 | $32.03 | $33.23 | $33.23 | 172,316 |
| 2022-08-17 | $32.01 | $32.70 | $31.83 | $32.30 | $32.30 | 195,777 |
| 2022-08-16 | $31.48 | $31.48 | $31.03 | $31.26 | $31.26 | 366,174 |
| 2022-08-15 | $30.85 | $31.27 | $30.54 | $30.86 | $30.86 | 96,639 |
| 2022-08-12 | $30.41 | $30.42 | $29.11 | $29.20 | $29.20 | 118,040 |
| 2022-08-11 | $30.29 | $30.91 | $29.94 | $30.89 | $30.89 | 93,719 |
| 2022-08-10 | $29.84 | $30.09 | $29.14 | $29.93 | $29.93 | 154,709 |
| 2022-08-09 | $29.73 | $30.36 | $29.66 | $30.05 | $30.05 | 86,874 |
| 2022-08-08 | $30.64 | $30.70 | $29.36 | $29.65 | $29.65 | 135,276 |
| 2022-08-05 | $32.99 | $33.11 | $31.91 | $32.29 | $32.29 | 185,713 |
| 2022-08-04 | $31.79 | $32.00 | $31.08 | $31.25 | $31.25 | 112,405 |
| 2022-08-03 | $31.90 | $32.40 | $31.58 | $31.64 | $31.64 | 136,381 |
| 2022-08-02 | $30.87 | $32.02 | $30.67 | $32.02 | $32.02 | 144,568 |
| 2022-08-01 | $30.92 | $31.17 | $30.52 | $30.74 | $30.74 | 197,522 |
| 2022-07-29 | $31.95 | $32.28 | $30.91 | $31.03 | $31.03 | 438,479 |
| 2022-07-28 | $33.00 | $33.53 | $31.93 | $31.93 | $31.93 | 192,659 |
| 2022-07-27 | $37.61 | $38.30 | $35.41 | $35.65 | $35.65 | 206,392 |
| 2022-07-26 | $37.78 | $37.89 | $37.30 | $37.73 | $37.73 | 66,602 |
| 2022-07-25 | $38.27 | $39.02 | $38.27 | $38.52 | $38.52 | 111,317 |
| 2022-07-22 | $37.18 | $38.11 | $36.36 | $37.88 | $37.88 | 134,256 |
| 2022-07-21 | $38.08 | $38.15 | $36.69 | $36.71 | $36.71 | 184,249 |
| 2022-07-20 | $35.86 | $37.50 | $35.73 | $37.47 | $37.47 | 97,538 |
| 2022-07-19 | $37.08 | $37.18 | $36.74 | $37.13 | $37.13 | 112,188 |
| 2022-07-18 | $36.40 | $37.45 | $36.04 | $37.39 | $37.39 | 139,453 |
| 2022-07-15 | $37.83 | $38.55 | $37.33 | $37.47 | $37.47 | 104,884 |
| 2022-07-14 | $39.07 | $39.79 | $38.36 | $38.59 | $38.59 | 339,254 |
| 2022-07-13 | $36.54 | $36.84 | $34.83 | $35.71 | $35.71 | 221,240 |
| 2022-07-12 | $36.50 | $36.92 | $35.92 | $36.72 | $36.72 | 235,991 |
| 2022-07-11 | $35.61 | $36.17 | $35.20 | $36.11 | $36.11 | 103,764 |
| 2022-07-08 | $35.37 | $36.02 | $34.83 | $35.36 | $35.36 | 115,890 |
| 2022-07-07 | $35.24 | $35.71 | $34.60 | $35.51 | $35.51 | 107,475 |
| 2022-07-06 | $35.26 | $36.61 | $35.14 | $35.67 | $35.67 | 242,625 |
| 2022-07-05 | $34.51 | $36.25 | $34.42 | $35.57 | $35.57 | 259,333 |
| 2022-07-01 | $34.31 | $34.63 | $33.29 | $33.38 | $33.38 | 306,120 |
| 2022-06-30 | $31.23 | $32.34 | $31.00 | $32.19 | $32.19 | 182,235 |
| 2022-06-29 | $30.20 | $30.98 | $30.14 | $30.59 | $30.59 | 322,711 |
| 2022-06-28 | $29.34 | $30.42 | $29.34 | $30.33 | $30.33 | 177,610 |
| 2022-06-27 | $28.77 | $29.49 | $28.77 | $29.44 | $29.44 | 113,579 |
| 2022-06-24 | $30.12 | $30.55 | $29.18 | $29.41 | $29.41 | 201,775 |
| 2022-06-23 | $28.65 | $30.02 | $28.38 | $29.82 | $29.82 | 159,836 |
| 2022-06-22 | $28.41 | $28.71 | $28.13 | $28.64 | $28.64 | 162,838 |
| 2022-06-21 | $27.68 | $28.01 | $27.20 | $27.97 | $27.97 | 155,485 |
| 2022-06-17 | $27.57 | $28.18 | $27.52 | $28.01 | $28.01 | 157,785 |
| 2022-06-16 | $28.23 | $28.46 | $27.15 | $27.25 | $27.25 | 248,553 |
| 2022-06-15 | $28.31 | $28.86 | $27.51 | $28.04 | $28.04 | 407,708 |
| 2022-06-14 | $29.33 | $30.22 | $29.24 | $29.93 | $29.93 | 113,611 |
| 2022-06-13 | $28.97 | $29.94 | $28.93 | $29.55 | $29.55 | 330,696 |
| 2022-06-10 | $28.66 | $29.04 | $27.24 | $27.48 | $27.48 | 313,573 |
| 2022-06-09 | $27.33 | $28.36 | $27.33 | $28.08 | $28.08 | 446,299 |
| 2022-06-08 | $27.08 | $27.25 | $26.73 | $27.09 | $27.09 | 83,541 |
| 2022-06-07 | $27.35 | $27.45 | $26.57 | $26.63 | $26.63 | 112,102 |
| 2022-06-06 | $26.35 | $27.16 | $26.25 | $27.02 | $27.02 | 122,209 |
| 2022-06-03 | $26.63 | $27.60 | $26.47 | $27.43 | $27.43 | 223,514 |
| 2022-06-02 | $27.07 | $27.08 | $26.44 | $26.45 | $26.45 | 215,449 |
| 2022-06-01 | $27.58 | $28.14 | $27.33 | $27.65 | $27.65 | 191,872 |
| 2022-05-31 | $27.76 | $28.63 | $27.43 | $28.58 | $28.58 | 156,213 |
| 2022-05-27 | $26.42 | $27.27 | $26.37 | $27.07 | $27.07 | 139,573 |
| 2022-05-26 | $27.79 | $27.87 | $27.19 | $27.30 | $27.30 | 100,327 |
| 2022-05-25 | $27.67 | $27.88 | $27.27 | $27.34 | $27.34 | 110,962 |
| 2022-05-24 | $27.42 | $27.58 | $26.85 | $27.13 | $27.13 | 119,368 |
| 2022-05-23 | $27.60 | $28.25 | $27.58 | $28.02 | $28.02 | 90,020 |
| 2022-05-20 | $27.83 | $28.43 | $27.74 | $28.04 | $28.04 | 86,621 |
| 2022-05-19 | $27.88 | $27.98 | $27.36 | $27.47 | $27.47 | 572,730 |
| 2022-05-18 | $28.46 | $29.06 | $28.37 | $29.03 | $29.03 | 105,070 |
| 2022-05-17 | $28.27 | $28.65 | $28.00 | $28.45 | $28.45 | 79,758 |
| 2022-05-16 | $29.37 | $29.40 | $28.20 | $28.38 | $28.38 | 142,666 |
| 2022-05-13 | $31.31 | $31.46 | $29.96 | $30.07 | $30.07 | 214,889 |
| 2022-05-12 | $29.97 | $31.35 | $29.94 | $31.06 | $31.06 | 353,735 |
| 2022-05-11 | $28.32 | $28.98 | $27.70 | $28.89 | $28.89 | 284,061 |
| 2022-05-10 | $27.72 | $29.85 | $27.69 | $29.82 | $29.82 | 283,677 |
| 2022-05-09 | $27.48 | $28.52 | $27.48 | $28.39 | $28.39 | 181,355 |
| 2022-05-06 | $26.58 | $27.00 | $26.29 | $26.76 | $26.76 | 99,872 |
| 2022-05-05 | $25.05 | $26.88 | $25.00 | $26.39 | $26.39 | 221,341 |
| 2022-05-04 | $26.62 | $27.12 | $25.10 | $25.13 | $25.13 | 237,855 |
| 2022-05-03 | $26.20 | $26.39 | $25.64 | $26.29 | $26.29 | 129,268 |
| 2022-05-02 | $26.84 | $27.31 | $25.83 | $26.11 | $26.11 | 182,965 |
| 2022-04-29 | $25.10 | $25.90 | $24.82 | $25.82 | $25.82 | 111,887 |
| 2022-04-28 | $25.20 | $25.36 | $24.78 | $24.81 | $24.81 | 152,960 |
| 2022-04-27 | $24.00 | $24.70 | $23.92 | $24.62 | $24.62 | 140,124 |
| 2022-04-26 | $23.81 | $24.34 | $23.60 | $24.24 | $24.24 | 186,776 |
| 2022-04-25 | $23.97 | $24.20 | $23.60 | $23.74 | $23.74 | 272,598 |
| 2022-04-22 | $22.78 | $22.95 | $22.46 | $22.87 | $22.87 | 174,055 |
| 2022-04-21 | $21.69 | $22.34 | $21.66 | $21.91 | $21.91 | 243,415 |
| 2022-04-20 | $21.25 | $21.29 | $20.92 | $20.92 | $20.92 | 476,860 |
| 2022-04-19 | $20.41 | $21.19 | $20.30 | $21.01 | $21.01 | 217,952 |
| 2022-04-18 | $19.48 | $19.94 | $19.36 | $19.87 | $19.87 | 168,627 |
| 2022-04-14 | $20.32 | $20.73 | $20.24 | $20.31 | $20.31 | 176,958 |
| 2022-04-13 | $20.17 | $20.28 | $19.86 | $20.04 | $20.04 | 94,427 |
| 2022-04-12 | $20.74 | $21.03 | $20.23 | $20.56 | $20.56 | 228,490 |
| 2022-04-11 | $20.70 | $21.73 | $20.67 | $21.27 | $21.27 | 164,480 |
| 2022-04-08 | $22.41 | $22.42 | $21.76 | $21.89 | $21.89 | 147,611 |
| 2022-04-07 | $22.78 | $22.85 | $22.06 | $22.17 | $22.17 | 139,158 |
| 2022-04-06 | $22.55 | $22.82 | $22.24 | $22.41 | $22.41 | 166,024 |
| 2022-04-05 | $21.71 | $22.80 | $21.46 | $22.80 | $22.80 | 182,311 |
| 2022-04-04 | $22.23 | $22.75 | $21.99 | $22.32 | $22.32 | 188,694 |
| 2022-04-01 | $22.36 | $22.40 | $21.80 | $22.15 | $22.15 | 137,501 |
| 2022-03-31 | $21.36 | $21.80 | $21.21 | $21.78 | $21.78 | 135,600 |
| 2022-03-30 | $21.60 | $21.76 | $21.23 | $21.69 | $21.69 | 162,361 |
| 2022-03-29 | $22.96 | $23.18 | $21.77 | $21.84 | $21.84 | 219,219 |
| 2022-03-28 | $21.42 | $21.83 | $21.24 | $21.76 | $21.76 | 232,253 |
| 2022-03-25 | $20.68 | $20.94 | $20.55 | $20.71 | $20.71 | 104,529 |
| 2022-03-24 | $20.51 | $20.57 | $19.85 | $20.38 | $20.38 | 773,458 |
| 2022-03-23 | $21.53 | $21.79 | $21.16 | $21.24 | $21.24 | 205,505 |
| 2022-03-22 | $21.85 | $22.31 | $21.83 | $21.99 | $21.99 | 254,368 |
| 2022-03-21 | $21.60 | $21.61 | $20.97 | $21.12 | $21.12 | 610,537 |
| 2022-03-18 | $21.62 | $21.89 | $21.36 | $21.76 | $21.76 | 447,854 |
| 2022-03-17 | $21.12 | $21.13 | $20.61 | $21.09 | $21.09 | 291,251 |
| 2022-03-16 | $21.97 | $22.73 | $21.67 | $21.73 | $21.73 | 371,254 |
| 2022-03-15 | $22.10 | $22.30 | $21.60 | $21.90 | $21.90 | 335,015 |
| 2022-03-14 | $21.11 | $21.69 | $21.11 | $21.54 | $21.54 | 366,608 |
| 2022-03-11 | $20.44 | $20.47 | $19.88 | $20.15 | $20.15 | 304,064 |
| 2022-03-10 | $19.85 | $20.29 | $19.75 | $19.94 | $19.94 | 207,514 |
| 2022-03-09 | $19.99 | $20.82 | $19.68 | $20.39 | $20.39 | 528,184 |
| 2022-03-08 | $19.57 | $19.77 | $18.22 | $19.13 | $19.13 | 738,258 |
| 2022-03-07 | $21.20 | $21.39 | $20.82 | $20.94 | $20.94 | 271,651 |
| 2022-03-04 | $21.60 | $21.66 | $20.82 | $21.01 | $21.01 | 243,097 |
| 2022-03-03 | $21.81 | $22.24 | $21.77 | $21.85 | $21.85 | 214,248 |
| 2022-03-02 | $21.97 | $22.31 | $21.56 | $21.72 | $21.72 | 283,799 |
| 2022-03-01 | $22.91 | $22.91 | $21.27 | $21.38 | $21.38 | 457,182 |
| 2022-02-28 | $23.17 | $23.93 | $23.17 | $23.41 | $23.41 | 296,791 |
| 2022-02-25 | $24.38 | $24.64 | $23.89 | $23.89 | $23.89 | 375,339 |
| 2022-02-24 | $21.82 | $24.69 | $21.82 | $24.07 | $24.07 | 681,169 |
| 2022-02-23 | $23.95 | $23.95 | $23.26 | $23.26 | $23.26 | 235,802 |
| 2022-02-22 | $23.98 | $24.19 | $23.73 | $24.14 | $24.14 | 184,999 |
| 2022-02-18 | $24.56 | $24.71 | $24.33 | $24.59 | $24.59 | 225,517 |
| 2022-02-17 | $25.16 | $25.22 | $24.63 | $24.80 | $24.80 | 264,990 |
| 2022-02-16 | $25.76 | $25.76 | $25.18 | $25.24 | $25.24 | 157,970 |
| 2022-02-15 | $26.23 | $26.45 | $25.70 | $25.79 | $25.79 | 243,813 |
| 2022-02-14 | $24.75 | $25.06 | $24.60 | $24.81 | $24.81 | 289,244 |
| 2022-02-11 | $26.64 | $26.65 | $25.17 | $25.39 | $25.39 | 364,512 |
| 2022-02-10 | $26.10 | $26.30 | $25.13 | $26.28 | $26.28 | 314,774 |
| 2022-02-09 | $26.31 | $26.47 | $25.96 | $26.08 | $26.08 | 139,438 |
| 2022-02-08 | $26.71 | $26.82 | $26.17 | $26.28 | $26.28 | 136,796 |
| 2022-02-07 | $27.11 | $27.21 | $26.52 | $26.70 | $26.70 | 414,552 |
| 2022-02-04 | $28.41 | $28.41 | $27.62 | $28.06 | $28.06 | 269,605 |
| 2022-02-03 | $28.29 | $29.28 | $27.99 | $28.37 | $28.37 | 223,328 |
| 2022-02-02 | $27.62 | $28.11 | $27.30 | $27.66 | $27.66 | 152,582 |
| 2022-02-01 | $27.00 | $28.00 | $26.79 | $27.75 | $27.75 | 186,031 |
| 2022-01-31 | $28.12 | $28.42 | $27.96 | $28.02 | $28.02 | 127,439 |
| 2022-01-28 | $28.18 | $28.93 | $27.81 | $28.26 | $28.26 | 260,310 |
| 2022-01-27 | $27.41 | $27.86 | $26.89 | $27.52 | $27.52 | 821,234 |
| 2022-01-26 | $25.48 | $25.95 | $24.96 | $25.89 | $25.89 | 313,188 |
| 2022-01-25 | $25.61 | $25.63 | $24.84 | $25.08 | $25.08 | 269,701 |
| 2022-01-24 | $25.17 | $25.68 | $24.86 | $24.92 | $24.92 | 361,614 |
| 2022-01-21 | $23.72 | $24.47 | $23.70 | $24.35 | $24.35 | 260,994 |
| 2022-01-20 | $23.80 | $23.97 | $23.44 | $23.87 | $23.87 | 386,412 |
| 2022-01-19 | $25.32 | $25.42 | $24.43 | $24.46 | $24.46 | 354,313 |
| 2022-01-18 | $26.26 | $26.54 | $25.69 | $26.09 | $26.09 | 373,164 |
| 2022-01-14 | $27.33 | $27.65 | $27.13 | $27.37 | $27.37 | 192,606 |
| 2022-01-13 | $26.78 | $27.26 | $26.73 | $27.08 | $27.08 | 205,183 |
| 2022-01-12 | $27.44 | $27.45 | $26.74 | $26.78 | $26.78 | 165,835 |
| 2022-01-11 | $28.46 | $28.63 | $27.71 | $27.82 | $27.82 | 251,767 |
| 2022-01-10 | $29.17 | $29.17 | $28.51 | $28.63 | $28.63 | 229,758 |
| 2022-01-07 | $29.37 | $29.80 | $28.75 | $29.07 | $29.07 | 256,133 |
| 2022-01-06 | $29.78 | $29.86 | $29.17 | $29.43 | $29.43 | 283,891 |
| 2022-01-05 | $27.13 | $28.11 | $26.87 | $28.11 | $28.11 | 255,173 |
| 2022-01-04 | $27.58 | $27.66 | $27.21 | $27.33 | $27.33 | 73,722 |
| 2022-01-03 | $28.10 | $28.27 | $27.58 | $27.73 | $27.73 | 167,267 |
| 2021-12-31 | $26.91 | $27.24 | $26.70 | $26.84 | $26.84 | 120,631 |
| 2021-12-30 | $27.70 | $27.71 | $27.26 | $27.37 | $27.37 | 87,328 |
| 2021-12-29 | $28.54 | $28.57 | $27.90 | $27.93 | $27.93 | 172,045 |
| 2021-12-28 | $27.14 | $27.56 | $26.93 | $27.54 | $27.54 | 126,321 |
| 2021-12-27 | $27.78 | $27.85 | $27.30 | $27.41 | $27.41 | 120,030 |
| 2021-12-23 | $28.11 | $28.42 | $27.73 | $27.82 | $27.82 | 79,460 |
| 2021-12-22 | $28.39 | $28.71 | $27.99 | $28.02 | $28.02 | 101,900 |
| 2021-12-21 | $28.66 | $29.04 | $28.55 | $28.96 | $28.96 | 78,452 |
| 2021-12-20 | $29.52 | $29.71 | $29.34 | $29.52 | $29.52 | 140,009 |
| 2021-12-17 | $28.80 | $29.28 | $28.63 | $29.24 | $29.24 | 100,937 |
| 2021-12-16 | $29.50 | $29.51 | $28.75 | $28.94 | $28.94 | 445,741 |
| 2021-12-15 | $31.02 | $32.10 | $30.00 | $30.16 | $30.16 | 373,917 |
| 2021-12-14 | $31.18 | $31.23 | $30.49 | $30.60 | $30.60 | 148,013 |
| 2021-12-13 | $29.57 | $29.72 | $29.34 | $29.62 | $29.62 | 63,015 |
| 2021-12-10 | $29.93 | $30.28 | $29.92 | $29.99 | $29.99 | 63,191 |
| 2021-12-09 | $30.18 | $30.72 | $30.14 | $30.64 | $30.64 | 166,170 |
| 2021-12-08 | $29.53 | $29.70 | $29.23 | $29.28 | $29.28 | 52,575 |
| 2021-12-07 | $29.59 | $29.61 | $28.90 | $29.14 | $29.14 | 64,636 |
| 2021-12-06 | $30.00 | $30.16 | $29.42 | $29.49 | $29.49 | 69,574 |
| 2021-12-03 | $29.53 | $30.44 | $29.07 | $29.11 | $29.11 | 232,240 |
| 2021-12-02 | $29.45 | $29.92 | $29.42 | $29.49 | $29.49 | 142,865 |
| 2021-12-01 | $28.78 | $30.04 | $28.55 | $29.96 | $29.96 | 215,023 |
| 2021-11-30 | $28.15 | $28.73 | $25.91 | $28.49 | $28.49 | 219,352 |
| 2021-11-29 | $27.89 | $28.56 | $27.80 | $28.27 | $28.27 | 411,972 |
| 2021-11-26 | $26.67 | $28.14 | $26.67 | $27.72 | $27.72 | 205,503 |
| 2021-11-24 | $26.79 | $26.96 | $26.57 | $26.69 | $26.69 | 109,029 |
| 2021-11-23 | $26.81 | $27.21 | $26.30 | $26.35 | $26.35 | 191,180 |
| 2021-11-22 | $24.66 | $25.42 | $24.41 | $25.32 | $25.32 | 233,063 |
| 2021-11-19 | $23.92 | $24.48 | $23.68 | $24.45 | $24.45 | 203,561 |
| 2021-11-18 | $23.90 | $24.08 | $23.72 | $24.01 | $24.01 | 107,929 |
| 2021-11-17 | $23.47 | $23.72 | $23.23 | $23.56 | $23.56 | 103,619 |
| 2021-11-16 | $23.62 | $24.09 | $23.40 | $24.02 | $24.02 | 239,100 |
| 2021-11-15 | $23.58 | $23.82 | $23.31 | $23.50 | $23.50 | 130,437 |
| 2021-11-12 | $23.63 | $23.65 | $22.95 | $23.05 | $23.05 | 179,945 |
| 2021-11-11 | $23.50 | $23.54 | $23.12 | $23.19 | $23.19 | 240,347 |
| 2021-11-10 | $23.62 | $24.62 | $23.35 | $24.29 | $24.29 | 370,361 |
| 2021-11-09 | $25.01 | $25.64 | $24.81 | $25.09 | $25.09 | 102,049 |
| 2021-11-08 | $24.96 | $25.15 | $24.67 | $24.74 | $24.74 | 382,525 |
| 2021-11-05 | $25.65 | $26.21 | $25.41 | $25.44 | $25.44 | 218,154 |
| 2021-11-04 | $26.00 | $26.34 | $25.65 | $26.25 | $26.25 | 344,232 |
| 2021-11-03 | $27.90 | $28.17 | $26.84 | $26.87 | $26.87 | 311,099 |
| 2021-11-02 | $26.57 | $27.26 | $26.53 | $26.93 | $26.93 | 487,147 |
| 2021-11-01 | $25.81 | $26.06 | $25.72 | $25.84 | $25.84 | 86,969 |
| 2021-10-29 | $26.24 | $26.67 | $26.08 | $26.19 | $26.19 | 203,105 |
| 2021-10-28 | $25.58 | $25.97 | $25.41 | $25.82 | $25.82 | 101,477 |
| 2021-10-27 | $25.62 | $25.99 | $25.36 | $25.76 | $25.76 | 102,929 |
| 2021-10-26 | $25.55 | $26.16 | $25.55 | $25.62 | $25.62 | 209,322 |
| 2021-10-25 | $24.95 | $25.19 | $24.65 | $24.77 | $24.77 | 87,964 |
| 2021-10-22 | $25.07 | $25.54 | $24.19 | $25.25 | $25.25 | 313,937 |
| 2021-10-21 | $25.62 | $25.95 | $25.48 | $25.62 | $25.62 | 224,523 |
| 2021-10-20 | $26.06 | $26.24 | $25.06 | $25.24 | $25.24 | 350,877 |
| 2021-10-19 | $25.95 | $26.90 | $25.80 | $26.79 | $26.79 | 180,178 |
| 2021-10-18 | $27.72 | $28.44 | $27.72 | $27.98 | $27.98 | 207,232 |
| 2021-10-15 | $27.73 | $27.97 | $27.42 | $27.67 | $27.67 | 92,795 |
| 2021-10-14 | $27.63 | $27.96 | $27.09 | $27.18 | $27.18 | 224,010 |
| 2021-10-13 | $29.18 | $29.18 | $27.88 | $28.42 | $28.42 | 413,637 |
| 2021-10-12 | $29.86 | $30.00 | $29.23 | $29.66 | $29.66 | 187,558 |
| 2021-10-11 | $29.54 | $29.71 | $29.09 | $29.70 | $29.70 | 234,103 |
| 2021-10-08 | $28.33 | $29.60 | $28.21 | $29.52 | $29.52 | 263,470 |
