Sungrow Power Supply Company Ltd (300274) Exchange: SHE
Data as of July 17, 2025
$65.43 ($1.31) 2.04%
Sungrow Power Supply Company Ltd - Daily Information
Click for more stock information on Sungrow Power Supply Company Ltd.| Daily Information | Data |
|---|---|
| Date | July 17, 2025 |
| Open | $64.40 |
| Previous Close | $65.43 |
| High | $66.66 |
| Low | $64.25 |
| Adjusted Open | $64.40 |
| Previous Adjusted Close | $65.43 |
| Adjusted High | $66.66 |
| Adjusted Low | $64.25 |
About Sungrow Power Supply Company Ltd (300274)
Sungrow Power Supply Co., Ltd. is principally engaged in the research, development, manufacture and sale of photovoltaic inverters, wind energy converters and other power supplies, as well as the provision of related services. The Company's photovoltaic inverters include power station type photovoltaic inverters and grid-connected type photovoltaic inverters, mainly used in large and medium-sized solar energy photovoltaic power plants and solar energy photovoltaic systems combined with buildings. The Company's wind energy converters include double-fed type wind energy converters and full-power type wind energy converters, mainly used in wind farms. The Company distributes its products in domestic market and to overseas markets.
Invest in Sungrow Power Supply Company Ltd (300274)
Historical Stock Data for Sungrow Power Supply Company Ltd (300274)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-27 | $64.40 | $66.66 | $64.25 | $65.43 | $65.43 | 43,047,940 |
| 2025-06-26 | $65.51 | $65.58 | $64.02 | $64.12 | $64.12 | 27,423,990 |
| 2025-06-25 | $65.31 | $65.92 | $64.25 | $65.78 | $65.78 | 29,758,200 |
| 2025-06-24 | $64.20 | $65.94 | $64.20 | $65.23 | $65.23 | 29,244,680 |
| 2025-06-23 | $62.20 | $64.36 | $62.09 | $63.95 | $63.95 | 26,536,990 |
| 2025-06-20 | $62.76 | $64.50 | $62.56 | $62.62 | $62.62 | 25,267,440 |
| 2025-06-19 | $64.83 | $65.20 | $62.69 | $62.98 | $62.98 | 33,222,280 |
| 2025-06-18 | $65.01 | $65.60 | $64.02 | $65.24 | $65.24 | 48,159,050 |
| 2025-06-17 | $63.35 | $63.46 | $62.42 | $62.78 | $62.78 | 16,390,370 |
| 2025-06-13 | $62.90 | $63.60 | $62.35 | $62.41 | $62.41 | 20,873,870 |
| 2025-06-12 | $63.95 | $64.42 | $63.03 | $64.20 | $64.20 | 21,908,190 |
| 2025-06-11 | $64.05 | $64.96 | $63.70 | $64.19 | $64.19 | 26,246,630 |
| 2025-06-10 | $63.00 | $65.50 | $62.80 | $64.15 | $64.15 | 59,720,310 |
| 2025-06-09 | $60.99 | $63.19 | $60.80 | $62.99 | $62.99 | 40,723,030 |
| 2025-06-06 | $61.56 | $61.60 | $60.72 | $60.80 | $60.80 | 17,997,300 |
| 2025-06-05 | $61.13 | $61.50 | $60.53 | $61.34 | $61.34 | 20,313,660 |
| 2025-06-04 | $60.46 | $61.30 | $60.45 | $60.97 | $60.97 | 17,609,010 |
| 2025-06-03 | $59.98 | $60.48 | $59.87 | $60.20 | $60.20 | 12,181,760 |
| 2025-05-30 | $60.70 | $60.75 | $60.13 | $60.39 | $60.39 | 17,166,580 |
| 2025-05-29 | $60.92 | $61.25 | $60.59 | $61.04 | $61.04 | 19,767,230 |
| 2025-05-28 | $60.86 | $61.08 | $60.12 | $60.28 | $60.28 | 13,717,010 |
| 2025-05-27 | $60.90 | $61.00 | $60.36 | $60.56 | $60.56 | 13,933,630 |
| 2025-05-26 | $60.20 | $61.55 | $60.20 | $60.88 | $60.88 | 20,402,630 |
| 2025-05-23 | $61.88 | $62.03 | $60.53 | $60.60 | $60.60 | 52,225,370 |
| 2025-05-22 | $63.60 | $63.90 | $62.50 | $62.51 | $62.51 | 26,743,270 |
| 2025-05-21 | $63.76 | $64.77 | $63.37 | $64.23 | $64.23 | 23,449,260 |
| 2025-05-20 | $64.50 | $64.59 | $62.90 | $63.66 | $63.66 | 30,130,840 |
| 2025-05-19 | $65.00 | $65.15 | $64.22 | $64.45 | $64.45 | 18,947,020 |
| 2025-05-16 | $64.15 | $67.80 | $64.00 | $65.31 | $65.31 | 44,101,470 |
| 2025-05-15 | $65.70 | $65.71 | $63.92 | $64.40 | $64.40 | 36,389,310 |
| 2025-05-14 | $66.79 | $67.29 | $65.58 | $66.07 | $66.07 | 49,138,610 |
| 2025-05-13 | $68.44 | $69.75 | $67.64 | $67.80 | $67.80 | 64,120,090 |
| 2025-05-12 | $65.74 | $67.64 | $65.10 | $67.15 | $67.15 | 75,218,750 |
| 2025-05-09 | $63.58 | $63.60 | $62.00 | $62.52 | $62.52 | 26,577,890 |
| 2025-05-08 | $61.60 | $64.30 | $61.41 | $63.95 | $63.95 | 41,818,200 |
| 2025-05-07 | $63.55 | $64.64 | $61.62 | $62.10 | $62.10 | 40,233,550 |
| 2025-05-06 | $60.98 | $62.60 | $60.86 | $62.19 | $62.19 | 30,417,290 |
| 2025-04-30 | $61.30 | $61.73 | $60.51 | $60.60 | $60.60 | 23,186,830 |
| 2025-04-29 | $63.35 | $63.50 | $61.19 | $61.30 | $61.30 | 32,158,570 |
| 2025-04-28 | $62.50 | $63.56 | $62.20 | $62.60 | $62.60 | 63,889,280 |
| 2025-04-25 | $57.10 | $59.80 | $57.10 | $58.82 | $58.82 | 40,302,140 |
| 2025-04-24 | $58.16 | $58.21 | $56.74 | $56.80 | $56.80 | 23,971,680 |
| 2025-04-23 | $57.12 | $59.00 | $57.12 | $58.22 | $58.22 | 45,406,030 |
| 2025-04-22 | $56.36 | $57.42 | $56.20 | $56.24 | $56.24 | 19,902,430 |
| 2025-04-21 | $56.30 | $56.95 | $55.80 | $56.69 | $56.69 | 18,105,120 |
| 2025-04-18 | $55.79 | $56.45 | $55.60 | $56.07 | $56.07 | 17,682,600 |
| 2025-04-17 | $55.73 | $56.29 | $55.61 | $55.77 | $55.77 | 17,660,790 |
| 2025-04-16 | $56.92 | $56.99 | $55.50 | $56.24 | $56.24 | 22,227,090 |
| 2025-04-15 | $57.92 | $57.96 | $56.80 | $57.29 | $57.29 | 21,842,300 |
| 2025-04-14 | $58.50 | $58.65 | $57.70 | $57.91 | $57.91 | 26,378,830 |
| 2025-04-11 | $56.98 | $58.39 | $56.43 | $57.71 | $57.71 | 33,518,250 |
| 2025-04-10 | $59.75 | $59.89 | $57.60 | $57.70 | $57.70 | 45,202,910 |
| 2025-04-09 | $54.00 | $56.97 | $52.98 | $56.16 | $56.16 | 46,152,050 |
| 2025-04-08 | $55.69 | $57.50 | $55.24 | $55.71 | $55.71 | 53,365,310 |
| 2025-04-07 | $60.00 | $62.00 | $53.76 | $55.70 | $55.70 | 96,744,940 |
| 2025-04-03 | $70.44 | $70.46 | $67.03 | $67.20 | $67.20 | 81,835,830 |
| 2025-04-02 | $72.50 | $72.95 | $71.80 | $72.47 | $72.47 | 25,461,840 |
| 2025-04-01 | $69.43 | $73.30 | $69.43 | $72.38 | $72.38 | 46,416,850 |
| 2025-03-31 | $72.32 | $73.60 | $69.24 | $69.41 | $69.41 | 45,283,620 |
| 2025-03-28 | $71.98 | $74.11 | $71.82 | $72.29 | $72.29 | 42,005,570 |
| 2025-03-27 | $71.93 | $72.50 | $70.58 | $71.80 | $71.80 | 30,829,820 |
| 2025-03-26 | $71.01 | $73.50 | $70.89 | $71.92 | $71.92 | 64,017,190 |
| 2025-03-25 | $67.41 | $72.50 | $67.26 | $72.00 | $72.00 | 95,210,670 |
| 2025-03-24 | $67.80 | $67.83 | $66.50 | $66.84 | $66.84 | 25,155,260 |
| 2025-03-21 | $68.26 | $69.08 | $67.53 | $67.60 | $67.60 | 25,284,680 |
| 2025-03-20 | $69.50 | $70.05 | $68.57 | $68.57 | $68.57 | 23,870,050 |
| 2025-03-19 | $69.51 | $70.70 | $68.56 | $69.58 | $69.58 | 38,137,830 |
| 2025-03-18 | $68.99 | $70.30 | $68.85 | $70.09 | $70.09 | 38,422,950 |
| 2025-03-17 | $68.85 | $69.88 | $68.71 | $68.78 | $68.78 | 29,643,850 |
| 2025-03-14 | $67.66 | $69.12 | $66.92 | $68.75 | $68.75 | 44,762,570 |
| 2025-03-13 | $67.53 | $69.00 | $67.32 | $67.60 | $67.60 | 30,200,750 |
| 2025-03-12 | $67.90 | $68.12 | $67.28 | $67.53 | $67.53 | 26,077,960 |
| 2025-03-11 | $67.52 | $67.75 | $67.10 | $67.73 | $67.73 | 27,828,270 |
| 2025-03-10 | $68.01 | $68.88 | $67.41 | $68.27 | $68.27 | 29,067,500 |
| 2025-03-07 | $68.26 | $68.74 | $67.39 | $67.74 | $67.74 | 33,799,950 |
| 2025-03-06 | $68.25 | $69.26 | $67.50 | $68.70 | $68.70 | 40,358,180 |
| 2025-03-05 | $70.50 | $70.64 | $67.99 | $68.23 | $68.23 | 48,502,660 |
| 2025-03-04 | $71.50 | $71.71 | $70.05 | $70.65 | $70.65 | 36,149,710 |
| 2025-03-03 | $70.70 | $73.88 | $70.70 | $72.57 | $72.57 | 59,788,580 |
| 2025-02-28 | $71.70 | $73.68 | $70.71 | $70.90 | $70.90 | 57,544,210 |
| 2025-02-27 | $70.50 | $73.03 | $70.40 | $71.83 | $71.83 | 84,553,440 |
| 2025-02-26 | $67.11 | $70.20 | $67.10 | $70.16 | $70.16 | 72,371,250 |
| 2025-02-25 | $67.23 | $68.36 | $67.02 | $67.13 | $67.13 | 35,211,130 |
| 2025-02-24 | $67.21 | $68.75 | $66.47 | $68.07 | $68.07 | 43,083,930 |
| 2025-02-20 | $67.87 | $67.91 | $66.69 | $67.12 | $67.12 | 39,498,640 |
| 2025-02-19 | $68.03 | $68.40 | $67.20 | $68.25 | $68.25 | 44,421,720 |
| 2025-02-18 | $69.26 | $70.39 | $68.52 | $68.71 | $68.71 | 49,129,220 |
| 2025-02-17 | $69.64 | $69.65 | $68.08 | $68.24 | $68.24 | 44,947,060 |
| 2025-02-14 | $69.57 | $70.70 | $69.48 | $69.64 | $69.64 | 27,073,150 |
| 2025-02-13 | $70.50 | $70.93 | $69.97 | $69.97 | $69.97 | 28,254,440 |
| 2025-02-12 | $70.50 | $71.05 | $69.90 | $70.83 | $70.83 | 37,104,180 |
| 2025-02-11 | $71.61 | $71.78 | $70.71 | $70.81 | $70.81 | 28,068,890 |
| 2025-02-10 | $74.18 | $74.18 | $70.60 | $72.13 | $72.13 | 71,524,970 |
| 2025-02-07 | $71.20 | $75.00 | $70.81 | $74.40 | $74.40 | 52,818,380 |
| 2025-02-06 | $71.00 | $71.50 | $68.68 | $71.50 | $71.50 | 42,559,500 |
| 2025-02-05 | $71.95 | $72.49 | $70.41 | $70.80 | $70.80 | 27,055,850 |
| 2025-01-27 | $74.14 | $74.50 | $72.08 | $72.10 | $72.10 | 20,866,960 |
| 2025-01-24 | $73.63 | $75.49 | $73.40 | $74.14 | $74.14 | 27,794,780 |
| 2025-01-23 | $74.22 | $75.35 | $73.60 | $74.09 | $74.09 | 29,210,600 |
| 2025-01-22 | $75.65 | $75.90 | $73.45 | $73.65 | $73.65 | 31,188,310 |
| 2025-01-21 | $77.24 | $77.24 | $75.40 | $75.93 | $75.93 | 29,542,940 |
| 2025-01-20 | $76.90 | $79.03 | $76.58 | $77.37 | $77.37 | 56,291,790 |
| 2025-01-17 | $73.40 | $75.88 | $73.20 | $75.05 | $75.05 | 28,833,000 |
| 2025-01-16 | $73.00 | $75.16 | $73.00 | $74.18 | $74.18 | 24,704,240 |
| 2025-01-15 | $73.11 | $74.17 | $72.01 | $73.25 | $73.25 | 30,408,560 |
| 2025-01-14 | $71.77 | $74.08 | $71.01 | $73.88 | $73.88 | 29,411,950 |
| 2025-01-13 | $70.50 | $73.18 | $70.40 | $71.67 | $71.67 | 19,032,490 |
| 2025-01-09 | $72.00 | $75.24 | $71.95 | $72.62 | $72.62 | 27,930,260 |
| 2025-01-08 | $71.30 | $73.78 | $70.76 | $72.79 | $72.79 | 35,431,470 |
| 2025-01-07 | $71.10 | $72.00 | $70.25 | $71.66 | $71.66 | 21,301,940 |
| 2025-01-06 | $70.65 | $73.17 | $69.90 | $71.66 | $71.66 | 39,273,950 |
| 2025-01-03 | $71.93 | $72.39 | $69.78 | $69.83 | $69.83 | 27,948,020 |
| 2025-01-02 | $73.84 | $74.20 | $71.40 | $71.91 | $71.91 | 31,041,100 |
| 2024-12-31 | $75.00 | $77.22 | $73.52 | $73.83 | $73.83 | 30,255,300 |
| 2024-12-30 | $75.58 | $76.63 | $74.86 | $75.09 | $75.09 | 22,609,580 |
| 2024-12-27 | $77.80 | $77.89 | $75.39 | $75.68 | $75.68 | 35,273,550 |
| 2024-12-26 | $78.10 | $78.50 | $77.00 | $78.00 | $78.00 | 25,048,780 |
| 2024-12-25 | $78.50 | $78.82 | $77.00 | $77.90 | $77.90 | 30,002,250 |
| 2024-12-24 | $74.74 | $79.07 | $74.60 | $78.53 | $78.53 | 62,169,960 |
| 2024-12-23 | $73.66 | $76.75 | $73.64 | $74.99 | $74.99 | 47,339,100 |
| 2024-12-20 | $75.40 | $75.45 | $74.02 | $74.09 | $74.09 | 26,302,280 |
| 2024-12-19 | $75.00 | $75.58 | $74.28 | $75.27 | $75.27 | 20,151,530 |
| 2024-12-18 | $75.45 | $76.49 | $75.00 | $75.44 | $75.44 | 18,483,300 |
| 2024-12-17 | $75.45 | $77.20 | $75.05 | $75.23 | $75.23 | 25,366,630 |
| 2024-12-16 | $76.41 | $76.66 | $75.30 | $75.66 | $75.66 | 20,943,350 |
| 2024-12-13 | $78.69 | $78.70 | $76.38 | $76.47 | $76.47 | 33,837,240 |
| 2024-12-12 | $78.62 | $79.80 | $78.23 | $79.10 | $79.10 | 23,819,190 |
| 2024-12-11 | $78.45 | $79.26 | $77.17 | $78.87 | $78.87 | 23,709,620 |
| 2024-12-10 | $81.93 | $82.00 | $78.31 | $78.51 | $78.51 | 38,047,730 |
| 2024-12-09 | $80.38 | $80.40 | $78.10 | $78.77 | $78.77 | 30,511,470 |
| 2024-12-06 | $78.01 | $81.20 | $78.01 | $80.69 | $80.69 | 32,642,340 |
| 2024-12-05 | $79.51 | $79.70 | $78.50 | $78.90 | $78.90 | 27,785,720 |
| 2024-12-04 | $82.28 | $82.79 | $79.86 | $79.91 | $79.91 | 34,994,480 |
| 2024-12-03 | $82.33 | $84.23 | $81.92 | $83.11 | $83.11 | 33,339,890 |
| 2024-12-02 | $79.84 | $82.08 | $79.00 | $81.83 | $81.83 | 30,675,870 |
| 2024-11-29 | $80.20 | $82.12 | $79.56 | $81.28 | $81.28 | 28,135,620 |
| 2024-11-28 | $81.19 | $81.97 | $80.31 | $80.32 | $80.32 | 19,083,840 |
| 2024-11-27 | $79.50 | $81.85 | $78.23 | $81.70 | $81.70 | 33,233,640 |
| 2024-11-26 | $80.50 | $82.42 | $80.08 | $80.09 | $80.09 | 21,833,100 |
| 2024-11-25 | $80.31 | $81.98 | $79.60 | $81.50 | $81.50 | 24,950,900 |
| 2024-11-22 | $82.00 | $83.59 | $80.24 | $80.30 | $80.30 | 33,486,720 |
| 2024-11-21 | $83.70 | $84.00 | $82.00 | $82.21 | $82.21 | 26,253,390 |
| 2024-11-20 | $83.84 | $84.71 | $82.55 | $83.14 | $83.14 | 35,458,120 |
| 2024-11-19 | $83.70 | $87.17 | $82.50 | $85.08 | $85.08 | 52,093,630 |
| 2024-11-18 | $85.03 | $85.48 | $80.60 | $81.18 | $81.18 | 53,182,730 |
| 2024-11-15 | $88.00 | $89.38 | $85.74 | $85.74 | $85.74 | 44,520,300 |
| 2024-11-14 | $90.30 | $92.80 | $89.00 | $89.29 | $89.29 | 65,646,290 |
| 2024-11-13 | $86.60 | $90.00 | $86.56 | $89.67 | $89.67 | 44,831,410 |
| 2024-11-12 | $88.66 | $90.77 | $86.80 | $87.64 | $87.64 | 46,453,220 |
| 2024-11-11 | $86.76 | $89.20 | $85.86 | $88.57 | $88.57 | 47,707,480 |
| 2024-11-08 | $90.83 | $91.95 | $86.99 | $87.35 | $87.35 | 70,224,150 |
| 2024-11-07 | $90.98 | $90.98 | $86.60 | $90.79 | $90.79 | 70,454,480 |
| 2024-11-06 | $92.72 | $98.69 | $92.42 | $94.12 | $94.12 | 63,349,280 |
| 2024-11-05 | $89.65 | $93.41 | $88.90 | $92.70 | $92.70 | 49,804,930 |
| 2024-11-04 | $88.00 | $90.33 | $87.02 | $89.15 | $89.15 | 25,153,350 |
| 2024-11-01 | $88.80 | $89.88 | $85.03 | $88.20 | $88.20 | 60,899,890 |
| 2024-10-31 | $91.59 | $93.50 | $90.32 | $90.62 | $90.62 | 38,861,420 |
| 2024-10-30 | $90.00 | $92.64 | $89.81 | $91.31 | $91.31 | 27,582,330 |
| 2024-10-29 | $95.00 | $96.55 | $90.50 | $90.50 | $90.50 | 46,572,990 |
| 2024-10-28 | $94.32 | $94.99 | $92.40 | $93.74 | $93.74 | 39,042,950 |
| 2024-10-25 | $91.81 | $99.88 | $91.44 | $95.31 | $95.31 | 72,139,090 |
| 2024-10-24 | $95.69 | $95.80 | $92.00 | $92.00 | $92.00 | 45,034,190 |
| 2024-10-23 | $93.90 | $104.48 | $93.01 | $98.40 | $98.40 | 69,365,330 |
| 2024-10-22 | $92.80 | $95.00 | $90.57 | $94.00 | $94.00 | 47,207,730 |
| 2024-10-21 | $96.98 | $98.77 | $92.68 | $94.19 | $94.19 | 62,763,600 |
| 2024-10-18 | $86.56 | $96.00 | $85.51 | $94.50 | $94.50 | 62,541,410 |
| 2024-10-17 | $88.93 | $89.70 | $86.17 | $86.56 | $86.56 | 34,691,560 |
| 2024-10-16 | $90.01 | $91.46 | $88.03 | $88.40 | $88.40 | 37,327,200 |
| 2024-10-15 | $95.14 | $95.14 | $89.79 | $92.45 | $92.45 | 60,629,010 |
| 2024-10-14 | $95.50 | $97.88 | $94.17 | $96.75 | $96.75 | 35,360,730 |
| 2024-10-11 | $99.02 | $101.81 | $95.00 | $96.80 | $96.80 | 34,214,280 |
| 2024-10-10 | $99.00 | $105.59 | $98.50 | $101.45 | $101.45 | 50,144,020 |
| 2024-10-09 | $111.97 | $111.97 | $99.10 | $99.11 | $99.11 | 83,783,610 |
| 2024-10-08 | $115.98 | $119.19 | $102.48 | $119.19 | $119.19 | 89,911,370 |
| 2024-09-30 | $88.88 | $99.96 | $86.68 | $99.58 | $99.58 | 65,607,830 |
| 2024-09-27 | $77.55 | $88.57 | $76.36 | $85.20 | $85.20 | 54,739,190 |
| 2024-09-26 | $76.96 | $77.66 | $74.04 | $77.62 | $77.62 | 37,673,380 |
| 2024-09-25 | $77.78 | $79.57 | $76.90 | $77.14 | $77.14 | 26,814,560 |
| 2024-09-24 | $77.00 | $77.30 | $74.00 | $76.25 | $76.25 | 32,548,650 |
| 2024-09-23 | $78.57 | $79.04 | $75.30 | $76.78 | $76.78 | 20,255,890 |
| 2024-09-20 | $78.35 | $79.15 | $77.12 | $78.80 | $78.80 | 15,745,060 |
| 2024-09-19 | $79.28 | $80.15 | $77.51 | $78.38 | $78.38 | 16,875,730 |
| 2024-09-18 | $77.92 | $79.78 | $77.60 | $78.77 | $78.77 | 12,133,170 |
| 2024-09-13 | $78.88 | $79.27 | $76.89 | $78.12 | $78.12 | 15,409,870 |
| 2024-09-12 | $79.70 | $81.10 | $78.72 | $79.00 | $79.00 | 16,385,490 |
| 2024-09-11 | $75.99 | $80.00 | $75.52 | $79.74 | $79.74 | 29,581,400 |
| 2024-09-10 | $75.99 | $77.00 | $75.30 | $76.00 | $76.00 | 12,246,060 |
| 2024-09-09 | $75.60 | $76.64 | $75.00 | $75.99 | $75.99 | 11,342,420 |
| 2024-09-06 | $76.75 | $76.89 | $75.50 | $75.65 | $75.65 | 10,688,970 |
| 2024-09-05 | $76.00 | $78.14 | $75.73 | $76.94 | $76.94 | 18,077,010 |
| 2024-09-04 | $75.59 | $77.20 | $75.18 | $75.98 | $75.98 | 16,953,010 |
| 2024-09-03 | $76.12 | $76.96 | $75.37 | $76.00 | $76.00 | 14,301,040 |
| 2024-09-02 | $76.90 | $77.98 | $75.90 | $75.98 | $75.98 | 15,396,520 |
| 2024-08-30 | $75.45 | $78.57 | $75.08 | $77.00 | $77.00 | 32,333,830 |
| 2024-08-29 | $70.64 | $77.00 | $70.56 | $75.75 | $75.75 | 41,640,140 |
| 2024-08-28 | $70.89 | $72.20 | $70.70 | $71.22 | $71.22 | 13,882,240 |
| 2024-08-27 | $70.92 | $71.98 | $70.20 | $71.17 | $71.17 | 16,372,070 |
| 2024-08-26 | $69.47 | $72.50 | $69.47 | $71.44 | $71.44 | 27,517,800 |
| 2024-08-23 | $66.40 | $68.60 | $66.00 | $68.12 | $68.12 | 15,861,200 |
| 2024-08-22 | $66.66 | $67.29 | $65.57 | $66.61 | $66.61 | 11,771,120 |
| 2024-08-21 | $67.50 | $67.50 | $66.21 | $66.48 | $66.48 | 12,168,150 |
| 2024-08-20 | $67.53 | $68.93 | $67.16 | $67.90 | $67.90 | 13,771,430 |
| 2024-08-19 | $68.85 | $68.94 | $66.80 | $67.53 | $67.53 | 12,960,500 |
| 2024-08-16 | $68.32 | $68.78 | $67.74 | $68.51 | $68.51 | 9,563,720 |
| 2024-08-15 | $68.00 | $69.38 | $67.68 | $68.68 | $68.68 | 11,754,030 |
| 2024-08-14 | $70.00 | $70.96 | $68.12 | $68.39 | $68.39 | 13,078,770 |
| 2024-08-13 | $68.71 | $70.66 | $67.70 | $70.30 | $70.30 | 18,899,300 |
| 2024-08-12 | $70.90 | $71.49 | $68.50 | $68.70 | $68.70 | 14,776,260 |
| 2024-08-09 | $70.30 | $71.51 | $69.80 | $69.80 | $69.80 | 12,515,570 |
| 2024-08-08 | $70.53 | $71.95 | $69.80 | $70.30 | $70.30 | 15,962,000 |
| 2024-08-07 | $70.57 | $72.20 | $70.43 | $70.99 | $70.99 | 20,696,500 |
| 2024-08-06 | $68.32 | $71.66 | $68.30 | $70.88 | $70.88 | 35,861,330 |
| 2024-08-05 | $66.26 | $68.88 | $66.02 | $67.17 | $67.17 | 24,672,780 |
| 2024-08-02 | $67.60 | $68.47 | $66.03 | $66.50 | $66.50 | 19,753,130 |
| 2024-08-01 | $68.53 | $69.59 | $67.70 | $67.90 | $67.90 | 19,396,390 |
| 2024-07-31 | $67.80 | $69.23 | $66.53 | $68.83 | $68.83 | 26,482,840 |
| 2024-07-30 | $68.57 | $69.80 | $67.62 | $68.05 | $68.05 | 13,369,840 |
| 2024-07-29 | $70.38 | $70.58 | $67.53 | $68.65 | $68.65 | 21,255,290 |
| 2024-07-26 | $70.36 | $71.25 | $69.30 | $70.35 | $70.35 | 23,928,170 |
| 2024-07-25 | $70.40 | $72.73 | $70.14 | $71.07 | $71.07 | 28,946,630 |
| 2024-07-24 | $71.00 | $72.20 | $70.08 | $70.98 | $70.98 | 27,046,030 |
| 2024-07-23 | $73.20 | $73.71 | $71.80 | $71.80 | $71.80 | 29,110,830 |
| 2024-07-22 | $72.29 | $75.07 | $72.19 | $74.12 | $74.12 | 30,538,140 |
| 2024-07-19 | $70.68 | $72.84 | $70.68 | $72.30 | $72.30 | 31,858,450 |
| 2024-07-18 | $69.10 | $73.55 | $68.23 | $71.40 | $71.40 | 46,958,110 |
| 2024-07-17 | $71.00 | $71.36 | $68.88 | $70.30 | $70.30 | 41,665,150 |
| 2024-07-16 | $63.75 | $70.57 | $63.60 | $70.31 | $70.31 | 50,143,760 |
| 2024-07-15 | $62.18 | $64.58 | $61.48 | $64.01 | $64.01 | 32,629,300 |
| 2024-07-12 | $61.77 | $64.21 | $61.15 | $62.11 | $62.11 | 44,695,760 |
| 2024-07-11 | $58.16 | $60.66 | $57.25 | $59.82 | $59.82 | 31,566,540 |
| 2024-07-10 | $57.10 | $59.64 | $56.38 | $57.57 | $57.57 | 24,470,600 |
| 2024-07-09 | $58.38 | $58.57 | $56.99 | $58.28 | $58.28 | 24,487,460 |
| 2024-07-08 | $60.40 | $60.50 | $57.91 | $58.15 | $58.15 | 20,068,400 |
| 2024-07-05 | $58.80 | $61.74 | $58.80 | $61.00 | $61.00 | 24,582,440 |
| 2024-07-04 | $60.00 | $60.75 | $58.88 | $59.12 | $59.12 | 15,077,680 |
| 2024-07-03 | $60.86 | $61.39 | $59.74 | $60.05 | $60.05 | 14,027,320 |
| 2024-07-02 | $61.91 | $62.34 | $59.60 | $60.32 | $60.32 | 27,600,050 |
| 2024-07-01 | $62.75 | $64.44 | $61.50 | $63.15 | $63.15 | 18,903,980 |
| 2024-06-28 | $63.33 | $63.85 | $61.62 | $62.03 | $62.03 | 18,310,210 |
| 2024-06-27 | $63.43 | $63.85 | $62.50 | $63.38 | $63.38 | 13,029,830 |
| 2024-06-26 | $63.69 | $65.32 | $63.25 | $64.18 | $64.18 | 15,398,060 |
| 2024-06-25 | $67.08 | $67.63 | $63.58 | $64.06 | $64.06 | 24,864,800 |
| 2024-06-24 | $66.80 | $68.23 | $66.55 | $67.65 | $67.65 | 13,480,830 |
| 2024-06-21 | $67.93 | $69.28 | $66.77 | $67.50 | $67.50 | 13,826,780 |
| 2024-06-20 | $68.65 | $69.12 | $67.59 | $67.91 | $67.91 | 11,543,270 |
| 2024-06-19 | $70.10 | $70.10 | $68.20 | $68.39 | $68.39 | 11,374,060 |
| 2024-06-18 | $67.80 | $70.40 | $67.68 | $69.55 | $69.55 | 20,560,830 |
| 2024-06-17 | $66.39 | $68.08 | $65.11 | $67.94 | $67.94 | 21,522,960 |
| 2024-06-14 | $68.35 | $68.79 | $65.75 | $66.59 | $66.59 | 37,828,990 |
| 2024-06-13 | $68.80 | $70.00 | $67.62 | $68.84 | $68.84 | 14,805,620 |
| 2024-06-12 | $97.50 | $98.00 | $96.00 | $96.82 | $96.82 | 10,744,520 |
| 2024-06-11 | $96.88 | $98.66 | $96.65 | $98.15 | $98.15 | 8,730,170 |
| 2024-06-07 | $100.30 | $100.85 | $96.58 | $97.62 | $97.62 | 14,542,790 |
| 2024-06-06 | $103.22 | $103.47 | $99.00 | $99.90 | $99.90 | 13,376,200 |
| 2024-06-05 | $103.22 | $104.50 | $102.50 | $102.60 | $102.60 | 10,669,890 |
| 2024-06-04 | $99.25 | $103.70 | $98.08 | $103.14 | $103.14 | 18,302,930 |
| 2024-06-03 | $98.20 | $99.68 | $97.02 | $98.81 | $98.81 | 11,301,470 |
| 2024-05-31 | $100.08 | $101.00 | $98.50 | $98.69 | $98.69 | 11,114,870 |
| 2024-05-30 | $102.86 | $103.33 | $100.43 | $100.70 | $100.70 | 10,207,230 |
| 2024-05-29 | $100.18 | $103.72 | $100.00 | $100.86 | $100.86 | 14,305,090 |
| 2024-05-28 | $100.63 | $102.42 | $99.70 | $99.79 | $99.79 | 7,185,400 |
| 2024-05-27 | $101.59 | $101.80 | $99.43 | $101.17 | $101.17 | 8,489,570 |
| 2024-05-24 | $102.16 | $103.76 | $101.01 | $101.15 | $101.15 | 7,613,620 |
| 2024-05-23 | $104.43 | $104.90 | $102.00 | $102.49 | $102.49 | 12,335,450 |
| 2024-05-22 | $100.59 | $105.65 | $100.24 | $104.88 | $104.88 | 23,585,130 |
| 2024-05-21 | $100.80 | $101.33 | $99.00 | $100.00 | $100.00 | 8,720,280 |
| 2024-05-20 | $99.97 | $102.15 | $99.95 | $101.45 | $101.45 | 9,933,480 |
| 2024-05-17 | $104.30 | $104.49 | $98.51 | $101.44 | $101.44 | 28,007,620 |
| 2024-05-16 | $105.16 | $107.88 | $103.88 | $105.90 | $105.90 | 13,615,170 |
| 2024-05-15 | $108.89 | $110.00 | $104.85 | $105.16 | $105.16 | 22,725,550 |
| 2024-05-14 | $106.50 | $106.97 | $102.21 | $102.69 | $102.69 | 13,553,860 |
| 2024-05-13 | $104.90 | $107.55 | $103.45 | $105.00 | $105.00 | 17,278,220 |
| 2024-05-10 | $106.10 | $107.19 | $104.60 | $106.70 | $106.70 | 11,540,770 |
| 2024-05-09 | $104.95 | $107.82 | $104.60 | $106.59 | $106.59 | 12,243,230 |
| 2024-05-08 | $106.02 | $106.83 | $104.27 | $104.46 | $104.46 | 8,584,320 |
| 2024-05-07 | $105.23 | $108.45 | $104.10 | $106.90 | $106.90 | 14,040,800 |
| 2024-05-06 | $106.90 | $107.70 | $105.00 | $105.68 | $105.68 | 16,101,250 |
| 2024-04-30 | $105.98 | $106.25 | $103.15 | $103.35 | $103.35 | 15,496,180 |
| 2024-04-29 | $99.99 | $108.30 | $99.40 | $106.32 | $106.32 | 30,645,570 |
| 2024-04-26 | $96.85 | $99.80 | $96.36 | $99.27 | $99.27 | 21,612,750 |
| 2024-04-25 | $95.35 | $98.00 | $94.10 | $96.89 | $96.89 | 16,415,610 |
| 2024-04-24 | $97.54 | $97.58 | $94.30 | $95.20 | $95.20 | 15,959,660 |
| 2024-04-23 | $97.96 | $99.88 | $96.00 | $96.98 | $96.98 | 26,335,480 |
| 2024-04-22 | $94.00 | $96.49 | $92.99 | $93.99 | $93.99 | 15,518,090 |
| 2024-04-19 | $95.65 | $96.15 | $92.68 | $95.16 | $95.16 | 26,888,310 |
| 2024-04-18 | $99.00 | $99.00 | $96.47 | $97.12 | $97.12 | 15,606,350 |
| 2024-04-17 | $98.60 | $99.76 | $97.41 | $99.06 | $99.06 | 16,904,060 |
| 2024-04-16 | $98.80 | $100.63 | $98.10 | $99.10 | $99.10 | 11,815,030 |
| 2024-04-15 | $96.10 | $101.50 | $96.10 | $99.73 | $99.73 | 19,006,690 |
| 2024-04-12 | $98.93 | $99.17 | $95.89 | $96.28 | $96.28 | 14,606,560 |
| 2024-04-11 | $98.55 | $100.66 | $98.31 | $98.79 | $98.79 | 12,031,300 |
| 2024-04-10 | $102.00 | $103.17 | $98.59 | $99.57 | $99.57 | 18,940,380 |
| 2024-04-09 | $104.50 | $105.48 | $101.48 | $102.18 | $102.18 | 13,747,440 |
| 2024-04-08 | $104.30 | $106.11 | $103.13 | $103.43 | $103.43 | 13,181,780 |
| 2024-04-03 | $107.09 | $108.49 | $104.28 | $104.88 | $104.88 | 12,779,800 |
