Advanced Micro Devices Inc (AMD) Exchange: NASDAQ
Data as of April 26, 2024
$157.40 ($3.64) 2.37%
Advanced Micro Devices Inc - Daily Information
Click for more stock information on Advanced Micro Devices Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $154.24 |
| Previous Close | $157.40 |
| High | $158.63 |
| Low | $153.43 |
| Adjusted Open | $154.24 |
| Previous Adjusted Close | $157.40 |
| Adjusted High | $158.63 |
| Adjusted Low | $153.43 |
About Advanced Micro Devices Inc (AMD)
Advanced Micro Devices, Inc. (AMD) is a global semiconductor company that develops computer processors and other related technologies for consumer and enterprise markets. The company was founded in 1969 and has its headquarters in Santa Clara, California. Over the years, AMD has grown to become the second-largest supplier of x86 microprocessors and graphics processing units (GPUs) in the world. AMD technologies are found in a wide range of consumer and enterprise products such as laptop computers, desktop computers, servers, gaming consoles, tablets, and even cars. AMD also produces CPUs for embedded systems, such as industrial and automotive solutions. Today AMD offers a variety of products and services, ranging from central processing units (CPUs) to GPUs for gaming, AI, and machine learning, to enterprise solutions such as data centers and cloud computing solutions.
Invest in Advanced Micro Devices Inc (AMD)
Historical Stock Data for Advanced Micro Devices Inc (AMD)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $154.24 | $158.63 | $153.43 | $157.40 | $157.40 | 42,510,708 |
| 2024-04-25 | $149.15 | $155.14 | $146.75 | $153.76 | $153.76 | 41,471,423 |
| 2024-04-24 | $156.56 | $157.66 | $150.63 | $151.74 | $151.74 | 43,412,550 |
| 2024-04-23 | $151.65 | $153.50 | $150.35 | $152.27 | $152.27 | 46,051,911 |
| 2024-04-22 | $148.15 | $149.89 | $145.63 | $148.64 | $148.64 | 49,397,034 |
| 2024-04-19 | $151.59 | $154.25 | $145.29 | $146.64 | $146.64 | 71,618,197 |
| 2024-04-18 | $155.51 | $156.96 | $152.32 | $155.08 | $155.08 | 52,669,816 |
| 2024-04-17 | $163.97 | $164.45 | $153.88 | $154.02 | $154.02 | 75,908,969 |
| 2024-04-16 | $162.28 | $164.88 | $161.67 | $163.46 | $163.46 | 55,302,100 |
| 2024-04-15 | $164.43 | $164.44 | $158.76 | $160.32 | $160.32 | 61,461,150 |
| 2024-04-12 | $164.53 | $165.70 | $161.83 | $163.28 | $163.28 | 63,519,643 |
| 2024-04-11 | $167.55 | $170.95 | $166.55 | $170.50 | $170.50 | 48,994,531 |
| 2024-04-10 | $166.71 | $169.78 | $164.00 | $167.14 | $167.14 | 59,599,958 |
| 2024-04-09 | $170.21 | $171.60 | $167.29 | $170.78 | $170.78 | 42,808,628 |
| 2024-04-08 | $168.20 | $171.66 | $166.82 | $169.90 | $169.90 | 43,732,720 |
| 2024-04-05 | $168.10 | $172.69 | $165.58 | $170.42 | $170.42 | 65,810,538 |
| 2024-04-04 | $182.92 | $183.02 | $165.65 | $165.83 | $165.83 | 87,098,676 |
| 2024-04-03 | $177.54 | $182.05 | $176.70 | $180.77 | $180.77 | 49,681,014 |
| 2024-04-02 | $179.47 | $180.10 | $174.83 | $178.70 | $178.70 | 61,256,416 |
| 2024-04-01 | $180.10 | $187.24 | $179.90 | $183.34 | $183.34 | 73,463,638 |
| 2024-03-28 | $179.47 | $183.40 | $178.30 | $180.49 | $180.49 | 57,628,614 |
| 2024-03-27 | $179.96 | $181.23 | $175.40 | $179.59 | $179.59 | 55,685,645 |
| 2024-03-26 | $179.54 | $182.60 | $176.33 | $177.87 | $177.87 | 65,322,445 |
| 2024-03-25 | $172.90 | $182.80 | $172.00 | $178.63 | $178.63 | 71,637,896 |
| 2024-03-22 | $177.21 | $180.76 | $175.05 | $179.65 | $179.65 | 57,899,071 |
| 2024-03-21 | $185.97 | $187.69 | $177.66 | $178.68 | $178.68 | 75,265,596 |
| 2024-03-20 | $182.03 | $182.68 | $174.00 | $179.73 | $179.73 | 81,773,114 |
| 2024-03-19 | $183.16 | $185.61 | $177.36 | $181.42 | $181.42 | 83,509,459 |
| 2024-03-18 | $193.29 | $193.50 | $188.05 | $190.65 | $190.65 | 59,306,865 |
| 2024-03-15 | $184.83 | $193.80 | $184.48 | $191.06 | $191.06 | 95,289,509 |
| 2024-03-14 | $192.92 | $196.93 | $184.03 | $187.06 | $187.06 | 83,079,474 |
| 2024-03-13 | $198.73 | $198.83 | $192.70 | $194.79 | $194.79 | 68,877,581 |
| 2024-03-12 | $200.52 | $202.85 | $194.27 | $202.76 | $202.76 | 67,922,120 |
| 2024-03-11 | $203.01 | $203.55 | $196.70 | $198.39 | $198.39 | 72,435,560 |
| 2024-03-08 | $213.41 | $227.30 | $205.60 | $207.39 | $207.39 | 120,815,222 |
| 2024-03-07 | $212.52 | $213.83 | $208.22 | $211.38 | $211.38 | 63,869,038 |
| 2024-03-06 | $210.43 | $214.81 | $207.32 | $210.63 | $210.63 | 86,686,987 |
| 2024-03-05 | $200.50 | $205.33 | $199.15 | $205.13 | $205.13 | 65,407,112 |
| 2024-03-04 | $205.16 | $211.01 | $203.50 | $205.36 | $205.36 | 86,835,338 |
| 2024-03-01 | $197.91 | $202.72 | $195.42 | $202.64 | $202.64 | 103,820,773 |
| 2024-02-29 | $179.82 | $193.00 | $179.82 | $192.53 | $192.53 | 103,685,413 |
| 2024-02-28 | $176.25 | $176.84 | $173.59 | $176.54 | $176.54 | 35,914,414 |
| 2024-02-27 | $175.92 | $178.46 | $172.49 | $178.00 | $178.00 | 43,665,241 |
| 2024-02-26 | $178.78 | $179.84 | $174.81 | $176.01 | $176.01 | 45,435,093 |
| 2024-02-23 | $181.86 | $183.80 | $174.55 | $176.52 | $176.52 | 69,207,367 |
| 2024-02-22 | $173.20 | $183.83 | $172.00 | $181.86 | $181.86 | 100,684,733 |
| 2024-02-21 | $162.74 | $164.90 | $161.81 | $164.29 | $164.29 | 48,774,556 |
| 2024-02-20 | $171.14 | $171.81 | $162.00 | $165.69 | $165.69 | 66,549,992 |
| 2024-02-16 | $177.45 | $180.33 | $173.25 | $173.87 | $173.87 | 53,940,342 |
| 2024-02-15 | $179.14 | $180.50 | $175.26 | $176.76 | $176.76 | 51,126,437 |
| 2024-02-14 | $173.47 | $178.74 | $172.88 | $178.70 | $178.70 | 57,402,522 |
| 2024-02-13 | $167.94 | $173.17 | $164.30 | $171.54 | $171.54 | 62,874,110 |
| 2024-02-12 | $172.68 | $177.41 | $170.67 | $171.91 | $171.91 | 58,177,053 |
| 2024-02-09 | $171.00 | $175.10 | $168.66 | $172.48 | $172.48 | 56,375,713 |
| 2024-02-08 | $170.33 | $172.17 | $168.60 | $169.35 | $169.35 | 43,385,275 |
| 2024-02-07 | $169.47 | $172.97 | $168.20 | $170.94 | $170.94 | 53,665,418 |
| 2024-02-06 | $173.15 | $173.88 | $165.50 | $167.88 | $167.88 | 68,854,127 |
| 2024-02-05 | $179.09 | $180.01 | $171.11 | $174.23 | $174.23 | 76,349,244 |
| 2024-02-02 | $173.79 | $179.00 | $173.05 | $177.66 | $177.66 | 82,134,266 |
| 2024-02-01 | $169.27 | $171.14 | $165.86 | $170.48 | $170.48 | 91,576,685 |
| 2024-01-31 | $165.74 | $171.30 | $162.56 | $167.69 | $167.69 | 133,157,264 |
| 2024-01-30 | $176.13 | $178.48 | $169.52 | $172.06 | $172.06 | 122,265,677 |
| 2024-01-29 | $178.77 | $178.89 | $174.40 | $177.83 | $177.83 | 89,384,452 |
| 2024-01-26 | $175.29 | $181.23 | $174.15 | $177.25 | $177.25 | 107,381,172 |
| 2024-01-25 | $183.41 | $184.92 | $177.63 | $180.33 | $180.33 | 127,171,448 |
| 2024-01-24 | $172.55 | $180.58 | $170.56 | $178.29 | $178.29 | 124,472,905 |
| 2024-01-23 | $166.50 | $169.63 | $164.27 | $168.42 | $168.42 | 76,830,455 |
| 2024-01-22 | $174.39 | $174.72 | $164.15 | $168.18 | $168.18 | 122,973,822 |
| 2024-01-19 | $165.80 | $174.25 | $162.20 | $174.23 | $174.23 | 140,367,915 |
| 2024-01-18 | $166.20 | $168.60 | $158.22 | $162.67 | $162.67 | 131,864,888 |
| 2024-01-17 | $158.45 | $160.64 | $154.40 | $160.17 | $160.17 | 104,084,985 |
| 2024-01-16 | $150.36 | $159.72 | $149.98 | $158.74 | $158.74 | 112,711,434 |
| 2024-01-12 | $148.04 | $148.75 | $145.00 | $146.56 | $146.56 | 48,293,089 |
| 2024-01-11 | $148.52 | $150.38 | $143.69 | $148.02 | $148.02 | 62,764,597 |
| 2024-01-10 | $150.07 | $150.88 | $146.65 | $148.54 | $148.54 | 56,951,243 |
| 2024-01-09 | $145.95 | $149.86 | $145.08 | $149.26 | $149.26 | 67,875,666 |
| 2024-01-08 | $140.36 | $147.15 | $140.15 | $146.18 | $146.18 | 71,756,913 |
| 2024-01-05 | $136.78 | $141.01 | $136.44 | $138.58 | $138.58 | 68,945,151 |
| 2024-01-04 | $134.30 | $137.70 | $134.00 | $136.01 | $136.01 | 58,610,286 |
| 2024-01-03 | $135.71 | $137.43 | $133.74 | $135.32 | $135.32 | 61,988,583 |
| 2024-01-02 | $144.28 | $144.40 | $137.43 | $138.58 | $138.58 | 64,902,029 |
| 2023-12-29 | $149.50 | $151.05 | $147.20 | $147.41 | $147.41 | 62,079,185 |
| 2023-12-28 | $146.80 | $150.41 | $145.95 | $148.76 | $148.76 | 63,800,680 |
| 2023-12-27 | $144.72 | $146.25 | $143.18 | $146.07 | $146.07 | 48,878,839 |
| 2023-12-26 | $140.07 | $143.85 | $139.92 | $143.41 | $143.41 | 47,157,430 |
| 2023-12-22 | $140.48 | $140.70 | $138.31 | $139.60 | $139.60 | 35,396,582 |
| 2023-12-21 | $138.14 | $139.98 | $137.38 | $139.91 | $139.91 | 47,179,362 |
| 2023-12-20 | $139.00 | $139.58 | $135.37 | $135.47 | $135.47 | 54,671,715 |
| 2023-12-19 | $138.57 | $143.47 | $138.56 | $140.15 | $140.15 | 63,525,074 |
| 2023-12-18 | $139.15 | $139.79 | $137.65 | $138.90 | $138.90 | 45,199,453 |
| 2023-12-15 | $139.52 | $140.89 | $137.25 | $139.15 | $139.15 | 70,211,795 |
| 2023-12-14 | $138.89 | $141.82 | $135.73 | $138.00 | $138.00 | 76,115,174 |
| 2023-12-13 | $137.97 | $139.24 | $136.03 | $138.19 | $138.19 | 70,651,603 |
| 2023-12-12 | $132.25 | $139.89 | $131.90 | $137.61 | $137.61 | 111,677,821 |
| 2023-12-11 | $130.56 | $135.04 | $128.25 | $134.41 | $134.41 | 98,668,281 |
| 2023-12-08 | $129.54 | $131.00 | $126.89 | $128.92 | $128.92 | 89,341,014 |
| 2023-12-07 | $120.79 | $128.68 | $119.56 | $128.37 | $128.37 | 118,579,097 |
| 2023-12-06 | $120.69 | $122.83 | $116.38 | $116.82 | $116.82 | 59,828,499 |
| 2023-12-05 | $117.43 | $118.49 | $116.45 | $118.38 | $118.38 | 39,191,565 |
| 2023-12-04 | $119.75 | $119.90 | $116.37 | $118.57 | $118.57 | 39,854,418 |
| 2023-12-01 | $119.88 | $121.40 | $118.65 | $121.39 | $121.39 | 37,048,002 |
| 2023-11-30 | $123.61 | $124.05 | $119.65 | $121.16 | $121.16 | 44,494,211 |
| 2023-11-29 | $123.98 | $125.73 | $123.48 | $123.85 | $123.85 | 37,876,317 |
| 2023-11-28 | $121.98 | $122.54 | $120.79 | $122.01 | $122.01 | 32,047,063 |
| 2023-11-27 | $122.07 | $123.89 | $121.77 | $122.65 | $122.65 | 32,743,006 |
| 2023-11-24 | $122.03 | $123.25 | $121.54 | $122.31 | $122.31 | 19,001,007 |
| 2023-11-22 | $120.00 | $124.76 | $119.95 | $122.51 | $122.51 | 56,894,486 |
| 2023-11-21 | $120.54 | $120.65 | $117.94 | $119.16 | $119.16 | 41,064,750 |
| 2023-11-20 | $120.70 | $121.93 | $120.07 | $121.53 | $121.53 | 43,173,925 |
| 2023-11-17 | $119.64 | $121.49 | $118.82 | $120.62 | $120.62 | 38,538,695 |
| 2023-11-16 | $117.20 | $120.73 | $116.41 | $119.83 | $119.83 | 49,661,870 |
| 2023-11-15 | $120.54 | $120.59 | $116.87 | $118.00 | $118.00 | 59,555,593 |
| 2023-11-14 | $119.70 | $122.11 | $119.22 | $119.88 | $119.88 | 61,017,449 |
| 2023-11-13 | $118.34 | $118.68 | $116.00 | $116.79 | $116.79 | 46,741,889 |
| 2023-11-10 | $114.35 | $119.70 | $114.03 | $118.59 | $118.59 | 75,204,072 |
| 2023-11-09 | $114.10 | $115.81 | $113.06 | $113.49 | $113.49 | 61,146,862 |
| 2023-11-08 | $113.55 | $115.32 | $112.88 | $113.59 | $113.59 | 41,880,606 |
| 2023-11-07 | $111.86 | $114.65 | $111.22 | $113.45 | $113.45 | 50,550,151 |
| 2023-11-06 | $112.60 | $113.08 | $110.22 | $111.75 | $111.75 | 49,270,370 |
| 2023-11-03 | $109.05 | $113.39 | $107.86 | $112.25 | $112.25 | 65,632,202 |
| 2023-11-02 | $107.96 | $109.41 | $105.91 | $107.83 | $107.83 | 71,376,954 |
| 2023-11-01 | $98.58 | $108.15 | $98.50 | $108.04 | $108.04 | 138,641,522 |
| 2023-10-31 | $96.24 | $98.82 | $94.07 | $98.50 | $98.50 | 79,547,126 |
| 2023-10-30 | $96.14 | $97.04 | $94.70 | $96.18 | $96.18 | 43,716,642 |
| 2023-10-27 | $95.80 | $97.35 | $94.59 | $96.43 | $96.43 | 52,458,653 |
| 2023-10-26 | $95.99 | $97.52 | $93.12 | $93.67 | $93.67 | 49,896,360 |
| 2023-10-25 | $100.42 | $101.03 | $95.23 | $96.06 | $96.06 | 53,424,477 |
| 2023-10-24 | $100.97 | $101.79 | $99.38 | $101.67 | $101.67 | 51,982,918 |
| 2023-10-23 | $100.81 | $102.42 | $99.32 | $100.01 | $100.01 | 50,655,061 |
| 2023-10-20 | $102.28 | $104.34 | $101.44 | $101.81 | $101.81 | 61,317,927 |
| 2023-10-19 | $103.81 | $105.60 | $101.84 | $102.40 | $102.40 | 52,734,201 |
| 2023-10-18 | $103.38 | $104.78 | $101.74 | $102.17 | $102.17 | 50,449,952 |
| 2023-10-17 | $103.54 | $106.29 | $101.66 | $105.14 | $105.14 | 49,642,114 |
| 2023-10-16 | $105.42 | $107.48 | $105.03 | $106.46 | $106.46 | 42,464,511 |
| 2023-10-13 | $108.65 | $108.97 | $104.75 | $105.09 | $105.09 | 52,925,932 |
| 2023-10-12 | $108.40 | $111.31 | $107.51 | $108.79 | $108.79 | 60,959,430 |
| 2023-10-11 | $109.14 | $110.10 | $106.93 | $108.31 | $108.31 | 51,085,635 |
| 2023-10-10 | $107.49 | $110.12 | $106.40 | $109.01 | $109.01 | 57,105,529 |
| 2023-10-09 | $106.01 | $107.31 | $104.79 | $106.97 | $106.97 | 39,593,192 |
| 2023-10-06 | $102.16 | $107.87 | $102.03 | $107.24 | $107.24 | 64,864,077 |
| 2023-10-05 | $103.41 | $103.74 | $100.27 | $102.91 | $102.91 | 51,684,897 |
| 2023-10-04 | $100.65 | $104.40 | $100.34 | $104.07 | $104.07 | 51,023,246 |
| 2023-10-03 | $101.80 | $103.29 | $99.17 | $100.08 | $100.08 | 48,116,980 |
| 2023-10-02 | $102.21 | $103.71 | $101.70 | $103.27 | $103.27 | 45,118,574 |
| 2023-09-29 | $104.69 | $104.94 | $102.56 | $102.82 | $102.82 | 56,078,641 |
| 2023-09-28 | $97.94 | $104.20 | $97.76 | $102.76 | $102.76 | 72,116,399 |
| 2023-09-27 | $96.82 | $99.23 | $96.35 | $98.07 | $98.07 | 51,261,502 |
| 2023-09-26 | $96.50 | $97.83 | $95.27 | $95.96 | $95.96 | 42,866,460 |
| 2023-09-25 | $95.95 | $97.45 | $94.46 | $97.38 | $97.38 | 43,223,749 |
| 2023-09-22 | $96.92 | $98.42 | $95.61 | $96.20 | $96.20 | 52,169,395 |
| 2023-09-21 | $98.60 | $98.87 | $95.84 | $96.11 | $96.11 | 59,704,335 |
| 2023-09-20 | $102.36 | $103.94 | $100.28 | $100.34 | $100.34 | 55,180,576 |
| 2023-09-19 | $101.75 | $102.86 | $100.70 | $101.61 | $101.61 | 41,704,110 |
| 2023-09-18 | $100.82 | $102.99 | $99.45 | $102.37 | $102.37 | 49,061,310 |
| 2023-09-15 | $106.07 | $106.76 | $101.28 | $101.49 | $101.49 | 71,103,616 |
| 2023-09-14 | $108.43 | $109.15 | $106.22 | $106.63 | $106.63 | 45,920,612 |
| 2023-09-13 | $105.10 | $108.74 | $104.83 | $107.71 | $107.71 | 44,702,254 |
| 2023-09-12 | $104.20 | $106.74 | $103.18 | $105.31 | $105.31 | 44,413,572 |
| 2023-09-11 | $107.32 | $107.51 | $103.00 | $105.32 | $105.32 | 50,611,285 |
| 2023-09-08 | $107.02 | $109.74 | $105.75 | $106.09 | $106.09 | 46,271,558 |
| 2023-09-07 | $106.14 | $107.69 | $105.09 | $106.59 | $106.59 | 49,080,149 |
| 2023-09-06 | $110.56 | $111.33 | $108.22 | $109.28 | $109.28 | 47,736,701 |
| 2023-09-05 | $109.00 | $111.82 | $106.30 | $110.78 | $110.78 | 66,042,191 |
| 2023-09-01 | $107.00 | $110.06 | $106.61 | $109.45 | $109.45 | 54,856,148 |
| 2023-08-31 | $106.19 | $108.06 | $104.86 | $105.72 | $105.72 | 58,918,970 |
| 2023-08-30 | $105.40 | $107.67 | $104.50 | $106.59 | $106.59 | 54,847,348 |
| 2023-08-29 | $102.11 | $106.57 | $101.79 | $105.92 | $105.92 | 50,850,289 |
| 2023-08-28 | $103.47 | $104.07 | $100.89 | $102.61 | $102.61 | 55,386,803 |
| 2023-08-25 | $101.17 | $104.12 | $99.58 | $102.25 | $102.25 | 74,793,086 |
| 2023-08-24 | $111.06 | $111.64 | $100.87 | $101.80 | $101.80 | 109,179,129 |
| 2023-08-23 | $105.65 | $110.08 | $105.00 | $109.43 | $109.43 | 54,656,329 |
| 2023-08-22 | $109.40 | $109.72 | $104.85 | $105.66 | $105.66 | 47,335,086 |
| 2023-08-21 | $106.20 | $108.54 | $105.67 | $108.22 | $108.22 | 49,319,240 |
| 2023-08-18 | $102.40 | $106.07 | $101.68 | $105.45 | $105.45 | 59,916,675 |
| 2023-08-17 | $107.62 | $107.85 | $104.10 | $104.44 | $104.44 | 59,064,275 |
| 2023-08-16 | $110.09 | $110.44 | $106.98 | $107.19 | $107.19 | 54,327,298 |
| 2023-08-15 | $111.99 | $113.18 | $110.17 | $111.35 | $111.35 | 53,816,569 |
| 2023-08-14 | $106.75 | $111.99 | $105.42 | $111.98 | $111.98 | 57,421,820 |
| 2023-08-11 | $108.85 | $109.07 | $106.48 | $107.57 | $107.57 | 55,667,745 |
| 2023-08-10 | $111.30 | $113.89 | $109.47 | $110.23 | $110.23 | 57,297,792 |
| 2023-08-09 | $112.89 | $113.15 | $108.78 | $110.47 | $110.47 | 56,257,067 |
| 2023-08-08 | $114.94 | $115.46 | $111.41 | $113.23 | $113.23 | 54,141,829 |
| 2023-08-07 | $116.36 | $119.08 | $115.49 | $116.81 | $116.81 | 65,854,765 |
| 2023-08-04 | $114.48 | $118.85 | $113.96 | $115.82 | $115.82 | 83,169,686 |
| 2023-08-03 | $108.95 | $114.96 | $108.95 | $113.15 | $113.15 | 90,811,558 |
| 2023-08-02 | $119.49 | $119.50 | $107.38 | $109.35 | $109.35 | 173,372,010 |
| 2023-08-01 | $114.26 | $118.19 | $113.16 | $117.60 | $117.60 | 97,284,727 |
| 2023-07-31 | $114.16 | $114.68 | $112.35 | $114.40 | $114.40 | 54,187,286 |
| 2023-07-28 | $113.38 | $114.86 | $112.44 | $112.96 | $112.96 | 55,525,965 |
| 2023-07-27 | $111.79 | $115.08 | $110.51 | $111.10 | $111.10 | 70,677,972 |
| 2023-07-26 | $111.91 | $112.36 | $109.30 | $110.09 | $110.09 | 51,721,689 |
| 2023-07-25 | $111.14 | $114.05 | $111.00 | $113.00 | $113.00 | 44,916,262 |
| 2023-07-24 | $110.62 | $111.31 | $108.55 | $110.61 | $110.61 | 45,637,998 |
| 2023-07-21 | $110.97 | $112.30 | $109.54 | $110.95 | $110.95 | 76,815,378 |
| 2023-07-20 | $114.96 | $115.05 | $109.24 | $110.25 | $110.25 | 76,340,398 |
| 2023-07-19 | $121.30 | $121.67 | $115.55 | $116.43 | $116.43 | 70,363,051 |
| 2023-07-18 | $117.55 | $118.43 | $115.19 | $117.93 | $117.93 | 57,980,077 |
| 2023-07-17 | $115.95 | $118.84 | $112.73 | $118.32 | $118.32 | 68,593,288 |
| 2023-07-14 | $116.17 | $122.12 | $115.25 | $115.94 | $115.94 | 91,927,197 |
| 2023-07-13 | $115.76 | $116.16 | $113.58 | $115.92 | $115.92 | 49,206,695 |
| 2023-07-12 | $112.89 | $115.40 | $112.31 | $114.58 | $114.58 | 57,993,090 |
| 2023-07-11 | $111.66 | $113.27 | $109.50 | $111.32 | $111.32 | 59,132,710 |
| 2023-07-10 | $113.00 | $113.61 | $109.88 | $113.58 | $113.58 | 49,330,204 |
| 2023-07-07 | $114.16 | $115.33 | $113.04 | $113.17 | $113.17 | 37,211,287 |
| 2023-07-06 | $112.07 | $113.79 | $110.31 | $113.48 | $113.48 | 42,411,840 |
| 2023-07-05 | $116.10 | $117.66 | $113.86 | $113.95 | $113.95 | 49,501,584 |
| 2023-07-03 | $115.16 | $116.73 | $114.51 | $115.82 | $115.82 | 31,859,976 |
| 2023-06-30 | $113.03 | $114.69 | $112.41 | $113.91 | $113.91 | 53,378,774 |
| 2023-06-29 | $112.07 | $112.76 | $109.84 | $111.24 | $111.24 | 58,347,174 |
| 2023-06-28 | $108.21 | $111.78 | $107.63 | $110.17 | $110.17 | 67,534,134 |
| 2023-06-27 | $108.57 | $110.97 | $107.08 | $110.39 | $110.39 | 59,381,646 |
| 2023-06-26 | $110.95 | $112.55 | $107.20 | $107.51 | $107.51 | 68,556,976 |
| 2023-06-23 | $109.31 | $111.10 | $107.46 | $110.01 | $110.01 | 73,621,951 |
| 2023-06-22 | $112.24 | $114.00 | $109.85 | $110.70 | $110.70 | 70,358,409 |
| 2023-06-21 | $118.49 | $119.19 | $111.67 | $112.11 | $112.11 | 82,835,622 |
| 2023-06-20 | $119.09 | $121.75 | $117.70 | $118.93 | $118.93 | 58,851,777 |
| 2023-06-16 | $125.82 | $125.85 | $119.90 | $120.08 | $120.08 | 82,007,083 |
| 2023-06-15 | $125.39 | $125.70 | $122.26 | $124.24 | $124.24 | 85,587,115 |
| 2023-06-14 | $126.53 | $127.73 | $123.81 | $127.33 | $127.33 | 95,888,117 |
| 2023-06-13 | $132.32 | $132.83 | $122.45 | $124.53 | $124.53 | 132,461,926 |
| 2023-06-12 | $128.52 | $130.48 | $126.40 | $129.19 | $129.19 | 85,673,077 |
| 2023-06-09 | $123.57 | $127.25 | $123.55 | $124.92 | $124.92 | 75,105,039 |
| 2023-06-08 | $118.30 | $122.21 | $117.05 | $121.05 | $121.05 | 65,246,930 |
| 2023-06-07 | $124.03 | $125.34 | $117.07 | $117.83 | $117.83 | 81,755,152 |
| 2023-06-06 | $117.91 | $124.42 | $117.74 | $124.23 | $124.23 | 75,257,497 |
| 2023-06-05 | $116.59 | $119.32 | $116.42 | $117.93 | $117.93 | 52,602,861 |
| 2023-06-02 | $120.75 | $121.66 | $117.68 | $117.86 | $117.86 | 52,382,424 |
| 2023-06-01 | $117.29 | $121.28 | $116.60 | $119.47 | $119.47 | 66,032,924 |
| 2023-05-31 | $122.42 | $123.96 | $117.86 | $118.21 | $118.21 | 86,845,493 |
| 2023-05-30 | $130.42 | $130.79 | $123.51 | $125.27 | $125.27 | 98,902,282 |
| 2023-05-26 | $122.46 | $127.43 | $120.89 | $127.03 | $127.03 | 92,922,750 |
| 2023-05-25 | $117.31 | $120.69 | $115.80 | $120.35 | $120.35 | 108,514,669 |
| 2023-05-24 | $105.98 | $108.91 | $105.64 | $108.27 | $108.27 | 65,910,464 |
| 2023-05-23 | $107.25 | $110.99 | $107.19 | $108.12 | $108.12 | 73,099,114 |
| 2023-05-22 | $104.68 | $108.79 | $103.49 | $108.00 | $108.00 | 65,424,234 |
| 2023-05-19 | $106.36 | $107.29 | $104.62 | $105.82 | $105.82 | 67,880,217 |
| 2023-05-18 | $103.98 | $108.10 | $103.93 | $107.93 | $107.93 | 74,338,722 |
| 2023-05-17 | $101.79 | $104.14 | $100.05 | $103.75 | $103.75 | 75,240,894 |
| 2023-05-16 | $97.39 | $103.28 | $97.31 | $101.48 | $101.48 | 90,622,884 |
| 2023-05-15 | $95.20 | $97.43 | $93.45 | $97.40 | $97.40 | 51,749,212 |