| 2021-10-07 | $30.05 | $30.08 | $29.18 | $29.66 | $29.66 | 225,110 |
| 2021-10-06 | $30.16 | $30.47 | $29.45 | $29.53 | $29.53 | 567,192 |
| 2021-10-05 | $29.91 | $30.27 | $29.53 | $29.63 | $29.63 | 138,253 |
| 2021-10-04 | $30.17 | $30.35 | $29.41 | $29.51 | $29.51 | 259,283 |
| 2021-10-01 | $30.06 | $30.41 | $29.70 | $29.91 | $29.91 | 261,935 |
| 2021-09-30 | $32.05 | $32.15 | $30.75 | $30.97 | $30.97 | 622,513 |
| 2021-09-29 | $32.29 | $33.18 | $32.07 | $32.90 | $32.90 | 580,665 |
| 2021-09-28 | $30.27 | $30.95 | $30.12 | $30.36 | $30.36 | 384,885 |
| 2021-09-27 | $29.89 | $30.09 | $29.30 | $29.87 | $29.87 | 111,014 |
| 2021-09-24 | $31.27 | $31.29 | $30.34 | $30.65 | $30.65 | 131,034 |
| 2021-09-23 | $30.00 | $30.15 | $29.68 | $30.07 | $30.07 | 307,387 |
| 2021-09-22 | $29.63 | $30.04 | $28.65 | $29.81 | $29.81 | 466,345 |
| 2021-09-21 | $30.29 | $30.69 | $29.73 | $30.30 | $30.30 | 287,312 |
| 2021-09-20 | $30.95 | $31.34 | $30.39 | $31.13 | $31.13 | 280,274 |
| 2021-09-17 | $30.05 | $30.86 | $29.92 | $30.68 | $30.68 | 370,654 |
| 2021-09-16 | $29.09 | $30.06 | $29.09 | $29.28 | $29.28 | 278,141 |
| 2021-09-15 | $27.22 | $27.49 | $27.03 | $27.21 | $27.21 | 101,765 |
| 2021-09-14 | $27.26 | $27.69 | $26.93 | $27.12 | $27.12 | 153,339 |
| 2021-09-13 | $27.92 | $27.92 | $27.14 | $27.37 | $27.37 | 101,467 |
| 2021-09-10 | $26.60 | $27.34 | $26.43 | $27.32 | $27.32 | 200,621 |
| 2021-09-09 | $26.23 | $26.90 | $26.23 | $26.63 | $26.63 | 86,535 |
| 2021-09-08 | $26.20 | $26.98 | $26.20 | $26.88 | $26.88 | 542,681 |
| 2021-09-07 | $25.81 | $26.40 | $25.64 | $26.09 | $26.09 | 349,556 |
| 2021-09-03 | $25.93 | $26.12 | $24.92 | $25.24 | $25.24 | 204,756 |
| 2021-09-02 | $26.89 | $27.44 | $26.88 | $27.19 | $27.19 | 167,867 |
| 2021-09-01 | $26.61 | $26.76 | $26.34 | $26.59 | $26.59 | 208,974 |
| 2021-08-31 | $26.82 | $27.43 | $26.62 | $27.16 | $27.16 | 230,363 |
| 2021-08-30 | $26.66 | $27.15 | $26.64 | $26.88 | $26.88 | 100,084 |
| 2021-08-27 | $28.35 | $28.59 | $26.66 | $26.70 | $26.70 | 371,101 |
| 2021-08-26 | $27.84 | $28.32 | $27.62 | $28.00 | $28.00 | 290,016 |
| 2021-08-25 | $27.35 | $27.94 | $27.22 | $27.30 | $27.30 | 236,840 |
| 2021-08-24 | $27.29 | $27.59 | $27.08 | $27.34 | $27.34 | 540,150 |
| 2021-08-23 | $27.98 | $28.32 | $27.69 | $27.89 | $27.89 | 207,112 |
| 2021-08-20 | $29.15 | $29.86 | $28.95 | $29.42 | $29.42 | 282,377 |
| 2021-08-19 | $28.47 | $29.19 | $28.47 | $28.93 | $28.93 | 245,019 |
| 2021-08-18 | $28.01 | $28.77 | $28.01 | $28.33 | $28.33 | 188,821 |
| 2021-08-17 | $27.65 | $28.07 | $27.34 | $27.92 | $27.92 | 166,817 |
| 2021-08-16 | $27.73 | $27.97 | $27.33 | $27.39 | $27.39 | 144,023 |
| 2021-08-13 | $28.37 | $28.52 | $27.47 | $27.74 | $27.74 | 333,757 |
| 2021-08-12 | $28.84 | $29.61 | $28.84 | $29.12 | $29.12 | 304,084 |
| 2021-08-11 | $28.41 | $28.78 | $28.19 | $28.24 | $28.24 | 287,285 |
| 2021-08-10 | $28.87 | $28.97 | $28.45 | $28.76 | $28.76 | 286,512 |
| 2021-08-09 | $27.70 | $28.99 | $27.50 | $28.41 | $28.41 | 641,315 |
| 2021-08-06 | $26.28 | $26.83 | $26.28 | $26.62 | $26.62 | 865,241 |
| 2021-08-05 | $24.37 | $25.04 | $24.35 | $24.90 | $24.90 | 251,037 |
| 2021-08-04 | $23.37 | $24.56 | $23.27 | $24.41 | $24.41 | 287,914 |
| 2021-08-03 | $24.15 | $24.31 | $24.02 | $24.10 | $24.10 | 170,395 |
| 2021-08-02 | $24.58 | $24.58 | $24.16 | $24.40 | $24.40 | 222,300 |
| 2021-07-30 | $24.12 | $24.51 | $23.98 | $24.26 | $24.26 | 158,482 |
| 2021-07-29 | $24.24 | $24.24 | $23.63 | $24.04 | $24.04 | 659,569 |
| 2021-07-28 | $25.98 | $26.02 | $25.30 | $25.37 | $25.37 | 147,175 |
| 2021-07-27 | $25.15 | $26.42 | $25.11 | $25.86 | $25.86 | 189,558 |
| 2021-07-26 | $24.98 | $25.05 | $24.80 | $24.96 | $24.96 | 135,411 |
| 2021-07-23 | $24.98 | $25.37 | $24.88 | $25.00 | $25.00 | 164,076 |
| 2021-07-22 | $25.10 | $25.38 | $24.48 | $24.53 | $24.53 | 148,607 |
| 2021-07-21 | $25.38 | $25.38 | $24.78 | $24.82 | $24.82 | 272,325 |
| 2021-07-20 | $25.25 | $25.81 | $25.06 | $25.53 | $25.53 | 479,022 |
| 2021-07-19 | $24.77 | $25.36 | $24.73 | $25.12 | $25.12 | 368,939 |
| 2021-07-16 | $23.40 | $24.28 | $23.30 | $24.23 | $24.23 | 914,111 |
| 2021-07-15 | $22.95 | $23.17 | $22.88 | $22.96 | $22.96 | 273,306 |
| 2021-07-14 | $22.66 | $23.44 | $22.66 | $23.05 | $23.05 | 542,503 |
| 2021-07-13 | $23.47 | $23.63 | $23.16 | $23.55 | $23.55 | 288,601 |
| 2021-07-12 | $23.36 | $23.64 | $23.06 | $23.14 | $23.14 | 250,705 |
| 2021-07-09 | $23.61 | $23.64 | $23.16 | $23.31 | $23.31 | 161,547 |
| 2021-07-08 | $23.24 | $23.90 | $23.23 | $23.70 | $23.70 | 632,863 |
| 2021-07-07 | $22.89 | $23.56 | $22.83 | $23.26 | $23.26 | 478,765 |
| 2021-07-06 | $22.42 | $23.50 | $22.38 | $23.26 | $23.26 | 651,857 |
| 2021-07-02 | $22.79 | $23.09 | $22.46 | $22.63 | $22.63 | 955,004 |
| 2021-07-01 | $23.08 | $23.62 | $23.05 | $23.45 | $23.45 | 216,403 |
| 2021-06-30 | $23.76 | $23.84 | $23.23 | $23.28 | $23.28 | 153,197 |
| 2021-06-29 | $24.12 | $24.27 | $23.85 | $23.94 | $23.94 | 222,817 |
| 2021-06-28 | $23.27 | $23.43 | $23.18 | $23.33 | $23.33 | 122,446 |
| 2021-06-25 | $23.10 | $23.59 | $23.10 | $23.42 | $23.42 | 135,430 |
| 2021-06-24 | $23.38 | $23.79 | $23.26 | $23.69 | $23.69 | 163,208 |
| 2021-06-23 | $23.66 | $23.95 | $23.02 | $23.88 | $23.88 | 275,253 |
| 2021-06-22 | $23.93 | $24.09 | $23.82 | $24.06 | $24.06 | 175,908 |
| 2021-06-21 | $23.67 | $23.92 | $23.55 | $23.69 | $23.69 | 294,689 |
| 2021-06-18 | $23.64 | $24.05 | $23.41 | $24.05 | $24.05 | 319,805 |
| 2021-06-17 | $23.28 | $24.02 | $23.09 | $23.72 | $23.72 | 1,293,323 |
| 2021-06-16 | $20.89 | $21.72 | $20.79 | $21.72 | $21.72 | 233,930 |
| 2021-06-15 | $21.03 | $21.51 | $21.03 | $21.07 | $21.07 | 381,057 |
| 2021-06-14 | $21.20 | $21.26 | $20.53 | $20.74 | $20.74 | 362,940 |
| 2021-06-11 | $20.26 | $20.72 | $20.15 | $20.71 | $20.71 | 356,891 |
| 2021-06-10 | $20.96 | $21.07 | $20.50 | $20.52 | $20.52 | 222,437 |
| 2021-06-09 | $20.82 | $20.99 | $20.55 | $20.88 | $20.88 | 319,430 |
| 2021-06-08 | $21.05 | $21.36 | $20.90 | $21.17 | $21.17 | 418,242 |
| 2021-06-07 | $20.90 | $21.03 | $20.67 | $20.71 | $20.71 | 285,291 |
| 2021-06-04 | $21.00 | $21.04 | $20.82 | $20.91 | $20.91 | 242,455 |
| 2021-06-03 | $21.53 | $22.14 | $21.46 | $21.52 | $21.52 | 688,506 |
| 2021-06-02 | $20.74 | $20.81 | $20.38 | $20.39 | $20.39 | 247,789 |
| 2021-06-01 | $19.95 | $20.92 | $19.90 | $20.91 | $20.91 | 524,050 |
| 2021-05-28 | $21.26 | $21.26 | $20.72 | $20.78 | $20.78 | 374,963 |
| 2021-05-27 | $21.25 | $21.43 | $20.87 | $20.88 | $20.88 | 190,051 |
| 2021-05-26 | $20.88 | $21.30 | $20.74 | $21.18 | $21.18 | 387,934 |
| 2021-05-25 | $5.35 | $5.37 | $5.16 | $5.18 | $20.72 | 232,324 |
| 2021-05-24 | $5.27 | $5.31 | $5.21 | $5.27 | $21.08 | 109,038 |
| 2021-05-21 | $5.19 | $5.49 | $5.19 | $5.37 | $21.48 | 330,823 |
| 2021-05-20 | $5.25 | $5.31 | $5.18 | $5.26 | $21.04 | 125,502 |
| 2021-05-19 | $5.31 | $5.38 | $5.10 | $5.30 | $21.20 | 426,169 |
| 2021-05-18 | $5.03 | $5.18 | $5.01 | $5.11 | $20.44 | 359,324 |
| 2021-05-17 | $5.38 | $5.38 | $5.07 | $5.10 | $20.40 | 298,842 |
| 2021-05-14 | $5.45 | $5.50 | $5.40 | $5.43 | $21.72 | 156,825 |
| 2021-05-13 | $5.64 | $5.67 | $5.55 | $5.56 | $22.24 | 188,495 |
| 2021-05-12 | $5.44 | $5.61 | $5.39 | $5.61 | $22.44 | 275,274 |
| 2021-05-11 | $5.53 | $5.55 | $5.34 | $5.34 | $21.36 | 173,911 |
| 2021-05-10 | $5.29 | $5.52 | $5.25 | $5.49 | $21.96 | 204,645 |
| 2021-05-07 | $5.51 | $5.56 | $5.42 | $5.43 | $21.72 | 248,304 |
| 2021-05-06 | $5.70 | $5.70 | $5.41 | $5.46 | $21.84 | 293,173 |
| 2021-05-05 | $5.89 | $5.91 | $5.85 | $5.86 | $23.44 | 40,655 |
| 2021-05-04 | $5.65 | $6.03 | $5.58 | $5.86 | $23.44 | 568,836 |
| 2021-05-03 | $5.87 | $5.91 | $5.63 | $5.68 | $22.72 | 527,314 |
| 2021-04-30 | $6.08 | $6.22 | $6.05 | $6.20 | $24.80 | 158,147 |
| 2021-04-29 | $6.08 | $6.27 | $6.06 | $6.07 | $24.28 | 224,638 |
| 2021-04-28 | $6.14 | $6.20 | $5.99 | $5.99 | $23.96 | 244,209 |
| 2021-04-27 | $5.95 | $6.01 | $5.92 | $5.98 | $23.92 | 137,768 |
| 2021-04-26 | $6.03 | $6.10 | $6.02 | $6.03 | $24.12 | 80,785 |
| 2021-04-23 | $6.02 | $6.20 | $5.99 | $6.13 | $24.50 | 128,449 |
| 2021-04-22 | $5.97 | $6.14 | $5.95 | $6.07 | $24.28 | 226,656 |
| 2021-04-21 | $6.13 | $6.13 | $5.82 | $5.84 | $23.36 | 356,809 |
| 2021-04-20 | $6.25 | $6.26 | $6.10 | $6.24 | $24.96 | 135,030 |
| 2021-04-19 | $6.24 | $6.32 | $6.21 | $6.23 | $24.92 | 134,996 |
| 2021-04-16 | $6.09 | $6.17 | $6.09 | $6.15 | $24.60 | 108,725 |
| 2021-04-15 | $6.32 | $6.33 | $6.14 | $6.20 | $24.80 | 209,170 |
| 2021-04-14 | $6.51 | $6.53 | $6.41 | $6.44 | $25.76 | 98,613 |
| 2021-04-13 | $6.47 | $6.51 | $6.40 | $6.48 | $25.92 | 151,552 |
| 2021-04-12 | $6.62 | $6.84 | $6.62 | $6.77 | $27.08 | 121,587 |
| 2021-04-09 | $6.62 | $6.66 | $6.52 | $6.54 | $26.16 | 146,005 |
| 2021-04-08 | $6.39 | $6.46 | $6.35 | $6.44 | $25.76 | 125,979 |
| 2021-04-07 | $6.64 | $6.68 | $6.53 | $6.60 | $26.40 | 289,878 |
| 2021-04-06 | $6.63 | $6.65 | $6.51 | $6.61 | $26.44 | 614,115 |
| 2021-04-05 | $6.78 | $6.88 | $6.70 | $6.78 | $27.12 | 142,665 |
| 2021-04-01 | $6.89 | $6.95 | $6.72 | $6.73 | $26.92 | 172,301 |
| 2021-03-31 | $7.25 | $7.29 | $6.96 | $7.01 | $28.04 | 350,113 |
| 2021-03-30 | $7.19 | $7.37 | $7.15 | $7.29 | $29.16 | 267,096 |
| 2021-03-29 | $6.79 | $7.02 | $6.76 | $6.90 | $27.60 | 264,442 |
| 2021-03-26 | $6.71 | $6.78 | $6.66 | $6.71 | $26.84 | 226,500 |
| 2021-03-25 | $6.80 | $6.82 | $6.61 | $6.67 | $26.68 | 411,888 |
| 2021-03-24 | $6.56 | $6.70 | $6.54 | $6.68 | $26.72 | 247,634 |
| 2021-03-23 | $6.56 | $6.72 | $6.54 | $6.71 | $26.84 | 513,728 |
| 2021-03-22 | $6.39 | $6.43 | $6.30 | $6.32 | $25.28 | 295,930 |
| 2021-03-19 | $6.16 | $6.21 | $6.10 | $6.12 | $24.48 | 186,747 |
| 2021-03-18 | $6.30 | $6.31 | $6.06 | $6.24 | $24.96 | 300,032 |
| 2021-03-17 | $6.24 | $6.27 | $5.96 | $6.06 | $24.24 | 381,814 |
| 2021-03-16 | $6.27 | $6.31 | $6.16 | $6.25 | $25.00 | 290,326 |
| 2021-03-15 | $6.14 | $6.23 | $6.08 | $6.10 | $24.40 | 671,337 |
| 2021-03-12 | $6.50 | $6.53 | $6.27 | $6.27 | $25.08 | 231,690 |
| 2021-03-11 | $6.21 | $6.32 | $6.14 | $6.16 | $24.64 | 283,570 |
| 2021-03-10 | $6.20 | $6.29 | $6.12 | $6.14 | $24.56 | 328,936 |
| 2021-03-09 | $6.30 | $6.30 | $6.17 | $6.26 | $25.04 | 446,145 |
| 2021-03-08 | $6.65 | $6.74 | $6.59 | $6.73 | $26.92 | 253,645 |
| 2021-03-05 | $6.59 | $6.88 | $6.58 | $6.68 | $26.72 | 467,026 |
| 2021-03-04 | $6.30 | $6.75 | $6.14 | $6.60 | $26.40 | 907,856 |
| 2021-03-03 | $6.22 | $6.36 | $6.07 | $6.21 | $24.84 | 464,216 |
| 2021-03-02 | $6.12 | $6.15 | $5.88 | $5.96 | $23.84 | 512,452 |
| 2021-03-01 | $5.89 | $6.09 | $5.83 | $6.05 | $24.20 | 585,368 |
| 2021-02-26 | $5.92 | $6.24 | $5.91 | $6.06 | $24.24 | 1,175,611 |
| 2021-02-25 | $5.53 | $5.72 | $5.44 | $5.71 | $22.84 | 613,361 |
| 2021-02-24 | $5.67 | $5.73 | $5.46 | $5.48 | $21.92 | 317,239 |
| 2021-02-23 | $5.52 | $5.75 | $5.52 | $5.57 | $22.28 | 349,856 |
| 2021-02-22 | $5.70 | $5.72 | $5.34 | $5.34 | $21.36 | 486,667 |
| 2021-02-19 | $5.71 | $5.81 | $5.62 | $5.78 | $23.12 | 487,176 |
| 2021-02-18 | $5.82 | $5.95 | $5.76 | $5.89 | $23.56 | 393,761 |
| 2021-02-17 | $5.86 | $5.95 | $5.72 | $5.73 | $22.92 | 364,373 |
| 2021-02-16 | $5.85 | $5.90 | $5.60 | $5.79 | $23.16 | 465,753 |
| 2021-02-12 | $5.88 | $5.90 | $5.70 | $5.75 | $23.00 | 676,435 |
| 2021-02-11 | $5.79 | $5.97 | $5.77 | $5.88 | $23.52 | 354,497 |
| 2021-02-10 | $5.73 | $5.97 | $5.72 | $5.88 | $23.52 | 443,735 |
| 2021-02-09 | $5.68 | $5.87 | $5.65 | $5.79 | $23.16 | 336,858 |
| 2021-02-08 | $5.69 | $5.75 | $5.63 | $5.75 | $23.00 | 472,948 |
| 2021-02-05 | $6.07 | $6.12 | $5.88 | $5.97 | $23.88 | 432,238 |
| 2021-02-04 | $6.29 | $6.42 | $6.20 | $6.22 | $24.88 | 1,053,153 |
| 2021-02-03 | $5.96 | $6.06 | $5.90 | $6.01 | $24.04 | 494,341 |
| 2021-02-02 | $5.80 | $6.26 | $5.80 | $6.17 | $24.68 | 1,470,797 |
| 2021-02-01 | $4.91 | $5.71 | $4.82 | $5.33 | $21.32 | 3,445,470 |
| 2021-01-29 | $6.16 | $6.45 | $6.05 | $6.34 | $25.36 | 798,235 |
| 2021-01-28 | $6.56 | $7.01 | $6.23 | $6.50 | $26.00 | 722,600 |
| 2021-01-27 | $7.33 | $7.56 | $7.15 | $7.27 | $29.08 | 232,314 |
| 2021-01-26 | $7.10 | $7.17 | $7.00 | $7.13 | $28.52 | 105,502 |
| 2021-01-25 | $7.03 | $7.29 | $6.99 | $7.19 | $28.76 | 207,300 |
| 2021-01-22 | $7.22 | $7.29 | $7.07 | $7.12 | $28.48 | 243,973 |
| 2021-01-21 | $6.91 | $7.02 | $6.81 | $6.84 | $27.36 | 224,234 |
| 2021-01-20 | $7.14 | $7.15 | $6.89 | $6.92 | $27.68 | 300,220 |
| 2021-01-19 | $7.25 | $7.40 | $7.21 | $7.31 | $29.24 | 117,242 |
| 2021-01-15 | $7.45 | $7.65 | $7.36 | $7.57 | $30.28 | 259,857 |
| 2021-01-14 | $7.20 | $7.20 | $6.91 | $7.11 | $28.44 | 342,551 |
| 2021-01-13 | $7.20 | $7.32 | $7.11 | $7.29 | $29.16 | 241,049 |
| 2021-01-12 | $7.22 | $7.33 | $7.05 | $7.09 | $28.36 | 248,053 |
| 2021-01-11 | $7.65 | $7.66 | $7.27 | $7.45 | $29.80 | 275,463 |
| 2021-01-08 | $6.73 | $7.75 | $6.71 | $7.26 | $29.04 | 1,160,553 |
| 2021-01-07 | $6.47 | $6.57 | $6.41 | $6.45 | $25.80 | 101,548 |
| 2021-01-06 | $6.41 | $6.73 | $6.39 | $6.41 | $25.64 | 435,056 |
| 2021-01-05 | $6.34 | $6.44 | $6.21 | $6.26 | $25.04 | 264,069 |
| 2021-01-04 | $6.29 | $6.66 | $6.24 | $6.41 | $25.64 | 480,711 |
| 2020-12-31 | $6.85 | $6.96 | $6.78 | $6.85 | $27.40 | 263,782 |
| 2020-12-30 | $6.95 | $6.97 | $6.75 | $6.75 | $27.00 | 143,095 |
| 2020-12-29 | $6.98 | $7.11 | $6.88 | $6.96 | $27.84 | 194,182 |
| 2020-12-28 | $6.77 | $6.95 | $6.67 | $6.92 | $27.68 | 431,113 |
| 2020-12-24 | $7.39 | $7.40 | $7.20 | $7.22 | $28.88 | 93,968 |
| 2020-12-23 | $7.36 | $7.38 | $7.20 | $7.29 | $29.16 | 223,732 |
| 2020-12-22 | $7.17 | $7.62 | $7.13 | $7.55 | $30.20 | 555,773 |
| 2020-12-21 | $7.15 | $7.15 | $6.91 | $6.98 | $27.92 | 460,720 |
| 2020-12-18 | $7.19 | $7.27 | $7.13 | $7.23 | $28.92 | 361,124 |
| 2020-12-17 | $7.17 | $7.24 | $7.03 | $7.12 | $28.48 | 468,728 |
| 2020-12-16 | $7.76 | $7.95 | $7.49 | $7.51 | $30.04 | 526,582 |
| 2020-12-15 | $8.18 | $8.20 | $8.05 | $8.07 | $32.28 | 192,857 |
| 2020-12-14 | $8.41 | $8.59 | $8.29 | $8.55 | $34.20 | 137,426 |
| 2020-12-11 | $8.50 | $8.54 | $8.37 | $8.47 | $33.88 | 78,103 |
| 2020-12-10 | $8.39 | $8.53 | $8.24 | $8.43 | $33.72 | 132,698 |
| 2020-12-09 | $8.31 | $8.75 | $8.28 | $8.52 | $34.08 | 323,633 |
| 2020-12-08 | $8.04 | $8.14 | $7.87 | $8.08 | $32.32 | 209,434 |
| 2020-12-07 | $8.55 | $8.55 | $7.92 | $8.08 | $32.32 | 366,208 |
| 2020-12-04 | $8.41 | $8.52 | $8.27 | $8.37 | $33.48 | 139,505 |
| 2020-12-03 | $8.49 | $8.68 | $8.39 | $8.40 | $33.60 | 448,130 |
| 2020-12-02 | $8.65 | $8.74 | $8.44 | $8.48 | $33.92 | 273,746 |
| 2020-12-01 | $8.86 | $8.93 | $8.45 | $8.50 | $34.00 | 436,633 |
| 2020-11-30 | $10.07 | $10.14 | $9.68 | $9.72 | $38.88 | 185,603 |
| 2020-11-27 | $9.80 | $9.84 | $9.64 | $9.73 | $38.92 | 182,988 |
| 2020-11-25 | $9.13 | $9.18 | $9.02 | $9.14 | $36.56 | 87,607 |
| 2020-11-24 | $9.30 | $9.35 | $9.14 | $9.20 | $36.80 | 271,589 |
| 2020-11-23 | $8.62 | $9.04 | $8.60 | $8.95 | $35.80 | 313,006 |
| 2020-11-20 | $8.32 | $8.51 | $8.26 | $8.51 | $34.04 | 199,050 |
| 2020-11-19 | $8.78 | $8.84 | $8.54 | $8.55 | $34.20 | 358,985 |
| 2020-11-18 | $8.35 | $8.48 | $8.18 | $8.47 | $33.88 | 221,034 |
| 2020-11-17 | $8.25 | $8.39 | $8.23 | $8.30 | $33.20 | 128,241 |
| 2020-11-16 | $8.24 | $8.28 | $8.08 | $8.11 | $32.44 | 188,417 |