| 2024-04-02 | $108.00 | $109.82 | $106.60 | $107.10 | $107.10 | 15,865,380 |
| 2024-04-01 | $104.00 | $110.00 | $103.10 | $109.04 | $109.04 | 24,247,740 |
| 2024-03-29 | $102.71 | $105.35 | $102.31 | $103.80 | $103.80 | 12,386,770 |
| 2024-03-28 | $102.60 | $104.70 | $101.20 | $103.20 | $103.20 | 14,812,020 |
| 2024-03-27 | $103.97 | $105.20 | $102.00 | $102.08 | $102.08 | 16,405,270 |
| 2024-03-26 | $102.20 | $104.45 | $101.63 | $103.45 | $103.45 | 16,812,310 |
| 2024-03-25 | $102.38 | $104.59 | $102.16 | $102.60 | $102.60 | 11,331,590 |
| 2024-03-22 | $103.52 | $104.50 | $102.20 | $102.97 | $102.97 | 9,560,140 |
| 2024-03-21 | $104.52 | $105.35 | $102.78 | $103.90 | $103.90 | 15,368,830 |
| 2024-03-20 | $104.77 | $107.06 | $103.95 | $104.97 | $104.97 | 13,127,170 |
| 2024-03-19 | $107.70 | $110.88 | $105.55 | $105.55 | $105.55 | 18,877,190 |
| 2024-03-18 | $104.77 | $108.18 | $103.77 | $107.08 | $107.08 | 24,917,870 |
| 2024-03-15 | $106.00 | $106.08 | $101.20 | $103.72 | $103.72 | 28,991,810 |
| 2024-03-14 | $106.20 | $108.50 | $105.53 | $106.78 | $106.78 | 18,375,270 |
| 2024-03-13 | $108.00 | $109.58 | $106.50 | $106.94 | $106.94 | 24,298,340 |
| 2024-03-12 | $107.90 | $112.77 | $106.86 | $108.74 | $108.74 | 34,601,220 |
| 2024-03-11 | $102.90 | $110.88 | $101.49 | $109.17 | $109.17 | 47,050,320 |
| 2024-03-08 | $93.28 | $99.88 | $93.28 | $99.40 | $99.40 | 37,983,890 |
| 2024-03-07 | $93.02 | $94.58 | $91.30 | $91.45 | $91.45 | 19,757,750 |
| 2024-03-06 | $89.96 | $97.28 | $89.50 | $94.28 | $94.28 | 35,522,100 |
| 2024-03-05 | $88.01 | $91.22 | $87.59 | $90.57 | $90.57 | 27,294,290 |
| 2024-03-04 | $86.99 | $90.50 | $86.88 | $89.48 | $89.48 | 26,198,050 |
| 2024-03-01 | $87.22 | $88.40 | $85.30 | $87.57 | $87.57 | 23,158,460 |
| 2024-02-29 | $84.50 | $87.30 | $83.71 | $87.21 | $87.21 | 27,274,470 |
| 2024-02-28 | $85.08 | $89.11 | $84.77 | $84.88 | $84.88 | 34,403,530 |
| 2024-02-27 | $83.49 | $84.07 | $82.35 | $84.07 | $84.07 | 20,140,720 |
| 2024-02-26 | $85.03 | $85.19 | $83.04 | $83.68 | $83.68 | 18,089,890 |
| 2024-02-23 | $84.09 | $86.93 | $84.00 | $85.30 | $85.30 | 21,525,250 |
| 2024-02-22 | $83.00 | $86.50 | $82.95 | $84.10 | $84.10 | 17,981,700 |
| 2024-02-21 | $82.00 | $85.66 | $81.50 | $83.70 | $83.70 | 20,045,500 |
| 2024-02-20 | $84.89 | $84.90 | $81.36 | $82.88 | $82.88 | 18,978,430 |
| 2024-02-19 | $86.00 | $86.30 | $83.94 | $85.39 | $85.39 | 15,615,190 |
| 2024-02-08 | $85.90 | $87.70 | $85.00 | $85.53 | $85.53 | 18,236,850 |
| 2024-02-07 | $85.44 | $86.73 | $84.28 | $85.23 | $85.23 | 21,760,710 |
| 2024-02-06 | $78.60 | $84.72 | $78.40 | $84.20 | $84.20 | 21,832,550 |
| 2024-02-05 | $78.00 | $82.00 | $75.00 | $79.99 | $79.99 | 23,136,660 |
| 2024-02-02 | $80.00 | $80.96 | $77.10 | $79.30 | $79.30 | 19,045,290 |
| 2024-02-01 | $78.07 | $82.80 | $78.01 | $80.56 | $80.56 | 20,935,100 |
| 2024-01-31 | $79.03 | $80.67 | $77.72 | $78.39 | $78.39 | 18,450,680 |
| 2024-01-30 | $80.00 | $82.70 | $79.53 | $79.99 | $79.99 | 16,651,060 |
| 2024-01-29 | $85.20 | $85.80 | $80.30 | $80.48 | $80.48 | 27,676,670 |
| 2024-01-26 | $88.19 | $89.19 | $86.69 | $86.77 | $86.77 | 17,009,090 |
| 2024-01-25 | $88.02 | $90.00 | $85.25 | $90.00 | $90.00 | 24,904,390 |
| 2024-01-24 | $91.70 | $92.39 | $87.10 | $89.20 | $89.20 | 22,951,020 |
| 2024-01-23 | $89.90 | $94.50 | $88.19 | $91.43 | $91.43 | 29,012,940 |
| 2024-01-22 | $88.03 | $90.15 | $86.27 | $87.50 | $87.50 | 19,661,660 |
| 2024-01-19 | $91.00 | $93.16 | $88.84 | $88.99 | $88.99 | 23,569,880 |
| 2024-01-18 | $85.80 | $90.94 | $85.80 | $90.41 | $90.41 | 24,048,530 |
| 2024-01-17 | $88.35 | $88.86 | $86.48 | $86.50 | $86.50 | 11,999,370 |
| 2024-01-16 | $86.91 | $89.43 | $86.03 | $88.88 | $88.88 | 17,317,020 |
| 2024-01-15 | $87.39 | $88.88 | $86.66 | $87.14 | $87.14 | 13,165,320 |
| 2024-01-12 | $86.95 | $90.80 | $85.91 | $87.89 | $87.89 | 26,354,090 |
| 2024-01-11 | $85.55 | $87.87 | $85.10 | $86.90 | $86.90 | 22,287,360 |
| 2024-01-10 | $81.27 | $86.94 | $81.20 | $85.44 | $85.44 | 27,268,970 |
| 2024-01-09 | $80.11 | $84.00 | $78.40 | $82.01 | $82.01 | 20,645,340 |
| 2024-01-08 | $79.60 | $81.97 | $79.43 | $80.35 | $80.35 | 12,651,080 |
| 2024-01-05 | $82.10 | $84.04 | $79.50 | $80.15 | $80.15 | 18,694,520 |
| 2024-01-04 | $84.47 | $84.95 | $82.47 | $82.66 | $82.66 | 13,740,480 |
| 2024-01-03 | $85.37 | $85.88 | $83.86 | $85.17 | $85.17 | 13,105,910 |
| 2024-01-02 | $87.50 | $87.60 | $85.23 | $85.40 | $85.40 | 13,401,810 |
| 2024-01-01 | $87.59 | $87.59 | $87.59 | $87.59 | $87.59 | 0 |
| 2023-12-29 | $88.75 | $88.90 | $86.85 | $87.59 | $87.59 | 23,044,970 |
| 2023-12-28 | $81.58 | $90.28 | $81.27 | $89.40 | $89.40 | 37,250,960 |
| 2023-12-27 | $83.30 | $83.30 | $81.10 | $81.84 | $81.84 | 12,205,400 |
| 2023-12-26 | $82.20 | $83.41 | $81.44 | $82.93 | $82.93 | 12,655,080 |
| 2023-12-25 | $82.08 | $83.92 | $81.86 | $82.47 | $82.47 | 10,143,060 |
| 2023-12-22 | $81.49 | $85.00 | $80.40 | $83.01 | $83.01 | 24,829,750 |
| 2023-12-21 | $79.28 | $83.18 | $78.60 | $82.29 | $82.29 | 28,010,810 |
| 2023-12-20 | $79.30 | $80.09 | $78.66 | $79.22 | $79.22 | 13,064,030 |
| 2023-12-19 | $76.40 | $80.68 | $75.70 | $79.45 | $79.45 | 26,684,090 |
| 2023-12-18 | $77.00 | $79.23 | $76.06 | $76.15 | $76.15 | 11,400,850 |
| 2023-12-15 | $78.87 | $80.30 | $77.05 | $77.42 | $77.42 | 19,715,420 |
| 2023-12-14 | $76.70 | $78.74 | $76.40 | $76.40 | $76.40 | 11,645,900 |
| 2023-12-13 | $77.64 | $77.95 | $75.88 | $76.00 | $76.00 | 15,361,140 |
| 2023-12-12 | $79.51 | $80.40 | $78.44 | $78.60 | $78.60 | 8,928,150 |
| 2023-12-11 | $77.17 | $79.87 | $76.90 | $79.60 | $79.60 | 14,388,440 |
| 2023-12-08 | $79.87 | $80.17 | $78.26 | $79.02 | $79.02 | 17,680,910 |
| 2023-12-07 | $81.00 | $81.69 | $79.01 | $79.50 | $79.50 | 14,315,500 |
| 2023-12-06 | $79.96 | $82.70 | $79.69 | $81.45 | $81.45 | 14,866,680 |
| 2023-12-05 | $82.01 | $83.00 | $80.05 | $80.05 | $80.05 | 14,175,260 |
| 2023-12-04 | $83.25 | $84.10 | $82.13 | $82.43 | $82.43 | 10,410,180 |
| 2023-12-01 | $82.38 | $83.85 | $81.70 | $83.23 | $83.23 | 10,218,280 |
| 2023-11-30 | $82.60 | $84.72 | $82.31 | $83.20 | $83.20 | 12,645,180 |
| 2023-11-29 | $83.98 | $84.15 | $82.10 | $82.20 | $82.20 | 10,415,620 |
| 2023-11-28 | $83.65 | $84.69 | $83.11 | $84.31 | $84.31 | 8,909,520 |
| 2023-11-27 | $83.97 | $84.88 | $83.05 | $83.65 | $83.65 | 9,251,860 |
| 2023-11-24 | $86.40 | $86.40 | $84.49 | $84.49 | $84.49 | 11,286,170 |
| 2023-11-23 | $86.76 | $87.48 | $85.59 | $86.79 | $86.79 | 9,906,980 |
| 2023-11-22 | $88.01 | $88.11 | $86.72 | $86.77 | $86.77 | 8,579,330 |
| 2023-11-21 | $88.48 | $89.85 | $88.41 | $88.52 | $88.52 | 14,020,940 |
| 2023-11-20 | $87.77 | $88.92 | $86.44 | $88.26 | $88.26 | 14,589,200 |
| 2023-11-17 | $86.98 | $88.35 | $86.68 | $87.46 | $87.46 | 13,732,820 |
| 2023-11-16 | $91.58 | $91.64 | $87.66 | $87.80 | $87.80 | 21,039,750 |
| 2023-11-15 | $90.99 | $93.39 | $89.80 | $92.00 | $92.00 | 26,727,830 |
| 2023-11-14 | $89.88 | $91.30 | $88.01 | $88.69 | $88.69 | 12,657,460 |
| 2023-11-13 | $89.99 | $91.38 | $89.00 | $89.44 | $89.44 | 13,092,910 |
| 2023-11-10 | $89.00 | $89.47 | $87.79 | $89.06 | $89.06 | 13,657,240 |
| 2023-11-09 | $88.15 | $91.40 | $88.04 | $90.20 | $90.20 | 22,238,720 |
| 2023-11-08 | $88.00 | $89.46 | $87.84 | $88.42 | $88.42 | 16,130,100 |
| 2023-11-07 | $86.50 | $89.30 | $85.91 | $89.00 | $89.00 | 22,476,610 |
| 2023-11-06 | $83.61 | $87.75 | $83.60 | $86.99 | $86.99 | 28,141,410 |
| 2023-11-03 | $80.90 | $85.40 | $80.86 | $83.61 | $83.61 | 24,995,120 |
| 2023-11-02 | $81.30 | $83.05 | $80.30 | $80.30 | $80.30 | 14,650,480 |
| 2023-11-01 | $84.21 | $84.61 | $82.05 | $82.12 | $82.12 | 17,065,580 |
| 2023-10-31 | $86.97 | $86.97 | $84.01 | $84.15 | $84.15 | 19,440,730 |
| 2023-10-30 | $85.88 | $88.34 | $83.78 | $86.96 | $86.96 | 36,934,680 |
| 2023-10-27 | $77.45 | $83.28 | $77.40 | $82.86 | $82.86 | 25,736,970 |
| 2023-10-26 | $77.57 | $78.45 | $76.38 | $78.10 | $78.10 | 18,502,240 |
| 2023-10-25 | $80.91 | $82.22 | $78.78 | $79.15 | $79.15 | 17,433,950 |
| 2023-10-24 | $80.51 | $80.90 | $78.93 | $80.35 | $80.35 | 15,667,740 |
| 2023-10-23 | $82.49 | $82.49 | $79.50 | $80.04 | $80.04 | 16,348,960 |
| 2023-10-20 | $80.60 | $85.49 | $80.51 | $83.40 | $83.40 | 23,838,230 |
| 2023-10-19 | $82.36 | $82.98 | $80.64 | $81.81 | $81.81 | 18,034,210 |
| 2023-10-18 | $83.94 | $84.25 | $82.28 | $82.40 | $82.40 | 14,405,560 |
| 2023-10-17 | $85.20 | $85.79 | $83.94 | $84.44 | $84.44 | 13,730,720 |
| 2023-10-16 | $87.11 | $88.12 | $85.02 | $85.60 | $85.60 | 16,520,930 |
| 2023-10-13 | $87.50 | $88.28 | $85.16 | $87.76 | $87.76 | 19,668,040 |
| 2023-10-12 | $87.10 | $89.66 | $86.88 | $88.62 | $88.62 | 17,306,480 |
| 2023-10-11 | $90.00 | $90.18 | $87.00 | $87.55 | $87.55 | 16,701,180 |
| 2023-10-10 | $89.14 | $89.95 | $88.10 | $88.10 | $88.10 | 14,585,020 |
| 2023-10-09 | $88.90 | $90.75 | $87.22 | $89.65 | $89.65 | 16,293,470 |
| 2023-09-28 | $87.94 | $90.18 | $87.47 | $89.51 | $89.51 | 24,110,270 |
| 2023-09-27 | $83.90 | $90.28 | $83.90 | $87.50 | $87.50 | 36,233,990 |
| 2023-09-26 | $85.00 | $85.80 | $84.02 | $84.02 | $84.02 | 16,755,020 |
| 2023-09-25 | $84.50 | $85.29 | $83.10 | $84.58 | $84.58 | 16,761,270 |
| 2023-09-22 | $85.01 | $85.60 | $83.80 | $85.10 | $85.10 | 22,836,940 |
| 2023-09-21 | $85.99 | $86.47 | $84.65 | $84.91 | $84.91 | 16,408,350 |
| 2023-09-20 | $87.99 | $87.99 | $86.06 | $86.62 | $86.62 | 10,861,170 |
| 2023-09-19 | $88.17 | $88.79 | $87.20 | $87.45 | $87.45 | 12,244,310 |
| 2023-09-18 | $87.35 | $89.90 | $86.80 | $89.14 | $89.14 | 14,932,720 |
| 2023-09-15 | $89.12 | $89.65 | $87.30 | $87.92 | $87.92 | 16,832,840 |
| 2023-09-14 | $90.77 | $91.10 | $89.00 | $89.12 | $89.12 | 20,175,300 |
| 2023-09-13 | $91.64 | $92.36 | $91.01 | $91.51 | $91.51 | 14,142,980 |
| 2023-09-12 | $92.06 | $92.50 | $90.71 | $91.09 | $91.09 | 14,982,940 |
| 2023-09-11 | $93.24 | $93.62 | $91.58 | $92.40 | $92.40 | 19,021,290 |
| 2023-09-08 | $95.51 | $95.72 | $92.60 | $93.14 | $93.14 | 17,330,860 |
| 2023-09-07 | $97.78 | $98.25 | $95.77 | $95.95 | $95.95 | 12,675,410 |
| 2023-09-06 | $98.50 | $99.73 | $97.22 | $97.52 | $97.52 | 13,324,670 |
| 2023-09-05 | $100.00 | $100.88 | $97.85 | $99.30 | $99.30 | 13,473,510 |
| 2023-09-04 | $101.01 | $101.21 | $98.11 | $99.96 | $99.96 | 13,302,490 |
| 2023-09-01 | $99.85 | $101.20 | $99.33 | $100.49 | $100.49 | 6,477,850 |
| 2023-08-31 | $100.90 | $101.50 | $99.71 | $99.75 | $99.75 | 10,210,670 |
| 2023-08-30 | $102.48 | $103.50 | $100.80 | $101.49 | $101.49 | 12,958,810 |
| 2023-08-29 | $99.20 | $102.90 | $99.10 | $102.38 | $102.38 | 20,762,420 |
| 2023-08-28 | $108.00 | $108.30 | $99.66 | $100.20 | $100.20 | 26,848,830 |
| 2023-08-25 | $98.70 | $99.68 | $97.06 | $98.18 | $98.18 | 12,526,380 |
| 2023-08-24 | $96.40 | $100.69 | $96.30 | $99.30 | $99.30 | 22,152,350 |
| 2023-08-23 | $98.16 | $99.07 | $94.38 | $94.43 | $94.43 | 21,151,280 |
| 2023-08-22 | $100.20 | $100.79 | $97.13 | $99.10 | $99.10 | 19,511,860 |
| 2023-08-21 | $106.20 | $106.20 | $98.40 | $99.72 | $99.72 | 37,584,690 |
| 2023-08-18 | $106.38 | $111.20 | $106.28 | $107.13 | $107.13 | 16,479,110 |
| 2023-08-17 | $106.20 | $107.37 | $105.60 | $106.62 | $106.62 | 10,807,000 |
| 2023-08-16 | $108.49 | $110.16 | $106.56 | $106.99 | $106.99 | 10,141,800 |
| 2023-08-15 | $111.35 | $113.39 | $108.60 | $108.85 | $108.85 | 11,959,100 |
| 2023-08-14 | $110.00 | $112.12 | $107.82 | $111.50 | $111.50 | 13,262,660 |
| 2023-08-11 | $114.70 | $114.79 | $111.59 | $111.61 | $111.61 | 14,046,310 |
| 2023-08-10 | $114.80 | $115.93 | $113.30 | $115.06 | $115.06 | 17,334,530 |
| 2023-08-09 | $111.01 | $114.39 | $109.64 | $113.00 | $113.00 | 17,741,810 |
| 2023-08-08 | $115.20 | $116.20 | $110.46 | $111.00 | $111.00 | 28,425,260 |
| 2023-08-07 | $110.00 | $110.83 | $108.50 | $109.00 | $109.00 | 9,945,430 |
| 2023-08-04 | $107.10 | $111.74 | $106.96 | $110.74 | $110.74 | 18,688,470 |
| 2023-08-03 | $105.00 | $107.65 | $105.00 | $106.37 | $106.37 | 13,801,560 |
| 2023-08-02 | $105.55 | $106.85 | $104.37 | $104.72 | $104.72 | 15,351,460 |
| 2023-08-01 | $111.00 | $111.48 | $103.80 | $106.10 | $106.10 | 25,313,740 |
| 2023-07-31 | $109.67 | $111.86 | $108.36 | $111.50 | $111.50 | 14,068,700 |
| 2023-07-28 | $108.07 | $109.71 | $106.85 | $109.03 | $109.03 | 9,858,710 |
| 2023-07-27 | $109.40 | $111.39 | $108.44 | $108.90 | $108.90 | 9,048,450 |
| 2023-07-26 | $107.50 | $110.52 | $107.40 | $109.38 | $109.38 | 11,648,570 |
| 2023-07-25 | $108.49 | $109.60 | $107.00 | $108.26 | $108.26 | 14,976,700 |
| 2023-07-24 | $106.55 | $109.28 | $106.06 | $106.90 | $106.90 | 10,006,700 |
| 2023-07-21 | $109.01 | $110.00 | $107.43 | $108.47 | $108.47 | 7,631,260 |
| 2023-07-20 | $111.35 | $111.95 | $109.08 | $109.37 | $109.37 | 8,680,450 |
| 2023-07-19 | $113.05 | $113.11 | $109.06 | $110.70 | $110.70 | 16,252,740 |
| 2023-07-18 | $113.50 | $114.28 | $112.00 | $113.05 | $113.05 | 9,943,250 |
| 2023-07-17 | $113.02 | $114.95 | $112.95 | $114.29 | $114.29 | 7,178,960 |
| 2023-07-14 | $118.01 | $118.66 | $113.14 | $113.85 | $113.85 | 22,339,570 |
| 2023-07-13 | $118.40 | $120.20 | $117.00 | $118.86 | $118.86 | 10,977,870 |
| 2023-07-12 | $118.17 | $119.49 | $115.02 | $118.36 | $118.36 | 14,109,900 |
| 2023-07-11 | $118.22 | $118.95 | $115.82 | $117.19 | $117.19 | 8,416,040 |
| 2023-07-10 | $115.60 | $120.08 | $115.50 | $117.75 | $117.75 | 16,291,880 |
| 2023-07-07 | $117.00 | $118.85 | $115.60 | $115.60 | $115.60 | 11,075,190 |
| 2023-07-06 | $118.66 | $120.72 | $117.46 | $118.40 | $118.40 | 10,376,430 |
| 2023-07-05 | $120.00 | $122.49 | $119.00 | $119.54 | $119.54 | 11,029,040 |
| 2023-07-04 | $123.50 | $124.70 | $119.51 | $120.11 | $120.11 | 16,745,590 |
| 2023-07-03 | $117.79 | $126.30 | $117.60 | $122.79 | $122.79 | 36,873,210 |
| 2023-06-30 | $114.34 | $118.71 | $113.36 | $116.63 | $116.63 | 16,776,710 |
| 2023-06-29 | $116.20 | $118.35 | $115.77 | $116.05 | $116.05 | 10,886,840 |
| 2023-06-28 | $116.00 | $118.40 | $115.86 | $116.51 | $116.51 | 12,727,630 |
| 2023-06-27 | $115.05 | $119.26 | $114.60 | $116.94 | $116.94 | 16,848,900 |
| 2023-06-26 | $111.50 | $117.90 | $111.08 | $115.23 | $115.23 | 18,243,170 |
| 2023-06-21 | $113.58 | $116.89 | $112.68 | $113.15 | $113.15 | 16,975,260 |
| 2023-06-20 | $113.60 | $115.72 | $112.64 | $113.56 | $113.56 | 14,168,710 |
| 2023-06-19 | $113.00 | $115.87 | $112.50 | $113.95 | $113.95 | 16,183,960 |
| 2023-06-16 | $111.30 | $114.98 | $110.00 | $114.09 | $114.09 | 31,711,870 |
| 2023-06-15 | $103.38 | $112.00 | $102.12 | $110.77 | $110.77 | 38,679,860 |
| 2023-06-14 | $104.88 | $106.28 | $102.50 | $103.17 | $103.17 | 18,273,920 |
| 2023-06-13 | $104.17 | $105.79 | $103.88 | $104.51 | $104.51 | 14,013,220 |
| 2023-06-12 | $103.09 | $106.03 | $100.87 | $105.37 | $105.37 | 23,052,850 |
| 2023-06-09 | $102.31 | $104.69 | $102.00 | $103.72 | $103.72 | 16,510,610 |
| 2023-06-08 | $103.20 | $106.12 | $102.53 | $102.91 | $102.91 | 19,070,690 |
| 2023-06-07 | $103.95 | $104.31 | $100.78 | $102.16 | $102.16 | 18,497,980 |
| 2023-06-06 | $103.73 | $105.97 | $101.40 | $104.95 | $104.73 | 22,903,160 |
| 2023-06-05 | $107.00 | $107.00 | $101.64 | $104.08 | $103.87 | 24,379,450 |
| 2023-06-02 | $107.10 | $109.50 | $106.83 | $107.96 | $107.74 | 13,270,600 |
| 2023-06-01 | $110.00 | $111.40 | $107.32 | $107.64 | $107.42 | 17,661,090 |
| 2023-05-31 | $111.00 | $111.86 | $108.39 | $110.14 | $109.91 | 13,292,640 |
| 2023-05-30 | $109.50 | $112.55 | $108.89 | $110.60 | $110.37 | 18,248,590 |
| 2023-05-29 | $113.11 | $113.79 | $108.62 | $109.40 | $109.18 | 25,185,600 |
| 2023-05-26 | $119.50 | $119.89 | $113.13 | $114.03 | $113.80 | 26,017,950 |
| 2023-05-25 | $115.86 | $123.05 | $115.28 | $120.03 | $119.78 | 33,583,170 |
| 2023-05-24 | $113.70 | $118.58 | $113.21 | $117.30 | $117.06 | 23,891,900 |
| 2023-05-23 | $113.80 | $117.41 | $113.38 | $114.35 | $114.12 | 16,302,560 |
| 2023-05-22 | $113.58 | $116.58 | $113.01 | $113.80 | $113.57 | 12,502,510 |
| 2023-05-19 | $114.20 | $115.45 | $112.44 | $114.68 | $114.44 | 14,181,020 |
| 2023-05-18 | $116.95 | $116.97 | $113.30 | $113.75 | $113.52 | 18,758,390 |
| 2023-05-17 | $118.20 | $118.86 | $114.10 | $116.97 | $116.73 | 17,464,840 |
| 2023-05-16 | $116.00 | $120.60 | $115.39 | $116.52 | $116.28 | 29,413,620 |
| 2023-05-15 | $110.00 | $117.38 | $109.89 | $116.49 | $116.25 | 34,028,010 |
| 2023-05-12 | $110.98 | $112.77 | $108.51 | $108.60 | $108.38 | 17,231,960 |
| 2023-05-11 | $108.39 | $114.99 | $108.20 | $111.10 | $110.87 | 29,368,870 |
| 2023-05-10 | $106.47 | $110.55 | $103.20 | $109.84 | $109.61 | 30,461,260 |
| 2023-05-09 | $107.91 | $109.90 | $105.50 | $107.10 | $106.88 | 20,834,430 |
| 2023-05-08 | $107.52 | $108.82 | $104.15 | $107.80 | $107.58 | 24,860,670 |
| 2023-05-05 | $111.62 | $111.99 | $105.18 | $107.51 | $107.29 | 32,788,130 |
| 2023-05-04 | $110.00 | $116.96 | $109.85 | $113.00 | $112.77 | 34,081,230 |
| 2023-05-03 | $112.74 | $112.74 | $112.74 | $112.74 | $112.51 | 0 |
| 2023-05-02 | $112.74 | $112.74 | $112.74 | $112.74 | $112.51 | 0 |
| 2023-04-28 | $115.20 | $116.87 | $110.70 | $112.74 | $112.51 | 35,232,320 |
| 2023-04-27 | $115.00 | $118.40 | $114.01 | $116.44 | $116.20 | 35,363,450 |
| 2023-04-26 | $100.00 | $120.00 | $99.76 | $117.48 | $117.24 | 75,226,570 |
| 2023-04-25 | $106.50 | $109.95 | $102.04 | $102.45 | $102.24 | 41,927,120 |
| 2023-04-24 | $110.07 | $110.15 | $101.00 | $103.40 | $103.19 | 40,335,340 |
| 2023-04-21 | $105.98 | $112.84 | $105.80 | $110.00 | $110.00 | 38,163,330 |
| 2023-04-20 | $108.30 | $108.68 | $104.80 | $105.68 | $105.68 | 24,537,970 |
| 2023-04-19 | $109.88 | $111.00 | $106.55 | $109.10 | $109.10 | 30,051,690 |
| 2023-04-18 | $103.81 | $110.38 | $103.81 | $109.88 | $109.88 | 49,698,020 |
| 2023-04-17 | $101.50 | $103.30 | $101.23 | $102.68 | $102.68 | 17,847,920 |
| 2023-04-14 | $99.03 | $104.50 | $99.01 | $102.04 | $102.04 | 31,637,830 |
| 2023-04-13 | $99.99 | $103.39 | $97.01 | $100.04 | $100.04 | 22,282,640 |
| 2023-04-12 | $101.83 | $103.51 | $99.08 | $99.79 | $99.79 | 22,452,180 |
| 2023-04-11 | $102.00 | $104.43 | $100.12 | $102.82 | $102.82 | 32,771,630 |
| 2023-04-10 | $100.05 | $101.56 | $99.20 | $101.45 | $101.45 | 25,628,250 |
| 2023-04-07 | $100.00 | $101.68 | $98.87 | $99.46 | $99.46 | 16,903,260 |
| 2023-04-06 | $100.97 | $102.60 | $98.83 | $101.07 | $101.07 | 23,227,770 |
| 2023-04-05 | $100.94 | $100.94 | $100.94 | $100.94 | $100.94 | 0 |
| 2023-04-04 | $105.05 | $105.37 | $98.71 | $100.94 | $100.94 | 40,347,940 |
| 2023-04-03 | $104.00 | $107.36 | $102.95 | $105.90 | $105.90 | 22,350,850 |
| 2023-03-31 | $105.58 | $107.55 | $104.00 | $104.86 | $104.86 | 21,967,660 |
| 2023-03-30 | $103.75 | $106.00 | $102.05 | $105.55 | $105.55 | 21,630,150 |
| 2023-03-29 | $104.53 | $106.50 | $103.15 | $104.62 | $104.62 | 22,317,910 |
| 2023-03-28 | $104.02 | $105.28 | $103.08 | $103.97 | $103.97 | 21,841,250 |
| 2023-03-27 | $100.11 | $106.38 | $100.11 | $105.40 | $105.40 | 38,983,420 |
| 2023-03-24 | $99.99 | $103.52 | $97.00 | $101.40 | $101.40 | 25,776,350 |
| 2023-03-23 | $101.46 | $101.80 | $99.30 | $100.00 | $100.00 | 19,160,910 |
| 2023-03-22 | $102.39 | $103.65 | $100.66 | $102.20 | $102.20 | 23,571,130 |
| 2023-03-21 | $100.00 | $102.45 | $98.90 | $101.57 | $101.57 | 33,038,980 |
| 2023-03-20 | $95.11 | $102.16 | $94.02 | $99.70 | $99.70 | 33,861,690 |
| 2023-03-17 | $99.95 | $100.00 | $95.31 | $96.16 | $96.16 | 33,493,630 |
| 2023-03-16 | $103.02 | $104.39 | $97.27 | $98.43 | $98.43 | 43,855,050 |
| 2023-03-15 | $106.01 | $108.87 | $103.71 | $104.92 | $104.92 | 22,428,880 |
| 2023-03-14 | $111.00 | $111.90 | $102.10 | $105.72 | $105.72 | 45,933,490 |
| 2023-03-13 | $112.60 | $114.80 | $110.68 | $111.41 | $111.41 | 16,544,450 |
| 2023-03-10 | $114.50 | $115.60 | $111.83 | $113.98 | $113.98 | 15,195,470 |
| 2023-03-09 | $115.06 | $117.01 | $113.61 | $114.79 | $114.79 | 12,052,700 |
| 2023-03-08 | $119.80 | $120.80 | $115.35 | $115.98 | $115.98 | 18,471,080 |
| 2023-03-07 | $117.95 | $121.28 | $117.00 | $119.99 | $119.99 | 22,233,400 |
| 2023-03-06 | $112.92 | $119.50 | $109.80 | $118.88 | $118.88 | 34,197,690 |
| 2023-03-03 | $113.81 | $114.98 | $112.00 | $112.41 | $112.41 | 12,066,580 |
| 2023-03-02 | $115.50 | $116.20 | $111.77 | $113.25 | $113.25 | 19,611,530 |
| 2023-03-01 | $119.09 | $119.80 | $114.18 | $115.40 | $115.40 | 22,576,910 |
| 2023-02-28 | $119.80 | $120.54 | $118.30 | $119.60 | $119.60 | 9,293,770 |
| 2023-02-27 | $119.38 | $123.50 | $117.20 | $120.01 | $120.01 | 15,244,830 |
| 2023-02-24 | $122.00 | $122.58 | $119.57 | $120.70 | $120.70 | 12,106,140 |
| 2023-02-23 | $117.62 | $122.78 | $117.62 | $122.28 | $122.28 | 25,124,340 |
| 2023-02-22 | $116.08 | $121.14 | $116.03 | $117.64 | $117.64 | 15,586,780 |
| 2023-02-21 | $118.00 | $118.36 | $114.53 | $117.60 | $117.60 | 17,747,140 |
| 2023-02-20 | $112.29 | $119.00 | $112.08 | $118.83 | $118.83 | 24,320,030 |
| 2023-02-17 | $115.22 | $115.85 | $112.00 | $112.22 | $112.22 | 15,463,340 |
| 2023-02-16 | $116.80 | $118.19 | $114.86 | $115.78 | $115.78 | 13,203,180 |
| 2023-02-15 | $119.99 | $121.36 | $115.99 | $116.39 | $116.39 | 18,801,200 |
| 2023-02-14 | $121.50 | $121.76 | $116.52 | $119.48 | $119.48 | 17,879,760 |
| 2023-02-13 | $119.73 | $122.13 | $119.52 | $120.91 | $120.91 | 9,531,000 |
| 2023-02-10 | $121.49 | $122.24 | $119.73 | $120.60 | $120.60 | 11,529,170 |
| 2023-02-09 | $120.08 | $125.19 | $117.77 | $122.91 | $122.91 | 22,396,710 |
| 2023-02-08 | $119.85 | $123.48 | $119.60 | $120.85 | $120.85 | 13,309,760 |
| 2023-02-07 | $122.30 | $124.00 | $118.40 | $119.99 | $119.99 | 16,376,400 |
| 2023-02-06 | $122.30 | $123.30 | $119.56 | $121.39 | $121.39 | 14,713,500 |
| 2023-02-03 | $123.77 | $124.77 | $121.00 | $122.94 | $122.94 | 14,201,620 |
| 2023-02-02 | $126.04 | $126.80 | $123.46 | $124.25 | $124.25 | 16,226,330 |
| 2023-02-01 | $130.00 | $130.00 | $122.60 | $126.04 | $126.04 | 27,982,540 |
| 2023-01-31 | $130.02 | $132.00 | $127.31 | $130.00 | $130.00 | 15,178,150 |
| 2023-01-30 | $131.00 | $135.00 | $128.60 | $130.90 | $130.90 | 25,234,810 |
| 2023-01-20 | $124.98 | $128.55 | $122.28 | $128.55 | $128.55 | 30,483,800 |
| 2023-01-19 | $121.70 | $122.88 | $119.67 | $120.10 | $120.10 | 11,787,350 |
| 2023-01-18 | $122.00 | $123.20 | $120.01 | $121.70 | $121.70 | 9,649,250 |
| 2023-01-17 | $121.61 | $123.80 | $119.28 | $121.70 | $121.70 | 11,830,150 |
| 2023-01-16 | $120.20 | $125.03 | $119.19 | $121.58 | $121.58 | 18,780,900 |
| 2023-01-13 | $121.56 | $121.66 | $119.50 | $120.32 | $120.32 | 15,069,620 |
| 2023-01-12 | $121.96 | $122.76 | $119.82 | $120.39 | $120.39 | 15,313,790 |
| 2023-01-11 | $121.87 | $124.45 | $120.31 | $121.96 | $121.96 | 18,186,420 |
| 2023-01-10 | $121.70 | $123.75 | $120.55 | $121.92 | $121.92 | 16,802,830 |
| 2023-01-09 | $120.96 | $124.45 | $119.00 | $120.50 | $120.50 | 24,704,400 |
| 2023-01-06 | $114.00 | $122.73 | $114.00 | $120.10 | $120.10 | 32,491,320 |
| 2023-01-05 | $111.63 | $115.84 | $111.63 | $113.91 | $113.91 | 18,080,650 |
| 2023-01-04 | $114.99 | $115.90 | $111.60 | $112.25 | $112.25 | 22,928,500 |