| 2023-05-12 | $96.83 | $97.45 | $93.68 | $95.26 | $95.26 | 53,829,709 |
| 2023-05-11 | $98.16 | $99.19 | $96.14 | $97.10 | $97.10 | 57,061,034 |
| 2023-05-10 | $96.42 | $99.94 | $96.12 | $97.02 | $97.02 | 95,002,894 |
| 2023-05-09 | $94.89 | $96.16 | $93.43 | $95.06 | $95.06 | 68,674,788 |
| 2023-05-08 | $89.99 | $95.66 | $89.17 | $95.04 | $95.04 | 95,503,215 |
| 2023-05-05 | $84.99 | $90.43 | $84.72 | $89.84 | $89.84 | 78,491,108 |
| 2023-05-04 | $81.57 | $91.64 | $81.11 | $86.61 | $86.61 | 122,840,488 |
| 2023-05-03 | $83.54 | $85.48 | $81.02 | $81.62 | $81.62 | 109,482,172 |
| 2023-05-02 | $89.32 | $90.46 | $88.12 | $89.91 | $89.91 | 70,483,508 |
| 2023-05-01 | $91.03 | $91.04 | $88.61 | $89.69 | $89.69 | 59,358,710 |
| 2023-04-28 | $87.02 | $89.75 | $86.44 | $89.37 | $89.37 | 50,686,053 |
| 2023-04-27 | $86.41 | $87.57 | $84.09 | $87.44 | $87.44 | 53,087,213 |
| 2023-04-26 | $86.51 | $87.35 | $85.32 | $85.94 | $85.94 | 47,611,799 |
| 2023-04-25 | $86.90 | $87.06 | $83.76 | $83.80 | $83.80 | 52,771,477 |
| 2023-04-24 | $88.11 | $88.64 | $86.34 | $87.57 | $87.57 | 40,423,789 |
| 2023-04-21 | $89.80 | $89.80 | $88.06 | $88.43 | $88.43 | 41,118,264 |
| 2023-04-20 | $88.83 | $91.58 | $88.73 | $90.11 | $90.11 | 47,082,684 |
| 2023-04-19 | $88.51 | $90.54 | $88.22 | $89.94 | $89.94 | 37,344,502 |
| 2023-04-18 | $91.61 | $92.16 | $89.33 | $89.78 | $89.78 | 46,246,286 |
| 2023-04-17 | $90.23 | $90.69 | $88.30 | $89.87 | $89.87 | 46,752,514 |
| 2023-04-14 | $91.82 | $92.97 | $90.50 | $91.75 | $91.75 | 38,734,794 |
| 2023-04-13 | $92.79 | $93.16 | $91.83 | $92.09 | $92.09 | 40,572,482 |
| 2023-04-12 | $94.97 | $95.00 | $91.74 | $92.33 | $92.33 | 53,383,124 |
| 2023-04-11 | $96.06 | $96.07 | $92.69 | $94.03 | $94.03 | 51,935,800 |
| 2023-04-10 | $91.32 | $95.80 | $91.02 | $95.48 | $95.48 | 52,536,324 |
| 2023-04-06 | $91.47 | $92.91 | $90.62 | $92.47 | $92.47 | 47,778,378 |
| 2023-04-05 | $94.35 | $94.50 | $91.36 | $92.56 | $92.56 | 52,979,281 |
| 2023-04-04 | $97.04 | $97.27 | $95.21 | $95.87 | $95.87 | 43,195,876 |
| 2023-04-03 | $96.70 | $96.79 | $94.81 | $96.56 | $96.56 | 50,655,332 |
| 2023-03-31 | $96.34 | $98.36 | $95.27 | $98.01 | $98.01 | 55,861,066 |
| 2023-03-30 | $98.00 | $99.53 | $97.25 | $97.88 | $97.88 | 59,678,531 |
| 2023-03-29 | $96.07 | $96.91 | $94.87 | $96.09 | $96.09 | 55,325,974 |
| 2023-03-28 | $96.77 | $96.94 | $92.87 | $94.56 | $94.56 | 59,150,100 |
| 2023-03-27 | $98.02 | $98.93 | $95.43 | $96.61 | $96.61 | 57,461,354 |
| 2023-03-24 | $99.18 | $99.52 | $96.74 | $97.95 | $97.95 | 64,743,698 |
| 2023-03-23 | $100.05 | $102.43 | $98.67 | $100.28 | $100.28 | 84,088,899 |
| 2023-03-22 | $95.65 | $101.70 | $95.64 | $97.58 | $97.58 | 110,816,317 |
| 2023-03-21 | $97.00 | $99.46 | $93.64 | $95.93 | $95.93 | 85,285,333 |
| 2023-03-20 | $96.30 | $96.94 | $92.90 | $96.81 | $96.81 | 91,845,634 |
| 2023-03-17 | $96.66 | $98.75 | $95.94 | $97.84 | $97.84 | 94,080,842 |
| 2023-03-16 | $89.72 | $96.69 | $89.02 | $96.60 | $96.60 | 115,980,649 |
| 2023-03-15 | $86.77 | $90.42 | $86.22 | $89.68 | $89.68 | 86,177,424 |
| 2023-03-14 | $83.67 | $88.30 | $83.59 | $87.45 | $87.45 | 66,616,320 |
| 2023-03-13 | $81.39 | $83.83 | $78.52 | $82.01 | $82.01 | 65,269,120 |
| 2023-03-10 | $84.47 | $85.45 | $81.63 | $82.67 | $82.67 | 70,273,562 |
| 2023-03-09 | $85.29 | $87.81 | $83.59 | $84.03 | $84.03 | 79,496,691 |
| 2023-03-08 | $82.79 | $85.77 | $82.28 | $85.37 | $85.37 | 69,529,838 |
| 2023-03-07 | $81.07 | $84.85 | $80.67 | $82.11 | $82.11 | 70,959,009 |
| 2023-03-06 | $82.03 | $83.30 | $81.04 | $81.16 | $81.16 | 54,541,281 |
| 2023-03-03 | $80.40 | $81.63 | $79.34 | $81.52 | $81.52 | 52,607,818 |
| 2023-03-02 | $77.57 | $80.92 | $76.65 | $80.44 | $80.44 | 60,185,875 |
| 2023-03-01 | $78.55 | $80.29 | $77.88 | $78.29 | $78.29 | 44,265,984 |
| 2023-02-28 | $77.87 | $80.14 | $77.42 | $78.58 | $78.58 | 44,220,135 |
| 2023-02-27 | $79.64 | $80.12 | $78.53 | $78.77 | $78.77 | 45,617,297 |
| 2023-02-24 | $77.75 | $78.81 | $76.94 | $78.09 | $78.09 | 46,700,007 |
| 2023-02-23 | $80.63 | $81.79 | $77.97 | $79.75 | $79.75 | 76,391,342 |
| 2023-02-22 | $76.93 | $78.13 | $75.92 | $76.61 | $76.61 | 50,286,804 |
| 2023-02-21 | $77.15 | $78.46 | $76.45 | $76.77 | $76.77 | 44,045,643 |
| 2023-02-17 | $79.60 | $79.65 | $77.37 | $78.50 | $78.50 | 47,826,602 |
| 2023-02-16 | $82.98 | $83.35 | $80.05 | $80.08 | $80.08 | 57,755,166 |
| 2023-02-15 | $85.10 | $85.89 | $83.32 | $85.18 | $85.18 | 46,483,152 |
| 2023-02-14 | $82.70 | $86.19 | $81.77 | $85.95 | $85.95 | 55,979,653 |
| 2023-02-13 | $81.57 | $84.15 | $80.90 | $83.13 | $83.13 | 45,400,008 |
| 2023-02-10 | $82.29 | $82.71 | $80.47 | $81.48 | $81.48 | 49,332,598 |
| 2023-02-09 | $85.88 | $86.67 | $82.76 | $83.21 | $83.21 | 46,525,397 |
| 2023-02-08 | $85.88 | $88.00 | $84.54 | $84.69 | $84.69 | 54,140,448 |
| 2023-02-07 | $84.32 | $86.25 | $82.52 | $85.91 | $85.91 | 65,291,914 |
| 2023-02-06 | $84.63 | $86.28 | $83.22 | $83.68 | $83.68 | 53,008,890 |
| 2023-02-03 | $86.66 | $88.80 | $85.83 | $86.09 | $86.09 | 66,557,818 |
| 2023-02-02 | $84.29 | $88.94 | $83.20 | $88.31 | $88.31 | 97,762,091 |
| 2023-02-01 | $78.47 | $85.48 | $77.88 | $84.64 | $84.64 | 152,548,240 |
| 2023-01-31 | $72.26 | $75.20 | $72.03 | $75.15 | $75.15 | 71,669,107 |
| 2023-01-30 | $74.23 | $74.64 | $72.40 | $72.45 | $72.45 | 48,105,243 |
| 2023-01-27 | $73.70 | $76.74 | $73.49 | $75.40 | $75.40 | 58,118,610 |
| 2023-01-26 | $76.50 | $77.08 | $74.28 | $75.16 | $75.16 | 49,583,948 |
| 2023-01-25 | $72.90 | $75.12 | $72.09 | $74.91 | $74.91 | 49,932,595 |
| 2023-01-24 | $73.75 | $75.64 | $73.42 | $74.70 | $74.70 | 60,822,606 |
| 2023-01-23 | $72.23 | $76.59 | $71.54 | $76.53 | $76.53 | 84,293,199 |
| 2023-01-20 | $68.01 | $70.13 | $67.45 | $70.07 | $70.07 | 47,757,593 |
| 2023-01-19 | $68.98 | $69.25 | $67.27 | $67.71 | $67.71 | 47,189,852 |
| 2023-01-18 | $71.87 | $72.78 | $70.50 | $70.53 | $70.53 | 39,538,725 |
| 2023-01-17 | $70.87 | $72.66 | $70.65 | $71.59 | $71.59 | 42,621,340 |
| 2023-01-13 | $69.84 | $71.10 | $69.23 | $71.00 | $71.00 | 45,757,358 |
| 2023-01-12 | $70.07 | $71.65 | $67.18 | $70.80 | $70.80 | 70,066,161 |
| 2023-01-11 | $68.39 | $69.13 | $67.22 | $69.06 | $69.06 | 44,470,060 |
| 2023-01-10 | $66.67 | $68.15 | $66.56 | $68.05 | $68.05 | 41,149,630 |
| 2023-01-09 | $66.22 | $69.32 | $65.67 | $67.24 | $67.24 | 69,741,257 |
| 2023-01-06 | $63.15 | $64.30 | $60.05 | $63.96 | $63.96 | 70,161,340 |
| 2023-01-05 | $64.15 | $64.35 | $62.30 | $62.33 | $62.33 | 46,159,549 |
| 2023-01-04 | $65.00 | $65.79 | $63.31 | $64.66 | $64.66 | 47,477,139 |
| 2023-01-03 | $66.00 | $66.88 | $63.59 | $64.02 | $64.02 | 46,851,844 |
| 2022-12-30 | $63.77 | $64.82 | $63.14 | $64.77 | $64.77 | 37,126,975 |
| 2022-12-29 | $63.64 | $65.18 | $63.06 | $64.82 | $64.82 | 41,428,481 |
| 2022-12-28 | $62.54 | $63.54 | $61.96 | $62.57 | $62.57 | 39,526,483 |
| 2022-12-27 | $63.87 | $64.28 | $62.97 | $63.27 | $63.27 | 36,085,981 |
| 2022-12-23 | $63.11 | $64.66 | $62.72 | $64.52 | $64.52 | 45,923,000 |
| 2022-12-22 | $66.08 | $66.31 | $62.26 | $63.86 | $63.86 | 73,917,667 |
| 2022-12-21 | $65.43 | $67.85 | $65.21 | $67.68 | $67.68 | 44,167,575 |
| 2022-12-20 | $63.76 | $66.06 | $63.52 | $65.05 | $65.05 | 52,431,257 |
| 2022-12-19 | $65.12 | $65.59 | $63.71 | $64.59 | $64.59 | 46,246,911 |
| 2022-12-16 | $66.25 | $67.19 | $64.80 | $65.41 | $65.41 | 62,438,574 |
| 2022-12-15 | $67.60 | $68.21 | $66.12 | $66.53 | $66.53 | 58,557,045 |
| 2022-12-14 | $70.93 | $72.00 | $68.32 | $68.93 | $68.93 | 67,277,981 |
| 2022-12-13 | $74.87 | $75.21 | $70.66 | $71.65 | $71.65 | 72,458,043 |
| 2022-12-12 | $68.54 | $70.67 | $67.53 | $70.67 | $70.67 | 60,968,341 |
| 2022-12-09 | $69.49 | $70.67 | $68.52 | $68.59 | $68.59 | 59,058,319 |
| 2022-12-08 | $70.14 | $71.23 | $69.00 | $70.47 | $70.47 | 56,734,096 |
| 2022-12-07 | $69.53 | $71.37 | $69.28 | $70.14 | $70.14 | 59,180,109 |
| 2022-12-06 | $73.08 | $73.39 | $69.40 | $70.27 | $70.27 | 64,965,235 |
| 2022-12-05 | $74.54 | $75.17 | $72.82 | $73.62 | $73.62 | 47,022,185 |
| 2022-12-02 | $75.05 | $76.28 | $73.65 | $74.98 | $74.98 | 64,377,175 |
| 2022-12-01 | $78.31 | $79.23 | $76.44 | $77.48 | $77.48 | 59,833,354 |
| 2022-11-30 | $73.38 | $77.70 | $72.81 | $77.63 | $77.63 | 88,468,439 |
| 2022-11-29 | $73.62 | $74.49 | $72.78 | $73.39 | $73.39 | 51,846,449 |
| 2022-11-28 | $73.81 | $75.47 | $72.57 | $73.19 | $73.19 | 45,448,323 |
| 2022-11-25 | $75.67 | $76.04 | $74.75 | $75.14 | $75.14 | 26,018,911 |
| 2022-11-23 | $75.49 | $78.22 | $75.30 | $76.40 | $76.40 | 81,623,628 |
| 2022-11-22 | $72.72 | $75.33 | $72.11 | $75.25 | $75.25 | 55,450,160 |
| 2022-11-21 | $72.21 | $72.98 | $71.57 | $72.46 | $72.46 | 51,536,349 |
| 2022-11-18 | $75.07 | $75.35 | $72.18 | $73.57 | $73.57 | 73,045,157 |
| 2022-11-17 | $70.56 | $74.38 | $70.16 | $73.90 | $73.90 | 82,320,829 |
| 2022-11-16 | $73.66 | $74.83 | $71.93 | $72.70 | $72.70 | 79,967,998 |
| 2022-11-15 | $77.26 | $79.16 | $75.39 | $76.37 | $76.37 | 108,946,318 |
| 2022-11-14 | $75.22 | $75.25 | $72.67 | $73.53 | $73.53 | 108,892,750 |
| 2022-11-11 | $69.58 | $73.32 | $68.29 | $72.37 | $72.37 | 111,709,462 |
| 2022-11-10 | $64.30 | $68.80 | $63.62 | $68.47 | $68.47 | 107,403,583 |
| 2022-11-09 | $62.28 | $63.05 | $59.80 | $59.92 | $59.92 | 62,940,338 |
| 2022-11-08 | $64.09 | $64.96 | $62.37 | $63.85 | $63.85 | 75,938,045 |
| 2022-11-07 | $62.93 | $63.53 | $61.40 | $63.08 | $63.08 | 62,722,498 |
| 2022-11-04 | $62.50 | $63.00 | $60.53 | $62.19 | $62.19 | 84,791,349 |
| 2022-11-03 | $58.11 | $62.28 | $58.03 | $60.11 | $60.11 | 95,279,891 |
| 2022-11-02 | $63.00 | $63.93 | $58.57 | $58.63 | $58.63 | 142,669,440 |
| 2022-11-01 | $61.49 | $61.99 | $59.43 | $59.66 | $59.66 | 76,823,335 |
| 2022-10-31 | $60.75 | $61.86 | $59.53 | $60.06 | $60.06 | 73,031,462 |
| 2022-10-28 | $59.10 | $62.35 | $58.92 | $62.01 | $62.01 | 77,707,996 |
| 2022-10-27 | $61.60 | $62.72 | $58.51 | $58.60 | $58.60 | 83,871,440 |
| 2022-10-26 | $59.69 | $61.77 | $59.15 | $59.73 | $59.73 | 79,915,891 |
| 2022-10-25 | $58.77 | $61.98 | $58.69 | $61.47 | $61.47 | 84,544,077 |
| 2022-10-24 | $58.57 | $59.00 | $56.66 | $58.70 | $58.70 | 76,305,381 |
| 2022-10-21 | $57.22 | $58.91 | $55.71 | $58.82 | $58.82 | 95,366,369 |
| 2022-10-20 | $57.47 | $60.20 | $57.40 | $57.77 | $57.77 | 79,552,604 |
| 2022-10-19 | $57.33 | $59.04 | $56.57 | $57.23 | $57.23 | 75,704,837 |
| 2022-10-18 | $59.91 | $60.49 | $56.40 | $57.92 | $57.92 | 103,064,529 |
| 2022-10-17 | $57.35 | $58.51 | $57.10 | $57.96 | $57.96 | 76,977,604 |
| 2022-10-14 | $59.60 | $59.94 | $55.84 | $55.94 | $55.94 | 96,959,299 |
| 2022-10-13 | $55.52 | $60.14 | $54.57 | $58.94 | $58.94 | 131,159,784 |
| 2022-10-12 | $57.45 | $58.32 | $56.32 | $57.85 | $57.85 | 89,264,184 |
| 2022-10-11 | $57.21 | $58.92 | $56.05 | $57.63 | $57.63 | 114,054,838 |
| 2022-10-10 | $57.31 | $58.79 | $56.30 | $57.81 | $57.81 | 112,241,785 |
| 2022-10-07 | $64.01 | $64.03 | $58.22 | $58.44 | $58.44 | 163,786,265 |
| 2022-10-06 | $67.82 | $70.29 | $67.66 | $67.85 | $67.85 | 98,325,917 |
| 2022-10-05 | $66.59 | $68.69 | $64.52 | $67.94 | $67.94 | 87,127,384 |
| 2022-10-04 | $68.27 | $69.18 | $67.33 | $67.90 | $67.90 | 77,160,479 |
| 2022-10-03 | $64.46 | $66.91 | $63.39 | $66.11 | $66.11 | 83,841,632 |
| 2022-09-30 | $63.62 | $65.91 | $63.34 | $63.36 | $63.36 | 81,664,125 |
| 2022-09-29 | $67.15 | $67.20 | $62.83 | $64.14 | $64.14 | 102,552,389 |
| 2022-09-28 | $67.11 | $68.80 | $66.56 | $68.36 | $68.36 | 72,389,462 |
| 2022-09-27 | $67.90 | $68.78 | $66.00 | $67.17 | $67.17 | 94,871,793 |
| 2022-09-26 | $67.87 | $68.74 | $66.25 | $66.30 | $66.30 | 82,898,693 |
| 2022-09-23 | $68.00 | $69.08 | $66.82 | $67.96 | $67.96 | 87,689,951 |
| 2022-09-22 | $73.89 | $74.29 | $69.17 | $69.50 | $69.50 | 100,565,539 |
| 2022-09-21 | $75.44 | $78.41 | $74.45 | $74.48 | $74.48 | 82,069,703 |
| 2022-09-20 | $76.08 | $76.58 | $74.73 | $75.25 | $75.25 | 51,129,084 |
| 2022-09-19 | $75.39 | $77.34 | $75.35 | $76.77 | $76.77 | 64,966,909 |
| 2022-09-16 | $75.62 | $76.82 | $74.68 | $76.51 | $76.51 | 75,300,178 |
| 2022-09-15 | $76.64 | $77.97 | $74.91 | $76.66 | $76.66 | 81,817,966 |
| 2022-09-14 | $77.10 | $78.08 | $75.87 | $77.45 | $77.45 | 71,482,997 |
| 2022-09-13 | $80.96 | $81.47 | $76.80 | $77.03 | $77.03 | 80,921,218 |
| 2022-09-12 | $84.89 | $85.35 | $83.46 | $84.64 | $84.64 | 71,922,542 |
| 2022-09-09 | $84.03 | $85.68 | $83.84 | $85.45 | $85.45 | 68,936,919 |
| 2022-09-08 | $80.03 | $83.45 | $79.24 | $82.78 | $82.78 | 89,089,304 |
| 2022-09-07 | $79.24 | $80.25 | $77.74 | $79.61 | $79.61 | 67,891,169 |
| 2022-09-06 | $80.41 | $80.89 | $78.37 | $78.72 | $78.72 | 68,588,353 |
| 2022-09-02 | $83.32 | $83.65 | $79.81 | $80.24 | $80.24 | 84,924,445 |
| 2022-09-01 | $82.35 | $82.76 | $78.52 | $82.33 | $82.33 | 94,854,710 |
| 2022-08-31 | $86.28 | $86.72 | $83.72 | $84.87 | $84.87 | 64,991,720 |
| 2022-08-30 | $90.06 | $90.15 | $85.34 | $86.94 | $86.94 | 69,087,118 |
| 2022-08-29 | $90.05 | $91.19 | $88.26 | $88.49 | $88.49 | 60,564,253 |
| 2022-08-26 | $96.29 | $97.60 | $91.12 | $91.18 | $91.18 | 65,552,540 |
| 2022-08-25 | $93.14 | $97.57 | $93.14 | $97.18 | $97.18 | 61,016,201 |
| 2022-08-24 | $92.21 | $93.38 | $90.90 | $92.73 | $92.73 | 56,520,431 |
| 2022-08-23 | $92.39 | $94.44 | $92.11 | $92.49 | $92.49 | 52,590,673 |
| 2022-08-22 | $94.40 | $95.02 | $92.36 | $92.84 | $92.84 | 61,837,284 |
| 2022-08-19 | $98.67 | $99.25 | $94.59 | $95.95 | $95.95 | 67,221,693 |
| 2022-08-18 | $97.74 | $101.07 | $96.73 | $100.44 | $100.44 | 76,059,523 |
| 2022-08-17 | $99.26 | $99.64 | $96.73 | $98.27 | $98.27 | 63,735,583 |
| 2022-08-16 | $100.84 | $101.45 | $98.32 | $100.20 | $100.20 | 60,220,671 |
| 2022-08-15 | $100.51 | $101.85 | $99.80 | $101.01 | $101.01 | 61,327,142 |
| 2022-08-12 | $99.20 | $101.40 | $98.48 | $100.83 | $100.83 | 72,316,345 |
| 2022-08-11 | $99.93 | $102.37 | $98.00 | $98.12 | $98.12 | 77,516,860 |
| 2022-08-10 | $98.45 | $99.35 | $95.61 | $99.05 | $99.05 | 83,416,119 |
| 2022-08-09 | $97.95 | $98.05 | $93.67 | $95.54 | $95.54 | 89,473,663 |
| 2022-08-08 | $100.06 | $101.80 | $97.99 | $100.07 | $100.07 | 92,692,592 |
| 2022-08-05 | $101.05 | $103.86 | $100.98 | $102.31 | $102.31 | 93,859,876 |
| 2022-08-04 | $97.50 | $104.59 | $97.26 | $103.91 | $103.91 | 125,855,773 |
| 2022-08-03 | $94.83 | $98.77 | $93.62 | $98.09 | $98.09 | 131,142,046 |
| 2022-08-02 | $95.71 | $100.92 | $95.36 | $99.29 | $99.29 | 116,734,097 |
| 2022-08-01 | $95.59 | $98.39 | $93.96 | $96.78 | $96.78 | 96,477,499 |
| 2022-07-29 | $90.70 | $94.81 | $90.56 | $94.47 | $94.47 | 76,630,707 |
| 2022-07-28 | $90.42 | $92.22 | $88.59 | $91.67 | $91.67 | 79,009,185 |
| 2022-07-27 | $86.94 | $90.62 | $86.29 | $89.82 | $89.82 | 78,301,564 |
| 2022-07-26 | $87.00 | $87.75 | $84.71 | $85.25 | $85.25 | 69,180,367 |
| 2022-07-25 | $86.57 | $87.60 | $85.12 | $87.54 | $87.54 | 70,083,006 |
| 2022-07-22 | $90.20 | $90.69 | $87.04 | $88.10 | $88.10 | 76,989,702 |
| 2022-07-21 | $89.60 | $91.58 | $88.22 | $91.09 | $91.09 | 90,449,338 |
| 2022-07-20 | $85.39 | $89.92 | $85.08 | $89.43 | $89.43 | 88,348,558 |
| 2022-07-19 | $82.76 | $86.41 | $82.19 | $85.88 | $85.88 | 85,047,506 |
| 2022-07-18 | $82.21 | $84.47 | $80.94 | $81.43 | $81.43 | 90,464,334 |
| 2022-07-15 | $79.36 | $81.20 | $77.90 | $81.11 | $81.11 | 76,050,597 |
| 2022-07-14 | $78.23 | $79.25 | $76.00 | $78.60 | $78.60 | 83,493,646 |
| 2022-07-13 | $74.94 | $79.11 | $74.48 | $77.52 | $77.52 | 79,354,976 |
| 2022-07-12 | $76.98 | $77.44 | $74.43 | $76.36 | $76.36 | 77,873,214 |
| 2022-07-11 | $77.85 | $78.29 | $75.84 | $76.95 | $76.95 | 76,247,536 |
| 2022-07-08 | $78.31 | $80.47 | $77.40 | $79.35 | $79.35 | 83,405,931 |
| 2022-07-07 | $77.20 | $79.99 | $76.90 | $79.30 | $79.30 | 83,640,945 |
| 2022-07-06 | $75.17 | $76.28 | $73.55 | $75.35 | $75.35 | 85,458,857 |
| 2022-07-05 | $71.98 | $75.21 | $71.60 | $75.20 | $75.20 | 95,685,751 |
| 2022-07-01 | $75.19 | $75.45 | $72.69 | $73.67 | $73.67 | 87,734,237 |
| 2022-06-30 | $77.73 | $78.91 | $75.48 | $76.47 | $76.47 | 105,368,616 |
| 2022-06-29 | $79.55 | $79.75 | $76.51 | $77.99 | $77.99 | 104,140,895 |
| 2022-06-28 | $85.71 | $86.73 | $80.43 | $80.78 | $80.78 | 95,752,533 |
| 2022-06-27 | $87.36 | $88.22 | $85.25 | $86.16 | $86.16 | 74,663,487 |
| 2022-06-24 | $83.56 | $87.53 | $83.08 | $87.08 | $87.08 | 88,553,886 |
| 2022-06-23 | $84.32 | $84.41 | $80.23 | $82.43 | $82.43 | 100,614,559 |
| 2022-06-22 | $84.40 | $86.38 | $83.30 | $83.75 | $83.75 | 86,634,716 |
| 2022-06-21 | $84.17 | $85.81 | $82.60 | $83.79 | $83.79 | 87,780,567 |
| 2022-06-17 | $82.19 | $82.94 | $79.43 | $81.57 | $81.57 | 105,212,293 |
| 2022-06-16 | $86.63 | $86.73 | $80.64 | $82.05 | $82.05 | 102,433,342 |
| 2022-06-15 | $87.90 | $90.86 | $86.19 | $89.30 | $89.30 | 95,774,807 |
| 2022-06-14 | $87.41 | $88.30 | $85.82 | $86.99 | $86.99 | 84,066,567 |
| 2022-06-13 | $91.26 | $92.03 | $86.64 | $86.99 | $86.99 | 98,148,812 |
| 2022-06-10 | $98.82 | $99.93 | $94.25 | $94.82 | $94.82 | 102,212,244 |
| 2022-06-09 | $101.57 | $103.94 | $98.74 | $98.80 | $98.80 | 95,298,975 |
| 2022-06-08 | $104.57 | $105.85 | $100.41 | $101.90 | $101.90 | 97,641,865 |
| 2022-06-07 | $104.24 | $106.24 | $102.61 | $105.28 | $105.28 | 79,022,851 |
| 2022-06-06 | $108.27 | $109.57 | $104.23 | $105.65 | $105.65 | 96,726,891 |
| 2022-06-03 | $105.80 | $109.39 | $104.65 | $106.30 | $106.30 | 110,844,697 |
| 2022-06-02 | $100.78 | $109.50 | $100.78 | $108.59 | $108.59 | 120,953,796 |
| 2022-06-01 | $102.13 | $103.57 | $99.55 | $101.22 | $101.22 | 99,351,389 |
| 2022-05-31 | $102.43 | $104.55 | $100.04 | $101.86 | $101.86 | 125,102,894 |
| 2022-05-27 | $100.14 | $102.40 | $99.38 | $102.26 | $102.26 | 104,348,440 |
| 2022-05-26 | $91.34 | $100.33 | $90.74 | $98.75 | $98.75 | 128,792,745 |
| 2022-05-25 | $90.43 | $93.89 | $89.52 | $92.65 | $92.65 | 111,771,116 |
| 2022-05-24 | $92.54 | $93.42 | $89.62 | $91.16 | $91.16 | 123,341,410 |
| 2022-05-23 | $91.66 | $95.19 | $90.92 | $95.07 | $95.07 | 128,773,040 |
| 2022-05-20 | $98.39 | $98.64 | $88.26 | $93.50 | $93.50 | 164,126,807 |
| 2022-05-19 | $96.69 | $100.69 | $95.09 | $96.67 | $96.67 | 141,506,169 |
| 2022-05-18 | $100.00 | $104.22 | $95.71 | $96.28 | $96.28 | 142,603,246 |
| 2022-05-17 | $97.88 | $103.20 | $97.54 | $102.47 | $102.47 | 164,227,181 |
| 2022-05-16 | $93.86 | $98.17 | $93.08 | $94.24 | $94.24 | 131,065,665 |
| 2022-05-13 | $88.30 | $96.57 | $88.22 | $95.12 | $95.12 | 138,068,073 |
| 2022-05-12 | $86.60 | $88.55 | $83.27 | $87.06 | $87.06 | 129,214,223 |
| 2022-05-11 | $87.84 | $93.46 | $86.53 | $87.92 | $87.92 | 136,137,858 |
| 2022-05-10 | $89.18 | $90.77 | $85.41 | $88.73 | $88.73 | 137,235,451 |
| 2022-05-09 | $92.87 | $93.74 | $85.38 | $86.36 | $86.36 | 144,523,668 |
| 2022-05-06 | $94.34 | $98.18 | $92.65 | $95.34 | $95.34 | 144,286,560 |
| 2022-05-05 | $97.65 | $97.84 | $92.17 | $93.87 | $93.87 | 153,129,770 |
| 2022-05-04 | $98.18 | $99.69 | $91.70 | $99.42 | $99.42 | 224,892,814 |
| 2022-05-03 | $89.85 | $92.21 | $89.01 | $91.13 | $91.13 | 126,381,846 |
| 2022-05-02 | $85.66 | $90.37 | $85.32 | $89.84 | $89.84 | 98,304,091 |
| 2022-04-29 | $88.05 | $91.79 | $85.38 | $85.52 | $85.52 | 82,647,701 |
| 2022-04-28 | $86.67 | $90.58 | $84.78 | $89.64 | $89.64 | 91,495,449 |
| 2022-04-27 | $84.25 | $87.90 | $84.02 | $84.91 | $84.91 | 83,125,054 |
| 2022-04-26 | $89.74 | $90.12 | $85.08 | $85.16 | $85.16 | 87,805,574 |
| 2022-04-25 | $89.86 | $91.37 | $88.61 | $90.69 | $90.69 | 93,481,042 |
| 2022-04-22 | $90.03 | $91.46 | $87.94 | $88.14 | $88.14 | 75,017,652 |
| 2022-04-21 | $95.16 | $96.23 | $89.24 | $89.85 | $89.85 | 76,680,635 |
| 2022-04-20 | $97.84 | $97.91 | $93.20 | $94.02 | $94.02 | 62,322,274 |
| 2022-04-19 | $93.39 | $97.07 | $92.84 | $96.93 | $96.93 | 77,069,496 |
| 2022-04-18 | $92.03 | $95.16 | $91.64 | $93.89 | $93.89 | 80,605,752 |
| 2022-04-14 | $98.37 | $98.39 | $92.92 | $93.06 | $93.06 | 73,354,367 |
| 2022-04-13 | $95.30 | $98.33 | $94.71 | $97.74 | $97.74 | 77,728,418 |
| 2022-04-12 | $98.78 | $99.59 | $94.60 | $95.10 | $95.10 | 89,246,449 |
| 2022-04-11 | $98.60 | $98.67 | $95.94 | $97.37 | $97.37 | 95,527,655 |
| 2022-04-08 | $102.51 | $102.99 | $100.42 | $101.00 | $101.00 | 92,746,663 |
| 2022-04-07 | $103.92 | $105.24 | $100.91 | $103.72 | $103.72 | 91,895,526 |