| 2020-11-13 | $8.10 | $8.21 | $8.07 | $8.19 | $32.76 | 177,133 |
| 2020-11-12 | $8.47 | $8.51 | $8.35 | $8.45 | $33.80 | 126,146 |
| 2020-11-11 | $8.73 | $8.74 | $8.46 | $8.48 | $33.92 | 445,042 |
| 2020-11-10 | $8.42 | $8.57 | $8.28 | $8.55 | $34.20 | 266,638 |
| 2020-11-09 | $8.42 | $9.00 | $8.42 | $8.56 | $34.24 | 677,976 |
| 2020-11-06 | $7.67 | $7.95 | $7.63 | $7.74 | $30.96 | 257,012 |
| 2020-11-05 | $8.33 | $8.33 | $7.86 | $7.89 | $31.56 | 565,518 |
| 2020-11-04 | $8.89 | $9.09 | $8.78 | $8.99 | $35.96 | 289,882 |
| 2020-11-03 | $8.68 | $8.87 | $8.66 | $8.83 | $35.32 | 450,909 |
| 2020-11-02 | $8.96 | $9.11 | $8.83 | $8.84 | $35.36 | 282,165 |
| 2020-10-30 | $9.13 | $9.38 | $9.08 | $9.22 | $36.88 | 258,656 |
| 2020-10-29 | $9.84 | $9.85 | $9.25 | $9.45 | $37.80 | 421,998 |
| 2020-10-28 | $9.40 | $9.69 | $9.33 | $9.42 | $37.68 | 793,905 |
| 2020-10-27 | $8.77 | $8.85 | $8.62 | $8.66 | $34.64 | 221,213 |
| 2020-10-26 | $8.73 | $8.82 | $8.61 | $8.75 | $35.00 | 241,464 |
| 2020-10-23 | $8.44 | $8.69 | $8.44 | $8.54 | $34.16 | 190,504 |
| 2020-10-22 | $8.42 | $8.70 | $8.41 | $8.48 | $33.92 | 307,006 |
| 2020-10-21 | $8.21 | $8.34 | $8.08 | $8.26 | $33.04 | 622,023 |
| 2020-10-20 | $8.59 | $8.62 | $8.32 | $8.44 | $33.76 | 532,805 |
| 2020-10-19 | $8.44 | $8.84 | $8.41 | $8.79 | $35.16 | 596,871 |
| 2020-10-16 | $8.64 | $8.89 | $8.59 | $8.88 | $35.52 | 308,099 |
| 2020-10-15 | $9.26 | $9.27 | $8.76 | $8.78 | $35.12 | 484,700 |
| 2020-10-14 | $8.64 | $8.91 | $8.54 | $8.84 | $35.36 | 524,219 |
| 2020-10-13 | $8.76 | $9.06 | $8.75 | $8.91 | $35.62 | 684,511 |
| 2020-10-12 | $8.29 | $8.47 | $8.17 | $8.29 | $33.16 | 265,137 |
| 2020-10-09 | $8.70 | $8.72 | $8.23 | $8.23 | $32.92 | 789,983 |
| 2020-10-08 | $9.09 | $9.39 | $8.94 | $9.24 | $36.96 | 225,814 |
| 2020-10-07 | $9.44 | $9.50 | $9.14 | $9.32 | $37.28 | 389,402 |
| 2020-10-06 | $8.90 | $9.73 | $8.83 | $9.64 | $38.56 | 670,144 |
| 2020-10-05 | $9.18 | $9.18 | $8.74 | $8.89 | $35.54 | 406,402 |
| 2020-10-02 | $9.24 | $9.40 | $9.00 | $9.33 | $37.32 | 518,396 |
| 2020-10-01 | $9.45 | $9.68 | $9.03 | $9.35 | $37.40 | 971,812 |
| 2020-09-30 | $9.29 | $9.91 | $9.19 | $9.81 | $39.24 | 967,424 |
| 2020-09-29 | $9.36 | $9.40 | $8.93 | $9.08 | $36.32 | 422,469 |
| 2020-09-28 | $9.82 | $10.01 | $9.49 | $9.54 | $38.16 | 489,652 |
| 2020-09-25 | $10.38 | $10.41 | $10.01 | $10.22 | $40.88 | 479,352 |
| 2020-09-24 | $10.90 | $11.04 | $9.83 | $9.99 | $39.96 | 916,741 |
| 2020-09-23 | $9.73 | $10.46 | $9.58 | $10.34 | $41.36 | 1,176,864 |
| 2020-09-22 | $9.01 | $9.28 | $8.87 | $9.03 | $36.12 | 393,846 |
| 2020-09-21 | $8.20 | $9.51 | $8.11 | $8.84 | $35.36 | 1,775,895 |
| 2020-09-18 | $7.70 | $7.74 | $7.52 | $7.71 | $30.84 | 301,631 |
| 2020-09-17 | $7.91 | $7.99 | $7.53 | $7.54 | $30.16 | 293,237 |
| 2020-09-16 | $7.41 | $7.69 | $7.36 | $7.56 | $30.24 | 331,850 |
| 2020-09-15 | $7.43 | $7.59 | $7.38 | $7.54 | $30.16 | 209,582 |
| 2020-09-14 | $7.60 | $7.60 | $7.41 | $7.49 | $29.96 | 221,294 |
| 2020-09-11 | $7.68 | $7.85 | $7.60 | $7.76 | $31.04 | 283,096 |
| 2020-09-10 | $7.35 | $7.80 | $7.33 | $7.77 | $31.08 | 417,405 |
| 2020-09-09 | $7.73 | $7.77 | $7.55 | $7.60 | $30.40 | 583,022 |
| 2020-09-08 | $8.10 | $8.33 | $7.65 | $7.84 | $31.36 | 952,934 |
| 2020-09-04 | $7.80 | $8.04 | $7.61 | $7.68 | $30.72 | 459,850 |
| 2020-09-03 | $7.46 | $7.94 | $7.40 | $7.88 | $31.52 | 536,762 |
| 2020-09-02 | $7.33 | $7.58 | $7.30 | $7.39 | $29.56 | 638,737 |
| 2020-09-01 | $6.75 | $7.31 | $6.73 | $7.05 | $28.20 | 586,650 |
| 2020-08-31 | $7.14 | $7.19 | $6.92 | $7.01 | $28.04 | 535,278 |
| 2020-08-28 | $7.39 | $7.47 | $7.26 | $7.38 | $29.52 | 436,667 |
| 2020-08-27 | $7.24 | $7.98 | $7.23 | $7.68 | $30.72 | 1,240,476 |
| 2020-08-26 | $8.08 | $8.08 | $7.43 | $7.45 | $29.80 | 1,080,846 |
| 2020-08-25 | $8.01 | $8.30 | $7.98 | $8.00 | $32.00 | 590,119 |
| 2020-08-24 | $7.76 | $8.13 | $7.75 | $8.07 | $32.28 | 502,169 |
| 2020-08-21 | $7.93 | $8.19 | $7.84 | $7.91 | $31.64 | 1,037,094 |
| 2020-08-20 | $7.87 | $7.91 | $7.44 | $7.47 | $29.88 | 1,051,390 |
| 2020-08-19 | $7.31 | $8.04 | $7.23 | $7.90 | $31.60 | 1,775,155 |
| 2020-08-18 | $7.00 | $7.70 | $6.97 | $7.33 | $29.32 | 1,636,846 |
| 2020-08-17 | $7.57 | $7.72 | $7.42 | $7.46 | $29.84 | 973,056 |
| 2020-08-14 | $7.94 | $8.62 | $7.87 | $8.20 | $32.80 | 1,314,700 |
| 2020-08-13 | $8.30 | $8.37 | $7.47 | $7.71 | $30.84 | 2,036,722 |
| 2020-08-12 | $8.70 | $9.20 | $8.50 | $9.20 | $36.80 | 1,246,438 |
| 2020-08-11 | $8.13 | $9.48 | $7.98 | $9.31 | $37.24 | 2,252,598 |
| 2020-08-10 | $7.49 | $7.51 | $6.95 | $7.20 | $28.80 | 1,737,327 |
| 2020-08-07 | $7.72 | $8.17 | $7.62 | $7.74 | $30.96 | 1,378,313 |
| 2020-08-06 | $7.69 | $7.99 | $7.34 | $7.38 | $29.52 | 1,591,837 |
| 2020-08-05 | $8.52 | $8.88 | $8.39 | $8.55 | $34.20 | 1,052,707 |
| 2020-08-04 | $10.58 | $10.63 | $9.09 | $9.10 | $36.40 | 550,592 |
| 2020-08-03 | $10.67 | $10.85 | $10.52 | $10.55 | $42.20 | 136,234 |
| 2020-07-31 | $11.06 | $11.18 | $10.58 | $10.60 | $42.40 | 283,273 |
| 2020-07-30 | $11.67 | $11.97 | $11.38 | $11.59 | $46.36 | 359,350 |
| 2020-07-29 | $10.70 | $11.58 | $10.13 | $10.81 | $43.24 | 681,937 |
| 2020-07-28 | $11.06 | $11.29 | $10.44 | $10.61 | $42.44 | 995,865 |
| 2020-07-27 | $10.84 | $10.99 | $10.57 | $10.59 | $42.36 | 759,717 |
| 2020-07-24 | $12.17 | $12.62 | $12.13 | $12.32 | $49.26 | 147,778 |
| 2020-07-23 | $12.45 | $12.87 | $12.00 | $12.57 | $50.28 | 530,286 |
| 2020-07-22 | $13.08 | $13.30 | $12.01 | $12.03 | $48.10 | 437,891 |
| 2020-07-21 | $14.60 | $14.75 | $14.09 | $14.28 | $57.12 | 169,816 |
| 2020-07-20 | $16.57 | $16.73 | $16.28 | $16.33 | $65.32 | 40,947 |
| 2020-07-17 | $17.39 | $17.52 | $17.24 | $17.28 | $69.12 | 15,684 |
| 2020-07-16 | $17.37 | $17.75 | $17.26 | $17.75 | $71.00 | 18,836 |
| 2020-07-15 | $17.54 | $17.65 | $17.15 | $17.15 | $68.60 | 28,519 |
| 2020-07-14 | $17.96 | $17.97 | $17.43 | $17.43 | $69.72 | 41,496 |
| 2020-07-13 | $17.33 | $17.89 | $17.22 | $17.80 | $71.20 | 61,419 |
| 2020-07-10 | $18.52 | $18.86 | $18.39 | $18.61 | $74.44 | 31,303 |
| 2020-07-09 | $18.07 | $19.09 | $17.98 | $18.71 | $74.84 | 37,952 |
| 2020-07-08 | $18.85 | $18.90 | $18.40 | $18.53 | $74.12 | 50,008 |
| 2020-07-07 | $19.99 | $20.05 | $19.42 | $19.61 | $78.44 | 22,627 |
| 2020-07-06 | $19.38 | $19.78 | $19.25 | $19.62 | $78.48 | 23,306 |
| 2020-07-02 | $20.61 | $20.70 | $20.09 | $20.42 | $81.68 | 12,722 |
| 2020-07-01 | $19.69 | $20.75 | $19.68 | $20.25 | $81.00 | 34,775 |
| 2020-06-30 | $20.81 | $20.81 | $19.59 | $19.77 | $79.08 | 41,384 |
| 2020-06-29 | $20.94 | $21.22 | $20.88 | $20.91 | $83.64 | 10,941 |
| 2020-06-26 | $21.22 | $21.80 | $20.56 | $20.81 | $83.24 | 43,116 |
| 2020-06-25 | $21.31 | $21.35 | $20.94 | $20.96 | $83.84 | 19,361 |
| 2020-06-24 | $21.57 | $21.90 | $20.99 | $21.85 | $87.40 | 32,509 |
| 2020-06-23 | $20.57 | $20.74 | $20.51 | $20.54 | $82.16 | 15,682 |
| 2020-06-22 | $20.61 | $21.21 | $20.34 | $21.15 | $84.60 | 17,189 |
| 2020-06-19 | $21.17 | $21.35 | $20.53 | $21.02 | $84.08 | 17,267 |
| 2020-06-18 | $21.89 | $22.17 | $21.85 | $21.97 | $87.88 | 8,279 |
| 2020-06-17 | $21.45 | $21.71 | $21.27 | $21.47 | $85.88 | 17,318 |
| 2020-06-16 | $21.91 | $21.95 | $21.41 | $21.72 | $86.88 | 9,738 |
| 2020-06-15 | $23.08 | $23.22 | $21.83 | $21.99 | $87.96 | 28,099 |
| 2020-06-12 | $21.39 | $22.12 | $21.18 | $21.82 | $87.28 | 16,342 |
| 2020-06-11 | $20.41 | $21.83 | $20.09 | $21.43 | $85.72 | 52,141 |
| 2020-06-10 | $20.60 | $21.42 | $19.90 | $20.00 | $80.00 | 85,533 |
| 2020-06-09 | $21.26 | $21.44 | $21.05 | $21.44 | $85.76 | 6,431 |
| 2020-06-08 | $21.47 | $21.62 | $20.89 | $20.93 | $83.72 | 75,495 |
| 2020-06-05 | $22.04 | $22.35 | $21.89 | $22.01 | $88.04 | 15,400 |
| 2020-06-04 | $20.83 | $21.31 | $20.67 | $20.94 | $83.76 | 7,630 |
| 2020-06-03 | $20.99 | $21.65 | $20.77 | $21.07 | $84.28 | 56,515 |
| 2020-06-02 | $19.36 | $20.62 | $19.34 | $20.05 | $80.20 | 16,295 |
| 2020-06-01 | $19.74 | $19.85 | $19.16 | $19.18 | $76.72 | 9,271 |
| 2020-05-29 | $20.29 | $20.34 | $19.85 | $20.01 | $80.04 | 18,129 |
| 2020-05-28 | $21.19 | $21.43 | $20.86 | $21.29 | $85.16 | 8,563 |
| 2020-05-27 | $22.91 | $22.98 | $21.47 | $21.52 | $86.08 | 11,963 |
| 2020-05-26 | $21.13 | $22.34 | $21.07 | $22.12 | $88.48 | 10,580 |
| 2020-05-22 | $22.13 | $22.18 | $21.70 | $21.99 | $87.96 | 8,075 |
| 2020-05-21 | $21.58 | $22.93 | $21.54 | $22.61 | $90.44 | 22,335 |
| 2020-05-20 | $21.34 | $21.49 | $20.87 | $21.14 | $84.56 | 19,835 |
| 2020-05-19 | $21.93 | $21.97 | $21.27 | $21.59 | $86.36 | 16,514 |
| 2020-05-18 | $22.73 | $23.21 | $22.44 | $23.05 | $92.20 | 15,387 |
| 2020-05-15 | $24.34 | $24.89 | $23.55 | $23.64 | $94.56 | 18,032 |
| 2020-05-14 | $28.33 | $28.33 | $26.50 | $26.56 | $106.24 | 8,888 |
| 2020-05-13 | $28.45 | $28.65 | $27.90 | $28.09 | $112.36 | 17,286 |
| 2020-05-12 | $28.08 | $28.57 | $27.74 | $28.45 | $113.80 | 4,163 |
| 2020-05-11 | $28.15 | $28.75 | $27.92 | $28.42 | $113.68 | 3,582 |
| 2020-05-08 | $28.49 | $28.49 | $27.40 | $28.18 | $112.72 | 7,591 |
| 2020-05-07 | $30.18 | $30.33 | $28.42 | $28.90 | $115.60 | 14,532 |
| 2020-05-06 | $30.83 | $31.03 | $30.69 | $30.99 | $123.96 | 4,391 |
| 2020-05-05 | $31.07 | $31.39 | $30.55 | $30.67 | $122.68 | 8,726 |
| 2020-05-04 | $31.78 | $32.08 | $31.57 | $32.08 | $128.32 | 6,121 |
| 2020-05-01 | $31.33 | $31.87 | $30.93 | $31.12 | $124.48 | 6,244 |
| 2020-04-30 | $30.41 | $31.90 | $29.98 | $30.95 | $123.80 | 8,391 |
| 2020-04-29 | $29.40 | $30.06 | $29.08 | $29.27 | $117.08 | 5,553 |
| 2020-04-28 | $29.77 | $30.46 | $29.77 | $30.23 | $120.92 | 2,833 |
| 2020-04-27 | $29.64 | $30.00 | $29.48 | $29.57 | $118.28 | 2,992 |
| 2020-04-24 | $28.84 | $30.13 | $28.72 | $29.38 | $117.52 | 5,690 |
| 2020-04-23 | $28.69 | $29.57 | $28.00 | $29.20 | $116.80 | 50,474 |
| 2020-04-22 | $30.31 | $30.60 | $29.31 | $29.52 | $118.08 | 10,879 |
| 2020-04-21 | $32.11 | $32.47 | $30.83 | $31.09 | $124.36 | 53,407 |
| 2020-04-20 | $29.65 | $29.65 | $28.49 | $29.04 | $116.16 | 8,517 |
| 2020-04-17 | $29.51 | $30.10 | $29.47 | $29.89 | $119.56 | 3,900 |
| 2020-04-16 | $28.63 | $29.22 | $28.13 | $28.41 | $113.64 | 5,045 |
| 2020-04-15 | $28.43 | $29.21 | $28.40 | $28.51 | $114.04 | 7,522 |
| 2020-04-14 | $27.27 | $27.72 | $26.47 | $27.33 | $109.32 | 7,028 |
| 2020-04-13 | $29.59 | $29.82 | $28.11 | $28.44 | $113.76 | 10,164 |
| 2020-04-09 | $29.00 | $29.28 | $27.34 | $28.45 | $113.80 | 5,479 |
| 2020-04-08 | $30.57 | $31.33 | $30.50 | $31.12 | $124.48 | 2,285 |
| 2020-04-07 | $29.62 | $31.26 | $29.48 | $30.70 | $122.80 | 3,857 |
| 2020-04-06 | $33.42 | $33.83 | $30.55 | $30.80 | $123.20 | 8,007 |
| 2020-04-03 | $34.03 | $34.69 | $33.81 | $34.49 | $137.96 | 3,799 |
| 2020-04-02 | $34.29 | $34.53 | $33.61 | $33.92 | $135.68 | 53,456 |
| 2020-04-01 | $37.14 | $37.90 | $36.35 | $37.13 | $148.52 | 5,132 |
| 2020-03-31 | $36.26 | $37.00 | $34.87 | $36.66 | $146.64 | 7,610 |
| 2020-03-30 | $36.60 | $37.34 | $35.41 | $36.11 | $144.44 | 13,798 |
| 2020-03-27 | $34.42 | $35.39 | $34.33 | $34.63 | $138.52 | 11,912 |
| 2020-03-26 | $33.55 | $34.58 | $32.79 | $34.20 | $136.80 | 11,610 |
| 2020-03-25 | $36.05 | $36.05 | $32.44 | $34.11 | $136.44 | 7,698 |
| 2020-03-24 | $36.48 | $38.46 | $34.44 | $36.03 | $144.12 | 9,295 |
| 2020-03-23 | $46.11 | $46.42 | $42.06 | $42.95 | $171.80 | 6,803 |
| 2020-03-20 | $47.89 | $50.66 | $46.79 | $48.92 | $195.68 | 13,889 |
| 2020-03-19 | $51.79 | $54.54 | $50.82 | $51.89 | $207.56 | 11,112 |
| 2020-03-18 | $51.68 | $56.62 | $50.00 | $52.77 | $211.08 | 19,442 |
| 2020-03-17 | $49.76 | $51.00 | $44.66 | $47.87 | $191.48 | 27,907 |
| 2020-03-16 | $47.95 | $50.50 | $44.91 | $47.17 | $188.68 | 34,644 |
| 2020-03-13 | $33.39 | $38.65 | $33.35 | $37.70 | $150.80 | 66,537 |
| 2020-03-12 | $31.98 | $34.00 | $31.71 | $33.73 | $134.92 | 33,209 |
| 2020-03-11 | $29.06 | $29.93 | $28.91 | $29.70 | $118.80 | 7,369 |
| 2020-03-10 | $29.07 | $29.26 | $28.96 | $29.26 | $117.04 | 3,625 |
| 2020-03-09 | $29.18 | $29.56 | $28.60 | $28.87 | $115.48 | 8,591 |
| 2020-03-06 | $27.52 | $28.82 | $27.45 | $27.74 | $110.96 | 9,419 |
| 2020-03-05 | $27.89 | $27.94 | $27.31 | $27.37 | $109.48 | 7,320 |
| 2020-03-04 | $28.37 | $28.40 | $28.02 | $28.02 | $112.08 | 1,786 |
| 2020-03-03 | $29.41 | $29.45 | $27.16 | $28.34 | $113.36 | 21,423 |
| 2020-03-02 | $29.80 | $30.08 | $29.57 | $30.04 | $120.16 | 13,317 |
| 2020-02-28 | $29.07 | $31.03 | $29.07 | $30.28 | $121.12 | 71,825 |
| 2020-02-27 | $26.14 | $27.15 | $26.05 | $27.12 | $108.48 | 20,509 |
| 2020-02-26 | $26.40 | $26.67 | $26.17 | $26.43 | $105.72 | 12,029 |
| 2020-02-25 | $25.17 | $26.46 | $24.97 | $26.39 | $105.56 | 24,213 |
| 2020-02-24 | $23.98 | $24.58 | $23.60 | $24.37 | $97.48 | 14,506 |
| 2020-02-21 | $24.80 | $24.85 | $24.43 | $24.80 | $99.20 | 3,803 |
| 2020-02-20 | $25.31 | $25.32 | $25.00 | $25.15 | $100.60 | 8,213 |
| 2020-02-19 | $25.50 | $25.61 | $24.89 | $24.89 | $99.56 | 8,350 |
| 2020-02-18 | $26.29 | $26.45 | $25.54 | $25.57 | $102.28 | 19,324 |
| 2020-02-14 | $26.83 | $27.08 | $26.83 | $27.08 | $108.32 | 3,521 |
| 2020-02-13 | $27.11 | $27.34 | $27.05 | $27.34 | $109.36 | 1,314 |
| 2020-02-12 | $27.70 | $27.88 | $27.60 | $27.87 | $111.48 | 8,561 |
| 2020-02-11 | $27.10 | $27.52 | $27.09 | $27.29 | $109.16 | 3,670 |
| 2020-02-10 | $26.90 | $26.92 | $26.71 | $26.90 | $107.60 | 1,217 |
| 2020-02-07 | $26.81 | $27.28 | $26.81 | $27.11 | $108.44 | 4,963 |
| 2020-02-06 | $26.76 | $26.85 | $26.69 | $26.78 | $107.12 | 1,730 |
| 2020-02-05 | $27.41 | $27.59 | $27.31 | $27.41 | $109.64 | 4,415 |
| 2020-02-04 | $27.19 | $27.64 | $27.19 | $27.39 | $109.56 | 7,603 |
| 2020-02-03 | $26.90 | $27.43 | $26.90 | $27.27 | $109.08 | 10,224 |
| 2020-01-31 | $26.57 | $26.57 | $26.00 | $26.17 | $104.68 | 6,403 |
| 2020-01-30 | $26.59 | $26.93 | $26.20 | $26.63 | $106.52 | 10,655 |
| 2020-01-29 | $28.09 | $28.09 | $27.60 | $27.70 | $110.80 | 6,267 |
| 2020-01-28 | $27.14 | $28.06 | $27.12 | $27.95 | $111.80 | 16,073 |
| 2020-01-27 | $25.67 | $26.26 | $25.64 | $26.13 | $104.52 | 5,174 |
| 2020-01-24 | $26.84 | $26.84 | $25.99 | $26.05 | $104.20 | 7,769 |
| 2020-01-23 | $27.22 | $27.22 | $26.87 | $27.04 | $108.16 | 2,085 |
| 2020-01-22 | $26.70 | $26.95 | $26.64 | $26.88 | $107.52 | 6,229 |
| 2020-01-21 | $27.43 | $27.50 | $26.81 | $27.01 | $108.04 | 10,280 |
| 2020-01-17 | $26.33 | $26.55 | $26.17 | $26.38 | $105.52 | 3,599 |
| 2020-01-16 | $26.52 | $26.68 | $26.49 | $26.55 | $106.20 | 1,565 |
| 2020-01-15 | $26.61 | $26.68 | $26.39 | $26.39 | $105.56 | 5,915 |
| 2020-01-14 | $27.06 | $27.26 | $26.88 | $27.00 | $108.00 | 18,189 |
| 2020-01-13 | $26.31 | $26.55 | $26.31 | $26.47 | $105.88 | 8,093 |
| 2020-01-10 | $26.46 | $26.48 | $25.97 | $26.20 | $104.80 | 6,101 |
| 2020-01-09 | $26.68 | $27.00 | $26.63 | $26.74 | $106.96 | 4,139 |
| 2020-01-08 | $25.33 | $26.21 | $25.33 | $26.04 | $104.16 | 21,626 |
| 2020-01-07 | $25.95 | $25.99 | $25.21 | $25.32 | $101.28 | 7,522 |
| 2020-01-06 | $25.31 | $26.31 | $25.28 | $25.97 | $103.88 | 6,664 |
| 2020-01-03 | $26.04 | $26.36 | $25.99 | $26.33 | $105.32 | 5,736 |
| 2020-01-02 | $26.34 | $26.55 | $26.20 | $26.35 | $105.40 | 5,378 |
| 2019-12-31 | $26.90 | $26.90 | $26.55 | $26.80 | $107.20 | 16,420 |