| 2023-01-03 | $110.01 | $117.47 | $109.95 | $115.61 | $115.61 | 29,291,000 |
| 2023-01-02 | $111.80 | $111.80 | $111.80 | $111.80 | $111.80 | 0 |
| 2022-12-30 | $109.80 | $114.00 | $108.22 | $111.80 | $111.80 | 27,125,420 |
| 2022-12-29 | $108.99 | $110.91 | $107.94 | $108.75 | $108.75 | 18,110,420 |
| 2022-12-28 | $106.07 | $110.30 | $105.70 | $109.11 | $109.11 | 33,984,220 |
| 2022-12-27 | $101.49 | $107.60 | $101.00 | $107.36 | $107.36 | 41,778,000 |
| 2022-12-26 | $92.57 | $101.51 | $91.91 | $101.48 | $101.48 | 39,624,080 |
| 2022-12-23 | $94.17 | $94.80 | $90.66 | $91.56 | $91.56 | 17,672,480 |
| 2022-12-22 | $96.39 | $96.57 | $94.19 | $94.19 | $94.19 | 13,969,580 |
| 2022-12-21 | $97.05 | $97.38 | $94.90 | $95.48 | $95.48 | 14,706,840 |
| 2022-12-20 | $96.81 | $99.50 | $95.88 | $97.15 | $97.15 | 19,901,830 |
| 2022-12-19 | $98.03 | $100.60 | $96.56 | $97.31 | $97.31 | 17,579,170 |
| 2022-12-16 | $99.78 | $100.25 | $97.35 | $98.00 | $98.00 | 15,761,980 |
| 2022-12-15 | $98.64 | $100.49 | $97.71 | $100.33 | $100.33 | 19,060,450 |
| 2022-12-14 | $100.99 | $101.80 | $97.16 | $98.41 | $98.41 | 34,401,140 |
| 2022-12-13 | $105.00 | $105.90 | $100.61 | $100.71 | $100.71 | 28,213,740 |
| 2022-12-12 | $105.82 | $107.20 | $104.58 | $104.92 | $104.92 | 16,692,500 |
| 2022-12-09 | $107.28 | $107.98 | $104.60 | $106.80 | $106.80 | 22,774,670 |
| 2022-12-08 | $105.95 | $110.80 | $105.22 | $107.22 | $107.22 | 27,892,010 |
| 2022-12-07 | $104.10 | $107.57 | $104.10 | $106.13 | $106.13 | 26,398,170 |
| 2022-12-06 | $108.47 | $108.55 | $101.70 | $105.41 | $105.41 | 43,845,570 |
| 2022-12-05 | $114.88 | $115.00 | $106.66 | $108.58 | $108.58 | 55,418,840 |
| 2022-12-01 | $116.09 | $117.90 | $114.20 | $115.91 | $115.91 | 19,938,650 |
| 2022-11-30 | $114.00 | $116.33 | $113.32 | $115.00 | $115.00 | 14,894,300 |
| 2022-11-29 | $116.00 | $116.75 | $113.51 | $114.66 | $114.66 | 15,775,050 |
| 2022-11-28 | $111.00 | $117.77 | $110.88 | $116.91 | $116.91 | 17,510,020 |
| 2022-11-25 | $116.22 | $117.71 | $113.80 | $113.89 | $113.89 | 18,553,610 |
| 2022-11-24 | $116.81 | $121.09 | $116.21 | $119.03 | $119.03 | 23,553,760 |
| 2022-11-23 | $111.20 | $118.68 | $110.02 | $117.81 | $117.81 | 30,394,540 |
| 2022-11-22 | $114.70 | $114.80 | $110.29 | $110.88 | $110.88 | 24,474,840 |
| 2022-11-21 | $115.00 | $117.20 | $114.00 | $114.80 | $114.80 | 18,054,350 |
| 2022-11-18 | $115.50 | $117.99 | $111.50 | $114.89 | $114.89 | 23,715,240 |
| 2022-11-17 | $115.15 | $117.73 | $113.00 | $115.05 | $115.05 | 19,017,400 |
| 2022-11-16 | $118.00 | $119.18 | $114.92 | $115.90 | $115.90 | 19,250,750 |
| 2022-11-15 | $115.50 | $119.00 | $115.50 | $118.99 | $118.99 | 30,176,000 |
| 2022-11-14 | $122.10 | $122.90 | $113.99 | $115.96 | $115.96 | 33,788,620 |
| 2022-11-11 | $127.00 | $127.50 | $121.96 | $123.57 | $123.57 | 21,009,450 |
| 2022-11-10 | $124.08 | $126.98 | $121.00 | $122.10 | $122.10 | 18,487,580 |
| 2022-11-09 | $127.10 | $127.99 | $125.34 | $126.02 | $126.02 | 15,863,190 |
| 2022-11-08 | $133.23 | $134.05 | $124.63 | $128.90 | $128.90 | 34,956,330 |
| 2022-11-07 | $138.00 | $139.95 | $133.21 | $134.06 | $134.06 | 25,111,940 |
| 2022-11-04 | $134.71 | $140.41 | $134.04 | $139.40 | $139.40 | 26,549,620 |
| 2022-11-03 | $131.77 | $137.88 | $131.60 | $135.50 | $135.50 | 20,591,400 |
| 2022-11-02 | $133.00 | $135.38 | $131.46 | $133.08 | $133.08 | 21,702,310 |
| 2022-11-01 | $132.00 | $135.50 | $130.96 | $134.99 | $134.99 | 24,279,760 |
| 2022-10-31 | $127.00 | $133.00 | $126.79 | $130.92 | $130.92 | 18,570,630 |
| 2022-10-28 | $131.10 | $135.39 | $128.80 | $129.13 | $129.13 | 21,664,050 |
| 2022-10-27 | $142.00 | $144.00 | $132.20 | $133.02 | $133.02 | 37,573,830 |
| 2022-10-26 | $130.70 | $135.00 | $127.40 | $132.70 | $132.70 | 22,182,140 |
| 2022-10-25 | $126.30 | $133.30 | $125.02 | $129.66 | $129.66 | 21,001,470 |
| 2022-10-24 | $129.59 | $130.66 | $125.58 | $126.00 | $126.00 | 19,936,970 |
| 2022-10-21 | $126.64 | $133.76 | $126.35 | $131.99 | $131.99 | 22,063,200 |
| 2022-10-20 | $131.01 | $131.77 | $126.30 | $128.00 | $128.00 | 20,863,740 |
| 2022-10-19 | $134.00 | $138.98 | $131.88 | $132.30 | $132.30 | 23,215,950 |
| 2022-10-18 | $129.15 | $138.87 | $127.50 | $134.77 | $134.77 | 27,455,000 |
| 2022-10-17 | $130.00 | $131.00 | $125.80 | $129.08 | $129.08 | 20,427,870 |
| 2022-10-14 | $130.35 | $135.10 | $124.80 | $131.98 | $131.98 | 30,298,800 |
| 2022-10-13 | $125.00 | $132.27 | $124.00 | $127.90 | $127.90 | 28,416,740 |
| 2022-10-12 | $116.65 | $126.00 | $113.90 | $126.00 | $126.00 | 31,394,100 |
| 2022-10-11 | $112.45 | $118.69 | $111.40 | $116.60 | $116.60 | 23,211,200 |
| 2022-10-10 | $111.00 | $115.88 | $110.36 | $112.43 | $112.43 | 21,212,740 |
| 2022-09-30 | $111.50 | $114.77 | $108.00 | $110.62 | $110.62 | 21,957,160 |
| 2022-09-29 | $114.83 | $115.10 | $109.50 | $113.50 | $113.50 | 17,711,560 |
| 2022-09-28 | $120.00 | $121.00 | $112.38 | $113.27 | $113.27 | 24,946,800 |
| 2022-09-27 | $120.60 | $121.35 | $116.60 | $119.00 | $119.00 | 21,703,090 |
| 2022-09-26 | $112.99 | $122.19 | $112.00 | $120.02 | $120.02 | 34,008,830 |
| 2022-09-23 | $116.30 | $117.00 | $109.50 | $112.95 | $112.95 | 23,590,550 |
| 2022-09-22 | $111.30 | $116.86 | $109.51 | $114.15 | $114.15 | 21,357,590 |
| 2022-09-21 | $113.01 | $116.30 | $111.50 | $112.80 | $112.80 | 19,275,310 |
| 2022-09-20 | $111.70 | $118.30 | $111.20 | $114.15 | $114.15 | 30,691,070 |
| 2022-09-19 | $109.03 | $113.33 | $108.05 | $109.42 | $109.42 | 19,866,740 |
| 2022-09-16 | $107.20 | $113.93 | $107.20 | $110.09 | $110.09 | 28,490,150 |
| 2022-09-15 | $117.63 | $119.00 | $105.98 | $107.60 | $107.60 | 40,782,130 |
| 2022-09-14 | $116.38 | $121.36 | $115.69 | $117.58 | $117.58 | 19,603,240 |
| 2022-09-13 | $122.60 | $123.00 | $117.27 | $118.36 | $118.36 | 16,024,550 |
| 2022-09-12 | $120.20 | $120.20 | $120.20 | $120.20 | $120.20 | 0 |
| 2022-09-09 | $121.50 | $122.10 | $117.90 | $120.20 | $120.20 | 17,609,020 |
| 2022-09-08 | $124.00 | $126.80 | $121.16 | $121.39 | $121.39 | 20,188,240 |
| 2022-09-07 | $121.98 | $126.60 | $121.10 | $122.16 | $122.16 | 27,486,150 |
| 2022-09-06 | $117.18 | $123.58 | $115.09 | $122.59 | $122.59 | 36,288,960 |
| 2022-09-05 | $108.17 | $118.10 | $107.10 | $116.97 | $116.97 | 36,178,740 |
| 2022-09-02 | $113.00 | $113.08 | $104.55 | $108.66 | $108.66 | 34,517,310 |
| 2022-09-01 | $112.07 | $114.43 | $110.11 | $111.80 | $111.80 | 27,785,100 |
| 2022-08-31 | $128.09 | $128.60 | $111.11 | $111.40 | $111.40 | 62,848,470 |
| 2022-08-30 | $132.81 | $134.01 | $127.13 | $127.28 | $127.28 | 27,694,220 |
| 2022-08-29 | $122.00 | $137.30 | $120.10 | $132.15 | $132.15 | 33,720,990 |
| 2022-08-26 | $134.40 | $138.00 | $131.22 | $131.65 | $131.65 | 26,702,950 |
| 2022-08-25 | $138.00 | $139.39 | $130.14 | $132.35 | $132.35 | 34,186,430 |
| 2022-08-24 | $145.80 | $146.80 | $135.42 | $136.58 | $136.58 | 31,743,500 |
| 2022-08-23 | $139.00 | $149.00 | $138.02 | $144.70 | $144.70 | 28,791,370 |
| 2022-08-22 | $136.02 | $141.68 | $135.01 | $139.90 | $139.90 | 26,680,080 |
| 2022-08-19 | $139.80 | $143.31 | $133.44 | $138.37 | $138.37 | 40,277,330 |
| 2022-08-18 | $134.72 | $142.00 | $134.09 | $140.04 | $140.04 | 34,791,240 |
| 2022-08-17 | $132.71 | $138.71 | $132.71 | $135.00 | $135.00 | 29,493,900 |
| 2022-08-16 | $131.00 | $137.13 | $130.43 | $131.50 | $131.50 | 36,980,620 |
| 2022-08-15 | $122.01 | $132.80 | $122.01 | $130.98 | $130.98 | 34,518,220 |
| 2022-08-12 | $125.06 | $127.00 | $122.02 | $123.38 | $123.38 | 18,992,620 |
| 2022-08-11 | $130.00 | $131.00 | $122.46 | $126.20 | $126.20 | 26,220,300 |
| 2022-08-10 | $130.18 | $131.62 | $125.37 | $128.80 | $128.80 | 31,871,530 |
| 2022-08-09 | $117.11 | $132.56 | $116.18 | $128.15 | $128.15 | 50,833,700 |
| 2022-08-08 | $114.64 | $119.68 | $111.02 | $118.58 | $118.58 | 29,034,990 |
| 2022-08-05 | $117.79 | $118.87 | $113.37 | $115.40 | $115.40 | 28,162,870 |
| 2022-08-04 | $119.43 | $121.25 | $115.18 | $118.08 | $118.08 | 30,887,230 |
| 2022-08-03 | $130.00 | $130.55 | $119.18 | $120.20 | $120.20 | 39,828,400 |
| 2022-08-02 | $124.04 | $132.45 | $123.00 | $129.90 | $129.90 | 35,825,140 |
| 2022-08-01 | $122.53 | $130.00 | $121.13 | $128.04 | $128.04 | 30,809,470 |
| 2022-07-29 | $126.30 | $131.08 | $123.80 | $123.86 | $123.86 | 35,826,460 |
| 2022-07-28 | $124.00 | $128.38 | $120.80 | $124.70 | $124.70 | 43,509,270 |
| 2022-07-27 | $111.06 | $120.60 | $111.06 | $119.75 | $119.75 | 50,462,590 |
| 2022-07-26 | $111.33 | $113.33 | $108.54 | $110.70 | $110.70 | 32,883,900 |
| 2022-07-25 | $115.25 | $115.75 | $109.88 | $110.89 | $110.89 | 24,961,820 |
| 2022-07-22 | $116.60 | $118.00 | $112.60 | $114.23 | $114.23 | 33,614,620 |
| 2022-07-21 | $119.31 | $122.50 | $116.53 | $116.57 | $116.57 | 31,643,190 |
| 2022-07-20 | $120.00 | $124.00 | $117.55 | $120.70 | $120.70 | 30,118,910 |
| 2022-07-19 | $126.17 | $127.02 | $120.10 | $120.58 | $120.58 | 41,540,490 |
| 2022-07-18 | $127.50 | $132.91 | $125.68 | $126.56 | $126.56 | 49,694,180 |
| 2022-07-15 | $125.00 | $129.14 | $122.22 | $125.15 | $125.15 | 40,938,100 |
| 2022-07-14 | $115.80 | $131.18 | $115.80 | $126.00 | $126.00 | 57,715,680 |
| 2022-07-13 | $117.05 | $122.10 | $111.11 | $115.50 | $115.50 | 55,052,990 |
| 2022-07-12 | $110.68 | $118.77 | $109.01 | $115.90 | $115.90 | 58,598,890 |
| 2022-07-11 | $106.20 | $112.49 | $103.20 | $112.15 | $112.15 | 66,836,460 |
| 2022-07-08 | $112.86 | $114.00 | $103.00 | $104.50 | $104.50 | 71,403,420 |
| 2022-07-07 | $94.00 | $110.94 | $92.37 | $110.94 | $110.94 | 94,797,150 |
| 2022-07-06 | $89.00 | $94.87 | $89.00 | $92.45 | $92.45 | 58,757,080 |
| 2022-07-05 | $92.35 | $93.00 | $85.90 | $87.93 | $87.93 | 65,913,310 |
| 2022-07-04 | $94.40 | $94.50 | $90.30 | $93.34 | $93.34 | 44,236,310 |
| 2022-07-01 | $98.50 | $99.60 | $95.11 | $95.94 | $95.94 | 27,951,010 |
| 2022-06-30 | $92.98 | $100.68 | $91.49 | $98.25 | $98.25 | 42,612,300 |
| 2022-06-29 | $96.16 | $99.68 | $91.79 | $92.10 | $92.10 | 42,497,850 |
| 2022-06-28 | $95.16 | $98.30 | $92.84 | $97.07 | $97.07 | 39,893,790 |
| 2022-06-27 | $96.97 | $98.25 | $94.32 | $94.38 | $94.27 | 40,702,810 |
| 2022-06-24 | $93.10 | $97.02 | $92.70 | $95.41 | $95.30 | 49,036,470 |
| 2022-06-23 | $93.61 | $93.85 | $89.20 | $92.35 | $92.25 | 44,510,160 |
| 2022-06-22 | $87.01 | $95.57 | $87.01 | $93.57 | $93.46 | 69,137,260 |
| 2022-06-21 | $93.00 | $93.06 | $87.20 | $87.87 | $87.77 | 52,647,670 |
| 2022-06-20 | $91.61 | $94.80 | $89.21 | $93.19 | $93.08 | 52,695,640 |
| 2022-06-17 | $88.50 | $91.50 | $88.18 | $90.47 | $90.37 | 30,826,760 |
| 2022-06-16 | $86.84 | $91.38 | $86.84 | $90.11 | $90.01 | 36,197,080 |
| 2022-06-15 | $87.94 | $89.53 | $84.78 | $86.72 | $86.62 | 40,193,190 |
| 2022-06-14 | $88.58 | $88.62 | $84.40 | $88.03 | $87.93 | 37,520,650 |
| 2022-06-13 | $91.33 | $91.35 | $88.48 | $89.89 | $89.79 | 33,953,300 |
| 2022-06-10 | $90.00 | $93.49 | $88.98 | $93.05 | $92.94 | 33,043,510 |
| 2022-06-09 | $92.90 | $94.75 | $90.70 | $91.76 | $91.66 | 23,672,370 |
| 2022-06-08 | $94.78 | $95.66 | $91.47 | $92.90 | $92.79 | 36,185,360 |
| 2022-06-07 | $94.22 | $99.00 | $93.88 | $95.09 | $94.98 | 49,054,800 |
| 2022-06-06 | $85.65 | $92.51 | $85.61 | $92.10 | $92.00 | 56,304,770 |
| 2022-06-02 | $79.65 | $85.00 | $79.65 | $85.00 | $84.90 | 33,599,590 |
| 2022-06-01 | $79.55 | $82.20 | $78.15 | $80.80 | $80.71 | 28,408,280 |
| 2022-05-31 | $78.61 | $80.60 | $75.90 | $79.96 | $79.87 | 40,667,050 |
| 2022-05-30 | $78.32 | $78.68 | $75.10 | $76.32 | $76.23 | 34,667,520 |
| 2022-05-27 | $79.02 | $80.22 | $77.20 | $77.74 | $77.65 | 19,420,420 |
| 2022-05-26 | $79.20 | $80.58 | $77.40 | $78.50 | $78.41 | 20,645,040 |
| 2022-05-25 | $78.01 | $79.59 | $76.70 | $79.19 | $79.10 | 26,579,090 |
| 2022-05-24 | $81.98 | $82.68 | $77.21 | $77.61 | $77.52 | 37,306,400 |
| 2022-05-23 | $85.01 | $85.56 | $79.68 | $82.35 | $82.26 | 36,042,340 |
| 2022-05-20 | $83.00 | $86.27 | $81.50 | $85.19 | $85.09 | 32,118,070 |
| 2022-05-19 | $76.09 | $82.71 | $75.53 | $82.32 | $82.23 | 41,320,900 |
| 2022-05-18 | $75.80 | $78.11 | $73.69 | $77.01 | $76.92 | 30,028,240 |
| 2022-05-17 | $72.80 | $75.50 | $72.39 | $74.74 | $74.66 | 27,194,910 |
| 2022-05-16 | $73.77 | $76.15 | $72.83 | $73.00 | $72.92 | 28,484,860 |
| 2022-05-13 | $72.98 | $72.99 | $70.21 | $71.50 | $71.42 | 23,832,470 |
| 2022-05-12 | $71.00 | $73.50 | $70.80 | $71.84 | $71.76 | 25,551,450 |
| 2022-05-11 | $67.70 | $74.47 | $67.37 | $71.90 | $71.82 | 58,535,460 |
| 2022-05-10 | $62.37 | $69.70 | $62.18 | $67.36 | $67.28 | 41,331,560 |
| 2022-05-09 | $62.43 | $65.82 | $62.43 | $63.81 | $63.74 | 22,082,720 |
| 2022-05-06 | $62.14 | $64.15 | $61.57 | $62.36 | $62.29 | 20,790,310 |
| 2022-05-05 | $63.00 | $65.27 | $62.33 | $63.62 | $63.55 | 37,948,790 |
| 2022-05-04 | $63.20 | $63.20 | $63.20 | $63.20 | $63.13 | 0 |
| 2022-05-03 | $63.20 | $63.20 | $63.20 | $63.20 | $63.13 | 0 |
| 2022-04-29 | $62.44 | $64.50 | $59.75 | $63.20 | $63.13 | 47,295,650 |
| 2022-04-28 | $61.92 | $63.08 | $59.68 | $60.96 | $60.89 | 41,171,940 |
| 2022-04-27 | $56.68 | $62.46 | $56.01 | $61.81 | $61.74 | 53,871,000 |
| 2022-04-26 | $59.50 | $60.30 | $57.08 | $57.60 | $57.53 | 40,168,180 |
| 2022-04-25 | $62.60 | $63.44 | $58.90 | $58.90 | $58.83 | 47,647,090 |
| 2022-04-22 | $64.78 | $66.29 | $63.90 | $65.15 | $65.08 | 46,472,160 |
| 2022-04-21 | $69.10 | $69.96 | $63.90 | $64.48 | $64.41 | 80,424,720 |
| 2022-04-20 | $72.78 | $77.49 | $72.08 | $72.08 | $72.00 | 68,655,910 |
| 2022-04-19 | $87.50 | $91.56 | $87.41 | $90.10 | $90.00 | 31,401,580 |
| 2022-04-18 | $84.12 | $88.41 | $81.60 | $87.84 | $87.74 | 28,414,400 |
| 2022-04-15 | $87.40 | $87.48 | $82.74 | $84.53 | $84.43 | 36,402,680 |
| 2022-04-14 | $96.03 | $96.58 | $87.99 | $88.10 | $88.00 | 40,275,120 |
| 2022-04-13 | $96.00 | $97.76 | $94.20 | $95.50 | $95.39 | 16,845,050 |
| 2022-04-12 | $97.41 | $98.36 | $94.51 | $96.80 | $96.69 | 18,296,020 |
| 2022-04-11 | $100.99 | $100.99 | $95.99 | $96.39 | $96.28 | 21,500,350 |
| 2022-04-08 | $102.39 | $105.55 | $100.98 | $101.51 | $101.40 | 18,499,960 |
| 2022-04-07 | $102.99 | $103.80 | $101.02 | $101.35 | $101.24 | 12,657,950 |
| 2022-04-06 | $107.00 | $107.09 | $101.18 | $102.58 | $102.46 | 16,403,520 |
| 2022-04-05 | $105.53 | $105.53 | $105.53 | $105.53 | $105.41 | 0 |
| 2022-04-04 | $105.53 | $105.53 | $105.53 | $105.53 | $105.41 | 0 |
| 2022-04-01 | $106.20 | $108.98 | $104.88 | $105.53 | $105.41 | 17,940,010 |
| 2022-03-31 | $111.46 | $111.46 | $103.28 | $107.26 | $107.14 | 23,864,160 |
| 2022-03-30 | $109.92 | $111.99 | $107.88 | $111.91 | $111.78 | 19,021,380 |
| 2022-03-29 | $108.00 | $110.88 | $107.13 | $109.37 | $109.25 | 14,445,840 |
| 2022-03-28 | $106.95 | $110.28 | $106.55 | $107.30 | $107.18 | 15,037,900 |
| 2022-03-25 | $113.50 | $114.45 | $108.71 | $108.86 | $108.74 | 14,349,680 |
| 2022-03-24 | $114.74 | $114.97 | $112.00 | $112.79 | $112.66 | 12,176,390 |
| 2022-03-23 | $115.00 | $117.25 | $114.00 | $114.73 | $114.60 | 17,297,810 |
| 2022-03-22 | $117.72 | $118.68 | $111.28 | $113.41 | $113.28 | 24,976,760 |
| 2022-03-21 | $120.19 | $121.99 | $116.29 | $117.37 | $117.24 | 22,416,810 |
| 2022-03-18 | $117.00 | $121.80 | $113.68 | $121.25 | $121.11 | 16,208,150 |
| 2022-03-17 | $125.00 | $125.88 | $116.89 | $118.96 | $118.83 | 29,617,230 |
| 2022-03-16 | $124.76 | $125.00 | $113.58 | $123.28 | $123.14 | 31,663,100 |
| 2022-03-15 | $118.70 | $125.00 | $117.18 | $121.12 | $120.98 | 20,461,190 |
| 2022-03-14 | $125.78 | $125.98 | $118.98 | $119.99 | $119.85 | 16,343,520 |
| 2022-03-11 | $126.00 | $128.88 | $121.01 | $126.52 | $126.38 | 21,736,730 |
| 2022-03-10 | $125.67 | $130.31 | $123.66 | $129.01 | $128.86 | 25,065,950 |
| 2022-03-09 | $129.70 | $130.80 | $115.00 | $122.17 | $122.03 | 33,628,360 |
| 2022-03-08 | $125.50 | $129.96 | $125.00 | $126.90 | $126.76 | 28,160,700 |
| 2022-03-07 | $120.42 | $126.46 | $118.78 | $123.92 | $123.78 | 24,185,200 |
| 2022-03-04 | $121.00 | $124.58 | $120.02 | $121.63 | $121.49 | 14,915,750 |
| 2022-03-03 | $126.38 | $128.59 | $121.75 | $122.30 | $122.16 | 17,625,530 |
| 2022-03-02 | $123.63 | $125.35 | $118.88 | $125.08 | $124.94 | 16,666,780 |
| 2022-03-01 | $124.88 | $126.50 | $121.05 | $122.84 | $122.70 | 24,923,290 |
| 2022-02-28 | $116.00 | $121.25 | $115.16 | $121.10 | $120.96 | 17,574,990 |
| 2022-02-25 | $120.66 | $121.66 | $113.97 | $117.16 | $117.03 | 24,855,710 |
| 2022-02-24 | $111.00 | $118.85 | $110.03 | $116.10 | $115.97 | 39,389,680 |
| 2022-02-23 | $108.47 | $112.02 | $107.99 | $111.84 | $111.71 | 22,060,310 |
| 2022-02-22 | $104.54 | $109.10 | $103.01 | $107.65 | $107.53 | 22,058,470 |
| 2022-02-21 | $105.46 | $108.22 | $103.50 | $106.05 | $105.93 | 19,864,910 |
| 2022-02-18 | $106.76 | $109.45 | $105.11 | $105.94 | $105.82 | 17,657,310 |
| 2022-02-17 | $102.01 | $109.48 | $101.30 | $107.60 | $107.48 | 33,317,390 |
| 2022-02-16 | $102.80 | $104.57 | $101.40 | $102.32 | $102.20 | 21,473,690 |
| 2022-02-15 | $97.19 | $102.97 | $95.27 | $102.29 | $102.17 | 33,815,260 |
| 2022-02-14 | $95.61 | $98.32 | $94.50 | $95.58 | $95.47 | 24,156,440 |
| 2022-02-11 | $98.50 | $100.99 | $96.41 | $96.70 | $96.59 | 33,176,720 |
| 2022-02-10 | $108.99 | $108.99 | $99.00 | $101.10 | $100.99 | 38,024,730 |
| 2022-02-09 | $107.78 | $108.20 | $102.90 | $107.05 | $106.93 | 24,015,170 |
| 2022-02-08 | $113.00 | $113.99 | $104.41 | $107.12 | $107.00 | 32,415,740 |
| 2022-02-07 | $119.50 | $119.50 | $112.10 | $112.89 | $112.76 | 19,068,130 |
| 2022-02-04 | $113.99 | $113.99 | $113.99 | $113.99 | $113.86 | 0 |
| 2022-02-03 | $113.99 | $113.99 | $113.99 | $113.99 | $113.86 | 0 |
| 2022-02-02 | $113.99 | $113.99 | $113.99 | $113.99 | $113.86 | 0 |
| 2022-02-01 | $113.99 | $113.99 | $113.99 | $113.99 | $113.86 | 0 |
| 2022-01-28 | $114.51 | $116.54 | $112.00 | $113.99 | $113.86 | 30,530,840 |
| 2022-01-27 | $128.40 | $129.20 | $109.58 | $111.00 | $110.87 | 46,622,350 |
| 2022-01-26 | $127.58 | $130.80 | $127.02 | $129.45 | $129.30 | 13,220,270 |
| 2022-01-25 | $130.00 | $131.29 | $126.01 | $126.01 | $125.87 | 16,296,040 |
| 2022-01-24 | $126.00 | $132.96 | $124.00 | $131.57 | $131.42 | 25,908,930 |
| 2022-01-21 | $122.26 | $127.70 | $121.01 | $124.77 | $124.63 | 18,652,870 |
| 2022-01-20 | $119.00 | $123.73 | $118.55 | $122.26 | $122.12 | 13,245,160 |
| 2022-01-19 | $124.34 | $124.34 | $118.69 | $120.71 | $120.57 | 18,025,450 |
| 2022-01-18 | $125.00 | $126.50 | $121.74 | $124.85 | $124.71 | 12,773,260 |
| 2022-01-17 | $123.62 | $128.53 | $123.15 | $124.70 | $124.56 | 17,620,630 |
| 2022-01-14 | $121.40 | $125.10 | $120.25 | $123.60 | $123.46 | 14,895,670 |
| 2022-01-13 | $125.64 | $125.96 | $122.60 | $123.05 | $122.91 | 13,122,840 |
| 2022-01-12 | $124.50 | $125.50 | $121.14 | $125.49 | $125.35 | 20,578,120 |
| 2022-01-11 | $125.86 | $125.86 | $119.61 | $120.98 | $120.84 | 22,058,760 |
| 2022-01-10 | $127.91 | $127.91 | $123.69 | $124.50 | $124.36 | 17,182,520 |
| 2022-01-07 | $129.00 | $131.18 | $124.98 | $128.30 | $128.15 | 16,480,510 |
| 2022-01-06 | $127.87 | $131.20 | $125.71 | $130.10 | $129.95 | 15,122,160 |
| 2022-01-05 | $136.20 | $136.20 | $126.59 | $129.00 | $128.85 | 26,511,580 |
| 2022-01-04 | $147.00 | $148.95 | $135.05 | $135.40 | $135.25 | 24,126,120 |
| 2022-01-03 | $145.80 | $145.80 | $145.80 | $145.80 | $145.63 | 0 |
| 2021-12-31 | $145.89 | $151.00 | $145.39 | $145.80 | $145.63 | 23,890,220 |
| 2021-12-30 | $138.49 | $143.50 | $138.00 | $140.97 | $140.81 | 12,731,090 |
| 2021-12-29 | $140.70 | $142.55 | $138.49 | $138.49 | $138.33 | 12,259,840 |
| 2021-12-28 | $135.99 | $139.95 | $133.93 | $138.85 | $138.69 | 13,906,920 |
| 2021-12-27 | $130.39 | $136.50 | $130.38 | $135.70 | $135.55 | 14,005,160 |
| 2021-12-24 | $140.01 | $142.11 | $133.00 | $133.21 | $133.06 | 17,654,690 |
| 2021-12-23 | $136.84 | $143.88 | $136.68 | $140.98 | $140.82 | 18,602,060 |
| 2021-12-22 | $135.54 | $138.58 | $133.15 | $137.40 | $137.24 | 17,139,280 |
| 2021-12-21 | $137.50 | $137.50 | $129.80 | $135.32 | $135.17 | 29,795,880 |
| 2021-12-20 | $145.10 | $146.50 | $135.33 | $137.60 | $137.44 | 29,631,940 |
| 2021-12-17 | $153.00 | $153.00 | $145.01 | $146.50 | $146.33 | 19,772,060 |
| 2021-12-16 | $150.59 | $152.77 | $149.56 | $152.63 | $152.46 | 18,570,090 |
| 2021-12-15 | $149.00 | $151.31 | $147.66 | $149.10 | $148.93 | 14,600,160 |
| 2021-12-14 | $147.98 | $150.80 | $147.39 | $148.86 | $148.69 | 11,935,240 |
| 2021-12-13 | $149.70 | $152.24 | $147.62 | $148.09 | $147.92 | 17,969,410 |
| 2021-12-10 | $148.00 | $151.80 | $146.27 | $149.99 | $149.82 | 21,261,830 |
| 2021-12-09 | $150.00 | $150.26 | $147.00 | $148.03 | $147.86 | 16,402,560 |
| 2021-12-08 | $149.58 | $151.56 | $146.40 | $150.20 | $150.03 | 15,237,000 |
| 2021-12-07 | $151.00 | $151.50 | $145.17 | $148.70 | $148.53 | 15,737,180 |
| 2021-12-06 | $154.50 | $154.59 | $149.80 | $150.25 | $150.08 | 11,845,760 |
| 2021-12-03 | $152.99 | $152.99 | $152.99 | $152.99 | $152.82 | 22,155,980 |
| 2021-12-02 | $157.98 | $157.98 | $157.98 | $157.98 | $157.80 | 10,366,620 |
| 2021-12-01 | $162.50 | $162.99 | $158.49 | $160.00 | $159.82 | 14,723,700 |
| 2021-11-30 | $161.00 | $163.31 | $156.00 | $161.48 | $161.30 | 18,234,080 |
| 2021-11-29 | $150.88 | $162.68 | $150.62 | $158.22 | $158.04 | 24,640,210 |
| 2021-11-26 | $149.46 | $154.10 | $148.99 | $152.84 | $152.67 | 12,535,130 |
| 2021-11-25 | $151.31 | $152.50 | $148.34 | $148.49 | $148.32 | 14,282,790 |
| 2021-11-24 | $156.88 | $157.00 | $151.47 | $151.99 | $151.82 | 14,720,610 |
| 2021-11-23 | $159.00 | $160.38 | $155.52 | $156.61 | $156.43 | 16,505,320 |
| 2021-11-22 | $154.00 | $160.03 | $154.00 | $158.03 | $157.85 | 23,910,000 |
| 2021-11-19 | $149.95 | $153.10 | $147.58 | $151.52 | $151.35 | 16,863,700 |
| 2021-11-18 | $151.94 | $151.94 | $148.10 | $149.61 | $149.44 | 12,550,670 |
| 2021-11-17 | $147.55 | $152.50 | $145.50 | $152.15 | $151.98 | 18,340,130 |
| 2021-11-16 | $149.50 | $150.89 | $145.07 | $146.70 | $146.53 | 19,335,820 |
| 2021-11-15 | $160.66 | $160.79 | $148.60 | $150.08 | $149.91 | 25,193,480 |
| 2021-11-12 | $162.00 | $163.77 | $160.08 | $160.72 | $160.54 | 13,892,250 |
| 2021-11-11 | $159.50 | $164.27 | $157.51 | $160.98 | $160.80 | 17,385,230 |
| 2021-11-10 | $158.00 | $161.51 | $155.70 | $158.90 | $158.72 | 13,993,230 |
| 2021-11-09 | $161.28 | $166.59 | $157.60 | $160.21 | $160.03 | 21,113,730 |
| 2021-11-08 | $155.00 | $162.33 | $154.00 | $158.00 | $157.82 | 18,099,670 |
| 2021-11-05 | $158.41 | $158.41 | $158.41 | $158.41 | $158.23 | 16,271,440 |
| 2021-11-04 | $157.09 | $160.56 | $154.80 | $158.41 | $158.23 | 20,704,620 |
| 2021-11-03 | $162.80 | $163.62 | $151.18 | $153.08 | $152.91 | 27,310,530 |
| 2021-11-02 | $163.00 | $165.38 | $157.71 | $162.15 | $161.97 | 22,018,050 |
| 2021-11-01 | $162.98 | $170.50 | $158.00 | $164.85 | $164.66 | 31,009,370 |
| 2021-10-29 | $160.50 | $168.00 | $151.70 | $164.10 | $163.91 | 58,414,580 |
| 2021-10-28 | $176.50 | $176.50 | $168.90 | $171.00 | $170.81 | 18,096,110 |
| 2021-10-27 | $170.99 | $178.98 | $170.95 | $172.54 | $172.34 | 23,313,370 |
| 2021-10-26 | $175.04 | $175.80 | $169.00 | $170.30 | $170.11 | 20,455,110 |