| 2022-04-06 | $104.45 | $105.74 | $101.71 | $103.67 | $103.67 | 105,256,602 |
| 2022-04-05 | $109.69 | $110.48 | $106.05 | $106.82 | $106.82 | 79,305,131 |
| 2022-04-04 | $109.97 | $110.94 | $107.03 | $110.53 | $110.53 | 90,220,034 |
| 2022-04-01 | $110.48 | $111.42 | $106.10 | $108.19 | $108.19 | 111,867,074 |
| 2022-03-31 | $116.31 | $116.38 | $109.02 | $109.34 | $109.34 | 147,004,790 |
| 2022-03-30 | $123.04 | $125.67 | $118.59 | $119.22 | $119.22 | 99,476,946 |
| 2022-03-29 | $122.28 | $123.71 | $119.59 | $123.23 | $123.23 | 94,143,028 |
| 2022-03-28 | $117.70 | $120.41 | $116.71 | $120.24 | $120.24 | 92,966,149 |
| 2022-03-25 | $119.92 | $121.40 | $117.25 | $119.67 | $119.67 | 95,724,592 |
| 2022-03-24 | $114.96 | $120.55 | $113.71 | $120.53 | $120.53 | 121,961,329 |
| 2022-03-23 | $114.29 | $117.55 | $112.21 | $113.92 | $113.92 | 90,579,150 |
| 2022-03-22 | $115.43 | $117.95 | $113.81 | $114.78 | $114.78 | 101,343,582 |
| 2022-03-21 | $113.73 | $117.57 | $112.54 | $115.92 | $115.92 | 101,182,208 |
| 2022-03-18 | $111.28 | $114.93 | $110.55 | $113.46 | $113.46 | 105,271,835 |
| 2022-03-17 | $112.14 | $114.27 | $109.71 | $111.69 | $111.69 | 103,201,695 |
| 2022-03-16 | $111.60 | $115.42 | $109.89 | $115.37 | $115.37 | 113,689,804 |
| 2022-03-15 | $102.66 | $109.69 | $101.79 | $109.33 | $109.33 | 112,425,543 |
| 2022-03-14 | $102.99 | $105.24 | $101.04 | $102.25 | $102.25 | 89,731,676 |
| 2022-03-11 | $108.13 | $108.19 | $104.08 | $104.29 | $104.29 | 87,584,432 |
| 2022-03-10 | $108.89 | $109.07 | $103.07 | $106.46 | $106.46 | 102,557,375 |
| 2022-03-09 | $108.41 | $111.71 | $106.85 | $111.05 | $111.05 | 102,310,329 |
| 2022-03-08 | $102.81 | $109.90 | $100.08 | $105.53 | $105.53 | 135,348,316 |
| 2022-03-07 | $108.53 | $109.53 | $102.82 | $102.95 | $102.95 | 92,599,972 |
| 2022-03-04 | $112.00 | $113.00 | $106.81 | $108.41 | $108.41 | 100,671,339 |
| 2022-03-03 | $118.13 | $118.26 | $111.05 | $111.98 | $111.98 | 123,916,721 |
| 2022-03-02 | $115.47 | $119.48 | $113.31 | $118.28 | $118.28 | 118,354,509 |
| 2022-03-01 | $122.33 | $122.43 | $112.80 | $113.83 | $113.83 | 126,552,244 |
| 2022-02-28 | $120.31 | $124.61 | $119.20 | $123.34 | $123.34 | 124,666,142 |
| 2022-02-25 | $117.16 | $121.23 | $116.04 | $121.06 | $121.06 | 127,820,983 |
| 2022-02-24 | $104.56 | $116.96 | $104.26 | $116.61 | $116.61 | 142,956,572 |
| 2022-02-23 | $117.40 | $118.65 | $109.04 | $109.76 | $109.76 | 120,299,433 |
| 2022-02-22 | $115.27 | $119.20 | $113.61 | $115.65 | $115.65 | 141,069,217 |
| 2022-02-18 | $113.90 | $115.64 | $109.89 | $113.83 | $113.83 | 114,321,231 |
| 2022-02-17 | $116.26 | $116.98 | $112.26 | $112.37 | $112.37 | 98,179,641 |
| 2022-02-16 | $119.05 | $119.54 | $114.22 | $117.69 | $117.69 | 119,109,631 |
| 2022-02-15 | $117.19 | $121.88 | $114.36 | $121.47 | $121.47 | 144,139,671 |
| 2022-02-14 | $115.51 | $118.37 | $113.46 | $114.27 | $114.27 | 135,146,410 |
| 2022-02-11 | $126.14 | $127.17 | $111.81 | $113.18 | $113.18 | 164,723,241 |
| 2022-02-10 | $128.84 | $131.76 | $124.61 | $125.77 | $125.77 | 108,939,859 |
| 2022-02-09 | $129.60 | $132.96 | $127.65 | $132.85 | $132.85 | 92,948,862 |
| 2022-02-08 | $122.38 | $128.71 | $122.05 | $128.23 | $128.23 | 84,902,753 |
| 2022-02-07 | $123.56 | $127.63 | $122.79 | $123.67 | $123.67 | 81,672,504 |
| 2022-02-04 | $120.34 | $124.96 | $118.58 | $123.60 | $123.60 | 86,212,008 |
| 2022-02-03 | $120.32 | $125.37 | $118.82 | $120.08 | $120.08 | 103,599,467 |
| 2022-02-02 | $129.89 | $130.06 | $120.64 | $122.76 | $122.76 | 180,064,993 |
| 2022-02-01 | $116.75 | $117.26 | $112.73 | $116.78 | $116.78 | 122,467,874 |
| 2022-01-31 | $107.93 | $114.31 | $106.90 | $114.25 | $114.25 | 97,205,994 |
| 2022-01-28 | $101.55 | $105.40 | $99.35 | $105.24 | $105.24 | 98,749,521 |
| 2022-01-27 | $111.96 | $112.75 | $101.94 | $102.60 | $102.60 | 125,954,124 |
| 2022-01-26 | $114.55 | $117.16 | $108.63 | $110.71 | $110.71 | 94,752,613 |
| 2022-01-25 | $114.10 | $114.82 | $109.86 | $111.13 | $111.13 | 85,102,907 |
| 2022-01-24 | $115.40 | $116.77 | $107.50 | $116.53 | $116.53 | 116,301,816 |
| 2022-01-21 | $120.14 | $125.02 | $118.39 | $118.81 | $118.81 | 95,685,268 |
| 2022-01-20 | $126.04 | $128.51 | $121.41 | $121.89 | $121.89 | 91,157,293 |
| 2022-01-19 | $133.55 | $134.57 | $128.02 | $128.27 | $128.27 | 69,429,197 |
| 2022-01-18 | $134.50 | $136.39 | $131.59 | $131.93 | $131.93 | 56,219,009 |
| 2022-01-14 | $131.68 | $137.00 | $131.43 | $136.88 | $136.88 | 71,078,438 |
| 2022-01-13 | $139.44 | $141.25 | $131.81 | $132.74 | $132.74 | 76,618,059 |
| 2022-01-12 | $138.59 | $140.57 | $135.77 | $137.47 | $137.47 | 69,669,598 |
| 2022-01-11 | $133.45 | $138.99 | $131.59 | $137.31 | $137.31 | 76,931,592 |
| 2022-01-10 | $129.08 | $132.42 | $125.03 | $132.00 | $132.00 | 84,671,336 |
| 2022-01-07 | $136.28 | $137.44 | $131.13 | $132.00 | $132.00 | 58,441,104 |
| 2022-01-06 | $136.19 | $138.00 | $131.77 | $136.23 | $136.23 | 64,802,937 |
| 2022-01-05 | $142.82 | $143.76 | $135.29 | $136.15 | $136.15 | 65,403,174 |
| 2022-01-04 | $151.01 | $152.42 | $140.70 | $144.42 | $144.42 | 80,200,455 |
| 2022-01-03 | $145.14 | $151.65 | $145.02 | $150.24 | $150.24 | 59,477,667 |
| 2021-12-31 | $146.16 | $148.61 | $143.55 | $143.90 | $143.90 | 49,027,007 |
| 2021-12-30 | $147.44 | $148.85 | $144.85 | $145.15 | $145.15 | 44,357,997 |
| 2021-12-29 | $152.82 | $154.34 | $147.29 | $148.26 | $148.26 | 51,300,205 |
| 2021-12-28 | $155.88 | $156.73 | $151.38 | $153.15 | $153.15 | 58,699,069 |
| 2021-12-27 | $147.51 | $154.89 | $147.25 | $154.36 | $154.36 | 53,296,375 |
| 2021-12-23 | $143.89 | $149.02 | $143.85 | $146.14 | $146.14 | 48,653,789 |
| 2021-12-22 | $142.65 | $144.50 | $140.27 | $143.88 | $143.88 | 46,923,682 |
| 2021-12-21 | $138.19 | $144.50 | $135.15 | $144.25 | $144.25 | 57,785,243 |
| 2021-12-20 | $135.97 | $138.26 | $133.52 | $135.80 | $135.80 | 38,195,396 |
| 2021-12-17 | $136.30 | $142.04 | $136.11 | $137.75 | $137.75 | 55,692,280 |
| 2021-12-16 | $147.00 | $147.93 | $137.02 | $138.64 | $138.64 | 63,369,550 |
| 2021-12-15 | $135.11 | $146.69 | $133.81 | $146.50 | $146.50 | 72,425,783 |
| 2021-12-14 | $131.67 | $137.24 | $130.60 | $135.60 | $135.60 | 50,754,642 |
| 2021-12-13 | $138.25 | $139.40 | $133.42 | $133.80 | $133.80 | 42,173,963 |
| 2021-12-10 | $141.29 | $141.37 | $135.82 | $138.55 | $138.55 | 42,224,275 |
| 2021-12-09 | $145.16 | $146.69 | $137.80 | $138.10 | $138.10 | 53,019,926 |
| 2021-12-08 | $144.96 | $147.04 | $142.70 | $145.24 | $145.24 | 40,977,478 |
| 2021-12-07 | $143.90 | $145.76 | $141.00 | $144.85 | $144.85 | 53,359,432 |
| 2021-12-06 | $141.14 | $141.31 | $134.20 | $139.06 | $139.06 | 66,776,493 |
| 2021-12-03 | $151.65 | $152.38 | $140.72 | $144.01 | $144.01 | 65,910,028 |
| 2021-12-02 | $147.68 | $152.53 | $146.47 | $150.68 | $150.68 | 56,161,216 |
| 2021-12-01 | $160.37 | $160.88 | $148.92 | $149.11 | $149.11 | 64,185,119 |
| 2021-11-30 | $163.28 | $164.46 | $155.68 | $158.37 | $158.37 | 75,182,545 |
| 2021-11-29 | $157.50 | $162.51 | $156.10 | $161.91 | $161.91 | 57,438,867 |
| 2021-11-26 | $155.80 | $158.10 | $152.81 | $154.81 | $154.81 | 36,245,068 |
| 2021-11-24 | $149.46 | $157.93 | $147.19 | $157.80 | $157.80 | 60,677,062 |
| 2021-11-23 | $150.41 | $152.66 | $145.30 | $149.92 | $149.92 | 62,852,705 |
| 2021-11-22 | $157.14 | $161.88 | $152.39 | $152.52 | $152.52 | 58,674,078 |
| 2021-11-19 | $155.76 | $156.92 | $153.45 | $155.41 | $155.41 | 41,668,862 |
| 2021-11-18 | $157.07 | $158.89 | $152.56 | $155.02 | $155.02 | 60,612,733 |
| 2021-11-17 | $151.98 | $154.66 | $149.69 | $151.34 | $151.34 | 54,527,482 |
| 2021-11-16 | $145.93 | $153.08 | $145.34 | $152.45 | $152.45 | 53,100,810 |
| 2021-11-15 | $148.00 | $148.98 | $142.86 | $146.49 | $146.49 | 52,271,271 |
| 2021-11-12 | $146.03 | $148.59 | $144.25 | $147.89 | $147.89 | 51,911,193 |
| 2021-11-11 | $142.96 | $146.47 | $140.84 | $146.01 | $146.01 | 67,934,845 |
| 2021-11-10 | $143.93 | $146.30 | $138.52 | $139.87 | $139.87 | 82,989,151 |
| 2021-11-09 | $154.01 | $155.65 | $143.89 | $148.92 | $148.92 | 98,046,805 |
| 2021-11-08 | $137.70 | $153.60 | $137.70 | $150.16 | $150.16 | 141,493,842 |
| 2021-11-05 | $139.19 | $141.22 | $134.42 | $136.34 | $136.34 | 64,920,597 |
| 2021-11-04 | $132.01 | $139.00 | $130.77 | $137.50 | $137.50 | 84,825,156 |
| 2021-11-03 | $127.75 | $130.60 | $126.79 | $130.53 | $130.53 | 59,537,815 |
| 2021-11-02 | $124.98 | $128.46 | $124.20 | $127.63 | $127.63 | 52,701,425 |
| 2021-11-01 | $119.45 | $125.67 | $118.13 | $125.23 | $125.23 | 54,128,149 |
| 2021-10-29 | $120.95 | $122.57 | $119.88 | $120.23 | $120.23 | 43,320,125 |
| 2021-10-28 | $122.86 | $123.50 | $120.26 | $121.16 | $121.16 | 58,002,459 |
| 2021-10-27 | $121.63 | $128.08 | $121.05 | $122.28 | $122.28 | 98,245,324 |
| 2021-10-26 | $122.99 | $127.20 | $122.58 | $122.93 | $122.93 | 59,458,928 |
| 2021-10-25 | $120.52 | $123.46 | $118.60 | $122.36 | $122.36 | 47,834,118 |
| 2021-10-22 | $120.83 | $121.56 | $118.37 | $119.82 | $119.82 | 38,992,694 |
| 2021-10-21 | $116.50 | $119.68 | $116.26 | $119.33 | $119.33 | 34,794,945 |
| 2021-10-20 | $116.29 | $118.30 | $115.42 | $116.39 | $116.39 | 34,244,811 |
| 2021-10-19 | $116.16 | $117.17 | $114.47 | $116.33 | $116.33 | 39,593,938 |
| 2021-10-18 | $111.90 | $116.88 | $111.37 | $116.43 | $116.43 | 47,537,763 |
| 2021-10-15 | $112.51 | $112.84 | $111.11 | $112.12 | $112.12 | 34,203,008 |
| 2021-10-14 | $110.50 | $112.22 | $109.63 | $111.99 | $111.99 | 46,900,157 |
| 2021-10-13 | $106.28 | $109.88 | $106.25 | $109.16 | $109.16 | 55,631,917 |
| 2021-10-12 | $105.17 | $106.04 | $104.34 | $105.04 | $105.04 | 34,039,906 |
| 2021-10-11 | $104.62 | $107.20 | $104.02 | $104.68 | $104.68 | 31,284,389 |
| 2021-10-08 | $106.55 | $107.28 | $104.89 | $105.06 | $105.06 | 30,623,047 |
| 2021-10-07 | $104.60 | $107.95 | $104.46 | $106.45 | $106.45 | 41,543,109 |
| 2021-10-06 | $100.45 | $103.72 | $100.35 | $103.64 | $103.64 | 39,071,703 |
| 2021-10-05 | $100.92 | $102.87 | $100.61 | $101.81 | $101.81 | 31,455,249 |
| 2021-10-04 | $101.74 | $101.85 | $99.82 | $100.34 | $100.34 | 41,967,149 |
| 2021-10-01 | $102.60 | $103.00 | $100.64 | $102.45 | $102.45 | 41,491,585 |
| 2021-09-30 | $102.08 | $104.44 | $101.99 | $102.90 | $102.90 | 57,636,700 |
| 2021-09-29 | $102.30 | $102.66 | $99.81 | $100.35 | $100.35 | 52,224,721 |
| 2021-09-28 | $106.84 | $107.65 | $101.42 | $101.52 | $101.52 | 74,051,446 |
| 2021-09-27 | $105.07 | $108.44 | $103.44 | $108.16 | $108.16 | 51,944,349 |
| 2021-09-24 | $105.19 | $106.05 | $104.68 | $105.80 | $105.80 | 26,482,610 |
| 2021-09-23 | $104.89 | $106.86 | $103.89 | $106.15 | $106.15 | 32,816,657 |
| 2021-09-22 | $102.82 | $104.56 | $102.21 | $104.38 | $104.38 | 34,126,280 |
| 2021-09-21 | $102.15 | $103.43 | $101.18 | $102.82 | $102.82 | 35,481,501 |
| 2021-09-20 | $101.58 | $102.51 | $99.51 | $101.55 | $101.55 | 45,228,411 |
| 2021-09-17 | $105.56 | $105.98 | $103.71 | $103.88 | $103.88 | 44,528,337 |
| 2021-09-16 | $104.92 | $106.75 | $103.76 | $106.22 | $106.22 | 38,150,269 |
| 2021-09-15 | $106.00 | $106.32 | $104.03 | $105.60 | $105.60 | 37,998,941 |
| 2021-09-14 | $105.52 | $106.82 | $104.42 | $105.73 | $105.73 | 40,629,527 |
| 2021-09-13 | $105.26 | $105.28 | $102.63 | $104.80 | $104.80 | 37,767,787 |
| 2021-09-10 | $106.99 | $106.99 | $104.98 | $105.20 | $105.20 | 32,602,293 |
| 2021-09-09 | $106.56 | $107.30 | $105.84 | $106.15 | $106.15 | 31,857,873 |
| 2021-09-08 | $108.88 | $109.30 | $105.52 | $106.17 | $106.17 | 43,067,911 |
| 2021-09-07 | $109.96 | $110.58 | $108.66 | $109.15 | $109.15 | 28,815,232 |
| 2021-09-03 | $108.85 | $111.17 | $108.50 | $109.92 | $109.92 | 42,623,780 |
| 2021-09-02 | $110.32 | $110.88 | $108.77 | $109.20 | $109.20 | 40,108,763 |
| 2021-09-01 | $111.30 | $111.85 | $109.85 | $109.99 | $109.99 | 38,579,559 |
| 2021-08-31 | $111.26 | $111.26 | $109.03 | $110.72 | $110.72 | 49,338,955 |
| 2021-08-30 | $112.61 | $114.49 | $111.26 | $111.32 | $111.32 | 56,130,467 |
| 2021-08-27 | $108.01 | $111.78 | $107.80 | $111.40 | $111.40 | 61,030,014 |
| 2021-08-26 | $108.57 | $109.23 | $106.84 | $107.27 | $107.27 | 51,442,548 |
| 2021-08-25 | $108.13 | $109.91 | $107.45 | $108.30 | $108.30 | 45,485,504 |
| 2021-08-24 | $109.45 | $109.61 | $107.28 | $107.65 | $107.65 | 51,239,297 |
| 2021-08-23 | $105.30 | $109.02 | $104.86 | $108.77 | $108.77 | 68,835,281 |
| 2021-08-20 | $104.32 | $105.98 | $103.99 | $104.65 | $104.65 | 55,227,562 |
| 2021-08-19 | $103.32 | $106.18 | $101.98 | $103.70 | $103.70 | 71,117,494 |
| 2021-08-18 | $107.35 | $108.07 | $103.27 | $103.44 | $103.44 | 79,387,943 |
| 2021-08-17 | $106.64 | $108.70 | $105.35 | $107.56 | $107.56 | 74,053,905 |
| 2021-08-16 | $110.20 | $111.58 | $105.87 | $107.48 | $107.48 | 73,398,938 |
| 2021-08-13 | $107.17 | $111.71 | $106.57 | $110.55 | $110.55 | 99,825,968 |
| 2021-08-12 | $107.39 | $108.44 | $105.86 | $106.50 | $106.50 | 60,625,725 |
| 2021-08-11 | $107.60 | $109.79 | $105.62 | $107.68 | $107.68 | 91,788,289 |
| 2021-08-10 | $107.90 | $109.17 | $104.36 | $106.48 | $106.48 | 113,012,297 |
| 2021-08-09 | $111.31 | $112.33 | $107.06 | $107.58 | $107.58 | 115,749,943 |
| 2021-08-06 | $110.55 | $116.26 | $109.70 | $110.11 | $110.11 | 143,899,026 |
| 2021-08-05 | $116.63 | $117.68 | $111.59 | $112.35 | $112.35 | 137,860,865 |
| 2021-08-04 | $114.36 | $122.49 | $114.16 | $118.77 | $118.77 | 225,368,699 |
| 2021-08-03 | $108.15 | $114.85 | $107.66 | $112.56 | $112.56 | 157,723,142 |
| 2021-08-02 | $105.93 | $110.33 | $103.83 | $108.63 | $108.63 | 115,581,854 |
| 2021-07-30 | $101.60 | $106.97 | $101.38 | $106.19 | $106.19 | 125,632,018 |
| 2021-07-29 | $96.58 | $105.74 | $96.58 | $102.95 | $102.95 | 163,055,852 |
| 2021-07-28 | $93.44 | $98.71 | $89.65 | $97.93 | $97.93 | 140,561,028 |
| 2021-07-27 | $92.94 | $94.10 | $89.10 | $91.03 | $91.03 | 69,427,021 |
| 2021-07-26 | $92.01 | $92.75 | $91.12 | $91.82 | $91.82 | 27,668,459 |
| 2021-07-23 | $91.35 | $92.37 | $90.19 | $92.15 | $92.15 | 31,708,899 |
| 2021-07-22 | $89.40 | $91.36 | $89.08 | $91.21 | $91.21 | 33,730,078 |
| 2021-07-21 | $87.25 | $89.49 | $86.90 | $89.41 | $89.41 | 29,469,864 |
| 2021-07-20 | $87.09 | $87.77 | $85.17 | $87.11 | $87.11 | 28,088,956 |
| 2021-07-19 | $84.99 | $87.23 | $84.24 | $86.58 | $86.58 | 39,244,796 |
| 2021-07-16 | $87.32 | $88.03 | $85.68 | $85.89 | $85.89 | 35,860,740 |
| 2021-07-15 | $89.78 | $89.78 | $86.18 | $86.93 | $86.93 | 38,944,741 |
| 2021-07-14 | $90.76 | $91.40 | $88.94 | $89.05 | $89.05 | 28,108,505 |
| 2021-07-13 | $90.48 | $91.41 | $89.83 | $90.26 | $90.26 | 30,367,595 |
| 2021-07-12 | $91.22 | $91.90 | $89.65 | $90.81 | $90.81 | 28,526,559 |
| 2021-07-09 | $90.04 | $91.26 | $88.53 | $90.90 | $90.90 | 35,278,416 |
| 2021-07-08 | $87.86 | $90.34 | $87.45 | $89.74 | $89.74 | 45,673,454 |
| 2021-07-07 | $95.02 | $95.44 | $90.31 | $90.54 | $90.54 | 51,498,481 |
| 2021-07-06 | $94.88 | $95.41 | $93.32 | $94.47 | $94.47 | 44,930,119 |
| 2021-07-02 | $93.28 | $95.27 | $92.21 | $94.70 | $94.70 | 51,342,975 |
| 2021-07-01 | $94.04 | $94.18 | $91.70 | $93.31 | $93.31 | 58,059,019 |
| 2021-06-30 | $90.82 | $94.34 | $90.60 | $93.93 | $93.93 | 70,721,525 |
| 2021-06-29 | $87.41 | $90.30 | $86.66 | $89.52 | $89.52 | 46,181,000 |
| 2021-06-28 | $86.38 | $88.00 | $86.15 | $87.08 | $87.08 | 30,262,042 |
| 2021-06-25 | $86.34 | $86.36 | $85.10 | $85.62 | $85.62 | 27,804,535 |
| 2021-06-24 | $84.39 | $87.14 | $84.37 | $86.10 | $86.10 | 42,217,665 |
| 2021-06-23 | $83.83 | $84.49 | $83.16 | $83.82 | $83.82 | 25,992,435 |
| 2021-06-22 | $82.90 | $84.04 | $82.48 | $83.58 | $83.58 | 32,107,700 |
| 2021-06-21 | $83.49 | $84.19 | $82.21 | $82.59 | $82.59 | 44,417,112 |
| 2021-06-18 | $84.28 | $85.77 | $83.48 | $84.65 | $84.65 | 58,736,805 |
| 2021-06-17 | $80.77 | $85.37 | $80.57 | $84.56 | $84.56 | 77,822,823 |
| 2021-06-16 | $80.75 | $81.45 | $78.96 | $80.11 | $80.11 | 29,418,666 |
| 2021-06-15 | $81.59 | $81.68 | $80.23 | $80.47 | $80.47 | 26,194,342 |
| 2021-06-14 | $81.51 | $81.55 | $80.20 | $81.55 | $81.55 | 27,830,243 |
| 2021-06-11 | $81.61 | $82.33 | $80.70 | $81.31 | $81.31 | 24,310,894 |
| 2021-06-10 | $80.02 | $81.71 | $79.70 | $81.56 | $81.56 | 28,606,356 |
| 2021-06-09 | $81.09 | $81.68 | $79.80 | $79.96 | $79.96 | 28,454,646 |
| 2021-06-08 | $81.87 | $82.65 | $80.45 | $80.89 | $80.89 | 26,956,625 |
| 2021-06-07 | $81.40 | $81.68 | $80.38 | $81.35 | $81.35 | 29,006,782 |
| 2021-06-04 | $80.92 | $82.19 | $80.81 | $81.58 | $81.58 | 26,387,799 |
| 2021-06-03 | $81.13 | $81.89 | $80.26 | $80.28 | $80.28 | 29,811,969 |
| 2021-06-02 | $81.00 | $82.60 | $80.66 | $81.97 | $81.97 | 35,203,224 |
| 2021-06-01 | $81.01 | $82.91 | $80.66 | $80.81 | $80.81 | 43,433,042 |
| 2021-05-28 | $78.66 | $81.09 | $78.66 | $80.08 | $80.08 | 40,952,663 |
| 2021-05-27 | $78.11 | $78.43 | $77.47 | $78.42 | $78.42 | 35,883,219 |
| 2021-05-26 | $77.83 | $78.59 | $77.59 | $78.34 | $78.34 | 30,353,997 |
| 2021-05-25 | $77.33 | $78.77 | $76.84 | $77.86 | $77.86 | 47,353,101 |
| 2021-05-24 | $77.26 | $78.01 | $76.80 | $77.44 | $77.44 | 33,194,287 |
| 2021-05-21 | $78.55 | $78.81 | $77.04 | $77.17 | $77.17 | 40,201,088 |
| 2021-05-20 | $76.81 | $78.27 | $76.25 | $78.06 | $78.06 | 49,135,012 |
| 2021-05-19 | $73.16 | $76.97 | $72.76 | $76.23 | $76.23 | 73,966,162 |
| 2021-05-18 | $74.74 | $75.77 | $74.24 | $74.44 | $74.44 | 31,982,482 |
| 2021-05-17 | $74.22 | $75.52 | $73.41 | $74.65 | $74.65 | 40,779,244 |
| 2021-05-14 | $74.02 | $75.03 | $72.72 | $74.59 | $74.59 | 38,355,787 |
| 2021-05-13 | $75.21 | $75.70 | $72.50 | $73.09 | $73.09 | 48,646,754 |
| 2021-05-12 | $75.09 | $76.13 | $74.16 | $74.64 | $74.64 | 42,531,423 |
| 2021-05-11 | $73.57 | $76.93 | $72.75 | $76.83 | $76.83 | 51,008,239 |
| 2021-05-10 | $78.20 | $78.30 | $75.92 | $75.99 | $75.99 | 45,134,490 |
| 2021-05-07 | $78.75 | $79.57 | $78.22 | $78.81 | $78.81 | 36,954,179 |
| 2021-05-06 | $77.63 | $78.06 | $76.47 | $77.89 | $77.89 | 38,661,325 |
| 2021-05-05 | $79.05 | $79.30 | $77.36 | $77.83 | $77.83 | 42,310,154 |
| 2021-05-04 | $77.95 | $78.67 | $77.04 | $78.61 | $78.61 | 59,194,328 |
| 2021-05-03 | $81.97 | $82.00 | $78.46 | $78.55 | $78.55 | 66,323,268 |
| 2021-04-30 | $82.97 | $84.10 | $81.42 | $81.62 | $81.62 | 46,601,858 |
| 2021-04-29 | $84.70 | $85.27 | $82.63 | $83.91 | $83.91 | 51,294,528 |
| 2021-04-28 | $88.85 | $89.20 | $83.92 | $84.02 | $84.02 | 108,920,306 |
| 2021-04-27 | $85.67 | $87.15 | $85.13 | $85.21 | $85.21 | 61,909,865 |
| 2021-04-26 | $83.35 | $85.90 | $82.70 | $85.41 | $85.41 | 57,594,535 |
| 2021-04-23 | $80.21 | $83.30 | $79.96 | $82.76 | $82.76 | 49,267,281 |
| 2021-04-22 | $81.61 | $81.79 | $78.59 | $79.06 | $79.06 | 38,846,050 |
| 2021-04-21 | $78.99 | $81.66 | $78.86 | $81.61 | $81.61 | 35,068,955 |
| 2021-04-20 | $80.82 | $81.11 | $78.51 | $79.27 | $79.27 | 34,977,750 |
| 2021-04-19 | $82.13 | $83.18 | $80.39 | $81.11 | $81.11 | 39,115,461 |
| 2021-04-16 | $83.30 | $83.59 | $81.53 | $82.15 | $82.15 | 47,280,570 |
| 2021-04-15 | $80.32 | $83.95 | $79.97 | $83.01 | $83.01 | 68,942,819 |
| 2021-04-14 | $79.88 | $80.13 | $77.94 | $78.55 | $78.55 | 34,263,832 |
| 2021-04-13 | $79.67 | $80.72 | $78.98 | $80.19 | $80.19 | 37,767,257 |
| 2021-04-12 | $82.06 | $82.18 | $78.03 | $78.58 | $78.58 | 62,098,804 |
| 2021-04-09 | $82.80 | $83.59 | $82.16 | $82.76 | $82.76 | 32,759,867 |
| 2021-04-08 | $83.32 | $83.79 | $82.44 | $83.35 | $83.35 | 41,925,284 |
| 2021-04-07 | $81.32 | $83.10 | $80.35 | $82.20 | $82.20 | 35,590,925 |
| 2021-04-06 | $81.21 | $82.46 | $80.88 | $81.44 | $81.44 | 29,327,948 |
| 2021-04-05 | $81.74 | $81.90 | $80.39 | $81.43 | $81.43 | 32,610,554 |
| 2021-04-01 | $80.16 | $81.31 | $79.48 | $81.09 | $81.09 | 40,182,380 |
| 2021-03-31 | $76.57 | $79.13 | $76.52 | $78.50 | $78.50 | 43,659,455 |
| 2021-03-30 | $76.47 | $76.56 | $74.85 | $76.00 | $76.00 | 39,169,250 |
| 2021-03-29 | $77.03 | $78.02 | $76.26 | $77.14 | $77.14 | 37,144,298 |
| 2021-03-26 | $76.62 | $77.50 | $75.03 | $77.41 | $77.41 | 49,148,659 |
| 2021-03-25 | $75.85 | $76.95 | $74.96 | $76.22 | $76.22 | 44,735,103 |
| 2021-03-24 | $77.55 | $78.80 | $76.40 | $76.48 | $76.48 | 43,753,642 |
| 2021-03-23 | $80.13 | $80.34 | $77.95 | $78.38 | $78.38 | 40,466,635 |
| 2021-03-22 | $79.99 | $81.27 | $79.22 | $80.30 | $80.30 | 39,648,614 |
| 2021-03-19 | $78.49 | $79.34 | $77.59 | $79.06 | $79.06 | 42,283,391 |
| 2021-03-18 | $81.06 | $81.62 | $78.01 | $78.12 | $78.12 | 51,036,502 |
| 2021-03-17 | $81.75 | $83.25 | $80.41 | $82.63 | $82.63 | 43,320,573 |
| 2021-03-16 | $83.66 | $84.75 | $82.26 | $82.75 | $82.75 | 42,971,552 |
| 2021-03-15 | $81.91 | $83.39 | $81.20 | $82.50 | $82.50 | 39,365,424 |
| 2021-03-12 | $79.73 | $81.19 | $79.23 | $81.05 | $81.05 | 32,937,950 |
| 2021-03-11 | $79.40 | $81.89 | $79.37 | $81.23 | $81.23 | 43,583,719 |
| 2021-03-10 | $79.75 | $80.04 | $77.41 | $77.52 | $77.52 | 45,416,616 |
| 2021-03-09 | $76.73 | $79.22 | $75.77 | $78.53 | $78.53 | 45,088,336 |
| 2021-03-08 | $78.03 | $79.00 | $73.86 | $73.96 | $73.96 | 54,563,874 |
| 2021-03-05 | $79.00 | $79.48 | $74.20 | $78.52 | $78.52 | 58,548,912 |
| 2021-03-04 | $80.23 | $81.81 | $76.78 | $77.75 | $77.75 | 60,549,371 |
| 2021-03-03 | $84.28 | $84.38 | $80.85 | $80.86 | $80.86 | 43,541,041 |
| 2021-03-02 | $86.92 | $86.95 | $84.04 | $84.13 | $84.13 | 34,828,157 |
| 2021-03-01 | $85.37 | $86.50 | $83.97 | $86.39 | $86.39 | 32,746,181 |
| 2021-02-26 | $83.57 | $85.59 | $82.91 | $84.51 | $84.51 | 48,815,557 |
| 2021-02-25 | $86.17 | $87.09 | $81.92 | $82.42 | $82.42 | 54,275,246 |
| 2021-02-24 | $84.33 | $87.09 | $82.81 | $86.94 | $86.94 | 40,821,150 |
| 2021-02-23 | $83.40 | $85.11 | $79.36 | $84.74 | $84.74 | 49,720,914 |
| 2021-02-22 | $88.15 | $88.30 | $85.21 | $85.37 | $85.37 | 36,686,163 |
| 2021-02-19 | $89.75 | $90.42 | $88.69 | $89.58 | $89.58 | 29,548,273 |
| 2021-02-18 | $89.09 | $89.60 | $87.31 | $88.64 | $88.64 | 35,624,948 |
| 2021-02-17 | $90.56 | $90.96 | $88.57 | $89.94 | $89.94 | 32,154,497 |
| 2021-02-16 | $93.90 | $94.00 | $90.75 | $91.46 | $91.46 | 35,105,917 |
| 2021-02-12 | $92.75 | $94.22 | $91.90 | $93.77 | $93.77 | 38,538,353 |
| 2021-02-11 | $92.90 | $93.65 | $91.33 | $92.66 | $92.66 | 35,571,025 |
| 2021-02-10 | $91.50 | $93.27 | $90.46 | $92.35 | $92.35 | 42,232,296 |
| 2021-02-09 | $91.39 | $93.30 | $90.55 | $90.91 | $90.91 | 37,378,124 |
| 2021-02-08 | $88.31 | $91.99 | $87.98 | $91.47 | $91.47 | 47,639,887 |
| 2021-02-05 | $88.15 | $88.36 | $86.88 | $87.90 | $87.90 | 30,268,677 |
| 2021-02-04 | $88.22 | $88.60 | $87.06 | $87.84 | $87.84 | 30,791,641 |
| 2021-02-03 | $88.60 | $89.48 | $87.34 | $87.89 | $87.89 | 32,312,885 |
| 2021-02-02 | $88.49 | $89.28 | $86.95 | $88.86 | $88.86 | 33,671,407 |
| 2021-02-01 | $86.83 | $87.95 | $84.66 | $87.66 | $87.66 | 42,359,344 |
| 2021-01-29 | $87.56 | $88.33 | $85.02 | $85.64 | $85.64 | 56,735,828 |
| 2021-01-28 | $89.83 | $89.88 | $87.30 | $87.52 | $87.52 | 47,048,362 |
| 2021-01-27 | $91.10 | $91.88 | $86.22 | $88.84 | $88.84 | 73,341,193 |
| 2021-01-26 | $94.91 | $95.72 | $93.63 | $94.71 | $94.71 | 59,449,053 |
| 2021-01-25 | $94.14 | $95.74 | $91.40 | $94.13 | $94.13 | 55,086,943 |
| 2021-01-22 | $94.42 | $95.95 | $91.88 | $92.79 | $92.79 | 71,294,707 |
| 2021-01-21 | $89.34 | $92.07 | $88.43 | $91.53 | $91.53 | 54,596,079 |
| 2021-01-20 | $90.55 | $90.78 | $88.60 | $88.75 | $88.75 | 35,185,810 |
| 2021-01-19 | $89.56 | $89.58 | $87.24 | $89.45 | $89.45 | 45,115,055 |
| 2021-01-15 | $90.75 | $91.59 | $87.86 | $88.21 | $88.21 | 49,340,338 |
| 2021-01-14 | $91.77 | $92.36 | $90.45 | $90.79 | $90.79 | 53,408,241 |
| 2021-01-13 | $93.01 | $93.89 | $90.84 | $91.78 | $91.78 | 60,712,896 |
| 2021-01-12 | $97.86 | $98.97 | $94.07 | $95.36 | $95.36 | 67,435,038 |
| 2021-01-11 | $94.03 | $99.23 | $93.76 | $97.25 | $97.25 | 48,669,103 |
| 2021-01-08 | $95.98 | $96.40 | $93.27 | $94.58 | $94.58 | 39,816,400 |
| 2021-01-07 | $91.33 | $95.51 | $91.20 | $95.16 | $95.16 | 42,897,157 |
| 2021-01-06 | $91.62 | $92.28 | $89.46 | $90.33 | $90.33 | 51,911,657 |
| 2021-01-05 | $92.10 | $93.21 | $91.41 | $92.77 | $92.77 | 34,207,989 |
| 2021-01-04 | $92.11 | $96.06 | $90.92 | $92.30 | $92.30 | 51,802,552 |
| 2020-12-31 | $92.10 | $92.30 | $90.87 | $91.71 | $91.71 | 24,930,684 |
| 2020-12-30 | $90.78 | $92.85 | $90.19 | $92.29 | $92.29 | 25,844,973 |
| 2020-12-29 | $91.66 | $92.46 | $89.43 | $90.62 | $90.62 | 31,748,211 |
| 2020-12-28 | $92.93 | $93.14 | $90.82 | $91.60 | $91.60 | 30,512,512 |
| 2020-12-24 | $91.80 | $92.51 | $91.31 | $91.81 | $91.81 | 16,705,909 |
| 2020-12-23 | $93.08 | $93.13 | $91.46 | $91.55 | $91.55 | 25,993,348 |
| 2020-12-22 | $93.36 | $93.55 | $90.53 | $93.16 | $93.16 | 35,717,836 |
| 2020-12-21 | $94.25 | $95.28 | $91.08 | $93.23 | $93.23 | 47,093,891 |
| 2020-12-18 | $97.27 | $97.68 | $93.56 | $95.92 | $95.92 | 51,823,103 |
| 2020-12-17 | $97.55 | $97.92 | $96.25 | $96.84 | $96.84 | 32,023,734 |
| 2020-12-16 | $97.04 | $97.27 | $95.46 | $96.85 | $96.85 | 34,909,037 |
| 2020-12-15 | $95.93 | $97.98 | $95.45 | $97.12 | $97.12 | 57,305,100 |
| 2020-12-14 | $92.21 | $95.41 | $91.85 | $94.78 | $94.78 | 48,026,426 |
| 2020-12-11 | $91.54 | $92.33 | $90.16 | $91.65 | $91.65 | 28,368,145 |
| 2020-12-10 | $89.55 | $92.09 | $89.03 | $91.66 | $91.66 | 33,804,412 |
| 2020-12-09 | $92.76 | $94.70 | $89.16 | $89.83 | $89.83 | 52,170,379 |
| 2020-12-08 | $94.05 | $94.74 | $91.90 | $92.92 | $92.92 | 33,907,510 |
| 2020-12-07 | $94.95 | $95.00 | $92.97 | $94.07 | $94.07 | 39,815,654 |
| 2020-12-04 | $92.58 | $94.58 | $90.63 | $94.04 | $94.04 | 45,570,273 |
| 2020-12-03 | $94.06 | $94.70 | $92.01 | $92.31 | $92.31 | 35,859,716 |
| 2020-12-02 | $92.89 | $96.37 | $92.53 | $93.74 | $93.74 | 57,988,822 |
| 2020-12-01 | $92.25 | $93.90 | $90.78 | $92.63 | $92.63 | 58,200,308 |
| 2020-11-30 | $87.33 | $92.74 | $86.53 | $92.66 | $92.66 | 84,482,979 |
| 2020-11-27 | $87.99 | $88.00 | $86.36 | $87.19 | $87.19 | 22,717,638 |
| 2020-11-25 | $85.76 | $87.84 | $85.52 | $86.71 | $86.71 | 41,349,727 |
| 2020-11-24 | $85.72 | $86.11 | $83.32 | $85.07 | $85.07 | 36,297,944 |
| 2020-11-23 | $85.52 | $87.54 | $84.62 | $85.31 | $85.31 | 46,504,964 |
| 2020-11-20 | $85.28 | $86.10 | $84.47 | $84.64 | $84.64 | 35,008,427 |
| 2020-11-19 | $82.39 | $85.64 | $81.72 | $85.54 | $85.54 | 50,116,759 |
| 2020-11-18 | $83.01 | $83.96 | $82.22 | $82.54 | $82.54 | 29,967,958 |
| 2020-11-17 | $83.93 | $84.81 | $82.91 | $83.36 | $83.36 | 29,473,512 |
| 2020-11-16 | $81.21 | $83.78 | $80.48 | $83.73 | $83.73 | 38,640,842 |
| 2020-11-13 | $82.73 | $83.11 | $80.70 | $81.43 | $81.43 | 30,448,461 |
| 2020-11-12 | $81.32 | $83.00 | $80.30 | $81.84 | $81.84 | 37,303,106 |
| 2020-11-11 | $79.39 | $81.47 | $78.97 | $81.28 | $81.28 | 44,611,250 |
| 2020-11-10 | $81.93 | $82.13 | $77.63 | $77.99 | $77.99 | 67,137,196 |
| 2020-11-09 | $84.24 | $87.05 | $82.77 | $83.12 | $83.12 | 58,580,684 |
| 2020-11-06 | $83.52 | $86.09 | $82.67 | $85.88 | $85.88 | 53,829,936 |
| 2020-11-05 | $83.27 | $83.50 | $81.85 | $83.00 | $83.00 | 46,542,267 |
| 2020-11-04 | $80.25 | $81.85 | $78.98 | $81.35 | $81.35 | 66,579,711 |
| 2020-11-03 | $74.93 | $77.08 | $74.60 | $76.58 | $76.58 | 41,231,803 |
| 2020-11-02 | $75.85 | $76.34 | $73.76 | $74.70 | $74.70 | 45,760,659 |
| 2020-10-30 | $77.09 | $77.70 | $74.23 | $75.29 | $75.29 | 51,426,174 |
| 2020-10-29 | $76.75 | $79.18 | $76.29 | $78.02 | $78.02 | 52,784,087 |
| 2020-10-28 | $78.73 | $78.96 | $75.76 | $76.40 | $76.40 | 76,529,910 |
| 2020-10-27 | $82.00 | $82.37 | $77.57 | $78.88 | $78.88 | 156,669,494 |
| 2020-10-26 | $82.55 | $84.97 | $80.86 | $82.23 | $82.23 | 69,423,675 |
| 2020-10-23 | $80.93 | $81.99 | $79.33 | $81.96 | $81.96 | 46,557,675 |
| 2020-10-22 | $79.65 | $80.82 | $78.42 | $79.42 | $79.42 | 38,006,798 |
| 2020-10-21 | $81.72 | $81.93 | $79.19 | $79.20 | $79.20 | 36,426,409 |
| 2020-10-20 | $82.16 | $82.69 | $80.58 | $81.56 | $81.56 | 38,219,415 |
| 2020-10-19 | $83.62 | $84.65 | $81.53 | $82.00 | $82.00 | 36,689,114 |
| 2020-10-16 | $83.54 | $83.99 | $82.41 | $83.17 | $83.17 | 31,474,294 |
| 2020-10-15 | $83.40 | $84.72 | $82.42 | $83.13 | $83.13 | 33,696,414 |
| 2020-10-14 | $85.86 | $85.96 | $83.46 | $84.21 | $84.21 | 40,446,735 |
| 2020-10-13 | $84.86 | $86.09 | $83.97 | $85.28 | $85.28 | 42,764,096 |
| 2020-10-12 | $83.65 | $85.13 | $83.12 | $84.29 | $84.29 | 47,669,699 |
| 2020-10-09 | $84.74 | $85.75 | $82.35 | $83.10 | $83.10 | 80,354,389 |
| 2020-10-08 | $88.11 | $88.72 | $85.95 | $86.51 | $86.51 | 54,240,704 |
| 2020-10-07 | $86.10 | $87.79 | $85.65 | $86.69 | $86.69 | 43,045,723 |
| 2020-10-06 | $86.21 | $87.25 | $83.54 | $84.48 | $84.48 | 52,725,432 |
| 2020-10-05 | $82.55 | $86.28 | $82.55 | $86.15 | $86.15 | 47,056,522 |
| 2020-10-02 | $82.58 | $84.65 | $81.66 | $81.80 | $81.80 | 52,855,053 |
| 2020-10-01 | $83.06 | $85.25 | $82.86 | $84.86 | $84.86 | 52,177,123 |
| 2020-09-30 | $81.75 | $82.94 | $80.66 | $81.99 | $81.99 | 51,533,664 |
| 2020-09-29 | $79.30 | $82.55 | $79.30 | $81.77 | $81.77 | 61,633,672 |
| 2020-09-28 | $79.12 | $79.57 | $77.52 | $79.48 | $79.48 | 48,005,488 |
| 2020-09-25 | $76.35 | $78.20 | $74.67 | $78.06 | $78.06 | 48,206,242 |
| 2020-09-24 | $74.54 | $77.25 | $73.90 | $75.82 | $75.82 | 57,540,926 |
| 2020-09-23 | $77.39 | $77.91 | $74.34 | $74.73 | $74.73 | 42,327,514 |
| 2020-09-22 | $78.37 | $78.79 | $75.27 | $77.70 | $77.70 | 56,044,742 |
| 2020-09-21 | $74.23 | $77.98 | $73.88 | $77.94 | $77.94 | 61,311,970 |
| 2020-09-18 | $77.00 | $77.40 | $73.85 | $74.93 | $74.93 | 51,082,857 |
| 2020-09-17 | $74.88 | $76.63 | $74.20 | $76.55 | $76.55 | 55,619,100 |
| 2020-09-16 | $79.35 | $79.72 | $76.54 | $76.66 | $76.66 | 38,445,668 |
| 2020-09-15 | $77.66 | $80.33 | $75.97 | $78.93 | $78.93 | 57,874,428 |
| 2020-09-14 | $76.80 | $78.82 | $76.26 | $77.90 | $77.90 | 47,448,681 |
| 2020-09-11 | $79.82 | $79.99 | $75.04 | $76.34 | $76.34 | 54,762,990 |
| 2020-09-10 | $83.07 | $83.31 | $78.38 | $78.98 | $78.98 | 51,499,396 |
| 2020-09-09 | $81.40 | $82.44 | $79.28 | $81.91 | $81.91 | 54,163,878 |
| 2020-09-08 | $78.05 | $81.88 | $78.00 | $78.69 | $78.69 | 54,955,672 |
| 2020-09-04 | $81.45 | $84.39 | $76.33 | $82.01 | $82.01 | 82,267,760 |
| 2020-09-03 | $87.84 | $88.47 | $81.59 | $82.54 | $82.54 | 87,462,687 |
| 2020-09-02 | $94.01 | $94.28 | $88.74 | $90.22 | $90.22 | 50,366,918 |
| 2020-09-01 | $91.92 | $92.51 | $90.19 | $92.18 | $92.18 | 56,117,100 |
| 2020-08-31 | $85.05 | $92.64 | $85.05 | $90.82 | $90.82 | 90,655,945 |
| 2020-08-28 | $84.30 | $86.04 | $84.19 | $85.55 | $85.55 | 40,723,268 |
| 2020-08-27 | $86.35 | $86.58 | $82.94 | $83.80 | $83.80 | 42,194,222 |
| 2020-08-26 | $86.97 | $87.72 | $85.20 | $86.02 | $86.02 | 47,157,273 |
| 2020-08-25 | $83.36 | $86.62 | $82.35 | $86.35 | $86.35 | 49,234,399 |
| 2020-08-24 | $84.55 | $85.33 | $82.55 | $83.08 | $83.08 | 38,036,068 |
| 2020-08-21 | $83.29 | $84.41 | $82.23 | $83.81 | $83.81 | 48,280,318 |
| 2020-08-20 | $79.74 | $82.84 | $79.12 | $82.77 | $82.77 | 42,948,860 |
| 2020-08-19 | $81.78 | $81.85 | $80.45 | $81.09 | $81.09 | 37,507,391 |
| 2020-08-18 | $82.80 | $82.88 | $81.03 | $81.66 | $81.66 | 30,970,483 |
| 2020-08-17 | $82.09 | $83.06 | $81.55 | $82.42 | $82.42 | 31,210,082 |
| 2020-08-14 | $81.81 | $83.24 | $80.88 | $81.30 | $81.30 | 42,389,477 |
| 2020-08-13 | $82.88 | $84.02 | $81.54 | $81.84 | $81.84 | 57,407,355 |
| 2020-08-12 | $78.43 | $82.88 | $77.55 | $82.61 | $82.61 | 88,607,829 |
| 2020-08-11 | $80.71 | $80.71 | $76.10 | $76.88 | $76.88 | 77,877,661 |
| 2020-08-10 | $85.05 | $85.16 | $79.32 | $82.24 | $82.24 | 70,536,143 |
| 2020-08-07 | $86.67 | $87.29 | $82.67 | $84.85 | $84.85 | 66,543,157 |
| 2020-08-06 | $85.49 | $86.98 | $84.78 | $86.71 | $86.71 | 53,961,739 |
| 2020-08-05 | $84.96 | $86.32 | $83.32 | $85.31 | $85.31 | 65,737,306 |
| 2020-08-04 | $78.03 | $85.81 | $77.99 | $85.04 | $85.04 | 155,676,106 |
| 2020-08-03 | $78.19 | $78.50 | $77.06 | $77.67 | $77.67 | 42,628,817 |
| 2020-07-31 | $78.67 | $78.96 | $75.36 | $77.43 | $77.43 | 71,699,667 |
| 2020-07-30 | $75.37 | $78.96 | $75.07 | $78.20 | $78.20 | 80,286,888 |
| 2020-07-29 | $75.50 | $77.19 | $73.90 | $76.09 | $76.09 | 132,969,679 |
| 2020-07-28 | $68.10 | $69.80 | $67.02 | $67.61 | $67.61 | 94,181,374 |
| 2020-07-27 | $69.28 | $71.63 | $67.79 | $68.97 | $68.97 | 107,918,075 |
| 2020-07-24 | $64.18 | $69.94 | $64.05 | $69.40 | $69.40 | 205,314,531 |
| 2020-07-23 | $61.63 | $62.33 | $58.63 | $59.57 | $59.57 | 106,829,109 |
| 2020-07-22 | $57.07 | $62.00 | $56.97 | $61.79 | $61.79 | 135,159,420 |
| 2020-07-21 | $57.81 | $58.50 | $56.32 | $57.00 | $57.00 | 44,337,135 |
| 2020-07-20 | $55.23 | $57.53 | $54.83 | $57.46 | $57.46 | 44,710,211 |
| 2020-07-17 | $55.31 | $55.81 | $54.68 | $55.04 | $55.04 | 34,710,407 |
| 2020-07-16 | $54.68 | $55.15 | $53.74 | $54.92 | $54.92 | 36,887,082 |
| 2020-07-15 | $54.96 | $55.37 | $53.59 | $55.34 | $55.34 | 42,376,779 |
| 2020-07-14 | $53.30 | $54.86 | $52.26 | $54.72 | $54.72 | 54,890,114 |
| 2020-07-13 | $56.68 | $58.35 | $53.38 | $53.59 | $53.59 | 57,743,221 |
| 2020-07-10 | $57.54 | $58.15 | $55.51 | $55.88 | $55.88 | 59,877,388 |
| 2020-07-09 | $53.52 | $57.58 | $53.31 | $57.26 | $57.26 | 87,216,465 |
| 2020-07-08 | $53.01 | $53.47 | $52.07 | $53.43 | $53.43 | 35,609,484 |
| 2020-07-07 | $53.28 | $54.17 | $52.86 | $52.93 | $52.93 | 32,153,104 |
| 2020-07-06 | $52.90 | $53.52 | $52.33 | $53.40 | $53.40 | 36,790,229 |
| 2020-07-02 | $53.03 | $53.19 | $52.05 | $52.34 | $52.34 | 29,082,825 |
| 2020-07-01 | $52.63 | $52.87 | $51.60 | $52.58 | $52.58 | 32,372,675 |
| 2020-06-30 | $51.16 | $52.77 | $50.82 | $52.61 | $52.61 | 42,275,739 |
| 2020-06-29 | $50.15 | $50.28 | $48.42 | $50.28 | $50.28 | 49,905,813 |
| 2020-06-26 | $51.85 | $51.95 | $49.45 | $50.10 | $50.10 | 65,485,729 |
| 2020-06-25 | $52.56 | $52.70 | $50.54 | $51.93 | $51.93 | 51,129,614 |
| 2020-06-24 | $53.94 | $54.74 | $51.92 | $52.39 | $52.39 | 53,535,548 |
| 2020-06-23 | $55.05 | $55.37 | $53.87 | $53.99 | $53.99 | 48,089,011 |
| 2020-06-22 | $54.67 | $55.17 | $53.74 | $54.76 | $54.76 | 44,704,781 |
| 2020-06-19 | $54.41 | $55.46 | $53.82 | $54.23 | $54.23 | 52,801,461 |
| 2020-06-18 | $54.62 | $55.12 | $53.65 | $54.04 | $54.04 | 40,354,724 |
| 2020-06-17 | $54.79 | $55.82 | $54.30 | $54.55 | $54.55 | 45,146,545 |
| 2020-06-16 | $55.72 | $56.07 | $53.59 | $54.46 | $54.46 | 50,949,745 |
| 2020-06-15 | $52.58 | $54.73 | $52.41 | $54.68 | $54.68 | 56,740,683 |
| 2020-06-12 | $55.01 | $55.60 | $52.11 | $53.50 | $53.50 | 71,189,070 |
| 2020-06-11 | $55.94 | $56.68 | $52.80 | $52.83 | $52.83 | 78,715,402 |
| 2020-06-10 | $57.20 | $59.00 | $57.03 | $57.44 | $57.44 | 78,719,416 |
| 2020-06-09 | $52.95 | $56.46 | $52.72 | $56.39 | $56.39 | 79,919,140 |
| 2020-06-08 | $53.30 | $53.35 | $52.26 | $52.97 | $52.97 | 39,681,749 |
| 2020-06-05 | $52.99 | $53.57 | $52.08 | $53.10 | $53.10 | 53,908,273 |
| 2020-06-04 | $52.59 | $53.74 | $52.20 | $52.63 | $52.63 | 44,869,090 |
| 2020-06-03 | $53.60 | $53.65 | $52.33 | $52.73 | $52.73 | 46,765,332 |
| 2020-06-02 | $53.45 | $53.57 | $52.01 | $53.54 | $53.54 | 42,855,210 |
| 2020-06-01 | $53.31 | $54.11 | $52.89 | $53.63 | $53.63 | 36,949,860 |
| 2020-05-29 | $52.07 | $53.80 | $51.85 | $53.80 | $53.80 | 64,948,312 |
| 2020-05-28 | $52.25 | $53.54 | $51.25 | $51.74 | $51.74 | 53,754,227 |
| 2020-05-27 | $53.27 | $53.28 | $49.09 | $52.74 | $52.74 | 102,414,487 |
| 2020-05-26 | $56.01 | $56.08 | $53.02 | $53.19 | $53.19 | 51,618,865 |
| 2020-05-22 | $54.77 | $55.37 | $53.78 | $55.17 | $55.17 | 43,524,110 |
| 2020-05-21 | $56.68 | $56.72 | $54.61 | $54.65 | $54.65 | 48,496,114 |
| 2020-05-20 | $56.55 | $56.98 | $55.63 | $56.39 | $56.39 | 50,888,191 |
| 2020-05-19 | $54.39 | $56.73 | $54.36 | $55.47 | $55.47 | 60,388,543 |
| 2020-05-18 | $54.98 | $55.25 | $54.24 | $54.59 | $54.59 | 48,679,061 |
| 2020-05-15 | $53.32 | $54.44 | $52.86 | $54.20 | $54.20 | 66,950,863 |
| 2020-05-14 | $52.10 | $54.54 | $51.61 | $54.51 | $54.51 | 73,813,999 |
| 2020-05-13 | $54.04 | $55.22 | $51.30 | $52.18 | $52.18 | 76,824,714 |
| 2020-05-12 | $56.21 | $56.58 | $53.75 | $53.76 | $53.76 | 55,631,098 |
| 2020-05-11 | $52.90 | $55.89 | $52.75 | $55.74 | $55.74 | 68,746,373 |
| 2020-05-08 | $52.15 | $53.27 | $51.81 | $53.19 | $53.19 | 40,774,186 |
| 2020-05-07 | $52.93 | $52.97 | $51.62 | $51.95 | $51.95 | 48,956,641 |
| 2020-05-06 | $52.42 | $53.31 | $51.88 | $52.16 | $52.16 | 48,138,123 |
| 2020-05-05 | $53.43 | $53.51 | $51.29 | $52.19 | $52.19 | 56,560,532 |
| 2020-05-04 | $49.82 | $52.61 | $49.73 | $52.56 | $52.56 | 62,590,577 |
| 2020-05-01 | $51.07 | $51.95 | $49.09 | $49.88 | $49.88 | 69,562,656 |
| 2020-04-30 | $53.43 | $54.29 | $52.03 | $52.39 | $52.39 | 65,543,944 |
| 2020-04-29 | $54.53 | $54.86 | $52.74 | $53.66 | $53.66 | 110,800,859 |
| 2020-04-28 | $57.16 | $57.35 | $55.30 | $55.51 | $55.51 | 80,501,820 |
| 2020-04-27 | $57.44 | $58.00 | $56.25 | $56.49 | $56.49 | 62,568,062 |
| 2020-04-24 | $55.10 | $56.78 | $54.42 | $56.18 | $56.18 | 72,854,752 |
| 2020-04-23 | $56.65 | $57.29 | $55.64 | $55.90 | $55.90 | 69,662,688 |
| 2020-04-22 | $54.91 | $56.15 | $54.34 | $55.92 | $55.92 | 63,164,076 |
| 2020-04-21 | $56.90 | $57.73 | $51.41 | $52.92 | $52.92 | 123,906,390 |
| 2020-04-20 | $55.98 | $58.63 | $55.85 | $56.97 | $56.97 | 72,367,258 |
| 2020-04-17 | $57.35 | $57.76 | $55.55 | $56.60 | $56.60 | 76,908,783 |
| 2020-04-16 | $55.96 | $58.08 | $55.63 | $56.95 | $56.95 | 103,106,456 |
| 2020-04-15 | $53.73 | $55.57 | $53.41 | $54.99 | $54.99 | 83,814,033 |
| 2020-04-14 | $52.24 | $55.14 | $52.11 | $54.93 | $54.93 | 85,306,750 |
| 2020-04-13 | $48.47 | $51.07 | $48.23 | $50.94 | $50.94 | 64,290,112 |
| 2020-04-09 | $49.65 | $50.25 | $47.72 | $48.38 | $48.38 | 80,357,393 |
| 2020-04-08 | $48.07 | $49.00 | $47.61 | $48.79 | $48.79 | 64,930,779 |
| 2020-04-07 | $48.96 | $49.65 | $46.68 | $47.56 | $47.56 | 102,098,689 |
| 2020-04-06 | $44.30 | $47.58 | $44.06 | $47.52 | $47.52 | 82,293,964 |
| 2020-04-03 | $44.30 | $44.84 | $41.70 | $42.59 | $42.59 | 79,334,966 |
| 2020-04-02 | $43.40 | $45.28 | $43.10 | $44.49 | $44.49 | 79,024,133 |
| 2020-04-01 | $44.18 | $46.85 | $43.16 | $43.66 | $43.66 | 92,083,081 |
| 2020-03-31 | $47.93 | $48.53 | $45.16 | $45.48 | $45.48 | 83,483,749 |
| 2020-03-30 | $47.24 | $48.46 | $46.66 | $47.86 | $47.86 | 68,486,602 |
| 2020-03-27 | $46.32 | $47.98 | $45.90 | $46.58 | $46.58 | 74,599,218 |
| 2020-03-26 | $45.78 | $47.50 | $45.40 | $47.50 | $47.50 | 73,915,608 |
| 2020-03-25 | $46.79 | $47.88 | $44.43 | $44.63 | $44.63 | 93,760,389 |
| 2020-03-24 | $44.04 | $46.81 | $43.99 | $46.22 | $46.22 | 106,794,151 |
| 2020-03-23 | $40.62 | $42.32 | $38.95 | $41.64 | $41.64 | 101,704,663 |
| 2020-03-20 | $41.51 | $42.48 | $39.58 | $39.61 | $39.61 | 106,859,502 |
| 2020-03-19 | $39.56 | $41.70 | $37.69 | $39.82 | $39.82 | 88,939,024 |
| 2020-03-18 | $39.54 | $41.95 | $36.75 | $39.12 | $39.12 | 106,163,124 |
| 2020-03-17 | $40.19 | $42.88 | $38.30 | $41.88 | $41.88 | 92,741,881 |
| 2020-03-16 | $39.08 | $43.37 | $38.51 | $38.71 | $38.71 | 84,545,868 |
| 2020-03-13 | $42.20 | $43.91 | $39.60 | $43.90 | $43.90 | 86,689,681 |
| 2020-03-12 | $42.00 | $42.50 | $39.00 | $39.01 | $39.01 | 107,461,521 |
| 2020-03-11 | $44.19 | $45.97 | $43.80 | $45.70 | $45.70 | 102,319,010 |
| 2020-03-10 | $45.41 | $45.44 | $43.10 | $45.38 | $45.38 | 76,228,247 |
| 2020-03-09 | $43.03 | $46.34 | $42.51 | $43.27 | $43.27 | 80,859,774 |
| 2020-03-06 | $49.44 | $49.54 | $46.74 | $48.59 | $48.59 | 124,590,861 |
| 2020-03-05 | $48.68 | $49.72 | $47.51 | $48.11 | $48.11 | 98,302,748 |
| 2020-03-04 | $48.25 | $50.14 | $47.21 | $50.11 | $50.11 | 93,311,779 |
| 2020-03-03 | $49.03 | $50.20 | $45.67 | $46.75 | $46.75 | 141,972,288 |
| 2020-03-02 | $47.42 | $47.68 | $44.66 | $47.46 | $47.46 | 102,324,726 |
| 2020-02-28 | $41.36 | $46.15 | $41.04 | $45.48 | $45.48 | 100,667,707 |
| 2020-02-27 | $45.38 | $46.24 | $42.21 | $44.01 | $44.01 | 106,416,222 |
| 2020-02-26 | $47.70 | $49.29 | $47.07 | $47.49 | $47.49 | 86,897,680 |
| 2020-02-25 | $51.14 | $51.24 | $47.12 | $47.57 | $47.57 | 88,699,382 |
| 2020-02-24 | $48.18 | $50.28 | $47.49 | $49.12 | $49.12 | 86,624,116 |
| 2020-02-21 | $56.71 | $56.80 | $52.89 | $53.28 | $53.28 | 88,553,374 |
| 2020-02-20 | $58.44 | $59.02 | $56.15 | $57.27 | $57.27 | 74,203,373 |
| 2020-02-19 | $57.99 | $59.27 | $57.51 | $58.90 | $58.90 | 58,597,294 |
| 2020-02-18 | $54.94 | $58.13 | $54.84 | $56.89 | $56.89 | 70,346,387 |
| 2020-02-14 | $55.19 | $55.40 | $54.56 | $55.31 | $55.31 | 52,365,370 |
| 2020-02-13 | $53.43 | $55.03 | $53.34 | $54.53 | $54.53 | 51,640,035 |
| 2020-02-12 | $54.53 | $54.85 | $53.53 | $53.89 | $53.89 | 45,994,933 |
| 2020-02-11 | $53.22 | $54.48 | $52.91 | $53.80 | $53.80 | 74,719,054 |
| 2020-02-10 | $49.47 | $52.30 | $49.35 | $52.26 | $52.26 | 60,971,719 |
| 2020-02-07 | $48.91 | $50.67 | $48.64 | $49.73 | $49.73 | 53,107,582 |
| 2020-02-06 | $48.80 | $49.39 | $47.63 | $49.32 | $49.32 | 48,670,617 |
| 2020-02-05 | $50.29 | $50.42 | $49.31 | $49.84 | $49.84 | 42,737,104 |
| 2020-02-04 | $49.21 | $49.75 | $48.61 | $49.45 | $49.45 | 46,302,078 |
| 2020-02-03 | $46.40 | $48.10 | $46.23 | $48.02 | $48.02 | 47,076,956 |
| 2020-01-31 | $48.40 | $48.58 | $46.79 | $47.00 | $47.00 | 60,322,431 |
| 2020-01-30 | $46.49 | $48.81 | $46.13 | $48.78 | $48.78 | 70,460,163 |
| 2020-01-29 | $47.84 | $48.07 | $46.10 | $47.51 | $47.51 | 112,559,197 |
| 2020-01-28 | $50.03 | $50.85 | $49.48 | $50.53 | $50.53 | 62,343,844 |
| 2020-01-27 | $48.45 | $49.79 | $47.90 | $49.26 | $49.26 | 48,878,578 |
| 2020-01-24 | $52.28 | $52.81 | $49.47 | $50.35 | $50.35 | 80,004,909 |
| 2020-01-23 | $51.34 | $51.75 | $50.74 | $51.71 | $51.71 | 40,135,442 |
| 2020-01-22 | $51.63 | $51.88 | $51.20 | $51.43 | $51.43 | 40,772,219 |
| 2020-01-21 | $50.96 | $51.81 | $50.70 | $51.05 | $51.05 | 48,403,014 |
| 2020-01-17 | $50.20 | $51.05 | $49.90 | $50.93 | $50.93 | 57,722,501 |
| 2020-01-16 | $49.17 | $50.31 | $48.99 | $49.77 | $49.77 | 58,898,926 |
| 2020-01-15 | $48.23 | $49.08 | $48.12 | $48.55 | $48.55 | 40,199,943 |
| 2020-01-14 | $48.64 | $49.04 | $47.91 | $48.21 | $48.21 | 38,694,180 |
| 2020-01-13 | $48.66 | $48.86 | $48.24 | $48.75 | $48.75 | 33,743,618 |
| 2020-01-10 | $49.26 | $49.29 | $48.00 | $48.17 | $48.17 | 44,215,594 |
| 2020-01-09 | $48.94 | $49.96 | $48.39 | $48.97 | $48.97 | 76,649,637 |
| 2020-01-08 | $47.85 | $48.30 | $47.14 | $47.83 | $47.83 | 53,868,957 |
| 2020-01-07 | $49.35 | $49.39 | $48.04 | $48.25 | $48.25 | 59,935,556 |
| 2020-01-06 | $48.02 | $48.86 | $47.86 | $48.39 | $48.39 | 48,176,286 |
| 2020-01-03 | $48.03 | $49.39 | $47.54 | $48.60 | $48.60 | 73,362,157 |
| 2020-01-02 | $46.86 | $49.25 | $46.63 | $49.10 | $49.10 | 80,764,599 |
| 2019-12-31 | $45.07 | $46.09 | $44.92 | $45.86 | $45.86 | 31,791,204 |
| 2019-12-30 | $46.14 | $46.17 | $44.66 | $45.52 | $45.52 | 41,235,735 |
| 2019-12-27 | $46.85 | $46.88 | $45.98 | $46.18 | $46.18 | 36,624,234 |
| 2019-12-26 | $46.99 | $47.31 | $45.66 | $46.63 | $46.63 | 57,712,693 |
| 2019-12-24 | $46.10 | $46.61 | $45.77 | $46.54 | $46.54 | 44,432,192 |
| 2019-12-23 | $44.58 | $45.63 | $44.39 | $45.46 | $45.46 | 56,065,288 |
| 2019-12-20 | $43.44 | $44.26 | $43.26 | $44.15 | $44.15 | 68,216,726 |
| 2019-12-19 | $42.63 | $43.34 | $42.60 | $42.83 | $42.83 | 45,950,709 |
| 2019-12-18 | $42.79 | $43.06 | $42.24 | $42.30 | $42.30 | 39,182,983 |
| 2019-12-17 | $42.51 | $43.11 | $42.15 | $42.77 | $42.77 | 44,935,574 |
| 2019-12-16 | $41.73 | $42.98 | $41.73 | $42.35 | $42.35 | 58,890,776 |
| 2019-12-13 | $42.35 | $42.95 | $41.06 | $41.15 | $41.15 | 79,985,411 |
| 2019-12-12 | $39.40 | $42.62 | $39.25 | $42.59 | $42.59 | 87,398,169 |
| 2019-12-11 | $39.44 | $39.61 | $39.04 | $39.47 | $39.47 | 31,794,689 |
| 2019-12-10 | $39.20 | $39.73 | $38.82 | $39.44 | $39.44 | 33,863,025 |
| 2019-12-09 | $39.46 | $39.84 | $38.91 | $38.93 | $38.93 | 28,035,391 |
| 2019-12-06 | $40.10 | $40.19 | $39.56 | $39.63 | $39.63 | 31,150,377 |
| 2019-12-05 | $39.95 | $40.22 | $39.55 | $39.62 | $39.62 | 35,710,943 |
| 2019-12-04 | $39.38 | $39.82 | $39.13 | $39.69 | $39.69 | 44,372,195 |
| 2019-12-03 | $37.34 | $38.93 | $37.15 | $38.90 | $38.90 | 52,991,201 |
| 2019-12-02 | $39.32 | $39.41 | $38.44 | $38.73 | $38.73 | 37,942,678 |
| 2019-11-29 | $39.10 | $39.52 | $39.02 | $39.15 | $39.15 | 17,609,932 |
| 2019-11-27 | $39.46 | $39.76 | $39.07 | $39.41 | $39.41 | 33,733,792 |
| 2019-11-26 | $39.30 | $39.48 | $38.81 | $38.99 | $38.99 | 43,764,146 |
| 2019-11-25 | $39.50 | $40.17 | $39.49 | $39.79 | $39.79 | 45,879,404 |
| 2019-11-22 | $39.36 | $39.89 | $38.19 | $39.15 | $39.15 | 56,931,883 |
| 2019-11-21 | $40.42 | $40.71 | $38.64 | $39.52 | $39.52 | 88,069,355 |
| 2019-11-20 | $40.96 | $41.75 | $40.07 | $40.98 | $40.98 | 79,968,318 |
| 2019-11-19 | $40.14 | $41.79 | $39.69 | $41.29 | $41.29 | 94,600,235 |
| 2019-11-18 | $38.65 | $39.99 | $38.60 | $39.88 | $39.88 | 66,332,767 |
| 2019-11-15 | $38.94 | $39.37 | $38.34 | $38.56 | $38.56 | 63,020,866 |
| 2019-11-14 | $37.51 | $38.50 | $37.36 | $38.35 | $38.35 | 65,936,947 |
| 2019-11-13 | $36.65 | $37.96 | $36.58 | $37.52 | $37.52 | 69,178,093 |
| 2019-11-12 | $36.43 | $37.13 | $36.40 | $36.71 | $36.71 | 58,664,523 |
| 2019-11-11 | $35.96 | $36.66 | $35.58 | $36.31 | $36.31 | 43,572,264 |
| 2019-11-08 | $36.06 | $36.58 | $36.00 | $36.29 | $36.29 | 39,396,230 |
| 2019-11-07 | $36.52 | $36.99 | $36.03 | $36.28 | $36.28 | 54,350,178 |
| 2019-11-06 | $36.06 | $36.48 | $35.52 | $35.93 | $35.93 | 51,675,119 |
| 2019-11-05 | $36.56 | $37.18 | $35.98 | $36.15 | $36.15 | 84,848,638 |
| 2019-11-04 | $35.19 | $36.45 | $34.76 | $36.29 | $36.29 | 83,343,783 |
| 2019-11-01 | $34.37 | $35.00 | $34.10 | $34.89 | $34.89 | 64,238,609 |
| 2019-10-31 | $32.98 | $34.34 | $32.82 | $33.93 | $33.93 | 67,881,623 |
| 2019-10-30 | $32.93 | $33.34 | $32.03 | $33.13 | $33.13 | 78,228,769 |
| 2019-10-29 | $33.73 | $33.90 | $32.70 | $33.03 | $33.03 | 78,700,076 |
| 2019-10-28 | $33.16 | $33.91 | $33.15 | $33.69 | $33.69 | 50,694,873 |
| 2019-10-25 | $31.90 | $32.86 | $31.83 | $32.71 | $32.71 | 45,368,837 |
| 2019-10-24 | $31.58 | $31.86 | $31.34 | $31.72 | $31.72 | 28,448,977 |
| 2019-10-23 | $31.09 | $31.65 | $30.83 | $31.36 | $31.36 | 26,858,110 |
| 2019-10-22 | $32.06 | $32.15 | $31.50 | $31.51 | $31.51 | 36,860,307 |
| 2019-10-21 | $31.50 | $32.26 | $31.41 | $32.03 | $32.03 | 52,182,779 |
| 2019-10-18 | $31.06 | $31.33 | $30.29 | $30.97 | $30.97 | 39,221,435 |
| 2019-10-17 | $31.30 | $31.40 | $30.86 | $31.14 | $31.14 | 37,010,205 |
| 2019-10-16 | $30.60 | $31.41 | $30.53 | $30.81 | $30.81 | 43,064,255 |
| 2019-10-15 | $30.70 | $30.92 | $30.17 | $30.72 | $30.72 | 42,142,385 |
| 2019-10-14 | $29.71 | $30.61 | $29.38 | $30.53 | $30.53 | 44,818,233 |
| 2019-10-11 | $28.83 | $30.20 | $28.81 | $29.75 | $29.75 | 66,632,445 |
| 2019-10-10 | $28.52 | $28.89 | $28.00 | $28.38 | $28.38 | 41,171,995 |
| 2019-10-09 | $28.80 | $28.95 | $28.35 | $28.46 | $28.46 | 36,321,583 |
| 2019-10-08 | $28.55 | $28.64 | $27.92 | $28.23 | $28.23 | 44,432,078 |
| 2019-10-07 | $28.90 | $29.63 | $28.84 | $28.93 | $28.93 | 39,745,268 |
| 2019-10-04 | $28.83 | $29.06 | $28.28 | $29.01 | $29.01 | 34,609,211 |
| 2019-10-03 | $28.28 | $28.78 | $27.43 | $28.68 | $28.68 | 56,905,408 |
| 2019-10-02 | $28.50 | $28.85 | $28.03 | $28.31 | $28.31 | 44,048,752 |
| 2019-10-01 | $29.05 | $29.54 | $28.64 | $28.76 | $28.76 | 37,366,072 |
| 2019-09-30 | $28.89 | $29.05 | $28.36 | $28.99 | $28.99 | 40,332,052 |
| 2019-09-27 | $29.17 | $29.77 | $28.35 | $28.72 | $28.72 | 54,144,672 |
| 2019-09-26 | $29.67 | $29.77 | $29.00 | $29.47 | $29.47 | 41,182,228 |
| 2019-09-25 | $29.48 | $29.65 | $28.55 | $29.54 | $29.54 | 58,691,579 |
| 2019-09-24 | $30.54 | $30.75 | $29.29 | $29.52 | $29.52 | 73,220,942 |
| 2019-09-23 | $30.12 | $30.80 | $30.07 | $30.64 | $30.64 | 45,185,837 |
| 2019-09-20 | $30.36 | $30.47 | $29.65 | $30.05 | $30.05 | 83,555,555 |
| 2019-09-19 | $30.57 | $30.96 | $30.14 | $30.29 | $30.29 | 41,930,831 |
| 2019-09-18 | $30.75 | $30.89 | $29.88 | $30.42 | $30.42 | 47,277,309 |
| 2019-09-17 | $31.07 | $31.32 | $30.74 | $30.99 | $30.99 | 35,125,750 |
| 2019-09-16 | $30.37 | $31.15 | $30.26 | $30.83 | $30.83 | 52,248,540 |
| 2019-09-13 | $30.27 | $30.85 | $29.95 | $30.69 | $30.69 | 47,758,753 |
| 2019-09-12 | $30.08 | $30.84 | $29.95 | $30.21 | $30.21 | 53,618,344 |
| 2019-09-11 | $30.38 | $30.43 | $29.51 | $29.76 | $29.76 | 50,631,683 |
| 2019-09-10 | $30.22 | $30.38 | $29.77 | $30.23 | $30.23 | 48,604,766 |
| 2019-09-09 | $30.93 | $31.18 | $30.24 | $30.50 | $30.50 | 54,413,163 |
| 2019-09-06 | $31.50 | $31.51 | $30.48 | $30.56 | $30.56 | 51,672,982 |
| 2019-09-05 | $31.79 | $32.05 | $31.12 | $31.50 | $31.50 | 57,932,080 |
| 2019-09-04 | $31.32 | $31.83 | $30.85 | $30.95 | $30.95 | 46,709,780 |
| 2019-09-03 | $30.83 | $31.14 | $30.68 | $30.90 | $30.90 | 38,080,254 |
| 2019-08-30 | $31.60 | $31.87 | $31.13 | $31.45 | $31.45 | 40,347,321 |
| 2019-08-29 | $31.47 | $31.83 | $31.33 | $31.45 | $31.45 | 44,485,479 |
| 2019-08-28 | $29.92 | $31.18 | $29.70 | $30.78 | $30.78 | 55,780,427 |
| 2019-08-27 | $30.60 | $30.89 | $29.60 | $30.20 | $30.20 | 53,351,711 |
| 2019-08-26 | $30.34 | $30.72 | $29.94 | $30.28 | $30.28 | 50,858,859 |
| 2019-08-23 | $31.30 | $31.83 | $29.40 | $29.54 | $29.54 | 83,931,683 |
| 2019-08-22 | $31.76 | $31.92 | $30.98 | $31.90 | $31.90 | 47,742,174 |
| 2019-08-21 | $31.05 | $31.74 | $30.84 | $31.70 | $31.70 | 41,635,046 |
| 2019-08-20 | $30.94 | $31.31 | $30.45 | $30.72 | $30.72 | 48,016,381 |
| 2019-08-19 | $32.00 | $32.19 | $31.42 | $31.48 | $31.48 | 67,781,613 |
| 2019-08-16 | $30.31 | $31.48 | $30.21 | $31.18 | $31.18 | 71,588,978 |
| 2019-08-15 | $30.63 | $30.73 | $29.21 | $29.67 | $29.67 | 72,606,817 |
| 2019-08-14 | $31.00 | $31.05 | $29.51 | $30.24 | $30.24 | 127,521,456 |
| 2019-08-13 | $32.36 | $33.14 | $31.72 | $32.11 | $32.11 | 102,579,321 |
| 2019-08-12 | $34.16 | $34.65 | $32.08 | $32.43 | $32.43 | 106,936,040 |
| 2019-08-09 | $33.45 | $35.55 | $33.08 | $34.19 | $34.19 | 132,483,947 |
| 2019-08-08 | $31.53 | $34.27 | $31.48 | $33.92 | $33.92 | 167,278,810 |
| 2019-08-07 | $28.47 | $29.28 | $28.37 | $29.19 | $29.19 | 58,577,543 |
| 2019-08-06 | $28.86 | $29.05 | $28.20 | $28.86 | $28.86 | 60,578,444 |
| 2019-08-05 | $28.26 | $28.49 | $27.65 | $27.99 | $27.99 | 74,333,240 |
| 2019-08-02 | $29.48 | $29.73 | $28.94 | $29.44 | $29.44 | 60,410,852 |
| 2019-08-01 | $30.50 | $31.48 | $29.10 | $29.86 | $29.86 | 80,878,890 |
| 2019-07-31 | $32.08 | $32.30 | $30.30 | $30.45 | $30.45 | 119,190,001 |
| 2019-07-30 | $33.21 | $33.94 | $32.94 | $33.87 | $33.87 | 72,198,880 |
| 2019-07-29 | $34.14 | $34.18 | $32.98 | $33.48 | $33.48 | 45,921,978 |
| 2019-07-26 | $34.23 | $34.77 | $33.87 | $34.02 | $34.02 | 43,502,776 |
| 2019-07-25 | $34.05 | $34.25 | $33.62 | $33.67 | $33.67 | 36,705,616 |
| 2019-07-24 | $33.64 | $34.36 | $33.45 | $34.11 | $34.11 | 41,952,256 |
| 2019-07-23 | $33.17 | $33.50 | $32.93 | $33.49 | $33.49 | 38,532,460 |
| 2019-07-22 | $32.80 | $33.31 | $32.74 | $32.85 | $32.85 | 37,777,312 |
| 2019-07-19 | $33.08 | $33.35 | $32.45 | $32.51 | $32.51 | 44,617,702 |
| 2019-07-18 | $33.03 | $33.46 | $32.42 | $33.00 | $33.00 | 58,610,857 |
| 2019-07-17 | $34.01 | $34.30 | $33.49 | $33.60 | $33.60 | 42,557,903 |
| 2019-07-16 | $34.30 | $34.86 | $33.80 | $33.85 | $33.85 | 66,912,699 |
| 2019-07-15 | $33.34 | $34.55 | $33.27 | $34.39 | $34.39 | 65,565,248 |
| 2019-07-12 | $32.76 | $33.39 | $32.59 | $33.21 | $33.21 | 51,509,682 |
| 2019-07-11 | $33.91 | $34.00 | $32.76 | $33.06 | $33.06 | 63,081,800 |
| 2019-07-10 | $33.56 | $34.03 | $33.36 | $33.79 | $33.79 | 60,388,439 |
| 2019-07-09 | $31.76 | $33.18 | $30.10 | $33.15 | $33.15 | 61,419,773 |
| 2019-07-08 | $31.80 | $32.15 | $31.26 | $32.04 | $32.04 | 49,689,399 |
| 2019-07-05 | $30.88 | $31.56 | $30.75 | $31.50 | $31.50 | 34,011,867 |
| 2019-07-03 | $31.13 | $31.33 | $30.74 | $31.19 | $31.19 | 23,462,004 |
| 2019-07-02 | $30.96 | $31.26 | $30.73 | $31.24 | $31.24 | 37,721,679 |
| 2019-07-01 | $31.79 | $32.04 | $30.87 | $31.20 | $31.20 | 60,525,532 |
| 2019-06-28 | $31.08 | $31.11 | $30.33 | $30.37 | $30.37 | 50,090,925 |
| 2019-06-27 | $30.41 | $30.96 | $30.21 | $30.74 | $30.74 | 55,623,309 |
| 2019-06-26 | $29.98 | $30.48 | $29.78 | $29.92 | $29.92 | 65,064,199 |
| 2019-06-25 | $29.26 | $29.72 | $28.80 | $28.86 | $28.86 | 53,680,887 |
| 2019-06-24 | $29.32 | $29.40 | $28.67 | $29.26 | $29.26 | 55,724,826 |
| 2019-06-21 | $29.65 | $30.35 | $28.97 | $29.10 | $29.10 | 81,861,322 |
| 2019-06-20 | $31.24 | $31.36 | $29.84 | $30.01 | $30.01 | 72,418,162 |
| 2019-06-19 | $30.67 | $30.79 | $30.06 | $30.50 | $30.50 | 63,233,939 |
| 2019-06-18 | $29.76 | $30.97 | $29.58 | $30.45 | $30.45 | 86,444,542 |
| 2019-06-17 | $30.25 | $30.45 | $29.18 | $29.20 | $29.20 | 70,865,743 |
| 2019-06-14 | $30.70 | $30.96 | $30.02 | $30.36 | $30.36 | 70,373,015 |
| 2019-06-13 | $32.39 | $32.50 | $31.06 | $31.39 | $31.39 | 63,555,986 |
| 2019-06-12 | $32.00 | $32.57 | $31.92 | $32.18 | $32.18 | 56,298,671 |
| 2019-06-11 | $33.43 | $33.49 | $31.82 | $32.41 | $32.41 | 82,834,914 |
| 2019-06-10 | $33.53 | $34.30 | $33.08 | $33.23 | $33.23 | 97,668,791 |
| 2019-06-07 | $31.94 | $32.60 | $31.57 | $32.41 | $32.41 | 86,841,098 |
| 2019-06-06 | $29.87 | $31.98 | $29.84 | $31.82 | $31.82 | 131,267,796 |
| 2019-06-05 | $29.93 | $29.99 | $29.03 | $29.50 | $29.50 | 79,481,540 |
| 2019-06-04 | $28.39 | $29.59 | $27.91 | $29.57 | $29.57 | 107,549,523 |
| 2019-06-03 | $28.75 | $29.62 | $27.29 | $27.58 | $27.58 | 147,532,180 |
| 2019-05-31 | $27.57 | $28.36 | $27.40 | $27.41 | $27.41 | 68,667,809 |
| 2019-05-30 | $28.40 | $28.56 | $27.60 | $28.03 | $28.03 | 65,289,093 |
| 2019-05-29 | $29.00 | $29.32 | $27.73 | $28.09 | $28.09 | 99,969,597 |
| 2019-05-28 | $27.27 | $29.67 | $27.06 | $29.05 | $29.05 | 146,949,629 |
| 2019-05-24 | $26.61 | $26.93 | $26.40 | $26.44 | $26.44 | 39,835,788 |
| 2019-05-23 | $26.99 | $27.10 | $26.03 | $26.36 | $26.36 | 67,809,153 |
| 2019-05-22 | $27.12 | $27.59 | $27.07 | $27.41 | $27.41 | 40,035,288 |
| 2019-05-21 | $27.18 | $27.37 | $26.93 | $27.35 | $27.35 | 46,079,177 |
| 2019-05-20 | $26.98 | $27.24 | $26.49 | $26.68 | $26.68 | 69,757,402 |
| 2019-05-17 | $27.69 | $28.46 | $27.40 | $27.50 | $27.50 | 65,385,351 |
| 2019-05-16 | $27.37 | $28.37 | $27.27 | $28.01 | $28.01 | 67,330,064 |
| 2019-05-15 | $26.87 | $27.79 | $26.73 | $27.58 | $27.58 | 55,689,874 |
| 2019-05-14 | $26.53 | $27.48 | $26.15 | $27.32 | $27.32 | 82,980,397 |
| 2019-05-13 | $26.98 | $27.23 | $26.10 | $26.24 | $26.24 | 99,017,893 |
| 2019-05-10 | $27.03 | $28.10 | $26.93 | $27.96 | $27.96 | 82,930,144 |
| 2019-05-09 | $26.70 | $27.38 | $26.03 | $27.21 | $27.21 | 73,150,883 |
| 2019-05-08 | $26.41 | $27.71 | $26.27 | $27.09 | $27.09 | 65,967,544 |
| 2019-05-07 | $27.20 | $27.35 | $26.21 | $26.66 | $26.66 | 75,868,821 |
| 2019-05-06 | $26.72 | $27.50 | $26.45 | $27.42 | $27.42 | 70,344,092 |
| 2019-05-03 | $28.30 | $28.42 | $27.66 | $28.22 | $28.22 | 55,503,062 |
| 2019-05-02 | $26.94 | $28.64 | $26.61 | $28.29 | $28.29 | 100,514,792 |
| 2019-05-01 | $28.95 | $29.15 | $26.78 | $26.81 | $26.81 | 136,066,941 |
| 2019-04-30 | $27.59 | $27.80 | $26.94 | $27.63 | $27.63 | 73,165,869 |
| 2019-04-29 | $27.90 | $28.14 | $27.50 | $27.69 | $27.69 | 44,532,725 |
| 2019-04-26 | $27.66 | $27.90 | $27.05 | $27.88 | $27.88 | 48,827,903 |
| 2019-04-25 | $28.67 | $28.86 | $27.36 | $27.66 | $27.66 | 57,329,711 |
| 2019-04-24 | $28.10 | $28.85 | $27.93 | $28.46 | $28.46 | 51,784,738 |
| 2019-04-23 | $28.18 | $28.49 | $27.79 | $27.97 | $27.97 | 41,777,470 |
| 2019-04-22 | $27.62 | $28.23 | $27.39 | $28.18 | $28.18 | 36,477,286 |
| 2019-04-18 | $27.60 | $27.88 | $27.34 | $27.68 | $27.68 | 39,880,890 |
| 2019-04-17 | $28.21 | $28.27 | $27.22 | $27.49 | $27.49 | 48,240,768 |
| 2019-04-16 | $27.72 | $28.18 | $27.49 | $27.93 | $27.93 | 47,340,055 |
| 2019-04-15 | $27.80 | $27.84 | $26.96 | $27.33 | $27.33 | 40,812,497 |
| 2019-04-12 | $28.21 | $28.38 | $27.66 | $27.85 | $27.85 | 41,048,838 |
| 2019-04-11 | $27.81 | $28.05 | $27.46 | $27.79 | $27.79 | 44,801,179 |
| 2019-04-10 | $27.46 | $28.12 | $27.32 | $27.83 | $27.83 | 64,368,144 |
| 2019-04-09 | $28.24 | $28.38 | $27.19 | $27.24 | $27.24 | 75,539,793 |
| 2019-04-08 | $28.69 | $28.95 | $28.18 | $28.53 | $28.53 | 58,002,493 |
| 2019-04-05 | $29.64 | $29.69 | $28.80 | $28.98 | $28.98 | 65,662,738 |
| 2019-04-04 | $28.88 | $29.39 | $28.61 | $29.09 | $29.09 | 82,191,092 |
| 2019-04-03 | $28.02 | $29.95 | $27.88 | $29.02 | $29.02 | 197,650,478 |
| 2019-04-02 | $26.51 | $26.80 | $26.09 | $26.75 | $26.75 | 53,358,772 |
| 2019-04-01 | $26.42 | $26.56 | $25.83 | $26.36 | $26.36 | 63,000,322 |
| 2019-03-29 | $25.58 | $25.73 | $25.25 | $25.52 | $25.52 | 53,502,807 |
| 2019-03-28 | $25.10 | $25.56 | $24.65 | $25.06 | $25.06 | 64,667,453 |
| 2019-03-27 | $25.70 | $25.88 | $24.55 | $24.89 | $24.89 | 88,585,265 |
| 2019-03-26 | $26.69 | $26.98 | $25.46 | $25.69 | $25.69 | 75,754,079 |
| 2019-03-25 | $26.29 | $26.99 | $25.54 | $25.97 | $25.97 | 78,438,159 |
| 2019-03-22 | $27.54 | $27.75 | $26.33 | $26.37 | $26.37 | 115,323,257 |
| 2019-03-21 | $25.78 | $28.11 | $25.71 | $27.89 | $27.89 | 129,610,272 |
| 2019-03-20 | $26.49 | $26.88 | $25.31 | $25.70 | $25.70 | 151,292,138 |
| 2019-03-19 | $23.60 | $26.08 | $23.59 | $26.00 | $26.00 | 156,052,222 |
| 2019-03-18 | $23.30 | $23.62 | $23.04 | $23.25 | $23.25 | 34,731,839 |
| 2019-03-15 | $23.10 | $23.65 | $23.01 | $23.29 | $23.29 | 46,519,912 |
| 2019-03-14 | $23.37 | $23.49 | $22.80 | $22.82 | $22.82 | 42,818,582 |
| 2019-03-13 | $23.66 | $24.15 | $23.35 | $23.38 | $23.38 | 56,705,777 |
| 2019-03-12 | $23.10 | $23.80 | $22.78 | $23.49 | $23.49 | 56,410,616 |
| 2019-03-11 | $22.15 | $23.08 | $21.98 | $22.96 | $22.96 | 54,420,188 |
| 2019-03-08 | $21.35 | $22.09 | $21.04 | $22.01 | $22.01 | 49,967,725 |
| 2019-03-07 | $22.33 | $22.41 | $21.73 | $22.08 | $22.08 | 52,186,289 |
| 2019-03-06 | $23.47 | $23.53 | $22.40 | $22.41 | $22.41 | 60,479,430 |
| 2019-03-05 | $23.34 | $23.68 | $23.01 | $23.50 | $23.50 | 35,462,587 |
| 2019-03-04 | $23.89 | $24.13 | $23.01 | $23.37 | $23.37 | 48,147,714 |
| 2019-03-01 | $23.97 | $24.19 | $23.45 | $23.68 | $23.68 | 48,083,975 |
| 2019-02-28 | $23.21 | $23.67 | $23.11 | $23.53 | $23.53 | 39,384,901 |
| 2019-02-27 | $24.11 | $24.23 | $23.21 | $23.48 | $23.48 | 62,649,329 |
| 2019-02-26 | $24.65 | $24.72 | $24.15 | $24.21 | $24.21 | 48,470,089 |
| 2019-02-25 | $25.01 | $25.52 | $24.68 | $24.71 | $24.71 | 63,221,028 |
| 2019-02-22 | $24.05 | $24.36 | $23.88 | $24.36 | $24.36 | 52,650,728 |
| 2019-02-21 | $24.04 | $24.33 | $23.85 | $23.92 | $23.92 | 49,608,176 |
| 2019-02-20 | $24.14 | $24.37 | $23.90 | $23.95 | $23.95 | 57,091,617 |
| 2019-02-19 | $23.63 | $24.41 | $23.61 | $23.95 | $23.95 | 57,517,907 |
| 2019-02-15 | $23.58 | $24.05 | $23.20 | $23.68 | $23.68 | 78,644,109 |
| 2019-02-14 | $22.74 | $23.37 | $22.59 | $23.13 | $23.13 | 64,441,243 |
| 2019-02-13 | $22.98 | $23.24 | $22.71 | $22.85 | $22.85 | 57,544,167 |
| 2019-02-12 | $23.43 | $23.56 | $22.75 | $22.82 | $22.82 | 67,595,405 |
| 2019-02-11 | $23.05 | $23.28 | $22.66 | $22.96 | $22.96 | 60,578,705 |
| 2019-02-08 | $22.33 | $23.28 | $22.27 | $23.05 | $23.05 | 78,129,280 |
| 2019-02-07 | $22.99 | $23.22 | $22.32 | $22.67 | $22.67 | 86,723,886 |
| 2019-02-06 | $23.63 | $24.14 | $23.22 | $23.26 | $23.26 | 78,684,325 |
| 2019-02-05 | $23.42 | $23.86 | $22.98 | $23.31 | $23.31 | 122,226,034 |
| 2019-02-04 | $24.43 | $24.66 | $24.07 | $24.13 | $24.13 | 70,843,958 |
| 2019-02-01 | $24.61 | $24.84 | $24.07 | $24.51 | $24.51 | 105,356,175 |
| 2019-01-31 | $23.02 | $25.14 | $22.83 | $24.41 | $24.41 | 182,575,629 |
| 2019-01-30 | $21.49 | $23.13 | $21.37 | $23.09 | $23.09 | 211,421,150 |
| 2019-01-29 | $20.26 | $20.39 | $19.05 | $19.25 | $19.25 | 131,202,535 |
| 2019-01-28 | $20.32 | $21.01 | $20.02 | $20.18 | $20.18 | 135,164,064 |
| 2019-01-25 | $20.99 | $22.03 | $20.79 | $21.93 | $21.93 | 110,555,157 |
| 2019-01-24 | $20.06 | $21.01 | $20.04 | $20.85 | $20.85 | 97,433,423 |
| 2019-01-23 | $20.03 | $20.48 | $19.55 | $19.80 | $19.80 | 77,811,255 |
| 2019-01-22 | $20.48 | $20.92 | $19.70 | $19.76 | $19.76 | 78,513,667 |
| 2019-01-18 | $20.37 | $21.05 | $20.02 | $20.77 | $20.77 | 88,130,950 |
| 2019-01-17 | $19.49 | $20.51 | $19.02 | $20.25 | $20.25 | 85,018,421 |
| 2019-01-16 | $20.40 | $20.54 | $19.71 | $19.73 | $19.73 | 70,849,266 |
| 2019-01-15 | $20.44 | $20.68 | $20.26 | $20.38 | $20.38 | 62,785,800 |
| 2019-01-14 | $19.96 | $20.62 | $19.75 | $20.23 | $20.23 | 71,350,248 |
| 2019-01-11 | $19.47 | $20.35 | $19.19 | $20.27 | $20.27 | 85,110,766 |
| 2019-01-10 | $19.76 | $19.83 | $18.90 | $19.74 | $19.74 | 115,629,372 |
| 2019-01-09 | $20.89 | $21.44 | $20.07 | $20.19 | $20.19 | 163,944,073 |
| 2019-01-08 | $21.19 | $21.20 | $19.68 | $20.75 | $20.75 | 121,270,986 |
| 2019-01-07 | $19.44 | $20.68 | $19.00 | $20.57 | $20.57 | 107,157,014 |
| 2019-01-04 | $17.55 | $19.07 | $17.43 | $19.00 | $19.00 | 111,878,582 |
| 2019-01-03 | $18.42 | $18.68 | $16.94 | $17.05 | $17.05 | 117,277,563 |
| 2019-01-02 | $18.01 | $19.00 | $17.98 | $18.83 | $18.83 | 87,148,693 |
| 2018-12-31 | $18.15 | $18.51 | $17.85 | $18.46 | $18.46 | 84,732,181 |
| 2018-12-28 | $17.53 | $18.31 | $17.14 | $17.82 | $17.82 | 109,214,352 |
| 2018-12-27 | $17.43 | $17.74 | $16.44 | $17.49 | $17.49 | 111,373,008 |
| 2018-12-26 | $16.88 | $17.91 | $16.03 | $17.90 | $17.90 | 108,811,809 |
| 2018-12-24 | $16.52 | $17.22 | $16.37 | $16.65 | $16.65 | 62,933,126 |
| 2018-12-21 | $18.12 | $18.34 | $16.76 | $16.93 | $16.93 | 132,245,996 |
| 2018-12-20 | $18.11 | $18.86 | $17.34 | $17.94 | $17.94 | 119,394,487 |
| 2018-12-19 | $19.44 | $19.72 | $18.00 | $18.16 | $18.16 | 120,644,490 |
| 2018-12-18 | $19.15 | $19.84 | $18.88 | $19.50 | $19.50 | 101,512,938 |
| 2018-12-17 | $20.01 | $20.02 | $18.64 | $18.83 | $18.83 | 115,437,927 |
| 2018-12-14 | $19.58 | $20.70 | $19.52 | $19.90 | $19.90 | 84,713,551 |
| 2018-12-13 | $20.63 | $20.87 | $19.76 | $19.86 | $19.86 | 88,108,070 |
| 2018-12-12 | $20.32 | $21.02 | $19.71 | $20.48 | $20.48 | 100,340,657 |
| 2018-12-11 | $20.71 | $21.14 | $19.69 | $19.98 | $19.98 | 88,027,392 |
| 2018-12-10 | $19.35 | $20.13 | $19.27 | $19.99 | $19.99 | 77,984,520 |
| 2018-12-07 | $21.30 | $21.38 | $19.17 | $19.46 | $19.46 | 105,764,534 |
| 2018-12-06 | $20.22 | $21.41 | $20.06 | $21.30 | $21.30 | 103,434,674 |
| 2018-12-04 | $23.35 | $23.42 | $21.07 | $21.12 | $21.12 | 127,392,924 |
| 2018-12-03 | $22.48 | $23.75 | $22.37 | $23.71 | $23.71 | 139,605,406 |
| 2018-11-30 | $21.30 | $21.36 | $20.52 | $21.30 | $21.30 | 82,370,737 |
| 2018-11-29 | $21.19 | $21.61 | $20.73 | $21.43 | $21.43 | 79,853,746 |
| 2018-11-28 | $21.82 | $21.88 | $20.18 | $21.34 | $21.34 | 134,425,292 |
| 2018-11-27 | $19.77 | $21.45 | $19.73 | $21.05 | $21.05 | 119,230,147 |
| 2018-11-26 | $19.96 | $20.19 | $19.11 | $20.08 | $20.08 | 83,210,988 |
| 2018-11-23 | $18.61 | $19.83 | $18.56 | $19.38 | $19.38 | 54,611,295 |
| 2018-11-21 | $20.05 | $20.31 | $18.50 | $18.73 | $18.73 | 81,585,649 |
| 2018-11-20 | $17.40 | $19.58 | $17.18 | $19.21 | $19.21 | 109,869,425 |
| 2018-11-19 | $20.40 | $20.59 | $19.09 | $19.11 | $19.11 | 93,578,236 |
| 2018-11-16 | $19.87 | $20.97 | $19.72 | $20.66 | $20.66 | 112,376,589 |
| 2018-11-15 | $20.72 | $21.77 | $20.42 | $21.49 | $21.49 | 97,715,488 |
| 2018-11-14 | $20.18 | $21.11 | $19.76 | $20.81 | $20.81 | 106,344,252 |
| 2018-11-13 | $19.28 | $20.02 | $18.97 | $19.61 | $19.61 | 76,125,994 |
| 2018-11-12 | $20.68 | $20.85 | $18.80 | $19.03 | $19.03 | 95,948,176 |
| 2018-11-09 | $20.77 | $21.19 | $20.11 | $21.03 | $21.03 | 85,900,699 |
| 2018-11-08 | $21.77 | $22.08 | $20.97 | $21.20 | $21.20 | 92,387,565 |
| 2018-11-07 | $21.42 | $22.22 | $21.07 | $21.84 | $21.84 | 121,115,776 |
| 2018-11-06 | $19.50 | $21.65 | $19.48 | $20.68 | $20.68 | 144,995,728 |
| 2018-11-05 | $20.12 | $20.18 | $18.88 | $19.90 | $19.90 | 108,016,703 |
| 2018-11-02 | $20.59 | $21.06 | $19.47 | $20.23 | $20.23 | 123,787,953 |
| 2018-11-01 | $18.41 | $20.33 | $18.08 | $20.22 | $20.22 | 136,896,463 |
| 2018-10-31 | $17.87 | $18.34 | $17.12 | $18.21 | $18.21 | 110,463,663 |
| 2018-10-30 | $16.38 | $17.24 | $16.17 | $17.20 | $17.20 | 99,049,408 |
| 2018-10-29 | $18.21 | $18.23 | $16.27 | $16.85 | $16.85 | 94,479,590 |
| 2018-10-26 | $18.49 | $18.78 | $17.05 | $17.63 | $17.63 | 119,688,961 |
| 2018-10-25 | $17.92 | $20.15 | $17.72 | $19.27 | $19.27 | 189,173,672 |
| 2018-10-24 | $25.04 | $25.10 | $22.75 | $22.79 | $22.79 | 134,489,106 |
| 2018-10-23 | $24.18 | $25.26 | $23.85 | $25.09 | $25.09 | 101,763,018 |
| 2018-10-22 | $24.46 | $25.64 | $24.09 | $25.03 | $25.03 | 114,158,919 |
| 2018-10-19 | $27.03 | $27.10 | $23.60 | $23.66 | $23.66 | 130,799,866 |
| 2018-10-18 | $27.08 | $27.75 | $26.40 | $26.62 | $26.62 | 79,623,723 |
| 2018-10-17 | $28.41 | $28.53 | $26.92 | $27.30 | $27.30 | 89,466,946 |
| 2018-10-16 | $26.63 | $28.23 | $26.17 | $28.18 | $28.18 | 92,528,973 |
| 2018-10-15 | $26.38 | $26.77 | $25.75 | $26.26 | $26.26 | 70,523,486 |
| 2018-10-12 | $26.77 | $26.97 | $25.67 | $26.34 | $26.34 | 111,059,406 |
| 2018-10-11 | $24.74 | $26.20 | $24.55 | $25.30 | $25.30 | 147,013,774 |
| 2018-10-10 | $27.38 | $27.40 | $24.91 | $25.00 | $25.00 | 147,682,923 |
| 2018-10-09 | $26.15 | $27.71 | $26.00 | $27.24 | $27.24 | 105,461,756 |
| 2018-10-08 | $26.73 | $27.54 | $25.96 | $26.46 | $26.46 | 103,789,499 |
| 2018-10-05 | $28.07 | $28.47 | $26.93 | $27.35 | $27.35 | 88,008,487 |
| 2018-10-04 | $27.99 | $28.83 | $27.37 | $27.78 | $27.78 | 95,831,156 |
| 2018-10-03 | $29.04 | $29.22 | $26.54 | $28.43 | $28.43 | 190,137,198 |
| 2018-10-02 | $30.73 | $30.82 | $28.65 | $29.02 | $29.02 | 145,276,455 |
| 2018-10-01 | $30.69 | $31.91 | $30.25 | $31.42 | $31.42 | 94,742,859 |
| 2018-09-28 | $32.24 | $32.78 | $29.98 | $30.89 | $30.89 | 165,453,485 |
| 2018-09-27 | $31.86 | $32.63 | $31.39 | $32.59 | $32.59 | 87,934,428 |
| 2018-09-26 | $32.40 | $32.60 | $31.72 | $32.19 | $32.19 | 79,347,320 |
| 2018-09-25 | $33.18 | $33.60 | $32.19 | $32.57 | $32.57 | 118,570,163 |
| 2018-09-24 | $31.13 | $32.65 | $30.91 | $32.61 | $32.61 | 118,332,614 |
| 2018-09-21 | $31.19 | $32.42 | $30.91 | $31.02 | $31.02 | 129,792,949 |
| 2018-09-20 | $32.10 | $32.20 | $30.64 | $31.18 | $31.18 | 123,116,549 |
| 2018-09-19 | $31.52 | $31.83 | $30.51 | $31.21 | $31.21 | 124,287,022 |
| 2018-09-18 | $32.99 | $33.37 | $31.20 | $31.93 | $31.93 | 176,673,169 |
| 2018-09-17 | $31.75 | $33.23 | $31.60 | $32.43 | $32.43 | 180,410,560 |
| 2018-09-14 | $31.43 | $33.09 | $30.54 | $32.72 | $32.72 | 217,762,820 |
| 2018-09-13 | $33.16 | $34.14 | $29.87 | $30.48 | $30.48 | 304,147,108 |
| 2018-09-12 | $29.91 | $32.29 | $29.45 | $32.21 | $32.21 | 197,889,598 |
| 2018-09-11 | $30.02 | $30.59 | $29.37 | $30.10 | $30.10 | 159,902,483 |
| 2018-09-10 | $28.15 | $29.93 | $27.84 | $29.89 | $29.89 | 162,253,798 |
| 2018-09-07 | $26.96 | $28.27 | $26.80 | $27.38 | $27.38 | 123,348,744 |
| 2018-09-06 | $28.12 | $28.58 | $27.19 | $27.84 | $27.84 | 143,942,935 |
| 2018-09-05 | $29.41 | $29.94 | $26.84 | $28.51 | $28.51 | 257,349,007 |
| 2018-09-04 | $25.62 | $28.11 | $25.57 | $28.06 | $28.06 | 192,541,253 |
| 2018-08-31 | $24.89 | $25.24 | $24.72 | $25.17 | $25.17 | 65,206,352 |
| 2018-08-30 | $25.29 | $25.67 | $24.76 | $24.89 | $24.89 | 103,607,291 |
| 2018-08-29 | $24.36 | $25.41 | $24.01 | $25.20 | $25.20 | 143,223,187 |
| 2018-08-28 | $25.51 | $26.18 | $24.04 | $25.05 | $25.05 | 215,771,220 |
| 2018-08-27 | $24.94 | $27.30 | $24.63 | $25.26 | $25.26 | 325,058,400 |
| 2018-08-24 | $22.91 | $24.00 | $22.67 | $23.98 | $23.98 | 164,328,182 |
| 2018-08-23 | $21.19 | $22.32 | $21.14 | $22.29 | $22.29 | 113,444,117 |
| 2018-08-22 | $20.28 | $20.92 | $20.21 | $20.90 | $20.90 | 62,002,721 |
| 2018-08-21 | $19.98 | $20.42 | $19.86 | $20.40 | $20.40 | 55,628,983 |
| 2018-08-20 | $19.79 | $20.08 | $19.35 | $19.98 | $19.98 | 62,983,236 |
| 2018-08-17 | $19.12 | $19.82 | $18.73 | $19.77 | $19.77 | 60,616,638 |
| 2018-08-16 | $19.86 | $20.07 | $19.25 | $19.33 | $19.33 | 69,733,708 |
| 2018-08-15 | $19.86 | $20.10 | $19.20 | $19.70 | $19.70 | 86,355,654 |
| 2018-08-14 | $19.97 | $20.28 | $19.63 | $20.02 | $20.02 | 89,195,509 |
| 2018-08-13 | $19.16 | $19.93 | $19.12 | $19.73 | $19.73 | 81,411,331 |
| 2018-08-10 | $19.09 | $19.48 | $18.85 | $19.06 | $19.06 | 65,821,056 |
| 2018-08-09 | $19.58 | $19.71 | $19.08 | $19.10 | $19.10 | 46,653,358 |
| 2018-08-08 | $19.46 | $19.77 | $19.26 | $19.58 | $19.58 | 52,081,364 |
| 2018-08-07 | $19.53 | $19.71 | $19.08 | $19.56 | $19.56 | 72,822,590 |
| 2018-08-06 | $18.89 | $19.44 | $18.46 | $19.43 | $19.43 | 83,579,668 |
| 2018-08-03 | $18.94 | $19.06 | $18.37 | $18.49 | $18.49 | 53,232,065 |
| 2018-08-02 | $18.17 | $18.83 | $18.00 | $18.79 | $18.79 | 52,867,121 |
| 2018-08-01 | $18.34 | $18.95 | $18.32 | $18.48 | $18.48 | 75,495,240 |
| 2018-07-31 | $19.35 | $19.50 | $18.27 | $18.33 | $18.33 | 118,403,405 |
| 2018-07-30 | $19.40 | $20.18 | $19.31 | $19.42 | $19.42 | 160,823,407 |
| 2018-07-27 | $19.07 | $19.88 | $18.31 | $18.94 | $18.94 | 161,903,789 |
| 2018-07-26 | $17.16 | $18.45 | $16.83 | $18.35 | $18.35 | 192,661,124 |
| 2018-07-25 | $16.30 | $16.39 | $15.72 | $16.05 | $16.05 | 83,639,684 |
| 2018-07-24 | $16.75 | $16.86 | $16.11 | $16.19 | $16.19 | 58,201,458 |
| 2018-07-23 | $16.47 | $16.68 | $15.90 | $16.66 | $16.66 | 44,940,819 |
| 2018-07-20 | $16.66 | $16.88 | $16.44 | $16.50 | $16.50 | 42,906,009 |
| 2018-07-19 | $16.71 | $16.88 | $16.55 | $16.71 | $16.71 | 41,267,829 |
| 2018-07-18 | $16.94 | $16.99 | $16.55 | $16.85 | $16.85 | 40,881,493 |
| 2018-07-17 | $16.50 | $16.88 | $16.48 | $16.87 | $16.87 | 42,313,518 |
| 2018-07-16 | $16.42 | $17.00 | $16.41 | $16.58 | $16.58 | 65,275,291 |
| 2018-07-13 | $16.68 | $16.69 | $16.22 | $16.27 | $16.27 | 40,698,475 |
| 2018-07-12 | $16.41 | $16.79 | $16.38 | $16.56 | $16.56 | 44,188,137 |
| 2018-07-11 | $16.15 | $16.53 | $16.02 | $16.27 | $16.27 | 42,544,103 |
| 2018-07-10 | $16.59 | $16.65 | $16.31 | $16.55 | $16.55 | 37,092,975 |
| 2018-07-09 | $16.73 | $16.84 | $16.17 | $16.61 | $16.61 | 58,525,542 |
| 2018-07-06 | $15.52 | $16.39 | $15.48 | $16.36 | $16.36 | 65,101,672 |
| 2018-07-05 | $15.13 | $15.50 | $15.02 | $15.50 | $15.50 | 40,703,271 |
| 2018-07-03 | $15.21 | $15.34 | $14.96 | $15.00 | $15.00 | 32,094,031 |
| 2018-07-02 | $14.80 | $15.18 | $14.74 | $15.16 | $15.16 | 43,398,768 |
| 2018-06-29 | $15.41 | $15.49 | $14.98 | $14.99 | $14.99 | 41,527,791 |
| 2018-06-28 | $14.85 | $15.36 | $14.75 | $15.31 | $15.31 | 48,716,794 |
| 2018-06-27 | $15.65 | $15.76 | $14.96 | $14.97 | $14.97 | 56,014,335 |
| 2018-06-26 | $15.32 | $15.60 | $15.10 | $15.50 | $15.50 | 54,213,466 |
| 2018-06-25 | $15.64 | $15.74 | $14.54 | $15.11 | $15.11 | 94,418,420 |
| 2018-06-22 | $15.78 | $15.91 | $15.56 | $15.80 | $15.80 | 59,257,099 |
| 2018-06-21 | $16.65 | $16.87 | $15.46 | $15.65 | $15.65 | 95,638,369 |
| 2018-06-20 | $16.83 | $17.13 | $16.37 | $16.52 | $16.52 | 76,280,646 |
| 2018-06-19 | $16.85 | $17.29 | $16.31 | $16.69 | $16.69 | 92,542,859 |
| 2018-06-18 | $16.18 | $17.34 | $16.13 | $17.11 | $17.11 | 104,317,396 |
| 2018-06-15 | $16.06 | $16.52 | $15.82 | $16.34 | $16.34 | 77,612,174 |
| 2018-06-14 | $16.62 | $16.79 | $15.58 | $16.25 | $16.25 | 113,048,551 |
| 2018-06-13 | $15.81 | $16.52 | $15.78 | $16.32 | $16.32 | 90,227,322 |
| 2018-06-12 | $15.84 | $15.95 | $15.43 | $15.85 | $15.85 | 67,002,592 |
| 2018-06-11 | $15.21 | $15.89 | $15.01 | $15.73 | $15.73 | 80,737,640 |
| 2018-06-08 | $14.52 | $15.33 | $14.31 | $15.25 | $15.25 | 81,930,486 |
| 2018-06-07 | $15.83 | $15.97 | $14.85 | $14.89 | $14.89 | 99,860,297 |
| 2018-06-06 | $15.07 | $15.74 | $15.04 | $15.67 | $15.67 | 97,089,040 |
| 2018-06-05 | $14.85 | $14.92 | $14.63 | $14.85 | $14.85 | 56,122,654 |
| 2018-06-04 | $14.76 | $14.98 | $14.52 | $14.85 | $14.85 | 74,545,986 |
| 2018-06-01 | $13.98 | $14.40 | $13.92 | $14.40 | $14.40 | 71,677,869 |
| 2018-05-31 | $13.74 | $13.93 | $13.69 | $13.73 | $13.73 | 46,797,677 |
| 2018-05-30 | $13.48 | $13.95 | $13.48 | $13.82 | $13.82 | 58,186,435 |
| 2018-05-29 | $13.45 | $13.63 | $13.26 | $13.36 | $13.36 | 39,578,498 |
| 2018-05-25 | $13.40 | $13.72 | $13.36 | $13.54 | $13.54 | 43,850,067 |
| 2018-05-24 | $13.06 | $13.43 | $13.03 | $13.41 | $13.41 | 47,785,726 |
| 2018-05-23 | $12.93 | $13.18 | $12.90 | $13.10 | $13.10 | 44,517,762 |
| 2018-05-22 | $13.00 | $13.14 | $12.71 | $12.98 | $12.98 | 43,267,033 |
| 2018-05-21 | $13.25 | $13.31 | $12.88 | $12.99 | $12.99 | 49,714,221 |
| 2018-05-18 | $13.06 | $13.26 | $12.91 | $13.00 | $13.00 | 54,063,411 |
| 2018-05-17 | $12.79 | $12.90 | $12.66 | $12.82 | $12.82 | 38,692,510 |
| 2018-05-16 | $12.64 | $12.98 | $12.62 | $12.82 | $12.82 | 73,363,996 |
| 2018-05-15 | $12.18 | $12.46 | $12.16 | $12.45 | $12.45 | 44,183,179 |
| 2018-05-14 | $12.14 | $12.36 | $12.11 | $12.23 | $12.23 | 50,263,792 |
| 2018-05-11 | $11.89 | $12.03 | $11.69 | $11.95 | $11.95 | 43,863,746 |
| 2018-05-10 | $11.98 | $12.18 | $11.95 | $12.13 | $12.13 | 49,744,484 |
| 2018-05-09 | $11.65 | $11.98 | $11.57 | $11.95 | $11.95 | 49,605,743 |
| 2018-05-08 | $11.49 | $11.66 | $11.40 | $11.61 | $11.61 | 35,218,414 |
| 2018-05-07 | $11.32 | $11.68 | $11.30 | $11.59 | $11.59 | 54,001,692 |
| 2018-05-04 | $10.88 | $11.29 | $10.87 | $11.28 | $11.28 | 47,884,940 |
| 2018-05-03 | $10.90 | $11.06 | $10.83 | $10.93 | $10.93 | 33,310,596 |
| 2018-05-02 | $11.10 | $11.16 | $10.97 | $10.97 | $10.97 | 29,267,302 |
| 2018-05-01 | $10.83 | $11.15 | $10.77 | $11.13 | $11.13 | 43,441,602 |
| 2018-04-30 | $11.06 | $11.14 | $10.87 | $10.88 | $10.88 | 50,608,764 |
| 2018-04-27 | $11.20 | $11.36 | $11.02 | $11.11 | $11.11 | 74,347,782 |
| 2018-04-26 | $10.87 | $11.19 | $10.61 | $11.04 | $11.04 | 145,284,090 |
| 2018-04-25 | $10.06 | $10.09 | $9.56 | $9.71 | $9.71 | 90,577,981 |
| 2018-04-24 | $10.19 | $10.35 | $9.95 | $10.09 | $10.09 | 44,992,223 |
| 2018-04-23 | $10.09 | $10.19 | $9.97 | $10.04 | $10.04 | 42,971,272 |
| 2018-04-20 | $10.05 | $10.14 | $9.95 | $9.99 | $9.99 | 39,011,902 |
| 2018-04-19 | $10.18 | $10.33 | $9.99 | $10.11 | $10.11 | 57,841,640 |
| 2018-04-18 | $10.51 | $10.65 | $10.33 | $10.36 | $10.36 | 42,449,590 |
| 2018-04-17 | $10.28 | $10.53 | $10.20 | $10.52 | $10.52 | 45,360,314 |
| 2018-04-16 | $10.00 | $10.17 | $9.90 | $10.09 | $10.09 | 28,875,069 |
| 2018-04-13 | $10.20 | $10.22 | $9.88 | $9.93 | $9.93 | 38,935,658 |
| 2018-04-12 | $9.98 | $10.10 | $9.82 | $10.08 | $10.08 | 47,784,419 |
| 2018-04-11 | $9.87 | $10.03 | $9.79 | $9.82 | $9.82 | 29,169,324 |
| 2018-04-10 | $9.75 | $10.04 | $9.71 | $9.98 | $9.98 | 43,036,502 |
| 2018-04-09 | $9.75 | $9.84 | $9.52 | $9.53 | $9.53 | 38,382,608 |
| 2018-04-06 | $9.83 | $10.10 | $9.50 | $9.61 | $9.61 | 51,087,146 |
| 2018-04-05 | $10.05 | $10.20 | $9.91 | $10.02 | $10.02 | 65,758,791 |
| 2018-04-04 | $9.08 | $9.81 | $9.04 | $9.77 | $9.77 | 67,356,888 |
| 2018-04-03 | $9.63 | $9.77 | $9.30 | $9.55 | $9.55 | 54,891,576 |
| 2018-04-02 | $9.99 | $10.14 | $9.51 | $9.53 | $9.53 | 64,824,596 |
| 2018-03-29 | $9.94 | $10.08 | $9.81 | $10.05 | $10.05 | 48,681,415 |
| 2018-03-28 | $9.99 | $10.17 | $9.79 | $9.81 | $9.81 | 64,832,148 |
| 2018-03-27 | $10.51 | $10.59 | $9.90 | $10.00 | $10.00 | 68,157,322 |
| 2018-03-26 | $10.71 | $10.80 | $10.18 | $10.44 | $10.44 | 75,239,343 |
| 2018-03-23 | $10.91 | $10.97 | $10.57 | $10.63 | $10.63 | 54,661,263 |
| 2018-03-22 | $11.10 | $11.26 | $10.85 | $10.91 | $10.91 | 59,569,610 |
| 2018-03-21 | $11.16 | $11.34 | $11.11 | $11.26 | $11.26 | 44,453,537 |
| 2018-03-20 | $11.41 | $11.52 | $11.00 | $11.11 | $11.11 | 64,277,926 |
| 2018-03-19 | $11.41 | $11.74 | $11.35 | $11.43 | $11.43 | 53,034,019 |
| 2018-03-16 | $11.49 | $11.55 | $11.32 | $11.47 | $11.47 | 36,335,291 |
| 2018-03-15 | $11.43 | $11.55 | $11.19 | $11.46 | $11.46 | 62,979,274 |
| 2018-03-14 | $11.70 | $11.72 | $11.26 | $11.36 | $11.36 | 79,249,146 |
| 2018-03-13 | $11.50 | $12.04 | $11.10 | $11.64 | $11.64 | 173,734,863 |
| 2018-03-12 | $11.76 | $11.82 | $11.48 | $11.52 | $11.52 | 83,266,830 |
| 2018-03-09 | $12.03 | $12.04 | $11.58 | $11.70 | $11.70 | 88,671,179 |
| 2018-03-08 | $12.40 | $12.59 | $11.74 | $11.97 | $11.97 | 75,412,079 |
| 2018-03-07 | $11.58 | $12.82 | $11.55 | $12.24 | $12.24 | 127,603,194 |
| 2018-03-06 | $12.01 | $12.05 | $11.71 | $11.76 | $11.76 | 46,751,179 |
| 2018-03-05 | $11.69 | $12.06 | $11.61 | $11.91 | $11.91 | 43,734,836 |
| 2018-03-02 | $11.67 | $11.93 | $11.43 | $11.81 | $11.81 | 58,123,518 |
| 2018-03-01 | $12.26 | $12.27 | $11.66 | $11.90 | $11.90 | 63,207,377 |
| 2018-02-28 | $12.66 | $12.73 | $12.10 | $12.11 | $12.11 | 43,024,362 |
| 2018-02-27 | $12.43 | $12.88 | $12.39 | $12.53 | $12.53 | 55,068,108 |
| 2018-02-26 | $12.14 | $12.43 | $12.05 | $12.42 | $12.42 | 41,830,973 |
| 2018-02-23 | $11.95 | $12.16 | $11.94 | $12.07 | $12.07 | 32,964,802 |
| 2018-02-22 | $11.82 | $12.00 | $11.63 | $11.84 | $11.84 | 37,579,666 |
| 2018-02-21 | $12.12 | $12.12 | $11.72 | $11.72 | $11.72 | 39,840,153 |
| 2018-02-20 | $11.72 | $12.19 | $11.71 | $12.02 | $12.02 | 46,430,056 |
| 2018-02-16 | $12.11 | $12.23 | $11.82 | $11.82 | $11.82 | 45,980,623 |
| 2018-02-15 | $12.40 | $12.63 | $12.07 | $12.19 | $12.19 | 57,497,914 |
| 2018-02-14 | $11.72 | $12.31 | $11.63 | $12.20 | $12.20 | 51,529,646 |
| 2018-02-13 | $11.60 | $11.82 | $11.53 | $11.78 | $11.78 | 32,126,468 |
| 2018-02-12 | $11.47 | $11.80 | $11.43 | $11.68 | $11.68 | 62,695,580 |
| 2018-02-09 | $11.54 | $11.57 | $10.63 | $11.31 | $11.31 | 83,500,016 |
| 2018-02-08 | $11.72 | $11.85 | $11.21 | $11.22 | $11.22 | 54,139,669 |
| 2018-02-07 | $11.70 | $11.90 | $11.53 | $11.60 | $11.60 | 55,325,484 |
| 2018-02-06 | $11.04 | $11.74 | $11.00 | $11.65 | $11.65 | 85,817,061 |
| 2018-02-05 | $12.05 | $12.18 | $10.93 | $11.57 | $11.57 | 110,561,931 |
| 2018-02-02 | $13.05 | $13.06 | $12.43 | $12.45 | $12.45 | 76,774,701 |
| 2018-02-01 | $13.62 | $13.84 | $13.21 | $13.25 | $13.25 | 66,528,817 |
| 2018-01-31 | $13.24 | $13.85 | $13.15 | $13.74 | $13.74 | 139,842,965 |
| 2018-01-30 | $13.12 | $13.27 | $12.69 | $12.87 | $12.87 | 65,116,734 |
| 2018-01-29 | $13.13 | $13.47 | $13.05 | $13.32 | $13.32 | 65,821,254 |
| 2018-01-26 | $12.70 | $12.95 | $12.62 | $12.95 | $12.95 | 43,419,449 |
| 2018-01-25 | $12.78 | $12.94 | $12.32 | $12.41 | $12.41 | 41,679,690 |
| 2018-01-24 | $13.02 | $13.05 | $12.60 | $12.71 | $12.71 | 41,540,864 |
| 2018-01-23 | $12.82 | $13.00 | $12.76 | $12.94 | $12.94 | 46,005,571 |
| 2018-01-22 | $12.61 | $12.74 | $12.37 | $12.65 | $12.65 | 34,419,605 |
| 2018-01-19 | $12.56 | $12.88 | $12.54 | $12.59 | $12.59 | 45,638,452 |
| 2018-01-18 | $12.18 | $12.68 | $12.15 | $12.47 | $12.47 | 61,621,147 |
| 2018-01-17 | $11.90 | $12.19 | $11.82 | $12.18 | $12.18 | 38,563,690 |
| 2018-01-16 | $12.05 | $12.20 | $11.80 | $11.91 | $11.91 | 41,596,214 |
| 2018-01-12 | $11.82 | $12.07 | $11.80 | $12.02 | $12.02 | 46,862,584 |
| 2018-01-11 | $12.07 | $12.19 | $11.90 | $12.14 | $12.14 | 33,904,455 |
| 2018-01-10 | $11.63 | $12.15 | $11.56 | $11.96 | $11.96 | 51,025,659 |
| 2018-01-09 | $12.00 | $12.02 | $11.71 | $11.82 | $11.82 | 62,071,489 |
| 2018-01-08 | $12.01 | $12.30 | $11.85 | $12.28 | $12.28 | 62,896,703 |
| 2018-01-05 | $12.19 | $12.22 | $11.66 | $11.88 | $11.88 | 63,187,983 |
| 2018-01-04 | $12.10 | $12.43 | $11.97 | $12.12 | $12.12 | 108,512,405 |
| 2018-01-03 | $11.61 | $12.14 | $11.36 | $11.55 | $11.55 | 150,097,565 |
| 2018-01-02 | $10.42 | $11.02 | $10.34 | $10.98 | $10.98 | 43,479,727 |
| 2017-12-29 | $10.57 | $10.58 | $10.27 | $10.28 | $10.28 | 26,321,111 |
| 2017-12-28 | $10.57 | $10.64 | $10.43 | $10.55 | $10.55 | 18,345,480 |
| 2017-12-27 | $10.45 | $10.74 | $10.40 | $10.53 | $10.53 | 22,780,900 |
| 2017-12-26 | $10.38 | $10.58 | $10.34 | $10.46 | $10.46 | 20,362,897 |
| 2017-12-22 | $10.75 | $10.77 | $10.20 | $10.54 | $10.54 | 50,572,874 |
| 2017-12-21 | $10.98 | $11.08 | $10.87 | $10.89 | $10.89 | 21,645,217 |
| 2017-12-20 | $11.10 | $11.18 | $10.80 | $10.98 | $10.98 | 31,053,753 |
| 2017-12-19 | $11.00 | $11.19 | $10.87 | $10.95 | $10.95 | 43,445,290 |
| 2017-12-18 | $10.60 | $11.00 | $10.51 | $10.98 | $10.98 | 62,789,226 |
| 2017-12-15 | $10.13 | $10.32 | $10.02 | $10.29 | $10.29 | 42,459,234 |
| 2017-12-14 | $10.10 | $10.17 | $9.96 | $10.13 | $10.13 | 26,491,754 |
| 2017-12-13 | $9.97 | $10.21 | $9.95 | $10.11 | $10.11 | 41,201,508 |
| 2017-12-12 | $10.13 | $10.14 | $9.88 | $9.90 | $9.90 | 35,843,064 |
| 2017-12-11 | $9.97 | $10.16 | $9.96 | $10.16 | $10.16 | 29,359,732 |
| 2017-12-08 | $10.15 | $10.20 | $9.92 | $9.94 | $9.94 | 34,582,737 |
| 2017-12-07 | $10.07 | $10.19 | $9.95 | $10.04 | $10.04 | 32,273,896 |
| 2017-12-06 | $9.90 | $10.05 | $9.71 | $10.00 | $10.00 | 38,351,614 |
| 2017-12-05 | $9.89 | $10.34 | $9.70 | $9.91 | $9.91 | 66,840,417 |
| 2017-12-04 | $10.85 | $10.86 | $9.82 | $10.03 | $10.03 | 95,608,827 |
| 2017-12-01 | $10.81 | $10.97 | $10.53 | $10.73 | $10.73 | 41,932,685 |
| 2017-11-30 | $10.87 | $11.03 | $10.76 | $10.89 | $10.89 | 43,101,899 |
| 2017-11-29 | $11.08 | $11.17 | $10.73 | $10.83 | $10.83 | 63,237,037 |
| 2017-11-28 | $11.45 | $11.54 | $11.00 | $11.17 | $11.17 | 65,088,197 |
| 2017-11-27 | $11.34 | $11.74 | $11.34 | $11.55 | $11.55 | 41,565,129 |
| 2017-11-24 | $11.38 | $11.42 | $11.30 | $11.38 | $11.38 | 11,033,178 |
| 2017-11-22 | $11.41 | $11.49 | $11.30 | $11.37 | $11.37 | 23,686,100 |
| 2017-11-21 | $11.42 | $11.49 | $11.24 | $11.40 | $11.40 | 31,469,531 |
| 2017-11-20 | $11.47 | $11.51 | $11.19 | $11.34 | $11.34 | 35,827,552 |
| 2017-11-17 | $11.30 | $11.75 | $11.28 | $11.38 | $11.38 | 56,245,136 |
| 2017-11-16 | $11.13 | $11.32 | $11.13 | $11.25 | $11.25 | 30,814,936 |
| 2017-11-15 | $11.01 | $11.13 | $10.77 | $11.07 | $11.07 | 33,326,871 |
| 2017-11-14 | $11.03 | $11.26 | $11.00 | $11.12 | $11.12 | 36,254,723 |
| 2017-11-13 | $11.18 | $11.20 | $10.92 | $11.09 | $11.09 | 53,925,999 |
| 2017-11-10 | $11.22 | $11.43 | $11.12 | $11.26 | $11.26 | 50,022,529 |
| 2017-11-09 | $11.25 | $11.35 | $11.03 | $11.12 | $11.12 | 75,698,460 |
| 2017-11-08 | $11.94 | $11.95 | $11.51 | $11.71 | $11.71 | 57,930,501 |
| 2017-11-07 | $11.94 | $12.27 | $11.92 | $12.05 | $12.05 | 66,232,713 |
| 2017-11-06 | $12.04 | $12.09 | $11.64 | $11.93 | $11.93 | 95,719,936 |
| 2017-11-03 | $10.95 | $11.13 | $10.82 | $11.12 | $11.12 | 43,989,491 |
| 2017-11-02 | $10.87 | $10.99 | $10.66 | $10.85 | $10.85 | 47,509,725 |
| 2017-11-01 | $11.25 | $11.29 | $10.72 | $10.80 | $10.80 | 66,416,610 |
| 2017-10-31 | $10.76 | $11.31 | $10.69 | $10.99 | $10.99 | 78,118,243 |
| 2017-10-30 | $11.26 | $11.42 | $10.65 | $10.89 | $10.89 | 136,725,037 |
| 2017-10-27 | $12.17 | $12.19 | $11.35 | $11.84 | $11.84 | 115,163,241 |
| 2017-10-26 | $12.45 | $12.46 | $12.00 | $12.01 | $12.01 | 86,725,366 |
| 2017-10-25 | $12.95 | $13.13 | $12.29 | $12.33 | $12.33 | 165,686,209 |
| 2017-10-24 | $14.20 | $14.36 | $14.15 | $14.25 | $14.25 | 60,340,437 |
| 2017-10-23 | $13.94 | $14.19 | $13.90 | $14.10 | $14.10 | 49,438,627 |
| 2017-10-20 | $14.03 | $14.09 | $13.80 | $13.81 | $13.81 | 31,624,215 |
| 2017-10-19 | $13.85 | $14.04 | $13.69 | $13.95 | $13.95 | 33,600,243 |
| 2017-10-18 | $14.20 | $14.28 | $13.76 | $14.07 | $14.07 | 38,868,463 |
| 2017-10-17 | $14.24 | $14.35 | $14.14 | $14.16 | $14.16 | 28,695,155 |
| 2017-10-16 | $14.25 | $14.35 | $14.12 | $14.26 | $14.26 | 33,684,147 |
| 2017-10-13 | $14.32 | $14.41 | $14.12 | $14.22 | $14.22 | 37,160,693 |
| 2017-10-12 | $13.85 | $14.37 | $13.81 | $14.20 | $14.20 | 69,313,327 |
| 2017-10-11 | $13.62 | $13.96 | $13.61 | $13.88 | $13.88 | 38,017,847 |
| 2017-10-10 | $13.72 | $13.79 | $13.44 | $13.70 | $13.70 | 43,046,193 |
| 2017-10-09 | $13.26 | $13.83 | $13.26 | $13.47 | $13.47 | 53,748,724 |
| 2017-10-06 | $13.22 | $13.39 | $13.18 | $13.23 | $13.23 | 27,939,491 |
| 2017-10-05 | $13.38 | $13.46 | $13.21 | $13.34 | $13.34 | 34,409,933 |
| 2017-10-04 | $13.31 | $13.50 | $13.15 | $13.31 | $13.31 | 41,814,144 |
| 2017-10-03 | $12.73 | $13.48 | $12.70 | $13.42 | $13.42 | 84,656,340 |
| 2017-10-02 | $12.80 | $12.85 | $12.62 | $12.71 | $12.71 | 34,256,219 |
| 2017-09-29 | $12.77 | $12.82 | $12.60 | $12.75 | $12.75 | 33,358,815 |
| 2017-09-28 | $12.76 | $12.84 | $12.55 | $12.74 | $12.74 | 35,439,338 |
| 2017-09-27 | $12.65 | $12.87 | $12.50 | $12.74 | $12.74 | 59,391,214 |
| 2017-09-26 | $12.85 | $12.93 | $12.43 | $12.45 | $12.45 | 67,417,625 |
| 2017-09-25 | $13.25 | $13.28 | $12.49 | $12.61 | $12.61 | 83,429,167 |
| 2017-09-22 | $13.20 | $13.40 | $13.12 | $13.30 | $13.30 | 49,752,570 |
| 2017-09-21 | $14.00 | $14.24 | $13.32 | $13.41 | $13.41 | 164,802,839 |
| 2017-09-20 | $13.07 | $13.80 | $12.80 | $13.74 | $13.74 | 82,385,985 |
| 2017-09-19 | $13.25 | $13.29 | $12.88 | $13.12 | $13.12 | 64,693,928 |
| 2017-09-18 | $12.77 | $13.30 | $12.74 | $13.08 | $13.08 | 82,647,358 |
| 2017-09-15 | $12.33 | $12.66 | $12.31 | $12.52 | $12.52 | 49,576,344 |
| 2017-09-14 | $12.15 | $12.46 | $12.11 | $12.26 | $12.26 | 36,903,301 |
| 2017-09-13 | $12.22 | $12.36 | $12.12 | $12.22 | $12.22 | 36,978,783 |
| 2017-09-12 | $12.66 | $12.68 | $12.21 | $12.30 | $12.30 | 54,029,549 |
| 2017-09-11 | $12.46 | $12.74 | $12.40 | $12.55 | $12.55 | 42,904,404 |
| 2017-09-08 | $12.57 | $12.61 | $12.04 | $12.25 | $12.25 | 60,503,832 |
| 2017-09-07 | $12.84 | $12.94 | $12.60 | $12.63 | $12.63 | 35,467,788 |
| 2017-09-06 | $13.02 | $13.08 | $12.75 | $12.86 | $12.86 | 33,828,656 |
| 2017-09-05 | $12.88 | $13.18 | $12.65 | $12.92 | $12.92 | 51,359,359 |
| 2017-09-01 | $13.12 | $13.49 | $13.04 | $13.19 | $13.19 | 52,901,453 |
| 2017-08-31 | $12.82 | $13.16 | $12.79 | $13.00 | $13.00 | 51,056,961 |
| 2017-08-30 | $12.19 | $12.68 | $12.16 | $12.67 | $12.67 | 43,434,380 |
| 2017-08-29 | $12.00 | $12.18 | $11.93 | $12.15 | $12.15 | 33,290,113 |
| 2017-08-28 | $12.53 | $12.55 | $12.16 | $12.23 | $12.23 | 35,078,317 |
| 2017-08-25 | $12.51 | $12.57 | $12.25 | $12.43 | $12.43 | 29,543,318 |
| 2017-08-24 | $12.69 | $12.71 | $12.39 | $12.50 | $12.50 | 37,056,907 |
| 2017-08-23 | $12.00 | $12.54 | $11.95 | $12.48 | $12.48 | 43,429,439 |
| 2017-08-22 | $12.20 | $12.33 | $12.10 | $12.17 | $12.17 | 38,705,808 |
| 2017-08-21 | $12.42 | $12.42 | $11.86 | $12.05 | $12.05 | 58,620,489 |
| 2017-08-18 | $12.43 | $12.56 | $12.25 | $12.37 | $12.37 | 37,172,947 |
| 2017-08-17 | $12.46 | $12.65 | $12.32 | $12.34 | $12.34 | 46,960,411 |
| 2017-08-16 | $13.17 | $13.19 | $12.52 | $12.63 | $12.63 | 64,171,662 |
| 2017-08-15 | $13.01 | $13.14 | $12.75 | $13.02 | $13.02 | 57,447,725 |
| 2017-08-14 | $12.58 | $12.85 | $12.58 | $12.76 | $12.76 | 63,873,137 |
| 2017-08-11 | $12.04 | $12.39 | $11.88 | $12.23 | $12.23 | 63,319,050 |
| 2017-08-10 | $12.70 | $12.92 | $12.11 | $12.12 | $12.12 | 80,131,441 |
| 2017-08-09 | $12.76 | $12.89 | $12.54 | $12.83 | $12.83 | 58,571,682 |
| 2017-08-08 | $13.48 | $13.55 | $13.08 | $13.11 | $13.11 | 46,548,040 |
| 2017-08-07 | $13.33 | $13.57 | $13.27 | $13.43 | $13.43 | 57,203,474 |
| 2017-08-04 | $13.20 | $13.36 | $13.02 | $13.12 | $13.12 | 63,954,775 |
| 2017-08-03 | $13.42 | $13.52 | $13.08 | $13.24 | $13.24 | 51,720,273 |
| 2017-08-02 | $13.81 | $13.93 | $13.12 | $13.37 | $13.37 | 67,062,121 |
| 2017-08-01 | $13.72 | $13.86 | $13.45 | $13.71 | $13.71 | 48,273,874 |
| 2017-07-31 | $14.09 | $14.22 | $13.47 | $13.61 | $13.61 | 68,653,763 |
| 2017-07-28 | $13.85 | $14.10 | $13.68 | $13.95 | $13.95 | 66,352,470 |
| 2017-07-27 | $14.99 | $15.04 | $13.70 | $14.12 | $14.12 | 129,095,996 |
| 2017-07-26 | $15.13 | $15.65 | $14.40 | $14.76 | $14.76 | 234,655,935 |
| 2017-07-25 | $14.29 | $14.32 | $13.87 | $14.11 | $14.11 | 76,089,789 |
| 2017-07-24 | $14.00 | $14.44 | $13.97 | $14.16 | $14.16 | 70,306,709 |
| 2017-07-21 | $13.70 | $14.05 | $13.62 | $13.88 | $13.88 | 50,836,269 |
| 2017-07-20 | $13.61 | $13.89 | $13.45 | $13.80 | $13.80 | 47,328,081 |
| 2017-07-19 | $13.62 | $13.74 | $13.41 | $13.55 | $13.55 | 51,511,044 |
| 2017-07-18 | $13.29 | $13.53 | $13.15 | $13.48 | $13.48 | 77,823,247 |
| 2017-07-17 | $14.03 | $14.12 | $13.51 | $13.80 | $13.80 | 70,594,469 |
| 2017-07-14 | $13.46 | $13.93 | $13.32 | $13.92 | $13.92 | 81,515,312 |
| 2017-07-13 | $14.33 | $14.49 | $13.43 | $13.53 | $13.53 | 110,860,494 |
| 2017-07-12 | $14.17 | $14.39 | $13.96 | $14.29 | $14.29 | 78,011,028 |
| 2017-07-11 | $13.77 | $14.10 | $13.62 | $13.89 | $13.89 | 70,760,527 |
| 2017-07-10 | $13.61 | $13.88 | $13.27 | $13.81 | $13.81 | 77,940,920 |
| 2017-07-07 | $13.27 | $13.75 | $13.18 | $13.36 | $13.36 | 88,021,133 |
| 2017-07-06 | $12.94 | $13.32 | $12.67 | $13.02 | $13.02 | 88,418,322 |
| 2017-07-05 | $12.36 | $13.21 | $12.32 | $13.19 | $13.19 | 98,729,984 |
| 2017-07-03 | $12.57 | $12.73 | $12.13 | $12.15 | $12.15 | 39,888,247 |
| 2017-06-30 | $12.57 | $12.83 | $12.36 | $12.48 | $12.48 | 58,976,478 |
| 2017-06-29 | $13.06 | $13.15 | $12.45 | $12.60 | $12.60 | 86,658,774 |
| 2017-06-28 | $13.65 | $13.70 | $13.09 | $13.23 | $13.23 | 84,591,176 |
| 2017-06-27 | $13.76 | $14.04 | $13.37 | $13.40 | $13.40 | 88,742,270 |
| 2017-06-26 | $14.39 | $14.49 | $13.84 | $14.08 | $14.08 | 100,078,492 |
| 2017-06-23 | $14.15 | $14.67 | $13.90 | $14.17 | $14.17 | 151,603,584 |
| 2017-06-22 | $14.10 | $14.50 | $13.56 | $14.38 | $14.38 | 147,959,418 |
| 2017-06-21 | $13.36 | $14.01 | $13.13 | $13.98 | $13.98 | 187,161,633 |
| 2017-06-20 | $12.19 | $12.93 | $12.18 | $12.64 | $12.64 | 116,319,537 |
| 2017-06-19 | $11.63 | $12.12 | $11.62 | $11.93 | $11.93 | 61,268,773 |
| 2017-06-16 | $11.66 | $11.83 | $11.28 | $11.44 | $11.44 | 58,774,371 |
| 2017-06-15 | $11.34 | $11.58 | $11.21 | $11.50 | $11.50 | 60,332,254 |
| 2017-06-14 | $11.91 | $12.05 | $11.65 | $11.77 | $11.77 | 51,454,208 |
| 2017-06-13 | $12.33 | $12.48 | $11.67 | $11.96 | $11.96 | 86,585,397 |
| 2017-06-12 | $11.75 | $12.35 | $11.27 | $12.09 | $12.09 | 123,725,528 |
| 2017-06-09 | $13.10 | $13.40 | $11.63 | $12.28 | $12.28 | 165,174,160 |
| 2017-06-08 | $12.81 | $12.91 | $12.40 | $12.90 | $12.90 | 87,201,152 |
| 2017-06-07 | $12.42 | $12.96 | $12.23 | $12.38 | $12.38 | 149,171,943 |
| 2017-06-06 | $11.27 | $12.24 | $11.24 | $12.03 | $12.03 | 113,010,266 |
| 2017-06-05 | $10.84 | $11.34 | $10.80 | $11.24 | $11.24 | 64,357,671 |
| 2017-06-02 | $10.93 | $10.96 | $10.57 | $10.90 | $10.90 | 42,838,855 |
| 2017-06-01 | $11.25 | $11.29 | $10.81 | $10.93 | $10.93 | 47,175,511 |
| 2017-05-31 | $11.29 | $11.49 | $11.10 | $11.19 | $11.19 | 41,470,434 |
| 2017-05-30 | $10.95 | $11.27 | $10.90 | $11.12 | $11.12 | 35,125,296 |
| 2017-05-26 | $10.85 | $11.02 | $10.74 | $11.00 | $11.00 | 31,726,254 |
| 2017-05-25 | $11.01 | $11.01 | $10.80 | $10.98 | $10.98 | 32,692,181 |
| 2017-05-24 | $11.05 | $11.06 | $10.71 | $10.89 | $10.89 | 40,864,767 |
| 2017-05-23 | $10.97 | $11.06 | $10.62 | $10.89 | $10.89 | 49,597,368 |
| 2017-05-22 | $11.49 | $11.55 | $10.77 | $11.04 | $11.04 | 78,335,158 |
| 2017-05-19 | $11.47 | $11.62 | $11.35 | $11.41 | $11.41 | 49,828,043 |
| 2017-05-18 | $10.99 | $11.49 | $10.81 | $11.28 | $11.28 | 85,319,480 |
| 2017-05-17 | $11.81 | $12.29 | $11.16 | $11.20 | $11.20 | 158,929,483 |
| 2017-05-16 | $11.66 | $12.77 | $11.63 | $12.75 | $12.75 | 155,882,385 |
| 2017-05-15 | $11.41 | $11.60 | $11.30 | $11.42 | $11.42 | 52,210,042 |
| 2017-05-12 | $11.20 | $11.40 | $11.08 | $11.26 | $11.26 | 55,944,654 |
| 2017-05-11 | $10.74 | $11.26 | $10.51 | $11.07 | $11.07 | 72,574,404 |
| 2017-05-10 | $10.46 | $10.85 | $10.45 | $10.79 | $10.79 | 65,328,949 |
| 2017-05-09 | $10.04 | $10.40 | $10.04 | $10.18 | $10.18 | 47,138,714 |
| 2017-05-08 | $10.22 | $10.22 | $10.00 | $10.04 | $10.04 | 34,824,647 |
| 2017-05-05 | $10.13 | $10.26 | $9.94 | $10.19 | $10.19 | 51,629,612 |
| 2017-05-04 | $10.55 | $10.55 | $9.94 | $10.10 | $10.10 | 76,295,163 |
| 2017-05-03 | $10.29 | $10.68 | $9.85 | $10.39 | $10.39 | 139,568,287 |
| 2017-05-02 | $11.73 | $11.76 | $10.30 | $10.32 | $10.32 | 265,982,963 |
| 2017-05-01 | $13.43 | $13.63 | $13.25 | $13.62 | $13.62 | 53,304,763 |
| 2017-04-28 | $13.73 | $13.76 | $13.16 | $13.30 | $13.30 | 50,056,426 |
| 2017-04-27 | $13.43 | $13.70 | $13.37 | $13.62 | $13.62 | 30,896,454 |
| 2017-04-26 | $13.42 | $13.53 | $13.22 | $13.41 | $13.41 | 36,344,723 |
| 2017-04-25 | $13.24 | $13.53 | $13.16 | $13.49 | $13.49 | 35,681,706 |
| 2017-04-24 | $13.23 | $13.23 | $13.05 | $13.13 | $13.13 | 36,085,880 |
| 2017-04-21 | $13.08 | $13.12 | $12.90 | $13.00 | $13.00 | 25,689,590 |
| 2017-04-20 | $12.98 | $13.15 | $12.88 | $13.11 | $13.11 | 41,976,064 |
| 2017-04-19 | $13.09 | $13.21 | $12.80 | $12.84 | $12.84 | 36,491,056 |
| 2017-04-18 | $12.63 | $12.97 | $12.58 | $12.95 | $12.95 | 37,172,004 |
| 2017-04-17 | $12.53 | $12.80 | $12.37 | $12.79 | $12.79 | 38,188,238 |
| 2017-04-13 | $12.51 | $12.72 | $12.22 | $12.31 | $12.31 | 53,442,631 |
| 2017-04-12 | $12.94 | $13.10 | $12.74 | $12.76 | $12.76 | 37,385,363 |
| 2017-04-11 | $13.02 | $13.29 | $12.71 | $13.10 | $13.10 | 59,916,607 |
| 2017-04-10 | $13.52 | $13.59 | $13.04 | $13.10 | $13.10 | 47,178,017 |
| 2017-04-07 | $13.33 | $13.68 | $13.22 | $13.52 | $13.52 | 70,354,484 |
| 2017-04-06 | $13.42 | $13.46 | $12.83 | $13.27 | $13.27 | 139,500,105 |
| 2017-04-05 | $14.28 | $14.64 | $14.10 | $14.17 | $14.17 | 58,816,711 |
| 2017-04-04 | $14.31 | $14.67 | $14.03 | $14.16 | $14.16 | 58,413,020 |
| 2017-04-03 | $14.60 | $14.74 | $14.30 | $14.64 | $14.64 | 48,423,677 |
| 2017-03-31 | $14.10 | $14.75 | $14.01 | $14.55 | $14.55 | 84,566,239 |
| 2017-03-30 | $13.73 | $14.05 | $13.65 | $14.05 | $14.05 | 44,132,830 |
| 2017-03-29 | $13.74 | $13.87 | $13.63 | $13.71 | $13.71 | 37,863,470 |
| 2017-03-28 | $13.75 | $13.86 | $13.55 | $13.69 | $13.69 | 37,420,153 |
| 2017-03-27 | $13.35 | $13.78 | $13.21 | $13.70 | $13.70 | 42,686,840 |
| 2017-03-24 | $14.16 | $14.18 | $13.54 | $13.70 | $13.70 | 50,099,472 |
| 2017-03-23 | $13.96 | $14.12 | $13.77 | $13.79 | $13.79 | 44,549,945 |
| 2017-03-22 | $13.70 | $14.15 | $13.55 | $14.10 | $14.10 | 61,239,502 |
| 2017-03-21 | $14.40 | $14.49 | $13.78 | $13.82 | $13.82 | 72,552,725 |
| 2017-03-20 | $13.68 | $14.50 | $13.54 | $14.40 | $14.40 | 91,565,591 |
| 2017-03-17 | $13.62 | $13.74 | $13.36 | $13.49 | $13.49 | 224,892,327 |
| 2017-03-16 | $13.79 | $13.88 | $13.65 | $13.65 | $13.65 | 44,494,793 |
| 2017-03-15 | $14.03 | $14.06 | $13.62 | $13.98 | $13.98 | 55,179,561 |
| 2017-03-14 | $14.00 | $14.15 | $13.64 | $14.10 | $14.10 | 52,554,505 |
| 2017-03-13 | $14.48 | $14.68 | $14.18 | $14.28 | $14.28 | 73,078,146 |
| 2017-03-10 | $13.50 | $13.93 | $13.45 | $13.91 | $13.91 | 65,142,157 |
| 2017-03-09 | $13.45 | $13.45 | $13.11 | $13.33 | $13.33 | 45,244,233 |
| 2017-03-08 | $13.25 | $13.55 | $13.10 | $13.22 | $13.22 | 71,294,747 |
| 2017-03-07 | $13.07 | $13.37 | $12.79 | $13.05 | $13.05 | 76,666,266 |
| 2017-03-06 | $13.00 | $13.34 | $12.38 | $13.04 | $13.04 | 117,192,621 |
| 2017-03-03 | $13.55 | $13.58 | $12.79 | $13.03 | $13.03 | 163,641,702 |
| 2017-03-02 | $14.59 | $14.78 | $13.87 | $13.90 | $13.90 | 104,330,930 |
| 2017-03-01 | $15.08 | $15.09 | $14.52 | $14.96 | $14.96 | 73,450,388 |
| 2017-02-28 | $15.45 | $15.55 | $14.35 | $14.46 | $14.46 | 141,782,979 |
| 2017-02-27 | $14.27 | $15.35 | $14.27 | $15.20 | $15.20 | 95,422,869 |
| 2017-02-24 | $14.00 | $14.32 | $13.86 | $14.12 | $14.12 | 46,288,614 |
| 2017-02-23 | $14.20 | $14.45 | $13.82 | $14.32 | $14.32 | 80,317,617 |
| 2017-02-22 | $14.30 | $14.50 | $14.04 | $14.28 | $14.28 | 71,505,039 |
| 2017-02-21 | $13.41 | $14.10 | $13.40 | $14.00 | $14.00 | 66,357,063 |
| 2017-02-17 | $12.79 | $13.14 | $12.60 | $13.13 | $13.13 | 40,887,978 |
| 2017-02-16 | $13.25 | $13.35 | $12.84 | $12.97 | $12.97 | 52,502,531 |
| 2017-02-15 | $13.20 | $13.44 | $13.15 | $13.30 | $13.30 | 33,722,253 |
| 2017-02-14 | $13.43 | $13.49 | $13.19 | $13.26 | $13.26 | 40,479,052 |
| 2017-02-13 | $13.70 | $13.95 | $13.38 | $13.49 | $13.49 | 57,413,113 |
| 2017-02-10 | $13.86 | $13.86 | $13.25 | $13.58 | $13.58 | 54,579,343 |
| 2017-02-09 | $13.78 | $13.89 | $13.40 | $13.42 | $13.42 | 73,339,932 |
| 2017-02-08 | $13.21 | $13.75 | $13.08 | $13.56 | $13.56 | 75,942,906 |
| 2017-02-07 | $14.05 | $14.27 | $13.06 | $13.29 | $13.29 | 158,683,771 |
| 2017-02-06 | $12.46 | $13.70 | $12.38 | $13.63 | $13.63 | 140,474,084 |
| 2017-02-03 | $12.37 | $12.50 | $12.04 | $12.24 | $12.24 | 60,036,740 |
| 2017-02-02 | $11.98 | $12.66 | $11.95 | $12.28 | $12.28 | 116,324,549 |
| 2017-02-01 | $10.90 | $12.14 | $10.81 | $12.06 | $12.06 | 165,939,278 |
| 2017-01-31 | $10.60 | $10.67 | $10.22 | $10.37 | $10.37 | 53,704,949 |
| 2017-01-30 | $10.62 | $10.68 | $10.30 | $10.61 | $10.61 | 37,724,991 |
| 2017-01-27 | $10.60 | $10.73 | $10.52 | $10.67 | $10.67 | 32,719,173 |
| 2017-01-26 | $10.35 | $10.66 | $10.30 | $10.52 | $10.52 | 35,866,570 |
| 2017-01-25 | $10.74 | $10.98 | $10.15 | $10.35 | $10.35 | 61,886,202 |
| 2017-01-24 | $9.95 | $10.49 | $9.95 | $10.44 | $10.44 | 43,991,188 |
| 2017-01-23 | $9.68 | $10.06 | $9.68 | $9.91 | $9.91 | 27,905,681 |
| 2017-01-20 | $9.88 | $9.96 | $9.67 | $9.75 | $9.75 | 27,982,147 |
| 2017-01-19 | $9.92 | $10.25 | $9.75 | $9.77 | $9.77 | 46,151,282 |
| 2017-01-18 | $9.54 | $10.10 | $9.42 | $9.88 | $9.88 | 51,797,592 |
| 2017-01-17 | $10.17 | $10.23 | $9.78 | $9.82 | $9.82 | 70,491,802 |
| 2017-01-13 | $10.79 | $10.87 | $10.56 | $10.58 | $10.58 | 38,377,455 |
| 2017-01-12 | $10.98 | $11.04 | $10.33 | $10.76 | $10.76 | 75,244,087 |
| 2017-01-11 | $11.39 | $11.41 | $11.15 | $11.20 | $11.20 | 39,377,016 |
| 2017-01-10 | $11.55 | $11.63 | $11.33 | $11.44 | $11.44 | 29,201,580 |
| 2017-01-09 | $11.37 | $11.64 | $11.31 | $11.49 | $11.49 | 37,304,797 |
| 2017-01-06 | $11.29 | $11.49 | $11.11 | $11.32 | $11.32 | 34,453,462 |
| 2017-01-05 | $11.43 | $11.69 | $11.23 | $11.24 | $11.24 | 38,855,214 |
| 2017-01-04 | $11.45 | $11.52 | $11.24 | $11.43 | $11.43 | 40,781,190 |
| 2017-01-03 | $11.42 | $11.65 | $11.02 | $11.43 | $11.43 | 55,181,960 |
| 2016-12-30 | $11.70 | $11.78 | $11.25 | $11.34 | $11.34 | 44,095,368 |
| 2016-12-29 | $11.24 | $11.62 | $11.01 | $11.59 | $11.59 | 50,234,261 |
| 2016-12-28 | $12.28 | $12.42 | $11.46 | $11.55 | $11.55 | 71,254,459 |
| 2016-12-27 | $11.65 | $12.08 | $11.60 | $12.07 | $12.07 | 44,336,488 |
| 2016-12-23 | $11.30 | $11.60 | $11.26 | $11.58 | $11.58 | 32,288,235 |
| 2016-12-22 | $11.65 | $11.75 | $11.47 | $11.60 | $11.60 | 36,450,756 |
| 2016-12-21 | $11.61 | $11.72 | $11.31 | $11.47 | $11.47 | 44,814,131 |
| 2016-12-20 | $11.19 | $11.51 | $11.15 | $11.51 | $11.51 | 59,314,159 |
| 2016-12-19 | $10.81 | $11.00 | $10.52 | $10.95 | $10.95 | 46,085,840 |
| 2016-12-16 | $10.94 | $11.23 | $10.60 | $10.66 | $10.66 | 77,777,741 |
| 2016-12-15 | $10.68 | $10.93 | $10.64 | $10.86 | $10.86 | 48,871,302 |
| 2016-12-14 | $10.43 | $10.74 | $10.27 | $10.55 | $10.55 | 46,968,552 |
| 2016-12-13 | $10.75 | $10.80 | $10.40 | $10.54 | $10.54 | 46,967,790 |
| 2016-12-12 | $10.40 | $10.93 | $10.38 | $10.68 | $10.68 | 63,342,940 |
| 2016-12-09 | $10.38 | $10.54 | $9.87 | $10.34 | $10.34 | 60,600,759 |
| 2016-12-08 | $9.90 | $10.66 | $9.80 | $10.34 | $10.34 | 104,613,009 |
| 2016-12-07 | $9.65 | $9.79 | $9.24 | $9.56 | $9.56 | 54,897,332 |
| 2016-12-06 | $8.95 | $9.54 | $8.82 | $9.45 | $9.45 | 92,242,854 |
| 2016-12-05 | $8.69 | $8.71 | $8.45 | $8.68 | $8.68 | 31,410,058 |
| 2016-12-02 | $8.38 | $8.74 | $8.38 | $8.53 | $8.53 | 42,398,936 |
| 2016-12-01 | $8.92 | $9.03 | $8.26 | $8.39 | $8.39 | 56,682,384 |
| 2016-11-30 | $9.02 | $9.12 | $8.90 | $8.91 | $8.91 | 36,511,914 |
| 2016-11-29 | $9.00 | $9.23 | $8.85 | $8.93 | $8.93 | 54,831,388 |
| 2016-11-28 | $8.72 | $8.98 | $8.72 | $8.83 | $8.83 | 25,907,789 |
| 2016-11-25 | $8.80 | $8.91 | $8.69 | $8.77 | $8.77 | 14,214,120 |
| 2016-11-23 | $8.72 | $8.86 | $8.50 | $8.80 | $8.80 | 34,645,960 |
| 2016-11-22 | $9.05 | $9.06 | $8.54 | $8.69 | $8.69 | 71,312,775 |
| 2016-11-21 | $8.87 | $9.22 | $8.86 | $8.94 | $8.94 | 65,595,921 |
| 2016-11-18 | $8.68 | $8.83 | $8.40 | $8.71 | $8.71 | 62,336,214 |
| 2016-11-17 | $7.79 | $8.77 | $7.77 | $8.46 | $8.46 | 124,235,450 |
| 2016-11-16 | $7.09 | $7.75 | $7.07 | $7.67 | $7.67 | 78,083,174 |
| 2016-11-15 | $6.82 | $7.08 | $6.79 | $6.97 | $6.97 | 28,909,399 |
| 2016-11-14 | $6.83 | $6.84 | $6.61 | $6.79 | $6.79 | 29,596,401 |
| 2016-11-11 | $6.64 | $6.69 | $6.47 | $6.69 | $6.69 | 39,492,150 |
| 2016-11-10 | $6.82 | $6.91 | $6.22 | $6.30 | $6.30 | 71,749,547 |
| 2016-11-09 | $6.70 | $7.05 | $6.64 | $6.94 | $6.94 | 38,479,532 |
| 2016-11-08 | $6.85 | $7.18 | $6.75 | $7.00 | $7.00 | 37,728,535 |
| 2016-11-07 | $6.79 | $6.99 | $6.76 | $6.96 | $6.96 | 36,999,238 |
| 2016-11-04 | $6.69 | $6.72 | $6.46 | $6.56 | $6.56 | 32,215,709 |
| 2016-11-03 | $6.78 | $6.79 | $6.56 | $6.70 | $6.70 | 33,673,558 |
| 2016-11-02 | $7.03 | $7.06 | $6.67 | $6.76 | $6.76 | 33,852,218 |
| 2016-11-01 | $7.32 | $7.43 | $6.92 | $7.09 | $7.09 | 39,906,861 |
| 2016-10-31 | $7.24 | $7.46 | $7.20 | $7.23 | $7.23 | 42,345,904 |
| 2016-10-28 | $7.10 | $7.53 | $7.02 | $7.20 | $7.20 | 77,261,334 |
| 2016-10-27 | $7.44 | $7.46 | $7.10 | $7.11 | $7.11 | 37,804,176 |
| 2016-10-26 | $7.40 | $7.48 | $7.26 | $7.29 | $7.29 | 47,619,312 |
| 2016-10-25 | $6.90 | $7.50 | $6.87 | $7.50 | $7.50 | 78,862,046 |
| 2016-10-24 | $6.57 | $7.01 | $6.54 | $7.01 | $7.01 | 52,998,430 |
| 2016-10-21 | $6.50 | $6.65 | $6.37 | $6.52 | $6.52 | 64,243,549 |
| 2016-10-20 | $6.81 | $6.98 | $6.77 | $6.96 | $6.96 | 64,607,539 |
| 2016-10-19 | $6.70 | $6.80 | $6.57 | $6.77 | $6.77 | 29,420,227 |
| 2016-10-18 | $6.76 | $6.89 | $6.69 | $6.73 | $6.73 | 25,314,837 |
| 2016-10-17 | $6.92 | $6.97 | $6.64 | $6.67 | $6.67 | 24,261,489 |
| 2016-10-14 | $6.92 | $7.12 | $6.74 | $6.75 | $6.75 | 66,934,374 |
| 2016-10-13 | $6.50 | $6.54 | $6.24 | $6.49 | $6.49 | 30,401,706 |
| 2016-10-12 | $6.64 | $6.77 | $6.42 | $6.62 | $6.62 | 33,592,702 |
| 2016-10-11 | $6.80 | $6.84 | $6.38 | $6.50 | $6.50 | 32,510,803 |
| 2016-10-10 | $6.82 | $6.94 | $6.80 | $6.84 | $6.84 | 13,800,510 |
| 2016-10-07 | $6.92 | $6.96 | $6.62 | $6.75 | $6.75 | 33,058,999 |
| 2016-10-06 | $6.72 | $6.98 | $6.63 | $6.96 | $6.96 | 27,059,688 |
| 2016-10-05 | $6.97 | $7.01 | $6.70 | $6.78 | $6.78 | 31,235,592 |
| 2016-10-04 | $7.00 | $7.09 | $6.89 | $6.97 | $6.97 | 25,770,031 |
| 2016-10-03 | $6.95 | $7.15 | $6.87 | $6.95 | $6.95 | 30,456,683 |
| 2016-09-30 | $6.70 | $7.04 | $6.70 | $6.91 | $6.91 | 47,453,145 |
| 2016-09-29 | $6.57 | $6.73 | $6.54 | $6.67 | $6.67 | 30,746,101 |
| 2016-09-28 | $6.57 | $6.65 | $6.48 | $6.59 | $6.59 | 27,878,252 |
| 2016-09-27 | $6.45 | $6.58 | $6.29 | $6.54 | $6.54 | 30,035,862 |
| 2016-09-26 | $6.54 | $6.54 | $6.31 | $6.32 | $6.32 | 29,875,788 |
| 2016-09-23 | $6.31 | $6.65 | $6.31 | $6.55 | $6.55 | 61,022,355 |
| 2016-09-22 | $6.35 | $6.44 | $6.33 | $6.37 | $6.37 | 35,848,186 |
| 2016-09-21 | $6.20 | $6.32 | $6.14 | $6.29 | $6.29 | 33,450,003 |
| 2016-09-20 | $6.23 | $6.28 | $6.12 | $6.17 | $6.17 | 28,990,858 |
| 2016-09-19 | $6.12 | $6.28 | $6.08 | $6.16 | $6.16 | 37,837,160 |
| 2016-09-16 | $6.22 | $6.22 | $5.97 | $6.05 | $6.05 | 47,829,445 |
| 2016-09-15 | $6.09 | $6.20 | $5.95 | $6.02 | $6.02 | 52,718,477 |
| 2016-09-14 | $5.75 | $6.08 | $5.75 | $6.04 | $6.04 | 64,344,764 |
| 2016-09-13 | $5.92 | $5.95 | $5.66 | $5.74 | $5.74 | 50,819,506 |
| 2016-09-12 | $5.83 | $6.07 | $5.77 | $5.94 | $5.94 | 78,014,372 |
| 2016-09-09 | $6.23 | $6.24 | $5.85 | $5.90 | $5.90 | 170,828,036 |
| 2016-09-08 | $6.64 | $6.65 | $6.15 | $6.23 | $6.23 | 90,814,651 |
| 2016-09-07 | $7.05 | $7.07 | $6.78 | $6.84 | $6.84 | 57,721,907 |
| 2016-09-06 | $7.56 | $7.60 | $7.25 | $7.34 | $7.34 | 24,994,613 |
| 2016-09-02 | $7.49 | $7.64 | $7.38 | $7.51 | $7.51 | 18,538,362 |
| 2016-09-01 | $7.18 | $7.44 | $7.09 | $7.35 | $7.35 | 22,284,592 |
| 2016-08-31 | $7.52 | $7.52 | $7.28 | $7.40 | $7.40 | 18,808,801 |
| 2016-08-30 | $7.61 | $7.64 | $7.41 | $7.49 | $7.49 | 16,088,129 |
| 2016-08-29 | $7.72 | $7.79 | $7.57 | $7.59 | $7.59 | 16,916,273 |
| 2016-08-26 | $7.49 | $7.80 | $7.46 | $7.67 | $7.67 | 31,387,878 |
| 2016-08-25 | $7.49 | $7.49 | $7.20 | $7.47 | $7.47 | 16,451,281 |
| 2016-08-24 | $7.67 | $7.67 | $7.37 | $7.43 | $7.43 | 22,943,869 |
| 2016-08-23 | $7.66 | $7.74 | $7.53 | $7.67 | $7.67 | 27,531,065 |
| 2016-08-22 | $7.83 | $7.95 | $7.37 | $7.58 | $7.58 | 41,519,225 |
| 2016-08-19 | $7.24 | $8.00 | $7.22 | $7.62 | $7.62 | 75,129,305 |
| 2016-08-18 | $6.74 | $7.07 | $6.73 | $7.04 | $7.04 | 30,783,305 |
| 2016-08-17 | $6.70 | $6.75 | $6.61 | $6.68 | $6.68 | 13,791,311 |
| 2016-08-16 | $6.94 | $6.94 | $6.65 | $6.78 | $6.78 | 26,768,769 |
| 2016-08-15 | $6.79 | $6.97 | $6.78 | $6.95 | $6.95 | 28,339,380 |
| 2016-08-12 | $6.60 | $6.79 | $6.55 | $6.73 | $6.73 | 25,466,386 |
| 2016-08-11 | $6.50 | $6.59 | $6.46 | $6.58 | $6.58 | 13,240,292 |
| 2016-08-10 | $6.35 | $6.58 | $6.25 | $6.49 | $6.49 | 29,070,733 |
| 2016-08-09 | $6.75 | $6.78 | $6.54 | $6.60 | $6.60 | 16,772,428 |
| 2016-08-08 | $6.70 | $6.85 | $6.65 | $6.68 | $6.68 | 21,462,238 |
| 2016-08-05 | $6.56 | $6.76 | $6.47 | $6.61 | $6.61 | 20,163,999 |
| 2016-08-04 | $6.39 | $6.61 | $6.37 | $6.47 | $6.47 | 22,411,032 |
| 2016-08-03 | $6.18 | $6.45 | $6.15 | $6.30 | $6.30 | 23,807,809 |
| 2016-08-02 | $6.56 | $6.60 | $6.15 | $6.26 | $6.26 | 40,816,397 |
| 2016-08-01 | $6.89 | $6.92 | $6.57 | $6.64 | $6.64 | 26,729,026 |
| 2016-07-29 | $6.88 | $6.96 | $6.75 | $6.86 | $6.86 | 22,580,538 |
| 2016-07-28 | $6.79 | $6.98 | $6.74 | $6.82 | $6.82 | 27,515,622 |
| 2016-07-27 | $6.93 | $6.98 | $6.68 | $6.85 | $6.85 | 38,567,259 |
| 2016-07-26 | $6.76 | $7.16 | $6.71 | $6.98 | $6.98 | 81,230,638 |
| 2016-07-25 | $5.93 | $6.95 | $5.92 | $6.70 | $6.70 | 118,328,614 |
| 2016-07-22 | $5.73 | $5.97 | $5.45 | $5.84 | $5.84 | 101,838,278 |
| 2016-07-21 | $5.43 | $5.45 | $5.10 | $5.22 | $5.22 | 40,242,023 |
| 2016-07-20 | $5.48 | $5.50 | $5.40 | $5.41 | $5.41 | 20,102,373 |
| 2016-07-19 | $5.50 | $5.55 | $5.34 | $5.41 | $5.41 | 23,439,607 |
| 2016-07-18 | $5.19 | $5.57 | $5.13 | $5.51 | $5.51 | 38,619,404 |
| 2016-07-15 | $5.20 | $5.20 | $5.10 | $5.14 | $5.14 | 14,219,263 |
| 2016-07-14 | $5.15 | $5.24 | $5.06 | $5.17 | $5.17 | 20,050,141 |
| 2016-07-13 | $5.14 | $5.19 | $5.04 | $5.09 | $5.09 | 14,032,518 |
| 2016-07-12 | $5.01 | $5.17 | $5.01 | $5.14 | $5.14 | 20,832,476 |
| 2016-07-11 | $5.13 | $5.19 | $5.00 | $5.01 | $5.01 | 21,027,948 |
| 2016-07-08 | $4.84 | $5.15 | $4.82 | $5.10 | $5.10 | 28,140,749 |
| 2016-07-07 | $5.07 | $5.10 | $4.94 | $5.02 | $5.02 | 15,813,768 |
| 2016-07-06 | $4.91 | $5.11 | $4.90 | $5.04 | $5.04 | 19,392,887 |
| 2016-07-05 | $5.03 | $5.05 | $4.88 | $4.96 | $4.96 | 16,332,466 |
| 2016-07-01 | $5.09 | $5.14 | $5.00 | $5.07 | $5.07 | 18,255,878 |
| 2016-06-30 | $5.13 | $5.19 | $4.95 | $5.14 | $5.14 | 26,124,847 |
| 2016-06-29 | $5.31 | $5.40 | $5.10 | $5.13 | $5.13 | 33,118,283 |
| 2016-06-28 | $4.95 | $5.19 | $4.91 | $5.12 | $5.12 | 29,221,367 |
| 2016-06-27 | $4.88 | $5.05 | $4.65 | $4.72 | $4.72 | 31,187,599 |
| 2016-06-24 | $4.82 | $5.07 | $4.76 | $4.88 | $4.88 | 36,735,157 |
| 2016-06-23 | $5.17 | $5.26 | $5.05 | $5.21 | $5.21 | 29,159,174 |
| 2016-06-22 | $5.46 | $5.52 | $4.96 | $5.02 | $5.02 | 47,943,335 |
| 2016-06-21 | $5.10 | $5.50 | $5.09 | $5.45 | $5.45 | 35,864,591 |
| 2016-06-20 | $5.39 | $5.45 | $5.09 | $5.10 | $5.10 | 43,541,305 |
| 2016-06-17 | $4.75 | $5.27 | $4.68 | $5.26 | $5.26 | 64,894,090 |
| 2016-06-16 | $4.50 | $4.75 | $4.46 | $4.75 | $4.75 | 34,182,650 |
| 2016-06-15 | $4.44 | $4.48 | $4.30 | $4.42 | $4.42 | 11,575,250 |
| 2016-06-14 | $4.40 | $4.51 | $4.33 | $4.39 | $4.39 | 16,757,413 |
| 2016-06-13 | $4.32 | $4.48 | $4.32 | $4.40 | $4.40 | 13,540,907 |
| 2016-06-10 | $4.40 | $4.47 | $4.30 | $4.32 | $4.32 | 15,106,516 |
| 2016-06-09 | $4.41 | $4.54 | $4.32 | $4.52 | $4.52 | 16,219,074 |
| 2016-06-08 | $4.54 | $4.56 | $4.38 | $4.46 | $4.46 | 16,074,328 |
| 2016-06-07 | $4.56 | $4.67 | $4.47 | $4.51 | $4.51 | 20,676,178 |
| 2016-06-06 | $4.20 | $4.51 | $4.17 | $4.47 | $4.47 | 21,329,634 |
| 2016-06-03 | $4.16 | $4.20 | $4.08 | $4.16 | $4.16 | 17,561,799 |
| 2016-06-02 | $4.37 | $4.40 | $4.07 | $4.24 | $4.24 | 35,335,045 |
| 2016-06-01 | $4.60 | $4.64 | $4.38 | $4.43 | $4.43 | 29,696,360 |
| 2016-05-31 | $4.67 | $4.71 | $4.50 | $4.57 | $4.57 | 25,379,192 |
| 2016-05-27 | $4.39 | $4.63 | $4.37 | $4.60 | $4.60 | 34,429,620 |
| 2016-05-26 | $4.19 | $4.38 | $4.17 | $4.35 | $4.35 | 22,625,701 |
| 2016-05-25 | $4.24 | $4.35 | $4.15 | $4.18 | $4.18 | 24,719,916 |
| 2016-05-24 | $4.09 | $4.21 | $3.92 | $4.20 | $4.20 | 34,283,908 |
| 2016-05-23 | $3.90 | $4.20 | $3.88 | $4.04 | $4.04 | 35,467,015 |
| 2016-05-20 | $3.83 | $3.90 | $3.81 | $3.87 | $3.87 | 13,799,647 |
| 2016-05-19 | $3.83 | $3.85 | $3.69 | $3.77 | $3.77 | 17,696,860 |
| 2016-05-18 | $3.79 | $3.97 | $3.77 | $3.84 | $3.84 | 19,506,922 |
| 2016-05-17 | $3.80 | $3.98 | $3.69 | $3.79 | $3.79 | 20,066,139 |
| 2016-05-16 | $3.67 | $3.85 | $3.65 | $3.79 | $3.79 | 14,703,837 |
| 2016-05-13 | $3.56 | $3.73 | $3.55 | $3.67 | $3.67 | 16,470,076 |
| 2016-05-12 | $3.65 | $3.68 | $3.55 | $3.59 | $3.59 | 9,255,810 |
| 2016-05-11 | $3.61 | $3.68 | $3.60 | $3.65 | $3.65 | 7,540,251 |
| 2016-05-10 | $3.66 | $3.68 | $3.56 | $3.64 | $3.64 | 9,415,073 |
| 2016-05-09 | $3.66 | $3.68 | $3.45 | $3.65 | $3.65 | 16,299,366 |
| 2016-05-06 | $3.65 | $3.75 | $3.64 | $3.68 | $3.68 | 11,839,343 |
| 2016-05-05 | $3.64 | $3.80 | $3.61 | $3.66 | $3.66 | 21,529,565 |
| 2016-05-04 | $3.54 | $3.67 | $3.54 | $3.60 | $3.60 | 8,688,477 |
| 2016-05-03 | $3.70 | $3.71 | $3.58 | $3.60 | $3.60 | 13,784,844 |
| 2016-05-02 | $3.58 | $3.75 | $3.57 | $3.74 | $3.74 | 16,972,770 |
| 2016-04-29 | $3.69 | $3.69 | $3.45 | $3.55 | $3.55 | 17,717,828 |
| 2016-04-28 | $3.69 | $3.80 | $3.60 | $3.61 | $3.61 | 20,230,013 |
| 2016-04-27 | $3.55 | $3.75 | $3.53 | $3.73 | $3.73 | 24,186,756 |
| 2016-04-26 | $3.45 | $3.75 | $3.44 | $3.66 | $3.66 | 36,336,919 |
| 2016-04-25 | $3.81 | $3.82 | $3.31 | $3.45 | $3.45 | 80,607,909 |
| 2016-04-22 | $3.19 | $3.99 | $3.18 | $3.99 | $3.99 | 143,265,305 |
| 2016-04-21 | $2.65 | $2.70 | $2.60 | $2.62 | $2.62 | 13,957,207 |
| 2016-04-20 | $2.62 | $2.72 | $2.61 | $2.70 | $2.70 | 7,926,104 |
| 2016-04-19 | $2.78 | $2.78 | $2.61 | $2.62 | $2.62 | 11,719,940 |
| 2016-04-18 | $2.67 | $2.80 | $2.65 | $2.76 | $2.76 | 8,938,814 |
| 2016-04-15 | $2.72 | $2.75 | $2.68 | $2.70 | $2.70 | 7,487,498 |
| 2016-04-14 | $2.77 | $2.79 | $2.70 | $2.72 | $2.72 | 8,985,330 |
| 2016-04-13 | $2.78 | $2.82 | $2.73 | $2.80 | $2.80 | 8,047,980 |
| 2016-04-12 | $2.79 | $2.85 | $2.76 | $2.81 | $2.81 | 16,131,946 |
| 2016-04-11 | $2.76 | $2.82 | $2.74 | $2.76 | $2.76 | 9,045,056 |
| 2016-04-08 | $2.70 | $2.76 | $2.68 | $2.74 | $2.74 | 8,489,046 |
| 2016-04-07 | $2.76 | $2.83 | $2.61 | $2.64 | $2.64 | 13,479,207 |
| 2016-04-06 | $2.75 | $2.80 | $2.72 | $2.80 | $2.80 | 12,534,644 |
| 2016-04-05 | $2.76 | $2.84 | $2.72 | $2.76 | $2.76 | 9,640,183 |
| 2016-04-04 | $2.83 | $2.87 | $2.80 | $2.83 | $2.83 | 5,591,055 |
| 2016-04-01 | $2.79 | $2.88 | $2.76 | $2.83 | $2.83 | 8,257,676 |
| 2016-03-31 | $2.84 | $2.88 | $2.80 | $2.85 | $2.85 | 9,071,495 |
| 2016-03-30 | $2.88 | $2.98 | $2.85 | $2.86 | $2.86 | 14,945,925 |
| 2016-03-29 | $2.74 | $2.88 | $2.70 | $2.86 | $2.86 | 13,616,186 |
| 2016-03-28 | $2.81 | $2.84 | $2.73 | $2.78 | $2.78 | 7,683,731 |
| 2016-03-24 | $2.69 | $2.81 | $2.62 | $2.79 | $2.79 | 10,040,161 |
| 2016-03-23 | $2.80 | $2.83 | $2.68 | $2.68 | $2.68 | 10,167,129 |
| 2016-03-22 | $2.73 | $2.85 | $2.71 | $2.79 | $2.79 | 10,315,800 |
| 2016-03-21 | $2.90 | $2.90 | $2.75 | $2.80 | $2.80 | 13,464,942 |
| 2016-03-18 | $2.80 | $2.93 | $2.77 | $2.93 | $2.93 | 26,330,503 |
| 2016-03-17 | $2.77 | $2.81 | $2.70 | $2.80 | $2.80 | 29,000,838 |
| 2016-03-16 | $2.50 | $2.64 | $2.49 | $2.63 | $2.63 | 13,015,657 |
| 2016-03-15 | $2.67 | $2.69 | $2.45 | $2.49 | $2.49 | 21,573,551 |
| 2016-03-14 | $2.53 | $2.75 | $2.50 | $2.72 | $2.72 | 33,848,017 |
| 2016-03-11 | $2.29 | $2.54 | $2.29 | $2.52 | $2.52 | 21,382,383 |
| 2016-03-10 | $2.29 | $2.31 | $2.15 | $2.26 | $2.26 | 9,625,514 |
| 2016-03-09 | $2.32 | $2.35 | $2.20 | $2.26 | $2.26 | 13,082,444 |
| 2016-03-08 | $2.44 | $2.46 | $2.30 | $2.30 | $2.30 | 9,400,240 |
| 2016-03-07 | $2.36 | $2.47 | $2.36 | $2.47 | $2.47 | 8,801,832 |
| 2016-03-04 | $2.42 | $2.50 | $2.34 | $2.37 | $2.37 | 15,448,987 |
| 2016-03-03 | $2.32 | $2.55 | $2.30 | $2.46 | $2.46 | 22,092,400 |
| 2016-03-02 | $2.20 | $2.33 | $2.18 | $2.32 | $2.32 | 10,845,691 |
| 2016-03-01 | $2.16 | $2.20 | $2.12 | $2.18 | $2.18 | 9,011,185 |
| 2016-02-29 | $2.06 | $2.15 | $2.05 | $2.14 | $2.14 | 11,400,321 |
| 2016-02-26 | $2.04 | $2.10 | $2.03 | $2.07 | $2.07 | 7,911,456 |
| 2016-02-25 | $2.02 | $2.04 | $1.98 | $2.03 | $2.03 | 5,614,399 |
| 2016-02-24 | $1.98 | $2.04 | $1.93 | $2.02 | $2.02 | 6,906,231 |
| 2016-02-23 | $2.04 | $2.06 | $1.97 | $1.97 | $1.97 | 6,710,579 |
| 2016-02-22 | $1.94 | $2.04 | $1.93 | $2.01 | $2.01 | 9,895,491 |
| 2016-02-19 | $1.93 | $1.93 | $1.83 | $1.91 | $1.91 | 7,784,114 |
| 2016-02-18 | $1.93 | $1.98 | $1.90 | $1.91 | $1.91 | 10,823,412 |
| 2016-02-17 | $1.85 | $1.94 | $1.85 | $1.90 | $1.90 | 13,770,167 |
| 2016-02-16 | $1.86 | $1.90 | $1.82 | $1.83 | $1.83 | 11,853,372 |
| 2016-02-12 | $1.89 | $1.91 | $1.82 | $1.83 | $1.83 | 9,957,298 |
| 2016-02-11 | $1.82 | $1.94 | $1.81 | $1.86 | $1.86 | 7,858,282 |
| 2016-02-10 | $1.92 | $1.98 | $1.83 | $1.84 | $1.84 | 9,466,130 |
| 2016-02-09 | $1.89 | $2.00 | $1.85 | $1.90 | $1.90 | 14,991,465 |
| 2016-02-08 | $1.97 | $1.98 | $1.87 | $1.93 | $1.93 | 11,588,981 |
| 2016-02-05 | $2.06 | $2.08 | $1.98 | $1.98 | $1.98 | 7,914,421 |
| 2016-02-04 | $2.06 | $2.17 | $2.03 | $2.09 | $2.09 | 8,284,838 |
| 2016-02-03 | $2.04 | $2.08 | $1.95 | $2.07 | $2.07 | 9,978,631 |
| 2016-02-02 | $2.11 | $2.14 | $1.96 | $1.99 | $1.99 | 11,224,069 |
| 2016-02-01 | $2.17 | $2.19 | $2.11 | $2.14 | $2.14 | 8,816,117 |
| 2016-01-29 | $2.09 | $2.20 | $2.07 | $2.20 | $2.20 | 11,998,088 |
| 2016-01-28 | $2.16 | $2.17 | $2.07 | $2.08 | $2.08 | 7,118,372 |
| 2016-01-27 | $2.08 | $2.18 | $2.07 | $2.13 | $2.13 | 10,833,249 |
| 2016-01-26 | $2.14 | $2.15 | $2.03 | $2.07 | $2.07 | 11,097,391 |
| 2016-01-25 | $2.01 | $2.15 | $2.01 | $2.12 | $2.12 | 13,080,926 |
| 2016-01-22 | $2.11 | $2.17 | $1.98 | $2.02 | $2.02 | 16,245,515 |
| 2016-01-21 | $1.82 | $2.18 | $1.81 | $2.09 | $2.09 | 26,387,931 |
| 2016-01-20 | $1.81 | $1.95 | $1.75 | $1.80 | $1.80 | 29,243,601 |
| 2016-01-19 | $2.08 | $2.11 | $1.90 | $1.95 | $1.95 | 18,978,876 |
| 2016-01-15 | $2.10 | $2.13 | $1.99 | $2.03 | $2.03 | 21,199,273 |
| 2016-01-14 | $2.29 | $2.35 | $2.21 | $2.21 | $2.21 | 15,666,568 |
| 2016-01-13 | $2.40 | $2.45 | $2.21 | $2.25 | $2.25 | 12,749,689 |
| 2016-01-12 | $2.40 | $2.46 | $2.28 | $2.39 | $2.39 | 17,986,135 |
| 2016-01-11 | $2.16 | $2.36 | $2.12 | $2.34 | $2.34 | 19,629,314 |
| 2016-01-08 | $2.36 | $2.43 | $2.10 | $2.14 | $2.14 | 31,822,424 |
| 2016-01-07 | $2.43 | $2.48 | $2.26 | $2.28 | $2.28 | 22,203,514 |
| 2016-01-06 | $2.66 | $2.71 | $2.47 | $2.51 | $2.51 | 23,759,374 |
| 2016-01-05 | $2.77 | $2.80 | $2.64 | $2.75 | $2.75 | 12,972,260 |
| 2016-01-04 | $2.77 | $2.82 | $2.63 | $2.77 | $2.77 | 32,516,771 |
| 2015-12-31 | $2.97 | $3.01 | $2.87 | $2.87 | $2.87 | 11,086,106 |
| 2015-12-30 | $2.99 | $3.04 | $2.93 | $2.98 | $2.98 | 10,046,610 |
| 2015-12-29 | $3.04 | $3.06 | $2.97 | $3.00 | $3.00 | 15,300,911 |
| 2015-12-28 | $2.91 | $3.02 | $2.86 | $3.00 | $3.00 | 16,050,492 |
| 2015-12-24 | $2.88 | $3.00 | $2.86 | $2.92 | $2.92 | 11,900,888 |
| 2015-12-23 | $2.76 | $2.94 | $2.75 | $2.83 | $2.83 | 30,365,300 |
| 2015-12-22 | $2.55 | $2.78 | $2.54 | $2.77 | $2.77 | 24,893,205 |
| 2015-12-21 | $2.47 | $2.53 | $2.43 | $2.53 | $2.53 | 6,876,564 |
| 2015-12-18 | $2.51 | $2.55 | $2.42 | $2.45 | $2.45 | 17,988,100 |
| 2015-12-17 | $2.52 | $2.60 | $2.52 | $2.56 | $2.56 | 11,374,071 |
| 2015-12-16 | $2.39 | $2.55 | $2.37 | $2.54 | $2.54 | 19,543,566 |
| 2015-12-15 | $2.35 | $2.43 | $2.32 | $2.36 | $2.36 | 7,423,859 |
| 2015-12-14 | $2.36 | $2.39 | $2.30 | $2.34 | $2.34 | 7,700,690 |
| 2015-12-11 | $2.41 | $2.47 | $2.36 | $2.36 | $2.36 | 11,890,021 |
| 2015-12-10 | $2.36 | $2.50 | $2.33 | $2.45 | $2.45 | 13,069,423 |
| 2015-12-09 | $2.37 | $2.40 | $2.32 | $2.35 | $2.35 | 8,709,960 |
| 2015-12-08 | $2.34 | $2.40 | $2.25 | $2.39 | $2.39 | 9,056,162 |
| 2015-12-07 | $2.26 | $2.36 | $2.21 | $2.36 | $2.36 | 8,479,583 |
| 2015-12-04 | $2.23 | $2.29 | $2.21 | $2.28 | $2.28 | 4,573,578 |
| 2015-12-03 | $2.25 | $2.31 | $2.20 | $2.23 | $2.23 | 7,059,859 |
| 2015-12-02 | $2.31 | $2.34 | $2.23 | $2.27 | $2.27 | 7,501,680 |
| 2015-12-01 | $2.36 | $2.37 | $2.31 | $2.34 | $2.34 | 5,646,364 |
| 2015-11-30 | $2.34 | $2.37 | $2.25 | $2.36 | $2.36 | 9,924,441 |
| 2015-11-27 | $2.37 | $2.38 | $2.32 | $2.33 | $2.33 | 2,606,577 |
| 2015-11-25 | $2.36 | $2.40 | $2.31 | $2.38 | $2.38 | 6,915,207 |
| 2015-11-24 | $2.20 | $2.40 | $2.17 | $2.34 | $2.34 | 15,859,712 |
| 2015-11-23 | $2.22 | $2.24 | $2.18 | $2.22 | $2.22 | 4,863,244 |
| 2015-11-20 | $2.14 | $2.25 | $2.13 | $2.22 | $2.22 | 10,727,076 |
| 2015-11-19 | $2.10 | $2.16 | $2.09 | $2.14 | $2.14 | 4,704,259 |
| 2015-11-18 | $1.99 | $2.15 | $1.98 | $2.12 | $2.12 | 9,384,658 |
| 2015-11-17 | $2.01 | $2.04 | $1.97 | $1.98 | $1.98 | 5,824,909 |
| 2015-11-16 | $1.99 | $2.02 | $1.95 | $1.99 | $1.99 | 4,149,664 |
| 2015-11-13 | $1.99 | $2.04 | $1.94 | $1.99 | $1.99 | 5,920,191 |
| 2015-11-12 | $2.05 | $2.07 | $2.00 | $2.00 | $2.00 | 3,576,805 |
| 2015-11-11 | $2.02 | $2.09 | $2.02 | $2.07 | $2.07 | 3,532,050 |
| 2015-11-10 | $2.09 | $2.10 | $2.02 | $2.02 | $2.02 | 6,162,153 |
| 2015-11-09 | $2.15 | $2.18 | $2.10 | $2.11 | $2.11 | 6,231,734 |
| 2015-11-06 | $2.19 | $2.21 | $2.13 | $2.15 | $2.15 | 8,997,105 |
| 2015-11-05 | $2.21 | $2.24 | $2.17 | $2.20 | $2.20 | 4,302,179 |
| 2015-11-04 | $2.27 | $2.30 | $2.18 | $2.20 | $2.20 | 8,205,318 |
| 2015-11-03 | $2.16 | $2.29 | $2.16 | $2.28 | $2.28 | 8,705,832 |
| 2015-11-02 | $2.13 | $2.19 | $2.11 | $2.19 | $2.19 | 5,858,746 |
| 2015-10-30 | $2.14 | $2.15 | $2.12 | $2.12 | $2.12 | 4,897,116 |
| 2015-10-29 | $2.15 | $2.18 | $2.11 | $2.13 | $2.13 | 4,500,419 |
| 2015-10-28 | $2.14 | $2.20 | $2.12 | $2.18 | $2.18 | 6,950,607 |
| 2015-10-27 | $2.12 | $2.16 | $2.10 | $2.15 | $2.15 | 5,755,594 |
| 2015-10-26 | $2.21 | $2.21 | $2.12 | $2.15 | $2.15 | 6,313,499 |
| 2015-10-23 | $2.10 | $2.21 | $2.10 | $2.21 | $2.21 | 9,564,205 |
| 2015-10-22 | $2.10 | $2.16 | $2.09 | $2.14 | $2.14 | 8,208,419 |
| 2015-10-21 | $2.02 | $2.12 | $2.01 | $2.10 | $2.10 | 14,966,473 |
| 2015-10-20 | $2.00 | $2.03 | $1.97 | $2.02 | $2.02 | 5,584,188 |
| 2015-10-19 | $1.91 | $2.01 | $1.91 | $2.01 | $2.01 | 10,670,760 |
| 2015-10-16 | $2.00 | $2.00 | $1.89 | $1.94 | $1.94 | 21,544,863 |
| 2015-10-15 | $1.97 | $2.06 | $1.95 | $1.97 | $1.97 | 27,327,109 |
| 2015-10-14 | $1.92 | $1.96 | $1.92 | $1.95 | $1.95 | 10,184,322 |
| 2015-10-13 | $1.87 | $1.94 | $1.86 | $1.92 | $1.92 | 6,698,446 |
| 2015-10-12 | $1.96 | $1.96 | $1.85 | $1.87 | $1.87 | 7,687,701 |
| 2015-10-09 | $1.92 | $1.96 | $1.89 | $1.96 | $1.96 | 8,629,061 |
| 2015-10-08 | $1.87 | $1.95 | $1.85 | $1.93 | $1.93 | 9,198,667 |
| 2015-10-07 | $1.82 | $1.87 | $1.82 | $1.86 | $1.86 | 7,859,214 |
| 2015-10-06 | $1.80 | $1.86 | $1.80 | $1.83 | $1.83 | 8,665,487 |
| 2015-10-05 | $1.82 | $1.87 | $1.77 | $1.80 | $1.80 | 7,595,560 |
| 2015-10-02 | $1.76 | $1.83 | $1.72 | $1.83 | $1.83 | 7,146,087 |
| 2015-10-01 | $1.77 | $1.77 | $1.72 | $1.74 | $1.74 | 5,531,739 |
| 2015-09-30 | $1.70 | $1.72 | $1.68 | $1.72 | $1.72 | 5,629,135 |
| 2015-09-29 | $1.67 | $1.69 | $1.65 | $1.67 | $1.67 | 7,005,323 |
| 2015-09-28 | $1.69 | $1.70 | $1.66 | $1.66 | $1.66 | 5,406,498 |
| 2015-09-25 | $1.75 | $1.75 | $1.68 | $1.71 | $1.71 | 5,644,642 |
| 2015-09-24 | $1.68 | $1.73 | $1.66 | $1.72 | $1.72 | 11,247,701 |
| 2015-09-23 | $1.76 | $1.78 | $1.69 | $1.70 | $1.70 | 9,649,200 |
| 2015-09-22 | $1.80 | $1.84 | $1.72 | $1.73 | $1.73 | 9,975,166 |
| 2015-09-21 | $1.87 | $1.90 | $1.81 | $1.81 | $1.81 | 5,377,758 |
| 2015-09-18 | $1.87 | $1.92 | $1.85 | $1.87 | $1.87 | 11,814,043 |
| 2015-09-17 | $1.90 | $1.94 | $1.87 | $1.89 | $1.89 | 5,831,567 |
| 2015-09-16 | $1.87 | $1.90 | $1.85 | $1.89 | $1.89 | 4,928,291 |
| 2015-09-15 | $1.84 | $1.87 | $1.81 | $1.86 | $1.86 | 6,524,360 |
| 2015-09-14 | $2.00 | $2.00 | $1.81 | $1.82 | $1.82 | 16,458,540 |
| 2015-09-11 | $1.88 | $2.14 | $1.81 | $2.01 | $2.01 | 31,010,289 |
| 2015-09-10 | $1.84 | $1.88 | $1.83 | $1.84 | $1.84 | 4,290,423 |
| 2015-09-09 | $1.90 | $1.97 | $1.83 | $1.85 | $1.85 | 12,612,253 |
| 2015-09-08 | $1.85 | $1.88 | $1.83 | $1.88 | $1.88 | 6,009,499 |
Advanced Micro Devices Inc (AMD) News Headlines
.jpg)
.jpg)
Recent Advanced Micro Devices Inc (AMD) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Advanced Micro Devices Inc (AMD) in the Semiconductors Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Intel Corp | INTC | Semiconductors | Technology | 120,000 |
| ASE Technology Holding Co.Ltd | ASX | Semiconductors | Technology | 97,000 |
| ST Microelectronics | STM | Semiconductors | Technology | 45,400 |
| Texas Instruments Inc | TXN | Semiconductors | Technology | 40,000 |
| Qualcomm Inc | QCOM | Semiconductors | Technology | 37,000 |
| Micron Technology Inc | MU | Semiconductors | Technology | 36,000 |
| NXP Semiconductors NV | NXPI | Semiconductors | Technology | 33,000 |
| ON Semiconductor Corp | ON | Semiconductors | Technology | 20,000 |
| AMKOR Technology Inc | AMKR | Semiconductors | Technology | 18,000 |
| Microchip Technology Inc | MCHP | Semiconductors | Technology | 17,000 |