| 2019-12-30 | $26.70 | $26.71 | $26.49 | $26.62 | $106.48 | 10,089 |
| 2019-12-27 | $26.66 | $27.06 | $26.40 | $27.06 | $108.24 | 8,162 |
| 2019-12-26 | $26.38 | $26.94 | $26.14 | $26.56 | $106.24 | 9,350 |
| 2019-12-24 | $27.54 | $27.54 | $26.98 | $27.03 | $108.12 | 6,121 |
| 2019-12-23 | $28.53 | $28.54 | $28.10 | $28.14 | $112.56 | 7,026 |
| 2019-12-20 | $28.86 | $29.26 | $28.74 | $29.03 | $116.12 | 6,267 |
| 2019-12-19 | $29.62 | $29.62 | $29.28 | $29.34 | $117.36 | 1,279 |
| 2019-12-18 | $29.77 | $29.84 | $29.54 | $29.54 | $118.16 | 8,809 |
| 2019-12-17 | $29.49 | $29.68 | $29.46 | $29.66 | $118.64 | 2,022 |
| 2019-12-16 | $29.63 | $29.73 | $29.38 | $29.47 | $117.88 | 45,853 |
| 2019-12-13 | $30.03 | $30.07 | $29.72 | $29.83 | $119.32 | 4,932 |
| 2019-12-12 | $29.31 | $30.39 | $29.31 | $29.74 | $118.96 | 14,777 |
| 2019-12-11 | $30.70 | $30.70 | $29.76 | $30.12 | $120.48 | 16,566 |
| 2019-12-10 | $30.78 | $31.00 | $30.72 | $30.83 | $123.32 | 2,864 |
| 2019-12-09 | $31.12 | $31.19 | $31.03 | $31.11 | $124.44 | 11,187 |
| 2019-12-06 | $30.76 | $32.23 | $30.76 | $31.18 | $124.72 | 135,254 |
| 2019-12-05 | $30.17 | $30.17 | $29.70 | $29.81 | $119.24 | 5,087 |
| 2019-12-04 | $29.44 | $30.36 | $29.44 | $30.21 | $120.84 | 31,563 |
| 2019-12-03 | $29.17 | $29.22 | $28.98 | $29.08 | $116.32 | 8,445 |
| 2019-12-02 | $30.02 | $30.07 | $29.77 | $30.02 | $120.08 | 40,964 |
| 2019-11-29 | $29.97 | $30.01 | $29.51 | $29.51 | $118.04 | 7,373 |
| 2019-11-27 | $29.83 | $29.86 | $29.61 | $29.79 | $119.16 | 12,793 |
| 2019-11-26 | $29.92 | $29.92 | $29.23 | $29.23 | $116.92 | 7,012 |
| 2019-11-25 | $29.93 | $29.95 | $29.65 | $29.93 | $119.72 | 2,933 |
| 2019-11-22 | $29.19 | $29.57 | $29.19 | $29.56 | $118.24 | 3,099 |
| 2019-11-21 | $29.10 | $29.30 | $29.02 | $29.19 | $116.76 | 3,590 |
| 2019-11-20 | $29.25 | $29.45 | $29.01 | $29.01 | $116.04 | 8,549 |
| 2019-11-19 | $29.59 | $29.59 | $28.93 | $29.09 | $116.36 | 6,357 |
| 2019-11-18 | $29.64 | $29.74 | $29.40 | $29.47 | $117.88 | 5,632 |
| 2019-11-15 | $29.95 | $29.95 | $29.59 | $29.75 | $119.00 | 2,060 |
| 2019-11-14 | $29.73 | $30.02 | $29.26 | $29.53 | $118.12 | 10,162 |
| 2019-11-13 | $29.90 | $30.07 | $29.63 | $29.82 | $119.28 | 17,513 |
| 2019-11-12 | $30.40 | $30.79 | $30.24 | $30.28 | $121.12 | 10,863 |
| 2019-11-11 | $30.22 | $30.66 | $30.00 | $30.13 | $120.52 | 8,144 |
| 2019-11-08 | $29.99 | $30.32 | $29.69 | $30.32 | $121.28 | 16,782 |
| 2019-11-07 | $27.73 | $29.79 | $27.71 | $29.23 | $116.92 | 54,469 |
| 2019-11-06 | $27.80 | $27.84 | $27.61 | $27.62 | $110.48 | 4,601 |
| 2019-11-05 | $27.28 | $27.87 | $27.17 | $27.62 | $110.48 | 12,300 |
| 2019-11-04 | $26.15 | $26.57 | $26.05 | $26.40 | $105.60 | 10,998 |
| 2019-11-01 | $26.41 | $26.41 | $26.17 | $26.22 | $104.88 | 5,153 |
| 2019-10-31 | $26.34 | $26.51 | $25.96 | $26.24 | $104.96 | 17,430 |
| 2019-10-30 | $26.93 | $27.70 | $26.84 | $26.84 | $107.36 | 18,386 |
| 2019-10-29 | $27.47 | $27.50 | $26.88 | $27.03 | $108.12 | 9,922 |
| 2019-10-28 | $26.55 | $27.05 | $26.55 | $26.97 | $107.88 | 6,908 |
| 2019-10-25 | $25.63 | $26.75 | $25.56 | $26.31 | $105.24 | 16,139 |
| 2019-10-24 | $27.10 | $27.28 | $26.95 | $27.06 | $108.24 | 9,984 |
| 2019-10-23 | $27.82 | $27.94 | $27.66 | $27.93 | $111.72 | 5,010 |
| 2019-10-22 | $27.92 | $28.25 | $27.77 | $27.94 | $111.76 | 7,909 |
| 2019-10-21 | $27.00 | $27.92 | $26.90 | $27.84 | $111.36 | 15,960 |
| 2019-10-18 | $27.98 | $28.00 | $27.72 | $27.82 | $111.28 | 12,354 |
| 2019-10-17 | $27.87 | $27.98 | $27.56 | $27.81 | $111.24 | 5,491 |
| 2019-10-16 | $28.64 | $28.81 | $28.28 | $28.38 | $113.52 | 9,099 |
| 2019-10-15 | $28.00 | $28.43 | $28.00 | $28.32 | $113.28 | 12,182 |
| 2019-10-14 | $27.64 | $27.68 | $27.39 | $27.53 | $110.12 | 6,497 |
| 2019-10-11 | $27.86 | $28.45 | $27.85 | $27.98 | $111.92 | 21,153 |
| 2019-10-10 | $27.61 | $28.20 | $27.61 | $27.93 | $111.72 | 27,814 |
| 2019-10-09 | $27.14 | $27.30 | $26.99 | $27.20 | $108.80 | 19,616 |
| 2019-10-08 | $27.13 | $27.52 | $26.97 | $27.15 | $108.60 | 10,765 |
| 2019-10-07 | $27.91 | $28.25 | $27.68 | $28.21 | $112.84 | 29,142 |
| 2019-10-04 | $28.20 | $28.31 | $27.70 | $27.79 | $111.16 | 44,418 |
| 2019-10-03 | $27.76 | $27.79 | $27.00 | $27.68 | $110.72 | 14,222 |
| 2019-10-02 | $28.12 | $28.26 | $27.39 | $27.74 | $110.96 | 14,500 |
| 2019-10-01 | $29.48 | $29.58 | $28.57 | $28.74 | $114.96 | 14,715 |
| 2019-09-30 | $29.24 | $29.88 | $29.11 | $29.60 | $118.40 | 26,988 |
| 2019-09-27 | $28.52 | $28.68 | $27.80 | $28.19 | $112.76 | 14,105 |
| 2019-09-26 | $26.79 | $27.16 | $26.51 | $27.13 | $108.52 | 6,327 |
| 2019-09-25 | $25.26 | $27.06 | $25.15 | $26.94 | $107.76 | 32,710 |
| 2019-09-24 | $25.58 | $25.85 | $24.86 | $24.87 | $99.48 | 19,634 |
| 2019-09-23 | $26.00 | $26.62 | $24.66 | $24.67 | $98.68 | 35,083 |
| 2019-09-20 | $27.47 | $27.48 | $26.96 | $26.99 | $107.96 | 5,860 |
| 2019-09-19 | $27.22 | $27.53 | $27.14 | $27.53 | $110.12 | 5,361 |
| 2019-09-18 | $27.15 | $28.20 | $26.63 | $27.70 | $110.80 | 25,841 |
| 2019-09-17 | $27.17 | $27.34 | $26.53 | $26.76 | $107.04 | 13,905 |
| 2019-09-16 | $27.30 | $27.56 | $26.89 | $27.15 | $108.60 | 16,532 |
| 2019-09-13 | $26.75 | $28.73 | $26.71 | $28.61 | $114.44 | 24,351 |
| 2019-09-12 | $26.48 | $26.84 | $26.15 | $26.73 | $106.92 | 17,017 |
| 2019-09-11 | $27.04 | $27.09 | $26.52 | $26.56 | $106.24 | 10,273 |
| 2019-09-10 | $26.48 | $26.90 | $26.44 | $26.90 | $107.60 | 38,597 |
| 2019-09-09 | $26.65 | $27.03 | $26.42 | $26.92 | $107.68 | 38,610 |
| 2019-09-06 | $25.07 | $27.01 | $24.82 | $26.80 | $107.20 | 82,295 |
| 2019-09-05 | $23.84 | $25.57 | $23.83 | $25.24 | $100.96 | 62,276 |
| 2019-09-04 | $23.57 | $23.64 | $22.85 | $22.85 | $91.40 | 36,858 |
| 2019-09-03 | $24.99 | $25.15 | $23.92 | $24.05 | $96.20 | 52,407 |
| 2019-08-30 | $26.45 | $26.77 | $26.00 | $26.34 | $105.36 | 13,094 |
| 2019-08-29 | $25.70 | $27.14 | $25.60 | $26.55 | $106.20 | 28,550 |
| 2019-08-28 | $26.31 | $26.73 | $26.13 | $26.26 | $105.04 | 9,330 |
| 2019-08-27 | $27.33 | $27.53 | $26.68 | $26.72 | $106.88 | 23,727 |
| 2019-08-26 | $28.51 | $28.64 | $28.03 | $28.39 | $113.56 | 32,188 |
| 2019-08-23 | $30.25 | $30.40 | $29.00 | $29.08 | $116.32 | 15,513 |
| 2019-08-22 | $30.53 | $30.53 | $30.26 | $30.47 | $121.88 | 5,221 |
| 2019-08-21 | $30.47 | $30.47 | $30.06 | $30.21 | $120.84 | 5,154 |
| 2019-08-20 | $30.73 | $30.73 | $30.07 | $30.16 | $120.64 | 7,208 |
| 2019-08-19 | $30.93 | $31.22 | $30.71 | $31.21 | $124.84 | 23,112 |
| 2019-08-16 | $29.89 | $30.40 | $29.89 | $30.33 | $121.32 | 56,295 |
| 2019-08-15 | $29.88 | $30.09 | $29.77 | $29.89 | $119.56 | 3,049 |
| 2019-08-14 | $29.92 | $30.37 | $29.60 | $30.00 | $120.00 | 8,340 |
| 2019-08-13 | $29.75 | $32.71 | $29.72 | $30.92 | $123.68 | 25,119 |
| 2019-08-12 | $30.89 | $30.95 | $30.39 | $30.49 | $121.96 | 3,294 |
| 2019-08-09 | $30.89 | $31.15 | $30.54 | $30.81 | $123.24 | 7,847 |
| 2019-08-08 | $31.20 | $31.34 | $30.44 | $30.73 | $122.92 | 11,028 |
| 2019-08-07 | $31.06 | $31.07 | $29.82 | $30.48 | $121.92 | 39,194 |
| 2019-08-06 | $32.94 | $33.21 | $32.88 | $33.04 | $132.16 | 4,033 |
| 2019-08-05 | $33.03 | $33.53 | $32.66 | $33.25 | $133.00 | 6,104 |
| 2019-08-02 | $34.30 | $34.30 | $33.59 | $33.91 | $135.64 | 8,709 |
| 2019-08-01 | $34.72 | $34.73 | $33.17 | $33.28 | $133.12 | 13,582 |
| 2019-07-31 | $32.99 | $33.93 | $32.87 | $33.77 | $135.08 | 18,797 |
| 2019-07-30 | $32.75 | $32.88 | $32.30 | $32.46 | $129.84 | 5,184 |
| 2019-07-29 | $33.05 | $33.32 | $32.88 | $32.89 | $131.56 | 6,180 |
| 2019-07-26 | $32.86 | $33.39 | $32.82 | $33.33 | $133.32 | 5,460 |
| 2019-07-25 | $32.63 | $33.35 | $32.60 | $33.14 | $132.56 | 6,237 |
| 2019-07-24 | $32.33 | $32.56 | $32.22 | $32.36 | $129.44 | 4,350 |
| 2019-07-23 | $32.89 | $33.18 | $32.60 | $33.17 | $132.68 | 4,198 |
| 2019-07-22 | $33.45 | $33.45 | $33.04 | $33.16 | $132.64 | 6,224 |
| 2019-07-19 | $32.96 | $34.50 | $32.34 | $34.01 | $136.04 | 16,778 |
| 2019-07-18 | $34.35 | $34.64 | $33.30 | $33.38 | $133.52 | 13,700 |
| 2019-07-17 | $35.95 | $35.97 | $34.84 | $34.91 | $139.64 | 12,674 |
| 2019-07-16 | $37.26 | $37.26 | $36.20 | $37.00 | $148.00 | 5,908 |
| 2019-07-15 | $38.32 | $38.32 | $37.73 | $37.73 | $150.92 | 699 |
| 2019-07-12 | $39.06 | $39.21 | $38.51 | $38.61 | $154.44 | 5,401 |
| 2019-07-11 | $38.69 | $39.18 | $38.55 | $39.08 | $156.32 | 6,780 |
| 2019-07-10 | $38.50 | $39.10 | $38.43 | $38.54 | $154.16 | 5,770 |
| 2019-07-09 | $39.53 | $39.73 | $39.21 | $39.21 | $156.84 | 1,229 |
| 2019-07-08 | $39.40 | $39.72 | $39.31 | $39.72 | $158.88 | 2,084 |
| 2019-07-05 | $39.49 | $40.00 | $39.49 | $39.72 | $158.88 | 8,116 |
| 2019-07-03 | $38.26 | $38.26 | $38.15 | $38.25 | $153.00 | 741 |
| 2019-07-02 | $39.15 | $39.15 | $38.32 | $38.32 | $153.28 | 2,978 |
| 2019-07-01 | $38.72 | $39.08 | $38.27 | $39.07 | $156.28 | 1,540 |
| 2019-06-28 | $38.47 | $38.54 | $38.18 | $38.18 | $152.72 | 1,177 |
| 2019-06-27 | $38.68 | $38.73 | $38.45 | $38.45 | $153.80 | 4,629 |
| 2019-06-26 | $38.18 | $38.24 | $37.94 | $38.23 | $152.92 | 1,428 |
| 2019-06-25 | $37.41 | $38.18 | $37.41 | $37.83 | $151.32 | 2,480 |
| 2019-06-24 | $37.94 | $37.95 | $37.31 | $37.36 | $149.44 | 1,469 |
| 2019-06-21 | $37.79 | $38.36 | $37.79 | $37.86 | $151.44 | 1,676 |
| 2019-06-20 | $37.76 | $37.93 | $36.95 | $37.36 | $149.44 | 4,416 |
| 2019-06-19 | $39.96 | $40.03 | $39.23 | $39.23 | $156.90 | 894 |
| 2019-06-18 | $40.09 | $40.45 | $39.50 | $39.74 | $158.96 | 4,390 |
| 2019-06-17 | $40.41 | $40.80 | $40.38 | $40.69 | $162.76 | 973 |
| 2019-06-14 | $40.19 | $41.06 | $39.87 | $40.62 | $162.48 | 2,271 |
| 2019-06-13 | $40.83 | $40.87 | $40.19 | $40.42 | $161.68 | 6,033 |
| 2019-06-12 | $40.89 | $41.13 | $40.88 | $41.13 | $164.52 | 856 |
| 2019-06-11 | $41.50 | $41.50 | $40.98 | $41.24 | $164.96 | 1,502 |
| 2019-06-10 | $41.13 | $41.75 | $41.13 | $41.50 | $166.00 | 5,275 |
| 2019-06-07 | $39.86 | $39.93 | $39.08 | $39.81 | $159.25 | 11,922 |
| 2019-06-06 | $40.27 | $40.64 | $40.23 | $40.64 | $162.56 | 1,538 |
| 2019-06-05 | $40.02 | $41.10 | $40.02 | $41.07 | $164.28 | 11,509 |
| 2019-06-04 | $41.31 | $41.34 | $40.82 | $40.82 | $163.27 | 3,577 |
| 2019-06-03 | $41.56 | $41.74 | $40.82 | $41.00 | $164.00 | 56,033 |
| 2019-05-31 | $42.70 | $42.70 | $41.72 | $42.34 | $169.36 | 3,167 |
| 2019-05-30 | $43.16 | $43.20 | $42.35 | $42.68 | $170.72 | 2,997 |
| 2019-05-29 | $43.04 | $43.31 | $43.04 | $43.26 | $173.04 | 2,134 |
| 2019-05-28 | $43.85 | $44.03 | $43.73 | $43.73 | $174.92 | 1,472 |
| 2019-05-24 | $42.46 | $42.55 | $42.34 | $42.43 | $169.72 | 1,110 |
| 2019-05-23 | $42.63 | $42.72 | $41.98 | $42.25 | $169.00 | 3,216 |
| 2019-05-22 | $43.13 | $43.18 | $42.92 | $43.18 | $172.72 | 1,558 |
| 2019-05-21 | $43.41 | $43.64 | $43.16 | $43.18 | $172.72 | 40,935 |
| 2019-05-20 | $43.32 | $43.38 | $43.01 | $43.02 | $172.08 | 1,722 |
| 2019-05-17 | $43.22 | $43.45 | $43.16 | $43.26 | $173.04 | 5,087 |
| 2019-05-16 | $41.35 | $42.69 | $41.35 | $42.42 | $169.68 | 4,215 |
| 2019-05-15 | $41.01 | $41.20 | $40.94 | $41.09 | $164.36 | 5,863 |
| 2019-05-14 | $40.83 | $41.17 | $40.83 | $41.09 | $164.36 | 21,209 |
| 2019-05-13 | $41.10 | $41.43 | $41.10 | $41.22 | $164.88 | 7,303 |
| 2019-05-10 | $41.30 | $41.34 | $41.08 | $41.20 | $164.80 | 6,670 |
| 2019-05-09 | $41.47 | $41.52 | $41.03 | $41.32 | $165.28 | 3,301 |
| 2019-05-08 | $40.46 | $40.86 | $40.41 | $40.79 | $163.16 | 4,885 |
| 2019-05-07 | $40.52 | $40.68 | $40.39 | $40.39 | $161.56 | 18,972 |
| 2019-05-06 | $41.00 | $41.00 | $40.34 | $40.41 | $161.64 | 7,789 |
| 2019-05-03 | $41.12 | $41.12 | $40.19 | $40.36 | $161.44 | 39,738 |
| 2019-05-02 | $42.10 | $42.37 | $41.92 | $42.08 | $168.32 | 42,637 |
| 2019-05-01 | $41.00 | $42.16 | $40.79 | $41.86 | $167.44 | 12,735 |
| 2019-04-30 | $40.74 | $40.74 | $40.21 | $40.21 | $160.84 | 839 |
| 2019-04-29 | $40.44 | $40.62 | $40.37 | $40.38 | $161.52 | 2,656 |
| 2019-04-26 | $39.63 | $39.73 | $39.49 | $39.66 | $158.65 | 39,673 |
| 2019-04-25 | $39.96 | $40.34 | $39.83 | $40.23 | $160.92 | 2,936 |
| 2019-04-24 | $40.77 | $40.77 | $40.00 | $40.18 | $160.72 | 5,640 |
| 2019-04-23 | $41.11 | $41.21 | $40.85 | $40.90 | $163.60 | 7,218 |
| 2019-04-22 | $39.83 | $39.99 | $39.73 | $39.83 | $159.32 | 31,785 |
| 2019-04-18 | $40.04 | $40.04 | $39.83 | $39.93 | $159.72 | 1,015 |
| 2019-04-17 | $40.10 | $40.24 | $39.98 | $40.06 | $160.24 | 1,551 |
| 2019-04-16 | $40.52 | $40.52 | $39.91 | $39.96 | $159.82 | 3,404 |
| 2019-04-15 | $40.55 | $40.74 | $39.99 | $39.99 | $159.96 | 3,379 |
| 2019-04-12 | $39.81 | $40.00 | $39.28 | $40.00 | $160.00 | 2,236 |
| 2019-04-11 | $39.68 | $40.50 | $39.41 | $40.16 | $160.64 | 4,882 |
| 2019-04-10 | $38.76 | $38.76 | $38.41 | $38.69 | $154.76 | 1,150 |
| 2019-04-09 | $38.40 | $38.76 | $38.39 | $38.76 | $155.04 | 2,896 |
| 2019-04-08 | $38.50 | $38.76 | $38.48 | $38.60 | $154.40 | 1,052 |
| 2019-04-05 | $39.41 | $39.41 | $39.01 | $39.38 | $157.52 | 1,340 |
| 2019-04-04 | $40.13 | $40.44 | $39.09 | $39.09 | $156.36 | 3,929 |
| 2019-04-03 | $39.67 | $39.70 | $39.17 | $39.26 | $157.04 | 3,846 |
| 2019-04-02 | $39.89 | $39.89 | $39.38 | $39.38 | $157.52 | 1,904 |
| 2019-04-01 | $38.88 | $39.41 | $38.88 | $39.38 | $157.52 | 3,357 |
| 2019-03-29 | $38.86 | $39.27 | $38.79 | $39.24 | $156.96 | 5,938 |
| 2019-03-28 | $39.37 | $39.98 | $39.37 | $39.83 | $159.32 | 24,110 |
| 2019-03-27 | $37.90 | $38.46 | $37.85 | $38.43 | $153.72 | 2,607 |
| 2019-03-26 | $37.32 | $37.83 | $37.32 | $37.62 | $150.48 | 1,658 |
| 2019-03-25 | $37.30 | $37.31 | $36.96 | $37.10 | $148.40 | 3,044 |
| 2019-03-22 | $37.59 | $37.87 | $37.59 | $37.71 | $150.84 | 4,884 |
| 2019-03-21 | $37.20 | $37.80 | $37.20 | $37.48 | $149.92 | 4,008 |
| 2019-03-20 | $37.69 | $38.35 | $37.09 | $37.25 | $149.00 | 4,844 |
| 2019-03-19 | $37.62 | $37.99 | $37.62 | $37.98 | $151.92 | 3,611 |
| 2019-03-18 | $37.92 | $38.19 | $37.67 | $38.10 | $152.40 | 5,440 |
| 2019-03-15 | $38.05 | $38.35 | $37.87 | $38.33 | $153.31 | 4,633 |
| 2019-03-14 | $38.84 | $39.10 | $38.77 | $38.84 | $155.36 | 5,431 |
| 2019-03-13 | $37.43 | $37.57 | $37.36 | $37.46 | $149.84 | 2,620 |
| 2019-03-12 | $37.61 | $37.95 | $37.56 | $37.59 | $150.36 | 2,554 |
| 2019-03-11 | $38.23 | $38.52 | $38.20 | $38.24 | $152.96 | 1,540 |
| 2019-03-08 | $38.41 | $38.55 | $37.93 | $38.00 | $152.00 | 5,613 |
| 2019-03-07 | $40.00 | $40.07 | $39.61 | $39.78 | $159.12 | 2,969 |
| 2019-03-06 | $39.41 | $39.55 | $39.36 | $39.42 | $157.68 | 1,105 |
| 2019-03-05 | $39.37 | $39.56 | $39.11 | $39.15 | $156.60 | 2,065 |
| 2019-03-04 | $39.30 | $39.47 | $39.28 | $39.38 | $157.52 | 3,715 |
| 2019-03-01 | $37.59 | $39.11 | $37.36 | $39.11 | $156.44 | 18,825 |
| 2019-02-28 | $36.26 | $36.93 | $36.26 | $36.78 | $147.12 | 6,561 |
| 2019-02-27 | $35.71 | $36.30 | $35.71 | $36.21 | $144.84 | 4,366 |
| 2019-02-26 | $35.48 | $35.76 | $35.30 | $35.30 | $141.20 | 2,038 |
| 2019-02-25 | $35.16 | $35.60 | $35.16 | $35.45 | $141.80 | 9,677 |
| 2019-02-22 | $35.40 | $35.43 | $35.13 | $35.28 | $141.11 | 3,893 |
| 2019-02-21 | $35.22 | $35.77 | $35.19 | $35.77 | $143.08 | 2,559 |
| 2019-02-20 | $34.65 | $34.80 | $34.01 | $34.61 | $138.44 | 3,353 |
| 2019-02-19 | $35.74 | $35.74 | $34.93 | $34.98 | $139.91 | 3,555 |