| 2021-10-25 | $158.02 | $176.22 | $158.02 | $172.00 | $171.81 | 44,219,460 |
| 2021-10-22 | $160.00 | $161.18 | $156.00 | $157.37 | $157.19 | 14,397,100 |
| 2021-10-21 | $159.90 | $162.70 | $156.43 | $159.88 | $159.70 | 19,246,510 |
| 2021-10-20 | $160.50 | $165.88 | $159.36 | $160.40 | $160.22 | 25,782,150 |
| 2021-10-19 | $163.00 | $165.47 | $157.08 | $160.50 | $160.32 | 22,246,790 |
| 2021-10-18 | $160.50 | $163.58 | $156.54 | $161.70 | $161.52 | 23,372,090 |
| 2021-10-15 | $151.55 | $159.20 | $149.61 | $157.58 | $157.40 | 24,954,350 |
| 2021-10-14 | $151.60 | $160.16 | $151.60 | $153.45 | $153.28 | 36,047,150 |
| 2021-10-13 | $145.84 | $153.29 | $143.06 | $151.53 | $151.36 | 30,160,260 |
| 2021-10-12 | $140.00 | $146.58 | $139.50 | $143.50 | $143.34 | 24,474,170 |
| 2021-10-11 | $152.00 | $152.50 | $138.18 | $139.01 | $138.85 | 31,067,760 |
| 2021-10-08 | $150.00 | $152.52 | $143.99 | $150.20 | $150.03 | 23,006,050 |
| 2021-10-07 | $148.38 | $148.38 | $148.38 | $148.38 | $148.21 | 0 |
| 2021-10-06 | $148.38 | $148.38 | $148.38 | $148.38 | $148.21 | 0 |
| 2021-09-30 | $149.88 | $150.96 | $144.33 | $148.38 | $148.21 | 24,393,490 |
| 2021-09-29 | $141.30 | $153.60 | $141.11 | $147.39 | $147.22 | 33,929,300 |
| 2021-09-28 | $147.75 | $150.39 | $141.69 | $143.22 | $143.06 | 24,917,100 |
| 2021-09-27 | $143.75 | $150.00 | $138.99 | $147.75 | $147.58 | 40,029,380 |
| 2021-09-24 | $130.41 | $144.20 | $127.72 | $140.40 | $140.24 | 43,203,500 |
| 2021-09-23 | $128.66 | $130.68 | $124.60 | $129.49 | $129.34 | 26,836,480 |
| 2021-09-22 | $124.01 | $128.92 | $124.01 | $124.35 | $124.21 | 19,571,400 |
| 2021-09-21 | $123.98 | $123.98 | $123.98 | $123.98 | $123.84 | 0 |
| 2021-09-20 | $123.98 | $123.98 | $123.98 | $123.98 | $123.84 | 0 |
| 2021-09-17 | $126.50 | $128.57 | $121.09 | $123.98 | $123.84 | 29,008,690 |
| 2021-09-16 | $137.72 | $138.13 | $126.47 | $126.50 | $126.36 | 35,108,940 |
| 2021-09-15 | $135.80 | $140.80 | $134.38 | $137.72 | $137.56 | 25,382,410 |
| 2021-09-14 | $133.99 | $138.80 | $132.30 | $135.29 | $135.14 | 23,829,450 |
| 2021-09-13 | $143.30 | $143.51 | $134.40 | $134.54 | $134.39 | 30,405,590 |
| 2021-09-10 | $138.08 | $147.50 | $136.20 | $143.51 | $143.35 | 34,546,030 |
| 2021-09-09 | $137.49 | $138.66 | $132.19 | $138.16 | $138.00 | 27,901,710 |
| 2021-09-08 | $141.91 | $147.98 | $136.18 | $136.71 | $136.56 | 29,453,180 |
| 2021-09-07 | $138.50 | $142.05 | $133.66 | $142.00 | $141.84 | 28,327,990 |
| 2021-09-06 | $140.25 | $142.00 | $131.41 | $140.19 | $140.03 | 32,995,960 |
| 2021-09-03 | $142.40 | $150.75 | $138.48 | $139.86 | $139.70 | 30,589,810 |
| 2021-09-02 | $142.09 | $147.90 | $139.87 | $142.90 | $142.74 | 29,088,770 |
| 2021-09-01 | $157.29 | $159.30 | $138.00 | $142.09 | $141.93 | 40,386,370 |
| 2021-08-31 | $160.00 | $163.01 | $154.41 | $157.28 | $157.10 | 28,893,010 |
| 2021-08-30 | $141.35 | $166.63 | $138.88 | $162.38 | $162.20 | 61,251,230 |
| 2021-08-27 | $147.99 | $153.78 | $146.90 | $149.18 | $149.01 | 27,305,160 |
| 2021-08-26 | $153.00 | $161.50 | $150.00 | $150.05 | $149.88 | 35,145,880 |
| 2021-08-25 | $147.13 | $154.97 | $145.20 | $153.95 | $153.78 | 33,034,280 |
| 2021-08-24 | $145.00 | $156.16 | $143.89 | $147.09 | $146.92 | 44,648,220 |
| 2021-08-23 | $138.12 | $147.32 | $134.00 | $145.00 | $144.84 | 39,528,350 |
| 2021-08-20 | $137.22 | $143.44 | $135.38 | $137.80 | $137.64 | 32,397,170 |
| 2021-08-19 | $134.91 | $139.66 | $130.00 | $137.17 | $137.01 | 36,642,970 |
| 2021-08-18 | $143.33 | $146.17 | $132.26 | $134.50 | $134.35 | 60,155,540 |
| 2021-08-17 | $143.52 | $148.99 | $141.60 | $144.70 | $144.54 | 38,357,440 |
| 2021-08-16 | $143.00 | $146.68 | $139.19 | $140.80 | $140.64 | 27,687,170 |
| 2021-08-13 | $147.00 | $151.40 | $139.56 | $143.98 | $143.82 | 44,265,210 |
| 2021-08-12 | $152.31 | $155.12 | $148.33 | $150.01 | $149.84 | 26,003,860 |
| 2021-08-11 | $151.38 | $158.53 | $150.88 | $153.12 | $152.95 | 31,977,820 |
| 2021-08-10 | $154.88 | $166.66 | $149.18 | $154.46 | $154.29 | 42,152,280 |
| 2021-08-09 | $156.00 | $163.15 | $148.30 | $157.90 | $157.72 | 35,592,900 |
| 2021-08-06 | $153.03 | $165.77 | $150.51 | $159.76 | $159.58 | 40,858,880 |
| 2021-08-05 | $150.00 | $157.70 | $144.00 | $154.31 | $154.14 | 39,710,790 |
| 2021-08-04 | $143.25 | $155.50 | $143.08 | $153.30 | $153.13 | 52,083,510 |
| 2021-08-03 | $157.00 | $159.00 | $138.00 | $143.98 | $143.82 | 66,368,890 |
| 2021-08-02 | $164.63 | $170.98 | $153.79 | $160.60 | $160.42 | 53,024,250 |
| 2021-07-30 | $160.00 | $180.16 | $158.50 | $167.80 | $167.61 | 57,343,810 |
| 2021-07-29 | $136.32 | $156.92 | $134.56 | $156.92 | $156.74 | 59,193,910 |
| 2021-07-28 | $121.21 | $132.00 | $120.79 | $130.77 | $130.62 | 38,771,940 |
| 2021-07-27 | $142.18 | $144.44 | $123.00 | $125.97 | $125.83 | 49,032,330 |
| 2021-07-26 | $139.87 | $143.99 | $133.67 | $142.10 | $141.94 | 36,397,930 |
| 2021-07-23 | $142.00 | $143.00 | $136.58 | $137.20 | $137.04 | 27,775,250 |
| 2021-07-22 | $140.00 | $144.25 | $137.28 | $143.05 | $142.89 | 29,968,210 |
| 2021-07-21 | $128.56 | $138.20 | $128.56 | $137.98 | $137.82 | 38,927,580 |
| 2021-07-20 | $125.14 | $129.60 | $122.52 | $126.10 | $125.96 | 27,152,780 |
| 2021-07-19 | $129.86 | $133.12 | $126.10 | $127.01 | $126.87 | 25,879,980 |
| 2021-07-16 | $130.53 | $135.65 | $125.42 | $125.90 | $125.76 | 34,456,730 |
| 2021-07-15 | $119.20 | $131.87 | $119.20 | $130.40 | $130.25 | 42,192,140 |
| 2021-07-14 | $118.00 | $126.66 | $116.78 | $121.02 | $120.88 | 35,595,500 |
| 2021-07-13 | $116.50 | $123.18 | $116.50 | $118.98 | $118.85 | 29,130,780 |
| 2021-07-12 | $120.22 | $122.69 | $115.03 | $118.47 | $118.34 | 35,393,950 |
| 2021-07-09 | $118.20 | $119.55 | $113.03 | $118.00 | $117.87 | 34,189,380 |
| 2021-07-08 | $114.70 | $122.16 | $113.00 | $118.35 | $118.22 | 46,743,850 |
| 2021-07-07 | $104.58 | $115.80 | $102.10 | $114.90 | $114.77 | 44,529,090 |
| 2021-07-06 | $107.73 | $108.02 | $102.00 | $105.30 | $105.18 | 32,555,490 |
| 2021-07-05 | $105.31 | $109.68 | $104.30 | $107.72 | $107.60 | 30,434,000 |
| 2021-07-02 | $108.09 | $109.63 | $103.27 | $105.09 | $104.97 | 38,563,730 |
| 2021-07-01 | $116.19 | $116.90 | $107.10 | $108.00 | $107.88 | 36,963,980 |
| 2021-06-30 | $113.13 | $118.18 | $111.34 | $115.06 | $114.93 | 25,638,720 |
| 2021-06-29 | $112.00 | $117.38 | $110.50 | $115.16 | $115.03 | 38,946,310 |
| 2021-06-28 | $110.48 | $112.98 | $107.49 | $109.32 | $109.20 | 29,895,370 |
| 2021-06-25 | $106.00 | $112.93 | $105.13 | $110.49 | $110.36 | 34,350,800 |
| 2021-06-24 | $106.40 | $110.55 | $104.00 | $106.91 | $106.79 | 45,982,310 |
| 2021-06-23 | $104.00 | $106.38 | $101.75 | $102.50 | $102.38 | 35,021,050 |
| 2021-06-22 | $102.80 | $104.35 | $99.59 | $102.09 | $101.97 | 28,900,700 |
| 2021-06-21 | $97.80 | $104.10 | $96.22 | $102.80 | $102.68 | 42,814,990 |
| 2021-06-18 | $94.20 | $100.65 | $93.53 | $99.49 | $99.38 | 41,702,100 |
| 2021-06-17 | $92.51 | $94.78 | $91.60 | $94.35 | $94.24 | 32,747,020 |
| 2021-06-16 | $96.12 | $96.14 | $90.40 | $92.48 | $92.38 | 45,990,250 |
| 2021-06-15 | $98.67 | $99.99 | $96.19 | $98.10 | $97.99 | 36,349,880 |
| 2021-06-14 | $97.87 | $97.87 | $97.87 | $97.87 | $97.76 | 0 |
| 2021-06-11 | $96.49 | $99.99 | $94.08 | $97.87 | $97.76 | 72,812,150 |
| 2021-06-10 | $87.20 | $96.56 | $87.20 | $95.01 | $94.90 | 76,537,830 |
| 2021-06-09 | $82.82 | $85.90 | $81.80 | $85.90 | $85.80 | 30,290,870 |
| 2021-06-08 | $82.70 | $85.58 | $82.05 | $83.35 | $83.26 | 32,393,270 |
| 2021-06-07 | $84.63 | $84.65 | $81.36 | $82.82 | $82.73 | 47,797,610 |
| 2021-06-04 | $86.50 | $86.91 | $83.98 | $85.80 | $85.70 | 54,448,920 |
| 2021-06-03 | $93.30 | $93.30 | $87.43 | $88.31 | $88.21 | 49,343,620 |
| 2021-06-02 | $97.99 | $98.81 | $93.28 | $93.58 | $93.47 | 29,177,630 |
| 2021-06-01 | $96.30 | $96.90 | $93.22 | $96.05 | $95.94 | 32,366,910 |
| 2021-05-31 | $91.00 | $97.97 | $89.26 | $96.90 | $96.79 | 48,683,700 |
| 2021-05-28 | $89.81 | $95.00 | $88.86 | $90.58 | $90.48 | 52,701,990 |
| 2021-05-27 | $86.18 | $90.21 | $85.88 | $88.50 | $88.26 | 40,488,080 |
| 2021-05-26 | $90.00 | $90.30 | $86.84 | $87.06 | $86.83 | 33,446,400 |
| 2021-05-25 | $87.54 | $90.60 | $85.58 | $90.06 | $89.82 | 43,044,140 |
| 2021-05-24 | $88.88 | $89.88 | $85.56 | $88.35 | $88.11 | 39,062,320 |
| 2021-05-21 | $88.11 | $91.88 | $87.39 | $89.16 | $88.92 | 48,870,290 |
| 2021-05-20 | $89.60 | $91.33 | $85.28 | $85.96 | $85.73 | 39,243,680 |
| 2021-05-19 | $86.71 | $90.00 | $82.51 | $89.60 | $89.36 | 38,163,350 |
| 2021-05-18 | $84.80 | $88.20 | $84.75 | $86.76 | $86.53 | 25,717,590 |
| 2021-05-17 | $81.65 | $86.98 | $81.00 | $86.61 | $86.38 | 43,710,960 |
| 2021-05-14 | $80.35 | $82.75 | $76.70 | $81.70 | $81.48 | 37,533,150 |
| 2021-05-13 | $79.98 | $81.18 | $78.57 | $79.93 | $79.72 | 22,242,890 |
| 2021-05-12 | $79.41 | $83.21 | $79.41 | $82.00 | $81.78 | 25,274,450 |
| 2021-05-11 | $81.00 | $81.00 | $76.68 | $79.42 | $79.21 | 38,539,420 |
| 2021-05-10 | $80.78 | $84.38 | $80.28 | $82.45 | $82.23 | 31,291,630 |
| 2021-05-07 | $85.80 | $87.67 | $81.88 | $82.43 | $82.21 | 40,138,340 |
| 2021-05-06 | $89.91 | $91.60 | $84.26 | $85.80 | $85.57 | 60,541,860 |
| 2021-05-05 | $89.90 | $89.90 | $89.90 | $89.90 | $89.66 | 0 |
| 2021-05-04 | $89.90 | $89.90 | $89.90 | $89.90 | $89.66 | 0 |
| 2021-04-30 | $82.39 | $91.50 | $82.39 | $89.90 | $89.66 | 59,869,200 |
| 2021-04-29 | $84.99 | $84.99 | $80.39 | $82.28 | $82.06 | 50,437,000 |
| 2021-04-28 | $84.00 | $86.00 | $82.09 | $84.40 | $84.17 | 41,304,740 |
| 2021-04-27 | $81.10 | $85.20 | $81.00 | $83.38 | $83.16 | 40,983,760 |
| 2021-04-26 | $78.68 | $86.15 | $77.20 | $81.03 | $80.81 | 64,811,440 |
| 2021-04-23 | $73.33 | $80.80 | $73.30 | $78.94 | $78.73 | 58,952,430 |
| 2021-04-22 | $75.60 | $76.00 | $71.03 | $74.10 | $73.90 | 51,347,010 |
| 2021-04-21 | $72.08 | $73.99 | $70.80 | $72.29 | $72.10 | 37,420,150 |
| 2021-04-20 | $68.00 | $74.50 | $67.81 | $72.77 | $72.58 | 64,448,780 |
| 2021-04-19 | $64.10 | $69.30 | $64.02 | $69.10 | $68.92 | 51,453,420 |
| 2021-04-16 | $69.00 | $69.15 | $64.00 | $66.06 | $65.88 | 44,437,750 |
| 2021-04-15 | $67.33 | $69.49 | $66.69 | $69.00 | $68.82 | 29,631,550 |
| 2021-04-14 | $67.56 | $70.20 | $67.00 | $67.71 | $67.53 | 37,891,360 |
| 2021-04-13 | $65.04 | $67.50 | $64.78 | $66.90 | $66.72 | 40,036,500 |
| 2021-04-12 | $67.74 | $68.49 | $63.82 | $64.33 | $64.16 | 38,923,920 |
| 2021-04-09 | $69.53 | $70.38 | $66.77 | $68.36 | $68.18 | 38,191,150 |
| 2021-04-08 | $69.38 | $70.78 | $68.54 | $70.33 | $70.14 | 32,690,110 |
| 2021-04-07 | $74.55 | $74.55 | $69.20 | $70.42 | $70.23 | 55,091,380 |
| 2021-04-06 | $73.77 | $78.92 | $72.62 | $74.56 | $74.36 | 57,204,180 |
| 2021-04-05 | $73.35 | $73.35 | $73.35 | $73.35 | $73.15 | 0 |
| 2021-04-02 | $71.60 | $74.20 | $70.78 | $73.35 | $73.15 | 40,619,340 |
| 2021-04-01 | $72.60 | $74.85 | $70.23 | $72.45 | $72.26 | 56,617,640 |
| 2021-03-31 | $71.61 | $73.79 | $70.73 | $71.78 | $71.59 | 58,650,800 |
| 2021-03-30 | $65.00 | $73.34 | $64.53 | $72.15 | $71.96 | 98,606,380 |
| 2021-03-29 | $65.52 | $66.88 | $62.66 | $65.20 | $65.03 | 55,491,470 |
| 2021-03-26 | $63.94 | $67.50 | $63.30 | $66.31 | $66.13 | 78,539,960 |
| 2021-03-25 | $61.50 | $64.12 | $60.90 | $62.77 | $62.60 | 48,880,640 |
| 2021-03-24 | $65.80 | $66.50 | $62.81 | $63.33 | $63.16 | 44,718,950 |
| 2021-03-23 | $67.31 | $67.44 | $63.77 | $66.06 | $65.88 | 54,775,590 |
| 2021-03-22 | $66.28 | $68.43 | $66.06 | $66.83 | $66.65 | 49,904,900 |
| 2021-03-19 | $68.95 | $69.28 | $65.11 | $65.69 | $65.51 | 82,234,600 |
| 2021-03-18 | $70.90 | $72.55 | $68.83 | $72.09 | $71.90 | 58,789,030 |
| 2021-03-17 | $69.10 | $70.89 | $66.52 | $70.80 | $70.61 | 57,357,160 |
| 2021-03-16 | $70.80 | $71.71 | $67.88 | $70.51 | $70.32 | 47,600,930 |
| 2021-03-15 | $76.01 | $76.83 | $69.01 | $71.26 | $71.07 | 76,188,770 |
| 2021-03-12 | $75.20 | $80.57 | $73.50 | $78.66 | $78.45 | 82,852,470 |
| 2021-03-11 | $69.46 | $74.88 | $68.90 | $73.45 | $73.25 | 71,642,370 |
| 2021-03-10 | $70.87 | $71.47 | $68.28 | $69.08 | $68.90 | 59,635,180 |
| 2021-03-09 | $72.01 | $73.49 | $67.79 | $68.12 | $67.94 | 78,784,370 |
| 2021-03-08 | $76.49 | $77.00 | $69.63 | $70.35 | $70.16 | 87,525,000 |
| 2021-03-05 | $71.60 | $79.09 | $71.58 | $76.93 | $76.72 | 91,874,680 |
| 2021-03-04 | $83.35 | $83.35 | $71.79 | $72.49 | $72.30 | 113,752,380 |
| 2021-03-03 | $83.99 | $86.38 | $82.51 | $85.60 | $85.37 | 46,221,860 |
| 2021-03-02 | $89.70 | $91.01 | $84.01 | $85.00 | $84.77 | 58,820,800 |
| 2021-03-01 | $88.80 | $91.60 | $86.65 | $89.23 | $88.99 | 58,278,030 |
| 2021-02-26 | $82.97 | $86.50 | $80.68 | $86.48 | $86.25 | 57,414,980 |
| 2021-02-25 | $90.50 | $90.90 | $86.89 | $87.32 | $87.09 | 45,588,770 |
| 2021-02-24 | $92.80 | $93.30 | $85.00 | $88.50 | $88.26 | 73,242,360 |
| 2021-02-23 | $90.01 | $95.55 | $89.03 | $90.75 | $90.51 | 68,024,250 |
| 2021-02-22 | $108.88 | $109.59 | $91.28 | $92.35 | $92.10 | 108,512,800 |
| 2021-02-19 | $112.70 | $114.22 | $106.68 | $112.18 | $111.88 | 50,450,030 |
| 2021-02-18 | $120.00 | $121.36 | $111.00 | $115.48 | $115.17 | 58,819,040 |
| 2021-02-17 | $119.09 | $119.09 | $119.09 | $119.09 | $118.77 | 0 |
| 2021-02-16 | $119.09 | $119.09 | $119.09 | $119.09 | $118.77 | 0 |
| 2021-02-15 | $119.09 | $119.09 | $119.09 | $119.09 | $118.77 | 0 |
| 2021-02-12 | $119.09 | $119.09 | $119.09 | $119.09 | $118.77 | 0 |
| 2021-02-11 | $119.09 | $119.09 | $119.09 | $119.09 | $118.77 | 0 |
| 2021-02-10 | $115.20 | $122.18 | $112.90 | $119.09 | $118.77 | 64,514,820 |
| 2021-02-09 | $113.06 | $115.62 | $108.51 | $112.53 | $112.23 | 54,802,810 |
| 2021-02-08 | $114.40 | $115.70 | $104.56 | $112.96 | $112.66 | 58,266,720 |
| 2021-02-05 | $108.01 | $117.33 | $108.00 | $115.20 | $114.89 | 62,679,340 |
| 2021-02-04 | $105.20 | $111.00 | $105.09 | $109.50 | $109.21 | 60,122,110 |
| 2021-02-03 | $101.99 | $109.68 | $101.99 | $104.02 | $103.74 | 70,843,040 |
| 2021-02-02 | $98.20 | $101.16 | $95.66 | $98.40 | $98.14 | 50,616,270 |
| 2021-02-01 | $104.00 | $106.60 | $94.50 | $96.88 | $96.62 | 74,388,390 |
| 2021-01-29 | $101.31 | $106.36 | $96.10 | $104.80 | $104.52 | 69,117,130 |
| 2021-01-28 | $99.01 | $103.40 | $99.00 | $99.59 | $99.32 | 47,817,010 |
| 2021-01-27 | $97.89 | $104.50 | $92.51 | $104.50 | $104.22 | 72,114,930 |
| 2021-01-26 | $99.00 | $100.28 | $94.37 | $95.58 | $95.32 | 86,710,590 |
| 2021-01-25 | $99.00 | $113.62 | $97.81 | $102.50 | $102.23 | 81,047,210 |
| 2021-01-22 | $93.00 | $100.00 | $92.89 | $98.80 | $98.54 | 54,341,900 |
| 2021-01-21 | $94.00 | $94.01 | $90.20 | $93.40 | $93.15 | 53,238,580 |
| 2021-01-20 | $84.98 | $92.55 | $84.41 | $92.20 | $91.95 | 56,473,350 |
| 2021-01-19 | $86.65 | $88.60 | $82.38 | $83.90 | $83.68 | 39,654,700 |
| 2021-01-18 | $82.40 | $87.63 | $79.51 | $86.10 | $85.87 | 42,287,130 |
| 2021-01-15 | $85.44 | $86.66 | $79.93 | $84.13 | $83.91 | 58,721,520 |
| 2021-01-14 | $88.00 | $92.56 | $83.80 | $88.80 | $88.56 | 54,327,590 |
| 2021-01-13 | $86.50 | $92.80 | $85.97 | $88.20 | $87.96 | 49,830,710 |
| 2021-01-12 | $81.00 | $89.00 | $79.77 | $86.91 | $86.68 | 53,012,050 |
| 2021-01-11 | $84.50 | $84.50 | $77.80 | $81.02 | $80.80 | 52,810,080 |
| 2021-01-08 | $89.00 | $90.12 | $83.03 | $85.23 | $85.00 | 68,019,510 |
| 2021-01-07 | $82.30 | $90.39 | $82.16 | $89.00 | $88.76 | 58,687,010 |
| 2021-01-06 | $77.02 | $81.48 | $75.47 | $80.16 | $79.95 | 44,666,520 |
| 2021-01-05 | $76.40 | $80.59 | $75.64 | $76.82 | $76.61 | 51,136,320 |
| 2021-01-04 | $72.68 | $81.77 | $69.00 | $78.19 | $77.98 | 67,302,510 |
| 2021-01-01 | $72.28 | $72.28 | $72.28 | $72.28 | $72.09 | 0 |
| 2020-12-31 | $69.98 | $72.75 | $69.87 | $72.28 | $72.09 | 47,740,290 |
| 2020-12-30 | $67.14 | $69.84 | $67.14 | $67.97 | $67.79 | 46,551,570 |
| 2020-12-29 | $72.30 | $72.61 | $64.12 | $66.30 | $66.12 | 74,391,530 |
| 2020-12-28 | $74.77 | $74.80 | $70.62 | $73.96 | $73.76 | 60,784,070 |
| 2020-12-25 | $71.00 | $76.58 | $69.50 | $74.70 | $74.50 | 50,438,240 |
| 2020-12-24 | $69.51 | $73.25 | $67.12 | $70.40 | $70.21 | 43,648,240 |
| 2020-12-23 | $65.24 | $73.37 | $65.24 | $69.92 | $69.73 | 62,741,520 |
| 2020-12-22 | $65.00 | $67.29 | $62.35 | $62.90 | $62.73 | 51,091,090 |
| 2020-12-21 | $62.80 | $66.68 | $61.80 | $65.90 | $65.72 | 52,936,370 |
| 2020-12-18 | $61.31 | $63.65 | $60.12 | $61.38 | $61.22 | 41,116,470 |
| 2020-12-17 | $62.09 | $62.45 | $59.66 | $62.00 | $61.83 | 43,226,230 |
| 2020-12-16 | $62.60 | $63.78 | $60.65 | $62.99 | $62.82 | 41,421,330 |
| 2020-12-15 | $57.70 | $62.60 | $57.49 | $61.99 | $61.82 | 58,398,540 |
| 2020-12-14 | $55.80 | $59.00 | $54.78 | $57.14 | $56.99 | 48,172,790 |
| 2020-12-11 | $56.38 | $57.24 | $53.51 | $54.10 | $53.96 | 44,252,600 |
| 2020-12-10 | $51.80 | $57.24 | $50.50 | $56.38 | $56.23 | 56,876,790 |
| 2020-12-09 | $52.84 | $54.80 | $50.58 | $50.87 | $50.73 | 39,279,480 |
| 2020-12-08 | $49.20 | $53.26 | $48.90 | $51.88 | $51.74 | 44,706,690 |
| 2020-12-07 | $47.50 | $50.54 | $46.55 | $48.80 | $48.67 | 37,806,590 |
| 2020-12-04 | $47.49 | $48.30 | $46.10 | $47.00 | $46.87 | 26,267,960 |
| 2020-12-03 | $47.10 | $48.13 | $46.21 | $47.75 | $47.62 | 24,058,950 |
| 2020-12-02 | $48.30 | $49.28 | $46.70 | $47.33 | $47.20 | 30,506,070 |
| 2020-12-01 | $47.30 | $50.45 | $46.66 | $48.89 | $48.76 | 38,926,390 |
| 2020-11-30 | $47.30 | $48.06 | $45.33 | $48.06 | $47.93 | 33,775,430 |
| 2020-11-27 | $48.20 | $48.20 | $46.34 | $46.92 | $46.79 | 23,898,550 |
| 2020-11-26 | $48.00 | $48.49 | $46.20 | $47.99 | $47.86 | 29,386,870 |
| 2020-11-25 | $51.00 | $51.27 | $48.03 | $48.36 | $48.23 | 39,636,540 |
| 2020-11-24 | $50.10 | $52.26 | $49.33 | $51.26 | $51.12 | 44,810,850 |
| 2020-11-23 | $45.71 | $52.44 | $45.11 | $50.90 | $50.76 | 69,185,260 |
| 2020-11-20 | $44.67 | $46.60 | $43.80 | $45.67 | $45.55 | 40,595,100 |
| 2020-11-19 | $43.90 | $45.35 | $42.92 | $43.92 | $43.80 | 37,302,570 |
| 2020-11-18 | $44.48 | $46.24 | $41.80 | $44.10 | $43.98 | 49,220,610 |
| 2020-11-17 | $45.45 | $46.50 | $43.50 | $44.99 | $44.87 | 35,596,200 |
| 2020-11-16 | $46.55 | $47.22 | $43.78 | $45.85 | $45.73 | 43,722,960 |
| 2020-11-13 | $47.58 | $47.70 | $44.33 | $46.36 | $46.24 | 56,788,610 |
| 2020-11-12 | $45.27 | $47.77 | $44.33 | $47.77 | $47.64 | 62,685,240 |
| 2020-11-11 | $46.04 | $46.46 | $43.52 | $43.52 | $43.40 | 54,357,370 |
| 2020-11-10 | $43.66 | $49.30 | $43.02 | $47.20 | $47.07 | 79,199,040 |
| 2020-11-09 | $43.81 | $46.00 | $42.81 | $44.30 | $44.18 | 64,944,080 |
| 2020-11-06 | $46.30 | $46.34 | $42.57 | $43.40 | $43.28 | 56,882,790 |
| 2020-11-05 | $45.70 | $46.50 | $43.80 | $45.50 | $45.38 | 67,114,770 |
| 2020-11-04 | $45.52 | $47.40 | $41.40 | $44.30 | $44.18 | 80,432,670 |
| 2020-11-03 | $46.03 | $46.48 | $43.51 | $45.78 | $45.66 | 72,059,170 |
| 2020-11-02 | $38.88 | $46.50 | $38.51 | $45.33 | $45.21 | 103,952,000 |
| 2020-10-30 | $38.82 | $38.83 | $36.02 | $38.83 | $38.73 | 102,160,850 |
| 2020-10-29 | $31.00 | $33.58 | $30.90 | $32.36 | $32.27 | 48,485,170 |
| 2020-10-28 | $30.50 | $32.18 | $30.21 | $31.53 | $31.45 | 50,398,310 |
| 2020-10-27 | $29.95 | $30.56 | $29.38 | $30.52 | $30.44 | 38,785,680 |
| 2020-10-26 | $28.01 | $30.50 | $27.21 | $30.02 | $29.94 | 49,450,300 |
| 2020-10-23 | $29.19 | $29.75 | $27.50 | $27.97 | $27.90 | 30,712,570 |
| 2020-10-22 | $28.41 | $29.30 | $27.81 | $28.80 | $28.72 | 32,047,530 |
| 2020-10-21 | $30.39 | $30.94 | $28.69 | $29.28 | $29.20 | 38,085,190 |
| 2020-10-20 | $29.24 | $30.44 | $28.68 | $29.95 | $29.87 | 42,885,060 |
| 2020-10-19 | $30.68 | $30.74 | $28.68 | $28.80 | $28.72 | 51,292,560 |
| 2020-10-16 | $30.40 | $31.26 | $29.70 | $30.42 | $30.34 | 45,459,950 |
| 2020-10-15 | $31.25 | $31.84 | $29.88 | $30.42 | $30.34 | 58,366,760 |
| 2020-10-14 | $31.46 | $33.30 | $31.46 | $31.60 | $31.52 | 82,813,050 |
| 2020-10-13 | $31.84 | $32.12 | $30.38 | $31.40 | $31.32 | 61,874,980 |
| 2020-10-12 | $32.40 | $33.33 | $31.45 | $32.22 | $32.13 | 84,306,710 |
| 2020-10-09 | $31.48 | $32.69 | $30.80 | $31.96 | $31.87 | 76,933,180 |
| 2020-10-08 | $27.49 | $27.49 | $27.49 | $27.49 | $27.42 | 0 |
| 2020-10-07 | $27.49 | $27.49 | $27.49 | $27.49 | $27.42 | 0 |
| 2020-10-06 | $27.49 | $27.49 | $27.49 | $27.49 | $27.42 | 0 |
| 2020-10-05 | $27.49 | $27.49 | $27.49 | $27.49 | $27.42 | 0 |
| 2020-10-02 | $27.49 | $27.49 | $27.49 | $27.49 | $27.42 | 0 |
| 2020-10-01 | $27.49 | $27.49 | $27.49 | $27.49 | $27.42 | 0 |
| 2020-09-30 | $27.14 | $28.81 | $26.81 | $27.49 | $27.42 | 56,707,770 |
| 2020-09-29 | $28.23 | $28.50 | $26.66 | $26.85 | $26.78 | 56,800,280 |
| 2020-09-28 | $27.50 | $29.36 | $27.23 | $27.74 | $27.67 | 59,742,520 |
| 2020-09-25 | $27.10 | $28.10 | $26.34 | $26.85 | $26.78 | 50,275,020 |
| 2020-09-24 | $28.83 | $30.50 | $26.03 | $26.88 | $26.81 | 93,018,840 |
| 2020-09-23 | $26.39 | $31.27 | $26.39 | $29.83 | $29.75 | 84,755,480 |
| 2020-09-22 | $26.49 | $26.96 | $26.05 | $26.12 | $26.05 | 39,303,240 |
| 2020-09-21 | $28.50 | $28.68 | $26.43 | $26.57 | $26.50 | 68,452,510 |
| 2020-09-18 | $28.60 | $28.60 | $27.11 | $28.01 | $27.94 | 67,228,720 |
| 2020-09-17 | $26.55 | $29.36 | $26.02 | $28.35 | $28.27 | 90,830,040 |
| 2020-09-16 | $24.43 | $28.40 | $24.43 | $26.29 | $26.22 | 81,738,240 |
| 2020-09-15 | $24.51 | $25.60 | $24.00 | $24.60 | $24.53 | 61,681,930 |
| 2020-09-14 | $26.82 | $28.50 | $23.80 | $24.52 | $24.45 | 95,519,840 |
| 2020-09-11 | $20.35 | $24.42 | $20.19 | $24.42 | $24.35 | 41,732,970 |
| 2020-09-10 | $20.66 | $21.17 | $20.26 | $20.35 | $20.30 | 15,381,070 |
| 2020-09-09 | $21.35 | $21.45 | $19.83 | $20.38 | $20.33 | 23,559,970 |
| 2020-09-08 | $21.78 | $21.84 | $21.23 | $21.53 | $21.47 | 12,589,900 |
| 2020-09-07 | $22.00 | $22.60 | $21.48 | $21.54 | $21.48 | 18,527,990 |
| 2020-09-04 | $21.31 | $21.95 | $21.18 | $21.89 | $21.83 | 13,219,420 |
| 2020-09-03 | $22.20 | $22.28 | $21.75 | $21.90 | $21.84 | 12,216,200 |
| 2020-09-02 | $22.35 | $22.95 | $21.57 | $22.26 | $22.20 | 21,821,110 |
| 2020-09-01 | $21.80 | $22.20 | $21.46 | $22.16 | $22.10 | 16,352,790 |
| 2020-08-31 | $22.04 | $22.40 | $21.46 | $21.93 | $21.87 | 23,446,970 |
| 2020-08-28 | $21.01 | $21.86 | $20.78 | $21.75 | $21.69 | 23,240,930 |
| 2020-08-27 | $20.50 | $21.10 | $20.02 | $20.95 | $20.89 | 20,623,060 |
| 2020-08-26 | $20.72 | $20.95 | $19.90 | $20.10 | $20.05 | 20,881,130 |
| 2020-08-25 | $20.60 | $21.35 | $20.41 | $20.69 | $20.63 | 21,365,970 |
| 2020-08-24 | $19.59 | $21.03 | $19.22 | $20.78 | $20.72 | 31,880,150 |
| 2020-08-21 | $19.33 | $19.95 | $19.33 | $19.50 | $19.45 | 16,213,050 |
| 2020-08-20 | $19.86 | $20.02 | $19.16 | $19.30 | $19.25 | 23,234,250 |
| 2020-08-19 | $21.32 | $21.32 | $19.87 | $19.91 | $19.86 | 25,787,190 |
| 2020-08-18 | $21.05 | $21.30 | $20.87 | $21.00 | $20.94 | 16,181,430 |
| 2020-08-17 | $21.11 | $21.24 | $20.66 | $21.05 | $20.99 | 16,491,120 |
| 2020-08-14 | $20.95 | $21.20 | $20.21 | $20.93 | $20.87 | 27,821,930 |
| 2020-08-13 | $21.20 | $21.81 | $20.79 | $20.85 | $20.79 | 32,585,200 |
| 2020-08-12 | $22.85 | $23.14 | $20.79 | $20.81 | $20.75 | 60,113,010 |
| 2020-08-11 | $22.65 | $23.57 | $22.65 | $23.10 | $23.04 | 49,572,850 |
| 2020-08-10 | $20.07 | $21.84 | $20.00 | $21.84 | $21.78 | 32,324,980 |