| 2019-02-15 | $36.49 | $36.80 | $35.89 | $35.92 | $143.68 | 7,598 |
| 2019-02-14 | $37.19 | $37.27 | $36.73 | $36.82 | $147.28 | 1,173 |
| 2019-02-13 | $36.28 | $37.08 | $35.90 | $37.07 | $148.28 | 2,452 |
| 2019-02-12 | $36.19 | $36.46 | $36.19 | $36.29 | $145.16 | 2,544 |
| 2019-02-11 | $36.23 | $36.42 | $36.00 | $36.25 | $145.00 | 2,225 |
| 2019-02-08 | $36.00 | $36.13 | $35.68 | $35.70 | $142.80 | 4,229 |
| 2019-02-07 | $36.42 | $36.42 | $36.07 | $36.10 | $144.40 | 4,073 |
| 2019-02-06 | $35.70 | $36.46 | $35.70 | $36.38 | $145.52 | 1,783 |
| 2019-02-05 | $35.52 | $35.67 | $35.50 | $35.52 | $142.08 | 1,703 |
| 2019-02-04 | $35.69 | $35.75 | $35.32 | $35.44 | $141.76 | 2,576 |
| 2019-02-01 | $34.69 | $35.32 | $34.60 | $35.21 | $140.84 | 37,584 |
| 2019-01-31 | $34.12 | $34.78 | $34.05 | $34.66 | $138.64 | 5,069 |
| 2019-01-30 | $35.26 | $35.48 | $34.47 | $34.63 | $138.52 | 62,942 |
| 2019-01-29 | $35.69 | $35.69 | $35.43 | $35.63 | $142.52 | 2,100 |
| 2019-01-28 | $36.61 | $36.61 | $35.96 | $35.97 | $143.88 | 2,034 |
| 2019-01-25 | $37.02 | $37.02 | $36.12 | $36.17 | $144.68 | 4,809 |
| 2019-01-24 | $38.05 | $38.31 | $37.96 | $38.19 | $152.76 | 741 |
| 2019-01-23 | $38.28 | $38.37 | $37.79 | $37.96 | $151.84 | 3,633 |
| 2019-01-22 | $38.21 | $38.46 | $37.97 | $38.07 | $152.27 | 2,066 |
| 2019-01-18 | $37.75 | $38.02 | $37.50 | $38.02 | $152.08 | 2,818 |
| 2019-01-17 | $37.20 | $37.31 | $37.01 | $37.06 | $148.24 | 2,779 |
| 2019-01-16 | $36.62 | $36.75 | $36.60 | $36.73 | $146.92 | 4,554 |
| 2019-01-15 | $36.35 | $36.88 | $36.22 | $36.79 | $147.16 | 2,612 |
| 2019-01-14 | $36.46 | $36.72 | $36.42 | $36.52 | $146.08 | 2,435 |
| 2019-01-11 | $36.74 | $36.82 | $36.42 | $36.68 | $146.72 | 3,341 |
| 2019-01-10 | $36.48 | $36.84 | $36.34 | $36.84 | $147.36 | 9,371 |
| 2019-01-09 | $36.17 | $36.47 | $35.80 | $35.98 | $143.92 | 5,502 |
| 2019-01-08 | $36.55 | $36.55 | $36.26 | $36.33 | $145.32 | 2,515 |
| 2019-01-07 | $36.05 | $36.52 | $36.00 | $36.50 | $146.00 | 45,300 |
| 2019-01-04 | $36.08 | $36.29 | $35.79 | $36.24 | $144.96 | 1,197 |
| 2019-01-03 | $36.32 | $36.47 | $35.76 | $35.80 | $143.20 | 3,332 |
| 2019-01-02 | $37.19 | $37.32 | $36.43 | $37.01 | $148.04 | 2,154 |
| 2018-12-31 | $37.34 | $37.48 | $36.93 | $37.10 | $148.39 | 876 |
| 2018-12-28 | $37.59 | $38.05 | $37.59 | $37.61 | $150.42 | 1,838 |
| 2018-12-27 | $38.69 | $38.69 | $38.25 | $38.29 | $153.16 | 4,185 |
| 2018-12-26 | $39.39 | $39.55 | $38.49 | $39.26 | $157.04 | 4,508 |
| 2018-12-24 | $41.16 | $41.16 | $40.57 | $40.71 | $162.84 | 2,967 |
| 2018-12-21 | $40.86 | $41.70 | $40.86 | $41.67 | $166.68 | 4,744 |
| 2018-12-20 | $40.65 | $41.11 | $40.49 | $40.81 | $163.24 | 4,701 |
| 2018-12-19 | $40.92 | $41.91 | $40.46 | $41.90 | $167.60 | 4,106 |
| 2018-12-18 | $41.20 | $41.58 | $41.20 | $41.45 | $165.80 | 1,791 |
| 2018-12-17 | $41.52 | $41.81 | $41.23 | $41.23 | $164.92 | 4,203 |
| 2018-12-14 | $42.15 | $42.26 | $41.64 | $41.82 | $167.28 | 2,451 |
| 2018-12-13 | $40.84 | $40.99 | $40.74 | $40.76 | $163.04 | 412 |
| 2018-12-12 | $41.05 | $41.06 | $40.68 | $40.90 | $163.60 | 6,518 |
| 2018-12-11 | $41.30 | $42.12 | $41.01 | $41.89 | $167.56 | 5,945 |
| 2018-12-10 | $42.00 | $42.00 | $41.50 | $41.85 | $167.40 | 977 |
| 2018-12-07 | $42.05 | $42.05 | $41.38 | $41.49 | $165.96 | 2,262 |
| 2018-12-06 | $42.55 | $42.60 | $42.25 | $42.25 | $169.01 | 1,155 |
| 2018-12-04 | $41.46 | $42.16 | $41.29 | $42.15 | $168.60 | 7,096 |
| 2018-12-03 | $42.11 | $42.97 | $41.96 | $42.81 | $171.24 | 18,894 |
| 2018-11-30 | $44.52 | $44.94 | $44.11 | $44.18 | $176.72 | 8,200 |
| 2018-11-29 | $43.11 | $43.37 | $42.88 | $43.37 | $173.48 | 8,152 |
| 2018-11-28 | $44.18 | $44.42 | $42.79 | $43.30 | $173.20 | 16,297 |
| 2018-11-27 | $43.75 | $44.66 | $43.75 | $44.45 | $177.80 | 1,473 |
| 2018-11-26 | $43.25 | $43.79 | $43.25 | $43.77 | $175.08 | 782 |
| 2018-11-23 | $43.44 | $43.61 | $43.40 | $43.53 | $174.12 | 417 |
| 2018-11-21 | $42.47 | $42.47 | $41.92 | $42.26 | $169.04 | 7,384 |
| 2018-11-20 | $42.61 | $43.34 | $42.61 | $43.22 | $172.88 | 1,361 |
| 2018-11-19 | $42.73 | $42.99 | $42.57 | $42.66 | $170.64 | 15,008 |
| 2018-11-16 | $42.60 | $43.16 | $42.60 | $42.67 | $170.68 | 3,433 |
| 2018-11-15 | $44.17 | $44.17 | $43.14 | $43.33 | $173.32 | 1,405 |
| 2018-11-14 | $45.32 | $45.32 | $44.02 | $44.38 | $177.52 | 20,210 |
| 2018-11-13 | $45.43 | $45.52 | $44.79 | $45.45 | $181.80 | 7,909 |
| 2018-11-12 | $44.87 | $45.25 | $44.85 | $45.25 | $181.00 | 3,040 |
| 2018-11-09 | $43.84 | $44.56 | $43.84 | $44.24 | $176.96 | 7,087 |
| 2018-11-08 | $42.63 | $42.81 | $42.42 | $42.65 | $170.60 | 3,148 |
| 2018-11-07 | $41.42 | $41.90 | $41.42 | $41.90 | $167.60 | 376 |
| 2018-11-06 | $41.79 | $42.14 | $41.66 | $42.09 | $168.36 | 3,642 |
| 2018-11-05 | $41.34 | $41.61 | $41.05 | $41.41 | $165.64 | 10,109 |
| 2018-11-02 | $40.60 | $40.92 | $39.99 | $40.84 | $163.36 | 7,223 |
| 2018-11-01 | $41.70 | $41.78 | $40.61 | $40.90 | $163.60 | 27,950 |
| 2018-10-31 | $43.50 | $43.82 | $43.30 | $43.65 | $174.60 | 13,473 |
| 2018-10-30 | $42.70 | $42.73 | $42.38 | $42.47 | $169.88 | 2,532 |
| 2018-10-29 | $41.32 | $42.88 | $41.26 | $42.64 | $170.56 | 6,982 |
| 2018-10-26 | $41.14 | $41.38 | $40.82 | $41.20 | $164.80 | 2,724 |
| 2018-10-25 | $41.52 | $41.74 | $41.49 | $41.62 | $166.48 | 2,191 |
| 2018-10-24 | $40.89 | $41.45 | $40.89 | $41.39 | $165.56 | 1,655 |
| 2018-10-23 | $40.59 | $41.06 | $40.59 | $41.01 | $164.04 | 4,557 |
| 2018-10-22 | $41.89 | $42.12 | $41.89 | $41.91 | $167.64 | 1,043 |
| 2018-10-19 | $41.22 | $41.62 | $41.12 | $41.61 | $166.44 | 3,846 |
| 2018-10-18 | $41.97 | $42.02 | $41.43 | $42.02 | $168.08 | 2,413 |
| 2018-10-17 | $41.44 | $41.59 | $41.01 | $41.55 | $166.20 | 759 |
| 2018-10-16 | $40.56 | $41.39 | $40.56 | $41.38 | $165.52 | 406 |
| 2018-10-15 | $40.93 | $41.36 | $40.78 | $41.26 | $165.04 | 776 |
| 2018-10-12 | $41.34 | $41.93 | $41.23 | $41.59 | $166.36 | 679 |
| 2018-10-11 | $42.60 | $42.74 | $41.73 | $41.95 | $167.80 | 10,142 |
| 2018-10-10 | $43.35 | $43.87 | $43.35 | $43.49 | $173.96 | 2,602 |
| 2018-10-09 | $43.45 | $43.45 | $42.79 | $42.89 | $171.56 | 1,151 |
| 2018-10-08 | $43.41 | $43.67 | $43.00 | $43.00 | $172.00 | 1,668 |
| 2018-10-05 | $41.45 | $41.79 | $41.06 | $41.53 | $166.13 | 7,714 |
| 2018-10-04 | $41.06 | $41.93 | $40.99 | $41.85 | $167.40 | 1,628 |
| 2018-10-03 | $40.92 | $41.59 | $40.82 | $41.59 | $166.36 | 3,944 |
| 2018-10-02 | $40.61 | $41.50 | $39.97 | $41.34 | $165.36 | 28,028 |
| 2018-10-01 | $42.91 | $43.03 | $42.21 | $42.37 | $169.48 | 2,703 |
| 2018-09-28 | $42.00 | $42.00 | $41.10 | $41.58 | $166.32 | 4,565 |
| 2018-09-27 | $44.14 | $44.21 | $43.62 | $43.80 | $175.20 | 3,179 |
| 2018-09-26 | $43.08 | $43.27 | $42.83 | $43.27 | $173.08 | 1,436 |
| 2018-09-25 | $42.70 | $42.71 | $41.99 | $42.49 | $169.96 | 5,729 |
| 2018-09-24 | $43.34 | $43.69 | $43.09 | $43.68 | $174.72 | 2,728 |
| 2018-09-21 | $44.11 | $44.11 | $43.06 | $43.64 | $174.56 | 4,633 |
| 2018-09-20 | $43.70 | $44.00 | $43.47 | $43.47 | $173.88 | 2,517 |
| 2018-09-19 | $44.12 | $44.13 | $43.31 | $43.87 | $175.48 | 8,276 |
| 2018-09-18 | $44.16 | $44.63 | $44.04 | $44.46 | $177.84 | 807 |
| 2018-09-17 | $44.10 | $44.37 | $44.01 | $44.33 | $177.32 | 2,478 |
| 2018-09-14 | $44.18 | $44.98 | $44.18 | $44.97 | $179.88 | 2,882 |
| 2018-09-13 | $43.39 | $44.32 | $43.18 | $44.21 | $176.84 | 4,800 |
| 2018-09-12 | $44.86 | $44.86 | $43.70 | $43.78 | $175.12 | 2,151 |
| 2018-09-11 | $45.09 | $45.75 | $44.45 | $44.71 | $178.84 | 4,060 |
| 2018-09-10 | $44.02 | $44.44 | $44.02 | $44.35 | $177.40 | 1,438 |
| 2018-09-07 | $44.38 | $44.57 | $43.74 | $44.42 | $177.68 | 2,516 |
| 2018-09-06 | $43.88 | $44.65 | $43.64 | $44.40 | $177.60 | 14,145 |
| 2018-09-05 | $43.90 | $44.32 | $43.72 | $44.10 | $176.40 | 2,975 |
| 2018-09-04 | $44.72 | $45.20 | $44.35 | $44.35 | $177.40 | 5,462 |
| 2018-08-31 | $41.84 | $42.50 | $41.80 | $42.32 | $169.28 | 2,015 |
| 2018-08-30 | $41.85 | $42.27 | $41.80 | $42.05 | $168.20 | 2,253 |
| 2018-08-29 | $40.91 | $41.20 | $40.69 | $40.94 | $163.76 | 2,806 |
| 2018-08-28 | $40.11 | $41.13 | $40.08 | $41.13 | $164.52 | 3,035 |
| 2018-08-27 | $40.47 | $40.48 | $40.16 | $40.30 | $161.20 | 1,281 |
| 2018-08-24 | $41.04 | $41.24 | $40.34 | $40.63 | $162.52 | 12,790 |
| 2018-08-23 | $41.84 | $42.44 | $41.65 | $42.43 | $169.72 | 5,633 |
| 2018-08-22 | $40.90 | $41.29 | $40.82 | $40.96 | $163.84 | 1,142 |
| 2018-08-21 | $40.82 | $41.14 | $40.74 | $40.90 | $163.60 | 4,100 |
| 2018-08-20 | $41.06 | $41.44 | $40.84 | $40.96 | $163.84 | 3,007 |
| 2018-08-17 | $41.22 | $41.61 | $40.61 | $40.61 | $162.44 | 4,805 |
| 2018-08-16 | $41.41 | $41.61 | $40.60 | $41.56 | $166.24 | 4,622 |
| 2018-08-15 | $40.96 | $42.98 | $40.96 | $42.83 | $171.32 | 7,468 |
| 2018-08-14 | $39.45 | $39.58 | $39.13 | $39.32 | $157.28 | 3,064 |
| 2018-08-13 | $38.37 | $39.78 | $38.37 | $39.77 | $159.08 | 10,719 |
| 2018-08-10 | $37.68 | $38.15 | $37.56 | $38.11 | $152.44 | 3,558 |
| 2018-08-09 | $37.31 | $37.47 | $37.20 | $37.43 | $149.72 | 525 |
| 2018-08-08 | $37.61 | $37.88 | $37.38 | $37.56 | $150.24 | 1,627 |
| 2018-08-07 | $37.58 | $37.98 | $37.51 | $37.93 | $151.72 | 801 |
| 2018-08-06 | $37.98 | $38.14 | $37.88 | $38.14 | $152.56 | 979 |
| 2018-08-03 | $37.72 | $37.72 | $36.83 | $37.53 | $150.12 | 2,491 |
| 2018-08-02 | $37.72 | $38.15 | $37.70 | $38.00 | $152.00 | 2,180 |
| 2018-08-01 | $37.30 | $37.71 | $37.30 | $37.63 | $150.52 | 873 |
| 2018-07-31 | $37.03 | $37.33 | $36.75 | $37.04 | $148.16 | 3,663 |
| 2018-07-30 | $37.23 | $37.23 | $36.96 | $37.14 | $148.56 | 1,356 |
| 2018-07-27 | $37.24 | $37.28 | $36.88 | $37.20 | $148.80 | 1,851 |
| 2018-07-26 | $37.15 | $37.66 | $36.99 | $37.66 | $150.64 | 1,783 |
| 2018-07-25 | $36.63 | $36.96 | $36.63 | $36.72 | $146.88 | 1,230 |
| 2018-07-24 | $37.08 | $37.30 | $36.71 | $37.18 | $148.72 | 6,072 |
| 2018-07-23 | $37.44 | $37.87 | $37.38 | $37.74 | $150.96 | 5,534 |
| 2018-07-20 | $37.48 | $37.54 | $36.96 | $36.97 | $147.88 | 13,643 |
| 2018-07-19 | $38.33 | $38.40 | $37.43 | $38.05 | $152.20 | 4,075 |
| 2018-07-18 | $37.30 | $37.50 | $36.81 | $36.91 | $147.64 | 4,685 |
| 2018-07-17 | $36.74 | $36.90 | $36.47 | $36.78 | $147.12 | 1,577 |
| 2018-07-16 | $35.93 | $35.99 | $35.81 | $35.81 | $143.24 | 696 |
| 2018-07-13 | $35.86 | $35.99 | $35.40 | $35.72 | $142.88 | 2,936 |
| 2018-07-12 | $35.19 | $35.32 | $34.92 | $35.15 | $140.60 | 4,793 |
| 2018-07-11 | $35.29 | $35.87 | $35.18 | $35.75 | $143.00 | 2,366 |
| 2018-07-10 | $34.37 | $34.66 | $34.37 | $34.62 | $138.48 | 868 |
| 2018-07-09 | $34.13 | $34.48 | $33.99 | $34.45 | $137.80 | 1,745 |
| 2018-07-06 | $34.84 | $34.95 | $34.75 | $34.87 | $139.48 | 763 |
| 2018-07-05 | $34.82 | $34.91 | $34.48 | $34.91 | $139.64 | 727 |
| 2018-07-03 | $34.80 | $34.94 | $34.67 | $34.92 | $139.68 | 902 |
| 2018-07-02 | $35.38 | $35.75 | $35.17 | $35.57 | $142.28 | 2,118 |
| 2018-06-29 | $34.71 | $34.79 | $34.19 | $34.40 | $137.60 | 2,569 |
| 2018-06-28 | $34.62 | $35.13 | $34.62 | $34.81 | $139.24 | 7,429 |
| 2018-06-27 | $33.97 | $34.88 | $33.70 | $34.60 | $138.40 | 4,771 |
| 2018-06-26 | $33.64 | $33.82 | $33.62 | $33.71 | $134.84 | 31,552 |
| 2018-06-25 | $33.39 | $33.65 | $33.39 | $33.41 | $133.64 | 899 |
| 2018-06-22 | $33.37 | $33.37 | $32.95 | $32.95 | $131.80 | 1,530 |
| 2018-06-21 | $33.43 | $33.66 | $33.28 | $33.45 | $133.80 | 1,352 |
| 2018-06-20 | $33.60 | $33.68 | $33.43 | $33.50 | $134.00 | 2,341 |
| 2018-06-19 | $33.48 | $33.64 | $33.39 | $33.52 | $134.08 | 2,842 |
| 2018-06-18 | $32.79 | $33.10 | $32.56 | $32.85 | $131.40 | 4,502 |
| 2018-06-15 | $31.23 | $32.89 | $31.21 | $32.43 | $129.72 | 26,639 |
| 2018-06-14 | $30.34 | $30.48 | $30.00 | $30.32 | $121.28 | 12,163 |
| 2018-06-13 | $31.11 | $31.66 | $30.59 | $30.74 | $122.96 | 9,403 |
| 2018-06-12 | $31.59 | $31.75 | $31.27 | $31.55 | $126.20 | 2,525 |
| 2018-06-11 | $31.50 | $31.50 | $31.19 | $31.28 | $125.12 | 24,325 |
| 2018-06-08 | $31.68 | $32.04 | $31.68 | $31.93 | $127.72 | 1,936 |
| 2018-06-07 | $31.59 | $32.27 | $31.41 | $32.10 | $128.40 | 4,794 |
| 2018-06-06 | $32.17 | $32.42 | $32.00 | $32.18 | $128.72 | 10,264 |
| 2018-06-05 | $33.18 | $33.18 | $32.80 | $32.90 | $131.60 | 3,140 |
| 2018-06-04 | $32.84 | $33.33 | $32.82 | $33.28 | $133.12 | 2,097 |
| 2018-06-01 | $33.30 | $33.40 | $32.97 | $33.40 | $133.60 | 1,767 |
| 2018-05-31 | $32.92 | $33.29 | $32.70 | $33.29 | $133.16 | 3,007 |
| 2018-05-30 | $33.03 | $33.18 | $32.50 | $32.93 | $131.72 | 2,213 |
| 2018-05-29 | $33.44 | $33.51 | $33.14 | $33.30 | $133.20 | 2,045 |
| 2018-05-25 | $32.41 | $33.01 | $32.41 | $32.92 | $131.68 | 7,392 |
| 2018-05-24 | $32.65 | $32.65 | $32.20 | $32.27 | $129.08 | 35,616 |
| 2018-05-23 | $33.55 | $33.63 | $32.99 | $33.11 | $132.44 | 5,715 |
| 2018-05-22 | $32.34 | $32.84 | $32.34 | $32.75 | $131.00 | 4,543 |
| 2018-05-21 | $32.90 | $33.27 | $32.81 | $32.89 | $131.56 | 4,305 |
| 2018-05-18 | $33.33 | $33.41 | $33.11 | $33.20 | $132.80 | 8,773 |
| 2018-05-17 | $33.14 | $33.20 | $32.95 | $33.16 | $132.64 | 9,733 |
| 2018-05-16 | $33.83 | $33.83 | $33.25 | $33.45 | $133.80 | 27,054 |
| 2018-05-15 | $33.82 | $34.13 | $33.80 | $33.81 | $135.24 | 5,232 |
| 2018-05-14 | $32.31 | $32.91 | $32.26 | $32.90 | $131.60 | 4,639 |
| 2018-05-11 | $31.73 | $32.28 | $31.60 | $32.28 | $129.12 | 5,559 |
| 2018-05-10 | $32.13 | $32.28 | $32.00 | $32.10 | $128.40 | 5,627 |
| 2018-05-09 | $32.91 | $33.01 | $32.48 | $33.01 | $132.04 | 5,092 |
| 2018-05-08 | $33.09 | $33.66 | $32.93 | $33.02 | $132.08 | 3,522 |
| 2018-05-07 | $33.05 | $33.18 | $32.95 | $33.05 | $132.20 | 23,234 |
| 2018-05-04 | $33.28 | $33.44 | $32.91 | $32.92 | $131.68 | 893 |
| 2018-05-03 | $33.03 | $33.27 | $32.74 | $33.05 | $132.20 | 4,079 |
| 2018-05-02 | $33.29 | $33.62 | $32.96 | $33.43 | $133.72 | 9,886 |
| 2018-05-01 | $33.99 | $34.79 | $33.99 | $34.28 | $137.12 | 6,102 |
| 2018-04-30 | $33.90 | $34.15 | $33.24 | $33.57 | $134.28 | 33,120 |
| 2018-04-27 | $32.97 | $33.15 | $32.79 | $32.84 | $131.36 | 2,830 |
| 2018-04-26 | $32.62 | $33.23 | $32.55 | $32.84 | $131.36 | 2,588 |
| 2018-04-25 | $32.68 | $32.91 | $32.57 | $32.68 | $130.72 | 6,954 |
| 2018-04-24 | $32.41 | $32.41 | $32.00 | $32.03 | $128.12 | 2,847 |
| 2018-04-23 | $31.93 | $32.55 | $31.85 | $32.53 | $130.12 | 23,565 |
| 2018-04-20 | $30.58 | $30.67 | $30.31 | $30.63 | $122.52 | 8,372 |
| 2018-04-19 | $30.10 | $30.68 | $29.82 | $30.13 | $120.52 | 10,431 |
| 2018-04-18 | $30.62 | $30.69 | $30.15 | $30.43 | $121.72 | 23,661 |
| 2018-04-17 | $32.25 | $32.34 | $31.84 | $31.94 | $127.76 | 6,300 |
| 2018-04-16 | $32.09 | $32.34 | $31.96 | $32.34 | $129.36 | 5,074 |
| 2018-04-13 | $32.51 | $32.60 | $32.21 | $32.42 | $129.68 | 15,005 |
| 2018-04-12 | $32.84 | $33.20 | $32.84 | $33.09 | $132.36 | 12,272 |
| 2018-04-11 | $32.41 | $32.46 | $31.52 | $32.40 | $129.60 | 39,113 |
| 2018-04-10 | $32.45 | $32.92 | $32.40 | $32.67 | $130.68 | 2,152 |
| 2018-04-09 | $33.26 | $33.44 | $32.77 | $32.96 | $131.84 | 3,657 |
| 2018-04-06 | $33.05 | $33.58 | $32.93 | $33.46 | $133.84 | 5,470 |
| 2018-04-05 | $34.18 | $34.18 | $33.41 | $33.45 | $133.80 | 6,704 |
| 2018-04-04 | $33.90 | $33.94 | $33.59 | $33.80 | $135.20 | 3,744 |