| 2020-08-07 | $19.90 | $20.22 | $19.32 | $19.85 | $19.80 | 22,405,500 |
| 2020-08-06 | $20.05 | $20.30 | $19.50 | $19.86 | $19.81 | 20,147,640 |
| 2020-08-05 | $19.90 | $20.47 | $19.70 | $20.16 | $20.11 | 36,498,890 |
| 2020-08-04 | $20.53 | $20.57 | $19.69 | $19.88 | $19.83 | 44,835,930 |
| 2020-08-03 | $21.29 | $21.39 | $20.14 | $20.45 | $20.40 | 40,604,570 |
| 2020-07-31 | $20.88 | $21.92 | $20.65 | $21.00 | $20.94 | 26,910,660 |
| 2020-07-30 | $20.29 | $21.00 | $20.00 | $20.80 | $20.74 | 30,746,800 |
| 2020-07-29 | $19.64 | $20.25 | $19.46 | $20.20 | $20.15 | 22,817,580 |
| 2020-07-28 | $20.51 | $20.65 | $19.30 | $19.75 | $19.70 | 31,718,710 |
| 2020-07-27 | $19.71 | $21.08 | $19.71 | $20.30 | $20.25 | 30,603,930 |
| 2020-07-24 | $19.62 | $20.13 | $19.20 | $19.46 | $19.41 | 30,483,210 |
| 2020-07-23 | $18.99 | $20.36 | $18.86 | $20.06 | $20.01 | 30,847,400 |
| 2020-07-22 | $18.97 | $19.60 | $18.79 | $19.02 | $18.97 | 25,134,260 |
| 2020-07-21 | $19.59 | $20.47 | $18.86 | $19.27 | $19.22 | 47,656,580 |
| 2020-07-20 | $18.50 | $18.94 | $18.02 | $18.62 | $18.57 | 28,828,280 |
| 2020-07-17 | $17.36 | $19.00 | $17.36 | $18.11 | $18.06 | 51,384,180 |
| 2020-07-16 | $18.59 | $18.98 | $17.25 | $17.33 | $17.28 | 34,445,360 |
| 2020-07-15 | $18.12 | $19.20 | $17.80 | $18.49 | $18.44 | 38,205,370 |
| 2020-07-14 | $18.23 | $18.36 | $17.61 | $18.14 | $18.09 | 31,468,410 |
| 2020-07-13 | $17.60 | $18.46 | $17.55 | $18.25 | $18.20 | 30,014,670 |
| 2020-07-10 | $17.30 | $18.37 | $16.71 | $17.86 | $17.81 | 56,761,940 |
| 2020-07-09 | $16.19 | $17.68 | $16.13 | $17.60 | $17.48 | 50,256,930 |
| 2020-07-08 | $15.93 | $16.29 | $15.62 | $16.13 | $16.02 | 34,753,790 |
| 2020-07-07 | $15.16 | $16.23 | $15.16 | $15.94 | $15.84 | 49,599,340 |
| 2020-07-06 | $15.22 | $15.46 | $14.74 | $15.18 | $15.08 | 62,817,800 |
| 2020-07-03 | $15.22 | $15.41 | $15.05 | $15.31 | $15.21 | 30,151,020 |
| 2020-07-02 | $14.91 | $15.36 | $14.71 | $15.28 | $15.18 | 55,811,030 |
| 2020-07-01 | $14.59 | $14.99 | $14.21 | $14.90 | $14.80 | 37,860,680 |
| 2020-06-30 | $14.25 | $14.64 | $14.10 | $14.39 | $14.30 | 36,205,110 |
| 2020-06-29 | $13.50 | $14.72 | $13.49 | $14.20 | $14.11 | 67,845,230 |
| 2020-06-26 | $13.58 | $13.58 | $13.58 | $13.58 | $13.49 | 0 |
| 2020-06-25 | $13.58 | $13.58 | $13.58 | $13.58 | $13.49 | 0 |
| 2020-06-24 | $12.89 | $13.62 | $12.74 | $13.58 | $13.49 | 60,426,500 |
| 2020-06-23 | $12.71 | $12.92 | $12.40 | $12.71 | $12.63 | 30,046,910 |
| 2020-06-22 | $12.67 | $12.86 | $12.56 | $12.71 | $12.63 | 27,968,110 |
| 2020-06-19 | $12.43 | $12.72 | $12.36 | $12.65 | $12.57 | 23,080,200 |
| 2020-06-18 | $12.55 | $12.60 | $12.29 | $12.42 | $12.34 | 19,616,320 |
| 2020-06-17 | $12.68 | $12.78 | $12.42 | $12.52 | $12.44 | 19,496,000 |
| 2020-06-16 | $12.70 | $12.84 | $12.52 | $12.69 | $12.61 | 29,046,090 |
| 2020-06-15 | $11.91 | $12.99 | $11.90 | $12.51 | $12.43 | 48,320,480 |
| 2020-06-12 | $11.51 | $11.99 | $11.51 | $11.85 | $11.77 | 19,232,850 |
| 2020-06-11 | $11.82 | $12.11 | $11.72 | $11.87 | $11.79 | 23,607,770 |
| 2020-06-10 | $11.90 | $11.93 | $11.66 | $11.81 | $11.73 | 15,624,420 |
| 2020-06-09 | $12.00 | $12.14 | $11.87 | $11.91 | $11.83 | 22,419,330 |
| 2020-06-08 | $11.72 | $12.19 | $11.71 | $12.00 | $11.92 | 31,721,590 |
| 2020-06-05 | $11.74 | $11.76 | $11.50 | $11.61 | $11.53 | 15,320,610 |
| 2020-06-04 | $11.87 | $11.96 | $11.62 | $11.67 | $11.59 | 22,188,230 |
| 2020-06-03 | $11.68 | $12.06 | $11.60 | $11.82 | $11.74 | 39,327,430 |
| 2020-06-02 | $11.69 | $11.84 | $11.50 | $11.61 | $11.53 | 28,982,510 |
| 2020-06-01 | $11.32 | $11.77 | $11.32 | $11.61 | $11.53 | 33,348,270 |
| 2020-05-29 | $10.98 | $11.30 | $10.94 | $11.25 | $11.18 | 37,922,340 |
| 2020-05-28 | $10.88 | $11.06 | $10.74 | $11.04 | $10.97 | 25,805,490 |
| 2020-05-27 | $10.95 | $11.19 | $10.79 | $10.85 | $10.78 | 25,408,640 |
| 2020-05-26 | $10.77 | $11.05 | $10.75 | $10.93 | $10.86 | 20,985,150 |
| 2020-05-25 | $10.65 | $10.82 | $10.50 | $10.77 | $10.70 | 20,096,260 |
| 2020-05-22 | $10.77 | $10.82 | $10.53 | $10.60 | $10.53 | 22,767,050 |
| 2020-05-21 | $11.37 | $11.46 | $10.61 | $10.70 | $10.63 | 32,775,860 |
| 2020-05-20 | $11.50 | $11.65 | $11.19 | $11.25 | $11.18 | 32,733,750 |
| 2020-05-19 | $11.18 | $11.58 | $11.13 | $11.49 | $11.41 | 49,026,740 |
| 2020-05-18 | $10.60 | $11.07 | $10.39 | $10.83 | $10.76 | 37,361,900 |
| 2020-05-15 | $10.76 | $10.86 | $10.48 | $10.52 | $10.45 | 29,441,210 |
| 2020-05-14 | $10.89 | $10.99 | $10.66 | $10.67 | $10.60 | 25,495,450 |
| 2020-05-13 | $10.98 | $11.09 | $10.92 | $10.93 | $10.86 | 16,143,410 |
| 2020-05-12 | $11.03 | $11.07 | $10.82 | $11.02 | $10.95 | 18,465,040 |
| 2020-05-11 | $11.11 | $11.18 | $10.86 | $10.96 | $10.89 | 25,791,690 |
| 2020-05-08 | $11.10 | $11.18 | $10.92 | $11.03 | $10.96 | 23,510,010 |
| 2020-05-07 | $10.95 | $11.18 | $10.83 | $11.05 | $10.98 | 31,107,230 |
| 2020-05-06 | $10.80 | $11.05 | $10.71 | $10.95 | $10.88 | 31,066,000 |
| 2020-05-05 | $10.90 | $10.90 | $10.90 | $10.90 | $10.83 | 0 |
| 2020-05-04 | $10.90 | $10.90 | $10.90 | $10.90 | $10.83 | 0 |
| 2020-05-01 | $10.90 | $10.90 | $10.90 | $10.90 | $10.83 | 0 |
| 2020-04-30 | $10.60 | $11.16 | $10.56 | $10.90 | $10.83 | 50,529,650 |
| 2020-04-29 | $9.94 | $10.70 | $9.92 | $10.70 | $10.63 | 58,794,040 |
| 2020-04-28 | $9.80 | $10.03 | $9.39 | $9.98 | $9.91 | 34,881,070 |
| 2020-04-27 | $9.61 | $9.84 | $9.61 | $9.68 | $9.62 | 19,272,480 |
| 2020-04-24 | $9.61 | $9.78 | $9.45 | $9.57 | $9.51 | 17,337,910 |
| 2020-04-23 | $9.87 | $9.93 | $9.69 | $9.69 | $9.63 | 16,953,450 |
| 2020-04-22 | $9.61 | $9.94 | $9.59 | $9.91 | $9.84 | 20,709,850 |
| 2020-04-21 | $9.87 | $9.88 | $9.60 | $9.70 | $9.64 | 21,447,520 |
| 2020-04-20 | $10.00 | $10.07 | $9.78 | $9.90 | $9.83 | 27,430,920 |
| 2020-04-17 | $10.09 | $10.30 | $9.96 | $10.01 | $9.94 | 34,526,670 |
| 2020-04-16 | $9.79 | $10.02 | $9.74 | $9.95 | $9.88 | 19,252,900 |
| 2020-04-15 | $9.79 | $10.05 | $9.77 | $9.86 | $9.80 | 19,955,830 |
| 2020-04-14 | $9.60 | $9.82 | $9.55 | $9.78 | $9.72 | 16,677,310 |
| 2020-04-13 | $9.73 | $9.73 | $9.47 | $9.50 | $9.44 | 19,431,190 |
| 2020-04-10 | $10.00 | $10.03 | $9.75 | $9.79 | $9.73 | 15,957,590 |
| 2020-04-09 | $10.06 | $10.16 | $10.00 | $10.04 | $9.97 | 13,993,830 |
| 2020-04-08 | $9.94 | $10.07 | $9.91 | $10.02 | $9.95 | 16,161,690 |
| 2020-04-07 | $10.07 | $10.12 | $9.93 | $10.02 | $9.95 | 21,547,300 |
| 2020-04-06 | $9.81 | $9.81 | $9.81 | $9.81 | $9.75 | 0 |
| 2020-04-03 | $10.00 | $10.03 | $9.74 | $9.81 | $9.75 | 17,989,240 |
| 2020-04-02 | $9.58 | $10.07 | $9.55 | $10.05 | $9.98 | 24,203,180 |
| 2020-04-01 | $9.53 | $9.90 | $9.47 | $9.61 | $9.55 | 23,071,290 |
| 2020-03-31 | $9.85 | $9.88 | $9.49 | $9.51 | $9.45 | 19,849,470 |
| 2020-03-30 | $9.82 | $9.88 | $9.48 | $9.69 | $9.63 | 22,796,840 |
| 2020-03-27 | $10.16 | $10.26 | $9.97 | $10.05 | $9.98 | 20,884,530 |
| 2020-03-26 | $10.09 | $10.16 | $9.95 | $9.99 | $9.92 | 19,311,760 |
| 2020-03-25 | $10.19 | $10.41 | $10.05 | $10.18 | $10.11 | 30,993,080 |
| 2020-03-24 | $9.90 | $9.95 | $9.49 | $9.84 | $9.78 | 24,574,880 |
| 2020-03-23 | $9.93 | $10.04 | $9.58 | $9.68 | $9.62 | 32,582,480 |
| 2020-03-20 | $10.52 | $10.53 | $10.12 | $10.38 | $10.31 | 25,652,620 |
| 2020-03-19 | $10.20 | $10.41 | $9.94 | $10.39 | $10.32 | 34,165,780 |
| 2020-03-18 | $10.62 | $10.76 | $10.20 | $10.20 | $10.13 | 38,210,730 |
| 2020-03-17 | $10.86 | $10.99 | $10.20 | $10.47 | $10.40 | 39,369,380 |
| 2020-03-16 | $12.10 | $12.10 | $10.74 | $10.74 | $10.67 | 70,625,120 |
| 2020-03-13 | $11.25 | $12.15 | $11.15 | $11.93 | $11.85 | 50,700,560 |
| 2020-03-12 | $11.50 | $12.05 | $11.40 | $11.84 | $11.76 | 42,758,630 |
| 2020-03-11 | $11.79 | $12.46 | $11.74 | $11.80 | $11.72 | 62,166,670 |
| 2020-03-10 | $11.23 | $11.79 | $11.04 | $11.73 | $11.65 | 54,317,850 |
| 2020-03-09 | $11.85 | $11.95 | $11.24 | $11.29 | $11.22 | 53,813,460 |
| 2020-03-06 | $12.26 | $12.44 | $12.14 | $12.22 | $12.14 | 31,421,770 |
| 2020-03-05 | $12.30 | $12.71 | $12.20 | $12.49 | $12.41 | 50,729,990 |
| 2020-03-04 | $12.04 | $12.27 | $11.82 | $12.11 | $12.03 | 34,576,780 |
| 2020-03-03 | $12.19 | $12.42 | $11.88 | $12.05 | $11.97 | 45,884,150 |
| 2020-03-02 | $11.69 | $12.08 | $11.61 | $11.88 | $11.80 | 46,493,170 |
| 2020-02-28 | $12.03 | $12.25 | $11.41 | $11.42 | $11.35 | 61,368,680 |
| 2020-02-27 | $12.66 | $12.81 | $12.38 | $12.53 | $12.45 | 38,590,440 |
| 2020-02-26 | $13.02 | $13.25 | $12.48 | $12.53 | $12.45 | 75,824,640 |
| 2020-02-25 | $13.19 | $13.75 | $12.92 | $13.40 | $13.31 | 66,064,600 |
| 2020-02-24 | $13.58 | $13.85 | $13.36 | $13.51 | $13.42 | 66,924,060 |
| 2020-02-21 | $13.37 | $14.27 | $13.37 | $13.75 | $13.66 | 77,303,620 |
| 2020-02-20 | $13.30 | $13.86 | $13.10 | $13.40 | $13.31 | 75,650,970 |
| 2020-02-19 | $12.97 | $13.20 | $12.76 | $12.80 | $12.72 | 78,496,320 |
| 2020-02-18 | $11.95 | $12.95 | $11.95 | $12.75 | $12.67 | 90,235,500 |
| 2020-02-17 | $11.37 | $11.88 | $11.34 | $11.77 | $11.69 | 43,818,240 |
| 2020-02-14 | $11.43 | $11.70 | $11.19 | $11.29 | $11.22 | 47,343,030 |
| 2020-02-13 | $11.80 | $12.14 | $11.50 | $11.61 | $11.53 | 72,545,240 |
| 2020-02-12 | $11.25 | $11.73 | $11.13 | $11.62 | $11.54 | 80,474,850 |
| 2020-02-11 | $10.81 | $10.87 | $10.62 | $10.67 | $10.60 | 20,808,440 |
| 2020-02-10 | $10.59 | $10.90 | $10.54 | $10.86 | $10.79 | 25,589,620 |
| 2020-02-07 | $10.30 | $10.72 | $10.30 | $10.72 | $10.65 | 26,119,540 |
| 2020-02-06 | $10.11 | $10.55 | $10.02 | $10.42 | $10.35 | 29,804,280 |
| 2020-02-05 | $10.13 | $10.50 | $10.09 | $10.17 | $10.10 | 32,465,220 |
| 2020-02-04 | $9.40 | $10.26 | $9.40 | $10.19 | $10.12 | 46,829,750 |
| 2020-02-03 | $10.25 | $10.25 | $10.25 | $10.25 | $10.18 | 4,565,000 |
| 2020-01-31 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2020-01-30 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2020-01-29 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2020-01-28 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2020-01-27 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2020-01-24 | $11.39 | $11.39 | $11.39 | $11.39 | $11.32 | 0 |
| 2020-01-23 | $11.82 | $11.99 | $11.21 | $11.39 | $11.32 | 44,348,140 |
| 2020-01-22 | $11.20 | $12.18 | $11.03 | $11.92 | $11.84 | 48,503,120 |
| 2020-01-21 | $11.61 | $11.61 | $11.00 | $11.08 | $11.01 | 36,055,910 |
| 2020-01-20 | $11.37 | $11.62 | $11.21 | $11.59 | $11.51 | 23,392,400 |
| 2020-01-17 | $11.40 | $11.57 | $11.22 | $11.31 | $11.24 | 14,758,260 |
| 2020-01-16 | $11.46 | $11.64 | $11.31 | $11.40 | $11.33 | 17,821,290 |
| 2020-01-15 | $11.52 | $11.55 | $11.30 | $11.38 | $11.31 | 13,755,100 |
| 2020-01-14 | $11.58 | $11.78 | $11.48 | $11.53 | $11.45 | 21,149,570 |
| 2020-01-13 | $11.44 | $11.63 | $11.13 | $11.58 | $11.50 | 30,935,130 |
| 2020-01-10 | $11.60 | $11.67 | $11.25 | $11.30 | $11.23 | 32,968,390 |
| 2020-01-09 | $11.80 | $12.10 | $11.52 | $11.66 | $11.58 | 32,017,980 |
| 2020-01-08 | $11.71 | $11.86 | $11.51 | $11.61 | $11.53 | 32,873,300 |
| 2020-01-07 | $11.77 | $11.85 | $11.48 | $11.66 | $11.58 | 29,783,630 |
| 2020-01-06 | $11.08 | $11.73 | $11.02 | $11.65 | $11.57 | 45,341,190 |
| 2020-01-03 | $11.25 | $11.28 | $11.03 | $11.10 | $11.03 | 26,405,330 |
| 2020-01-02 | $10.65 | $11.44 | $10.62 | $11.17 | $11.10 | 41,324,200 |
| 2020-01-01 | $10.53 | $10.53 | $10.53 | $10.53 | $10.46 | 0 |
| 2019-12-31 | $10.65 | $10.71 | $10.46 | $10.53 | $10.46 | 16,142,780 |
| 2019-12-30 | $10.45 | $10.72 | $10.30 | $10.69 | $10.62 | 15,364,710 |
| 2019-12-27 | $10.74 | $10.78 | $10.47 | $10.48 | $10.41 | 19,531,530 |
| 2019-12-26 | $10.70 | $10.77 | $10.42 | $10.67 | $10.60 | 16,979,510 |
| 2019-12-25 | $10.54 | $10.85 | $10.50 | $10.72 | $10.65 | 15,939,730 |
| 2019-12-24 | $10.50 | $10.64 | $10.42 | $10.56 | $10.49 | 14,061,580 |
| 2019-12-23 | $10.88 | $11.08 | $10.42 | $10.45 | $10.38 | 23,925,560 |
| 2019-12-20 | $11.13 | $11.20 | $10.91 | $10.93 | $10.86 | 15,959,180 |
| 2019-12-19 | $11.29 | $11.29 | $11.11 | $11.14 | $11.07 | 16,665,810 |
| 2019-12-18 | $11.16 | $11.43 | $11.11 | $11.23 | $11.16 | 25,586,260 |
| 2019-12-17 | $11.25 | $11.46 | $11.12 | $11.19 | $11.12 | 28,026,470 |
| 2019-12-16 | $11.04 | $11.23 | $10.88 | $11.20 | $11.13 | 21,215,210 |
| 2019-12-13 | $10.98 | $11.00 | $10.76 | $11.00 | $10.93 | 18,992,240 |
| 2019-12-12 | $10.95 | $11.07 | $10.78 | $10.82 | $10.75 | 14,248,260 |
| 2019-12-11 | $11.18 | $11.25 | $10.89 | $10.90 | $10.83 | 13,285,740 |
| 2019-12-10 | $11.10 | $11.23 | $10.86 | $11.11 | $11.04 | 17,014,830 |
| 2019-12-09 | $11.22 | $11.25 | $11.04 | $11.12 | $11.05 | 13,691,260 |
| 2019-12-06 | $11.22 | $11.43 | $11.05 | $11.23 | $11.16 | 18,927,540 |
| 2019-12-05 | $11.13 | $11.27 | $11.03 | $11.17 | $11.10 | 18,759,210 |
| 2019-12-04 | $10.80 | $11.24 | $10.62 | $11.12 | $11.05 | 29,417,680 |
| 2019-12-03 | $10.65 | $10.93 | $10.61 | $10.80 | $10.73 | 22,302,600 |
| 2019-12-02 | $10.32 | $10.88 | $10.32 | $10.59 | $10.52 | 33,577,270 |
| 2019-11-29 | $10.02 | $10.31 | $10.02 | $10.22 | $10.15 | 11,886,240 |
| 2019-11-28 | $10.07 | $10.29 | $10.00 | $10.09 | $10.02 | 11,502,510 |
| 2019-11-27 | $10.22 | $10.33 | $10.08 | $10.10 | $10.03 | 13,757,380 |
| 2019-11-26 | $10.24 | $10.38 | $10.14 | $10.27 | $10.20 | 13,550,270 |
| 2019-11-25 | $10.09 | $10.38 | $10.04 | $10.24 | $10.17 | 18,463,260 |
| 2019-11-22 | $9.94 | $10.33 | $9.93 | $10.04 | $9.97 | 19,475,730 |
| 2019-11-21 | $9.74 | $10.02 | $9.66 | $9.98 | $9.91 | 15,993,150 |
| 2019-11-20 | $9.90 | $9.92 | $9.73 | $9.74 | $9.68 | 9,884,050 |
| 2019-11-19 | $9.60 | $10.04 | $9.57 | $9.92 | $9.85 | 14,808,060 |
| 2019-11-18 | $9.52 | $9.64 | $9.48 | $9.60 | $9.54 | 7,835,440 |
| 2019-11-15 | $9.84 | $9.84 | $9.58 | $9.58 | $9.52 | 11,172,020 |
| 2019-11-14 | $9.86 | $9.91 | $9.69 | $9.83 | $9.77 | 10,470,890 |
| 2019-11-13 | $9.80 | $9.92 | $9.74 | $9.88 | $9.82 | 9,454,330 |
| 2019-11-12 | $9.93 | $10.03 | $9.74 | $9.87 | $9.81 | 11,667,430 |
| 2019-11-11 | $10.22 | $10.22 | $9.93 | $9.93 | $9.86 | 12,175,230 |
| 2019-11-08 | $10.47 | $10.55 | $10.22 | $10.29 | $10.22 | 15,182,320 |
| 2019-11-07 | $10.47 | $10.58 | $10.35 | $10.40 | $10.33 | 19,181,580 |
| 2019-11-06 | $10.05 | $10.97 | $10.03 | $10.57 | $10.50 | 42,221,520 |
| 2019-11-05 | $9.93 | $10.13 | $9.69 | $10.12 | $10.05 | 24,140,480 |
| 2019-11-04 | $9.95 | $10.06 | $9.81 | $9.89 | $9.83 | 14,011,240 |
| 2019-11-01 | $9.78 | $9.92 | $9.72 | $9.89 | $9.83 | 12,201,680 |
| 2019-10-31 | $9.88 | $10.00 | $9.75 | $9.78 | $9.72 | 9,836,770 |
| 2019-10-30 | $10.03 | $10.09 | $9.82 | $9.91 | $9.84 | 12,329,600 |
| 2019-10-29 | $10.25 | $10.29 | $10.05 | $10.06 | $9.99 | 12,861,470 |
| 2019-10-28 | $9.92 | $10.27 | $9.92 | $10.23 | $10.16 | 19,644,690 |
| 2019-10-25 | $9.82 | $10.02 | $9.67 | $9.93 | $9.86 | 12,786,730 |
| 2019-10-24 | $9.80 | $9.87 | $9.61 | $9.82 | $9.76 | 11,748,130 |
| 2019-10-23 | $9.99 | $10.07 | $9.78 | $9.83 | $9.77 | 13,453,300 |
| 2019-10-22 | $9.91 | $10.06 | $9.83 | $9.99 | $9.92 | 13,880,900 |
| 2019-10-21 | $9.96 | $9.97 | $9.75 | $9.90 | $9.83 | 13,302,760 |
| 2019-10-18 | $10.20 | $10.23 | $9.91 | $9.97 | $9.90 | 17,905,040 |
| 2019-10-17 | $10.25 | $10.40 | $10.06 | $10.15 | $10.08 | 20,047,860 |
| 2019-10-16 | $10.40 | $10.47 | $10.12 | $10.25 | $10.18 | 19,619,660 |
| 2019-10-15 | $11.04 | $11.05 | $10.22 | $10.44 | $10.37 | 38,445,750 |
| 2019-10-14 | $10.60 | $11.18 | $10.51 | $10.88 | $10.81 | 47,543,330 |
| 2019-10-11 | $11.45 | $11.50 | $10.40 | $10.61 | $10.54 | 59,156,120 |
| 2019-10-10 | $11.45 | $11.64 | $11.31 | $11.45 | $11.37 | 14,935,820 |
| 2019-10-09 | $11.36 | $11.48 | $11.14 | $11.43 | $11.35 | 11,736,700 |
| 2019-10-08 | $11.35 | $11.74 | $11.35 | $11.43 | $11.35 | 10,198,490 |
| 2019-10-07 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2019-10-04 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2019-10-03 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2019-10-02 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2019-10-01 | $11.30 | $11.30 | $11.30 | $11.30 | $11.23 | 0 |
| 2019-09-30 | $11.48 | $11.73 | $11.30 | $11.30 | $11.23 | 11,876,070 |
| 2019-09-27 | $11.45 | $11.57 | $11.23 | $11.48 | $11.40 | 12,026,590 |
| 2019-09-26 | $11.70 | $11.70 | $11.31 | $11.40 | $11.33 | 17,411,050 |
| 2019-09-25 | $11.77 | $11.97 | $11.51 | $11.54 | $11.46 | 19,774,420 |
| 2019-09-24 | $11.76 | $12.07 | $11.67 | $11.88 | $11.80 | 19,969,580 |
| 2019-09-23 | $11.89 | $11.89 | $11.54 | $11.70 | $11.62 | 15,688,960 |
| 2019-09-20 | $11.99 | $12.20 | $11.79 | $11.92 | $11.84 | 15,700,400 |
| 2019-09-19 | $11.90 | $12.20 | $11.80 | $11.95 | $11.87 | 18,208,020 |
| 2019-09-18 | $12.10 | $12.10 | $11.75 | $11.78 | $11.70 | 17,889,050 |
| 2019-09-17 | $12.43 | $12.52 | $11.86 | $12.00 | $11.92 | 26,895,110 |
| 2019-09-16 | $12.50 | $12.74 | $12.36 | $12.50 | $12.42 | 25,227,270 |
| 2019-09-13 | $12.64 | $12.64 | $12.64 | $12.64 | $12.56 | 0 |
| 2019-09-12 | $12.39 | $13.38 | $12.39 | $12.64 | $12.56 | 34,804,150 |
| 2019-09-11 | $12.54 | $12.59 | $12.25 | $12.26 | $12.18 | 15,065,960 |
| 2019-09-10 | $12.70 | $12.87 | $12.40 | $12.51 | $12.43 | 16,600,210 |
| 2019-09-09 | $12.48 | $12.75 | $12.28 | $12.66 | $12.58 | 25,649,980 |
| 2019-09-06 | $12.51 | $12.65 | $12.11 | $12.29 | $12.21 | 28,488,540 |
| 2019-09-05 | $12.70 | $12.84 | $12.47 | $12.59 | $12.51 | 21,808,880 |
| 2019-09-04 | $12.72 | $12.79 | $12.40 | $12.61 | $12.53 | 18,394,880 |
| 2019-09-03 | $12.89 | $12.89 | $12.54 | $12.66 | $12.58 | 22,454,430 |
| 2019-09-02 | $12.16 | $13.21 | $12.02 | $12.87 | $12.79 | 44,292,290 |
| 2019-08-30 | $12.25 | $12.47 | $11.90 | $12.01 | $11.93 | 27,788,760 |
| 2019-08-29 | $12.25 | $12.41 | $12.05 | $12.25 | $12.17 | 28,888,240 |
| 2019-08-28 | $12.31 | $12.68 | $12.12 | $12.26 | $12.18 | 35,066,660 |
| 2019-08-27 | $12.29 | $12.49 | $12.10 | $12.30 | $12.22 | 32,608,510 |
| 2019-08-26 | $11.88 | $12.54 | $11.88 | $12.29 | $12.21 | 47,156,790 |
| 2019-08-23 | $12.24 | $12.52 | $11.98 | $12.16 | $12.08 | 50,126,460 |
| 2019-08-22 | $12.00 | $12.32 | $11.73 | $12.15 | $12.07 | 69,160,690 |
| 2019-08-21 | $10.42 | $11.53 | $10.42 | $11.53 | $11.45 | 26,380,370 |
| 2019-08-20 | $10.61 | $10.61 | $10.41 | $10.48 | $10.41 | 16,010,980 |
| 2019-08-19 | $10.09 | $10.53 | $9.94 | $10.52 | $10.45 | 25,221,790 |
| 2019-08-16 | $10.18 | $10.21 | $10.00 | $10.05 | $9.98 | 15,850,840 |
| 2019-08-15 | $9.65 | $10.20 | $9.61 | $10.14 | $10.07 | 20,205,810 |
| 2019-08-14 | $10.20 | $10.27 | $9.86 | $9.90 | $9.83 | 17,201,040 |
| 2019-08-13 | $10.01 | $10.18 | $10.01 | $10.05 | $9.98 | 8,925,650 |
| 2019-08-12 | $9.94 | $10.22 | $9.88 | $10.22 | $10.15 | 11,585,740 |
| 2019-08-09 | $10.12 | $10.20 | $9.85 | $10.00 | $9.93 | 17,406,400 |
| 2019-08-08 | $10.01 | $10.18 | $9.85 | $10.06 | $9.99 | 17,779,310 |
| 2019-08-07 | $10.65 | $10.69 | $9.95 | $9.97 | $9.90 | 27,304,560 |
| 2019-08-06 | $10.50 | $10.84 | $10.27 | $10.55 | $10.48 | 30,012,700 |
| 2019-08-05 | $10.29 | $11.00 | $10.25 | $10.73 | $10.66 | 34,548,690 |
| 2019-08-02 | $10.00 | $10.37 | $9.93 | $10.34 | $10.27 | 19,508,730 |
| 2019-08-01 | $10.20 | $10.44 | $10.20 | $10.30 | $10.23 | 13,604,050 |
| 2019-07-31 | $10.24 | $10.48 | $10.21 | $10.28 | $10.21 | 18,358,350 |
| 2019-07-30 | $10.40 | $10.57 | $10.23 | $10.24 | $10.17 | 20,686,260 |
| 2019-07-29 | $10.43 | $10.51 | $10.36 | $10.45 | $10.38 | 15,915,690 |
| 2019-07-26 | $10.57 | $10.61 | $10.38 | $10.48 | $10.41 | 20,991,740 |
| 2019-07-25 | $10.55 | $10.72 | $10.34 | $10.57 | $10.50 | 33,357,440 |
| 2019-07-24 | $10.30 | $10.65 | $10.25 | $10.55 | $10.48 | 39,156,940 |
| 2019-07-23 | $10.18 | $10.43 | $10.00 | $10.31 | $10.24 | 38,706,610 |
| 2019-07-22 | $10.20 | $10.40 | $10.01 | $10.23 | $10.16 | 36,991,940 |
| 2019-07-19 | $10.20 | $10.37 | $10.05 | $10.05 | $9.98 | 34,997,480 |
| 2019-07-18 | $10.34 | $10.50 | $10.12 | $10.12 | $10.05 | 40,210,350 |
| 2019-07-17 | $10.16 | $10.24 | $10.02 | $10.16 | $10.09 | 29,317,750 |
| 2019-07-16 | $9.97 | $10.26 | $9.93 | $10.14 | $10.07 | 45,071,720 |
| 2019-07-15 | $9.88 | $10.20 | $9.67 | $10.00 | $9.93 | 67,264,980 |
| 2019-07-12 | $8.80 | $9.75 | $8.80 | $9.75 | $9.69 | 60,522,790 |
| 2019-07-11 | $9.08 | $9.12 | $8.79 | $8.86 | $8.80 | 19,929,370 |
| 2019-07-10 | $9.22 | $9.28 | $8.95 | $9.06 | $9.00 | 13,693,020 |
| 2019-07-09 | $8.82 | $9.22 | $8.74 | $9.10 | $9.04 | 33,754,520 |
| 2019-07-08 | $9.38 | $9.38 | $8.63 | $8.74 | $8.68 | 34,522,280 |
| 2019-07-05 | $9.34 | $9.46 | $9.27 | $9.37 | $9.31 | 9,783,000 |
| 2019-07-04 | $9.39 | $9.51 | $9.27 | $9.31 | $9.25 | 13,476,880 |
| 2019-07-03 | $9.55 | $9.55 | $9.30 | $9.37 | $9.31 | 17,608,910 |
| 2019-07-02 | $9.63 | $9.71 | $9.36 | $9.57 | $9.51 | 25,527,500 |
| 2019-07-01 | $9.55 | $9.71 | $9.44 | $9.63 | $9.57 | 24,749,560 |
| 2019-06-28 | $9.54 | $9.54 | $9.17 | $9.35 | $9.29 | 20,331,950 |
| 2019-06-27 | $9.31 | $9.67 | $9.25 | $9.57 | $9.45 | 28,659,330 |
| 2019-06-26 | $9.22 | $9.44 | $9.08 | $9.30 | $9.18 | 22,962,060 |
| 2019-06-25 | $9.40 | $9.42 | $9.07 | $9.19 | $9.07 | 19,696,180 |
| 2019-06-24 | $9.19 | $9.44 | $9.13 | $9.36 | $9.24 | 26,312,300 |
| 2019-06-21 | $9.15 | $9.36 | $9.04 | $9.17 | $9.05 | 27,249,840 |
| 2019-06-20 | $8.60 | $9.12 | $8.59 | $8.97 | $8.85 | 33,186,220 |
| 2019-06-19 | $8.72 | $8.88 | $8.67 | $8.67 | $8.56 | 25,138,350 |
| 2019-06-18 | $8.51 | $8.64 | $8.40 | $8.50 | $8.39 | 17,267,610 |
| 2019-06-17 | $8.77 | $8.86 | $8.37 | $8.50 | $8.39 | 27,922,470 |
| 2019-06-14 | $9.10 | $9.18 | $8.74 | $8.77 | $8.66 | 30,891,550 |
| 2019-06-13 | $8.92 | $9.22 | $8.85 | $9.20 | $9.08 | 37,620,470 |
| 2019-06-12 | $9.29 | $9.37 | $8.80 | $8.84 | $8.73 | 44,711,240 |
| 2019-06-11 | $9.19 | $9.44 | $8.41 | $9.42 | $9.30 | 46,554,480 |
| 2019-06-10 | $9.10 | $9.30 | $9.04 | $9.18 | $9.06 | 14,627,960 |
| 2019-06-07 | $9.06 | $9.06 | $9.06 | $9.06 | $8.94 | 0 |
| 2019-06-06 | $9.50 | $9.50 | $9.05 | $9.06 | $8.94 | 23,044,680 |
| 2019-06-05 | $9.72 | $9.78 | $9.49 | $9.52 | $9.40 | 15,792,180 |
| 2019-06-04 | $9.64 | $9.82 | $9.44 | $9.62 | $9.50 | 22,057,850 |
| 2019-06-03 | $10.00 | $10.01 | $9.60 | $9.63 | $9.51 | 33,317,350 |
| 2019-05-31 | $9.70 | $10.18 | $9.61 | $10.05 | $9.92 | 56,976,500 |
| 2019-05-30 | $9.62 | $9.65 | $9.28 | $9.50 | $9.38 | 25,156,440 |
| 2019-05-29 | $9.62 | $9.91 | $9.62 | $9.69 | $9.56 | 19,369,880 |
| 2019-05-28 | $9.76 | $9.94 | $9.61 | $9.72 | $9.59 | 21,554,350 |
| 2019-05-27 | $9.50 | $9.87 | $9.45 | $9.79 | $9.66 | 32,538,890 |
| 2019-05-24 | $9.62 | $9.65 | $9.21 | $9.34 | $9.22 | 24,893,060 |
| 2019-05-23 | $9.80 | $9.98 | $9.50 | $9.57 | $9.45 | 27,076,020 |
| 2019-05-22 | $9.94 | $10.25 | $9.78 | $9.87 | $9.74 | 25,520,000 |
| 2019-05-21 | $9.81 | $10.24 | $9.80 | $9.93 | $9.80 | 24,026,430 |
| 2019-05-20 | $9.80 | $10.04 | $9.65 | $9.76 | $9.63 | 24,691,570 |
| 2019-05-17 | $10.63 | $10.63 | $9.93 | $9.93 | $9.80 | 29,602,740 |
| 2019-05-16 | $11.00 | $11.09 | $10.43 | $10.49 | $10.35 | 36,229,470 |
| 2019-05-15 | $10.10 | $10.78 | $10.00 | $10.78 | $10.64 | 47,566,400 |
| 2019-05-14 | $9.14 | $9.96 | $9.12 | $9.80 | $9.67 | 39,989,580 |