| 2018-04-03 | $33.00 | $33.51 | $33.00 | $33.35 | $133.40 | 3,709 |
| 2018-04-02 | $32.67 | $32.85 | $32.30 | $32.60 | $130.40 | 12,474 |
| 2018-03-29 | $34.05 | $34.07 | $33.51 | $33.54 | $134.16 | 7,050 |
| 2018-03-28 | $33.51 | $34.01 | $33.51 | $33.84 | $135.36 | 3,302 |
| 2018-03-27 | $32.64 | $33.09 | $32.64 | $32.95 | $131.80 | 4,012 |
| 2018-03-26 | $32.21 | $32.37 | $31.90 | $32.33 | $129.32 | 18,461 |
| 2018-03-23 | $32.45 | $32.84 | $32.36 | $32.84 | $131.36 | 4,054 |
| 2018-03-22 | $33.14 | $33.60 | $33.14 | $33.42 | $133.68 | 45,766 |
| 2018-03-21 | $33.26 | $33.50 | $32.37 | $32.58 | $130.32 | 12,758 |
| 2018-03-20 | $34.05 | $34.59 | $34.05 | $34.32 | $137.28 | 11,556 |
| 2018-03-19 | $33.94 | $34.04 | $33.63 | $33.79 | $135.16 | 48,828 |
| 2018-03-16 | $33.44 | $34.18 | $33.44 | $33.74 | $134.96 | 8,694 |
| 2018-03-15 | $33.20 | $33.52 | $33.15 | $33.49 | $133.96 | 3,822 |
| 2018-03-14 | $32.80 | $32.90 | $32.72 | $32.90 | $131.60 | 1,799 |
| 2018-03-13 | $32.68 | $33.03 | $32.55 | $32.74 | $130.96 | 43,929 |
| 2018-03-12 | $33.07 | $33.19 | $32.78 | $32.85 | $131.40 | 4,925 |
| 2018-03-09 | $33.22 | $33.36 | $32.18 | $32.71 | $130.84 | 6,593 |
| 2018-03-08 | $32.99 | $33.28 | $32.99 | $33.02 | $132.08 | 5,392 |
| 2018-03-07 | $32.58 | $33.31 | $32.58 | $33.09 | $132.36 | 54,498 |
| 2018-03-06 | $32.35 | $32.45 | $31.61 | $32.12 | $128.48 | 14,251 |
| 2018-03-05 | $33.28 | $33.55 | $33.27 | $33.32 | $133.28 | 5,348 |
| 2018-03-02 | $32.72 | $33.25 | $32.72 | $33.03 | $132.12 | 2,560 |
| 2018-03-01 | $33.99 | $34.38 | $32.92 | $33.00 | $132.00 | 8,230 |
| 2018-02-28 | $33.27 | $33.57 | $33.04 | $33.47 | $133.88 | 4,989 |
| 2018-02-27 | $32.72 | $33.70 | $32.72 | $33.42 | $133.68 | 10,976 |
| 2018-02-26 | $32.64 | $32.99 | $32.51 | $32.54 | $130.16 | 3,535 |
| 2018-02-23 | $32.88 | $33.01 | $32.81 | $32.87 | $131.48 | 1,527 |
| 2018-02-22 | $32.76 | $32.84 | $32.48 | $32.61 | $130.42 | 3,446 |
| 2018-02-21 | $32.93 | $33.12 | $32.00 | $33.10 | $132.40 | 49,461 |
| 2018-02-20 | $32.44 | $33.33 | $32.42 | $33.13 | $132.52 | 9,509 |
| 2018-02-16 | $31.93 | $32.57 | $31.80 | $32.31 | $129.24 | 18,430 |
| 2018-02-15 | $31.70 | $32.52 | $31.55 | $31.58 | $126.32 | 8,209 |
| 2018-02-14 | $32.66 | $32.66 | $31.35 | $31.65 | $126.60 | 51,728 |
| 2018-02-13 | $33.01 | $33.25 | $32.61 | $32.79 | $131.16 | 7,806 |
| 2018-02-12 | $33.24 | $33.31 | $32.64 | $33.00 | $132.00 | 8,158 |
| 2018-02-09 | $33.92 | $34.32 | $33.73 | $33.86 | $135.44 | 13,607 |
| 2018-02-08 | $33.41 | $34.04 | $33.16 | $33.60 | $134.40 | 18,042 |
| 2018-02-07 | $33.30 | $33.97 | $33.13 | $33.75 | $135.00 | 10,114 |
| 2018-02-06 | $32.43 | $32.80 | $32.30 | $32.71 | $130.84 | 12,218 |
| 2018-02-05 | $31.66 | $32.40 | $31.60 | $32.40 | $129.60 | 68,832 |
| 2018-02-02 | $31.24 | $32.75 | $31.24 | $32.74 | $130.96 | 12,853 |
| 2018-02-01 | $30.71 | $30.80 | $30.30 | $30.31 | $121.24 | 5,907 |
| 2018-01-31 | $30.34 | $30.61 | $29.84 | $29.98 | $119.92 | 11,709 |
| 2018-01-30 | $30.18 | $30.88 | $30.14 | $30.88 | $123.52 | 8,532 |
| 2018-01-29 | $30.27 | $30.78 | $30.23 | $30.55 | $122.20 | 11,261 |
| 2018-01-26 | $29.94 | $29.94 | $29.51 | $29.76 | $119.04 | 6,677 |
| 2018-01-25 | $29.36 | $30.51 | $28.97 | $30.10 | $120.40 | 16,725 |
| 2018-01-24 | $29.96 | $29.96 | $28.95 | $29.20 | $116.80 | 25,319 |
| 2018-01-23 | $31.74 | $32.11 | $31.02 | $31.02 | $124.08 | 8,186 |
| 2018-01-22 | $31.16 | $31.32 | $31.09 | $31.19 | $124.76 | 4,317 |
| 2018-01-19 | $31.13 | $31.25 | $30.88 | $31.15 | $124.60 | 2,919 |
| 2018-01-18 | $31.12 | $31.56 | $30.74 | $31.42 | $125.68 | 9,733 |
| 2018-01-17 | $30.67 | $31.23 | $30.50 | $31.14 | $124.56 | 11,402 |
| 2018-01-16 | $30.86 | $31.02 | $30.40 | $30.44 | $121.76 | 17,493 |
| 2018-01-12 | $31.02 | $31.04 | $30.16 | $30.31 | $121.24 | 12,534 |
| 2018-01-11 | $31.39 | $31.73 | $31.12 | $31.35 | $125.40 | 16,668 |
| 2018-01-10 | $31.21 | $31.34 | $30.99 | $31.27 | $125.08 | 5,879 |
| 2018-01-09 | $31.38 | $31.53 | $31.15 | $31.27 | $125.08 | 11,192 |
| 2018-01-08 | $30.77 | $31.07 | $30.65 | $30.83 | $123.32 | 10,799 |
| 2018-01-05 | $30.71 | $30.71 | $30.27 | $30.48 | $121.92 | 10,863 |
| 2018-01-04 | $30.60 | $30.62 | $30.25 | $30.49 | $121.96 | 13,909 |
| 2018-01-03 | $30.57 | $30.97 | $30.34 | $30.70 | $122.80 | 9,817 |
| 2018-01-02 | $30.79 | $30.79 | $30.45 | $30.51 | $122.04 | 7,957 |
| 2017-12-29 | $31.30 | $31.54 | $30.81 | $31.40 | $125.60 | 14,234 |
| 2017-12-28 | $31.92 | $32.02 | $31.65 | $31.79 | $127.16 | 15,227 |
| 2017-12-27 | $32.50 | $32.65 | $32.24 | $32.39 | $129.56 | 8,431 |
| 2017-12-26 | $33.20 | $33.23 | $32.87 | $32.93 | $131.72 | 2,021 |
| 2017-12-22 | $34.14 | $34.23 | $33.48 | $33.83 | $135.32 | 11,168 |
| 2017-12-21 | $34.58 | $34.73 | $34.32 | $34.65 | $138.60 | 2,241 |
| 2017-12-20 | $34.39 | $34.54 | $34.12 | $34.54 | $138.16 | 3,281 |
| 2017-12-19 | $34.75 | $34.99 | $34.62 | $34.66 | $138.64 | 4,266 |
| 2017-12-18 | $34.73 | $34.80 | $34.51 | $34.72 | $138.88 | 13,879 |
| 2017-12-15 | $35.00 | $35.30 | $34.86 | $35.00 | $140.00 | 13,863 |
| 2017-12-14 | $35.42 | $36.00 | $35.42 | $35.64 | $142.56 | 13,845 |
| 2017-12-13 | $36.51 | $36.71 | $34.55 | $35.00 | $140.00 | 83,641 |
| 2017-12-12 | $36.83 | $37.07 | $36.46 | $36.51 | $146.04 | 27,777 |
| 2017-12-11 | $36.39 | $36.69 | $36.16 | $36.55 | $146.20 | 15,514 |
| 2017-12-08 | $36.26 | $36.37 | $35.76 | $35.99 | $143.96 | 19,786 |
| 2017-12-07 | $36.16 | $36.82 | $35.92 | $36.47 | $145.88 | 17,798 |
| 2017-12-06 | $35.30 | $35.64 | $35.06 | $35.34 | $141.36 | 12,188 |
| 2017-12-05 | $34.60 | $35.17 | $34.45 | $34.74 | $138.96 | 15,681 |
| 2017-12-04 | $33.84 | $34.24 | $33.79 | $33.80 | $135.20 | 22,700 |
| 2017-12-01 | $33.85 | $34.30 | $33.01 | $33.43 | $133.72 | 68,014 |
| 2017-11-30 | $33.59 | $33.92 | $33.40 | $33.42 | $133.68 | 21,602 |
| 2017-11-29 | $32.50 | $33.05 | $32.36 | $32.91 | $131.64 | 20,445 |
| 2017-11-28 | $31.16 | $32.10 | $31.16 | $31.86 | $127.44 | 8,306 |
| 2017-11-27 | $30.72 | $31.24 | $30.68 | $31.15 | $124.59 | 5,628 |
| 2017-11-24 | $31.10 | $31.29 | $30.83 | $31.20 | $124.80 | 6,426 |
| 2017-11-22 | $30.94 | $30.96 | $30.63 | $30.80 | $123.20 | 5,126 |
| 2017-11-21 | $31.30 | $31.50 | $31.15 | $31.50 | $126.00 | 4,065 |
| 2017-11-20 | $31.00 | $31.77 | $30.96 | $31.55 | $126.20 | 47,498 |
| 2017-11-17 | $31.00 | $31.07 | $30.00 | $30.32 | $121.28 | 10,886 |
| 2017-11-16 | $31.16 | $31.16 | $30.85 | $31.06 | $124.26 | 25,379 |
| 2017-11-15 | $30.67 | $31.50 | $30.67 | $31.36 | $125.44 | 18,566 |
| 2017-11-14 | $31.51 | $31.75 | $30.97 | $31.24 | $124.96 | 10,148 |
| 2017-11-13 | $31.42 | $31.46 | $31.04 | $31.19 | $124.76 | 35,101 |
| 2017-11-10 | $31.16 | $32.06 | $30.96 | $31.70 | $126.80 | 8,584 |
| 2017-11-09 | $31.48 | $31.51 | $31.21 | $31.23 | $124.92 | 8,787 |
| 2017-11-08 | $30.96 | $31.29 | $30.40 | $31.28 | $125.12 | 12,192 |
| 2017-11-07 | $30.74 | $31.57 | $30.61 | $31.43 | $125.72 | 6,236 |
| 2017-11-06 | $31.77 | $31.77 | $30.40 | $30.42 | $121.69 | 16,200 |
| 2017-11-03 | $30.70 | $32.10 | $30.63 | $31.84 | $127.36 | 9,420 |
| 2017-11-02 | $30.70 | $31.08 | $30.51 | $30.88 | $123.52 | 3,163 |
| 2017-11-01 | $31.79 | $31.79 | $30.63 | $30.79 | $123.16 | 67,468 |
| 2017-10-31 | $32.30 | $32.65 | $32.15 | $32.36 | $129.44 | 5,552 |
| 2017-10-30 | $32.21 | $32.26 | $31.71 | $31.88 | $127.52 | 5,654 |
| 2017-10-27 | $32.71 | $32.75 | $31.75 | $31.92 | $127.68 | 15,212 |
| 2017-10-26 | $31.75 | $32.29 | $31.57 | $32.22 | $128.88 | 8,386 |
| 2017-10-25 | $31.37 | $31.67 | $31.37 | $31.56 | $126.24 | 5,321 |
| 2017-10-24 | $31.50 | $31.70 | $31.21 | $31.50 | $126.00 | 10,719 |
| 2017-10-23 | $31.57 | $31.85 | $31.00 | $31.00 | $124.00 | 5,969 |
| 2017-10-20 | $30.68 | $31.51 | $30.56 | $31.24 | $124.96 | 11,523 |
| 2017-10-19 | $31.34 | $31.34 | $30.38 | $30.44 | $121.76 | 16,038 |
| 2017-10-18 | $31.40 | $31.54 | $31.18 | $31.37 | $125.48 | 51,778 |
| 2017-10-17 | $31.04 | $31.46 | $30.93 | $31.20 | $124.80 | 15,592 |
| 2017-10-16 | $30.00 | $30.87 | $29.71 | $30.59 | $122.36 | 17,865 |
| 2017-10-13 | $30.15 | $30.38 | $29.93 | $29.97 | $119.88 | 17,880 |
| 2017-10-12 | $30.67 | $30.86 | $30.43 | $30.55 | $122.20 | 1,762 |
| 2017-10-11 | $30.77 | $31.10 | $30.52 | $30.60 | $122.40 | 2,700 |
| 2017-10-10 | $30.76 | $30.95 | $30.40 | $30.95 | $123.80 | 19,794 |
| 2017-10-09 | $31.77 | $31.81 | $31.49 | $31.50 | $126.00 | 7,399 |
| 2017-10-06 | $33.08 | $33.96 | $31.91 | $32.18 | $128.70 | 40,095 |
| 2017-10-05 | $32.48 | $32.92 | $32.41 | $32.91 | $131.64 | 3,747 |
| 2017-10-04 | $32.80 | $33.13 | $32.69 | $32.90 | $131.60 | 5,152 |
| 2017-10-03 | $32.95 | $32.96 | $32.70 | $32.83 | $131.32 | 2,781 |
| 2017-10-02 | $32.75 | $33.15 | $32.48 | $33.00 | $132.00 | 5,758 |
| 2017-09-29 | $32.37 | $32.85 | $32.18 | $32.78 | $131.12 | 4,584 |
| 2017-09-28 | $32.24 | $32.45 | $31.90 | $32.06 | $128.24 | 1,817 |
| 2017-09-27 | $32.43 | $32.43 | $31.89 | $32.39 | $129.56 | 8,011 |
| 2017-09-26 | $31.58 | $32.22 | $31.58 | $32.10 | $128.40 | 7,556 |
| 2017-09-25 | $31.95 | $32.02 | $30.80 | $30.89 | $123.56 | 17,918 |
| 2017-09-22 | $31.65 | $31.72 | $31.43 | $31.55 | $126.20 | 4,301 |
| 2017-09-21 | $31.98 | $31.98 | $31.32 | $31.54 | $126.18 | 16,057 |
| 2017-09-20 | $30.47 | $31.57 | $30.26 | $31.01 | $124.04 | 15,651 |
| 2017-09-19 | $30.78 | $30.78 | $30.31 | $30.40 | $121.58 | 7,795 |
| 2017-09-18 | $30.35 | $31.22 | $30.28 | $30.80 | $123.20 | 31,685 |
| 2017-09-15 | $29.28 | $29.61 | $29.16 | $29.49 | $117.96 | 17,906 |
| 2017-09-14 | $29.25 | $29.25 | $28.88 | $28.99 | $115.96 | 8,506 |
| 2017-09-13 | $28.89 | $29.22 | $28.78 | $29.01 | $116.04 | 49,714 |
| 2017-09-12 | $28.86 | $28.86 | $28.53 | $28.58 | $114.32 | 7,897 |
| 2017-09-11 | $28.83 | $29.00 | $28.45 | $28.99 | $115.96 | 13,429 |
| 2017-09-08 | $27.91 | $28.45 | $27.86 | $28.18 | $112.72 | 6,741 |
| 2017-09-07 | $28.42 | $28.48 | $27.80 | $27.86 | $111.44 | 10,885 |
| 2017-09-06 | $28.28 | $28.85 | $28.28 | $28.69 | $114.76 | 9,999 |
| 2017-09-05 | $28.37 | $28.78 | $28.20 | $28.61 | $114.44 | 17,157 |
| 2017-09-01 | $29.34 | $29.86 | $29.10 | $29.20 | $116.80 | 6,781 |
| 2017-08-31 | $30.22 | $30.24 | $29.51 | $29.51 | $118.04 | 6,378 |
| 2017-08-30 | $30.27 | $30.30 | $30.08 | $30.22 | $120.88 | 2,972 |
| 2017-08-29 | $29.56 | $30.62 | $29.42 | $30.36 | $121.44 | 12,221 |
| 2017-08-28 | $31.25 | $31.25 | $30.02 | $30.08 | $120.32 | 12,467 |
| 2017-08-25 | $31.46 | $32.78 | $31.26 | $31.68 | $126.72 | 8,316 |
| 2017-08-24 | $31.86 | $32.21 | $31.83 | $32.12 | $128.48 | 7,380 |
| 2017-08-23 | $31.66 | $31.89 | $31.49 | $31.57 | $126.26 | 4,023 |
| 2017-08-22 | $31.62 | $32.23 | $31.52 | $31.83 | $127.32 | 8,090 |
| 2017-08-21 | $31.61 | $31.89 | $31.27 | $31.84 | $127.37 | 12,020 |
| 2017-08-18 | $31.22 | $31.89 | $31.17 | $31.74 | $126.96 | 9,217 |
| 2017-08-17 | $31.37 | $31.89 | $31.20 | $31.67 | $126.68 | 5,217 |
| 2017-08-16 | $33.09 | $33.09 | $31.36 | $31.44 | $125.76 | 9,356 |
| 2017-08-15 | $33.29 | $33.36 | $32.81 | $33.22 | $132.88 | 9,392 |
| 2017-08-14 | $31.61 | $31.81 | $31.31 | $31.61 | $126.44 | 7,959 |
| 2017-08-11 | $31.76 | $31.96 | $31.46 | $31.47 | $125.88 | 4,557 |
| 2017-08-10 | $31.13 | $31.68 | $31.03 | $31.46 | $125.84 | 10,694 |
| 2017-08-09 | $32.78 | $32.91 | $32.10 | $32.26 | $129.04 | 57,026 |
| 2017-08-08 | $34.41 | $34.95 | $34.04 | $34.14 | $136.54 | 13,847 |
| 2017-08-07 | $35.47 | $35.50 | $34.80 | $35.09 | $140.36 | 37,788 |
| 2017-08-04 | $34.31 | $35.26 | $34.21 | $35.03 | $140.12 | 14,029 |
| 2017-08-03 | $33.70 | $33.70 | $33.25 | $33.47 | $133.88 | 6,429 |
| 2017-08-02 | $33.87 | $33.87 | $33.12 | $33.83 | $135.32 | 5,717 |
| 2017-08-01 | $33.10 | $33.37 | $32.73 | $33.25 | $133.00 | 6,786 |
| 2017-07-31 | $32.87 | $32.92 | $32.58 | $32.68 | $130.72 | 2,616 |
| 2017-07-28 | $33.45 | $33.45 | $33.05 | $33.13 | $132.52 | 4,859 |
| 2017-07-27 | $32.90 | $33.83 | $32.84 | $33.76 | $135.04 | 5,789 |
| 2017-07-26 | $34.38 | $34.46 | $33.34 | $33.45 | $133.80 | 8,122 |
| 2017-07-25 | $33.96 | $34.35 | $33.65 | $34.24 | $136.96 | 3,813 |
| 2017-07-24 | $33.94 | $34.42 | $33.85 | $34.28 | $137.12 | 6,272 |
| 2017-07-21 | $34.34 | $34.53 | $34.06 | $34.19 | $136.76 | 3,327 |
| 2017-07-20 | $35.31 | $35.52 | $34.48 | $35.05 | $140.20 | 5,398 |
| 2017-07-19 | $34.88 | $35.34 | $34.75 | $35.02 | $140.08 | 3,204 |
| 2017-07-18 | $35.18 | $35.38 | $34.82 | $34.82 | $139.28 | 7,517 |
| 2017-07-17 | $35.71 | $35.84 | $35.42 | $35.83 | $143.32 | 5,324 |
| 2017-07-14 | $36.11 | $36.93 | $36.00 | $36.58 | $146.32 | 8,020 |
| 2017-07-13 | $36.85 | $37.95 | $36.85 | $37.77 | $151.08 | 8,344 |
| 2017-07-12 | $36.57 | $36.95 | $36.47 | $36.79 | $147.16 | 5,442 |
| 2017-07-11 | $37.95 | $38.28 | $37.11 | $37.18 | $148.72 | 8,993 |
| 2017-07-10 | $40.00 | $40.09 | $37.55 | $37.97 | $151.88 | 14,635 |
| 2017-07-07 | $37.50 | $39.64 | $37.50 | $38.60 | $154.40 | 15,336 |
| 2017-07-06 | $36.57 | $36.97 | $36.53 | $36.61 | $146.44 | 6,283 |
| 2017-07-05 | $36.95 | $37.10 | $36.33 | $36.47 | $145.88 | 8,758 |
| 2017-07-03 | $35.65 | $36.30 | $35.42 | $36.13 | $144.52 | 11,922 |
| 2017-06-30 | $34.16 | $34.16 | $33.88 | $34.09 | $136.36 | 5,797 |
| 2017-06-29 | $34.03 | $34.14 | $33.68 | $34.11 | $136.44 | 9,672 |
| 2017-06-28 | $33.59 | $33.69 | $33.33 | $33.33 | $133.32 | 9,987 |
| 2017-06-27 | $34.11 | $34.31 | $33.64 | $33.82 | $135.28 | 8,235 |
| 2017-06-26 | $34.20 | $34.40 | $34.09 | $34.36 | $137.44 | 20,309 |
| 2017-06-23 | $33.65 | $33.94 | $33.59 | $33.81 | $135.24 | 15,900 |
| 2017-06-22 | $34.30 | $34.57 | $34.19 | $34.35 | $137.40 | 8,748 |
| 2017-06-21 | $35.04 | $35.19 | $34.76 | $34.91 | $139.64 | 6,715 |
| 2017-06-20 | $34.80 | $35.09 | $34.59 | $34.87 | $139.48 | 11,019 |
| 2017-06-19 | $34.37 | $34.77 | $34.30 | $34.72 | $138.88 | 14,610 |
| 2017-06-16 | $33.80 | $34.04 | $33.80 | $33.95 | $135.80 | 8,655 |
| 2017-06-15 | $33.68 | $33.89 | $33.30 | $33.42 | $133.68 | 9,431 |
| 2017-06-14 | $31.76 | $33.28 | $31.39 | $33.15 | $132.60 | 13,612 |
| 2017-06-13 | $33.67 | $33.78 | $33.02 | $33.19 | $132.76 | 13,089 |
| 2017-06-12 | $32.71 | $33.07 | $32.36 | $32.92 | $131.68 | 22,515 |
| 2017-06-09 | $31.91 | $32.03 | $31.71 | $31.92 | $127.68 | 30,485 |
| 2017-06-08 | $30.47 | $31.60 | $30.47 | $31.20 | $124.80 | 10,411 |
| 2017-06-07 | $30.35 | $30.80 | $30.18 | $30.61 | $122.44 | 5,191 |
| 2017-06-06 | $30.28 | $30.35 | $29.99 | $30.21 | $120.84 | 3,972 |
| 2017-06-05 | $30.51 | $30.72 | $30.36 | $30.63 | $122.52 | 4,196 |
| 2017-06-02 | $31.36 | $31.36 | $30.64 | $30.83 | $123.32 | 14,483 |
| 2017-06-01 | $32.39 | $32.51 | $31.50 | $31.58 | $126.32 | 8,383 |
| 2017-05-31 | $31.70 | $31.73 | $31.20 | $31.55 | $126.20 | 5,501 |
| 2017-05-30 | $31.52 | $31.62 | $31.10 | $31.19 | $124.76 | 3,757 |
| 2017-05-26 | $31.52 | $31.75 | $31.29 | $31.48 | $125.92 | 10,671 |
| 2017-05-25 | $31.88 | $32.21 | $31.81 | $32.19 | $128.76 | 6,471 |
| 2017-05-24 | $32.53 | $32.66 | $32.02 | $32.02 | $128.08 | 5,361 |
| 2017-05-23 | $31.71 | $32.60 | $31.57 | $32.56 | $130.24 | 13,594 |
| 2017-05-22 | $32.60 | $32.65 | $31.88 | $32.22 | $128.88 | 16,562 |