| 2019-05-13 | $10.40 | $10.42 | $9.57 | $9.57 | $9.45 | 45,274,370 |
| 2019-05-10 | $10.68 | $10.92 | $10.08 | $10.63 | $10.49 | 43,893,660 |
| 2019-05-09 | $11.00 | $11.09 | $10.40 | $10.41 | $10.28 | 26,757,490 |
| 2019-05-08 | $11.13 | $11.40 | $10.92 | $11.01 | $10.87 | 16,220,130 |
| 2019-05-07 | $11.40 | $11.68 | $11.11 | $11.33 | $11.18 | 19,932,580 |
| 2019-05-06 | $11.07 | $11.68 | $10.80 | $11.24 | $11.09 | 24,995,290 |
| 2019-05-03 | $11.90 | $11.90 | $11.90 | $11.90 | $11.75 | 0 |
| 2019-05-02 | $11.90 | $11.90 | $11.90 | $11.90 | $11.75 | 0 |
| 2019-05-01 | $11.90 | $11.90 | $11.90 | $11.90 | $11.75 | 0 |
| 2019-04-30 | $12.18 | $12.44 | $11.82 | $11.90 | $11.75 | 17,394,450 |
| 2019-04-29 | $12.28 | $12.54 | $11.60 | $12.12 | $11.96 | 26,374,090 |
| 2019-04-26 | $12.28 | $12.60 | $12.23 | $12.24 | $12.08 | 18,377,800 |
| 2019-04-25 | $12.95 | $13.09 | $12.28 | $12.39 | $12.23 | 27,644,000 |
| 2019-04-24 | $12.99 | $13.18 | $12.53 | $12.80 | $12.63 | 29,503,840 |
| 2019-04-23 | $13.25 | $13.55 | $12.68 | $12.88 | $12.71 | 35,966,030 |
| 2019-04-22 | $13.25 | $14.20 | $13.01 | $13.05 | $12.88 | 43,813,990 |
| 2019-04-19 | $13.05 | $13.37 | $12.80 | $13.21 | $13.04 | 26,585,030 |
| 2019-04-18 | $12.98 | $13.54 | $12.80 | $12.94 | $12.77 | 43,342,580 |
| 2019-04-17 | $12.40 | $13.39 | $12.24 | $13.06 | $12.89 | 60,707,530 |
| 2019-04-16 | $11.80 | $12.38 | $11.43 | $12.30 | $12.14 | 38,857,020 |
| 2019-04-15 | $12.37 | $12.44 | $11.99 | $11.99 | $11.84 | 26,955,780 |
| 2019-04-12 | $12.00 | $12.30 | $11.95 | $12.17 | $12.01 | 23,797,450 |
| 2019-04-11 | $11.76 | $12.28 | $11.55 | $12.10 | $11.94 | 48,471,090 |
| 2019-04-10 | $11.80 | $11.98 | $11.60 | $11.67 | $11.52 | 23,689,600 |
| 2019-04-09 | $11.83 | $12.24 | $11.71 | $11.93 | $11.78 | 24,886,160 |
| 2019-04-08 | $12.34 | $12.58 | $11.78 | $12.00 | $11.85 | 37,327,550 |
| 2019-04-05 | $12.22 | $12.22 | $12.22 | $12.22 | $12.06 | 0 |
| 2019-04-04 | $12.20 | $12.40 | $11.96 | $12.22 | $12.06 | 36,380,350 |
| 2019-04-03 | $12.11 | $12.35 | $12.02 | $12.23 | $12.07 | 29,198,280 |
| 2019-04-02 | $12.42 | $12.43 | $12.08 | $12.24 | $12.08 | 74,519,110 |
| 2019-04-01 | $10.99 | $12.09 | $10.86 | $12.09 | $11.93 | 59,755,320 |
| 2019-03-29 | $10.99 | $11.20 | $10.20 | $10.99 | $10.85 | 49,862,930 |
| 2019-03-28 | $11.30 | $11.41 | $11.08 | $11.10 | $10.96 | 22,710,080 |
| 2019-03-27 | $11.25 | $11.54 | $11.20 | $11.39 | $11.24 | 22,997,370 |
| 2019-03-26 | $11.35 | $11.53 | $11.08 | $11.22 | $11.08 | 25,571,060 |
| 2019-03-25 | $11.46 | $11.46 | $11.17 | $11.18 | $11.04 | 23,479,920 |
| 2019-03-22 | $11.63 | $11.63 | $11.23 | $11.46 | $11.31 | 30,030,310 |
| 2019-03-21 | $11.65 | $11.85 | $11.58 | $11.68 | $11.53 | 25,273,680 |
| 2019-03-20 | $12.19 | $12.20 | $11.47 | $11.74 | $11.59 | 39,029,530 |
| 2019-03-19 | $12.18 | $12.20 | $11.92 | $12.10 | $11.94 | 32,355,320 |
| 2019-03-18 | $12.34 | $12.36 | $11.87 | $12.18 | $12.02 | 43,604,180 |
| 2019-03-15 | $11.83 | $12.74 | $11.83 | $12.23 | $12.07 | 56,039,700 |
| 2019-03-14 | $12.00 | $12.26 | $11.51 | $11.69 | $11.54 | 42,950,870 |
| 2019-03-13 | $12.20 | $12.29 | $11.80 | $12.00 | $11.85 | 40,531,600 |
| 2019-03-12 | $12.28 | $12.38 | $11.92 | $12.15 | $11.99 | 63,632,340 |
| 2019-03-11 | $11.00 | $11.97 | $11.00 | $11.97 | $11.82 | 75,130,030 |
| 2019-03-08 | $11.38 | $11.54 | $10.88 | $10.88 | $10.74 | 43,995,820 |
| 2019-03-07 | $11.98 | $11.98 | $11.49 | $11.63 | $11.48 | 46,270,540 |
| 2019-03-06 | $11.95 | $12.15 | $11.72 | $12.00 | $11.85 | 47,400,770 |
| 2019-03-05 | $11.60 | $11.88 | $11.44 | $11.88 | $11.73 | 41,214,780 |
| 2019-03-04 | $11.51 | $12.01 | $11.39 | $11.71 | $11.56 | 54,482,560 |
| 2019-03-01 | $11.49 | $11.52 | $11.23 | $11.45 | $11.30 | 32,417,830 |
| 2019-02-28 | $11.39 | $11.83 | $11.15 | $11.36 | $11.21 | 47,638,650 |
| 2019-02-27 | $12.21 | $12.25 | $11.11 | $11.44 | $11.29 | 68,159,880 |
| 2019-02-26 | $12.80 | $12.80 | $12.03 | $12.21 | $12.05 | 63,035,490 |
| 2019-02-25 | $12.95 | $12.98 | $12.44 | $12.92 | $12.75 | 68,354,660 |
| 2019-02-22 | $12.70 | $12.99 | $12.37 | $12.70 | $12.54 | 43,241,060 |
| 2019-02-21 | $12.69 | $13.41 | $12.50 | $12.67 | $12.51 | 48,249,780 |
| 2019-02-20 | $12.80 | $13.06 | $12.59 | $12.91 | $12.74 | 26,734,310 |
| 2019-02-19 | $13.21 | $13.30 | $12.50 | $12.72 | $12.56 | 41,793,410 |
| 2019-02-18 | $12.39 | $12.95 | $12.33 | $12.83 | $12.66 | 43,789,190 |
| 2019-02-15 | $12.53 | $12.77 | $12.23 | $12.32 | $12.16 | 39,707,470 |
| 2019-02-14 | $11.96 | $12.76 | $11.74 | $12.69 | $12.53 | 56,748,830 |
| 2019-02-13 | $11.92 | $12.24 | $11.74 | $12.04 | $11.88 | 36,454,830 |
| 2019-02-12 | $12.00 | $12.19 | $11.81 | $11.92 | $11.77 | 30,927,140 |
| 2019-02-11 | $11.80 | $12.16 | $11.57 | $12.16 | $12.00 | 39,215,990 |
| 2019-02-08 | $11.77 | $11.77 | $11.77 | $11.77 | $11.62 | 0 |
| 2019-02-07 | $11.77 | $11.77 | $11.77 | $11.77 | $11.62 | 0 |
| 2019-02-06 | $11.77 | $11.77 | $11.77 | $11.77 | $11.62 | 0 |
| 2019-02-05 | $11.77 | $11.77 | $11.77 | $11.77 | $11.62 | 0 |
| 2019-02-04 | $11.77 | $11.77 | $11.77 | $11.77 | $11.62 | 0 |
| 2019-02-01 | $11.20 | $11.95 | $11.20 | $11.77 | $11.62 | 40,165,280 |
| 2019-01-31 | $11.21 | $11.30 | $10.83 | $11.05 | $10.91 | 33,718,080 |
| 2019-01-30 | $11.34 | $11.66 | $11.11 | $11.11 | $10.97 | 38,985,830 |
| 2019-01-29 | $12.05 | $12.14 | $11.13 | $11.42 | $11.27 | 60,200,340 |
| 2019-01-28 | $11.99 | $12.77 | $11.67 | $11.96 | $11.81 | 51,329,910 |
| 2019-01-25 | $11.57 | $12.46 | $11.30 | $11.95 | $11.80 | 57,967,060 |
| 2019-01-24 | $10.30 | $11.41 | $10.25 | $11.41 | $11.26 | 67,058,220 |
| 2019-01-23 | $10.23 | $10.41 | $10.07 | $10.37 | $10.24 | 21,246,980 |
| 2019-01-22 | $10.30 | $10.45 | $10.17 | $10.31 | $10.18 | 22,539,930 |
| 2019-01-21 | $10.21 | $10.66 | $10.01 | $10.39 | $10.26 | 42,575,950 |
| 2019-01-18 | $9.69 | $10.36 | $9.35 | $10.20 | $10.07 | 48,887,670 |
| 2019-01-17 | $9.88 | $10.25 | $9.45 | $9.56 | $9.44 | 42,118,780 |
| 2019-01-16 | $9.86 | $9.96 | $9.73 | $9.87 | $9.74 | 23,168,710 |
| 2019-01-15 | $9.25 | $10.01 | $9.19 | $9.85 | $9.72 | 43,422,400 |
| 2019-01-14 | $9.50 | $9.50 | $9.21 | $9.25 | $9.13 | 23,710,700 |
| 2019-01-11 | $9.44 | $9.56 | $9.22 | $9.50 | $9.38 | 29,992,510 |
| 2019-01-10 | $9.15 | $9.74 | $9.15 | $9.55 | $9.43 | 49,604,370 |
| 2019-01-09 | $9.00 | $9.20 | $8.72 | $8.89 | $8.78 | 26,820,460 |
| 2019-01-08 | $8.99 | $9.13 | $8.83 | $8.98 | $8.86 | 16,965,670 |
| 2019-01-07 | $8.78 | $9.28 | $8.71 | $9.07 | $8.95 | 29,763,900 |
| 2019-01-04 | $8.39 | $8.81 | $8.33 | $8.71 | $8.60 | 23,039,900 |
| 2019-01-03 | $8.71 | $8.80 | $8.47 | $8.49 | $8.38 | 20,374,220 |
| 2019-01-02 | $8.88 | $8.98 | $8.56 | $8.68 | $8.57 | 25,262,950 |
| 2019-01-01 | $8.92 | $8.92 | $8.92 | $8.92 | $8.80 | 0 |
| 2018-12-31 | $8.92 | $8.92 | $8.92 | $8.92 | $8.80 | 0 |
| 2018-12-28 | $9.38 | $9.49 | $8.44 | $8.92 | $8.80 | 64,838,670 |
| 2018-12-27 | $10.00 | $10.04 | $9.34 | $9.38 | $9.26 | 32,138,370 |
| 2018-12-26 | $9.54 | $9.54 | $9.54 | $9.54 | $9.42 | 0 |
| 2018-12-25 | $9.54 | $9.54 | $9.54 | $9.54 | $9.42 | 0 |
| 2018-12-24 | $9.26 | $9.54 | $9.15 | $9.54 | $9.42 | 26,146,400 |
| 2018-12-21 | $9.50 | $9.58 | $9.08 | $9.29 | $9.17 | 34,399,950 |
| 2018-12-20 | $9.05 | $9.75 | $9.03 | $9.44 | $9.32 | 47,131,350 |
| 2018-12-19 | $9.47 | $9.48 | $8.98 | $9.07 | $8.95 | 31,075,960 |
| 2018-12-18 | $9.27 | $9.73 | $9.27 | $9.54 | $9.42 | 40,217,010 |
| 2018-12-17 | $9.32 | $9.37 | $9.04 | $9.21 | $9.09 | 27,007,710 |
| 2018-12-14 | $9.63 | $9.65 | $9.40 | $9.42 | $9.30 | 22,836,770 |
| 2018-12-13 | $9.79 | $9.87 | $9.52 | $9.66 | $9.54 | 33,545,580 |
| 2018-12-12 | $9.40 | $10.06 | $9.40 | $9.60 | $9.48 | 51,003,740 |
| 2018-12-11 | $9.23 | $9.45 | $9.22 | $9.30 | $9.18 | 24,438,870 |
| 2018-12-10 | $9.48 | $9.53 | $9.17 | $9.22 | $9.10 | 37,199,160 |
| 2018-12-07 | $9.60 | $9.72 | $9.26 | $9.64 | $9.52 | 40,755,990 |
| 2018-12-06 | $9.30 | $9.95 | $9.20 | $9.56 | $9.44 | 74,532,860 |
| 2018-12-05 | $8.25 | $9.26 | $8.21 | $9.26 | $9.14 | 67,319,270 |
| 2018-12-04 | $8.50 | $8.54 | $8.30 | $8.42 | $8.31 | 24,296,710 |
| 2018-12-03 | $8.76 | $8.85 | $8.43 | $8.53 | $8.42 | 37,451,140 |
| 2018-11-30 | $8.26 | $8.42 | $8.14 | $8.37 | $8.26 | 26,331,040 |
| 2018-11-29 | $8.48 | $8.64 | $8.26 | $8.29 | $8.18 | 43,073,350 |
| 2018-11-28 | $7.87 | $8.65 | $7.85 | $8.49 | $8.38 | 58,650,210 |
| 2018-11-27 | $7.97 | $8.14 | $7.77 | $7.90 | $7.80 | 26,784,890 |
| 2018-11-26 | $7.89 | $8.01 | $7.75 | $7.86 | $7.76 | 17,799,980 |
| 2018-11-23 | $8.16 | $8.19 | $7.80 | $7.83 | $7.73 | 29,401,220 |
| 2018-11-22 | $8.29 | $8.45 | $8.05 | $8.12 | $8.02 | 24,558,980 |
| 2018-11-21 | $7.72 | $8.25 | $7.72 | $8.13 | $8.03 | 44,955,200 |
| 2018-11-20 | $8.28 | $8.32 | $7.85 | $7.85 | $7.75 | 47,486,110 |
| 2018-11-19 | $8.24 | $8.58 | $8.03 | $8.41 | $8.30 | 46,155,220 |
| 2018-11-16 | $8.22 | $8.65 | $8.19 | $8.30 | $8.19 | 50,413,410 |
| 2018-11-15 | $8.13 | $8.32 | $8.10 | $8.20 | $8.09 | 32,840,010 |
| 2018-11-14 | $8.34 | $8.45 | $8.03 | $8.21 | $8.10 | 59,265,470 |
| 2018-11-13 | $7.90 | $8.56 | $7.82 | $8.20 | $8.09 | 105,776,500 |
| 2018-11-12 | $7.20 | $7.99 | $7.20 | $7.99 | $7.89 | 95,737,210 |
| 2018-11-09 | $7.39 | $7.52 | $7.23 | $7.26 | $7.17 | 43,441,210 |
| 2018-11-08 | $7.47 | $7.62 | $7.33 | $7.42 | $7.32 | 60,269,480 |
| 2018-11-07 | $7.57 | $7.67 | $7.36 | $7.42 | $7.32 | 97,855,760 |
| 2018-11-06 | $7.57 | $7.57 | $7.19 | $7.57 | $7.47 | 147,265,880 |
| 2018-11-05 | $6.88 | $6.88 | $6.88 | $6.88 | $6.79 | 10,476,270 |
| 2018-11-02 | $6.15 | $6.26 | $6.02 | $6.25 | $6.17 | 45,612,160 |
| 2018-11-01 | $5.89 | $6.23 | $5.85 | $5.97 | $5.89 | 37,310,020 |
| 2018-10-31 | $5.81 | $5.89 | $5.76 | $5.85 | $5.77 | 22,499,900 |
| 2018-10-30 | $5.73 | $5.84 | $5.61 | $5.78 | $5.71 | 20,049,210 |
| 2018-10-29 | $5.59 | $5.84 | $5.58 | $5.74 | $5.67 | 23,351,720 |
| 2018-10-26 | $5.73 | $5.82 | $5.61 | $5.65 | $5.58 | 17,219,960 |
| 2018-10-25 | $5.49 | $5.70 | $5.45 | $5.68 | $5.61 | 20,079,860 |
| 2018-10-24 | $5.70 | $5.84 | $5.68 | $5.70 | $5.63 | 17,971,670 |
| 2018-10-23 | $5.85 | $5.92 | $5.65 | $5.70 | $5.63 | 23,898,190 |
| 2018-10-22 | $5.53 | $5.95 | $5.50 | $5.85 | $5.77 | 39,740,930 |
| 2018-10-19 | $5.22 | $5.51 | $5.17 | $5.47 | $5.40 | 22,024,600 |
| 2018-10-18 | $5.45 | $5.47 | $5.30 | $5.33 | $5.26 | 17,711,680 |
| 2018-10-17 | $5.48 | $5.55 | $5.34 | $5.50 | $5.43 | 24,031,620 |
| 2018-10-16 | $5.56 | $5.63 | $5.36 | $5.39 | $5.32 | 21,409,680 |
| 2018-10-15 | $5.75 | $5.83 | $5.54 | $5.57 | $5.50 | 19,564,290 |
| 2018-10-12 | $5.85 | $5.93 | $5.46 | $5.73 | $5.66 | 40,457,120 |
| 2018-10-11 | $6.28 | $6.32 | $5.96 | $5.96 | $5.88 | 37,506,940 |
| 2018-10-10 | $6.66 | $6.73 | $6.54 | $6.62 | $6.53 | 16,442,470 |
| 2018-10-09 | $6.62 | $6.67 | $6.53 | $6.60 | $6.51 | 15,632,790 |
| 2018-10-08 | $6.78 | $6.78 | $6.57 | $6.59 | $6.50 | 24,418,980 |
| 2018-10-05 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2018-10-04 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2018-10-03 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2018-10-02 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2018-10-01 | $6.91 | $6.91 | $6.91 | $6.91 | $6.82 | 0 |
| 2018-09-28 | $6.90 | $6.99 | $6.85 | $6.91 | $6.82 | 24,066,580 |
| 2018-09-27 | $7.03 | $7.05 | $6.86 | $6.88 | $6.79 | 32,261,920 |
| 2018-09-26 | $6.89 | $7.11 | $6.87 | $7.06 | $6.97 | 48,598,600 |
| 2018-09-25 | $6.88 | $6.96 | $6.84 | $6.87 | $6.78 | 18,447,330 |
| 2018-09-24 | $6.93 | $6.93 | $6.93 | $6.93 | $6.84 | 0 |
| 2018-09-21 | $6.88 | $6.95 | $6.76 | $6.93 | $6.84 | 29,668,260 |
| 2018-09-20 | $6.86 | $6.98 | $6.82 | $6.86 | $6.77 | 25,166,540 |
| 2018-09-19 | $6.73 | $6.92 | $6.71 | $6.84 | $6.75 | 29,125,750 |
| 2018-09-18 | $6.63 | $6.86 | $6.60 | $6.84 | $6.75 | 23,953,600 |
| 2018-09-17 | $6.84 | $6.84 | $6.61 | $6.62 | $6.53 | 21,685,130 |
| 2018-09-14 | $6.93 | $7.02 | $6.80 | $6.82 | $6.73 | 24,307,820 |
| 2018-09-13 | $6.94 | $6.98 | $6.76 | $6.90 | $6.81 | 23,919,130 |
| 2018-09-12 | $6.67 | $6.93 | $6.63 | $6.85 | $6.76 | 33,337,280 |
| 2018-09-11 | $6.60 | $6.73 | $6.57 | $6.66 | $6.57 | 17,902,520 |
| 2018-09-10 | $6.77 | $6.88 | $6.58 | $6.59 | $6.50 | 26,002,760 |
| 2018-09-07 | $6.65 | $6.88 | $6.65 | $6.80 | $6.71 | 33,261,650 |
| 2018-09-06 | $6.79 | $6.83 | $6.59 | $6.64 | $6.55 | 33,325,130 |
| 2018-09-05 | $6.92 | $7.04 | $6.84 | $6.84 | $6.75 | 33,464,060 |
| 2018-09-04 | $6.89 | $7.02 | $6.84 | $6.96 | $6.87 | 31,998,050 |
| 2018-09-03 | $7.00 | $7.08 | $6.79 | $6.97 | $6.88 | 38,786,580 |
| 2018-08-31 | $6.88 | $7.07 | $6.65 | $6.82 | $6.73 | 32,834,830 |
| 2018-08-30 | $6.90 | $7.07 | $6.87 | $6.90 | $6.81 | 26,241,330 |
| 2018-08-29 | $7.04 | $7.08 | $6.89 | $6.90 | $6.81 | 23,110,320 |
| 2018-08-28 | $6.93 | $7.29 | $6.90 | $7.02 | $6.93 | 54,526,880 |
| 2018-08-27 | $6.66 | $6.86 | $6.62 | $6.80 | $6.71 | 33,277,300 |
| 2018-08-24 | $6.65 | $6.67 | $6.58 | $6.58 | $6.50 | 16,395,930 |
| 2018-08-23 | $6.62 | $6.70 | $6.55 | $6.67 | $6.58 | 22,677,510 |
| 2018-08-22 | $6.78 | $6.80 | $6.56 | $6.62 | $6.53 | 22,797,710 |
| 2018-08-21 | $6.70 | $6.84 | $6.61 | $6.80 | $6.71 | 23,901,350 |
| 2018-08-20 | $6.78 | $6.84 | $6.51 | $6.70 | $6.61 | 32,791,750 |
| 2018-08-17 | $7.06 | $7.10 | $6.73 | $6.76 | $6.67 | 25,068,010 |
| 2018-08-16 | $6.89 | $7.07 | $6.86 | $6.97 | $6.88 | 20,442,230 |
| 2018-08-15 | $7.31 | $7.35 | $6.94 | $7.00 | $6.91 | 34,752,810 |
| 2018-08-14 | $7.40 | $7.48 | $7.33 | $7.36 | $7.27 | 16,589,370 |
| 2018-08-13 | $7.33 | $7.45 | $7.24 | $7.41 | $7.31 | 20,193,180 |
| 2018-08-10 | $7.40 | $7.53 | $7.32 | $7.44 | $7.34 | 22,710,310 |
| 2018-08-09 | $7.11 | $7.51 | $7.03 | $7.40 | $7.30 | 40,856,930 |
| 2018-08-08 | $7.12 | $7.78 | $7.11 | $7.26 | $7.17 | 60,531,510 |
| 2018-08-07 | $6.89 | $7.09 | $6.82 | $7.07 | $6.98 | 29,959,900 |
| 2018-08-06 | $7.26 | $7.26 | $6.75 | $6.83 | $6.74 | 35,695,770 |
| 2018-08-03 | $7.36 | $7.50 | $7.31 | $7.32 | $7.23 | 18,289,730 |
| 2018-08-02 | $7.77 | $7.77 | $7.25 | $7.39 | $7.29 | 34,783,750 |
| 2018-08-01 | $7.86 | $7.93 | $7.77 | $7.81 | $7.71 | 23,212,250 |
| 2018-07-31 | $7.84 | $7.94 | $7.77 | $7.85 | $7.75 | 18,730,310 |
| 2018-07-30 | $7.97 | $8.06 | $7.75 | $7.81 | $7.71 | 31,281,920 |
| 2018-07-27 | $8.14 | $8.29 | $8.01 | $8.02 | $7.92 | 36,989,240 |
| 2018-07-26 | $8.12 | $8.24 | $8.05 | $8.16 | $8.05 | 39,391,940 |
| 2018-07-25 | $8.26 | $8.31 | $8.05 | $8.09 | $7.99 | 51,334,030 |
| 2018-07-24 | $7.85 | $8.47 | $7.78 | $8.31 | $8.20 | 73,172,200 |
| 2018-07-23 | $7.75 | $7.82 | $7.63 | $7.80 | $7.70 | 27,102,700 |
| 2018-07-20 | $7.62 | $7.77 | $7.53 | $7.75 | $7.65 | 29,327,390 |
| 2018-07-19 | $7.85 | $7.88 | $7.56 | $7.59 | $7.49 | 37,685,000 |
| 2018-07-18 | $8.09 | $8.15 | $7.79 | $7.80 | $7.70 | 51,184,030 |
| 2018-07-17 | $8.11 | $8.13 | $7.91 | $8.06 | $7.96 | 24,518,080 |
| 2018-07-16 | $8.19 | $8.30 | $8.01 | $8.06 | $7.96 | 34,792,630 |
| 2018-07-13 | $8.30 | $8.35 | $8.12 | $8.13 | $8.03 | 27,726,960 |
| 2018-07-12 | $7.96 | $8.31 | $7.96 | $8.28 | $8.17 | 36,670,540 |
| 2018-07-11 | $8.06 | $8.17 | $7.83 | $7.93 | $7.83 | 34,480,820 |
| 2018-07-10 | $8.62 | $8.63 | $8.03 | $8.23 | $8.12 | 55,376,860 |
| 2018-07-09 | $8.50 | $8.57 | $8.43 | $8.57 | $8.46 | 22,185,430 |
| 2018-07-06 | $8.34 | $8.56 | $8.08 | $8.42 | $8.31 | 38,770,770 |
| 2018-07-05 | $8.73 | $8.82 | $8.33 | $8.33 | $8.22 | 29,311,480 |
| 2018-07-04 | $8.90 | $8.96 | $8.57 | $8.68 | $8.57 | 32,618,710 |
| 2018-07-03 | $8.55 | $8.96 | $8.44 | $8.83 | $8.72 | 45,549,570 |
| 2018-07-02 | $8.99 | $9.01 | $8.36 | $8.48 | $8.37 | 44,505,500 |
| 2018-06-29 | $8.68 | $9.02 | $8.67 | $8.97 | $8.85 | 32,393,240 |
| 2018-06-28 | $8.99 | $9.04 | $8.61 | $8.70 | $8.59 | 33,068,700 |
| 2018-06-27 | $8.78 | $9.07 | $8.70 | $8.90 | $8.79 | 36,318,130 |
| 2018-06-26 | $8.52 | $9.01 | $8.52 | $8.77 | $8.66 | 37,114,150 |
| 2018-06-25 | $8.96 | $9.04 | $8.62 | $8.66 | $8.55 | 32,462,540 |
| 2018-06-22 | $8.37 | $8.88 | $8.33 | $8.83 | $8.72 | 36,345,180 |
| 2018-06-21 | $8.83 | $8.85 | $8.35 | $8.46 | $8.35 | 37,777,470 |
| 2018-06-20 | $8.46 | $8.88 | $8.46 | $8.74 | $8.63 | 34,704,810 |
| 2018-06-19 | $9.01 | $9.18 | $8.27 | $8.47 | $8.36 | 40,843,400 |
| 2018-06-18 | $9.16 | $9.16 | $9.16 | $9.16 | $9.04 | 0 |
| 2018-06-15 | $9.65 | $9.67 | $9.12 | $9.16 | $9.04 | 37,362,190 |
| 2018-06-14 | $9.61 | $9.74 | $9.40 | $9.66 | $9.54 | 32,788,640 |
| 2018-06-13 | $9.95 | $9.96 | $9.60 | $9.62 | $9.50 | 33,195,290 |
| 2018-06-12 | $9.85 | $10.05 | $9.71 | $9.97 | $9.84 | 47,418,470 |
| 2018-06-11 | $9.91 | $10.16 | $9.50 | $9.59 | $9.47 | 50,910,130 |
| 2018-06-08 | $10.25 | $10.27 | $9.82 | $9.94 | $9.81 | 49,576,730 |
| 2018-06-07 | $10.24 | $10.41 | $10.13 | $10.21 | $10.08 | 63,156,510 |
| 2018-06-06 | $10.80 | $10.96 | $10.17 | $10.43 | $10.22 | 133,155,250 |
| 2018-06-05 | $11.30 | $11.30 | $11.30 | $11.30 | $11.07 | 3,631,100 |
| 2018-06-04 | $12.56 | $12.56 | $12.56 | $12.56 | $12.30 | 4,254,000 |
| 2018-06-01 | $14.16 | $14.54 | $13.91 | $13.96 | $13.67 | 19,683,560 |
| 2018-05-31 | $15.01 | $15.06 | $14.03 | $14.29 | $14.00 | 31,938,370 |
| 2018-05-30 | $14.79 | $15.15 | $14.56 | $14.88 | $14.57 | 17,706,440 |
| 2018-05-29 | $15.15 | $15.50 | $15.02 | $15.08 | $14.77 | 19,089,330 |
| 2018-05-28 | $15.81 | $15.83 | $14.94 | $15.09 | $14.78 | 27,258,780 |
| 2018-05-25 | $16.18 | $16.24 | $15.56 | $15.70 | $15.38 | 23,121,980 |
| 2018-05-24 | $16.18 | $16.43 | $16.15 | $16.23 | $15.90 | 15,173,530 |
| 2018-05-23 | $16.63 | $16.79 | $16.16 | $16.18 | $15.85 | 23,420,110 |
| 2018-05-22 | $17.06 | $17.07 | $16.22 | $16.61 | $16.27 | 31,069,580 |
| 2018-05-21 | $16.99 | $17.26 | $16.82 | $17.07 | $16.72 | 25,721,470 |
| 2018-05-18 | $17.42 | $17.43 | $16.64 | $16.86 | $16.51 | 25,212,100 |
| 2018-05-17 | $18.03 | $18.03 | $17.25 | $17.42 | $17.06 | 23,439,930 |
| 2018-05-16 | $18.10 | $18.33 | $17.70 | $18.01 | $17.64 | 16,795,110 |
| 2018-05-15 | $18.22 | $18.31 | $17.82 | $18.17 | $17.80 | 18,402,170 |
| 2018-05-14 | $18.56 | $18.56 | $17.90 | $18.18 | $17.81 | 23,045,310 |
| 2018-05-11 | $19.16 | $19.16 | $18.46 | $18.64 | $18.26 | 18,864,830 |
| 2018-05-10 | $18.96 | $19.34 | $18.62 | $19.16 | $18.77 | 24,031,780 |
| 2018-05-09 | $18.95 | $19.10 | $18.61 | $18.87 | $18.48 | 15,199,800 |
| 2018-05-08 | $18.80 | $18.96 | $18.54 | $18.95 | $18.56 | 21,974,900 |
| 2018-05-07 | $17.69 | $18.97 | $17.49 | $18.73 | $18.34 | 30,713,230 |
| 2018-05-04 | $17.71 | $18.04 | $17.42 | $17.53 | $17.17 | 16,236,230 |
| 2018-05-03 | $18.07 | $18.18 | $17.23 | $17.84 | $17.47 | 19,171,710 |
| 2018-05-02 | $18.20 | $18.58 | $17.79 | $18.04 | $17.67 | 14,360,230 |
| 2018-05-01 | $18.17 | $18.17 | $18.17 | $18.17 | $17.80 | 0 |
| 2018-04-30 | $18.17 | $18.17 | $18.17 | $18.17 | $17.80 | 0 |
| 2018-04-27 | $18.31 | $18.39 | $17.83 | $18.17 | $17.80 | 12,986,870 |
| 2018-04-26 | $18.52 | $18.58 | $18.00 | $18.19 | $17.82 | 13,069,190 |
| 2018-04-25 | $18.76 | $18.79 | $18.31 | $18.49 | $18.11 | 18,915,900 |
| 2018-04-24 | $18.07 | $18.95 | $17.90 | $18.79 | $18.40 | 30,224,080 |
| 2018-04-23 | $17.75 | $18.07 | $17.52 | $18.04 | $17.67 | 15,165,150 |
| 2018-04-20 | $18.12 | $18.37 | $17.72 | $17.85 | $17.48 | 17,867,970 |
| 2018-04-19 | $17.40 | $18.47 | $17.33 | $18.16 | $17.79 | 27,973,510 |
| 2018-04-18 | $16.79 | $17.68 | $16.50 | $17.43 | $17.07 | 19,708,520 |
| 2018-04-17 | $17.27 | $17.58 | $16.57 | $16.60 | $16.26 | 21,424,400 |
| 2018-04-16 | $17.30 | $17.66 | $16.90 | $17.24 | $16.89 | 17,850,730 |
| 2018-04-13 | $18.04 | $18.20 | $17.14 | $17.47 | $17.11 | 18,356,640 |
| 2018-04-12 | $18.04 | $18.35 | $17.77 | $17.98 | $17.61 | 9,943,630 |
| 2018-04-11 | $18.40 | $18.49 | $17.91 | $18.07 | $17.70 | 15,517,950 |
| 2018-04-10 | $18.38 | $18.48 | $17.76 | $18.15 | $17.78 | 15,573,550 |
| 2018-04-09 | $17.68 | $18.38 | $17.66 | $18.12 | $17.75 | 20,565,230 |
| 2018-04-06 | $17.78 | $17.78 | $17.78 | $17.78 | $17.41 | 0 |
| 2018-04-05 | $17.78 | $17.78 | $17.78 | $17.78 | $17.41 | 0 |
| 2018-04-04 | $18.83 | $18.83 | $17.76 | $17.78 | $17.41 | 17,720,430 |
| 2018-04-03 | $18.60 | $18.95 | $18.31 | $18.65 | $18.27 | 21,236,990 |
| 2018-04-02 | $19.23 | $19.36 | $18.43 | $18.94 | $18.55 | 30,389,290 |
| 2018-03-30 | $18.95 | $19.25 | $18.65 | $19.18 | $18.79 | 26,467,570 |
| 2018-03-29 | $18.80 | $18.95 | $18.35 | $18.81 | $18.42 | 17,576,430 |
| 2018-03-28 | $18.20 | $19.00 | $18.10 | $18.78 | $18.39 | 25,508,720 |
| 2018-03-27 | $18.20 | $18.68 | $18.10 | $18.46 | $18.08 | 27,712,970 |
| 2018-03-26 | $15.75 | $17.90 | $15.75 | $17.90 | $17.53 | 25,824,120 |
| 2018-03-23 | $17.18 | $17.39 | $16.22 | $16.27 | $15.94 | 22,608,230 |
| 2018-03-22 | $17.66 | $18.23 | $17.66 | $17.94 | $17.57 | 18,494,350 |
| 2018-03-21 | $17.98 | $18.56 | $17.53 | $17.66 | $17.30 | 18,656,340 |
| 2018-03-20 | $17.80 | $17.99 | $17.53 | $17.80 | $17.43 | 11,223,070 |
| 2018-03-19 | $17.12 | $18.07 | $16.96 | $17.96 | $17.59 | 19,044,590 |
| 2018-03-16 | $17.78 | $18.06 | $17.26 | $17.26 | $16.90 | 14,030,790 |
| 2018-03-15 | $17.73 | $17.90 | $17.33 | $17.84 | $17.47 | 13,192,010 |
| 2018-03-14 | $18.03 | $18.28 | $17.89 | $17.89 | $17.52 | 14,830,510 |
| 2018-03-13 | $18.42 | $18.45 | $18.08 | $18.15 | $17.78 | 16,219,830 |
| 2018-03-12 | $17.80 | $18.76 | $17.80 | $18.37 | $17.99 | 27,161,980 |
| 2018-03-09 | $17.07 | $17.85 | $17.05 | $17.72 | $17.36 | 21,435,100 |
| 2018-03-08 | $17.16 | $17.45 | $17.02 | $17.08 | $16.73 | 10,610,530 |
| 2018-03-07 | $17.10 | $17.48 | $16.73 | $17.23 | $16.88 | 18,434,730 |
| 2018-03-06 | $17.03 | $17.44 | $16.91 | $17.08 | $16.73 | 17,723,470 |
| 2018-03-05 | $16.90 | $17.04 | $16.67 | $16.94 | $16.59 | 13,510,260 |
| 2018-03-02 | $17.15 | $17.38 | $16.77 | $16.81 | $16.46 | 17,051,940 |
| 2018-03-01 | $16.49 | $17.40 | $16.31 | $17.28 | $16.92 | 25,634,350 |
| 2018-02-28 | $16.18 | $16.94 | $16.18 | $16.48 | $16.14 | 15,856,620 |
| 2018-02-27 | $16.27 | $16.96 | $16.24 | $16.50 | $16.16 | 21,754,350 |
| 2018-02-26 | $15.16 | $16.46 | $14.98 | $16.46 | $16.12 | 26,533,860 |
| 2018-02-23 | $15.36 | $15.38 | $14.82 | $14.96 | $14.65 | 10,754,050 |
| 2018-02-22 | $15.16 | $15.46 | $14.87 | $15.39 | $15.07 | 9,921,860 |
| 2018-02-21 | $14.96 | $14.96 | $14.96 | $14.96 | $14.65 | 0 |
| 2018-02-20 | $14.96 | $14.96 | $14.96 | $14.96 | $14.65 | 0 |
| 2018-02-19 | $14.96 | $14.96 | $14.96 | $14.96 | $14.65 | 0 |
| 2018-02-16 | $14.96 | $14.96 | $14.96 | $14.96 | $14.65 | 0 |
| 2018-02-15 | $14.96 | $14.96 | $14.96 | $14.96 | $14.65 | 0 |
| 2018-02-14 | $15.07 | $15.12 | $14.73 | $14.96 | $14.65 | 7,745,330 |
| 2018-02-13 | $15.27 | $15.47 | $14.83 | $15.10 | $14.79 | 13,682,230 |
| 2018-02-12 | $14.08 | $15.14 | $14.05 | $15.10 | $14.79 | 17,838,690 |
| 2018-02-09 | $14.01 | $14.33 | $13.49 | $13.82 | $13.54 | 21,327,620 |
| 2018-02-08 | $14.86 | $15.00 | $14.41 | $14.54 | $14.24 | 20,664,620 |
| 2018-02-07 | $14.90 | $15.15 | $14.01 | $14.80 | $14.50 | 21,488,750 |
| 2018-02-06 | $14.60 | $14.96 | $14.31 | $14.48 | $14.18 | 15,763,120 |
| 2018-02-05 | $15.47 | $15.80 | $14.83 | $15.00 | $14.69 | 26,839,430 |