| 2017-05-19 | $33.30 | $33.79 | $33.30 | $33.38 | $133.50 | 7,752 |
| 2017-05-18 | $33.72 | $34.84 | $33.65 | $34.32 | $137.28 | 11,749 |
| 2017-05-17 | $32.81 | $33.63 | $32.57 | $33.19 | $132.76 | 9,851 |
| 2017-05-16 | $34.01 | $34.01 | $33.32 | $33.52 | $134.08 | 7,005 |
| 2017-05-15 | $33.71 | $34.36 | $33.71 | $34.36 | $137.44 | 11,080 |
| 2017-05-12 | $35.13 | $35.25 | $34.86 | $35.12 | $140.48 | 11,094 |
| 2017-05-11 | $36.04 | $36.06 | $35.53 | $35.65 | $142.60 | 7,668 |
| 2017-05-10 | $36.01 | $36.23 | $35.89 | $36.10 | $144.40 | 10,125 |
| 2017-05-09 | $36.18 | $36.73 | $36.18 | $36.45 | $145.80 | 16,055 |
| 2017-05-08 | $35.67 | $35.97 | $35.63 | $35.76 | $143.04 | 8,533 |
| 2017-05-05 | $35.71 | $36.05 | $35.36 | $35.37 | $141.48 | 23,973 |
| 2017-05-04 | $35.54 | $36.05 | $35.18 | $35.74 | $142.96 | 42,339 |
| 2017-05-03 | $34.13 | $35.05 | $34.13 | $35.04 | $140.14 | 24,051 |
| 2017-05-02 | $33.43 | $33.77 | $33.39 | $33.58 | $134.32 | 8,336 |
| 2017-05-01 | $32.52 | $33.62 | $32.26 | $33.34 | $133.36 | 38,547 |
| 2017-04-28 | $32.12 | $32.36 | $31.83 | $32.12 | $128.48 | 22,556 |
| 2017-04-27 | $31.61 | $31.99 | $31.51 | $31.86 | $127.44 | 14,000 |
| 2017-04-26 | $31.03 | $31.71 | $31.03 | $31.08 | $124.32 | 26,809 |
| 2017-04-25 | $30.50 | $30.87 | $30.35 | $30.70 | $122.80 | 20,419 |
| 2017-04-24 | $30.07 | $30.31 | $29.61 | $29.61 | $118.44 | 18,459 |
| 2017-04-21 | $29.72 | $30.04 | $29.59 | $29.62 | $118.48 | 20,053 |
| 2017-04-20 | $29.18 | $29.90 | $28.93 | $29.38 | $117.52 | 22,257 |
| 2017-04-19 | $28.66 | $29.15 | $28.66 | $29.03 | $116.12 | 9,476 |
| 2017-04-18 | $28.22 | $29.08 | $28.19 | $28.45 | $113.80 | 28,240 |
| 2017-04-17 | $27.84 | $28.28 | $27.75 | $28.17 | $112.68 | 9,456 |
| 2017-04-13 | $27.77 | $28.11 | $27.67 | $27.84 | $111.34 | 11,332 |
| 2017-04-12 | $28.45 | $28.73 | $28.06 | $28.12 | $112.48 | 17,106 |
| 2017-04-11 | $29.27 | $29.32 | $28.48 | $28.54 | $114.16 | 42,345 |
| 2017-04-10 | $30.06 | $30.35 | $29.66 | $29.73 | $118.92 | 36,074 |
| 2017-04-07 | $28.44 | $29.81 | $28.30 | $29.57 | $118.28 | 16,411 |
| 2017-04-06 | $28.99 | $29.01 | $28.70 | $28.79 | $115.16 | 4,065 |
| 2017-04-05 | $28.90 | $29.10 | $28.52 | $28.67 | $114.68 | 19,880 |
| 2017-04-04 | $28.59 | $28.88 | $28.42 | $28.58 | $114.32 | 7,384 |
| 2017-04-03 | $28.98 | $29.00 | $28.79 | $28.89 | $115.56 | 5,390 |
| 2017-03-31 | $28.97 | $29.04 | $28.77 | $28.90 | $115.60 | 6,250 |
| 2017-03-30 | $29.23 | $29.23 | $28.69 | $29.18 | $116.72 | 12,700 |
| 2017-03-29 | $29.23 | $29.24 | $28.81 | $28.90 | $115.60 | 11,826 |
| 2017-03-28 | $29.01 | $29.31 | $28.80 | $29.15 | $116.60 | 15,978 |
| 2017-03-27 | $29.38 | $29.54 | $29.20 | $29.24 | $116.96 | 9,928 |
| 2017-03-24 | $30.89 | $30.90 | $30.32 | $30.32 | $121.28 | 7,571 |
| 2017-03-23 | $30.70 | $31.17 | $30.68 | $31.03 | $124.12 | 17,736 |
| 2017-03-22 | $31.15 | $31.35 | $31.07 | $31.18 | $124.72 | 6,699 |
| 2017-03-21 | $31.18 | $31.35 | $30.99 | $31.22 | $124.88 | 12,120 |
| 2017-03-20 | $31.63 | $31.79 | $31.53 | $31.61 | $126.44 | 10,096 |
| 2017-03-17 | $32.00 | $32.00 | $31.71 | $31.77 | $127.08 | 12,032 |
| 2017-03-16 | $31.32 | $32.26 | $31.32 | $32.06 | $128.24 | 24,866 |
| 2017-03-15 | $33.64 | $34.02 | $31.91 | $31.93 | $127.72 | 30,292 |
| 2017-03-14 | $33.50 | $33.86 | $33.26 | $33.80 | $135.20 | 11,902 |
| 2017-03-13 | $33.36 | $33.55 | $33.26 | $33.44 | $133.76 | 8,355 |
| 2017-03-10 | $33.58 | $33.75 | $33.16 | $33.16 | $132.64 | 19,345 |
| 2017-03-09 | $32.59 | $33.60 | $32.43 | $33.53 | $134.12 | 27,618 |
| 2017-03-08 | $32.25 | $32.51 | $32.08 | $32.49 | $129.96 | 16,954 |
| 2017-03-07 | $31.26 | $31.64 | $31.15 | $31.58 | $126.32 | 27,104 |
| 2017-03-06 | $30.35 | $30.81 | $30.28 | $30.61 | $122.44 | 16,877 |
| 2017-03-03 | $30.96 | $30.96 | $29.86 | $30.02 | $120.08 | 21,054 |
| 2017-03-02 | $28.90 | $30.89 | $28.75 | $30.69 | $122.78 | 33,187 |
| 2017-03-01 | $29.03 | $29.03 | $28.49 | $28.64 | $114.56 | 12,315 |
| 2017-02-28 | $28.81 | $28.90 | $28.45 | $28.85 | $115.40 | 11,366 |
| 2017-02-27 | $28.67 | $29.15 | $28.36 | $29.11 | $116.44 | 13,972 |
| 2017-02-24 | $28.99 | $29.08 | $28.63 | $28.78 | $115.12 | 8,368 |
| 2017-02-23 | $29.25 | $29.68 | $29.22 | $29.33 | $117.32 | 8,920 |
| 2017-02-22 | $29.90 | $30.13 | $29.76 | $29.76 | $119.04 | 4,763 |
| 2017-02-21 | $30.27 | $30.42 | $29.68 | $30.01 | $120.04 | 5,962 |
| 2017-02-17 | $30.00 | $30.00 | $29.72 | $29.90 | $119.60 | 5,971 |
| 2017-02-16 | $29.75 | $29.81 | $29.50 | $29.66 | $118.64 | 8,903 |
| 2017-02-15 | $30.57 | $30.57 | $30.00 | $30.03 | $120.12 | 6,151 |
| 2017-02-14 | $29.82 | $30.82 | $29.67 | $30.16 | $120.64 | 10,271 |
| 2017-02-13 | $30.22 | $30.65 | $30.22 | $30.55 | $122.20 | 11,126 |
| 2017-02-10 | $31.20 | $31.20 | $29.91 | $30.15 | $120.60 | 20,522 |
| 2017-02-09 | $30.74 | $31.25 | $30.49 | $31.08 | $124.32 | 10,820 |
| 2017-02-08 | $30.64 | $31.05 | $30.47 | $30.75 | $123.00 | 7,244 |
| 2017-02-07 | $31.07 | $31.07 | $30.72 | $31.02 | $124.08 | 3,270 |
| 2017-02-06 | $31.22 | $31.39 | $30.83 | $30.88 | $123.52 | 7,232 |
| 2017-02-03 | $32.18 | $32.19 | $31.65 | $31.85 | $127.40 | 6,322 |
| 2017-02-02 | $31.24 | $32.11 | $31.16 | $31.91 | $127.65 | 5,806 |
| 2017-02-01 | $32.00 | $32.27 | $31.31 | $31.70 | $126.80 | 8,926 |
| 2017-01-31 | $32.00 | $32.14 | $31.42 | $31.63 | $126.52 | 21,063 |
| 2017-01-30 | $32.95 | $33.43 | $32.78 | $33.27 | $133.08 | 9,392 |
| 2017-01-27 | $34.85 | $34.90 | $32.88 | $33.28 | $133.12 | 17,949 |
| 2017-01-26 | $34.54 | $35.04 | $34.24 | $34.67 | $138.68 | 11,638 |
| 2017-01-25 | $34.54 | $34.74 | $33.80 | $33.88 | $135.52 | 14,763 |
| 2017-01-24 | $33.28 | $33.69 | $32.75 | $33.36 | $133.44 | 10,696 |
| 2017-01-23 | $33.33 | $33.49 | $33.13 | $33.15 | $132.60 | 7,486 |
| 2017-01-20 | $33.77 | $34.22 | $33.17 | $33.57 | $134.28 | 7,020 |
| 2017-01-19 | $34.77 | $34.80 | $33.70 | $33.89 | $135.54 | 16,683 |
| 2017-01-18 | $33.27 | $33.70 | $32.64 | $33.64 | $134.56 | 14,946 |
| 2017-01-17 | $33.62 | $33.62 | $33.14 | $33.17 | $132.68 | 13,365 |
| 2017-01-13 | $35.20 | $35.53 | $34.60 | $34.66 | $138.62 | 4,342 |
| 2017-01-12 | $34.41 | $34.92 | $34.12 | $34.76 | $139.04 | 12,447 |
| 2017-01-11 | $35.35 | $35.80 | $34.53 | $34.94 | $139.76 | 12,370 |
| 2017-01-10 | $35.29 | $35.29 | $34.25 | $34.72 | $138.88 | 10,983 |
| 2017-01-09 | $35.63 | $35.92 | $35.26 | $35.64 | $142.56 | 7,746 |
| 2017-01-06 | $36.33 | $36.44 | $35.80 | $36.05 | $144.20 | 34,438 |
| 2017-01-05 | $35.55 | $35.93 | $35.10 | $35.59 | $142.36 | 7,122 |
| 2017-01-04 | $36.27 | $36.69 | $35.96 | $36.34 | $145.36 | 7,206 |
| 2017-01-03 | $38.29 | $38.29 | $36.00 | $37.01 | $148.04 | 47,211 |
| 2016-12-30 | $37.41 | $39.07 | $37.29 | $38.76 | $155.04 | 11,363 |
| 2016-12-29 | $38.32 | $38.40 | $37.28 | $37.70 | $150.80 | 8,213 |
| 2016-12-28 | $38.79 | $38.99 | $38.21 | $38.34 | $153.34 | 9,347 |
| 2016-12-27 | $39.32 | $39.42 | $38.60 | $38.64 | $154.56 | 7,223 |
| 2016-12-23 | $39.61 | $39.94 | $39.40 | $39.79 | $159.16 | 3,869 |
| 2016-12-22 | $39.17 | $39.51 | $38.33 | $39.38 | $157.50 | 9,832 |
| 2016-12-21 | $37.92 | $38.90 | $37.92 | $38.70 | $154.80 | 6,718 |
| 2016-12-20 | $39.99 | $40.39 | $38.12 | $38.22 | $152.88 | 12,392 |
| 2016-12-19 | $38.15 | $38.82 | $38.15 | $38.61 | $154.44 | 9,517 |
| 2016-12-16 | $38.32 | $38.78 | $37.38 | $38.09 | $152.36 | 9,468 |
| 2016-12-15 | $38.36 | $39.16 | $37.95 | $38.12 | $152.48 | 22,955 |
| 2016-12-14 | $34.13 | $35.41 | $33.51 | $35.37 | $141.48 | 14,772 |
| 2016-12-13 | $33.99 | $35.36 | $33.99 | $34.80 | $139.18 | 8,376 |
| 2016-12-12 | $34.11 | $34.23 | $33.74 | $34.13 | $136.52 | 9,991 |
| 2016-12-09 | $34.44 | $35.33 | $34.25 | $35.18 | $140.72 | 5,787 |
| 2016-12-08 | $34.45 | $34.68 | $34.25 | $34.68 | $138.72 | 10,159 |
| 2016-12-07 | $34.35 | $34.35 | $33.53 | $34.04 | $136.16 | 15,949 |
| 2016-12-06 | $35.58 | $35.77 | $35.04 | $35.75 | $143.00 | 3,868 |
| 2016-12-05 | $36.17 | $36.56 | $35.13 | $35.65 | $142.60 | 10,962 |
| 2016-12-02 | $36.55 | $36.55 | $35.17 | $35.81 | $143.24 | 19,057 |
| 2016-12-01 | $37.15 | $37.54 | $35.89 | $36.66 | $146.64 | 8,077 |
| 2016-11-30 | $36.09 | $37.06 | $36.02 | $36.86 | $147.44 | 12,125 |
| 2016-11-29 | $37.06 | $37.06 | $35.75 | $36.19 | $144.76 | 7,937 |
| 2016-11-28 | $36.71 | $36.71 | $36.00 | $36.24 | $144.96 | 9,279 |
| 2016-11-25 | $36.63 | $37.01 | $36.43 | $36.83 | $147.32 | 6,901 |
| 2016-11-23 | $37.39 | $38.20 | $36.99 | $37.37 | $149.48 | 17,625 |
| 2016-11-22 | $35.72 | $36.53 | $35.59 | $36.15 | $144.62 | 8,735 |
| 2016-11-21 | $36.34 | $36.71 | $35.94 | $36.40 | $145.60 | 10,791 |
| 2016-11-18 | $36.27 | $37.09 | $35.91 | $36.49 | $145.96 | 15,089 |
| 2016-11-17 | $34.81 | $36.50 | $34.65 | $36.05 | $144.20 | 15,459 |
| 2016-11-16 | $34.37 | $35.32 | $34.37 | $34.97 | $139.88 | 8,472 |
| 2016-11-15 | $35.08 | $35.29 | $34.21 | $34.43 | $137.72 | 17,313 |
| 2016-11-14 | $34.59 | $36.15 | $34.46 | $35.36 | $141.45 | 47,845 |
| 2016-11-11 | $30.00 | $34.10 | $30.00 | $33.54 | $134.17 | 56,603 |
| 2016-11-10 | $29.43 | $30.07 | $29.07 | $29.69 | $118.76 | 8,651 |
| 2016-11-09 | $28.78 | $30.34 | $28.74 | $30.16 | $120.64 | 30,757 |
| 2016-11-08 | $30.69 | $30.69 | $29.02 | $30.42 | $121.68 | 26,430 |
| 2016-11-07 | $30.86 | $31.58 | $30.74 | $30.85 | $123.40 | 15,973 |
| 2016-11-04 | $30.22 | $30.49 | $30.01 | $30.26 | $121.06 | 6,680 |
| 2016-11-03 | $31.06 | $31.14 | $30.12 | $30.41 | $121.64 | 22,445 |
| 2016-11-02 | $29.69 | $30.07 | $29.24 | $29.99 | $119.96 | 14,492 |
| 2016-11-01 | $30.53 | $30.84 | $30.01 | $30.50 | $122.00 | 45,618 |
| 2016-10-31 | $32.28 | $32.57 | $32.08 | $32.18 | $128.72 | 6,807 |
| 2016-10-28 | $32.81 | $33.15 | $32.08 | $32.58 | $130.33 | 16,196 |
| 2016-10-27 | $33.01 | $33.34 | $32.93 | $33.12 | $132.48 | 6,078 |
| 2016-10-26 | $32.92 | $33.41 | $32.66 | $33.21 | $132.84 | 7,807 |
| 2016-10-25 | $32.85 | $32.92 | $32.51 | $32.62 | $130.48 | 5,152 |
| 2016-10-24 | $32.35 | $33.56 | $32.10 | $33.30 | $133.20 | 14,193 |
| 2016-10-21 | $33.46 | $33.82 | $33.46 | $33.51 | $134.04 | 5,195 |
| 2016-10-20 | $32.82 | $33.81 | $32.81 | $33.52 | $134.08 | 13,654 |
| 2016-10-19 | $32.81 | $33.31 | $32.77 | $32.98 | $131.92 | 16,079 |
| 2016-10-18 | $33.31 | $33.58 | $32.89 | $33.21 | $132.84 | 17,809 |
| 2016-10-17 | $33.93 | $34.10 | $33.76 | $33.88 | $135.52 | 6,459 |
| 2016-10-14 | $33.84 | $34.17 | $33.43 | $33.91 | $135.64 | 7,902 |
| 2016-10-13 | $33.59 | $33.99 | $33.53 | $33.68 | $134.72 | 17,577 |
| 2016-10-12 | $33.63 | $34.04 | $33.18 | $33.50 | $134.00 | 52,041 |
| 2016-10-11 | $33.23 | $33.89 | $33.22 | $33.87 | $135.48 | 21,604 |
| 2016-10-10 | $33.05 | $33.23 | $32.78 | $33.21 | $132.84 | 14,223 |
| 2016-10-07 | $33.28 | $35.28 | $33.20 | $33.81 | $135.23 | 32,821 |
| 2016-10-06 | $34.29 | $35.23 | $33.91 | $34.45 | $137.80 | 29,511 |
| 2016-10-05 | $32.28 | $33.57 | $32.12 | $32.82 | $131.28 | 53,669 |
| 2016-10-04 | $30.39 | $32.95 | $30.39 | $32.56 | $130.24 | 83,346 |
| 2016-10-03 | $28.75 | $29.85 | $28.74 | $29.52 | $118.08 | 27,684 |
| 2016-09-30 | $26.96 | $28.63 | $26.93 | $28.41 | $113.64 | 17,202 |
| 2016-09-29 | $28.77 | $28.93 | $28.42 | $28.74 | $114.96 | 9,872 |
| 2016-09-28 | $28.94 | $29.16 | $28.38 | $28.49 | $113.96 | 12,435 |
| 2016-09-27 | $28.22 | $29.04 | $28.19 | $28.55 | $114.20 | 18,879 |
| 2016-09-26 | $27.29 | $27.96 | $27.12 | $27.88 | $111.52 | 15,715 |
| 2016-09-23 | $26.67 | $27.33 | $26.64 | $27.12 | $108.48 | 19,412 |
| 2016-09-22 | $26.27 | $26.58 | $26.05 | $26.52 | $106.08 | 16,777 |
| 2016-09-21 | $27.46 | $27.50 | $26.57 | $26.63 | $106.52 | 29,335 |
| 2016-09-20 | $28.70 | $28.81 | $28.32 | $28.48 | $113.92 | 9,199 |
| 2016-09-19 | $28.36 | $28.65 | $28.23 | $28.61 | $114.44 | 31,340 |
| 2016-09-16 | $30.02 | $30.15 | $29.59 | $29.76 | $119.04 | 16,062 |
| 2016-09-15 | $29.26 | $29.66 | $28.70 | $29.14 | $116.54 | 15,303 |
| 2016-09-14 | $29.18 | $29.26 | $28.82 | $29.19 | $116.76 | 15,895 |
| 2016-09-13 | $28.91 | $29.72 | $28.91 | $29.45 | $117.80 | 17,885 |
| 2016-09-12 | $29.64 | $29.78 | $28.58 | $28.74 | $114.96 | 37,006 |
| 2016-09-09 | $27.84 | $29.02 | $27.84 | $29.02 | $116.08 | 30,465 |
| 2016-09-08 | $27.04 | $27.64 | $26.85 | $27.54 | $110.16 | 42,776 |
| 2016-09-07 | $26.57 | $27.22 | $26.50 | $27.07 | $108.28 | 25,840 |
| 2016-09-06 | $27.50 | $27.55 | $26.10 | $26.37 | $105.48 | 72,036 |
| 2016-09-02 | $28.87 | $29.11 | $28.19 | $28.20 | $112.80 | 41,308 |
| 2016-09-01 | $30.55 | $30.75 | $29.77 | $29.91 | $119.64 | 31,400 |
| 2016-08-31 | $30.79 | $30.79 | $30.41 | $30.72 | $122.88 | 22,061 |
| 2016-08-30 | $30.48 | $30.93 | $30.24 | $30.79 | $123.16 | 31,929 |
| 2016-08-29 | $30.85 | $30.86 | $29.97 | $30.14 | $120.56 | 31,690 |
| 2016-08-26 | $30.39 | $30.94 | $29.35 | $30.70 | $122.80 | 42,397 |
| 2016-08-25 | $31.17 | $31.18 | $30.75 | $31.00 | $124.00 | 30,613 |
| 2016-08-24 | $30.63 | $31.10 | $30.56 | $31.01 | $124.04 | 52,379 |
| 2016-08-23 | $29.74 | $30.13 | $29.46 | $29.97 | $119.88 | 34,068 |
| 2016-08-22 | $29.79 | $30.10 | $29.70 | $29.99 | $119.96 | 123,921 |
| 2016-08-19 | $28.62 | $28.74 | $28.34 | $28.71 | $114.84 | 43,141 |
| 2016-08-18 | $27.52 | $27.61 | $27.26 | $27.52 | $110.07 | 16,790 |
| 2016-08-17 | $27.76 | $28.50 | $27.34 | $27.80 | $111.20 | 36,895 |
| 2016-08-16 | $27.60 | $27.60 | $27.04 | $27.34 | $109.36 | 12,222 |
| 2016-08-15 | $27.55 | $27.55 | $27.14 | $27.31 | $109.24 | 10,703 |
| 2016-08-12 | $26.35 | $27.76 | $26.31 | $27.64 | $110.56 | 39,490 |
| 2016-08-11 | $26.55 | $27.00 | $26.14 | $26.94 | $107.75 | 22,624 |
| 2016-08-10 | $26.16 | $26.49 | $25.94 | $26.43 | $105.71 | 27,485 |
| 2016-08-09 | $27.52 | $27.52 | $27.25 | $27.31 | $109.24 | 5,259 |
| 2016-08-08 | $27.80 | $27.80 | $27.25 | $27.71 | $110.84 | 9,010 |
| 2016-08-05 | $27.29 | $27.75 | $27.20 | $27.70 | $110.80 | 33,726 |
| 2016-08-04 | $26.22 | $26.22 | $25.78 | $26.01 | $104.04 | 12,271 |
| 2016-08-03 | $25.56 | $26.08 | $25.56 | $25.91 | $103.64 | 16,289 |
| 2016-08-02 | $25.45 | $25.50 | $25.08 | $25.41 | $101.64 | 17,279 |
| 2016-08-01 | $25.90 | $26.04 | $25.60 | $25.91 | $103.64 | 25,618 |
| 2016-07-29 | $26.51 | $26.79 | $26.02 | $26.13 | $104.52 | 21,747 |
| 2016-07-28 | $26.26 | $26.77 | $26.20 | $26.55 | $106.20 | 20,044 |
| 2016-07-27 | $27.25 | $27.94 | $26.03 | $26.16 | $104.64 | 58,833 |
| 2016-07-26 | $28.38 | $28.43 | $28.15 | $28.33 | $113.32 | 18,238 |
| 2016-07-25 | $28.97 | $29.30 | $28.06 | $28.66 | $114.65 | 31,796 |
| 2016-07-22 | $28.44 | $28.54 | $28.18 | $28.31 | $113.25 | 20,832 |
| 2016-07-21 | $29.39 | $29.39 | $27.64 | $27.72 | $110.88 | 58,646 |
| 2016-07-20 | $28.91 | $29.18 | $28.55 | $29.15 | $116.60 | 63,992 |
| 2016-07-19 | $27.57 | $27.73 | $27.35 | $27.60 | $110.40 | 23,224 |
| 2016-07-18 | $27.78 | $27.78 | $27.06 | $27.06 | $108.26 | 28,739 |
| 2016-07-15 | $27.26 | $27.45 | $26.78 | $27.12 | $108.48 | 49,982 |
| 2016-07-14 | $27.21 | $27.21 | $26.64 | $26.78 | $107.12 | 37,818 |
| 2016-07-13 | $26.68 | $26.98 | $26.38 | $26.38 | $105.52 | 30,420 |
| 2016-07-12 | $26.59 | $27.35 | $26.20 | $27.19 | $108.76 | 35,111 |
| 2016-07-11 | $26.69 | $26.84 | $26.18 | $26.62 | $106.48 | 31,522 |