| 2018-02-02 | $16.36 | $17.06 | $15.80 | $15.92 | $15.59 | 20,489,790 |
| 2018-02-01 | $16.88 | $17.50 | $16.69 | $16.75 | $16.41 | 15,798,170 |
| 2018-01-31 | $16.89 | $17.15 | $15.72 | $16.87 | $16.52 | 17,150,210 |
| 2018-01-30 | $17.00 | $17.58 | $17.00 | $17.47 | $17.11 | 11,383,310 |
| 2018-01-29 | $17.30 | $17.70 | $17.00 | $17.10 | $16.75 | 10,954,790 |
| 2018-01-26 | $17.20 | $17.69 | $17.08 | $17.38 | $17.02 | 10,568,000 |
| 2018-01-25 | $17.62 | $18.00 | $17.17 | $17.35 | $16.99 | 15,679,690 |
| 2018-01-24 | $17.20 | $17.75 | $17.00 | $17.62 | $17.26 | 19,057,590 |
| 2018-01-23 | $17.02 | $17.44 | $16.98 | $17.33 | $16.97 | 13,202,960 |
| 2018-01-22 | $17.00 | $17.38 | $16.92 | $17.14 | $16.79 | 15,928,730 |
| 2018-01-19 | $17.00 | $17.49 | $16.92 | $17.00 | $16.65 | 14,745,030 |
| 2018-01-18 | $16.56 | $17.34 | $16.51 | $16.99 | $16.64 | 23,643,300 |
| 2018-01-17 | $15.97 | $16.79 | $15.58 | $16.55 | $16.21 | 21,442,720 |
| 2018-01-16 | $16.25 | $16.38 | $15.71 | $15.95 | $15.62 | 16,549,200 |
| 2018-01-15 | $16.92 | $16.92 | $16.09 | $16.25 | $15.92 | 19,350,980 |
| 2018-01-12 | $17.11 | $17.38 | $16.90 | $16.93 | $16.58 | 12,561,310 |
| 2018-01-11 | $16.77 | $17.30 | $16.71 | $17.12 | $16.77 | 14,814,600 |
| 2018-01-10 | $17.23 | $17.37 | $16.72 | $16.80 | $16.45 | 20,540,700 |
| 2018-01-09 | $17.47 | $17.55 | $17.11 | $17.24 | $16.89 | 20,483,110 |
| 2018-01-08 | $18.01 | $18.15 | $17.11 | $17.57 | $17.21 | 28,123,140 |
| 2018-01-05 | $18.90 | $18.92 | $17.80 | $18.14 | $17.77 | 33,795,080 |
| 2018-01-04 | $19.27 | $19.28 | $18.56 | $18.95 | $18.56 | 20,996,820 |
| 2018-01-03 | $19.50 | $19.50 | $18.98 | $19.34 | $18.94 | 18,312,400 |
| 2018-01-02 | $18.98 | $19.23 | $18.73 | $19.19 | $18.80 | 16,563,530 |
| 2018-01-01 | $18.77 | $18.77 | $18.77 | $18.77 | $18.38 | 0 |
| 2017-12-29 | $18.90 | $19.33 | $18.66 | $18.77 | $18.38 | 12,873,790 |
| 2017-12-28 | $18.70 | $19.08 | $18.51 | $18.92 | $18.53 | 13,388,960 |
| 2017-12-27 | $19.00 | $19.34 | $18.65 | $18.72 | $18.33 | 13,217,890 |
| 2017-12-26 | $19.20 | $19.28 | $18.50 | $19.08 | $18.69 | 17,554,430 |
| 2017-12-25 | $19.34 | $19.85 | $19.02 | $19.34 | $18.94 | 18,136,490 |
| 2017-12-22 | $18.60 | $20.00 | $18.53 | $19.41 | $19.01 | 33,463,950 |
| 2017-12-21 | $17.73 | $19.00 | $17.51 | $18.66 | $18.28 | 23,036,090 |
| 2017-12-20 | $17.33 | $17.86 | $17.27 | $17.74 | $17.37 | 15,321,250 |
| 2017-12-19 | $17.43 | $17.83 | $17.28 | $17.39 | $17.03 | 12,027,090 |
| 2017-12-18 | $17.53 | $17.66 | $16.92 | $17.37 | $17.01 | 12,006,330 |
| 2017-12-15 | $17.78 | $18.23 | $17.41 | $17.53 | $17.17 | 11,533,890 |
| 2017-12-14 | $17.84 | $18.08 | $17.68 | $17.85 | $17.48 | 11,730,180 |
| 2017-12-13 | $17.47 | $17.97 | $17.35 | $17.93 | $17.56 | 13,347,810 |
| 2017-12-12 | $17.92 | $18.01 | $17.40 | $17.64 | $17.28 | 18,932,750 |
| 2017-12-11 | $17.24 | $18.27 | $16.90 | $18.04 | $17.67 | 31,179,520 |
| 2017-12-08 | $16.32 | $17.16 | $16.30 | $17.04 | $16.69 | 24,468,770 |
| 2017-12-07 | $16.36 | $16.56 | $16.00 | $16.26 | $15.93 | 15,457,950 |
| 2017-12-06 | $16.59 | $16.90 | $15.53 | $16.45 | $16.11 | 28,933,530 |
| 2017-12-05 | $16.91 | $17.17 | $16.40 | $16.58 | $16.24 | 16,395,570 |
| 2017-12-04 | $16.66 | $17.18 | $16.66 | $16.83 | $16.48 | 23,772,020 |
| 2017-12-01 | $16.62 | $16.89 | $16.44 | $16.60 | $16.26 | 22,631,800 |
| 2017-11-30 | $17.45 | $17.49 | $16.39 | $16.44 | $16.10 | 30,920,950 |
| 2017-11-29 | $17.73 | $17.78 | $17.12 | $17.37 | $17.01 | 17,683,260 |
| 2017-11-28 | $17.36 | $17.82 | $17.12 | $17.75 | $17.38 | 22,255,360 |
| 2017-11-27 | $17.59 | $17.78 | $16.88 | $17.22 | $16.87 | 20,880,790 |
| 2017-11-24 | $17.30 | $18.13 | $17.30 | $17.53 | $17.17 | 30,219,090 |
| 2017-11-23 | $19.32 | $19.68 | $17.66 | $17.66 | $17.30 | 44,480,030 |
| 2017-11-22 | $19.49 | $20.14 | $19.00 | $19.62 | $19.22 | 29,897,970 |
| 2017-11-21 | $20.10 | $20.48 | $18.80 | $19.67 | $19.27 | 47,321,830 |
| 2017-11-20 | $19.60 | $20.43 | $18.59 | $20.39 | $19.97 | 36,591,840 |
| 2017-11-17 | $20.95 | $21.45 | $19.00 | $19.71 | $19.30 | 42,706,970 |
| 2017-11-16 | $20.60 | $21.23 | $20.24 | $20.92 | $20.49 | 27,398,710 |
| 2017-11-15 | $21.46 | $21.46 | $20.20 | $20.59 | $20.17 | 27,136,270 |
| 2017-11-14 | $22.04 | $22.54 | $20.91 | $21.17 | $20.73 | 33,233,750 |
| 2017-11-13 | $21.00 | $22.67 | $20.81 | $21.73 | $21.28 | 38,784,840 |
| 2017-11-10 | $20.07 | $21.38 | $19.86 | $20.82 | $20.39 | 42,798,430 |
| 2017-11-09 | $19.54 | $20.15 | $19.27 | $19.85 | $19.44 | 20,192,500 |
| 2017-11-08 | $19.50 | $19.99 | $19.24 | $19.63 | $19.23 | 21,155,190 |
| 2017-11-07 | $19.93 | $19.95 | $19.25 | $19.48 | $19.08 | 25,532,120 |
| 2017-11-06 | $18.60 | $19.97 | $18.55 | $19.95 | $19.54 | 24,768,690 |
| 2017-11-03 | $18.97 | $19.14 | $18.31 | $18.47 | $18.09 | 23,809,230 |
| 2017-11-02 | $19.19 | $19.69 | $18.90 | $18.98 | $18.59 | 18,100,450 |
| 2017-11-01 | $19.15 | $19.88 | $19.00 | $19.39 | $18.99 | 31,040,230 |
| 2017-10-31 | $17.91 | $19.36 | $17.90 | $19.32 | $18.92 | 36,031,250 |
| 2017-10-30 | $17.30 | $18.00 | $16.75 | $17.79 | $17.42 | 41,449,660 |
| 2017-10-27 | $17.50 | $17.59 | $16.83 | $17.07 | $16.72 | 27,040,600 |
| 2017-10-26 | $16.76 | $17.88 | $16.62 | $17.52 | $17.16 | 40,936,180 |
| 2017-10-25 | $16.75 | $16.88 | $16.38 | $16.85 | $16.50 | 14,023,760 |
| 2017-10-24 | $16.85 | $16.88 | $16.33 | $16.76 | $16.42 | 15,147,300 |
| 2017-10-23 | $16.72 | $17.06 | $16.60 | $16.86 | $16.51 | 18,500,180 |
| 2017-10-20 | $16.80 | $17.14 | $16.50 | $16.69 | $16.35 | 14,028,790 |
| 2017-10-19 | $17.02 | $17.50 | $16.50 | $16.82 | $16.47 | 18,324,940 |
| 2017-10-18 | $17.25 | $17.75 | $16.80 | $17.06 | $16.71 | 26,839,860 |
| 2017-10-17 | $16.35 | $17.35 | $16.21 | $17.28 | $16.92 | 24,972,130 |
| 2017-10-16 | $17.00 | $17.04 | $16.15 | $16.50 | $16.16 | 16,637,310 |
| 2017-10-13 | $16.19 | $16.82 | $16.11 | $16.75 | $16.41 | 19,373,750 |
| 2017-10-12 | $16.25 | $16.55 | $16.01 | $16.02 | $15.69 | 15,017,550 |
| 2017-10-11 | $16.28 | $16.44 | $15.96 | $16.23 | $15.90 | 11,627,380 |
| 2017-10-10 | $16.71 | $16.74 | $15.80 | $16.45 | $16.11 | 23,511,310 |
| 2017-10-09 | $17.07 | $17.50 | $16.40 | $16.58 | $16.24 | 21,025,530 |
| 2017-10-06 | $16.83 | $16.83 | $16.83 | $16.83 | $16.48 | 0 |
| 2017-10-05 | $16.83 | $16.83 | $16.83 | $16.83 | $16.48 | 0 |
| 2017-10-04 | $16.83 | $16.83 | $16.83 | $16.83 | $16.48 | 0 |
| 2017-10-03 | $16.83 | $16.83 | $16.83 | $16.83 | $16.48 | 0 |
| 2017-10-02 | $16.83 | $16.83 | $16.83 | $16.83 | $16.48 | 0 |
| 2017-09-29 | $16.77 | $16.93 | $16.50 | $16.83 | $16.48 | 14,425,160 |
| 2017-09-28 | $16.53 | $17.05 | $16.30 | $16.73 | $16.39 | 23,081,850 |
| 2017-09-27 | $16.04 | $16.75 | $15.65 | $16.56 | $16.22 | 26,983,770 |
| 2017-09-26 | $15.60 | $16.36 | $15.60 | $15.80 | $15.47 | 23,426,090 |
| 2017-09-25 | $16.58 | $16.84 | $15.96 | $16.00 | $15.67 | 27,536,370 |
| 2017-09-22 | $16.54 | $17.14 | $16.13 | $16.33 | $15.99 | 48,109,620 |
| 2017-09-21 | $16.79 | $16.79 | $15.66 | $15.91 | $15.58 | 34,569,720 |
| 2017-09-20 | $16.59 | $16.94 | $16.21 | $16.93 | $16.58 | 28,331,360 |
| 2017-09-19 | $15.50 | $17.05 | $15.50 | $16.65 | $16.31 | 49,882,530 |
| 2017-09-18 | $15.23 | $15.65 | $15.08 | $15.58 | $15.26 | 24,889,890 |
| 2017-09-15 | $15.23 | $15.79 | $14.93 | $15.02 | $14.71 | 36,607,630 |
| 2017-09-14 | $15.38 | $15.61 | $14.91 | $15.42 | $15.10 | 53,224,580 |
| 2017-09-13 | $13.99 | $15.49 | $13.98 | $15.15 | $14.84 | 75,361,240 |
| 2017-09-12 | $13.84 | $14.89 | $13.75 | $14.08 | $13.79 | 57,713,050 |
| 2017-09-11 | $12.92 | $13.75 | $12.90 | $13.70 | $13.42 | 25,778,840 |
| 2017-09-08 | $12.85 | $12.99 | $12.76 | $12.85 | $12.59 | 9,346,510 |
| 2017-09-07 | $13.29 | $13.55 | $12.91 | $12.91 | $12.64 | 22,881,550 |
| 2017-09-06 | $13.35 | $13.40 | $12.93 | $13.29 | $13.02 | 16,286,420 |
| 2017-09-05 | $13.29 | $13.79 | $13.18 | $13.21 | $12.94 | 29,163,950 |
| 2017-09-04 | $12.74 | $13.35 | $12.65 | $13.30 | $13.03 | 27,990,670 |
| 2017-09-01 | $12.72 | $12.77 | $12.47 | $12.72 | $12.46 | 11,018,140 |
| 2017-08-31 | $12.80 | $12.85 | $12.66 | $12.72 | $12.46 | 6,356,020 |
| 2017-08-30 | $12.71 | $12.87 | $12.61 | $12.80 | $12.54 | 11,692,200 |
| 2017-08-29 | $13.05 | $13.09 | $12.70 | $12.73 | $12.47 | 17,040,590 |
| 2017-08-28 | $12.83 | $13.14 | $12.76 | $13.05 | $12.78 | 20,473,880 |
| 2017-08-25 | $12.66 | $12.84 | $12.61 | $12.80 | $12.54 | 9,441,050 |
| 2017-08-24 | $12.73 | $12.94 | $12.64 | $12.73 | $12.47 | 14,729,340 |
| 2017-08-23 | $12.40 | $12.95 | $12.34 | $12.73 | $12.47 | 24,832,730 |
| 2017-08-22 | $12.31 | $12.50 | $12.27 | $12.39 | $12.14 | 9,878,870 |
| 2017-08-21 | $12.34 | $12.44 | $12.27 | $12.32 | $12.07 | 7,139,830 |
| 2017-08-18 | $12.48 | $12.55 | $12.27 | $12.36 | $12.11 | 12,545,600 |
| 2017-08-17 | $12.77 | $12.80 | $12.42 | $12.55 | $12.29 | 17,669,130 |
| 2017-08-16 | $12.45 | $12.79 | $12.33 | $12.78 | $12.52 | 19,458,690 |
| 2017-08-15 | $12.61 | $12.79 | $12.31 | $12.34 | $12.09 | 14,761,120 |
| 2017-08-14 | $12.21 | $12.60 | $12.19 | $12.47 | $12.21 | 14,825,210 |
| 2017-08-11 | $12.01 | $12.39 | $11.90 | $12.10 | $11.85 | 15,344,840 |
| 2017-08-10 | $12.10 | $12.27 | $11.93 | $12.05 | $11.80 | 8,303,250 |
| 2017-08-09 | $12.43 | $12.50 | $12.12 | $12.15 | $11.90 | 12,353,340 |
| 2017-08-08 | $12.21 | $12.50 | $12.16 | $12.46 | $12.20 | 15,013,090 |
| 2017-08-07 | $11.91 | $12.33 | $11.90 | $12.21 | $11.96 | 12,874,710 |
| 2017-08-04 | $12.14 | $12.27 | $11.98 | $12.00 | $11.75 | 14,243,570 |
| 2017-08-03 | $12.30 | $12.54 | $12.09 | $12.16 | $11.91 | 20,580,080 |
| 2017-08-02 | $12.40 | $12.56 | $12.30 | $12.32 | $12.07 | 20,249,160 |
| 2017-08-01 | $12.69 | $12.76 | $12.31 | $12.38 | $12.13 | 19,066,410 |
| 2017-07-31 | $12.19 | $12.89 | $12.19 | $12.64 | $12.38 | 37,538,140 |
| 2017-07-28 | $11.69 | $12.15 | $11.66 | $12.11 | $11.86 | 25,777,350 |
| 2017-07-27 | $11.45 | $11.88 | $11.44 | $11.70 | $11.46 | 23,974,460 |
| 2017-07-26 | $11.33 | $11.70 | $11.31 | $11.49 | $11.25 | 17,679,180 |
| 2017-07-25 | $11.42 | $11.53 | $11.25 | $11.43 | $11.19 | 10,090,330 |
| 2017-07-24 | $11.11 | $11.50 | $11.11 | $11.42 | $11.19 | 21,328,610 |
| 2017-07-21 | $11.14 | $11.24 | $11.02 | $11.16 | $10.93 | 9,523,900 |
| 2017-07-20 | $10.83 | $11.35 | $10.83 | $11.18 | $10.95 | 21,416,110 |
| 2017-07-19 | $10.33 | $10.89 | $10.24 | $10.82 | $10.60 | 12,170,270 |
| 2017-07-18 | $10.14 | $10.41 | $10.08 | $10.33 | $10.12 | 10,816,770 |
| 2017-07-17 | $10.83 | $10.84 | $10.05 | $10.15 | $9.94 | 14,275,890 |
| 2017-07-14 | $10.90 | $11.01 | $10.81 | $10.86 | $10.64 | 5,878,210 |
| 2017-07-13 | $11.11 | $11.11 | $10.83 | $10.86 | $10.64 | 7,199,000 |
| 2017-07-12 | $10.74 | $10.86 | $10.63 | $10.86 | $10.64 | 6,401,940 |
| 2017-07-11 | $10.76 | $10.92 | $10.65 | $10.71 | $10.49 | 6,122,040 |
| 2017-07-10 | $11.00 | $11.07 | $10.75 | $10.76 | $10.54 | 10,987,150 |
| 2017-07-07 | $11.08 | $11.13 | $10.91 | $11.10 | $10.87 | 8,803,820 |
| 2017-07-06 | $11.22 | $11.29 | $10.98 | $11.10 | $10.87 | 13,423,500 |
| 2017-07-05 | $11.24 | $11.30 | $11.11 | $11.23 | $11.00 | 8,506,920 |
| 2017-07-04 | $11.34 | $11.34 | $11.19 | $11.24 | $11.01 | 8,423,740 |
| 2017-07-03 | $11.14 | $11.38 | $11.06 | $11.35 | $11.12 | 18,651,560 |
| 2017-06-30 | $10.83 | $10.83 | $10.83 | $10.83 | $10.61 | 0 |
| 2017-06-29 | $10.83 | $10.83 | $10.83 | $10.83 | $10.61 | 0 |
| 2017-06-28 | $10.77 | $10.89 | $10.62 | $10.83 | $10.56 | 9,900,190 |
| 2017-06-27 | $10.78 | $10.85 | $10.67 | $10.77 | $10.45 | 8,548,010 |
| 2017-06-26 | $10.68 | $10.89 | $10.64 | $10.78 | $10.46 | 12,415,590 |
| 2017-06-23 | $10.47 | $10.77 | $10.47 | $10.76 | $10.44 | 11,890,910 |
| 2017-06-22 | $10.72 | $10.81 | $10.44 | $10.46 | $10.15 | 10,074,700 |
| 2017-06-21 | $10.69 | $10.87 | $10.64 | $10.77 | $10.45 | 7,671,430 |
| 2017-06-20 | $10.71 | $10.81 | $10.65 | $10.67 | $10.36 | 6,963,890 |
| 2017-06-19 | $10.80 | $10.83 | $10.62 | $10.73 | $10.41 | 8,193,340 |
| 2017-06-16 | $10.95 | $10.95 | $10.67 | $10.70 | $10.38 | 13,340,810 |
| 2017-06-15 | $10.90 | $11.35 | $10.80 | $10.95 | $10.63 | 23,287,650 |
| 2017-06-14 | $10.82 | $11.10 | $10.82 | $10.89 | $10.57 | 15,628,050 |
| 2017-06-13 | $10.75 | $10.80 | $10.65 | $10.80 | $10.48 | 9,021,320 |
| 2017-06-12 | $10.78 | $10.87 | $10.64 | $10.71 | $10.39 | 9,088,200 |
| 2017-06-09 | $10.90 | $10.94 | $10.65 | $10.84 | $10.52 | 12,635,610 |
| 2017-06-08 | $10.35 | $10.95 | $10.35 | $10.86 | $10.54 | 28,837,030 |
| 2017-06-07 | $10.23 | $10.44 | $10.16 | $10.34 | $10.04 | 12,351,980 |
| 2017-06-06 | $10.00 | $10.42 | $9.96 | $10.24 | $9.94 | 14,283,250 |
| 2017-06-05 | $9.64 | $10.10 | $9.61 | $10.02 | $9.72 | 15,244,830 |
| 2017-06-02 | $9.62 | $9.67 | $9.35 | $9.60 | $9.32 | 8,093,200 |
| 2017-06-01 | $9.79 | $9.83 | $9.60 | $9.60 | $9.32 | 4,885,780 |
| 2017-05-31 | $9.82 | $9.92 | $9.74 | $9.75 | $9.46 | 4,935,230 |
| 2017-05-30 | $9.72 | $9.72 | $9.72 | $9.72 | $9.43 | 0 |
| 2017-05-29 | $9.72 | $9.72 | $9.72 | $9.72 | $9.43 | 0 |
| 2017-05-26 | $9.78 | $9.88 | $9.64 | $9.72 | $9.43 | 6,949,910 |
| 2017-05-25 | $9.70 | $9.92 | $9.64 | $9.71 | $9.42 | 7,207,020 |
| 2017-05-24 | $9.50 | $9.77 | $9.36 | $9.72 | $9.43 | 7,644,260 |
| 2017-05-23 | $9.52 | $9.66 | $9.42 | $9.42 | $9.14 | 7,074,190 |
| 2017-05-22 | $9.64 | $9.85 | $9.52 | $9.54 | $9.26 | 8,115,590 |
| 2017-05-19 | $9.39 | $9.80 | $9.36 | $9.64 | $9.36 | 12,483,940 |
| 2017-05-18 | $9.30 | $9.52 | $9.30 | $9.44 | $9.16 | 8,793,500 |
| 2017-05-17 | $9.05 | $9.54 | $9.02 | $9.41 | $9.13 | 17,083,690 |
| 2017-05-16 | $8.89 | $9.10 | $8.67 | $9.08 | $8.81 | 8,955,750 |
| 2017-05-15 | $8.99 | $9.07 | $8.85 | $8.88 | $8.62 | 6,354,970 |
| 2017-05-12 | $9.25 | $9.25 | $8.89 | $8.99 | $8.73 | 9,222,090 |
| 2017-05-11 | $9.15 | $9.32 | $9.09 | $9.22 | $8.95 | 7,368,040 |
| 2017-05-10 | $9.55 | $9.63 | $9.18 | $9.21 | $8.94 | 8,013,560 |
| 2017-05-09 | $9.50 | $9.61 | $9.45 | $9.58 | $9.30 | 4,540,140 |
| 2017-05-08 | $9.58 | $9.65 | $9.45 | $9.53 | $9.25 | 4,576,820 |
| 2017-05-05 | $9.68 | $9.70 | $9.58 | $9.60 | $9.32 | 5,634,720 |
| 2017-05-04 | $9.61 | $9.83 | $9.57 | $9.75 | $9.46 | 7,618,590 |
| 2017-05-03 | $9.74 | $9.74 | $9.52 | $9.62 | $9.34 | 6,028,160 |
| 2017-05-02 | $9.71 | $9.80 | $9.68 | $9.75 | $9.46 | 4,397,540 |
| 2017-05-01 | $9.72 | $9.72 | $9.72 | $9.72 | $9.43 | 0 |
| 2017-04-28 | $9.78 | $9.83 | $9.68 | $9.72 | $9.43 | 4,642,590 |
| 2017-04-27 | $9.59 | $9.78 | $9.48 | $9.77 | $9.48 | 7,649,810 |
| 2017-04-26 | $9.60 | $9.69 | $9.56 | $9.61 | $9.33 | 5,634,250 |
| 2017-04-25 | $9.61 | $9.75 | $9.61 | $9.63 | $9.35 | 3,338,200 |
| 2017-04-24 | $9.88 | $9.92 | $9.59 | $9.59 | $9.31 | 6,341,690 |
| 2017-04-21 | $9.89 | $9.98 | $9.85 | $9.88 | $9.59 | 4,332,220 |
| 2017-04-20 | $9.99 | $9.99 | $9.81 | $9.89 | $9.60 | 4,820,170 |
| 2017-04-19 | $9.91 | $10.02 | $9.81 | $9.95 | $9.66 | 5,579,670 |
| 2017-04-18 | $10.03 | $10.15 | $9.94 | $9.95 | $9.66 | 5,028,550 |
| 2017-04-17 | $10.13 | $10.18 | $10.01 | $10.03 | $9.73 | 3,963,560 |
| 2017-04-14 | $10.22 | $10.28 | $10.07 | $10.08 | $9.78 | 4,934,550 |
| 2017-04-13 | $10.20 | $10.28 | $10.16 | $10.27 | $9.97 | 5,194,540 |
| 2017-04-12 | $10.18 | $10.30 | $10.11 | $10.21 | $9.91 | 6,485,160 |
| 2017-04-11 | $10.16 | $10.24 | $10.08 | $10.18 | $9.88 | 6,883,110 |
| 2017-04-10 | $10.32 | $10.34 | $10.15 | $10.17 | $9.87 | 8,660,850 |
| 2017-04-07 | $10.39 | $10.45 | $10.27 | $10.39 | $10.08 | 8,846,320 |
| 2017-04-06 | $10.35 | $10.43 | $10.31 | $10.35 | $10.05 | 6,147,340 |
| 2017-04-05 | $10.13 | $10.36 | $10.13 | $10.36 | $10.05 | 6,864,970 |
| 2017-04-04 | $10.12 | $10.12 | $10.12 | $10.12 | $9.82 | 0 |
| 2017-04-03 | $10.12 | $10.12 | $10.12 | $10.12 | $9.82 | 0 |
| 2017-03-31 | $10.03 | $10.12 | $9.96 | $10.12 | $9.82 | 5,204,390 |
| 2017-03-30 | $10.17 | $10.20 | $9.93 | $9.95 | $9.66 | 7,921,240 |
| 2017-03-29 | $10.30 | $10.34 | $10.17 | $10.17 | $9.87 | 6,296,930 |
| 2017-03-28 | $10.30 | $10.40 | $10.27 | $10.29 | $9.99 | 4,476,740 |
| 2017-03-27 | $10.39 | $10.44 | $10.30 | $10.31 | $10.01 | 8,820,610 |
| 2017-03-24 | $10.38 | $10.43 | $10.31 | $10.39 | $10.08 | 7,141,910 |
| 2017-03-23 | $10.43 | $10.48 | $10.30 | $10.39 | $10.08 | 6,075,310 |
| 2017-03-22 | $10.50 | $10.50 | $10.36 | $10.43 | $10.12 | 6,947,480 |
| 2017-03-21 | $10.58 | $10.58 | $10.48 | $10.55 | $10.24 | 5,672,050 |
| 2017-03-20 | $10.60 | $10.60 | $10.50 | $10.58 | $10.27 | 7,381,240 |
| 2017-03-17 | $10.56 | $10.68 | $10.49 | $10.53 | $10.22 | 12,077,280 |
| 2017-03-16 | $10.44 | $10.58 | $10.44 | $10.53 | $10.22 | 6,093,960 |
| 2017-03-15 | $10.39 | $10.48 | $10.38 | $10.41 | $10.10 | 5,210,070 |
| 2017-03-14 | $10.52 | $10.65 | $10.44 | $10.48 | $10.17 | 7,625,300 |
| 2017-03-13 | $10.43 | $10.54 | $10.33 | $10.51 | $10.20 | 7,824,860 |
| 2017-03-10 | $10.44 | $10.50 | $10.42 | $10.46 | $10.15 | 4,878,810 |
| 2017-03-09 | $10.63 | $10.65 | $10.44 | $10.46 | $10.15 | 8,317,200 |
| 2017-03-08 | $10.68 | $10.77 | $10.61 | $10.65 | $10.34 | 8,460,550 |
| 2017-03-07 | $10.71 | $10.78 | $10.60 | $10.69 | $10.38 | 10,040,040 |
| 2017-03-06 | $10.57 | $10.76 | $10.57 | $10.69 | $10.38 | 14,954,010 |
| 2017-03-03 | $10.49 | $10.60 | $10.38 | $10.57 | $10.26 | 8,478,130 |
| 2017-03-02 | $10.45 | $10.57 | $10.39 | $10.51 | $10.20 | 9,938,640 |
| 2017-03-01 | $10.44 | $10.53 | $10.35 | $10.41 | $10.10 | 7,986,900 |
| 2017-02-28 | $10.55 | $10.56 | $10.35 | $10.46 | $10.15 | 11,021,500 |
| 2017-02-27 | $10.67 | $10.71 | $10.46 | $10.53 | $10.22 | 11,487,450 |
| 2017-02-24 | $10.36 | $10.70 | $10.36 | $10.67 | $10.36 | 15,097,690 |
| 2017-02-23 | $10.35 | $10.41 | $10.30 | $10.40 | $10.09 | 5,985,190 |
| 2017-02-22 | $10.44 | $10.44 | $10.30 | $10.35 | $10.05 | 7,562,180 |
| 2017-02-21 | $10.28 | $10.44 | $10.24 | $10.40 | $10.09 | 8,990,970 |
| 2017-02-20 | $10.09 | $10.26 | $10.02 | $10.26 | $9.96 | 5,560,190 |
| 2017-02-17 | $10.20 | $10.25 | $10.11 | $10.11 | $9.81 | 5,486,920 |
| 2017-02-16 | $10.20 | $10.25 | $10.14 | $10.19 | $9.89 | 4,481,870 |
| 2017-02-15 | $10.28 | $10.37 | $10.18 | $10.18 | $9.88 | 5,490,840 |
| 2017-02-14 | $10.40 | $10.43 | $10.28 | $10.31 | $10.01 | 4,576,540 |
| 2017-02-13 | $10.34 | $10.46 | $10.31 | $10.40 | $10.09 | 5,723,240 |
| 2017-02-10 | $10.45 | $10.58 | $10.33 | $10.39 | $10.08 | 9,107,580 |
| 2017-02-09 | $10.34 | $10.38 | $10.26 | $10.37 | $10.06 | 6,939,110 |
| 2017-02-08 | $10.23 | $10.32 | $10.17 | $10.31 | $10.01 | 4,660,570 |
| 2017-02-07 | $10.37 | $10.39 | $10.16 | $10.23 | $9.93 | 5,350,970 |
| 2017-02-06 | $10.17 | $10.44 | $10.16 | $10.34 | $10.04 | 6,592,780 |
| 2017-02-03 | $10.16 | $10.21 | $10.06 | $10.16 | $9.86 | 3,256,880 |
| 2017-02-02 | $10.14 | $10.14 | $10.14 | $10.14 | $9.84 | 0 |
| 2017-02-01 | $10.14 | $10.14 | $10.14 | $10.14 | $9.84 | 0 |
| 2017-01-31 | $10.14 | $10.14 | $10.14 | $10.14 | $9.84 | 0 |
| 2017-01-30 | $10.14 | $10.14 | $10.14 | $10.14 | $9.84 | 0 |
| 2017-01-27 | $10.14 | $10.14 | $10.14 | $10.14 | $9.84 | 0 |
| 2017-01-26 | $10.13 | $10.23 | $10.10 | $10.14 | $9.84 | 3,836,350 |
| 2017-01-25 | $10.12 | $10.18 | $10.03 | $10.13 | $9.83 | 3,905,160 |
| 2017-01-24 | $9.98 | $10.29 | $9.96 | $10.15 | $9.85 | 11,913,230 |
| 2017-01-23 | $9.75 | $9.85 | $9.73 | $9.84 | $9.55 | 4,075,170 |
| 2017-01-20 | $9.59 | $9.82 | $9.58 | $9.75 | $9.46 | 4,984,350 |
| 2017-01-19 | $9.69 | $9.71 | $9.55 | $9.58 | $9.30 | 4,064,570 |
| 2017-01-18 | $9.72 | $9.73 | $9.63 | $9.71 | $9.42 | 4,258,020 |
| 2017-01-17 | $9.53 | $9.82 | $9.45 | $9.73 | $9.44 | 6,217,280 |
| 2017-01-16 | $10.08 | $10.10 | $9.23 | $9.59 | $9.31 | 10,508,920 |
| 2017-01-13 | $10.12 | $10.21 | $10.03 | $10.04 | $9.74 | 4,236,100 |
| 2017-01-12 | $10.15 | $10.24 | $10.11 | $10.13 | $9.83 | 3,337,880 |
| 2017-01-11 | $10.24 | $10.30 | $10.10 | $10.15 | $9.85 | 4,479,970 |
| 2017-01-10 | $10.35 | $10.35 | $10.24 | $10.25 | $9.95 | 3,938,740 |
| 2017-01-09 | $10.30 | $10.37 | $10.26 | $10.31 | $10.01 | 4,699,450 |
| 2017-01-06 | $10.47 | $10.47 | $10.30 | $10.30 | $10.00 | 6,224,380 |
| 2017-01-05 | $10.56 | $10.58 | $10.44 | $10.47 | $10.16 | 5,589,240 |
| 2017-01-04 | $10.53 | $10.59 | $10.41 | $10.56 | $10.25 | 8,300,990 |
| 2017-01-03 | $10.54 | $10.57 | $10.43 | $10.47 | $10.16 | 6,612,530 |
| 2017-01-02 | $10.54 | $10.54 | $10.54 | $10.54 | $10.23 | 0 |
| 2016-12-30 | $10.29 | $10.64 | $10.24 | $10.54 | $10.23 | 14,454,780 |
| 2016-12-29 | $10.18 | $10.31 | $10.17 | $10.23 | $9.93 | 5,004,720 |
| 2016-12-28 | $10.20 | $10.24 | $10.17 | $10.20 | $9.90 | 3,167,690 |
| 2016-12-27 | $10.24 | $10.27 | $10.19 | $10.19 | $9.89 | 3,066,220 |
| 2016-12-26 | $10.15 | $10.24 | $10.03 | $10.24 | $9.94 | 5,315,510 |
| 2016-12-23 | $10.21 | $10.28 | $10.14 | $10.21 | $9.91 | 5,717,000 |
| 2016-12-22 | $10.24 | $10.25 | $10.16 | $10.21 | $9.91 | 4,810,850 |
| 2016-12-21 | $10.26 | $10.28 | $10.19 | $10.23 | $9.93 | 4,876,870 |
| 2016-12-20 | $10.27 | $10.27 | $10.17 | $10.20 | $9.90 | 3,430,480 |
| 2016-12-19 | $10.30 | $10.30 | $10.13 | $10.24 | $9.94 | 6,424,380 |
| 2016-12-16 | $10.17 | $10.34 | $10.16 | $10.25 | $9.95 | 5,456,690 |
| 2016-12-15 | $10.07 | $10.29 | $10.03 | $10.15 | $9.85 | 6,868,390 |
| 2016-12-14 | $10.31 | $10.36 | $10.05 | $10.08 | $9.78 | 7,264,670 |
| 2016-12-13 | $10.32 | $10.38 | $10.25 | $10.30 | $10.00 | 6,746,180 |
| 2016-12-12 | $11.12 | $11.14 | $10.27 | $10.32 | $10.02 | 15,331,110 |
| 2016-12-09 | $11.30 | $11.35 | $11.08 | $11.10 | $10.77 | 9,511,890 |
| 2016-12-08 | $11.41 | $11.44 | $11.28 | $11.30 | $10.97 | 6,501,060 |
| 2016-12-07 | $11.38 | $11.43 | $11.33 | $11.42 | $11.08 | 5,303,220 |
| 2016-12-06 | $11.50 | $11.56 | $11.31 | $11.37 | $11.04 | 6,950,810 |
| 2016-12-05 | $11.40 | $11.65 | $11.36 | $11.48 | $11.14 | 7,672,390 |
| 2016-12-02 | $11.75 | $11.76 | $11.43 | $11.47 | $11.13 | 9,655,020 |
| 2016-12-01 | $11.58 | $11.76 | $11.55 | $11.73 | $11.38 | 11,358,340 |
| 2016-11-30 | $11.49 | $11.70 | $11.47 | $11.55 | $11.21 | 8,252,450 |
| 2016-11-29 | $11.56 | $11.63 | $11.50 | $11.52 | $11.18 | 10,198,850 |
| 2016-11-28 | $11.68 | $11.73 | $11.55 | $11.61 | $11.27 | 8,654,020 |
| 2016-11-25 | $11.42 | $11.63 | $11.31 | $11.63 | $11.29 | 10,288,170 |
| 2016-11-24 | $11.59 | $11.66 | $11.39 | $11.41 | $11.07 | 9,334,300 |
| 2016-11-23 | $11.73 | $11.77 | $11.57 | $11.59 | $11.25 | 9,752,680 |
| 2016-11-22 | $11.60 | $11.69 | $11.54 | $11.69 | $11.35 | 10,478,770 |
| 2016-11-21 | $11.66 | $11.67 | $11.50 | $11.56 | $11.22 | 7,578,820 |
| 2016-11-18 | $11.74 | $11.75 | $11.62 | $11.65 | $11.31 | 7,335,970 |
| 2016-11-17 | $11.77 | $11.80 | $11.61 | $11.70 | $11.36 | 8,819,900 |
| 2016-11-16 | $11.82 | $11.96 | $11.77 | $11.82 | $11.47 | 14,077,390 |
| 2016-11-15 | $11.76 | $11.80 | $11.61 | $11.80 | $11.45 | 12,421,200 |
| 2016-11-14 | $11.58 | $11.75 | $11.52 | $11.75 | $11.40 | 14,014,750 |
| 2016-11-11 | $11.64 | $11.64 | $11.40 | $11.55 | $11.21 | 10,523,500 |
| 2016-11-10 | $11.48 | $11.55 | $11.40 | $11.51 | $11.17 | 7,688,950 |
| 2016-11-09 | $11.58 | $11.58 | $11.27 | $11.33 | $11.00 | 10,414,410 |
| 2016-11-08 | $11.49 | $11.58 | $11.46 | $11.54 | $11.20 | 6,374,160 |
| 2016-11-07 | $11.47 | $11.53 | $11.40 | $11.43 | $11.09 | 6,323,950 |
| 2016-11-04 | $11.49 | $11.61 | $11.41 | $11.47 | $11.13 | 7,103,400 |
| 2016-11-03 | $11.42 | $11.66 | $11.36 | $11.49 | $11.15 | 12,103,370 |
| 2016-11-02 | $11.71 | $11.80 | $11.42 | $11.46 | $11.12 | 15,577,180 |
| 2016-11-01 | $11.72 | $11.82 | $11.71 | $11.78 | $11.43 | 5,942,490 |
| 2016-10-31 | $11.91 | $11.91 | $11.61 | $11.72 | $11.37 | 0 |
| 2016-10-28 | $12.01 | $12.09 | $11.89 | $11.91 | $11.56 | 10,900,500 |
| 2016-10-27 | $11.90 | $12.02 | $11.83 | $11.96 | $11.61 | 6,769,190 |
| 2016-10-26 | $12.06 | $12.08 | $11.90 | $11.90 | $11.55 | 6,911,760 |
| 2016-10-25 | $12.03 | $12.09 | $11.96 | $12.01 | $11.66 | 8,736,680 |
| 2016-10-24 | $11.79 | $12.06 | $11.79 | $11.96 | $11.61 | 11,525,250 |
| 2016-10-21 | $11.89 | $11.93 | $11.70 | $11.78 | $11.43 | 9,306,170 |
| 2016-10-20 | $11.80 | $11.96 | $11.76 | $11.94 | $11.59 | 10,173,510 |
| 2016-10-19 | $12.03 | $12.05 | $11.80 | $11.86 | $11.51 | 9,425,380 |
| 2016-10-18 | $11.69 | $12.07 | $11.65 | $12.03 | $11.68 | 15,568,340 |
| 2016-10-17 | $11.89 | $11.92 | $11.61 | $11.68 | $11.34 | 7,112,270 |
| 2016-10-14 | $11.90 | $11.91 | $11.74 | $11.88 | $11.53 | 7,248,090 |
| 2016-10-13 | $12.03 | $12.09 | $11.88 | $11.91 | $11.56 | 9,350,790 |
| 2016-10-12 | $12.03 | $12.11 | $11.99 | $12.04 | $11.69 | 6,675,230 |
| 2016-10-11 | $12.12 | $12.19 | $11.98 | $12.09 | $11.73 | 8,972,320 |
| 2016-10-10 | $11.80 | $12.22 | $11.71 | $12.17 | $11.81 | 11,765,470 |
| 2016-10-07 | $11.69 | $11.69 | $11.69 | $11.69 | $11.35 | 0 |
| 2016-10-06 | $11.69 | $11.69 | $11.69 | $11.69 | $11.35 | 0 |
| 2016-10-05 | $11.69 | $11.69 | $11.69 | $11.69 | $11.35 | 0 |
| 2016-10-04 | $11.69 | $11.69 | $11.69 | $11.69 | $11.35 | 0 |
| 2016-10-03 | $11.69 | $11.69 | $11.69 | $11.69 | $11.35 | 0 |
| 2016-09-30 | $11.81 | $11.84 | $11.69 | $11.69 | $11.35 | 5,765,080 |
| 2016-09-29 | $11.78 | $11.89 | $11.74 | $11.81 | $11.46 | 6,929,600 |
| 2016-09-28 | $11.82 | $11.83 | $11.65 | $11.80 | $11.45 | 7,379,640 |
| 2016-09-27 | $11.72 | $11.85 | $11.48 | $11.77 | $11.42 | 14,533,260 |
| 2016-09-26 | $12.25 | $12.29 | $11.68 | $11.72 | $11.37 | 13,596,500 |
| 2016-09-23 | $12.43 | $12.47 | $12.25 | $12.31 | $11.95 | 7,319,260 |
| 2016-09-22 | $12.56 | $12.59 | $12.38 | $12.40 | $12.03 | 7,146,000 |
| 2016-09-21 | $12.51 | $12.61 | $12.38 | $12.46 | $12.09 | 7,399,480 |
| 2016-09-20 | $12.44 | $12.56 | $12.35 | $12.51 | $12.14 | 7,649,300 |
| 2016-09-19 | $12.38 | $12.55 | $12.36 | $12.40 | $12.03 | 6,631,260 |
| 2016-09-16 | $12.38 | $12.38 | $12.38 | $12.38 | $12.02 | 0 |
| 2016-09-15 | $12.38 | $12.38 | $12.38 | $12.38 | $12.02 | 0 |
| 2016-09-14 | $12.47 | $12.58 | $12.34 | $12.38 | $12.02 | 7,911,820 |
| 2016-09-13 | $12.53 | $12.62 | $12.37 | $12.59 | $12.22 | 9,609,740 |
| 2016-09-12 | $12.30 | $12.67 | $12.23 | $12.45 | $12.08 | 18,884,070 |
| 2016-09-09 | $13.08 | $13.23 | $12.75 | $12.75 | $12.37 | 17,152,050 |
| 2016-09-08 | $24.09 | $24.09 | $23.79 | $23.82 | $12.79 | 8,646,590 |
| 2016-09-07 | $24.16 | $24.35 | $23.92 | $23.99 | $12.85 | 11,327,560 |
| 2016-09-06 | $24.08 | $24.15 | $23.61 | $24.13 | $12.92 | 10,748,110 |
| 2016-09-05 | $23.78 | $24.07 | $23.78 | $23.96 | $12.83 | 7,356,570 |
| 2016-09-02 | $23.75 | $24.11 | $23.62 | $23.67 | $12.68 | 8,422,940 |
| 2016-09-01 | $23.98 | $23.98 | $23.70 | $23.71 | $12.70 | 6,200,240 |
| 2016-08-31 | $23.60 | $23.96 | $23.49 | $23.92 | $12.81 | 8,979,890 |
| 2016-08-30 | $23.70 | $23.85 | $23.56 | $23.66 | $12.67 | 4,758,450 |
| 2016-08-29 | $23.56 | $23.80 | $23.41 | $23.65 | $12.67 | 6,617,480 |
| 2016-08-26 | $23.91 | $24.16 | $23.58 | $23.60 | $12.64 | 8,132,400 |
| 2016-08-25 | $23.40 | $23.80 | $23.26 | $23.72 | $12.70 | 8,013,670 |
| 2016-08-24 | $23.50 | $23.92 | $23.50 | $23.78 | $12.74 | 7,923,890 |
| 2016-08-23 | $23.38 | $23.82 | $23.31 | $23.49 | $12.58 | 6,836,560 |
| 2016-08-22 | $24.35 | $24.40 | $23.36 | $23.38 | $12.52 | 13,211,900 |
| 2016-08-19 | $23.98 | $24.46 | $23.95 | $24.26 | $12.99 | 13,291,250 |
| 2016-08-18 | $24.16 | $24.22 | $23.88 | $23.94 | $12.82 | 8,158,460 |
| 2016-08-17 | $23.76 | $24.37 | $23.66 | $24.14 | $12.93 | 15,111,890 |
| 2016-08-16 | $23.61 | $23.97 | $23.48 | $23.77 | $12.73 | 13,817,280 |
| 2016-08-15 | $22.91 | $23.94 | $22.90 | $23.76 | $12.73 | 13,660,270 |
| 2016-08-12 | $22.60 | $22.97 | $22.60 | $22.94 | $12.29 | 6,004,940 |
| 2016-08-11 | $23.00 | $23.03 | $22.56 | $22.60 | $12.10 | 8,331,280 |
| 2016-08-10 | $23.30 | $23.38 | $23.03 | $23.04 | $12.34 | 6,577,800 |
| 2016-08-09 | $22.91 | $23.30 | $22.89 | $23.28 | $12.47 | 8,852,490 |
| 2016-08-08 | $22.71 | $22.99 | $22.50 | $22.98 | $12.31 | 5,478,730 |
| 2016-08-05 | $23.00 | $23.05 | $22.58 | $22.71 | $12.16 | 5,838,710 |
| 2016-08-04 | $22.75 | $22.99 | $22.59 | $22.95 | $12.29 | 6,273,070 |
| 2016-08-03 | $22.83 | $23.08 | $22.57 | $22.71 | $12.16 | 7,107,740 |
| 2016-08-02 | $22.76 | $22.99 | $22.68 | $22.91 | $12.27 | 5,171,410 |
| 2016-08-01 | $22.69 | $23.03 | $22.07 | $22.76 | $12.19 | 9,732,160 |
| 2016-07-29 | $23.30 | $23.36 | $22.70 | $22.76 | $12.19 | 9,394,830 |
| 2016-07-28 | $23.40 | $23.48 | $22.81 | $23.24 | $12.45 | 14,688,530 |
| 2016-07-27 | $25.20 | $25.25 | $23.01 | $23.25 | $12.45 | 29,068,320 |
| 2016-07-26 | $25.10 | $25.49 | $25.01 | $25.25 | $13.52 | 16,550,090 |
| 2016-07-25 | $25.08 | $25.40 | $24.80 | $25.09 | $13.44 | 15,126,510 |
| 2016-07-22 | $24.84 | $25.33 | $24.72 | $25.15 | $13.47 | 20,060,140 |
| 2016-07-21 | $24.63 | $25.10 | $24.53 | $24.76 | $13.26 | 12,779,080 |
| 2016-07-20 | $24.46 | $24.96 | $24.32 | $24.62 | $13.19 | 13,201,880 |
| 2016-07-19 | $24.14 | $24.53 | $24.03 | $24.45 | $13.10 | 10,762,400 |
| 2016-07-18 | $24.53 | $24.63 | $24.03 | $24.06 | $12.89 | 14,879,470 |
| 2016-07-15 | $25.33 | $25.35 | $24.70 | $24.70 | $13.23 | 24,756,880 |
| 2016-07-14 | $24.70 | $25.06 | $24.51 | $24.87 | $13.32 | 11,121,610 |
| 2016-07-13 | $24.68 | $25.15 | $24.40 | $24.83 | $13.30 | 14,629,490 |
| 2016-07-12 | $24.41 | $24.85 | $23.89 | $24.60 | $13.18 | 16,783,130 |
| 2016-07-11 | $25.41 | $25.47 | $24.54 | $24.60 | $13.18 | 20,881,170 |
| 2016-07-08 | $25.58 | $25.73 | $25.11 | $25.28 | $13.54 | 14,033,110 |
| 2016-07-07 | $24.73 | $25.68 | $24.63 | $25.50 | $13.66 | 23,910,780 |
| 2016-07-06 | $24.60 | $24.96 | $24.40 | $24.55 | $13.15 | 12,491,830 |
| 2016-07-05 | $25.10 | $25.25 | $24.40 | $24.74 | $13.25 | 15,547,580 |
| 2016-07-04 | $24.50 | $25.19 | $24.35 | $24.91 | $13.34 | 16,669,090 |
| 2016-07-01 | $24.46 | $24.98 | $24.33 | $24.48 | $13.11 | 12,876,600 |
| 2016-06-30 | $24.50 | $24.71 | $24.18 | $24.40 | $13.07 | 13,852,160 |
| 2016-06-29 | $25.26 | $25.30 | $24.39 | $24.50 | $13.12 | 16,339,490 |
| 2016-06-28 | $24.80 | $25.50 | $24.60 | $24.99 | $13.38 | 17,170,230 |
| 2016-06-27 | $24.00 | $25.14 | $23.87 | $24.99 | $13.38 | 20,989,900 |
| 2016-06-24 | $24.54 | $24.54 | $24.54 | $24.54 | $13.14 | 0 |
| 2016-06-23 | $24.54 | $24.54 | $24.54 | $24.54 | $13.14 | 0 |
| 2016-06-22 | $24.54 | $24.54 | $24.54 | $24.54 | $13.14 | 0 |
| 2016-06-21 | $24.54 | $24.54 | $24.54 | $24.54 | $13.14 | 0 |
| 2016-06-20 | $24.54 | $24.54 | $24.54 | $24.54 | $13.14 | 0 |
| 2016-06-17 | $25.12 | $25.55 | $24.30 | $24.54 | $13.14 | 22,437,790 |
| 2016-06-16 | $24.80 | $25.93 | $24.56 | $24.99 | $13.38 | 41,685,900 |
| 2016-06-15 | $22.51 | $25.12 | $22.50 | $24.88 | $13.33 | 43,325,850 |
| 2016-06-14 | $22.08 | $22.98 | $21.82 | $22.84 | $12.23 | 13,749,510 |
| 2016-06-13 | $23.29 | $23.80 | $22.08 | $22.12 | $11.85 | 18,319,920 |
| 2016-06-10 | $23.68 | $23.68 | $23.68 | $23.68 | $12.68 | 0 |
| 2016-06-09 | $23.68 | $23.68 | $23.68 | $23.68 | $12.68 | 0 |
| 2016-06-08 | $23.82 | $24.05 | $23.40 | $23.68 | $12.68 | 17,831,580 |
| 2016-06-07 | $24.00 | $24.66 | $23.21 | $24.04 | $12.88 | 32,063,420 |
| 2016-06-06 | $22.41 | $23.57 | $22.41 | $23.57 | $12.62 | 21,988,220 |
| 2016-06-03 | $22.22 | $22.72 | $22.20 | $22.48 | $12.04 | 15,003,570 |
| 2016-06-02 | $22.04 | $22.56 | $21.95 | $22.30 | $11.94 | 13,947,450 |
| 2016-06-01 | $21.98 | $22.44 | $21.83 | $22.03 | $11.80 | 17,873,610 |
| 2016-05-31 | $20.73 | $21.88 | $20.68 | $21.81 | $11.68 | 19,006,070 |
| 2016-05-30 | $20.35 | $20.92 | $20.00 | $20.60 | $11.03 | 7,559,120 |
| 2016-05-27 | $20.75 | $20.79 | $20.36 | $20.59 | $11.03 | 8,337,300 |
| 2016-05-26 | $20.76 | $20.85 | $20.02 | $20.75 | $11.11 | 10,364,690 |
| 2016-05-25 | $21.00 | $21.18 | $20.50 | $20.65 | $11.06 | 8,178,110 |
| 2016-05-24 | $21.16 | $21.17 | $20.60 | $20.78 | $11.13 | 9,277,360 |
| 2016-05-23 | $20.55 | $21.38 | $20.55 | $21.18 | $11.34 | 15,371,200 |
| 2016-05-20 | $20.19 | $20.54 | $19.93 | $20.51 | $10.99 | 10,819,080 |
| 2016-05-19 | $20.30 | $20.86 | $20.20 | $20.28 | $10.86 | 9,562,220 |
| 2016-05-18 | $21.09 | $21.15 | $19.90 | $20.30 | $10.87 | 11,573,330 |
| 2016-05-17 | $21.51 | $21.79 | $20.96 | $21.30 | $11.41 | 13,205,220 |
| 2016-05-16 | $21.26 | $21.68 | $20.98 | $21.66 | $11.60 | 10,767,710 |
| 2016-05-13 | $21.13 | $21.79 | $21.05 | $21.43 | $11.48 | 11,554,940 |
| 2016-05-12 | $20.40 | $21.63 | $20.21 | $21.28 | $11.40 | 16,129,070 |
| 2016-05-11 | $21.31 | $21.50 | $20.82 | $20.85 | $11.17 | 8,619,530 |
| 2016-05-10 | $21.20 | $21.45 | $21.07 | $21.26 | $11.39 | 5,828,900 |
| 2016-05-09 | $21.90 | $21.93 | $20.92 | $21.20 | $11.35 | 11,793,610 |
| 2016-05-06 | $23.55 | $23.60 | $22.14 | $22.14 | $11.86 | 17,398,970 |
| 2016-05-05 | $23.40 | $23.77 | $23.26 | $23.48 | $12.58 | 12,190,360 |
| 2016-05-04 | $23.08 | $23.73 | $23.06 | $23.35 | $12.51 | 14,643,370 |
| 2016-05-03 | $22.52 | $23.35 | $22.31 | $23.24 | $12.45 | 12,744,640 |
| 2016-05-02 | $22.47 | $22.47 | $22.47 | $22.47 | $12.04 | 0 |
| 2016-04-29 | $22.60 | $22.74 | $22.45 | $22.47 | $12.04 | 7,058,890 |
| 2016-04-28 | $22.75 | $22.85 | $21.87 | $22.80 | $12.21 | 15,683,070 |
| 2016-04-27 | $23.70 | $23.79 | $22.78 | $22.79 | $12.21 | 31,765,180 |
| 2016-04-26 | $23.71 | $24.26 | $23.50 | $24.26 | $12.99 | 21,636,270 |
| 2016-04-25 | $22.78 | $24.15 | $22.31 | $24.00 | $12.85 | 23,011,440 |
| 2016-04-22 | $22.19 | $22.77 | $21.94 | $22.77 | $12.20 | 12,377,380 |
| 2016-04-21 | $22.03 | $22.97 | $21.70 | $22.42 | $12.01 | 18,413,150 |
| 2016-04-20 | $23.60 | $23.67 | $21.51 | $22.03 | $11.80 | 20,197,700 |
| 2016-04-19 | $23.35 | $23.76 | $23.21 | $23.53 | $12.60 | 10,087,990 |
| 2016-04-18 | $23.88 | $23.88 | $23.03 | $23.35 | $12.51 | 12,087,110 |
| 2016-04-15 | $23.91 | $24.31 | $23.70 | $23.93 | $12.82 | 15,284,320 |
| 2016-04-14 | $24.48 | $24.59 | $23.51 | $24.05 | $12.88 | 22,394,740 |
| 2016-04-13 | $24.71 | $25.28 | $24.03 | $24.13 | $12.92 | 27,742,950 |
| 2016-04-12 | $24.73 | $25.38 | $23.91 | $24.30 | $13.02 | 23,208,640 |
| 2016-04-11 | $23.57 | $24.75 | $23.57 | $24.45 | $13.10 | 22,060,020 |
| 2016-04-08 | $23.00 | $23.54 | $22.80 | $23.28 | $12.47 | 21,288,190 |
| 2016-04-07 | $23.97 | $24.10 | $22.90 | $22.98 | $12.31 | 27,283,490 |
| 2016-04-06 | $22.80 | $23.32 | $22.51 | $23.10 | $12.37 | 19,956,760 |
| 2016-04-05 | $21.69 | $22.93 | $21.69 | $22.70 | $12.16 | 18,395,030 |
| 2016-04-04 | $21.88 | $21.88 | $21.88 | $21.88 | $11.72 | 0 |
| 2016-04-01 | $22.01 | $22.10 | $21.11 | $21.88 | $11.72 | 12,370,770 |
| 2016-03-31 | $22.22 | $22.58 | $21.90 | $22.07 | $11.82 | 18,714,730 |
| 2016-03-30 | $21.21 | $22.26 | $21.12 | $22.13 | $11.85 | 18,761,000 |
| 2016-03-29 | $21.63 | $21.84 | $20.55 | $20.85 | $11.17 | 13,507,390 |
| 2016-03-28 | $21.30 | $22.07 | $21.24 | $21.63 | $11.59 | 18,825,700 |
| 2016-03-25 | $20.74 | $21.29 | $20.61 | $21.20 | $11.35 | 11,956,780 |
| 2016-03-24 | $21.52 | $22.20 | $20.90 | $20.92 | $11.20 | 23,982,610 |
| 2016-03-23 | $21.02 | $21.38 | $20.75 | $21.17 | $11.34 | 12,599,870 |
| 2016-03-22 | $21.30 | $21.36 | $21.01 | $21.07 | $11.29 | 11,755,170 |
| 2016-03-21 | $21.21 | $21.60 | $21.00 | $21.41 | $11.47 | 19,170,020 |
| 2016-03-18 | $20.51 | $21.26 | $20.31 | $20.98 | $11.24 | 26,636,230 |
| 2016-03-17 | $19.21 | $20.58 | $19.00 | $20.51 | $10.99 | 18,654,020 |
| 2016-03-16 | $19.60 | $19.69 | $18.61 | $18.95 | $10.15 | 11,565,500 |
| 2016-03-15 | $19.18 | $19.72 | $19.00 | $19.16 | $10.26 | 12,389,730 |
| 2016-03-14 | $18.48 | $19.67 | $18.48 | $19.20 | $10.28 | 12,762,200 |
| 2016-03-11 | $18.02 | $18.34 | $17.87 | $18.23 | $9.76 | 5,910,430 |
| 2016-03-10 | $18.60 | $18.88 | $18.16 | $18.16 | $9.73 | 7,196,410 |
| 2016-03-09 | $18.76 | $19.22 | $18.57 | $18.63 | $9.98 | 9,579,980 |
| 2016-03-08 | $18.58 | $19.23 | $17.60 | $19.23 | $10.30 | 13,640,100 |
| 2016-03-07 | $18.38 | $18.98 | $18.16 | $18.36 | $9.83 | 10,703,050 |
| 2016-03-04 | $19.10 | $19.21 | $17.64 | $17.94 | $9.61 | 11,963,420 |
| 2016-03-03 | $19.34 | $19.91 | $19.17 | $19.18 | $10.27 | 11,452,740 |
| 2016-03-02 | $18.43 | $19.55 | $18.25 | $19.38 | $10.38 | 13,676,010 |
| 2016-03-01 | $17.67 | $18.46 | $17.19 | $18.46 | $9.89 | 15,218,540 |
| 2016-02-29 | $19.07 | $19.18 | $17.17 | $17.55 | $9.40 | 12,307,450 |
| 2016-02-26 | $19.48 | $19.65 | $18.23 | $19.08 | $10.22 | 11,914,570 |
| 2016-02-25 | $21.45 | $21.58 | $19.22 | $19.22 | $10.29 | 13,624,190 |
| 2016-02-24 | $21.75 | $22.05 | $20.86 | $21.35 | $11.44 | 9,454,110 |
| 2016-02-23 | $21.75 | $22.09 | $21.27 | $21.97 | $11.77 | 8,403,500 |
| 2016-02-22 | $21.65 | $22.38 | $21.55 | $21.65 | $11.60 | 13,822,700 |
| 2016-02-19 | $21.12 | $21.52 | $21.00 | $21.23 | $11.37 | 7,197,490 |
| 2016-02-18 | $21.88 | $21.93 | $21.20 | $21.28 | $11.40 | 9,999,210 |
| 2016-02-17 | $21.82 | $21.86 | $21.21 | $21.68 | $11.61 | 9,772,980 |
| 2016-02-16 | $20.80 | $22.29 | $20.80 | $21.81 | $11.68 | 12,775,130 |
| 2016-02-15 | $20.00 | $21.10 | $19.62 | $20.77 | $11.12 | 10,562,330 |
| 2016-02-12 | $20.50 | $20.50 | $20.50 | $20.50 | $10.98 | 0 |
| 2016-02-11 | $20.50 | $20.50 | $20.50 | $20.50 | $10.98 | 0 |
| 2016-02-10 | $20.50 | $20.50 | $20.50 | $20.50 | $10.98 | 0 |
| 2016-02-09 | $20.50 | $20.50 | $20.50 | $20.50 | $10.98 | 0 |
| 2016-02-08 | $20.50 | $20.50 | $20.50 | $20.50 | $10.98 | 0 |
| 2016-02-05 | $20.84 | $21.33 | $20.42 | $20.50 | $10.98 | 10,144,380 |
| 2016-02-04 | $21.03 | $21.54 | $20.67 | $20.97 | $11.23 | 17,327,790 |
| 2016-02-03 | $18.85 | $20.90 | $18.56 | $20.90 | $11.19 | 21,361,720 |
| 2016-02-02 | $18.17 | $19.33 | $18.05 | $19.00 | $10.18 | 10,390,060 |
| 2016-02-01 | $17.97 | $18.56 | $17.81 | $18.19 | $9.74 | 9,981,370 |
| 2016-01-29 | $16.89 | $18.24 | $16.89 | $17.90 | $9.59 | 10,283,580 |
| 2016-01-28 | $17.85 | $18.20 | $16.70 | $16.73 | $8.96 | 9,598,430 |
| 2016-01-27 | $18.51 | $18.60 | $17.00 | $18.07 | $9.68 | 11,827,270 |
| 2016-01-26 | $20.30 | $20.30 | $18.45 | $18.45 | $9.88 | 13,404,550 |
| 2016-01-25 | $20.48 | $20.76 | $20.20 | $20.50 | $10.98 | 6,546,450 |
| 2016-01-22 | $20.03 | $20.42 | $19.22 | $20.13 | $10.78 | 10,583,020 |
| 2016-01-21 | $20.68 | $21.16 | $19.65 | $19.65 | $10.52 | 12,629,890 |
| 2016-01-20 | $21.00 | $21.36 | $20.38 | $21.01 | $11.25 | 12,503,330 |
| 2016-01-19 | $20.14 | $21.25 | $20.11 | $21.18 | $11.34 | 13,111,150 |
| 2016-01-18 | $18.99 | $20.86 | $18.80 | $20.30 | $10.87 | 14,677,280 |
| 2016-01-15 | $20.05 | $20.31 | $19.01 | $19.20 | $10.28 | 10,413,010 |
| 2016-01-14 | $18.50 | $20.58 | $18.38 | $20.36 | $10.90 | 10,859,560 |
| 2016-01-13 | $20.44 | $20.77 | $19.30 | $19.35 | $10.36 | 9,286,400 |
| 2016-01-12 | $20.00 | $20.72 | $19.51 | $20.30 | $10.87 | 12,237,070 |
| 2016-01-11 | $21.13 | $21.93 | $19.90 | $19.90 | $10.66 | 13,954,840 |
| 2016-01-08 | $22.00 | $22.69 | $20.00 | $22.03 | $11.80 | 24,227,490 |
| 2016-01-07 | $23.50 | $23.50 | $21.78 | $21.78 | $11.67 | 2,810,970 |
| 2016-01-06 | $23.98 | $24.47 | $23.40 | $24.20 | $12.96 | 9,580,570 |
| 2016-01-05 | $23.28 | $24.85 | $22.63 | $23.92 | $12.81 | 13,332,890 |
| 2016-01-04 | $27.29 | $27.55 | $24.68 | $24.68 | $13.22 | 11,726,640 |
| 2016-01-01 | $27.42 | $27.42 | $27.42 | $27.42 | $14.69 | 0 |
| 2015-12-31 | $27.72 | $28.12 | $27.25 | $27.42 | $14.69 | 16,143,610 |
| 2015-12-30 | $27.19 | $27.68 | $27.19 | $27.59 | $14.78 | 15,194,240 |
| 2015-12-29 | $26.20 | $27.09 | $26.03 | $27.00 | $14.46 | 9,381,790 |
| 2015-12-28 | $26.63 | $27.48 | $26.36 | $26.36 | $14.12 | 15,078,390 |
| 2015-12-25 | $26.39 | $26.80 | $26.30 | $26.73 | $14.32 | 7,205,410 |
| 2015-12-24 | $26.75 | $26.90 | $25.83 | $26.41 | $14.15 | 11,738,840 |
| 2015-12-23 | $27.46 | $27.46 | $26.72 | $26.91 | $14.41 | 14,538,740 |
| 2015-12-22 | $27.44 | $27.55 | $26.92 | $27.43 | $14.69 | 11,728,990 |
| 2015-12-21 | $27.48 | $27.48 | $26.72 | $27.30 | $14.62 | 14,204,000 |
| 2015-12-18 | $27.70 | $28.05 | $27.25 | $27.33 | $14.64 | 19,198,160 |
| 2015-12-17 | $26.40 | $28.15 | $26.16 | $28.12 | $15.06 | 29,414,410 |
| 2015-12-16 | $25.80 | $26.12 | $25.61 | $25.83 | $13.83 | 9,603,820 |
| 2015-12-15 | $25.81 | $26.14 | $25.58 | $25.66 | $13.74 | 11,445,560 |
| 2015-12-14 | $24.82 | $25.66 | $24.60 | $25.65 | $13.74 | 9,879,420 |
| 2015-12-11 | $25.35 | $25.57 | $25.04 | $25.18 | $13.49 | 8,658,260 |
| 2015-12-10 | $25.25 | $25.95 | $25.25 | $25.59 | $13.71 | 9,612,450 |
| 2015-12-09 | $25.50 | $25.85 | $25.05 | $25.24 | $13.52 | 10,980,100 |
| 2015-12-08 | $26.77 | $26.78 | $25.61 | $25.61 | $13.72 | 18,555,190 |
| 2015-12-07 | $26.95 | $27.40 | $26.60 | $26.96 | $14.44 | 10,532,800 |
| 2015-12-04 | $27.30 | $27.55 | $26.51 | $26.80 | $14.35 | 15,907,710 |
| 2015-12-03 | $26.98 | $27.88 | $26.68 | $27.61 | $14.79 | 13,441,950 |
| 2015-12-02 | $27.70 | $27.83 | $25.85 | $26.83 | $14.37 | 15,408,120 |
| 2015-12-01 | $27.50 | $27.88 | $27.07 | $27.70 | $14.84 | 14,368,990 |
| 2015-11-30 | $27.96 | $28.18 | $25.50 | $27.80 | $14.89 | 21,805,630 |
| 2015-11-27 | $29.81 | $30.60 | $27.27 | $27.32 | $14.63 | 25,734,370 |
| 2015-11-26 | $31.59 | $31.59 | $29.71 | $29.80 | $15.96 | 33,545,000 |
| 2015-11-25 | $28.66 | $31.64 | $28.51 | $31.56 | $16.90 | 41,814,860 |
| 2015-11-24 | $28.29 | $28.90 | $28.00 | $28.76 | $15.40 | 12,705,130 |
| 2015-11-23 | $28.90 | $29.50 | $28.10 | $28.23 | $15.12 | 20,114,160 |
| 2015-11-20 | $27.60 | $30.28 | $27.30 | $29.01 | $15.54 | 34,971,010 |
| 2015-11-19 | $26.70 | $27.56 | $26.50 | $27.53 | $14.75 | 11,894,640 |
| 2015-11-18 | $27.70 | $27.85 | $26.37 | $26.45 | $14.17 | 16,124,800 |
| 2015-11-17 | $28.91 | $29.19 | $27.63 | $27.66 | $14.81 | 20,192,780 |
| 2015-11-16 | $27.06 | $28.68 | $27.06 | $28.60 | $15.32 | 15,263,640 |
| 2015-11-13 | $28.55 | $28.55 | $27.10 | $27.75 | $14.86 | 17,913,760 |
| 2015-11-12 | $28.92 | $29.86 | $28.10 | $28.59 | $15.31 | 22,621,590 |
| 2015-11-11 | $28.00 | $29.15 | $27.91 | $28.90 | $15.48 | 20,662,030 |
| 2015-11-10 | $28.00 | $28.82 | $27.80 | $28.18 | $15.09 | 19,161,390 |
| 2015-11-09 | $27.90 | $29.00 | $27.21 | $28.49 | $15.26 | 24,686,440 |
| 2015-11-06 | $27.35 | $28.50 | $27.35 | $28.24 | $15.13 | 22,205,540 |
| 2015-11-05 | $27.60 | $28.35 | $27.01 | $27.28 | $14.61 | 24,875,460 |
| 2015-11-04 | $26.15 | $27.60 | $26.13 | $27.55 | $14.76 | 23,091,640 |
| 2015-11-03 | $26.32 | $26.57 | $25.36 | $25.96 | $13.90 | 15,170,040 |
| 2015-11-02 | $26.47 | $27.58 | $25.98 | $26.11 | $13.98 | 21,134,190 |
| 2015-10-30 | $27.20 | $27.58 | $26.40 | $26.69 | $14.30 | 16,889,390 |
| 2015-10-29 | $27.10 | $27.81 | $26.39 | $27.35 | $14.65 | 18,567,050 |
| 2015-10-28 | $28.20 | $28.88 | $26.80 | $26.90 | $14.41 | 22,376,980 |
| 2015-10-27 | $28.80 | $29.26 | $27.41 | $28.80 | $15.43 | 38,594,930 |
| 2015-10-26 | $27.88 | $30.05 | $26.78 | $30.05 | $16.09 | 42,544,120 |
| 2015-10-23 | $26.65 | $27.58 | $26.30 | $27.32 | $14.63 | 17,144,870 |
| 2015-10-22 | $25.00 | $26.40 | $24.80 | $26.20 | $14.03 | 16,219,660 |
| 2015-10-21 | $27.72 | $27.88 | $24.94 | $24.94 | $13.36 | 17,576,460 |
| 2015-10-20 | $27.02 | $27.85 | $27.00 | $27.71 | $14.84 | 13,310,540 |
| 2015-10-19 | $28.09 | $28.30 | $26.75 | $27.20 | $14.57 | 18,543,720 |
| 2015-10-16 | $28.65 | $28.80 | $27.57 | $28.00 | $15.00 | 18,380,500 |
| 2015-10-15 | $27.60 | $27.99 | $27.05 | $27.99 | $14.99 | 18,484,870 |
| 2015-10-14 | $26.55 | $28.49 | $26.41 | $27.21 | $14.57 | 19,827,030 |
| 2015-10-13 | $26.20 | $26.95 | $25.95 | $26.61 | $14.25 | 16,719,000 |
| 2015-10-12 | $25.20 | $26.99 | $25.12 | $26.30 | $14.09 | 15,490,090 |
| 2015-10-09 | $24.33 | $25.17 | $24.11 | $25.05 | $13.42 | 13,830,840 |
| 2015-10-08 | $24.65 | $25.67 | $24.21 | $24.36 | $13.05 | 21,538,870 |
| 2015-10-07 | $23.46 | $23.46 | $23.46 | $23.46 | $12.57 | 0 |
| 2015-10-06 | $23.46 | $23.46 | $23.46 | $23.46 | $12.57 | 0 |
| 2015-10-05 | $23.46 | $23.46 | $23.46 | $23.46 | $12.57 | 0 |
| 2015-10-02 | $23.46 | $23.46 | $23.46 | $23.46 | $12.57 | 0 |
| 2015-10-01 | $23.46 | $23.46 | $23.46 | $23.46 | $12.57 | 0 |
| 2015-09-30 | $24.08 | $24.27 | $22.90 | $23.46 | $12.57 | 12,108,400 |
| 2015-09-29 | $22.80 | $24.36 | $22.30 | $24.00 | $12.85 | 19,162,320 |
| 2015-09-28 | $21.88 | $23.32 | $21.21 | $23.32 | $12.49 | 11,689,590 |
| 2015-09-25 | $22.85 | $22.95 | $20.98 | $21.49 | $11.51 | 10,585,760 |
| 2015-09-24 | $23.08 | $23.37 | $22.45 | $23.01 | $12.32 | 8,349,090 |
| 2015-09-23 | $22.40 | $23.05 | $22.16 | $22.40 | $12.00 | 8,716,930 |
| 2015-09-22 | $23.30 | $23.45 | $22.60 | $22.68 | $12.15 | 12,202,550 |
| 2015-09-21 | $21.58 | $23.22 | $21.28 | $23.02 | $12.33 | 13,651,360 |
| 2015-09-18 | $21.30 | $21.96 | $20.76 | $21.72 | $11.63 | 11,532,380 |
| 2015-09-17 | $21.00 | $21.99 | $20.70 | $20.90 | $11.19 | 13,496,890 |
| 2015-09-16 | $18.88 | $20.74 | $18.88 | $20.74 | $11.11 | 10,199,490 |
| 2015-09-15 | $18.55 | $19.26 | $17.96 | $18.85 | $10.10 | 10,743,840 |
| 2015-09-14 | $21.50 | $21.72 | $19.31 | $19.31 | $10.34 | 12,547,800 |
| 2015-09-11 | $21.23 | $21.80 | $21.02 | $21.46 | $11.49 | 8,493,010 |
| 2015-09-10 | $21.49 | $21.99 | $21.12 | $21.23 | $11.37 | 11,864,690 |
| 2015-09-09 | $20.75 | $22.35 | $20.45 | $22.01 | $11.79 | 23,370,150 |
| 2015-09-08 | $19.15 | $20.98 | $18.82 | $20.80 | $11.14 | 17,427,980 |
| 2015-09-07 | $20.00 | $21.29 | $19.35 | $19.45 | $10.42 | 23,990,720 |
| 2015-09-04 | $19.75 | $19.75 | $19.75 | $19.75 | $10.58 | 0 |
| 2015-09-03 | $19.75 | $19.75 | $19.75 | $19.75 | $10.58 | 0 |
| 2015-09-02 | $17.69 | $19.75 | $17.18 | $19.75 | $10.58 | 30,325,830 |
| 2015-09-01 | $18.58 | $19.26 | $17.91 | $17.95 | $9.61 | 15,997,500 |
| 2015-08-31 | $20.50 | $20.51 | $18.90 | $18.90 | $10.12 | 13,695,650 |
| 2015-08-28 | $20.01 | $21.00 | $19.41 | $20.96 | $11.23 | 18,269,300 |
| 2015-08-27 | $18.18 | $19.54 | $18.18 | $19.54 | $10.47 | 17,901,490 |
| 2015-08-26 | $19.50 | $20.30 | $17.42 | $17.90 | $9.59 | 20,016,540 |
| 2015-08-25 | $19.36 | $19.59 | $19.36 | $19.36 | $10.37 | 26,931,370 |
| 2015-08-24 | $22.30 | $22.89 | $21.51 | $21.51 | $11.52 | 7,711,070 |
| 2015-08-21 | $25.51 | $26.00 | $23.87 | $23.90 | $12.80 | 11,411,130 |
| 2015-08-20 | $26.99 | $27.59 | $26.00 | $26.15 | $14.01 | 8,876,630 |
Sungrow Power Supply Company Ltd (300274) News Headlines
Recent Sungrow Power Supply Company Ltd (300274) News
Similar Companies to Sungrow Power Supply Company Ltd (300274) 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 | -- | -- | -- |