| 2016-07-08 | $28.08 | $28.32 | $26.92 | $26.92 | $107.68 | 34,603 |
| 2016-07-07 | $27.90 | $29.12 | $27.90 | $28.49 | $113.96 | 43,496 |
| 2016-07-06 | $27.72 | $27.92 | $26.97 | $27.31 | $109.24 | 43,633 |
| 2016-07-05 | $28.33 | $28.79 | $27.60 | $27.95 | $111.80 | 53,990 |
| 2016-07-01 | $29.90 | $30.02 | $28.12 | $28.42 | $113.68 | 58,690 |
| 2016-06-30 | $33.13 | $33.13 | $31.50 | $31.65 | $126.60 | 23,673 |
| 2016-06-29 | $33.45 | $33.80 | $32.93 | $33.58 | $134.32 | 26,382 |
| 2016-06-28 | $35.52 | $35.85 | $35.35 | $35.52 | $142.08 | 14,123 |
| 2016-06-27 | $35.53 | $35.99 | $35.42 | $35.54 | $142.16 | 10,734 |
| 2016-06-24 | $34.87 | $35.89 | $34.87 | $35.75 | $143.00 | 29,876 |
| 2016-06-23 | $37.81 | $37.94 | $37.50 | $37.68 | $150.72 | 26,145 |
| 2016-06-22 | $37.89 | $37.97 | $37.64 | $37.90 | $151.60 | 24,898 |
| 2016-06-21 | $37.65 | $38.29 | $37.60 | $38.07 | $152.28 | 15,002 |
| 2016-06-20 | $37.57 | $37.57 | $36.63 | $36.84 | $147.36 | 27,289 |
| 2016-06-17 | $37.30 | $37.97 | $37.07 | $37.11 | $148.44 | 13,528 |
| 2016-06-16 | $35.79 | $38.45 | $35.72 | $38.28 | $153.13 | 25,965 |
| 2016-06-15 | $37.11 | $37.41 | $36.51 | $36.55 | $146.20 | 29,571 |
| 2016-06-14 | $37.25 | $37.80 | $37.25 | $37.49 | $149.96 | 13,418 |
| 2016-06-13 | $37.46 | $37.78 | $37.20 | $37.35 | $149.40 | 20,377 |
| 2016-06-10 | $37.61 | $38.27 | $37.59 | $37.69 | $150.76 | 26,360 |
| 2016-06-09 | $38.84 | $38.99 | $37.67 | $38.03 | $152.12 | 26,553 |
| 2016-06-08 | $39.23 | $39.57 | $38.80 | $39.06 | $156.24 | 38,952 |
| 2016-06-07 | $42.67 | $42.67 | $41.93 | $42.07 | $168.28 | 6,617 |
| 2016-06-06 | $42.11 | $42.44 | $41.85 | $41.85 | $167.40 | 11,130 |
| 2016-06-03 | $42.49 | $42.83 | $42.02 | $42.19 | $168.76 | 27,957 |
| 2016-06-02 | $44.50 | $44.68 | $44.34 | $44.51 | $178.04 | 3,562 |
| 2016-06-01 | $44.63 | $45.40 | $44.30 | $44.66 | $178.64 | 10,667 |
| 2016-05-31 | $44.47 | $44.74 | $43.98 | $44.60 | $178.40 | 33,801 |
| 2016-05-27 | $43.05 | $43.75 | $42.89 | $43.37 | $173.48 | 10,815 |
| 2016-05-26 | $41.60 | $42.93 | $41.60 | $42.76 | $171.04 | 6,885 |
| 2016-05-25 | $43.38 | $43.38 | $42.42 | $42.96 | $171.84 | 10,434 |
| 2016-05-24 | $43.05 | $43.50 | $42.46 | $43.41 | $173.64 | 16,760 |
| 2016-05-23 | $42.80 | $42.94 | $42.23 | $42.47 | $169.88 | 21,324 |
| 2016-05-20 | $41.21 | $42.31 | $41.21 | $41.72 | $166.88 | 12,830 |
| 2016-05-19 | $42.41 | $42.80 | $41.76 | $42.11 | $168.44 | 33,101 |
| 2016-05-18 | $39.59 | $41.00 | $38.93 | $40.38 | $161.52 | 12,822 |
| 2016-05-17 | $38.88 | $38.88 | $38.14 | $38.58 | $154.32 | 4,490 |
| 2016-05-16 | $38.42 | $39.02 | $37.85 | $39.01 | $156.04 | 8,659 |
| 2016-05-13 | $39.75 | $40.00 | $39.10 | $39.11 | $156.44 | 6,179 |
| 2016-05-12 | $38.00 | $39.59 | $37.91 | $39.28 | $157.12 | 21,067 |
| 2016-05-11 | $37.87 | $38.40 | $37.37 | $37.92 | $151.68 | 12,177 |
| 2016-05-10 | $39.58 | $39.71 | $39.11 | $39.44 | $157.76 | 10,435 |
| 2016-05-09 | $39.63 | $40.12 | $39.25 | $40.01 | $160.04 | 16,116 |
| 2016-05-06 | $38.03 | $38.26 | $37.25 | $37.58 | $150.32 | 8,404 |
| 2016-05-05 | $37.26 | $38.77 | $37.04 | $38.26 | $153.04 | 17,023 |
| 2016-05-04 | $38.25 | $38.74 | $37.79 | $38.28 | $153.12 | 18,447 |
| 2016-05-03 | $37.44 | $38.43 | $37.32 | $37.98 | $151.92 | 20,295 |
| 2016-05-02 | $36.52 | $37.75 | $36.40 | $37.65 | $150.60 | 14,500 |
| 2016-04-29 | $36.13 | $36.64 | $35.76 | $36.29 | $145.16 | 25,622 |
| 2016-04-28 | $38.50 | $38.62 | $37.18 | $37.22 | $148.88 | 24,050 |
| 2016-04-27 | $39.11 | $39.67 | $38.38 | $38.98 | $155.91 | 21,162 |
| 2016-04-26 | $39.77 | $40.25 | $39.21 | $39.57 | $158.28 | 7,563 |
| 2016-04-25 | $40.20 | $40.40 | $39.49 | $40.01 | $160.04 | 12,708 |
| 2016-04-22 | $39.13 | $40.80 | $38.60 | $40.18 | $160.72 | 34,689 |
| 2016-04-21 | $39.00 | $41.26 | $38.89 | $39.99 | $159.96 | 62,834 |
| 2016-04-20 | $39.89 | $40.43 | $39.24 | $40.43 | $161.72 | 35,558 |
| 2016-04-19 | $40.25 | $41.00 | $40.01 | $40.41 | $161.64 | 58,533 |
| 2016-04-18 | $44.16 | $44.39 | $43.74 | $44.33 | $177.32 | 8,042 |
| 2016-04-15 | $44.71 | $44.86 | $43.43 | $43.80 | $175.20 | 32,499 |
| 2016-04-14 | $44.50 | $45.00 | $44.06 | $44.80 | $179.20 | 13,390 |
| 2016-04-13 | $44.01 | $45.01 | $43.50 | $44.37 | $177.48 | 22,590 |
| 2016-04-12 | $45.29 | $45.57 | $44.30 | $44.36 | $177.44 | 42,494 |
| 2016-04-11 | $47.44 | $47.44 | $45.68 | $46.07 | $184.28 | 43,701 |
| 2016-04-08 | $50.27 | $50.45 | $49.29 | $49.42 | $197.68 | 14,900 |
| 2016-04-07 | $50.29 | $50.85 | $49.50 | $50.57 | $202.28 | 11,787 |
| 2016-04-06 | $51.68 | $52.08 | $50.67 | $51.48 | $205.94 | 3,186 |
| 2016-04-05 | $51.00 | $51.48 | $50.66 | $51.06 | $204.24 | 13,633 |
| 2016-04-04 | $51.84 | $52.64 | $51.55 | $52.58 | $210.32 | 5,001 |
| 2016-04-01 | $52.36 | $53.53 | $51.41 | $51.53 | $206.12 | 41,215 |
| 2016-03-31 | $49.26 | $49.75 | $48.92 | $49.42 | $197.68 | 13,000 |
| 2016-03-30 | $50.26 | $51.18 | $49.46 | $50.72 | $202.88 | 9,716 |
| 2016-03-29 | $50.61 | $51.54 | $49.87 | $49.93 | $199.72 | 13,848 |
| 2016-03-28 | $50.28 | $51.17 | $49.79 | $50.90 | $203.60 | 8,861 |
| 2016-03-24 | $50.28 | $51.22 | $50.14 | $51.13 | $204.52 | 8,297 |
| 2016-03-23 | $49.78 | $50.81 | $49.76 | $50.72 | $202.88 | 30,177 |
| 2016-03-22 | $47.35 | $47.47 | $46.35 | $46.77 | $187.08 | 18,204 |
| 2016-03-21 | $47.51 | $47.91 | $46.86 | $47.04 | $188.16 | 23,741 |
| 2016-03-18 | $46.87 | $47.72 | $46.33 | $47.23 | $188.92 | 12,366 |
| 2016-03-17 | $46.80 | $47.40 | $45.77 | $47.28 | $189.12 | 32,061 |
| 2016-03-16 | $51.01 | $51.21 | $48.17 | $48.39 | $193.56 | 15,525 |
| 2016-03-15 | $51.30 | $51.30 | $50.44 | $50.70 | $202.80 | 8,695 |
| 2016-03-14 | $48.00 | $50.72 | $47.34 | $50.54 | $202.16 | 15,182 |
| 2016-03-11 | $48.71 | $49.74 | $48.31 | $49.74 | $198.96 | 10,222 |
| 2016-03-10 | $50.02 | $50.02 | $48.50 | $48.88 | $195.52 | 19,096 |
| 2016-03-09 | $51.35 | $51.46 | $49.79 | $51.12 | $204.48 | 19,962 |
| 2016-03-08 | $48.87 | $50.46 | $48.71 | $50.34 | $201.36 | 69,162 |
| 2016-03-07 | $48.92 | $49.17 | $48.17 | $48.52 | $194.10 | 7,172 |
| 2016-03-04 | $49.93 | $50.07 | $47.50 | $49.53 | $198.12 | 28,218 |
| 2016-03-03 | $53.00 | $53.10 | $50.59 | $51.22 | $204.88 | 18,017 |
| 2016-03-02 | $53.80 | $53.80 | $52.66 | $53.24 | $212.96 | 5,502 |
| 2016-03-01 | $53.42 | $55.00 | $53.42 | $53.83 | $215.32 | 11,454 |
| 2016-02-29 | $54.96 | $54.96 | $53.63 | $53.66 | $214.64 | 6,038 |
| 2016-02-26 | $53.01 | $55.33 | $52.76 | $55.11 | $220.44 | 9,765 |
| 2016-02-25 | $52.78 | $52.83 | $51.77 | $52.35 | $209.40 | 7,275 |
| 2016-02-24 | $49.99 | $51.72 | $49.24 | $51.38 | $205.52 | 18,611 |
| 2016-02-23 | $51.44 | $51.78 | $51.12 | $51.35 | $205.40 | 25,532 |
| 2016-02-22 | $52.62 | $52.84 | $51.46 | $52.04 | $208.16 | 16,433 |
| 2016-02-19 | $51.10 | $51.10 | $50.30 | $50.74 | $202.96 | 11,769 |
| 2016-02-18 | $51.49 | $51.49 | $49.56 | $49.83 | $199.32 | 11,652 |
| 2016-02-17 | $51.48 | $51.52 | $50.88 | $51.48 | $205.92 | 5,369 |
| 2016-02-16 | $50.70 | $51.89 | $50.51 | $51.75 | $207.00 | 16,913 |
| 2016-02-12 | $48.85 | $49.15 | $48.10 | $48.58 | $194.32 | 10,826 |
| 2016-02-11 | $49.14 | $49.62 | $47.19 | $48.74 | $194.96 | 19,667 |
| 2016-02-10 | $52.00 | $53.17 | $51.52 | $51.61 | $206.44 | 10,889 |
| 2016-02-09 | $50.98 | $52.37 | $50.59 | $52.37 | $209.48 | 11,468 |
| 2016-02-08 | $52.31 | $52.31 | $50.50 | $51.22 | $204.88 | 12,749 |
| 2016-02-05 | $56.05 | $56.28 | $53.41 | $53.42 | $213.68 | 8,231 |
| 2016-02-04 | $55.00 | $55.23 | $54.30 | $54.64 | $218.56 | 11,037 |
| 2016-02-03 | $57.78 | $58.44 | $55.22 | $56.76 | $227.04 | 15,553 |
| 2016-02-02 | $58.83 | $59.43 | $58.51 | $59.18 | $236.74 | 5,036 |
| 2016-02-01 | $59.16 | $59.51 | $58.48 | $58.62 | $234.48 | 9,914 |
| 2016-01-29 | $59.79 | $60.25 | $59.40 | $59.69 | $238.76 | 35,330 |
| 2016-01-28 | $59.91 | $59.98 | $59.25 | $59.51 | $238.04 | 11,479 |
| 2016-01-27 | $58.59 | $59.50 | $58.00 | $58.25 | $233.00 | 4,095 |
| 2016-01-26 | $59.89 | $59.90 | $57.49 | $58.18 | $232.72 | 14,319 |
| 2016-01-25 | $60.67 | $61.21 | $60.32 | $60.55 | $242.20 | 12,991 |
| 2016-01-22 | $60.83 | $62.35 | $59.57 | $62.32 | $249.28 | 15,515 |
| 2016-01-21 | $63.01 | $63.64 | $61.33 | $61.57 | $246.28 | 11,476 |
| 2016-01-20 | $61.70 | $62.28 | $60.92 | $61.36 | $245.44 | 15,037 |
| 2016-01-19 | $61.18 | $62.50 | $61.18 | $62.46 | $249.84 | 38,823 |
| 2016-01-15 | $62.24 | $63.90 | $61.80 | $63.82 | $255.28 | 14,884 |
| 2016-01-14 | $63.98 | $65.05 | $63.98 | $64.23 | $256.92 | 14,321 |
| 2016-01-13 | $62.75 | $63.18 | $60.97 | $61.32 | $245.28 | 34,649 |
| 2016-01-12 | $64.30 | $65.15 | $64.07 | $64.61 | $258.44 | 14,992 |
| 2016-01-11 | $62.71 | $64.27 | $62.62 | $63.97 | $255.88 | 7,135 |
| 2016-01-08 | $62.05 | $63.84 | $62.05 | $62.94 | $251.76 | 9,454 |
| 2016-01-07 | $61.69 | $62.24 | $59.48 | $60.24 | $240.96 | 25,589 |
| 2016-01-06 | $61.72 | $63.61 | $61.13 | $62.75 | $251.00 | 13,419 |
| 2016-01-05 | $63.33 | $63.82 | $62.64 | $63.00 | $252.00 | 20,456 |
| 2016-01-04 | $61.77 | $64.46 | $61.26 | $64.09 | $256.36 | 10,701 |
| 2015-12-31 | $64.30 | $64.67 | $63.95 | $64.55 | $258.20 | 4,511 |
| 2015-12-30 | $64.34 | $64.78 | $63.91 | $64.28 | $257.12 | 13,149 |
| 2015-12-29 | $62.67 | $63.72 | $62.54 | $63.70 | $254.80 | 105,272 |
| 2015-12-28 | $62.59 | $64.12 | $62.34 | $63.52 | $254.08 | 10,471 |
| 2015-12-24 | $59.78 | $60.00 | $59.50 | $59.60 | $238.40 | 2,471 |
| 2015-12-23 | $60.69 | $61.23 | $60.06 | $60.45 | $241.80 | 4,455 |
| 2015-12-22 | $60.12 | $60.89 | $60.12 | $60.77 | $243.08 | 4,075 |
| 2015-12-21 | $60.96 | $61.23 | $60.10 | $60.76 | $243.04 | 6,698 |
| 2015-12-18 | $64.29 | $64.30 | $61.35 | $62.31 | $249.24 | 13,120 |
| 2015-12-17 | $64.04 | $66.04 | $64.04 | $65.89 | $263.56 | 12,796 |
| 2015-12-16 | $62.02 | $63.49 | $60.40 | $62.18 | $248.72 | 17,012 |
| 2015-12-15 | $65.91 | $66.00 | $65.02 | $65.48 | $261.92 | 2,047 |
| 2015-12-14 | $65.00 | $66.29 | $64.91 | $66.06 | $264.24 | 8,572 |
| 2015-12-11 | $64.85 | $65.37 | $63.69 | $64.11 | $256.44 | 15,579 |
| 2015-12-10 | $62.32 | $62.40 | $61.82 | $62.20 | $248.80 | 1,813 |
| 2015-12-09 | $60.52 | $62.12 | $60.52 | $62.10 | $248.40 | 4,801 |
| 2015-12-08 | $61.19 | $62.28 | $61.19 | $61.97 | $247.88 | 4,065 |
| 2015-12-07 | $59.20 | $61.19 | $59.20 | $61.19 | $244.76 | 13,696 |
| 2015-12-04 | $60.71 | $61.01 | $58.10 | $58.74 | $234.96 | 23,884 |
| 2015-12-03 | $63.06 | $63.92 | $62.29 | $62.58 | $250.32 | 12,618 |
| 2015-12-02 | $62.84 | $64.27 | $62.83 | $63.47 | $253.88 | 15,256 |
| 2015-12-01 | $62.21 | $62.88 | $62.06 | $62.16 | $248.64 | 11,280 |
| 2015-11-30 | $62.64 | $63.21 | $62.34 | $62.81 | $251.24 | 12,664 |
| 2015-11-27 | $63.50 | $64.00 | $62.25 | $62.75 | $251.00 | 5,036 |
| 2015-11-25 | $62.91 | $63.22 | $61.75 | $61.98 | $247.92 | 13,296 |
| 2015-11-24 | $61.84 | $62.34 | $60.99 | $62.22 | $248.88 | 8,148 |
| 2015-11-23 | $63.02 | $63.36 | $61.80 | $62.85 | $251.40 | 19,048 |
| 2015-11-20 | $61.65 | $62.97 | $61.60 | $62.42 | $249.68 | 18,458 |
| 2015-11-19 | $61.45 | $61.63 | $60.21 | $61.42 | $245.68 | 9,329 |
| 2015-11-18 | $62.48 | $63.51 | $62.07 | $62.33 | $249.32 | 30,988 |
| 2015-11-17 | $61.43 | $62.74 | $61.38 | $61.98 | $247.92 | 14,356 |
| 2015-11-16 | $61.50 | $62.00 | $61.32 | $61.43 | $245.72 | 8,102 |
| 2015-11-13 | $61.75 | $62.10 | $61.59 | $61.77 | $247.08 | 9,889 |
| 2015-11-12 | $123.42 | $124.24 | $119.30 | $122.23 | $244.46 | 15,499 |
| 2015-11-11 | $121.59 | $123.00 | $121.14 | $122.60 | $245.20 | 9,932 |
| 2015-11-10 | $121.59 | $122.00 | $119.79 | $120.66 | $241.32 | 16,403 |
| 2015-11-09 | $117.08 | $120.00 | $116.96 | $118.28 | $236.56 | 36,325 |
| 2015-11-06 | $114.87 | $115.78 | $114.36 | $115.23 | $230.46 | 14,384 |
| 2015-11-05 | $112.19 | $112.55 | $110.68 | $111.71 | $223.42 | 18,146 |
| 2015-11-04 | $107.88 | $110.54 | $107.82 | $110.54 | $221.08 | 27,582 |
| 2015-11-03 | $107.38 | $108.60 | $106.95 | $107.71 | $215.42 | 18,017 |
| 2015-11-02 | $106.66 | $108.10 | $105.50 | $105.58 | $211.16 | 23,135 |
| 2015-10-30 | $103.95 | $104.89 | $103.33 | $104.39 | $208.78 | 7,869 |
| 2015-10-29 | $101.96 | $104.07 | $101.26 | $103.60 | $207.20 | 25,995 |
| 2015-10-28 | $97.24 | $101.73 | $94.08 | $98.50 | $196.99 | 43,340 |
| 2015-10-27 | $100.61 | $100.66 | $99.05 | $100.10 | $200.19 | 7,023 |
| 2015-10-26 | $99.61 | $100.47 | $99.22 | $100.47 | $200.94 | 8,896 |
| 2015-10-23 | $100.68 | $101.85 | $100.14 | $100.43 | $200.86 | 6,949 |
| 2015-10-22 | $101.33 | $101.81 | $99.87 | $100.70 | $201.40 | 10,869 |
| 2015-10-21 | $102.23 | $103.25 | $102.03 | $102.48 | $204.96 | 8,406 |
| 2015-10-20 | $100.79 | $101.98 | $99.00 | $99.89 | $199.78 | 23,594 |
| 2015-10-19 | $99.52 | $101.66 | $99.18 | $100.79 | $201.58 | 17,831 |
| 2015-10-16 | $97.66 | $98.55 | $96.76 | $98.55 | $197.10 | 9,934 |
| 2015-10-15 | $97.63 | $98.38 | $96.30 | $97.14 | $194.28 | 9,397 |
| 2015-10-14 | $98.21 | $98.41 | $96.50 | $96.58 | $193.16 | 28,560 |
| 2015-10-13 | $100.29 | $100.40 | $98.94 | $100.14 | $200.28 | 8,921 |
| 2015-10-12 | $98.68 | $101.62 | $98.44 | $100.80 | $201.60 | 13,093 |
| 2015-10-09 | $101.04 | $102.86 | $100.50 | $100.98 | $201.96 | 7,897 |
| 2015-10-08 | $104.17 | $104.22 | $101.50 | $103.08 | $206.16 | 19,615 |
| 2015-10-07 | $100.39 | $100.81 | $97.96 | $99.18 | $198.36 | 19,394 |
| 2015-10-06 | $101.12 | $102.00 | $98.01 | $101.98 | $203.96 | 39,497 |
| 2015-10-05 | $105.01 | $106.20 | $103.00 | $104.60 | $209.20 | 28,303 |
| 2015-10-02 | $115.88 | $115.88 | $108.50 | $109.82 | $219.64 | 36,736 |
| 2015-10-01 | $120.62 | $122.53 | $119.08 | $121.72 | $243.44 | 3,443 |
| 2015-09-30 | $122.80 | $123.01 | $119.37 | $122.16 | $244.32 | 8,974 |
| 2015-09-29 | $121.15 | $121.23 | $118.97 | $120.16 | $240.32 | 7,165 |
| 2015-09-28 | $120.82 | $122.36 | $120.02 | $120.97 | $241.94 | 13,106 |
| 2015-09-25 | $112.90 | $114.01 | $112.11 | $113.61 | $227.22 | 6,355 |
| 2015-09-24 | $116.07 | $116.13 | $111.71 | $112.63 | $225.26 | 7,568 |
| 2015-09-23 | $115.92 | $118.28 | $115.92 | $117.98 | $235.96 | 21,401 |
| 2015-09-22 | $117.26 | $118.70 | $117.26 | $117.62 | $235.24 | 18,280 |
| 2015-09-21 | $112.66 | $112.66 | $111.10 | $112.24 | $224.48 | 9,546 |
| 2015-09-18 | $110.11 | $113.36 | $110.11 | $112.46 | $224.92 | 7,622 |
| 2015-09-17 | $116.66 | $117.01 | $111.35 | $112.99 | $225.98 | 14,192 |
| 2015-09-16 | $119.41 | $119.60 | $115.77 | $116.22 | $232.44 | 22,102 |
| 2015-09-15 | $126.63 | $126.67 | $124.64 | $124.64 | $249.28 | 4,399 |
| 2015-09-14 | $124.82 | $126.25 | $124.46 | $124.54 | $249.08 | 13,530 |
| 2015-09-11 | $124.70 | $127.00 | $121.26 | $121.32 | $242.64 | 11,707 |
| 2015-09-10 | $118.68 | $121.37 | $118.29 | $120.68 | $241.36 | 11,359 |
| 2015-09-09 | $120.69 | $122.42 | $120.08 | $122.38 | $244.76 | 6,437 |
| 2015-09-08 | $119.65 | $121.05 | $117.30 | $118.95 | $237.90 | 7,677 |
| 2015-09-04 | $123.16 | $123.19 | $121.14 | $122.24 | $244.48 | 5,113 |
ProShares UltraShort Silver (ZSL) News Headlines
Recent ProShares UltraShort Silver (ZSL) News
Similar Companies to ProShares UltraShort Silver (ZSL) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |