Bed Bath & Beyond Inc (BBBY) Exchange: NASDAQ
Data as of April 25, 2025
$0.08 ($-0.03) -28.27%
Bed Bath & Beyond Inc - Daily Information
Click for more stock information on Bed Bath & Beyond Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2025 |
| Open | $0.10 |
| Previous Close | $0.08 |
| High | $0.11 |
| Low | $0.07 |
| Adjusted Open | $0.10 |
| Previous Adjusted Close | $0.08 |
| Adjusted High | $0.11 |
| Adjusted Low | $0.07 |
About Bed Bath & Beyond Inc (BBBY)
Bed Bath & Beyond Inc (BBBY) is a retail company that provides home furnishings including beddings, kitchen, storage items, and items for home décor. Founded in 1971, the company has grown to become one of the leading home furnishing stores in the United States with more than 1,500 stores nationwide and around 30,000 employees. In the last two decades, it has expanded its product portfolio and store locations and further diversified its home lifestyle business to include linen, furniture, and home appliances. BBBY has become a leader in the home furnishing industry, providing quality products at competitive prices.
Invest in Bed Bath & Beyond Inc (BBBY)
Historical Stock Data for Bed Bath & Beyond Inc (BBBY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-29 | $0.10 | $0.11 | $0.07 | $0.08 | $0.08 | 8,823,802 |
| 2023-09-28 | $0.12 | $0.13 | $0.09 | $0.11 | $0.11 | 2,587,315 |
| 2023-09-27 | $0.08 | $0.18 | $0.07 | $0.14 | $0.14 | 2,829,743 |
| 2023-09-26 | $0.08 | $0.08 | $0.07 | $0.08 | $0.08 | 2,935,161 |
| 2023-09-25 | $0.11 | $0.11 | $0.08 | $0.08 | $0.08 | 4,954,997 |
| 2023-09-22 | $0.13 | $0.13 | $0.09 | $0.10 | $0.10 | 4,048,933 |
| 2023-09-21 | $0.10 | $0.19 | $0.10 | $0.12 | $0.12 | 4,140,664 |
| 2023-09-20 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 1,096,501 |
| 2023-09-19 | $0.18 | $0.20 | $0.16 | $0.19 | $0.19 | 1,675,236 |
| 2023-09-18 | $0.20 | $0.20 | $0.16 | $0.18 | $0.18 | 1,498,754 |
| 2023-09-15 | $0.16 | $0.20 | $0.16 | $0.18 | $0.18 | 2,527,973 |
| 2023-09-14 | $0.19 | $0.19 | $0.14 | $0.16 | $0.16 | 3,037,385 |
| 2023-09-13 | $0.16 | $0.20 | $0.15 | $0.19 | $0.19 | 7,151,260 |
| 2023-09-12 | $0.23 | $0.23 | $0.17 | $0.19 | $0.19 | 23,103,722 |
| 2023-09-11 | $0.23 | $0.26 | $0.22 | $0.23 | $0.23 | 9,172,565 |
| 2023-09-08 | $0.22 | $0.24 | $0.21 | $0.23 | $0.23 | 7,224,412 |
| 2023-09-07 | $0.23 | $0.23 | $0.21 | $0.23 | $0.23 | 4,558,432 |
| 2023-09-06 | $0.24 | $0.25 | $0.22 | $0.23 | $0.23 | 5,054,646 |
| 2023-09-05 | $0.26 | $0.26 | $0.22 | $0.24 | $0.24 | 9,123,568 |
| 2023-09-01 | $0.21 | $0.27 | $0.21 | $0.26 | $0.26 | 13,946,081 |
| 2023-08-31 | $0.22 | $0.22 | $0.21 | $0.21 | $0.21 | 3,551,315 |
| 2023-08-30 | $0.21 | $0.22 | $0.21 | $0.21 | $0.21 | 4,407,750 |
| 2023-08-29 | $0.20 | $0.22 | $0.19 | $0.21 | $0.21 | 4,980,455 |
| 2023-08-28 | $0.20 | $0.21 | $0.19 | $0.20 | $0.20 | 5,438,788 |
| 2023-08-25 | $0.21 | $0.22 | $0.20 | $0.21 | $0.21 | 3,484,173 |
| 2023-08-24 | $0.21 | $0.23 | $0.19 | $0.21 | $0.21 | 6,422,826 |
| 2023-08-23 | $0.20 | $0.24 | $0.19 | $0.21 | $0.21 | 11,398,946 |
| 2023-08-22 | $0.19 | $0.21 | $0.18 | $0.20 | $0.20 | 7,067,922 |
| 2023-08-21 | $0.20 | $0.21 | $0.20 | $0.20 | $0.20 | 5,772,047 |
| 2023-08-18 | $0.18 | $0.22 | $0.17 | $0.21 | $0.21 | 9,076,493 |
| 2023-08-17 | $0.19 | $0.20 | $0.17 | $0.19 | $0.19 | 12,810,640 |
| 2023-08-16 | $0.22 | $0.22 | $0.19 | $0.20 | $0.20 | 15,226,663 |
| 2023-08-15 | $0.22 | $0.23 | $0.21 | $0.22 | $0.22 | 5,006,451 |
| 2023-08-14 | $0.25 | $0.25 | $0.21 | $0.23 | $0.23 | 9,509,836 |
| 2023-08-11 | $0.23 | $0.26 | $0.22 | $0.25 | $0.25 | 7,182,256 |
| 2023-08-10 | $0.24 | $0.24 | $0.22 | $0.23 | $0.23 | 6,093,316 |
| 2023-08-09 | $0.26 | $0.26 | $0.24 | $0.24 | $0.24 | 6,570,302 |
| 2023-08-08 | $0.27 | $0.27 | $0.24 | $0.25 | $0.25 | 9,893,543 |
| 2023-08-07 | $0.29 | $0.29 | $0.26 | $0.26 | $0.26 | 6,593,395 |
| 2023-08-04 | $0.27 | $0.29 | $0.27 | $0.28 | $0.28 | 7,751,967 |
| 2023-08-03 | $0.27 | $0.28 | $0.25 | $0.27 | $0.27 | 8,883,692 |
| 2023-08-02 | $0.26 | $0.27 | $0.25 | $0.27 | $0.27 | 11,952,983 |
| 2023-08-01 | $0.29 | $0.29 | $0.21 | $0.26 | $0.26 | 19,156,507 |
| 2023-07-31 | $0.29 | $0.30 | $0.28 | $0.28 | $0.28 | 8,651,560 |
| 2023-07-28 | $0.28 | $0.30 | $0.28 | $0.29 | $0.29 | 7,458,600 |
| 2023-07-27 | $0.31 | $0.31 | $0.26 | $0.29 | $0.29 | 16,840,633 |
| 2023-07-26 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 5,866,958 |
| 2023-07-25 | $0.30 | $0.32 | $0.30 | $0.30 | $0.30 | 7,847,998 |
| 2023-07-24 | $0.29 | $0.33 | $0.28 | $0.32 | $0.32 | 10,516,214 |
| 2023-07-21 | $0.28 | $0.36 | $0.24 | $0.32 | $0.32 | 32,771,068 |
| 2023-07-20 | $0.38 | $0.38 | $0.34 | $0.36 | $0.36 | 11,387,158 |
| 2023-07-19 | $0.38 | $0.40 | $0.36 | $0.38 | $0.38 | 18,464,669 |
| 2023-07-18 | $0.34 | $0.38 | $0.34 | $0.38 | $0.38 | 16,379,933 |
| 2023-07-17 | $0.31 | $0.37 | $0.31 | $0.34 | $0.34 | 16,191,481 |
| 2023-07-14 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 12,070,293 |
| 2023-07-13 | $0.30 | $0.31 | $0.29 | $0.30 | $0.30 | 9,955,336 |
| 2023-07-12 | $0.29 | $0.30 | $0.27 | $0.30 | $0.30 | 11,446,329 |
| 2023-07-11 | $0.29 | $0.31 | $0.24 | $0.28 | $0.28 | 13,347,193 |
| 2023-07-10 | $0.27 | $0.30 | $0.27 | $0.28 | $0.28 | 8,182,406 |
| 2023-07-07 | $0.25 | $0.31 | $0.22 | $0.28 | $0.28 | 30,003,225 |
| 2023-07-06 | $0.30 | $0.32 | $0.29 | $0.31 | $0.31 | 12,269,765 |
| 2023-07-05 | $0.31 | $0.33 | $0.30 | $0.31 | $0.31 | 9,162,857 |
| 2023-07-03 | $0.29 | $0.30 | $0.28 | $0.30 | $0.30 | 6,498,904 |
| 2023-06-30 | $0.30 | $0.30 | $0.26 | $0.27 | $0.27 | 13,736,810 |
| 2023-06-29 | $0.29 | $0.33 | $0.29 | $0.29 | $0.29 | 16,683,257 |
| 2023-06-28 | $0.33 | $0.36 | $0.31 | $0.34 | $0.34 | 15,953,518 |
| 2023-06-27 | $0.33 | $0.39 | $0.28 | $0.33 | $0.33 | 43,295,049 |
| 2023-06-26 | $0.24 | $0.33 | $0.23 | $0.32 | $0.32 | 31,561,103 |
| 2023-06-23 | $0.20 | $0.23 | $0.19 | $0.23 | $0.23 | 11,171,599 |
| 2023-06-22 | $0.20 | $0.21 | $0.18 | $0.20 | $0.20 | 10,872,533 |
| 2023-06-21 | $0.22 | $0.23 | $0.20 | $0.20 | $0.20 | 8,452,132 |
| 2023-06-20 | $0.23 | $0.24 | $0.22 | $0.22 | $0.22 | 11,491,242 |
| 2023-06-16 | $0.20 | $0.23 | $0.20 | $0.23 | $0.23 | 13,484,535 |
| 2023-06-15 | $0.18 | $0.20 | $0.18 | $0.20 | $0.20 | 12,989,726 |
| 2023-06-14 | $0.20 | $0.21 | $0.17 | $0.18 | $0.18 | 23,357,371 |
| 2023-06-13 | $0.22 | $0.23 | $0.19 | $0.21 | $0.21 | 16,049,714 |
| 2023-06-12 | $0.22 | $0.23 | $0.22 | $0.22 | $0.22 | 12,209,157 |
| 2023-06-09 | $0.21 | $0.23 | $0.21 | $0.22 | $0.22 | 15,477,517 |
| 2023-06-08 | $0.23 | $0.23 | $0.19 | $0.21 | $0.21 | 19,525,676 |
| 2023-06-07 | $0.26 | $0.26 | $0.23 | $0.23 | $0.23 | 13,603,776 |
| 2023-06-06 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 9,680,079 |
| 2023-06-05 | $0.25 | $0.26 | $0.24 | $0.25 | $0.25 | 12,331,011 |
| 2023-06-02 | $0.26 | $0.30 | $0.24 | $0.25 | $0.25 | 25,673,209 |
| 2023-06-01 | $0.25 | $0.27 | $0.24 | $0.26 | $0.26 | 15,016,806 |
| 2023-05-31 | $0.26 | $0.27 | $0.23 | $0.25 | $0.25 | 13,506,215 |
| 2023-05-30 | $0.29 | $0.32 | $0.22 | $0.26 | $0.26 | 35,502,716 |
| 2023-05-26 | $0.32 | $0.36 | $0.25 | $0.28 | $0.28 | 44,384,318 |
| 2023-05-25 | $0.26 | $0.31 | $0.25 | $0.30 | $0.30 | 34,556,191 |
| 2023-05-24 | $0.25 | $0.27 | $0.22 | $0.26 | $0.26 | 26,639,509 |
| 2023-05-23 | $0.21 | $0.26 | $0.20 | $0.24 | $0.24 | 34,862,878 |
| 2023-05-22 | $0.18 | $0.22 | $0.18 | $0.21 | $0.21 | 23,990,095 |
| 2023-05-19 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 8,763,760 |
| 2023-05-18 | $0.18 | $0.20 | $0.17 | $0.18 | $0.18 | 12,542,107 |
| 2023-05-17 | $0.17 | $0.19 | $0.17 | $0.18 | $0.18 | 14,949,466 |
| 2023-05-16 | $0.18 | $0.18 | $0.16 | $0.17 | $0.17 | 7,218,791 |
| 2023-05-15 | $0.18 | $0.19 | $0.16 | $0.18 | $0.18 | 12,963,284 |
| 2023-05-12 | $0.19 | $0.20 | $0.14 | $0.16 | $0.16 | 35,722,281 |
| 2023-05-11 | $0.19 | $0.20 | $0.18 | $0.19 | $0.19 | 15,899,546 |
| 2023-05-10 | $0.20 | $0.21 | $0.18 | $0.19 | $0.19 | 24,534,790 |
| 2023-05-09 | $0.23 | $0.24 | $0.18 | $0.19 | $0.19 | 59,097,611 |
| 2023-05-08 | $0.16 | $0.23 | $0.16 | $0.22 | $0.22 | 82,191,899 |
| 2023-05-05 | $0.12 | $0.14 | $0.11 | $0.14 | $0.14 | 41,870,219 |
| 2023-05-04 | $0.10 | $0.16 | $0.10 | $0.11 | $0.11 | 92,562,271 |
| 2023-05-03 | $0.05 | $0.10 | $0.05 | $0.10 | $0.10 | 82,081,257 |
| 2023-05-02 | $0.10 | $0.10 | $0.07 | $0.08 | $0.08 | 192,179,915 |
| 2023-05-01 | $0.11 | $0.12 | $0.10 | $0.10 | $0.10 | 123,932,403 |
| 2023-04-28 | $0.12 | $0.14 | $0.10 | $0.11 | $0.11 | 235,802,905 |
| 2023-04-27 | $0.12 | $0.13 | $0.11 | $0.12 | $0.12 | 182,650,192 |
| 2023-04-26 | $0.16 | $0.16 | $0.11 | $0.11 | $0.11 | 314,064,258 |
| 2023-04-25 | $0.19 | $0.22 | $0.19 | $0.20 | $0.20 | 343,886,439 |
| 2023-04-24 | $0.20 | $0.24 | $0.18 | $0.19 | $0.19 | 539,798,187 |
| 2023-04-21 | $0.30 | $0.37 | $0.28 | $0.29 | $0.29 | 335,764,347 |
| 2023-04-20 | $0.37 | $0.40 | $0.28 | $0.30 | $0.30 | 343,062,539 |
| 2023-04-19 | $0.42 | $0.56 | $0.40 | $0.46 | $0.46 | 962,558,838 |
| 2023-04-18 | $0.32 | $0.35 | $0.30 | $0.34 | $0.34 | 267,340,837 |
| 2023-04-17 | $0.24 | $0.32 | $0.24 | $0.28 | $0.28 | 324,990,820 |
| 2023-04-14 | $0.25 | $0.25 | $0.23 | $0.24 | $0.24 | 89,270,721 |
| 2023-04-13 | $0.28 | $0.28 | $0.25 | $0.26 | $0.26 | 115,793,976 |
| 2023-04-12 | $0.32 | $0.32 | $0.28 | $0.28 | $0.28 | 125,545,757 |
| 2023-04-11 | $0.29 | $0.34 | $0.29 | $0.31 | $0.31 | 187,837,140 |
| 2023-04-10 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 92,578,538 |
| 2023-04-06 | $0.33 | $0.33 | $0.30 | $0.31 | $0.31 | 116,336,934 |
| 2023-04-05 | $0.37 | $0.37 | $0.32 | $0.34 | $0.34 | 105,563,452 |
| 2023-04-04 | $0.37 | $0.38 | $0.33 | $0.35 | $0.35 | 120,136,005 |
| 2023-04-03 | $0.45 | $0.45 | $0.36 | $0.38 | $0.38 | 182,864,174 |
| 2023-03-31 | $0.54 | $0.55 | $0.42 | $0.43 | $0.43 | 163,363,726 |
| 2023-03-30 | $0.77 | $0.81 | $0.59 | $0.59 | $0.59 | 158,613,263 |
| 2023-03-29 | $0.80 | $0.81 | $0.79 | $0.80 | $0.80 | 11,837,251 |
| 2023-03-28 | $0.79 | $0.83 | $0.78 | $0.79 | $0.79 | 23,682,062 |
| 2023-03-27 | $0.83 | $0.83 | $0.78 | $0.79 | $0.79 | 30,737,194 |
| 2023-03-24 | $0.80 | $0.89 | $0.77 | $0.82 | $0.82 | 57,346,294 |
| 2023-03-23 | $0.84 | $0.84 | $0.78 | $0.79 | $0.79 | 41,646,757 |
| 2023-03-22 | $0.89 | $0.89 | $0.80 | $0.80 | $0.80 | 46,881,111 |
| 2023-03-21 | $0.82 | $0.86 | $0.80 | $0.82 | $0.82 | 51,343,546 |
| 2023-03-20 | $0.87 | $0.96 | $0.77 | $0.81 | $0.81 | 86,383,766 |
| 2023-03-17 | $1.08 | $1.09 | $1.02 | $1.03 | $1.03 | 59,023,696 |
| 2023-03-16 | $1.05 | $1.15 | $1.05 | $1.06 | $1.06 | 46,236,947 |
| 2023-03-15 | $1.07 | $1.10 | $1.01 | $1.03 | $1.03 | 48,308,852 |
| 2023-03-14 | $1.24 | $1.34 | $1.10 | $1.15 | $1.15 | 72,768,494 |
| 2023-03-13 | $1.29 | $1.32 | $1.23 | $1.24 | $1.24 | 43,375,557 |
| 2023-03-10 | $1.23 | $1.37 | $1.13 | $1.34 | $1.34 | 75,129,234 |
| 2023-03-09 | $1.32 | $1.37 | $1.23 | $1.23 | $1.23 | 55,991,404 |
| 2023-03-08 | $1.34 | $1.39 | $1.27 | $1.30 | $1.30 | 47,143,248 |
| 2023-03-07 | $1.40 | $1.42 | $1.30 | $1.34 | $1.34 | 45,882,356 |
| 2023-03-06 | $1.53 | $1.54 | $1.39 | $1.39 | $1.39 | 38,914,452 |
| 2023-03-03 | $1.55 | $1.59 | $1.45 | $1.49 | $1.49 | 43,444,898 |
| 2023-03-02 | $1.54 | $1.65 | $1.50 | $1.56 | $1.56 | 46,808,433 |
| 2023-03-01 | $1.39 | $1.64 | $1.37 | $1.50 | $1.50 | 77,179,525 |
| 2023-02-28 | $1.47 | $1.53 | $1.36 | $1.41 | $1.41 | 69,968,629 |
| 2023-02-27 | $1.57 | $1.61 | $1.42 | $1.48 | $1.48 | 61,431,422 |
| 2023-02-24 | $1.46 | $1.68 | $1.42 | $1.53 | $1.53 | 74,715,169 |
| 2023-02-23 | $1.61 | $1.61 | $1.45 | $1.50 | $1.50 | 50,855,733 |
| 2023-02-22 | $1.70 | $1.77 | $1.52 | $1.62 | $1.62 | 53,911,964 |
| 2023-02-21 | $1.77 | $1.80 | $1.60 | $1.64 | $1.64 | 49,341,980 |
| 2023-02-17 | $1.79 | $2.01 | $1.75 | $1.81 | $1.81 | 75,898,234 |
| 2023-02-16 | $1.85 | $1.90 | $1.78 | $1.80 | $1.80 | 49,821,209 |
| 2023-02-15 | $1.93 | $2.13 | $1.82 | $1.93 | $1.93 | 71,128,405 |
| 2023-02-14 | $1.90 | $1.99 | $1.77 | $1.94 | $1.94 | 65,322,793 |
| 2023-02-13 | $2.38 | $2.38 | $1.92 | $2.04 | $2.04 | 80,403,568 |
| 2023-02-10 | $2.57 | $2.57 | $2.30 | $2.35 | $2.35 | 48,152,312 |
| 2023-02-09 | $2.75 | $2.98 | $2.38 | $2.60 | $2.60 | 109,313,520 |
| 2023-02-08 | $3.12 | $3.15 | $2.53 | $2.61 | $2.61 | 129,704,929 |
| 2023-02-07 | $3.10 | $3.88 | $2.88 | $3.01 | $3.01 | 225,015,115 |
| 2023-02-06 | $3.11 | $7.03 | $3.11 | $5.86 | $5.86 | 244,008,258 |
| 2023-02-03 | $3.32 | $3.49 | $3.00 | $3.05 | $3.05 | 27,882,388 |
| 2023-02-02 | $3.41 | $3.60 | $3.10 | $3.33 | $3.33 | 68,612,363 |
| 2023-02-01 | $2.74 | $2.95 | $2.57 | $2.82 | $2.82 | 21,912,885 |
| 2023-01-31 | $2.73 | $2.96 | $2.60 | $2.82 | $2.82 | 28,098,971 |
| 2023-01-30 | $2.49 | $3.28 | $2.45 | $2.87 | $2.87 | 65,020,168 |
| 2023-01-27 | $2.53 | $2.83 | $2.28 | $2.55 | $2.55 | 55,365,551 |
| 2023-01-26 | $3.36 | $3.47 | $2.10 | $2.52 | $2.52 | 54,579,282 |
| 2023-01-25 | $3.47 | $3.49 | $3.15 | $3.24 | $3.24 | 22,065,699 |
| 2023-01-24 | $3.46 | $3.70 | $3.20 | $3.39 | $3.39 | 62,283,565 |
| 2023-01-23 | $3.19 | $3.34 | $2.83 | $2.94 | $2.94 | 51,131,320 |
| 2023-01-20 | $3.47 | $3.76 | $3.31 | $3.35 | $3.35 | 53,062,744 |
| 2023-01-19 | $3.92 | $3.99 | $3.38 | $3.79 | $3.79 | 61,593,297 |
| 2023-01-18 | $4.47 | $4.77 | $3.72 | $3.94 | $3.94 | 113,962,729 |
| 2023-01-17 | $3.53 | $4.48 | $3.35 | $4.14 | $4.14 | 159,882,709 |
| 2023-01-13 | $5.11 | $5.23 | $3.65 | $3.66 | $3.66 | 225,633,322 |
| 2023-01-12 | $4.22 | $5.87 | $3.64 | $5.24 | $5.24 | 329,435,436 |
| 2023-01-11 | $2.63 | $3.55 | $2.41 | $3.49 | $3.49 | 222,011,514 |
| 2023-01-10 | $1.79 | $2.24 | $1.70 | $2.07 | $2.07 | 113,749,324 |
| 2023-01-09 | $1.56 | $1.87 | $1.48 | $1.62 | $1.62 | 90,247,363 |
| 2023-01-06 | $1.48 | $1.48 | $1.27 | $1.31 | $1.31 | 38,872,729 |
| 2023-01-05 | $1.86 | $1.95 | $1.63 | $1.69 | $1.69 | 44,619,180 |
| 2023-01-04 | $2.34 | $2.48 | $2.29 | $2.41 | $2.41 | 10,144,252 |
| 2023-01-03 | $2.64 | $2.74 | $2.25 | $2.31 | $2.31 | 18,330,251 |
| 2022-12-30 | $2.48 | $2.53 | $2.38 | $2.51 | $2.51 | 6,610,215 |
| 2022-12-29 | $2.40 | $2.54 | $2.37 | $2.52 | $2.52 | 7,000,769 |
| 2022-12-28 | $2.51 | $2.53 | $2.36 | $2.39 | $2.39 | 5,557,850 |
| 2022-12-27 | $2.55 | $2.59 | $2.45 | $2.47 | $2.47 | 5,104,883 |
| 2022-12-23 | $2.52 | $2.63 | $2.45 | $2.58 | $2.58 | 6,536,968 |
| 2022-12-22 | $2.61 | $2.62 | $2.44 | $2.51 | $2.51 | 8,185,376 |
| 2022-12-21 | $2.74 | $2.78 | $2.61 | $2.65 | $2.65 | 6,025,107 |
| 2022-12-20 | $2.79 | $3.00 | $2.69 | $2.71 | $2.71 | 8,268,151 |
| 2022-12-19 | $2.94 | $2.94 | $2.73 | $2.78 | $2.78 | 7,599,298 |
| 2022-12-16 | $2.94 | $2.99 | $2.82 | $2.98 | $2.98 | 10,566,643 |
| 2022-12-15 | $2.85 | $3.09 | $2.84 | $2.98 | $2.98 | 7,518,142 |
| 2022-12-14 | $2.95 | $3.05 | $2.82 | $2.91 | $2.91 | 7,161,986 |
| 2022-12-13 | $3.22 | $3.39 | $2.84 | $2.95 | $2.95 | 17,371,150 |
| 2022-12-12 | $3.12 | $3.14 | $3.00 | $3.13 | $3.13 | 7,991,309 |
| 2022-12-09 | $3.27 | $3.31 | $3.08 | $3.08 | $3.08 | 8,378,590 |
| 2022-12-08 | $3.32 | $3.42 | $3.13 | $3.33 | $3.33 | 9,975,893 |
| 2022-12-07 | $3.30 | $3.43 | $3.22 | $3.27 | $3.27 | 6,414,545 |
| 2022-12-06 | $3.54 | $3.65 | $3.20 | $3.34 | $3.34 | 12,748,790 |
| 2022-12-05 | $3.54 | $4.18 | $3.53 | $3.61 | $3.61 | 21,976,826 |
| 2022-12-02 | $3.52 | $3.73 | $3.37 | $3.60 | $3.60 | 11,313,504 |
| 2022-12-01 | $3.40 | $3.84 | $3.31 | $3.54 | $3.54 | 28,127,537 |
| 2022-11-30 | $3.16 | $3.41 | $3.11 | $3.40 | $3.40 | 11,648,192 |
| 2022-11-29 | $3.08 | $3.47 | $2.99 | $3.18 | $3.18 | 14,858,965 |
| 2022-11-28 | $3.18 | $3.22 | $2.96 | $3.04 | $3.04 | 12,270,435 |
| 2022-11-25 | $3.40 | $3.40 | $3.22 | $3.24 | $3.24 | 3,983,875 |
| 2022-11-23 | $3.18 | $3.45 | $3.18 | $3.33 | $3.33 | 10,006,527 |
| 2022-11-22 | $3.16 | $3.24 | $3.11 | $3.18 | $3.18 | 7,248,058 |
| 2022-11-21 | $3.38 | $3.38 | $3.04 | $3.11 | $3.11 | 11,051,384 |
| 2022-11-18 | $3.50 | $3.51 | $3.35 | $3.38 | $3.38 | 6,703,288 |
| 2022-11-17 | $3.46 | $3.49 | $3.33 | $3.45 | $3.45 | 8,821,845 |
| 2022-11-16 | $3.60 | $3.62 | $3.46 | $3.49 | $3.49 | 13,075,197 |
| 2022-11-15 | $3.83 | $3.94 | $3.67 | $3.73 | $3.73 | 14,659,484 |
| 2022-11-14 | $3.65 | $3.87 | $3.52 | $3.74 | $3.74 | 25,332,145 |
| 2022-11-11 | $3.79 | $4.14 | $3.72 | $3.95 | $3.95 | 13,798,985 |
| 2022-11-10 | $3.87 | $3.89 | $3.61 | $3.88 | $3.88 | 16,181,902 |
| 2022-11-09 | $3.98 | $3.99 | $3.52 | $3.54 | $3.54 | 11,966,344 |
| 2022-11-08 | $3.96 | $4.12 | $3.85 | $4.00 | $4.00 | 7,875,507 |
| 2022-11-07 | $4.01 | $4.03 | $3.73 | $3.95 | $3.95 | 8,769,090 |
| 2022-11-04 | $4.07 | $4.07 | $3.87 | $3.98 | $3.98 | 7,991,015 |
| 2022-11-03 | $4.05 | $4.11 | $3.95 | $4.02 | $4.02 | 8,260,749 |
| 2022-11-02 | $4.39 | $4.42 | $4.02 | $4.04 | $4.04 | 12,033,648 |
| 2022-11-01 | $4.70 | $4.78 | $4.40 | $4.41 | $4.41 | 10,556,501 |
| 2022-10-31 | $4.84 | $5.03 | $4.56 | $4.57 | $4.57 | 17,541,760 |
| 2022-10-28 | $4.78 | $4.86 | $4.48 | $4.59 | $4.59 | 16,014,082 |
| 2022-10-27 | $5.16 | $5.43 | $4.97 | $4.98 | $4.98 | 16,162,389 |
| 2022-10-26 | $4.88 | $5.73 | $4.86 | $5.00 | $5.00 | 27,109,204 |
| 2022-10-25 | $4.29 | $5.53 | $4.26 | $5.29 | $5.29 | 51,888,729 |
| 2022-10-24 | $4.70 | $4.73 | $4.26 | $4.26 | $4.26 | 9,155,942 |
| 2022-10-21 | $5.00 | $5.02 | $4.54 | $4.67 | $4.67 | 12,278,140 |
| 2022-10-20 | $5.00 | $5.21 | $4.87 | $5.05 | $5.05 | 8,712,908 |
| 2022-10-19 | $5.28 | $5.29 | $4.96 | $5.00 | $5.00 | 7,139,322 |
| 2022-10-18 | $5.40 | $5.55 | $5.09 | $5.29 | $5.29 | 7,975,939 |
| 2022-10-17 | $4.93 | $5.30 | $4.93 | $5.17 | $5.17 | 6,733,745 |
| 2022-10-14 | $5.15 | $5.33 | $4.91 | $4.93 | $4.93 | 7,368,478 |
| 2022-10-13 | $5.00 | $5.49 | $4.92 | $5.15 | $5.15 | 8,354,883 |
| 2022-10-12 | $5.02 | $5.44 | $4.93 | $5.28 | $5.28 | 8,892,060 |
| 2022-10-11 | $5.20 | $5.33 | $4.86 | $5.05 | $5.05 | 8,488,028 |
| 2022-10-10 | $5.27 | $5.53 | $5.05 | $5.30 | $5.30 | 7,085,479 |
| 2022-10-07 | $5.79 | $5.84 | $5.40 | $5.42 | $5.42 | 6,115,425 |
| 2022-10-06 | $5.96 | $6.11 | $5.81 | $5.87 | $5.87 | 5,995,432 |
| 2022-10-05 | $6.33 | $6.35 | $5.90 | $5.97 | $5.97 | 8,426,469 |
| 2022-10-04 | $6.14 | $6.69 | $6.13 | $6.53 | $6.53 | 14,676,626 |
| 2022-10-03 | $6.05 | $6.10 | $5.83 | $5.99 | $5.99 | 6,330,446 |
| 2022-09-30 | $6.16 | $6.48 | $5.98 | $6.09 | $6.09 | 7,677,968 |
| 2022-09-29 | $6.47 | $6.57 | $5.82 | $6.19 | $6.19 | 14,187,722 |
| 2022-09-28 | $6.17 | $6.57 | $6.06 | $6.46 | $6.46 | 9,994,944 |
| 2022-09-27 | $6.64 | $6.76 | $6.26 | $6.38 | $6.38 | 7,908,455 |
| 2022-09-26 | $6.72 | $7.15 | $6.34 | $6.37 | $6.37 | 9,577,578 |
| 2022-09-23 | $6.78 | $7.12 | $6.50 | $6.67 | $6.67 | 9,628,079 |
| 2022-09-22 | $7.29 | $7.29 | $6.76 | $7.09 | $7.09 | 8,992,661 |
| 2022-09-21 | $7.54 | $7.72 | $7.27 | $7.27 | $7.27 | 8,802,525 |
| 2022-09-20 | $7.99 | $8.20 | $7.55 | $7.60 | $7.60 | 8,696,022 |
| 2022-09-19 | $8.00 | $8.29 | $7.67 | $8.03 | $8.03 | 12,785,254 |
| 2022-09-16 | $8.67 | $8.74 | $8.01 | $8.02 | $8.02 | 15,585,960 |
| 2022-09-15 | $8.74 | $9.33 | $8.51 | $8.79 | $8.79 | 15,408,179 |
| 2022-09-14 | $8.45 | $8.99 | $8.01 | $8.76 | $8.76 | 14,550,540 |
| 2022-09-13 | $9.09 | $9.10 | $8.35 | $8.37 | $8.37 | 14,506,543 |
| 2022-09-12 | $8.98 | $9.38 | $8.66 | $9.17 | $9.17 | 20,285,638 |
| 2022-09-09 | $8.30 | $9.12 | $8.21 | $8.93 | $8.93 | 26,147,398 |
| 2022-09-08 | $7.61 | $8.26 | $7.55 | $8.24 | $8.24 | 22,252,334 |
| 2022-09-07 | $6.90 | $8.28 | $6.84 | $7.91 | $7.91 | 42,453,112 |
| 2022-09-06 | $7.33 | $7.75 | $6.87 | $7.04 | $7.04 | 32,184,855 |
| 2022-09-02 | $8.51 | $8.75 | $8.17 | $8.63 | $8.63 | 31,243,829 |
| 2022-09-01 | $9.07 | $9.40 | $8.62 | $8.71 | $8.71 | 31,421,690 |
| 2022-08-31 | $8.81 | $9.97 | $8.76 | $9.53 | $9.53 | 81,008,381 |
| 2022-08-30 | $14.48 | $15.15 | $11.52 | $12.11 | $12.11 | 108,053,824 |
| 2022-08-29 | $11.49 | $14.88 | $10.82 | $13.35 | $13.35 | 136,752,458 |
| 2022-08-26 | $10.55 | $11.42 | $10.10 | $10.70 | $10.70 | 57,215,368 |
| 2022-08-25 | $10.16 | $10.34 | $9.41 | $10.10 | $10.10 | 35,282,887 |
| 2022-08-24 | $11.07 | $11.97 | $9.73 | $10.36 | $10.36 | 116,214,631 |
| 2022-08-23 | $9.63 | $9.82 | $8.45 | $8.78 | $8.78 | 39,608,103 |
| 2022-08-22 | $9.60 | $11.51 | $9.17 | $9.24 | $9.24 | 77,313,828 |
| 2022-08-19 | $11.55 | $12.55 | $10.26 | $11.03 | $11.03 | 136,514,162 |
| 2022-08-18 | $19.06 | $20.81 | $16.16 | $18.55 | $18.55 | 174,914,300 |
| 2022-08-17 | $26.94 | $30.00 | $22.50 | $23.08 | $23.08 | 261,697,630 |
| 2022-08-16 | $15.72 | $28.60 | $15.36 | $20.65 | $20.65 | 395,319,881 |
| 2022-08-15 | $15.00 | $17.05 | $13.37 | $16.00 | $16.00 | 164,667,939 |
| 2022-08-12 | $11.04 | $13.28 | $10.39 | $12.95 | $12.95 | 80,134,268 |
| 2022-08-11 | $10.68 | $11.45 | $10.06 | $10.63 | $10.63 | 37,538,638 |
| 2022-08-10 | $10.60 | $10.63 | $8.88 | $10.51 | $10.51 | 51,988,247 |
| 2022-08-09 | $11.65 | $11.99 | $8.63 | $9.79 | $9.79 | 74,699,134 |
| 2022-08-08 | $10.92 | $13.34 | $10.75 | $11.41 | $11.41 | 124,711,858 |
| 2022-08-05 | $6.66 | $8.29 | $6.52 | $8.16 | $8.16 | 52,776,872 |
| 2022-08-04 | $6.06 | $6.49 | $6.00 | $6.15 | $6.15 | 9,060,800 |
| 2022-08-03 | $5.75 | $6.14 | $5.58 | $6.07 | $6.07 | 13,848,006 |
| 2022-08-02 | $5.78 | $6.53 | $5.64 | $5.79 | $5.79 | 19,063,159 |
| 2022-08-01 | $4.94 | $5.77 | $4.86 | $5.77 | $5.77 | 11,455,288 |
| 2022-07-29 | $4.82 | $5.07 | $4.69 | $5.03 | $5.03 | 8,428,712 |
| 2022-07-28 | $4.65 | $4.84 | $4.55 | $4.84 | $4.84 | 3,901,951 |
| 2022-07-27 | $4.68 | $4.77 | $4.54 | $4.68 | $4.68 | 6,523,013 |
| 2022-07-26 | $4.82 | $4.86 | $4.59 | $4.60 | $4.60 | 7,406,093 |
| 2022-07-25 | $5.10 | $5.12 | $4.77 | $5.04 | $5.04 | 6,428,162 |
| 2022-07-22 | $5.80 | $5.80 | $5.05 | $5.11 | $5.11 | 9,401,704 |
| 2022-07-21 | $5.55 | $5.84 | $5.18 | $5.81 | $5.81 | 18,301,857 |
| 2022-07-20 | $5.22 | $5.71 | $5.21 | $5.59 | $5.59 | 7,280,947 |
| 2022-07-19 | $5.01 | $5.37 | $5.01 | $5.25 | $5.25 | 6,494,467 |
| 2022-07-18 | $4.99 | $5.21 | $4.94 | $4.96 | $4.96 | 5,940,647 |
| 2022-07-15 | $4.81 | $5.08 | $4.72 | $4.96 | $4.96 | 8,156,168 |
| 2022-07-14 | $4.97 | $5.09 | $4.70 | $4.73 | $4.73 | 7,775,041 |
| 2022-07-13 | $4.96 | $5.20 | $4.90 | $5.08 | $5.08 | 6,246,577 |
| 2022-07-12 | $4.80 | $5.27 | $4.78 | $5.04 | $5.04 | 10,399,089 |
| 2022-07-11 | $5.05 | $5.12 | $4.74 | $4.80 | $4.80 | 8,296,538 |
| 2022-07-08 | $5.30 | $5.42 | $5.01 | $5.09 | $5.09 | 16,182,845 |
| 2022-07-07 | $4.78 | $5.95 | $4.64 | $5.44 | $5.44 | 61,761,151 |
| 2022-07-06 | $4.71 | $4.76 | $4.44 | $4.47 | $4.47 | 13,904,345 |
| 2022-07-05 | $4.60 | $4.83 | $4.46 | $4.64 | $4.64 | 13,186,358 |
| 2022-07-01 | $4.90 | $5.02 | $4.38 | $4.71 | $4.71 | 15,458,232 |
| 2022-06-30 | $4.85 | $5.33 | $4.73 | $4.97 | $4.97 | 19,239,241 |
| 2022-06-29 | $5.46 | $5.46 | $4.91 | $4.99 | $4.99 | 35,110,106 |
| 2022-06-28 | $6.70 | $6.87 | $6.35 | $6.53 | $6.53 | 8,493,078 |
| 2022-06-27 | $6.77 | $7.02 | $6.41 | $6.75 | $6.75 | 7,456,637 |
| 2022-06-24 | $7.17 | $7.48 | $6.79 | $7.00 | $7.00 | 10,017,720 |
| 2022-06-23 | $6.55 | $7.15 | $6.47 | $7.13 | $7.13 | 5,735,505 |
| 2022-06-22 | $6.39 | $6.92 | $6.22 | $6.57 | $6.57 | 6,665,274 |
| 2022-06-21 | $6.88 | $7.17 | $6.65 | $6.70 | $6.70 | 5,434,639 |
| 2022-06-17 | $6.20 | $6.85 | $6.08 | $6.68 | $6.68 | 10,128,157 |
| 2022-06-16 | $6.39 | $6.40 | $5.95 | $6.13 | $6.13 | 6,863,136 |
| 2022-06-15 | $6.95 | $7.19 | $6.50 | $6.61 | $6.61 | 6,611,912 |
| 2022-06-14 | $6.53 | $6.95 | $6.30 | $6.95 | $6.95 | 4,884,588 |
| 2022-06-13 | $6.83 | $6.87 | $6.36 | $6.47 | $6.47 | 5,796,149 |
| 2022-06-10 | $7.18 | $7.37 | $7.00 | $7.12 | $7.12 | 4,717,726 |
| 2022-06-09 | $8.10 | $8.13 | $7.33 | $7.36 | $7.36 | 6,257,350 |
| 2022-06-08 | $8.42 | $8.68 | $8.11 | $8.15 | $8.15 | 5,197,669 |
| 2022-06-07 | $7.90 | $8.48 | $7.76 | $8.42 | $8.42 | 5,114,671 |
| 2022-06-06 | $8.16 | $8.39 | $7.94 | $8.10 | $8.10 | 4,232,643 |
| 2022-06-03 | $8.22 | $8.41 | $8.01 | $8.10 | $8.10 | 4,382,652 |
| 2022-06-02 | $8.33 | $8.93 | $8.06 | $8.43 | $8.43 | 9,081,741 |
| 2022-06-01 | $8.62 | $8.76 | $8.17 | $8.38 | $8.38 | 5,623,880 |
| 2022-05-31 | $9.18 | $9.49 | $8.57 | $8.65 | $8.65 | 4,035,620 |
| 2022-05-27 | $8.60 | $9.47 | $8.56 | $9.23 | $9.23 | 5,108,738 |
| 2022-05-26 | $8.24 | $9.24 | $8.24 | $8.54 | $8.54 | 6,629,823 |
| 2022-05-25 | $7.69 | $8.50 | $7.59 | $8.18 | $8.18 | 7,667,120 |
| 2022-05-24 | $8.29 | $8.29 | $7.51 | $7.81 | $7.81 | 5,184,593 |
| 2022-05-23 | $8.75 | $8.75 | $8.09 | $8.33 | $8.33 | 5,756,722 |
| 2022-05-20 | $9.66 | $9.66 | $8.31 | $8.70 | $8.70 | 6,029,542 |
| 2022-05-19 | $8.72 | $9.83 | $8.60 | $9.66 | $9.66 | 8,018,947 |
| 2022-05-18 | $9.31 | $9.50 | $8.52 | $8.90 | $8.90 | 7,661,698 |
| 2022-05-17 | $9.50 | $10.15 | $9.15 | $9.76 | $9.76 | 5,827,378 |
| 2022-05-16 | $9.51 | $9.77 | $9.21 | $9.40 | $9.40 | 3,233,929 |
| 2022-05-13 | $9.59 | $10.05 | $9.40 | $9.64 | $9.64 | 5,063,016 |
| 2022-05-12 | $9.12 | $10.55 | $8.80 | $9.40 | $9.40 | 7,601,079 |
| 2022-05-11 | $10.17 | $10.50 | $9.06 | $9.22 | $9.22 | 5,318,202 |
| 2022-05-10 | $11.18 | $11.25 | $9.83 | $10.11 | $10.11 | 5,569,975 |
| 2022-05-09 | $11.75 | $11.89 | $10.91 | $10.97 | $10.97 | 4,749,245 |
| 2022-05-06 | $12.57 | $12.66 | $11.77 | $12.07 | $12.07 | 3,967,968 |
| 2022-05-05 | $13.86 | $13.95 | $12.53 | $12.76 | $12.76 | 4,780,471 |
| 2022-05-04 | $13.85 | $14.24 | $13.44 | $14.22 | $14.22 | 3,013,446 |
| 2022-05-03 | $13.75 | $14.28 | $13.33 | $14.04 | $14.04 | 3,010,494 |
| 2022-05-02 | $13.60 | $13.79 | $12.85 | $13.72 | $13.72 | 4,258,394 |
| 2022-04-29 | $14.59 | $14.89 | $13.55 | $13.61 | $13.61 | 4,606,991 |
| 2022-04-28 | $14.83 | $14.90 | $13.82 | $14.75 | $14.75 | 5,485,699 |
| 2022-04-27 | $15.68 | $15.68 | $14.66 | $14.67 | $14.67 | 4,024,416 |
| 2022-04-26 | $17.09 | $17.25 | $15.50 | $15.61 | $15.61 | 4,010,012 |
| 2022-04-25 | $16.83 | $17.51 | $16.26 | $17.28 | $17.28 | 4,856,072 |
| 2022-04-22 | $16.18 | $18.60 | $16.00 | $17.46 | $17.46 | 14,552,769 |
| 2022-04-21 | $16.35 | $16.83 | $16.18 | $16.34 | $16.34 | 2,612,087 |
| 2022-04-20 | $16.87 | $16.97 | $16.06 | $16.38 | $16.38 | 3,224,253 |
| 2022-04-19 | $16.85 | $17.87 | $16.50 | $16.87 | $16.87 | 3,721,460 |
| 2022-04-18 | $17.09 | $17.74 | $16.28 | $16.93 | $16.93 | 4,212,090 |
| 2022-04-14 | $17.21 | $17.64 | $16.03 | $17.33 | $17.33 | 6,914,685 |
| 2022-04-13 | $15.77 | $18.62 | $15.75 | $17.76 | $17.76 | 20,083,344 |
| 2022-04-12 | $19.17 | $19.66 | $17.80 | $17.97 | $17.97 | 4,802,051 |
| 2022-04-11 | $19.08 | $19.78 | $18.58 | $19.27 | $19.27 | 3,026,763 |
| 2022-04-08 | $19.82 | $20.12 | $19.28 | $19.48 | $19.48 | 2,208,101 |
| 2022-04-07 | $21.53 | $21.69 | $18.85 | $19.87 | $19.87 | 4,810,198 |
| 2022-04-06 | $21.31 | $22.02 | $20.94 | $21.65 | $21.65 | 2,783,166 |
| 2022-04-05 | $22.79 | $23.18 | $21.68 | $21.81 | $21.81 | 1,795,990 |
| 2022-04-04 | $22.76 | $23.84 | $22.65 | $22.82 | $22.82 | 2,665,577 |
| 2022-04-01 | $22.53 | $22.87 | $21.70 | $22.84 | $22.84 | 3,193,031 |
| 2022-03-31 | $22.93 | $24.32 | $22.26 | $22.53 | $22.53 | 4,384,496 |
| 2022-03-30 | $26.95 | $27.22 | $22.65 | $22.75 | $22.75 | 6,089,453 |
| 2022-03-29 | $25.70 | $28.78 | $25.26 | $27.23 | $27.23 | 11,685,699 |
| 2022-03-28 | $22.43 | $26.48 | $21.88 | $26.32 | $26.32 | 12,213,591 |
| 2022-03-25 | $23.00 | $24.51 | $22.11 | $22.59 | $22.59 | 12,620,903 |
| 2022-03-24 | $22.19 | $22.19 | $20.76 | $22.10 | $22.10 | 3,247,730 |
| 2022-03-23 | $23.53 | $23.79 | $21.94 | $22.02 | $22.02 | 5,797,953 |
| 2022-03-22 | $22.85 | $24.80 | $22.44 | $23.52 | $23.52 | 6,958,478 |
| 2022-03-21 | $22.10 | $23.90 | $21.59 | $23.00 | $23.00 | 3,814,192 |
| 2022-03-18 | $21.75 | $22.17 | $21.09 | $22.07 | $22.07 | 5,619,629 |
| 2022-03-17 | $21.29 | $22.10 | $20.41 | $21.87 | $21.87 | 3,106,319 |
| 2022-03-16 | $20.52 | $21.45 | $19.99 | $21.32 | $21.32 | 3,627,288 |
| 2022-03-15 | $19.51 | $20.43 | $18.91 | $20.38 | $20.38 | 3,253,970 |
| 2022-03-14 | $19.72 | $20.44 | $18.34 | $19.21 | $19.21 | 5,340,892 |
| 2022-03-11 | $20.91 | $21.23 | $19.49 | $19.99 | $19.99 | 4,986,806 |
| 2022-03-10 | $22.30 | $22.53 | $20.33 | $20.96 | $20.96 | 5,796,443 |
| 2022-03-09 | $23.12 | $24.49 | $22.02 | $22.53 | $22.53 | 8,323,647 |
| 2022-03-08 | $19.66 | $23.45 | $19.57 | $22.86 | $22.86 | 18,775,533 |
| 2022-03-07 | $30.00 | $30.06 | $19.21 | $21.71 | $21.71 | 105,623,748 |
| 2022-03-04 | $16.63 | $17.00 | $16.00 | $16.18 | $16.18 | 2,799,171 |
| 2022-03-03 | $17.42 | $17.93 | $16.41 | $16.75 | $16.75 | 2,970,359 |
| 2022-03-02 | $16.95 | $17.45 | $16.60 | $17.23 | $17.23 | 3,175,458 |
| 2022-03-01 | $16.95 | $17.62 | $16.15 | $16.67 | $16.67 | 6,166,770 |
| 2022-02-28 | $16.00 | $16.95 | $15.91 | $16.89 | $16.89 | 4,184,274 |
| 2022-02-25 | $15.29 | $16.91 | $15.25 | $16.17 | $16.17 | 7,459,379 |
| 2022-02-24 | $12.68 | $15.38 | $12.42 | $15.37 | $15.37 | 8,092,887 |
| 2022-02-23 | $13.76 | $14.22 | $13.15 | $13.16 | $13.16 | 4,067,311 |
| 2022-02-22 | $14.78 | $15.02 | $13.68 | $13.69 | $13.69 | 4,838,280 |
| 2022-02-18 | $15.00 | $15.75 | $14.94 | $15.01 | $15.01 | 3,141,909 |
| 2022-02-17 | $15.99 | $16.30 | $15.00 | $15.07 | $15.07 | 4,752,365 |
| 2022-02-16 | $16.55 | $16.90 | $15.85 | $16.11 | $16.11 | 2,714,545 |
| 2022-02-15 | $15.71 | $16.75 | $15.71 | $16.66 | $16.66 | 3,952,780 |
| 2022-02-14 | $15.68 | $16.22 | $15.47 | $15.53 | $15.53 | 3,158,992 |
| 2022-02-11 | $16.28 | $16.94 | $15.52 | $15.69 | $15.69 | 4,595,924 |
| 2022-02-10 | $16.83 | $17.30 | $15.96 | $16.10 | $16.10 | 4,880,455 |
| 2022-02-09 | $16.74 | $17.08 | $16.49 | $17.01 | $17.01 | 3,283,179 |
| 2022-02-08 | $16.35 | $16.97 | $16.22 | $16.65 | $16.65 | 3,348,922 |
| 2022-02-07 | $16.19 | $16.86 | $15.96 | $16.27 | $16.27 | 4,081,368 |
| 2022-02-04 | $15.97 | $16.37 | $15.47 | $16.19 | $16.19 | 5,884,113 |
| 2022-02-03 | $16.60 | $16.92 | $15.51 | $15.88 | $15.88 | 6,428,443 |
| 2022-02-02 | $16.95 | $17.61 | $16.37 | $17.04 | $17.04 | 7,176,271 |
| 2022-02-01 | $16.10 | $18.04 | $16.10 | $17.08 | $17.08 | 8,990,214 |
| 2022-01-31 | $15.30 | $17.17 | $15.27 | $16.24 | $16.24 | 10,899,094 |
| 2022-01-28 | $13.76 | $16.13 | $13.66 | $15.53 | $15.53 | 14,807,457 |
| 2022-01-27 | $14.61 | $14.88 | $13.66 | $13.83 | $13.83 | 5,298,325 |
| 2022-01-26 | $15.12 | $15.35 | $13.96 | $14.15 | $14.15 | 8,180,054 |
| 2022-01-25 | $13.70 | $15.48 | $13.70 | $15.05 | $15.05 | 8,945,161 |
| 2022-01-24 | $12.60 | $14.34 | $12.42 | $14.04 | $14.04 | 10,856,196 |
| 2022-01-21 | $13.25 | $13.44 | $12.39 | $12.96 | $12.96 | 8,397,549 |
| 2022-01-20 | $14.05 | $14.63 | $13.34 | $13.43 | $13.43 | 5,840,708 |
| 2022-01-19 | $14.09 | $14.38 | $13.68 | $13.70 | $13.70 | 4,508,724 |
| 2022-01-18 | $15.14 | $15.37 | $13.89 | $14.06 | $14.06 | 6,812,796 |
| 2022-01-14 | $14.92 | $15.60 | $14.63 | $15.46 | $15.46 | 10,247,678 |
| 2022-01-13 | $13.96 | $16.26 | $13.61 | $15.10 | $15.10 | 21,837,032 |
| 2022-01-12 | $13.84 | $13.92 | $13.38 | $13.82 | $13.82 | 6,068,427 |
| 2022-01-11 | $13.02 | $13.36 | $12.51 | $13.12 | $13.12 | 7,562,327 |
| 2022-01-10 | $13.43 | $13.75 | $12.57 | $13.01 | $13.01 | 9,094,549 |
| 2022-01-07 | $14.43 | $15.41 | $13.56 | $13.80 | $13.80 | 10,496,402 |
| 2022-01-06 | $15.44 | $16.38 | $13.67 | $14.43 | $14.43 | 39,233,296 |
| 2022-01-05 | $14.62 | $14.71 | $13.32 | $13.37 | $13.37 | 10,875,593 |
| 2022-01-04 | $15.01 | $15.49 | $14.26 | $14.99 | $14.99 | 7,998,665 |
| 2022-01-03 | $14.55 | $15.85 | $14.55 | $15.16 | $15.16 | 8,181,269 |
| 2021-12-31 | $14.84 | $14.97 | $14.46 | $14.58 | $14.58 | 3,851,769 |
| 2021-12-30 | $14.97 | $15.74 | $14.84 | $14.93 | $14.93 | 5,023,308 |
| 2021-12-29 | $15.00 | $15.31 | $14.66 | $14.92 | $14.92 | 5,296,147 |
| 2021-12-28 | $15.91 | $15.93 | $15.05 | $15.11 | $15.11 | 5,157,058 |
| 2021-12-27 | $16.10 | $16.38 | $15.77 | $16.04 | $16.04 | 2,466,705 |
| 2021-12-23 | $15.77 | $16.06 | $15.19 | $15.98 | $15.98 | 3,350,746 |
| 2021-12-22 | $15.79 | $15.87 | $15.25 | $15.63 | $15.63 | 2,917,650 |
| 2021-12-21 | $15.34 | $16.30 | $15.25 | $15.77 | $15.77 | 5,266,776 |
| 2021-12-20 | $15.61 | $15.61 | $14.68 | $15.12 | $15.12 | 4,687,476 |
| 2021-12-17 | $15.43 | $16.40 | $15.17 | $15.98 | $15.98 | 7,056,244 |
| 2021-12-16 | $16.50 | $16.66 | $15.46 | $15.53 | $15.53 | 3,374,975 |
| 2021-12-15 | $16.19 | $16.46 | $15.66 | $16.30 | $16.30 | 3,962,512 |
| 2021-12-14 | $15.73 | $17.00 | $15.55 | $16.40 | $16.40 | 4,798,644 |
| 2021-12-13 | $17.54 | $18.03 | $16.26 | $16.56 | $16.56 | 4,224,319 |
| 2021-12-10 | $18.77 | $19.58 | $17.41 | $17.71 | $17.71 | 4,622,015 |
| 2021-12-09 | $19.28 | $20.12 | $19.10 | $19.13 | $19.13 | 2,735,610 |
| 2021-12-08 | $19.31 | $19.71 | $19.00 | $19.22 | $19.22 | 2,032,541 |
| 2021-12-07 | $19.00 | $19.48 | $18.68 | $19.14 | $19.14 | 2,710,957 |
| 2021-12-06 | $17.98 | $19.14 | $17.70 | $18.58 | $18.58 | 3,110,439 |
| 2021-12-03 | $18.17 | $18.37 | $17.59 | $17.86 | $17.86 | 2,753,653 |
| 2021-12-02 | $17.18 | $18.43 | $16.90 | $18.15 | $18.15 | 4,335,047 |
| 2021-12-01 | $18.69 | $19.34 | $17.10 | $17.11 | $17.11 | 7,556,300 |
| 2021-11-30 | $20.15 | $20.64 | $18.21 | $18.33 | $18.33 | 6,543,628 |
| 2021-11-29 | $21.10 | $21.21 | $19.92 | $20.19 | $20.19 | 4,676,826 |
| 2021-11-26 | $21.29 | $21.49 | $20.26 | $20.90 | $20.90 | 3,803,759 |
| 2021-11-24 | $21.38 | $22.48 | $21.31 | $22.29 | $22.29 | 3,714,594 |
| 2021-11-23 | $23.55 | $24.74 | $21.53 | $22.27 | $22.27 | 7,681,919 |
| 2021-11-22 | $23.41 | $24.43 | $22.55 | $24.01 | $24.01 | 8,179,062 |
| 2021-11-19 | $22.55 | $24.05 | $22.50 | $23.25 | $23.25 | 6,993,655 |
| 2021-11-18 | $23.50 | $24.07 | $22.59 | $22.90 | $22.90 | 6,310,710 |
| 2021-11-17 | $23.18 | $24.55 | $22.56 | $22.87 | $22.87 | 8,280,500 |
| 2021-11-16 | $21.67 | $22.82 | $21.22 | $22.56 | $22.56 | 6,571,913 |
| 2021-11-15 | $22.58 | $23.07 | $20.91 | $21.58 | $21.58 | 6,249,094 |
| 2021-11-12 | $23.08 | $23.24 | $22.33 | $22.54 | $22.54 | 5,182,137 |
| 2021-11-11 | $21.91 | $23.92 | $21.91 | $23.08 | $23.08 | 9,421,628 |
| 2021-11-10 | $21.31 | $22.78 | $20.88 | $21.79 | $21.79 | 7,422,605 |
| 2021-11-09 | $21.82 | $22.85 | $21.34 | $21.59 | $21.59 | 7,197,401 |
| 2021-11-08 | $21.61 | $22.10 | $20.81 | $21.67 | $21.67 | 12,715,705 |
| 2021-11-05 | $19.98 | $24.05 | $18.68 | $22.57 | $22.57 | 60,922,076 |
| 2021-11-04 | $20.08 | $20.72 | $19.17 | $20.17 | $20.17 | 15,877,015 |
| 2021-11-03 | $25.64 | $25.72 | $19.20 | $19.30 | $19.30 | 104,964,256 |
| 2021-11-02 | $15.57 | $16.81 | $14.80 | $16.75 | $16.75 | 17,519,027 |
| 2021-11-01 | $14.17 | $15.38 | $14.12 | $15.28 | $15.28 | 8,201,238 |
| 2021-10-29 | $14.45 | $14.73 | $13.98 | $14.04 | $14.04 | 5,413,964 |
| 2021-10-28 | $13.85 | $14.41 | $13.55 | $14.39 | $14.39 | 7,038,242 |
| 2021-10-27 | $14.11 | $14.13 | $13.38 | $13.67 | $13.67 | 8,415,359 |
| 2021-10-26 | $14.45 | $14.66 | $14.01 | $14.13 | $14.13 | 4,089,235 |
| 2021-10-25 | $14.24 | $14.80 | $14.04 | $14.46 | $14.46 | 3,390,483 |
| 2021-10-22 | $14.22 | $14.76 | $14.03 | $14.31 | $14.31 | 3,784,084 |
| 2021-10-21 | $14.30 | $14.64 | $14.21 | $14.29 | $14.29 | 2,924,813 |
| 2021-10-20 | $14.50 | $14.85 | $14.26 | $14.28 | $14.28 | 3,427,766 |
| 2021-10-19 | $14.66 | $14.91 | $14.22 | $14.50 | $14.50 | 5,719,059 |
| 2021-10-18 | $14.05 | $15.13 | $13.76 | $14.72 | $14.72 | 9,370,166 |
| 2021-10-15 | $14.59 | $14.70 | $13.93 | $13.99 | $13.99 | 4,817,180 |
| 2021-10-14 | $14.15 | $14.61 | $13.92 | $14.42 | $14.42 | 5,595,924 |
| 2021-10-13 | $14.64 | $14.74 | $14.10 | $14.44 | $14.44 | 4,986,208 |
| 2021-10-12 | $14.65 | $14.77 | $14.34 | $14.45 | $14.45 | 3,422,924 |
| 2021-10-11 | $14.89 | $15.16 | $14.50 | $14.59 | $14.59 | 5,023,649 |
| 2021-10-08 | $15.44 | $15.70 | $14.81 | $14.85 | $14.85 | 5,072,187 |
| 2021-10-07 | $14.63 | $15.54 | $14.52 | $15.50 | $15.50 | 8,534,391 |
| 2021-10-06 | $14.81 | $15.20 | $14.23 | $14.42 | $14.42 | 9,605,166 |
| 2021-10-05 | $15.61 | $15.67 | $14.80 | $15.03 | $15.03 | 12,372,291 |
| 2021-10-04 | $16.25 | $16.80 | $15.62 | $15.70 | $15.70 | 8,890,360 |
| 2021-10-01 | $17.37 | $17.49 | $16.50 | $16.58 | $16.58 | 13,159,360 |
| 2021-09-30 | $16.04 | $18.00 | $15.70 | $17.28 | $17.28 | 52,923,385 |
| 2021-09-29 | $22.98 | $23.48 | $22.14 | $22.20 | $22.20 | 5,132,101 |
| 2021-09-28 | $23.29 | $23.77 | $22.58 | $22.87 | $22.87 | 4,242,936 |
| 2021-09-27 | $22.90 | $24.47 | $22.81 | $23.77 | $23.77 | 4,625,951 |
| 2021-09-24 | $23.17 | $23.36 | $22.33 | $22.95 | $22.95 | 4,306,083 |
| 2021-09-23 | $23.70 | $24.35 | $23.35 | $23.46 | $23.46 | 1,896,317 |
| 2021-09-22 | $23.39 | $24.09 | $23.05 | $23.47 | $23.47 | 1,733,284 |
| 2021-09-21 | $23.61 | $23.77 | $23.04 | $23.12 | $23.12 | 1,815,476 |
| 2021-09-20 | $23.60 | $24.25 | $23.23 | $23.62 | $23.62 | 2,299,167 |
| 2021-09-17 | $23.63 | $24.45 | $23.57 | $24.14 | $24.14 | 4,655,059 |
| 2021-09-16 | $24.00 | $24.47 | $23.40 | $23.46 | $23.46 | 1,987,029 |
| 2021-09-15 | $23.73 | $24.27 | $23.31 | $24.01 | $24.01 | 1,860,336 |
| 2021-09-14 | $24.21 | $24.23 | $23.33 | $23.83 | $23.83 | 2,301,020 |
| 2021-09-13 | $24.45 | $24.64 | $23.88 | $24.21 | $24.21 | 2,454,104 |
| 2021-09-10 | $25.41 | $25.64 | $24.31 | $24.44 | $24.44 | 2,434,392 |
| 2021-09-09 | $24.37 | $25.77 | $24.13 | $25.33 | $25.33 | 3,218,636 |
| 2021-09-08 | $25.19 | $25.30 | $23.72 | $24.27 | $24.27 | 6,506,725 |
| 2021-09-07 | $26.42 | $26.62 | $25.08 | $25.19 | $25.19 | 5,131,543 |
| 2021-09-03 | $27.70 | $27.73 | $26.91 | $27.02 | $27.02 | 1,837,872 |
| 2021-09-02 | $27.25 | $28.16 | $27.16 | $27.70 | $27.70 | 1,152,152 |
| 2021-09-01 | $27.53 | $27.88 | $26.71 | $27.74 | $27.74 | 2,095,565 |
| 2021-08-31 | $28.09 | $28.21 | $27.39 | $27.54 | $27.54 | 2,054,521 |
| 2021-08-30 | $28.41 | $28.95 | $28.10 | $28.44 | $28.44 | 1,382,180 |
| 2021-08-27 | $27.96 | $28.80 | $27.74 | $28.33 | $28.33 | 2,177,584 |
| 2021-08-26 | $29.34 | $30.14 | $27.86 | $28.01 | $28.01 | 3,123,158 |
| 2021-08-25 | $28.77 | $29.23 | $27.87 | $28.75 | $28.75 | 2,663,086 |
| 2021-08-24 | $27.57 | $29.12 | $27.55 | $28.61 | $28.61 | 3,897,427 |
| 2021-08-23 | $26.77 | $27.62 | $26.25 | $27.38 | $27.38 | 2,182,344 |
| 2021-08-20 | $25.86 | $26.80 | $25.78 | $26.58 | $26.58 | 1,786,952 |
| 2021-08-19 | $25.68 | $26.11 | $25.22 | $25.89 | $25.89 | 1,727,723 |
| 2021-08-18 | $26.52 | $26.88 | $25.95 | $26.02 | $26.02 | 1,469,625 |
| 2021-08-17 | $27.05 | $27.27 | $26.12 | $26.54 | $26.54 | 2,236,501 |
| 2021-08-16 | $27.70 | $28.41 | $27.25 | $27.52 | $27.52 | 1,353,687 |
| 2021-08-13 | $28.95 | $29.07 | $27.75 | $27.85 | $27.85 | 1,176,455 |
| 2021-08-12 | $29.55 | $30.12 | $28.56 | $28.98 | $28.98 | 1,392,393 |
| 2021-08-11 | $29.24 | $30.10 | $28.90 | $29.54 | $29.54 | 1,819,685 |
| 2021-08-10 | $28.30 | $29.83 | $28.13 | $29.56 | $29.56 | 2,177,124 |
| 2021-08-09 | $27.12 | $28.50 | $26.88 | $27.99 | $27.99 | 2,800,142 |
| 2021-08-06 | $27.88 | $28.04 | $27.05 | $27.24 | $27.24 | 1,871,728 |
| 2021-08-05 | $27.04 | $27.94 | $27.04 | $27.62 | $27.62 | 1,302,735 |
| 2021-08-04 | $28.74 | $28.74 | $26.59 | $27.13 | $27.13 | 3,598,853 |
| 2021-08-03 | $28.41 | $28.68 | $27.70 | $28.46 | $28.46 | 1,506,989 |
| 2021-08-02 | $28.66 | $29.22 | $28.21 | $28.33 | $28.33 | 1,562,473 |
| 2021-07-30 | $28.65 | $29.35 | $28.18 | $28.54 | $28.54 | 2,004,879 |
| 2021-07-29 | $29.20 | $30.03 | $28.62 | $28.74 | $28.74 | 1,349,991 |
| 2021-07-28 | $29.30 | $29.64 | $28.52 | $29.13 | $29.13 | 1,092,694 |
| 2021-07-27 | $29.63 | $29.83 | $28.44 | $29.08 | $29.08 | 1,993,649 |
| 2021-07-26 | $28.91 | $30.02 | $28.78 | $29.83 | $29.83 | 2,042,728 |
| 2021-07-23 | $29.53 | $29.66 | $28.55 | $28.72 | $28.72 | 1,504,016 |
| 2021-07-22 | $30.25 | $30.35 | $28.96 | $29.41 | $29.41 | 1,508,300 |
| 2021-07-21 | $28.79 | $30.19 | $28.78 | $29.89 | $29.89 | 3,022,456 |
| 2021-07-20 | $28.08 | $29.33 | $27.50 | $29.05 | $29.05 | 5,561,303 |
| 2021-07-19 | $26.27 | $27.62 | $26.16 | $27.14 | $27.14 | 3,280,504 |
| 2021-07-16 | $27.82 | $27.93 | $26.84 | $27.16 | $27.16 | 1,828,261 |
| 2021-07-15 | $27.99 | $28.61 | $26.86 | $27.68 | $27.68 | 2,677,592 |
| 2021-07-14 | $29.12 | $29.92 | $27.83 | $27.89 | $27.89 | 2,904,344 |
| 2021-07-13 | $30.00 | $31.70 | $29.06 | $29.35 | $29.35 | 3,650,362 |
| 2021-07-12 | $29.67 | $30.31 | $28.99 | $30.10 | $30.10 | 2,712,244 |
| 2021-07-09 | $29.05 | $29.95 | $28.97 | $29.60 | $29.60 | 2,526,623 |
| 2021-07-08 | $28.14 | $29.28 | $27.43 | $28.45 | $28.45 | 3,571,439 |
| 2021-07-07 | $29.70 | $30.07 | $28.53 | $28.85 | $28.85 | 3,395,732 |
| 2021-07-06 | $31.27 | $31.32 | $29.70 | $30.28 | $30.28 | 4,208,064 |
| 2021-07-02 | $32.25 | $32.61 | $31.15 | $31.30 | $31.30 | 4,300,556 |
| 2021-07-01 | $34.68 | $35.24 | $32.10 | $32.64 | $32.64 | 12,267,105 |
| 2021-06-30 | $30.82 | $39.30 | $30.60 | $33.29 | $33.29 | 51,455,258 |
| 2021-06-29 | $31.08 | $31.33 | $29.65 | $29.91 | $29.91 | 6,026,671 |
| 2021-06-28 | $30.35 | $31.96 | $29.94 | $30.66 | $30.66 | 6,645,759 |
| 2021-06-25 | $30.25 | $30.56 | $28.92 | $28.93 | $28.93 | 6,747,766 |
| 2021-06-24 | $31.08 | $32.15 | $29.43 | $30.25 | $30.25 | 9,495,531 |
| 2021-06-23 | $28.64 | $29.81 | $28.64 | $29.31 | $29.31 | 3,145,186 |
| 2021-06-22 | $28.00 | $29.11 | $27.66 | $28.66 | $28.66 | 3,739,754 |
| 2021-06-21 | $27.39 | $28.38 | $27.05 | $27.68 | $27.68 | 4,492,070 |
| 2021-06-18 | $28.99 | $29.70 | $27.30 | $27.38 | $27.38 | 8,874,079 |
| 2021-06-17 | $29.05 | $30.18 | $28.98 | $29.35 | $29.35 | 3,494,382 |
| 2021-06-16 | $28.62 | $29.44 | $27.88 | $29.10 | $29.10 | 4,268,109 |
| 2021-06-15 | $30.08 | $30.26 | $28.66 | $29.46 | $29.46 | 4,240,706 |
| 2021-06-14 | $31.95 | $32.19 | $29.85 | $30.16 | $30.16 | 4,496,977 |
| 2021-06-11 | $31.96 | $32.99 | $31.42 | $31.91 | $31.91 | 3,396,528 |
| 2021-06-10 | $34.09 | $35.09 | $30.84 | $31.53 | $31.53 | 6,513,280 |
| 2021-06-09 | $36.04 | $36.50 | $33.25 | $34.29 | $34.29 | 6,918,902 |
| 2021-06-08 | $34.70 | $40.00 | $34.09 | $36.83 | $36.83 | 15,189,109 |
| 2021-06-07 | $31.94 | $35.31 | $31.81 | $33.98 | $33.98 | 12,690,779 |
| 2021-06-04 | $32.35 | $33.00 | $30.46 | $31.71 | $31.71 | 12,079,026 |
| 2021-06-03 | $38.53 | $38.79 | $31.75 | $31.90 | $31.90 | 39,101,679 |
| 2021-06-02 | $27.74 | $44.51 | $27.02 | $44.19 | $44.19 | 108,244,053 |
| 2021-06-01 | $28.95 | $29.24 | $27.23 | $27.26 | $27.26 | 6,645,685 |
| 2021-05-28 | $27.32 | $30.22 | $27.22 | $27.99 | $27.99 | 13,576,598 |
| 2021-05-27 | $26.42 | $28.12 | $25.31 | $27.01 | $27.01 | 9,711,228 |
| 2021-05-26 | $24.18 | $26.97 | $24.11 | $26.50 | $26.50 | 7,847,089 |
| 2021-05-25 | $23.80 | $24.60 | $23.73 | $23.74 | $23.74 | 3,333,512 |
| 2021-05-24 | $24.34 | $24.44 | $23.75 | $23.75 | $23.75 | 1,939,489 |
| 2021-05-21 | $23.76 | $24.56 | $23.75 | $24.15 | $24.15 | 2,722,428 |
| 2021-05-20 | $24.43 | $24.53 | $23.18 | $23.69 | $23.69 | 4,646,381 |
| 2021-05-19 | $24.22 | $24.68 | $23.85 | $24.65 | $24.65 | 2,237,606 |
| 2021-05-18 | $25.54 | $25.68 | $24.66 | $24.84 | $24.84 | 3,874,312 |
| 2021-05-17 | $25.13 | $25.88 | $25.11 | $25.20 | $25.20 | 2,777,331 |
| 2021-05-14 | $23.67 | $25.14 | $23.64 | $25.12 | $25.12 | 3,877,140 |
| 2021-05-13 | $23.55 | $24.28 | $22.85 | $23.32 | $23.32 | 4,135,897 |
| 2021-05-12 | $24.90 | $25.07 | $23.40 | $23.66 | $23.66 | 3,089,003 |
| 2021-05-11 | $24.34 | $25.10 | $23.74 | $25.01 | $25.01 | 3,714,898 |
| 2021-05-10 | $25.26 | $25.99 | $25.14 | $25.16 | $25.16 | 2,482,904 |
| 2021-05-07 | $24.91 | $25.73 | $24.74 | $25.40 | $25.40 | 1,818,569 |
| 2021-05-06 | $24.77 | $25.10 | $24.25 | $24.91 | $24.91 | 4,353,528 |
| 2021-05-05 | $24.90 | $25.33 | $24.11 | $24.39 | $24.39 | 3,460,520 |
| 2021-05-04 | $24.98 | $25.20 | $24.06 | $25.05 | $25.05 | 4,476,609 |
| 2021-05-03 | $25.28 | $25.73 | $25.00 | $25.17 | $25.17 | 3,182,500 |
| 2021-04-30 | $25.91 | $26.03 | $24.98 | $25.32 | $25.32 | 4,043,631 |
| 2021-04-29 | $26.29 | $26.50 | $25.51 | $26.01 | $26.01 | 2,193,019 |
| 2021-04-28 | $26.34 | $26.44 | $25.81 | $26.21 | $26.21 | 1,390,524 |
| 2021-04-27 | $26.07 | $27.24 | $26.01 | $26.40 | $26.40 | 3,163,081 |
| 2021-04-26 | $26.75 | $26.85 | $25.57 | $25.85 | $25.85 | 2,805,777 |
| 2021-04-23 | $26.49 | $26.99 | $26.24 | $26.52 | $26.52 | 2,015,865 |
| 2021-04-22 | $26.76 | $26.90 | $25.94 | $26.42 | $26.42 | 2,320,797 |
| 2021-04-21 | $25.00 | $26.97 | $24.98 | $26.42 | $26.42 | 4,656,338 |
| 2021-04-20 | $25.89 | $26.24 | $24.45 | $25.21 | $25.21 | 6,951,234 |
| 2021-04-19 | $25.40 | $26.37 | $24.95 | $25.09 | $25.09 | 5,029,751 |
| 2021-04-16 | $24.18 | $25.96 | $24.18 | $25.52 | $25.52 | 5,435,611 |
| 2021-04-15 | $24.58 | $24.62 | $23.34 | $24.54 | $24.54 | 6,645,729 |
| 2021-04-14 | $24.07 | $25.89 | $23.68 | $24.52 | $24.52 | 23,381,522 |
| 2021-04-13 | $29.26 | $29.97 | $27.34 | $27.93 | $27.93 | 7,244,709 |
| 2021-04-12 | $30.02 | $30.84 | $29.41 | $29.50 | $29.50 | 3,062,149 |
| 2021-04-09 | $30.00 | $30.48 | $29.39 | $30.03 | $30.03 | 2,786,817 |
| 2021-04-08 | $28.25 | $30.50 | $27.91 | $29.63 | $29.63 | 5,488,081 |
| 2021-04-07 | $28.85 | $29.15 | $27.70 | $28.31 | $28.31 | 2,156,112 |
| 2021-04-06 | $28.24 | $28.99 | $27.84 | $28.54 | $28.54 | 3,400,400 |
| 2021-04-05 | $28.71 | $29.23 | $28.25 | $28.65 | $28.65 | 2,121,213 |
| 2021-04-01 | $29.80 | $29.88 | $28.37 | $28.92 | $28.92 | 2,295,776 |
| 2021-03-31 | $29.56 | $29.73 | $29.06 | $29.15 | $29.15 | 1,953,980 |
| 2021-03-30 | $28.59 | $29.78 | $28.55 | $29.52 | $29.52 | 1,719,792 |
| 2021-03-29 | $29.38 | $30.14 | $28.22 | $28.40 | $28.40 | 2,071,774 |
| 2021-03-26 | $29.38 | $29.87 | $28.32 | $29.26 | $29.26 | 1,688,143 |
| 2021-03-25 | $27.36 | $29.26 | $27.04 | $28.81 | $28.81 | 5,229,802 |
| 2021-03-24 | $29.78 | $30.29 | $27.57 | $27.59 | $27.59 | 3,717,531 |
| 2021-03-23 | $31.34 | $31.90 | $29.75 | $30.02 | $30.02 | 2,841,404 |
| 2021-03-22 | $31.71 | $32.20 | $30.36 | $31.74 | $31.74 | 2,874,417 |
| 2021-03-19 | $30.52 | $32.14 | $30.30 | $31.58 | $31.58 | 5,879,847 |
| 2021-03-18 | $30.97 | $33.33 | $30.40 | $30.59 | $30.59 | 3,173,534 |
| 2021-03-17 | $30.96 | $31.57 | $30.08 | $30.97 | $30.97 | 1,890,920 |
| 2021-03-16 | $32.01 | $32.38 | $30.60 | $31.11 | $31.11 | 3,225,115 |
| 2021-03-15 | $30.20 | $33.07 | $30.20 | $32.60 | $32.60 | 4,587,509 |
| 2021-03-12 | $28.30 | $30.91 | $28.10 | $30.16 | $30.16 | 2,877,621 |
| 2021-03-11 | $28.88 | $29.51 | $28.27 | $28.71 | $28.71 | 2,648,746 |
| 2021-03-10 | $30.06 | $30.60 | $27.82 | $28.21 | $28.21 | 5,372,603 |
| 2021-03-09 | $31.24 | $33.12 | $29.67 | $29.79 | $29.79 | 6,416,879 |
| 2021-03-08 | $28.30 | $31.35 | $27.91 | $30.97 | $30.97 | 5,248,984 |
| 2021-03-05 | $29.46 | $29.46 | $26.54 | $28.09 | $28.09 | 3,689,937 |
| 2021-03-04 | $28.59 | $30.08 | $27.25 | $28.66 | $28.66 | 5,213,237 |
| 2021-03-03 | $28.07 | $31.98 | $27.55 | $29.03 | $29.03 | 9,775,026 |
| 2021-03-02 | $28.08 | $29.30 | $27.67 | $27.73 | $27.73 | 3,159,333 |
| 2021-03-01 | $27.07 | $28.36 | $26.90 | $27.86 | $27.86 | 3,782,288 |
| 2021-02-26 | $26.23 | $27.09 | $25.47 | $26.86 | $26.86 | 3,670,003 |
| 2021-02-25 | $28.54 | $29.39 | $26.26 | $26.29 | $26.29 | 5,916,047 |
| 2021-02-24 | $25.46 | $27.69 | $25.35 | $27.38 | $27.38 | 6,664,109 |
| 2021-02-23 | $25.48 | $26.15 | $24.05 | $25.99 | $25.99 | 4,629,607 |
| 2021-02-22 | $26.43 | $27.02 | $26.08 | $26.27 | $26.27 | 3,853,917 |
| 2021-02-19 | $26.34 | $26.98 | $25.96 | $26.47 | $26.47 | 2,477,381 |
| 2021-02-18 | $26.19 | $26.63 | $25.80 | $26.29 | $26.29 | 2,328,794 |
| 2021-02-17 | $27.76 | $27.76 | $25.73 | $26.38 | $26.38 | 4,024,316 |
| 2021-02-16 | $28.07 | $28.43 | $26.63 | $27.78 | $27.78 | 3,648,724 |
| 2021-02-12 | $27.81 | $28.65 | $27.59 | $28.15 | $28.15 | 3,222,673 |
| 2021-02-11 | $30.60 | $30.95 | $27.30 | $27.59 | $27.59 | 7,814,091 |
| 2021-02-10 | $26.93 | $29.73 | $26.70 | $29.02 | $29.02 | 6,845,147 |
| 2021-02-09 | $25.78 | $27.38 | $25.71 | $27.12 | $27.12 | 4,443,668 |
| 2021-02-08 | $26.62 | $27.37 | $25.90 | $26.27 | $26.27 | 4,192,273 |
| 2021-02-05 | $26.93 | $27.94 | $26.40 | $26.54 | $26.54 | 3,904,739 |
| 2021-02-04 | $28.05 | $28.94 | $25.83 | $27.01 | $27.01 | 7,986,608 |
| 2021-02-03 | $26.26 | $28.09 | $25.52 | $28.02 | $28.02 | 9,764,405 |
| 2021-02-02 | $27.31 | $27.90 | $24.59 | $25.38 | $25.38 | 21,328,978 |
| 2021-02-01 | $34.01 | $34.68 | $29.25 | $30.26 | $30.26 | 13,869,747 |
| 2021-01-29 | $40.66 | $40.90 | $32.25 | $35.33 | $35.33 | 21,720,185 |
| 2021-01-28 | $41.28 | $49.48 | $30.08 | $33.64 | $33.64 | 58,499,893 |
| 2021-01-27 | $42.98 | $53.90 | $41.12 | $52.89 | $52.89 | 90,316,824 |
| 2021-01-26 | $30.19 | $38.30 | $28.78 | $36.87 | $36.87 | 63,986,233 |
| 2021-01-25 | $34.84 | $47.73 | $30.31 | $30.68 | $30.68 | 89,052,992 |
| 2021-01-22 | $26.26 | $31.45 | $26.12 | $30.21 | $30.21 | 38,895,446 |
| 2021-01-21 | $25.16 | $28.60 | $25.10 | $26.87 | $26.87 | 16,657,433 |
| 2021-01-20 | $25.11 | $25.97 | $24.46 | $24.97 | $24.97 | 7,022,703 |
| 2021-01-19 | $26.10 | $26.50 | $24.33 | $25.03 | $25.03 | 9,032,966 |
| 2021-01-15 | $26.89 | $27.29 | $24.88 | $25.60 | $25.60 | 13,654,686 |
| 2021-01-14 | $23.40 | $27.74 | $23.40 | $27.34 | $27.34 | 29,231,347 |
| 2021-01-13 | $21.50 | $24.42 | $21.18 | $23.02 | $23.02 | 19,014,620 |
| 2021-01-12 | $20.55 | $21.63 | $20.20 | $21.53 | $21.53 | 8,695,580 |
| 2021-01-11 | $18.72 | $20.69 | $18.61 | $20.49 | $20.49 | 16,189,796 |
| 2021-01-08 | $19.35 | $19.52 | $18.74 | $18.94 | $18.94 | 11,213,790 |
| 2021-01-07 | $17.94 | $19.58 | $17.75 | $18.73 | $18.73 | 37,425,847 |
| 2021-01-06 | $20.26 | $21.57 | $20.16 | $21.03 | $21.03 | 19,065,669 |
| 2021-01-05 | $18.03 | $19.89 | $17.93 | $19.76 | $19.76 | 13,674,364 |
| 2021-01-04 | $17.97 | $18.59 | $17.70 | $18.03 | $18.03 | 13,984,882 |
| 2020-12-31 | $18.55 | $18.59 | $17.61 | $17.76 | $17.76 | 12,481,807 |
| 2020-12-30 | $18.85 | $19.38 | $18.56 | $18.65 | $18.65 | 5,408,633 |
| 2020-12-29 | $19.03 | $19.20 | $18.21 | $18.83 | $18.83 | 6,383,310 |
| 2020-12-28 | $18.90 | $19.04 | $18.44 | $18.77 | $18.77 | 5,805,128 |
| 2020-12-24 | $18.82 | $18.97 | $18.27 | $18.60 | $18.60 | 2,426,185 |
| 2020-12-23 | $19.04 | $19.38 | $18.74 | $18.88 | $18.88 | 4,782,327 |
| 2020-12-22 | $19.36 | $19.48 | $18.59 | $18.99 | $18.99 | 5,602,882 |
| 2020-12-21 | $18.45 | $19.35 | $18.27 | $19.26 | $19.26 | 7,505,504 |
| 2020-12-18 | $19.74 | $19.92 | $18.65 | $18.72 | $18.72 | 8,441,036 |
| 2020-12-17 | $19.89 | $20.44 | $19.59 | $19.80 | $19.80 | 5,382,203 |
| 2020-12-16 | $19.43 | $19.85 | $18.93 | $19.81 | $19.81 | 6,179,209 |
| 2020-12-15 | $19.36 | $20.11 | $18.92 | $19.53 | $19.53 | 9,012,868 |
| 2020-12-14 | $19.48 | $19.58 | $18.58 | $18.87 | $18.87 | 9,481,808 |
| 2020-12-11 | $19.04 | $19.46 | $18.90 | $19.17 | $19.17 | 6,276,496 |
| 2020-12-10 | $18.25 | $19.03 | $17.96 | $18.96 | $18.96 | 6,943,821 |
| 2020-12-09 | $18.79 | $18.97 | $18.16 | $18.51 | $18.51 | 8,869,512 |
| 2020-12-08 | $19.07 | $19.51 | $18.50 | $18.59 | $18.59 | 9,612,380 |
| 2020-12-07 | $19.79 | $19.81 | $18.97 | $19.17 | $19.17 | 7,226,249 |
| 2020-12-04 | $19.66 | $20.00 | $19.36 | $19.70 | $19.70 | 6,302,705 |
| 2020-12-03 | $20.41 | $20.79 | $19.42 | $19.57 | $19.57 | 7,525,598 |
| 2020-12-02 | $20.20 | $20.55 | $19.87 | $20.32 | $20.32 | 6,050,152 |
| 2020-12-01 | $21.29 | $21.55 | $20.10 | $20.38 | $20.38 | 7,822,927 |
| 2020-11-30 | $21.68 | $21.86 | $20.25 | $20.96 | $20.96 | 7,249,285 |
| 2020-11-27 | $21.92 | $22.11 | $21.55 | $21.80 | $21.80 | 3,812,481 |
| 2020-11-25 | $21.89 | $22.80 | $21.51 | $21.72 | $21.72 | 10,330,355 |
| 2020-11-24 | $21.09 | $22.17 | $21.05 | $21.97 | $21.97 | 9,649,829 |
| 2020-11-23 | $20.37 | $21.35 | $20.32 | $20.79 | $20.79 | 9,505,812 |
| 2020-11-20 | $20.59 | $21.20 | $20.10 | $20.24 | $20.24 | 4,745,193 |
| 2020-11-19 | $19.92 | $20.51 | $19.92 | $20.43 | $20.43 | 4,924,790 |
| 2020-11-18 | $20.12 | $20.29 | $19.69 | $19.87 | $19.87 | 6,957,298 |
| 2020-11-17 | $20.27 | $20.58 | $19.84 | $20.12 | $20.12 | 7,105,176 |
| 2020-11-16 | $20.32 | $20.87 | $19.88 | $20.54 | $20.54 | 8,454,080 |
| 2020-11-13 | $19.85 | $20.60 | $19.65 | $20.23 | $20.23 | 6,330,590 |
| 2020-11-12 | $19.70 | $20.03 | $19.47 | $19.73 | $19.73 | 5,776,199 |
| 2020-11-11 | $19.11 | $20.08 | $18.93 | $19.80 | $19.80 | 9,016,508 |
| 2020-11-10 | $19.03 | $19.59 | $17.99 | $18.95 | $18.95 | 10,321,022 |
| 2020-11-09 | $21.73 | $21.85 | $18.61 | $18.64 | $18.64 | 14,915,333 |
| 2020-11-06 | $21.50 | $22.09 | $21.27 | $21.44 | $21.44 | 4,303,974 |
| 2020-11-05 | $21.37 | $22.22 | $21.31 | $21.50 | $21.50 | 4,478,507 |
| 2020-11-04 | $20.81 | $21.58 | $20.75 | $21.02 | $21.02 | 5,993,332 |
| 2020-11-03 | $20.66 | $20.83 | $20.07 | $20.67 | $20.67 | 6,277,515 |
| 2020-11-02 | $20.00 | $20.83 | $19.58 | $20.20 | $20.20 | 6,060,870 |
| 2020-10-30 | $20.27 | $20.46 | $19.53 | $19.80 | $19.80 | 8,628,394 |
| 2020-10-29 | $22.07 | $22.36 | $20.47 | $20.53 | $20.53 | 9,409,494 |
| 2020-10-28 | $21.00 | $22.18 | $20.52 | $21.10 | $21.10 | 19,826,877 |
| 2020-10-27 | $24.81 | $25.05 | $23.88 | $24.01 | $24.01 | 4,915,107 |
| 2020-10-26 | $24.80 | $25.56 | $24.01 | $24.73 | $24.73 | 4,892,388 |
| 2020-10-23 | $25.23 | $25.37 | $24.09 | $25.36 | $25.36 | 5,457,917 |
| 2020-10-22 | $24.40 | $25.66 | $24.12 | $25.17 | $25.17 | 6,141,118 |
| 2020-10-21 | $25.13 | $25.68 | $24.41 | $24.44 | $24.44 | 4,629,312 |
| 2020-10-20 | $25.09 | $26.16 | $24.85 | $24.99 | $24.99 | 8,688,684 |
| 2020-10-19 | $25.04 | $25.45 | $24.43 | $24.89 | $24.89 | 7,890,828 |
| 2020-10-16 | $25.05 | $25.76 | $24.83 | $24.84 | $24.84 | 11,420,521 |
| 2020-10-15 | $23.34 | $24.99 | $23.29 | $24.96 | $24.96 | 10,428,883 |
| 2020-10-14 | $23.25 | $24.26 | $22.90 | $23.95 | $23.95 | 25,575,766 |
| 2020-10-13 | $21.08 | $22.64 | $21.04 | $22.15 | $22.15 | 9,540,692 |
| 2020-10-12 | $21.46 | $21.92 | $21.40 | $21.55 | $21.55 | 5,892,871 |
| 2020-10-09 | $21.96 | $22.09 | $21.37 | $21.46 | $21.46 | 8,077,753 |
| 2020-10-08 | $21.00 | $21.87 | $20.69 | $21.76 | $21.76 | 7,960,566 |
| 2020-10-07 | $20.37 | $21.45 | $20.34 | $20.85 | $20.85 | 12,434,884 |
| 2020-10-06 | $20.55 | $21.28 | $19.70 | $19.97 | $19.97 | 16,863,053 |
| 2020-10-05 | $21.21 | $22.12 | $20.38 | $20.49 | $20.49 | 20,734,517 |
| 2020-10-02 | $18.22 | $20.90 | $18.21 | $20.60 | $20.60 | 33,588,765 |
| 2020-10-01 | $18.30 | $20.37 | $17.95 | $18.75 | $18.75 | 83,797,469 |
| 2020-09-30 | $14.36 | $15.38 | $14.31 | $14.98 | $14.98 | 11,833,328 |
| 2020-09-29 | $14.84 | $14.90 | $14.25 | $14.51 | $14.51 | 6,956,667 |
| 2020-09-28 | $14.76 | $15.33 | $14.17 | $14.88 | $14.88 | 9,338,913 |
| 2020-09-25 | $14.25 | $14.74 | $13.97 | $14.53 | $14.53 | 9,370,105 |
| 2020-09-24 | $13.93 | $14.46 | $13.65 | $13.93 | $13.93 | 13,581,638 |
| 2020-09-23 | $14.04 | $14.18 | $13.29 | $13.36 | $13.36 | 6,755,076 |
| 2020-09-22 | $12.45 | $14.16 | $12.44 | $13.91 | $13.91 | 20,142,528 |
| 2020-09-21 | $12.25 | $12.43 | $12.07 | $12.38 | $12.38 | 6,305,829 |
| 2020-09-18 | $12.85 | $12.98 | $12.40 | $12.56 | $12.56 | 6,358,893 |
| 2020-09-17 | $12.65 | $12.94 | $12.52 | $12.73 | $12.73 | 4,488,278 |
| 2020-09-16 | $12.65 | $13.13 | $12.54 | $12.83 | $12.83 | 6,634,600 |
| 2020-09-15 | $12.80 | $13.04 | $12.37 | $12.55 | $12.55 | 8,022,181 |
| 2020-09-14 | $12.12 | $12.80 | $12.12 | $12.69 | $12.69 | 6,168,663 |
| 2020-09-11 | $12.05 | $12.15 | $11.64 | $12.04 | $12.04 | 4,889,816 |
| 2020-09-10 | $12.03 | $12.65 | $11.76 | $11.98 | $11.98 | 15,614,357 |
| 2020-09-09 | $11.53 | $11.53 | $11.05 | $11.42 | $11.42 | 4,771,518 |
| 2020-09-08 | $11.52 | $11.66 | $11.21 | $11.32 | $11.32 | 5,978,466 |
| 2020-09-04 | $12.04 | $12.08 | $11.30 | $11.75 | $11.75 | 6,091,959 |
| 2020-09-03 | $12.39 | $12.61 | $11.72 | $11.83 | $11.83 | 5,382,243 |
| 2020-09-02 | $13.13 | $13.13 | $12.18 | $12.44 | $12.44 | 7,048,232 |
| 2020-09-01 | $12.08 | $13.26 | $12.01 | $13.04 | $13.04 | 9,212,252 |
| 2020-08-31 | $12.14 | $12.25 | $11.54 | $12.18 | $12.18 | 6,696,914 |
| 2020-08-28 | $12.06 | $12.46 | $11.93 | $12.09 | $12.09 | 5,894,117 |
| 2020-08-27 | $12.16 | $12.25 | $11.61 | $11.91 | $11.91 | 5,959,322 |
| 2020-08-26 | $12.23 | $12.61 | $12.14 | $12.18 | $12.18 | 5,023,519 |
| 2020-08-25 | $12.34 | $12.47 | $12.05 | $12.32 | $12.32 | 5,193,501 |
| 2020-08-24 | $11.86 | $12.37 | $11.57 | $12.27 | $12.27 | 8,143,949 |
| 2020-08-21 | $11.47 | $11.75 | $11.34 | $11.67 | $11.67 | 5,713,751 |
| 2020-08-20 | $12.10 | $12.10 | $11.46 | $11.47 | $11.47 | 7,521,287 |
| 2020-08-19 | $12.26 | $12.66 | $12.12 | $12.20 | $12.20 | 5,460,329 |
| 2020-08-18 | $12.71 | $12.80 | $12.06 | $12.20 | $12.20 | 6,857,614 |
| 2020-08-17 | $12.45 | $12.95 | $12.15 | $12.87 | $12.87 | 6,437,298 |
| 2020-08-14 | $12.26 | $12.49 | $12.04 | $12.35 | $12.35 | 3,630,807 |
| 2020-08-13 | $12.15 | $12.47 | $12.00 | $12.34 | $12.34 | 4,613,992 |
| 2020-08-12 | $12.22 | $12.29 | $11.69 | $12.12 | $12.12 | 6,002,760 |
| 2020-08-11 | $12.11 | $12.82 | $11.88 | $11.93 | $11.93 | 11,863,281 |
| 2020-08-10 | $12.24 | $12.89 | $12.22 | $12.66 | $12.66 | 8,945,727 |
| 2020-08-07 | $11.96 | $12.21 | $11.69 | $12.11 | $12.11 | 9,579,424 |
| 2020-08-06 | $11.77 | $12.12 | $11.62 | $12.00 | $12.00 | 5,585,969 |
| 2020-08-05 | $11.62 | $11.81 | $11.37 | $11.77 | $11.77 | 5,154,615 |
| 2020-08-04 | $11.00 | $11.44 | $10.99 | $11.43 | $11.43 | 4,722,769 |
| 2020-08-03 | $10.85 | $11.20 | $10.70 | $11.05 | $11.05 | 6,116,385 |
| 2020-07-31 | $11.07 | $11.14 | $10.50 | $10.82 | $10.82 | 8,843,685 |
| 2020-07-30 | $10.84 | $11.54 | $10.69 | $10.96 | $10.96 | 14,331,022 |
| 2020-07-29 | $10.37 | $10.85 | $10.37 | $10.85 | $10.85 | 5,727,984 |
| 2020-07-28 | $10.45 | $10.81 | $10.33 | $10.35 | $10.35 | 7,753,752 |
| 2020-07-27 | $10.14 | $10.61 | $10.09 | $10.53 | $10.53 | 8,995,969 |
| 2020-07-24 | $10.00 | $10.31 | $9.89 | $10.14 | $10.14 | 5,978,240 |
| 2020-07-23 | $10.09 | $10.54 | $9.93 | $10.17 | $10.17 | 11,757,846 |
| 2020-07-22 | $9.63 | $10.04 | $9.44 | $10.00 | $10.00 | 12,162,642 |
| 2020-07-21 | $8.97 | $9.53 | $8.93 | $9.43 | $9.43 | 9,226,272 |
| 2020-07-20 | $9.20 | $9.20 | $8.59 | $8.89 | $8.89 | 8,234,893 |
| 2020-07-17 | $9.53 | $9.55 | $9.12 | $9.22 | $9.22 | 7,104,188 |
| 2020-07-16 | $8.75 | $9.69 | $8.66 | $9.47 | $9.47 | 13,872,528 |
| 2020-07-15 | $8.76 | $9.04 | $8.68 | $8.88 | $8.88 | 16,161,096 |
| 2020-07-14 | $7.62 | $8.59 | $7.57 | $8.39 | $8.39 | 17,852,698 |
| 2020-07-13 | $8.17 | $8.36 | $7.39 | $7.73 | $7.73 | 23,009,217 |
| 2020-07-10 | $8.03 | $8.45 | $7.90 | $8.20 | $8.20 | 22,363,128 |
| 2020-07-09 | $9.30 | $9.31 | $7.70 | $7.86 | $7.86 | 66,778,168 |
| 2020-07-08 | $10.24 | $10.67 | $9.96 | $10.41 | $10.41 | 20,096,338 |
| 2020-07-07 | $10.54 | $10.77 | $10.13 | $10.24 | $10.24 | 12,624,152 |
| 2020-07-06 | $11.20 | $11.33 | $10.71 | $10.76 | $10.76 | 9,262,199 |
| 2020-07-02 | $10.86 | $11.45 | $10.68 | $10.81 | $10.81 | 8,661,131 |
| 2020-07-01 | $10.63 | $10.91 | $10.42 | $10.64 | $10.64 | 7,783,483 |
| 2020-06-30 | $10.70 | $11.35 | $10.35 | $10.60 | $10.60 | 8,988,297 |
| 2020-06-29 | $10.11 | $11.10 | $9.79 | $10.82 | $10.82 | 13,012,408 |
| 2020-06-26 | $10.07 | $10.56 | $9.70 | $10.05 | $10.05 | 16,589,706 |
| 2020-06-25 | $9.23 | $9.66 | $9.10 | $9.48 | $9.48 | 7,319,779 |
| 2020-06-24 | $9.99 | $10.04 | $9.01 | $9.35 | $9.35 | 12,167,926 |
| 2020-06-23 | $10.19 | $10.43 | $10.07 | $10.24 | $10.24 | 10,460,129 |
| 2020-06-22 | $10.01 | $10.33 | $9.78 | $9.97 | $9.97 | 10,353,331 |
| 2020-06-19 | $10.14 | $10.65 | $9.53 | $9.84 | $9.84 | 40,762,470 |
| 2020-06-18 | $9.52 | $10.14 | $9.41 | $10.10 | $10.10 | 12,064,441 |
| 2020-06-17 | $9.57 | $9.93 | $9.34 | $9.72 | $9.72 | 13,036,510 |
| 2020-06-16 | $9.27 | $9.78 | $9.06 | $9.64 | $9.64 | 17,838,428 |
| 2020-06-15 | $7.74 | $8.39 | $7.64 | $8.37 | $8.37 | 14,710,387 |
| 2020-06-12 | $8.05 | $8.31 | $7.73 | $8.10 | $8.10 | 7,478,241 |
| 2020-06-11 | $7.73 | $7.93 | $7.30 | $7.46 | $7.46 | 11,993,102 |
| 2020-06-10 | $9.08 | $9.08 | $8.00 | $8.26 | $8.26 | 13,765,326 |
| 2020-06-09 | $9.45 | $9.63 | $9.05 | $9.09 | $9.09 | 7,954,968 |
| 2020-06-08 | $9.74 | $10.18 | $9.63 | $9.86 | $9.86 | 15,048,934 |
| 2020-06-05 | $9.69 | $10.18 | $8.74 | $9.32 | $9.32 | 26,006,705 |
| 2020-06-04 | $8.13 | $8.80 | $7.93 | $8.73 | $8.73 | 16,573,211 |
| 2020-06-03 | $7.69 | $8.23 | $7.61 | $8.08 | $8.08 | 11,644,411 |
| 2020-06-02 | $7.64 | $7.83 | $7.27 | $7.55 | $7.55 | 6,986,117 |
| 2020-06-01 | $7.25 | $7.66 | $7.19 | $7.50 | $7.50 | 6,322,337 |
| 2020-05-29 | $7.43 | $7.46 | $7.08 | $7.27 | $7.27 | 7,576,163 |
| 2020-05-28 | $7.71 | $7.88 | $7.37 | $7.47 | $7.47 | 7,975,101 |
| 2020-05-27 | $7.70 | $7.81 | $7.18 | $7.69 | $7.69 | 12,393,719 |
| 2020-05-26 | $7.08 | $7.68 | $6.94 | $7.49 | $7.49 | 16,082,048 |
| 2020-05-22 | $6.82 | $7.13 | $6.58 | $6.70 | $6.70 | 12,453,196 |
| 2020-05-21 | $5.95 | $6.95 | $5.95 | $6.80 | $6.80 | 20,497,007 |
| 2020-05-20 | $6.09 | $6.19 | $5.78 | $5.95 | $5.95 | 8,732,121 |
| 2020-05-19 | $6.22 | $6.30 | $5.86 | $5.95 | $5.95 | 8,115,459 |
| 2020-05-18 | $6.21 | $6.44 | $5.94 | $6.28 | $6.28 | 11,673,012 |
| 2020-05-15 | $5.25 | $5.82 | $5.20 | $5.79 | $5.79 | 10,143,845 |
| 2020-05-14 | $5.35 | $5.65 | $5.10 | $5.35 | $5.35 | 9,409,372 |
| 2020-05-13 | $5.85 | $5.86 | $5.36 | $5.45 | $5.45 | 8,554,399 |
| 2020-05-12 | $6.26 | $6.28 | $5.86 | $5.86 | $5.86 | 6,253,811 |
| 2020-05-11 | $6.31 | $6.39 | $6.04 | $6.20 | $6.20 | 8,459,616 |
| 2020-05-08 | $5.87 | $6.48 | $5.79 | $6.46 | $6.46 | 9,918,435 |
| 2020-05-07 | $5.71 | $5.91 | $5.66 | $5.78 | $5.78 | 5,446,038 |
| 2020-05-06 | $5.66 | $5.75 | $5.54 | $5.64 | $5.64 | 5,143,715 |
| 2020-05-05 | $6.15 | $6.25 | $5.53 | $5.58 | $5.58 | 8,454,733 |
| 2020-05-04 | $5.47 | $6.06 | $5.36 | $5.91 | $5.91 | 8,288,443 |
| 2020-05-01 | $5.95 | $6.19 | $5.57 | $5.64 | $5.64 | 11,280,626 |
| 2020-04-30 | $6.39 | $6.45 | $6.04 | $6.19 | $6.19 | 11,052,332 |
| 2020-04-29 | $6.82 | $6.98 | $6.47 | $6.59 | $6.59 | 13,953,472 |
| 2020-04-28 | $7.01 | $7.69 | $6.57 | $6.65 | $6.65 | 43,899,900 |
| 2020-04-27 | $5.46 | $6.89 | $5.44 | $6.41 | $6.41 | 34,331,379 |
| 2020-04-24 | $4.96 | $5.27 | $4.90 | $5.23 | $5.23 | 11,384,571 |
| 2020-04-23 | $4.59 | $5.06 | $4.59 | $4.91 | $4.91 | 12,392,150 |
| 2020-04-22 | $4.72 | $4.79 | $4.43 | $4.60 | $4.60 | 10,577,696 |
| 2020-04-21 | $4.43 | $4.59 | $4.32 | $4.53 | $4.53 | 9,281,873 |
| 2020-04-20 | $4.61 | $4.84 | $4.37 | $4.55 | $4.55 | 12,719,205 |
| 2020-04-17 | $5.52 | $5.72 | $4.75 | $4.79 | $4.79 | 26,816,987 |
| 2020-04-16 | $5.26 | $5.44 | $4.99 | $5.24 | $5.24 | 34,152,684 |
| 2020-04-15 | $5.08 | $5.08 | $4.35 | $4.44 | $4.44 | 25,523,154 |
| 2020-04-14 | $5.52 | $5.63 | $5.16 | $5.37 | $5.37 | 6,585,037 |
| 2020-04-13 | $5.70 | $5.75 | $5.03 | $5.27 | $5.27 | 10,357,580 |
| 2020-04-09 | $6.07 | $6.45 | $5.55 | $5.58 | $5.58 | 17,387,797 |
| 2020-04-08 | $4.96 | $5.84 | $4.88 | $5.70 | $5.70 | 23,212,576 |
| 2020-04-07 | $4.89 | $5.23 | $4.62 | $4.71 | $4.71 | 19,743,782 |
| 2020-04-06 | $4.15 | $4.65 | $4.10 | $4.41 | $4.41 | 13,317,481 |
| 2020-04-03 | $3.55 | $4.09 | $3.43 | $3.94 | $3.94 | 15,726,705 |
| 2020-04-02 | $3.72 | $4.05 | $3.52 | $3.56 | $3.56 | 13,232,235 |
| 2020-04-01 | $4.09 | $4.14 | $3.68 | $3.79 | $3.79 | 10,641,020 |
| 2020-03-31 | $4.25 | $4.46 | $4.13 | $4.21 | $4.21 | 7,999,034 |
| 2020-03-30 | $4.54 | $4.60 | $4.12 | $4.20 | $4.20 | 8,713,740 |
| 2020-03-27 | $4.72 | $4.76 | $4.35 | $4.65 | $4.65 | 10,223,079 |
| 2020-03-26 | $5.53 | $5.53 | $4.72 | $4.89 | $4.89 | 12,103,464 |
| 2020-03-25 | $5.81 | $6.05 | $5.14 | $5.39 | $5.39 | 7,162,475 |
| 2020-03-24 | $4.86 | $5.79 | $4.74 | $5.72 | $5.72 | 10,220,961 |
| 2020-03-23 | $4.95 | $5.65 | $4.22 | $4.46 | $4.46 | 11,988,667 |
| 2020-03-20 | $5.50 | $5.67 | $4.70 | $5.00 | $5.00 | 10,849,081 |
| 2020-03-19 | $4.54 | $5.71 | $4.10 | $5.42 | $5.42 | 12,373,573 |
| 2020-03-18 | $5.08 | $5.71 | $4.27 | $4.62 | $4.62 | 11,692,125 |
| 2020-03-17 | $6.12 | $6.24 | $5.12 | $5.44 | $5.44 | 12,699,277 |
| 2020-03-16 | $6.19 | $6.61 | $5.68 | $6.09 | $6.09 | 15,573,436 |
| 2020-03-13 | $6.81 | $7.36 | $5.86 | $7.29 | $7.29 | 16,613,705 |
| 2020-03-12 | $6.65 | $7.02 | $6.20 | $6.29 | $6.29 | 12,326,078 |
| 2020-03-11 | $8.55 | $8.60 | $7.15 | $7.65 | $7.45 | 12,240,282 |
| 2020-03-10 | $9.30 | $9.41 | $8.18 | $8.74 | $8.51 | 12,313,949 |
| 2020-03-09 | $9.10 | $9.56 | $8.88 | $9.01 | $8.77 | 8,357,811 |
| 2020-03-06 | $9.18 | $9.81 | $9.08 | $9.79 | $9.53 | 8,973,884 |
| 2020-03-05 | $9.62 | $9.84 | $9.21 | $9.49 | $9.24 | 9,365,150 |
| 2020-03-04 | $10.07 | $10.18 | $9.55 | $9.97 | $9.71 | 8,104,746 |
| 2020-03-03 | $10.28 | $10.50 | $9.63 | $9.91 | $9.65 | 10,633,776 |
| 2020-03-02 | $10.79 | $10.86 | $10.00 | $10.33 | $10.06 | 9,503,883 |
| 2020-02-28 | $9.95 | $10.87 | $9.90 | $10.81 | $10.53 | 12,484,516 |
| 2020-02-27 | $10.17 | $10.92 | $9.69 | $10.28 | $10.01 | 10,009,181 |
| 2020-02-26 | $11.24 | $11.41 | $10.56 | $10.60 | $10.32 | 8,894,409 |
| 2020-02-25 | $11.74 | $11.83 | $10.69 | $10.99 | $10.70 | 12,193,162 |
| 2020-02-24 | $12.00 | $12.31 | $11.51 | $11.62 | $11.31 | 11,436,894 |
| 2020-02-21 | $12.61 | $12.75 | $12.13 | $12.45 | $12.12 | 8,818,631 |
| 2020-02-20 | $12.63 | $12.97 | $12.44 | $12.67 | $12.34 | 10,615,020 |
| 2020-02-19 | $12.50 | $12.78 | $11.92 | $12.61 | $12.28 | 19,122,502 |
| 2020-02-18 | $11.38 | $12.05 | $11.31 | $11.78 | $11.47 | 15,804,093 |
| 2020-02-14 | $11.83 | $11.84 | $11.08 | $11.18 | $10.89 | 13,745,184 |
| 2020-02-13 | $11.69 | $11.99 | $11.46 | $11.81 | $11.50 | 12,649,046 |
| 2020-02-12 | $11.00 | $12.18 | $10.83 | $11.79 | $11.48 | 78,011,558 |
| 2020-02-11 | $14.40 | $14.99 | $14.20 | $14.85 | $14.46 | 12,378,610 |
| 2020-02-10 | $15.31 | $15.46 | $14.17 | $14.29 | $13.91 | 10,670,175 |
| 2020-02-07 | $15.55 | $15.60 | $15.13 | $15.31 | $14.91 | 2,855,838 |
| 2020-02-06 | $15.97 | $16.01 | $15.51 | $15.62 | $15.21 | 3,372,159 |
| 2020-02-05 | $15.49 | $15.83 | $15.44 | $15.75 | $15.34 | 3,167,810 |
| 2020-02-04 | $15.09 | $15.54 | $15.05 | $15.34 | $14.94 | 3,611,291 |
| 2020-02-03 | $14.24 | $14.96 | $14.16 | $14.89 | $14.49 | 4,789,402 |
| 2020-01-31 | $15.00 | $15.02 | $14.10 | $14.25 | $13.88 | 8,898,151 |
| 2020-01-30 | $16.04 | $16.20 | $14.79 | $14.95 | $14.56 | 7,832,532 |
| 2020-01-29 | $16.18 | $16.38 | $16.07 | $16.21 | $15.78 | 2,459,758 |
| 2020-01-28 | $16.08 | $16.22 | $15.79 | $16.12 | $15.70 | 3,301,422 |
| 2020-01-27 | $15.88 | $16.37 | $15.83 | $15.92 | $15.50 | 5,301,516 |
| 2020-01-24 | $16.31 | $16.42 | $15.90 | $16.35 | $15.92 | 6,599,547 |
| 2020-01-23 | $15.77 | $16.12 | $15.42 | $16.07 | $15.64 | 3,616,622 |
| 2020-01-22 | $16.10 | $16.10 | $15.67 | $15.88 | $15.46 | 4,254,788 |
| 2020-01-21 | $15.59 | $16.15 | $15.51 | $15.98 | $15.56 | 7,930,301 |
| 2020-01-17 | $15.38 | $15.50 | $15.20 | $15.39 | $14.99 | 4,152,150 |
| 2020-01-16 | $15.60 | $15.77 | $15.16 | $15.36 | $14.96 | 6,302,210 |
| 2020-01-15 | $15.25 | $15.57 | $15.02 | $15.57 | $15.16 | 7,048,882 |
| 2020-01-14 | $14.90 | $15.39 | $14.72 | $15.39 | $14.98 | 7,603,939 |
| 2020-01-13 | $14.57 | $15.03 | $14.31 | $15.00 | $14.61 | 9,824,008 |
| 2020-01-10 | $14.00 | $14.56 | $13.80 | $14.56 | $14.17 | 19,806,176 |
| 2020-01-09 | $14.49 | $14.90 | $13.31 | $13.45 | $13.10 | 40,960,226 |
| 2020-01-08 | $16.74 | $17.11 | $16.54 | $16.65 | $16.21 | 14,376,130 |
| 2020-01-07 | $16.60 | $16.93 | $16.11 | $16.84 | $16.40 | 8,007,187 |
| 2020-01-06 | $16.48 | $16.93 | $16.20 | $16.56 | $16.12 | 8,132,373 |
| 2020-01-03 | $16.08 | $16.37 | $15.86 | $16.08 | $15.66 | 4,118,586 |
| 2020-01-02 | $17.43 | $17.44 | $16.16 | $16.33 | $15.90 | 6,689,390 |
| 2019-12-31 | $17.31 | $17.49 | $17.21 | $17.30 | $16.84 | 3,216,035 |
| 2019-12-30 | $17.05 | $17.67 | $17.02 | $17.32 | $16.86 | 3,839,369 |
| 2019-12-27 | $17.36 | $17.47 | $17.03 | $17.08 | $16.63 | 3,676,211 |
| 2019-12-26 | $17.28 | $17.43 | $16.98 | $17.25 | $16.80 | 3,989,860 |
| 2019-12-24 | $17.25 | $17.68 | $16.75 | $17.28 | $16.83 | 5,696,264 |
| 2019-12-23 | $16.69 | $16.82 | $16.35 | $16.70 | $16.26 | 4,327,899 |
| 2019-12-20 | $17.19 | $17.38 | $16.68 | $16.70 | $16.26 | 7,594,248 |
| 2019-12-19 | $17.66 | $17.77 | $17.14 | $17.21 | $16.75 | 5,161,483 |
| 2019-12-18 | $17.15 | $17.79 | $16.93 | $17.72 | $17.25 | 10,563,490 |
| 2019-12-17 | $15.26 | $17.15 | $15.17 | $16.88 | $16.44 | 14,434,795 |
| 2019-12-16 | $15.47 | $15.66 | $15.11 | $15.18 | $14.78 | 5,452,500 |
| 2019-12-13 | $15.74 | $15.83 | $15.07 | $15.33 | $14.93 | 6,418,798 |
| 2019-12-12 | $15.39 | $15.92 | $15.26 | $15.83 | $15.41 | 4,789,137 |
| 2019-12-11 | $15.48 | $15.59 | $15.17 | $15.55 | $14.98 | 9,196,818 |
| 2019-12-10 | $15.49 | $15.62 | $15.13 | $15.52 | $14.95 | 5,566,822 |
| 2019-12-09 | $14.77 | $15.71 | $14.70 | $15.41 | $14.85 | 8,158,292 |
| 2019-12-06 | $14.75 | $15.13 | $14.68 | $14.77 | $14.23 | 4,794,961 |
| 2019-12-05 | $14.88 | $15.22 | $14.41 | $14.44 | $13.91 | 4,026,228 |
| 2019-12-04 | $14.14 | $14.88 | $14.10 | $14.81 | $14.27 | 4,108,332 |
| 2019-12-03 | $14.14 | $14.28 | $13.86 | $14.00 | $13.49 | 4,183,275 |
| 2019-12-02 | $14.66 | $14.95 | $14.45 | $14.53 | $14.00 | 5,694,015 |
| 2019-11-29 | $14.56 | $14.87 | $14.43 | $14.58 | $14.05 | 2,552,593 |
| 2019-11-27 | $14.55 | $14.69 | $14.34 | $14.66 | $14.12 | 5,021,965 |
| 2019-11-26 | $13.66 | $14.52 | $13.66 | $14.48 | $13.95 | 9,079,137 |
| 2019-11-25 | $12.62 | $13.61 | $12.60 | $13.57 | $13.07 | 7,506,239 |
| 2019-11-22 | $12.63 | $12.65 | $12.36 | $12.53 | $12.07 | 4,241,129 |
| 2019-11-21 | $12.86 | $12.90 | $12.46 | $12.50 | $12.04 | 4,304,390 |
| 2019-11-20 | $12.90 | $13.05 | $12.56 | $12.80 | $12.33 | 4,333,882 |
| 2019-11-19 | $13.83 | $13.84 | $12.88 | $12.99 | $12.51 | 6,541,223 |
| 2019-11-18 | $14.12 | $14.23 | $13.86 | $13.96 | $13.45 | 4,902,184 |
| 2019-11-15 | $13.94 | $14.25 | $13.69 | $14.20 | $13.68 | 5,375,841 |
| 2019-11-14 | $13.44 | $14.03 | $13.32 | $13.81 | $13.30 | 7,723,609 |
| 2019-11-13 | $13.30 | $13.66 | $13.16 | $13.46 | $12.97 | 4,229,366 |
| 2019-11-12 | $13.76 | $13.82 | $13.44 | $13.50 | $13.01 | 4,496,446 |
| 2019-11-11 | $13.73 | $13.80 | $13.41 | $13.75 | $13.25 | 4,082,856 |
| 2019-11-08 | $13.94 | $14.03 | $13.68 | $13.85 | $13.34 | 3,340,036 |
| 2019-11-07 | $14.55 | $14.63 | $13.81 | $14.00 | $13.49 | 4,662,299 |
| 2019-11-06 | $14.40 | $14.41 | $14.10 | $14.38 | $13.85 | 4,468,405 |
| 2019-11-05 | $14.03 | $14.64 | $14.00 | $14.46 | $13.93 | 7,200,886 |
| 2019-11-04 | $13.66 | $13.97 | $13.32 | $13.93 | $13.42 | 5,385,474 |
| 2019-11-01 | $13.86 | $14.16 | $13.37 | $13.38 | $12.89 | 7,402,703 |
| 2019-10-31 | $14.11 | $14.19 | $13.41 | $13.70 | $13.20 | 11,500,949 |
| 2019-10-30 | $14.72 | $14.85 | $14.13 | $14.20 | $13.68 | 5,854,039 |
| 2019-10-29 | $14.72 | $14.94 | $14.45 | $14.80 | $14.26 | 6,101,787 |
| 2019-10-28 | $14.46 | $14.99 | $14.45 | $14.78 | $14.24 | 8,560,796 |
| 2019-10-25 | $14.19 | $14.64 | $14.11 | $14.27 | $13.75 | 9,564,043 |
| 2019-10-24 | $14.08 | $14.34 | $13.72 | $14.32 | $13.79 | 8,552,417 |
| 2019-10-23 | $13.70 | $14.15 | $13.44 | $14.07 | $13.55 | 8,253,804 |
| 2019-10-22 | $13.06 | $13.78 | $12.81 | $13.76 | $13.26 | 7,950,604 |
| 2019-10-21 | $12.56 | $13.11 | $12.56 | $13.06 | $12.58 | 6,555,380 |
| 2019-10-18 | $12.50 | $12.65 | $12.27 | $12.53 | $12.07 | 4,346,858 |
| 2019-10-17 | $12.26 | $12.61 | $12.18 | $12.58 | $12.12 | 5,722,772 |
| 2019-10-16 | $11.89 | $12.53 | $11.75 | $12.37 | $11.91 | 7,856,163 |
| 2019-10-15 | $12.73 | $12.73 | $11.94 | $11.99 | $11.55 | 12,139,359 |
| 2019-10-14 | $12.83 | $12.83 | $12.17 | $12.30 | $11.84 | 12,966,618 |
| 2019-10-11 | $12.62 | $13.15 | $12.28 | $12.98 | $12.50 | 24,025,943 |
| 2019-10-10 | $11.98 | $12.74 | $11.71 | $12.09 | $11.64 | 52,525,524 |
| 2019-10-09 | $10.01 | $10.05 | $9.84 | $9.94 | $9.58 | 6,795,716 |
| 2019-10-08 | $10.02 | $10.10 | $9.74 | $9.95 | $9.58 | 4,910,802 |
| 2019-10-07 | $10.00 | $10.31 | $9.86 | $10.22 | $9.85 | 4,985,182 |
| 2019-10-04 | $10.29 | $10.29 | $9.93 | $10.09 | $9.72 | 6,239,587 |
| 2019-10-03 | $9.73 | $10.67 | $9.62 | $10.29 | $9.91 | 22,529,657 |
| 2019-10-02 | $10.28 | $10.32 | $9.85 | $10.02 | $9.65 | 14,338,902 |
| 2019-10-01 | $10.76 | $10.98 | $10.24 | $10.32 | $9.94 | 7,720,367 |
| 2019-09-30 | $10.60 | $10.78 | $10.25 | $10.64 | $10.25 | 12,727,558 |
| 2019-09-27 | $9.83 | $9.98 | $9.72 | $9.89 | $9.53 | 2,629,356 |
| 2019-09-26 | $9.69 | $9.83 | $9.52 | $9.80 | $9.44 | 2,645,168 |
| 2019-09-25 | $9.62 | $9.89 | $9.56 | $9.66 | $9.31 | 3,516,935 |
| 2019-09-24 | $9.91 | $9.91 | $9.51 | $9.65 | $9.30 | 3,363,768 |
| 2019-09-23 | $9.76 | $9.99 | $9.61 | $9.87 | $9.51 | 4,217,191 |
| 2019-09-20 | $10.06 | $10.23 | $9.66 | $9.82 | $9.46 | 8,187,949 |
| 2019-09-19 | $9.67 | $10.08 | $9.61 | $9.99 | $9.62 | 5,229,125 |
| 2019-09-18 | $10.18 | $10.26 | $9.50 | $9.70 | $9.34 | 7,795,957 |
| 2019-09-17 | $10.19 | $10.23 | $9.91 | $10.18 | $9.81 | 6,667,629 |
| 2019-09-16 | $10.48 | $10.63 | $10.26 | $10.29 | $9.91 | 5,185,566 |
| 2019-09-13 | $10.71 | $10.98 | $10.48 | $10.52 | $10.13 | 4,767,343 |
| 2019-09-12 | $10.67 | $10.89 | $10.42 | $10.64 | $10.25 | 5,331,457 |
| 2019-09-11 | $10.81 | $11.04 | $10.29 | $10.92 | $10.35 | 7,774,097 |
| 2019-09-10 | $10.43 | $10.80 | $10.22 | $10.71 | $10.16 | 7,402,298 |
| 2019-09-09 | $10.43 | $10.59 | $10.29 | $10.48 | $9.94 | 4,335,911 |
| 2019-09-06 | $10.15 | $10.44 | $10.09 | $10.35 | $9.81 | 6,275,032 |
| 2019-09-05 | $9.65 | $10.36 | $9.63 | $10.13 | $9.61 | 9,476,153 |
| 2019-09-04 | $9.42 | $9.50 | $9.14 | $9.46 | $8.97 | 5,816,233 |
| 2019-09-03 | $9.60 | $9.67 | $8.70 | $9.33 | $8.85 | 10,806,392 |
| 2019-08-30 | $9.64 | $9.73 | $9.35 | $9.67 | $9.17 | 7,765,169 |
| 2019-08-29 | $8.63 | $9.74 | $8.63 | $9.48 | $8.99 | 17,659,527 |
| 2019-08-28 | $8.05 | $8.68 | $8.05 | $8.54 | $8.10 | 6,469,754 |
| 2019-08-27 | $8.41 | $8.42 | $8.05 | $8.10 | $7.68 | 3,918,110 |
| 2019-08-26 | $8.49 | $8.59 | $8.11 | $8.34 | $7.91 | 4,908,338 |
| 2019-08-23 | $8.68 | $8.77 | $8.33 | $8.35 | $7.92 | 5,524,781 |
| 2019-08-22 | $8.08 | $8.86 | $8.07 | $8.74 | $8.29 | 11,323,041 |
| 2019-08-21 | $7.88 | $8.21 | $7.86 | $7.97 | $7.56 | 4,861,137 |
| 2019-08-20 | $7.62 | $7.83 | $7.61 | $7.74 | $7.34 | 4,457,809 |
| 2019-08-19 | $7.55 | $7.88 | $7.32 | $7.71 | $7.31 | 5,984,014 |
| 2019-08-16 | $7.45 | $7.61 | $7.37 | $7.48 | $7.09 | 6,123,400 |
| 2019-08-15 | $7.86 | $7.90 | $7.31 | $7.40 | $7.02 | 8,096,847 |
| 2019-08-14 | $7.96 | $7.99 | $7.63 | $7.88 | $7.47 | 8,411,780 |
| 2019-08-13 | $8.36 | $8.91 | $8.13 | $8.15 | $7.73 | 6,600,190 |
| 2019-08-12 | $8.44 | $8.66 | $8.27 | $8.41 | $7.97 | 4,494,125 |
| 2019-08-09 | $9.18 | $9.19 | $8.41 | $8.46 | $8.02 | 5,550,911 |
| 2019-08-08 | $8.79 | $9.02 | $8.64 | $9.00 | $8.53 | 4,990,297 |
| 2019-08-07 | $8.70 | $8.81 | $8.55 | $8.74 | $8.29 | 4,795,194 |
| 2019-08-06 | $9.04 | $9.09 | $8.61 | $8.84 | $8.38 | 5,085,370 |
| 2019-08-05 | $9.00 | $9.03 | $8.43 | $8.97 | $8.51 | 7,020,039 |
| 2019-08-02 | $9.01 | $9.34 | $8.90 | $9.20 | $8.72 | 7,213,129 |
| 2019-08-01 | $9.71 | $9.71 | $8.98 | $9.00 | $8.53 | 8,484,950 |
| 2019-07-31 | $9.39 | $9.83 | $9.35 | $9.71 | $9.21 | 8,470,088 |
| 2019-07-30 | $9.62 | $9.72 | $9.19 | $9.39 | $8.90 | 8,224,280 |
| 2019-07-29 | $10.07 | $10.19 | $9.65 | $9.67 | $9.17 | 5,414,283 |
| 2019-07-26 | $9.84 | $10.12 | $9.61 | $9.98 | $9.46 | 6,509,477 |
| 2019-07-25 | $9.45 | $9.98 | $9.44 | $9.85 | $9.34 | 12,024,219 |
| 2019-07-24 | $9.25 | $9.59 | $9.13 | $9.44 | $8.95 | 10,001,120 |
| 2019-07-23 | $9.43 | $9.56 | $9.13 | $9.16 | $8.69 | 11,357,202 |
| 2019-07-22 | $9.90 | $9.99 | $9.33 | $9.36 | $8.88 | 7,937,195 |
| 2019-07-19 | $9.76 | $10.02 | $9.66 | $9.90 | $9.39 | 7,332,885 |
| 2019-07-18 | $10.10 | $10.13 | $9.74 | $9.75 | $9.24 | 8,455,997 |
| 2019-07-17 | $10.79 | $10.79 | $10.05 | $10.11 | $9.59 | 10,072,342 |
| 2019-07-16 | $10.61 | $10.91 | $10.52 | $10.80 | $10.24 | 5,433,819 |
| 2019-07-15 | $10.92 | $11.12 | $10.53 | $10.55 | $10.00 | 7,334,499 |
| 2019-07-12 | $11.11 | $11.48 | $10.87 | $10.89 | $10.33 | 11,517,632 |
| 2019-07-11 | $10.94 | $11.23 | $10.43 | $11.17 | $10.59 | 22,658,304 |
| 2019-07-10 | $11.53 | $11.64 | $11.16 | $11.52 | $10.92 | 14,908,887 |
| 2019-07-09 | $11.44 | $11.68 | $11.37 | $11.44 | $10.85 | 9,222,919 |
| 2019-07-08 | $11.37 | $11.82 | $11.35 | $11.49 | $10.89 | 7,837,803 |
| 2019-07-05 | $11.13 | $11.53 | $11.09 | $11.47 | $10.88 | 6,028,603 |
| 2019-07-03 | $11.20 | $11.42 | $11.10 | $11.14 | $10.56 | 2,350,084 |
| 2019-07-02 | $11.55 | $11.55 | $11.12 | $11.18 | $10.60 | 4,325,092 |
| 2019-07-01 | $11.73 | $11.95 | $11.25 | $11.45 | $10.86 | 5,847,748 |
| 2019-06-28 | $11.47 | $11.75 | $11.43 | $11.62 | $11.02 | 5,362,669 |
| 2019-06-27 | $11.23 | $11.55 | $11.10 | $11.47 | $10.88 | 3,674,970 |
| 2019-06-26 | $11.50 | $11.60 | $11.15 | $11.18 | $10.60 | 4,186,999 |
| 2019-06-25 | $11.25 | $11.69 | $11.01 | $11.44 | $10.85 | 7,014,874 |
| 2019-06-24 | $11.64 | $11.69 | $11.18 | $11.25 | $10.67 | 4,694,862 |
| 2019-06-21 | $11.77 | $11.86 | $11.44 | $11.57 | $10.97 | 6,002,935 |
| 2019-06-20 | $11.75 | $11.96 | $11.61 | $11.77 | $11.16 | 4,054,892 |
| 2019-06-19 | $12.10 | $12.19 | $11.67 | $11.69 | $11.08 | 3,658,273 |
| 2019-06-18 | $11.88 | $12.35 | $11.87 | $12.07 | $11.44 | 5,290,484 |
| 2019-06-17 | $12.09 | $12.15 | $11.77 | $11.83 | $11.22 | 6,151,210 |
| 2019-06-14 | $12.30 | $12.32 | $12.07 | $12.09 | $11.46 | 3,515,658 |
| 2019-06-13 | $12.13 | $12.38 | $12.02 | $12.29 | $11.65 | 4,378,187 |
| 2019-06-12 | $12.34 | $12.39 | $12.13 | $12.20 | $11.41 | 2,656,096 |
| 2019-06-11 | $12.23 | $12.43 | $12.06 | $12.35 | $11.55 | 2,985,070 |
| 2019-06-10 | $12.46 | $12.77 | $12.13 | $12.18 | $11.39 | 2,654,233 |
| 2019-06-07 | $12.35 | $12.57 | $12.31 | $12.43 | $11.63 | 2,940,919 |
| 2019-06-06 | $12.80 | $12.80 | $12.05 | $12.41 | $11.61 | 6,138,604 |
| 2019-06-05 | $13.64 | $13.68 | $12.76 | $12.88 | $12.05 | 3,972,486 |
| 2019-06-04 | $13.24 | $13.87 | $13.24 | $13.51 | $12.64 | 4,611,205 |
| 2019-06-03 | $12.62 | $13.22 | $12.59 | $13.15 | $12.30 | 4,258,984 |
| 2019-05-31 | $12.67 | $12.73 | $12.55 | $12.69 | $11.87 | 7,050,302 |
| 2019-05-30 | $13.03 | $13.21 | $12.69 | $12.77 | $11.94 | 3,430,397 |
| 2019-05-29 | $13.55 | $13.57 | $12.90 | $13.05 | $12.21 | 7,001,050 |
| 2019-05-28 | $13.87 | $14.05 | $13.50 | $13.50 | $12.63 | 3,474,482 |
| 2019-05-24 | $13.96 | $14.02 | $13.73 | $13.86 | $12.96 | 2,469,434 |
| 2019-05-23 | $14.15 | $14.15 | $13.74 | $13.85 | $12.95 | 3,788,651 |
| 2019-05-22 | $14.68 | $14.70 | $14.19 | $14.22 | $13.30 | 3,730,894 |
| 2019-05-21 | $14.45 | $14.76 | $14.29 | $14.72 | $13.77 | 3,138,685 |
| 2019-05-20 | $14.84 | $14.96 | $14.35 | $14.49 | $13.55 | 4,754,410 |
| 2019-05-17 | $14.90 | $15.32 | $14.81 | $15.01 | $14.04 | 3,615,179 |
| 2019-05-16 | $15.23 | $15.41 | $14.96 | $15.00 | $14.03 | 3,759,437 |
| 2019-05-15 | $15.22 | $15.37 | $15.02 | $15.25 | $14.26 | 4,429,958 |
| 2019-05-14 | $15.02 | $15.37 | $14.80 | $15.27 | $14.28 | 3,177,968 |
| 2019-05-13 | $16.07 | $16.17 | $14.66 | $15.08 | $14.10 | 9,520,281 |
| 2019-05-10 | $16.04 | $16.12 | $15.24 | $15.76 | $14.74 | 5,172,730 |
| 2019-05-09 | $15.81 | $16.15 | $15.71 | $16.07 | $15.03 | 3,291,743 |
| 2019-05-08 | $15.69 | $16.14 | $15.66 | $15.88 | $14.85 | 3,019,597 |
| 2019-05-07 | $16.22 | $16.27 | $15.62 | $15.75 | $14.73 | 3,983,171 |
| 2019-05-06 | $16.13 | $16.40 | $15.94 | $16.32 | $15.26 | 3,240,314 |
| 2019-05-03 | $16.27 | $16.52 | $16.14 | $16.45 | $15.38 | 2,761,838 |
| 2019-05-02 | $16.29 | $16.37 | $15.92 | $16.20 | $15.15 | 4,450,068 |
| 2019-05-01 | $16.79 | $16.87 | $16.28 | $16.30 | $15.24 | 3,466,342 |
| 2019-04-30 | $16.92 | $17.00 | $16.69 | $16.71 | $15.63 | 4,035,350 |
| 2019-04-29 | $16.80 | $17.04 | $16.77 | $16.84 | $15.75 | 2,835,978 |
| 2019-04-26 | $16.82 | $16.97 | $16.40 | $16.80 | $15.71 | 3,780,534 |
| 2019-04-25 | $16.85 | $16.98 | $16.48 | $16.82 | $15.73 | 2,667,111 |
| 2019-04-24 | $16.60 | $16.90 | $16.50 | $16.86 | $15.77 | 2,907,684 |
| 2019-04-23 | $16.74 | $16.80 | $16.41 | $16.66 | $15.58 | 4,496,810 |
| 2019-04-22 | $17.49 | $17.53 | $16.39 | $16.72 | $15.64 | 6,599,284 |
| 2019-04-18 | $17.26 | $17.60 | $17.07 | $17.41 | $16.28 | 4,956,270 |
| 2019-04-17 | $17.41 | $17.52 | $16.96 | $17.28 | $16.16 | 3,983,734 |
| 2019-04-16 | $16.92 | $17.34 | $16.61 | $17.29 | $16.17 | 6,184,519 |
| 2019-04-15 | $17.90 | $17.90 | $16.82 | $16.88 | $15.79 | 11,827,432 |
| 2019-04-12 | $17.95 | $18.23 | $17.73 | $17.99 | $16.83 | 8,545,741 |
| 2019-04-11 | $17.08 | $18.08 | $17.08 | $17.71 | $16.56 | 28,328,393 |
| 2019-04-10 | $18.80 | $19.57 | $18.64 | $19.41 | $18.15 | 24,022,227 |
| 2019-04-09 | $18.51 | $18.71 | $18.17 | $18.47 | $17.27 | 10,130,448 |
| 2019-04-08 | $18.29 | $18.83 | $18.19 | $18.62 | $17.41 | 12,002,033 |
| 2019-04-05 | $18.10 | $18.37 | $17.61 | $18.35 | $17.16 | 15,432,959 |
| 2019-04-04 | $16.89 | $17.64 | $16.89 | $17.59 | $16.45 | 6,055,619 |
| 2019-04-03 | $17.00 | $17.17 | $16.77 | $16.91 | $15.82 | 3,893,736 |
| 2019-04-02 | $16.94 | $17.12 | $16.75 | $16.92 | $15.82 | 4,210,906 |
| 2019-04-01 | $17.34 | $17.36 | $16.65 | $16.91 | $15.82 | 6,513,338 |
| 2019-03-29 | $17.36 | $17.50 | $16.94 | $16.99 | $15.89 | 5,853,924 |
| 2019-03-28 | $17.25 | $17.59 | $17.15 | $17.33 | $16.21 | 5,865,880 |
| 2019-03-27 | $16.96 | $17.35 | $16.33 | $17.17 | $16.06 | 14,081,464 |
| 2019-03-26 | $17.44 | $18.09 | $16.56 | $16.92 | $15.82 | 56,005,781 |
| 2019-03-25 | $13.69 | $14.14 | $13.61 | $13.87 | $12.97 | 5,219,683 |
| 2019-03-22 | $13.85 | $13.90 | $13.61 | $13.70 | $12.81 | 3,856,322 |
| 2019-03-21 | $13.63 | $13.91 | $13.56 | $13.91 | $13.01 | 4,370,105 |
| 2019-03-20 | $13.92 | $13.97 | $13.46 | $13.60 | $12.72 | 4,380,889 |
| 2019-03-19 | $14.05 | $14.18 | $13.87 | $13.97 | $13.07 | 4,123,722 |
| 2019-03-18 | $14.30 | $14.49 | $13.92 | $14.00 | $13.09 | 5,817,749 |
| 2019-03-15 | $14.97 | $15.15 | $14.25 | $14.28 | $13.36 | 7,198,493 |
| 2019-03-14 | $15.40 | $15.47 | $14.93 | $14.97 | $14.00 | 3,323,195 |
| 2019-03-13 | $15.65 | $15.68 | $15.38 | $15.59 | $14.43 | 4,359,279 |
| 2019-03-12 | $15.24 | $15.61 | $15.11 | $15.58 | $14.42 | 4,460,643 |
| 2019-03-11 | $15.01 | $15.24 | $14.94 | $15.23 | $14.09 | 4,687,786 |
| 2019-03-08 | $15.27 | $15.30 | $14.90 | $14.96 | $13.84 | 4,397,150 |
| 2019-03-07 | $15.50 | $15.58 | $15.28 | $15.44 | $14.29 | 3,480,995 |
| 2019-03-06 | $15.71 | $15.90 | $15.51 | $15.54 | $14.38 | 2,619,706 |
| 2019-03-05 | $15.88 | $16.02 | $15.43 | $15.67 | $14.50 | 3,404,991 |
| 2019-03-04 | $16.16 | $16.28 | $15.53 | $15.80 | $14.62 | 7,187,025 |
| 2019-03-01 | $16.90 | $17.15 | $16.46 | $16.69 | $15.44 | 3,525,477 |
| 2019-02-28 | $16.52 | $16.78 | $16.22 | $16.73 | $15.48 | 3,378,623 |
| 2019-02-27 | $16.65 | $16.74 | $16.45 | $16.52 | $15.29 | 2,478,741 |
| 2019-02-26 | $16.80 | $16.90 | $16.56 | $16.58 | $15.34 | 2,623,561 |
| 2019-02-25 | $16.95 | $17.03 | $16.70 | $16.84 | $15.58 | 3,198,628 |
| 2019-02-22 | $16.74 | $16.84 | $16.46 | $16.83 | $15.57 | 2,533,495 |
| 2019-02-21 | $16.91 | $16.96 | $16.50 | $16.58 | $15.34 | 2,609,772 |
| 2019-02-20 | $16.77 | $16.98 | $16.74 | $16.89 | $15.63 | 2,515,796 |
| 2019-02-19 | $16.89 | $17.03 | $16.71 | $16.77 | $15.52 | 3,660,798 |
| 2019-02-15 | $16.74 | $16.94 | $16.58 | $16.92 | $15.66 | 6,778,058 |
| 2019-02-14 | $16.12 | $17.16 | $15.99 | $16.66 | $15.42 | 10,931,352 |
| 2019-02-13 | $15.95 | $16.33 | $15.87 | $16.26 | $15.05 | 4,413,641 |
| 2019-02-12 | $15.42 | $16.03 | $15.42 | $15.82 | $14.64 | 6,288,521 |
| 2019-02-11 | $15.00 | $15.59 | $14.95 | $15.35 | $14.20 | 5,501,184 |
| 2019-02-08 | $15.18 | $15.50 | $15.12 | $15.42 | $14.27 | 3,503,117 |
| 2019-02-07 | $15.26 | $15.60 | $15.15 | $15.34 | $14.20 | 3,803,617 |
| 2019-02-06 | $15.51 | $15.73 | $15.41 | $15.54 | $14.38 | 4,591,083 |
| 2019-02-05 | $15.15 | $15.59 | $15.08 | $15.51 | $14.35 | 4,178,223 |
| 2019-02-04 | $14.83 | $15.18 | $14.81 | $15.18 | $14.05 | 3,631,078 |
| 2019-02-01 | $15.20 | $15.40 | $14.78 | $14.85 | $13.74 | 5,137,187 |
| 2019-01-31 | $14.59 | $15.10 | $14.47 | $15.09 | $13.96 | 8,147,168 |
| 2019-01-30 | $14.74 | $14.75 | $14.21 | $14.66 | $13.57 | 4,162,608 |
| 2019-01-29 | $14.72 | $14.93 | $14.51 | $14.70 | $13.60 | 4,412,327 |
| 2019-01-28 | $14.79 | $15.18 | $14.69 | $14.76 | $13.66 | 6,780,855 |
| 2019-01-25 | $14.79 | $14.82 | $14.66 | $14.80 | $13.70 | 6,771,588 |
| 2019-01-24 | $14.50 | $14.85 | $14.38 | $14.69 | $13.59 | 6,818,425 |
| 2019-01-23 | $14.80 | $14.87 | $14.30 | $14.46 | $13.38 | 6,105,132 |
| 2019-01-22 | $14.63 | $14.83 | $14.60 | $14.73 | $13.63 | 6,522,506 |
| 2019-01-18 | $14.64 | $14.86 | $14.36 | $14.73 | $13.63 | 11,434,113 |
| 2019-01-17 | $14.82 | $14.82 | $14.44 | $14.59 | $13.50 | 10,001,335 |
| 2019-01-16 | $14.95 | $15.13 | $14.74 | $14.88 | $13.77 | 7,356,428 |
| 2019-01-15 | $15.22 | $15.47 | $14.59 | $15.01 | $13.89 | 10,155,290 |
| 2019-01-14 | $14.99 | $15.62 | $14.84 | $15.34 | $14.20 | 12,257,102 |
| 2019-01-11 | $14.14 | $15.57 | $14.04 | $15.23 | $14.09 | 26,557,725 |
| 2019-01-10 | $13.21 | $14.34 | $12.70 | $14.29 | $13.22 | 55,190,373 |
| 2019-01-09 | $11.94 | $12.33 | $11.81 | $12.26 | $11.34 | 18,865,489 |
| 2019-01-08 | $12.18 | $12.18 | $11.62 | $11.78 | $10.90 | 8,089,725 |
| 2019-01-07 | $11.92 | $12.35 | $11.67 | $12.08 | $11.18 | 7,250,614 |
| 2019-01-04 | $11.62 | $12.14 | $11.59 | $11.95 | $11.06 | 5,814,191 |
| 2019-01-03 | $11.90 | $12.14 | $11.47 | $11.49 | $10.63 | 6,879,652 |
| 2019-01-02 | $11.24 | $12.16 | $11.14 | $11.98 | $11.09 | 8,514,578 |
| 2018-12-31 | $11.57 | $11.73 | $11.04 | $11.32 | $10.48 | 5,485,055 |
| 2018-12-28 | $11.41 | $11.76 | $11.33 | $11.44 | $10.59 | 6,005,840 |
| 2018-12-27 | $11.43 | $11.47 | $10.88 | $11.41 | $10.56 | 6,619,520 |
| 2018-12-26 | $10.68 | $11.60 | $10.53 | $11.57 | $10.71 | 5,077,559 |
| 2018-12-24 | $10.80 | $10.91 | $10.46 | $10.62 | $9.83 | 3,348,106 |
| 2018-12-21 | $11.41 | $11.55 | $10.75 | $10.81 | $10.00 | 10,378,531 |
| 2018-12-20 | $11.87 | $12.04 | $11.38 | $11.41 | $10.56 | 7,476,615 |
| 2018-12-19 | $11.85 | $12.19 | $11.84 | $11.91 | $11.02 | 5,059,325 |
| 2018-12-18 | $11.71 | $12.16 | $11.65 | $11.81 | $10.93 | 4,443,051 |
| 2018-12-17 | $11.66 | $12.19 | $11.54 | $11.61 | $10.74 | 4,032,121 |
| 2018-12-14 | $11.50 | $12.09 | $11.38 | $11.73 | $10.85 | 5,401,383 |
| 2018-12-13 | $12.23 | $12.28 | $11.55 | $11.57 | $10.71 | 5,850,685 |
| 2018-12-12 | $12.47 | $12.61 | $12.29 | $12.34 | $11.26 | 3,390,668 |
| 2018-12-11 | $12.43 | $12.91 | $12.22 | $12.32 | $11.24 | 3,779,066 |
| 2018-12-10 | $12.45 | $12.63 | $11.95 | $12.27 | $11.20 | 4,172,765 |
| 2018-12-07 | $12.42 | $12.71 | $12.31 | $12.45 | $11.36 | 4,400,691 |
| 2018-12-06 | $12.15 | $12.56 | $11.97 | $12.38 | $11.30 | 5,433,829 |
| 2018-12-04 | $13.16 | $13.34 | $12.24 | $12.28 | $11.21 | 5,567,986 |
| 2018-12-03 | $13.07 | $13.26 | $12.96 | $13.20 | $12.05 | 5,358,087 |
| 2018-11-30 | $12.73 | $12.90 | $12.46 | $12.88 | $11.76 | 4,531,208 |
| 2018-11-29 | $12.42 | $12.82 | $12.33 | $12.78 | $11.66 | 5,399,976 |
| 2018-11-28 | $12.47 | $12.58 | $12.21 | $12.43 | $11.35 | 4,476,276 |
| 2018-11-27 | $12.82 | $12.82 | $12.38 | $12.38 | $11.30 | 5,613,659 |
| 2018-11-26 | $12.93 | $13.07 | $12.70 | $12.95 | $11.82 | 3,109,045 |
| 2018-11-23 | $12.77 | $13.00 | $12.64 | $12.75 | $11.64 | 1,535,920 |
| 2018-11-21 | $12.42 | $12.98 | $12.42 | $12.82 | $11.70 | 3,412,979 |
| 2018-11-20 | $12.14 | $12.54 | $11.99 | $12.38 | $11.30 | 5,519,703 |
| 2018-11-19 | $12.70 | $13.15 | $12.48 | $12.50 | $11.41 | 5,395,876 |
| 2018-11-16 | $13.12 | $13.16 | $12.28 | $12.69 | $11.58 | 9,774,061 |
| 2018-11-15 | $13.50 | $13.61 | $12.92 | $13.33 | $12.17 | 6,126,770 |
| 2018-11-14 | $14.27 | $14.38 | $13.59 | $13.63 | $12.44 | 3,260,123 |
| 2018-11-13 | $13.84 | $14.33 | $13.75 | $14.11 | $12.88 | 2,746,374 |
| 2018-11-12 | $14.04 | $14.09 | $13.67 | $13.84 | $12.63 | 3,806,802 |
| 2018-11-09 | $14.31 | $14.34 | $13.88 | $14.02 | $12.80 | 2,785,437 |
| 2018-11-08 | $14.16 | $14.60 | $14.13 | $14.33 | $13.08 | 2,899,441 |
| 2018-11-07 | $14.49 | $14.57 | $13.91 | $14.17 | $12.93 | 4,079,985 |
| 2018-11-06 | $14.26 | $14.57 | $14.18 | $14.45 | $13.19 | 2,087,421 |
| 2018-11-05 | $14.69 | $14.69 | $14.10 | $14.26 | $13.02 | 3,475,462 |
| 2018-11-02 | $14.35 | $14.79 | $14.35 | $14.71 | $13.43 | 5,707,167 |
| 2018-11-01 | $13.81 | $14.34 | $13.64 | $14.20 | $12.96 | 3,227,582 |
| 2018-10-31 | $14.46 | $14.50 | $13.73 | $13.74 | $12.54 | 4,624,895 |
| 2018-10-30 | $13.70 | $14.39 | $13.60 | $14.38 | $13.13 | 4,694,947 |
| 2018-10-29 | $13.33 | $14.00 | $13.33 | $13.67 | $12.48 | 3,879,730 |
| 2018-10-26 | $13.44 | $13.59 | $13.09 | $13.24 | $12.08 | 4,518,900 |
| 2018-10-25 | $13.14 | $13.56 | $13.11 | $13.44 | $12.27 | 4,510,096 |
| 2018-10-24 | $13.54 | $13.95 | $13.13 | $13.14 | $11.99 | 5,294,717 |
| 2018-10-23 | $13.13 | $13.60 | $13.03 | $13.53 | $12.35 | 3,806,539 |
| 2018-10-22 | $13.16 | $13.44 | $13.10 | $13.28 | $12.12 | 3,324,296 |
| 2018-10-19 | $13.42 | $13.57 | $13.14 | $13.15 | $12.00 | 5,119,915 |
| 2018-10-18 | $13.70 | $13.86 | $13.38 | $13.40 | $12.23 | 4,053,324 |
| 2018-10-17 | $14.09 | $14.18 | $13.59 | $13.73 | $12.53 | 3,666,525 |
| 2018-10-16 | $13.97 | $14.20 | $13.84 | $14.15 | $12.92 | 3,394,434 |
| 2018-10-15 | $13.56 | $14.06 | $13.55 | $13.94 | $12.72 | 4,265,031 |
| 2018-10-12 | $14.15 | $14.15 | $13.41 | $13.53 | $12.35 | 5,701,418 |
| 2018-10-11 | $14.01 | $14.26 | $13.86 | $13.95 | $12.73 | 5,538,081 |
| 2018-10-10 | $13.92 | $14.30 | $13.88 | $13.97 | $12.75 | 4,456,119 |
| 2018-10-09 | $14.11 | $14.43 | $13.85 | $13.92 | $12.71 | 4,677,436 |
| 2018-10-08 | $13.90 | $14.12 | $13.90 | $14.07 | $12.84 | 3,576,139 |
| 2018-10-05 | $14.28 | $14.42 | $13.78 | $13.90 | $12.69 | 4,603,771 |
| 2018-10-04 | $13.97 | $14.35 | $13.83 | $14.22 | $12.98 | 6,574,323 |
| 2018-10-03 | $14.10 | $14.28 | $13.92 | $13.96 | $12.74 | 5,645,719 |
| 2018-10-02 | $14.72 | $14.87 | $14.01 | $14.03 | $12.81 | 7,934,854 |
| 2018-10-01 | $14.86 | $15.09 | $14.46 | $14.75 | $13.46 | 8,960,467 |
| 2018-09-28 | $14.67 | $15.30 | $14.53 | $15.00 | $13.69 | 13,793,902 |
| 2018-09-27 | $15.33 | $15.36 | $14.16 | $14.86 | $13.56 | 51,952,433 |
| 2018-09-26 | $19.05 | $19.31 | $18.75 | $18.81 | $17.17 | 9,424,435 |
| 2018-09-25 | $19.15 | $19.15 | $18.72 | $18.90 | $17.25 | 3,458,614 |
| 2018-09-24 | $18.90 | $19.21 | $18.64 | $19.06 | $17.40 | 3,525,089 |
| 2018-09-21 | $19.09 | $19.29 | $18.91 | $19.13 | $17.46 | 8,092,891 |
| 2018-09-20 | $19.02 | $19.24 | $18.82 | $19.13 | $17.46 | 3,469,799 |
| 2018-09-19 | $18.45 | $19.32 | $18.39 | $18.98 | $17.32 | 3,281,021 |
| 2018-09-18 | $18.95 | $18.98 | $18.27 | $18.56 | $16.94 | 5,798,841 |
| 2018-09-17 | $18.71 | $19.59 | $18.40 | $19.15 | $17.48 | 9,220,090 |
| 2018-09-14 | $17.58 | $18.18 | $17.52 | $18.07 | $16.49 | 3,603,974 |
| 2018-09-13 | $18.48 | $18.60 | $17.25 | $17.53 | $16.00 | 7,287,700 |
| 2018-09-12 | $18.55 | $18.90 | $18.31 | $18.82 | $17.02 | 2,806,448 |
| 2018-09-11 | $18.63 | $18.76 | $18.45 | $18.52 | $16.75 | 2,195,551 |
| 2018-09-10 | $18.26 | $18.71 | $18.25 | $18.63 | $16.85 | 3,152,722 |
| 2018-09-07 | $18.14 | $18.39 | $18.04 | $18.15 | $16.42 | 1,836,946 |
| 2018-09-06 | $18.30 | $18.33 | $17.96 | $18.15 | $16.42 | 2,217,959 |
| 2018-09-05 | $18.11 | $18.49 | $18.02 | $18.31 | $16.56 | 2,674,832 |
| 2018-09-04 | $17.83 | $18.14 | $17.66 | $18.11 | $16.38 | 1,936,956 |
| 2018-08-31 | $17.57 | $17.95 | $17.57 | $17.94 | $16.23 | 2,452,712 |
| 2018-08-30 | $17.99 | $18.00 | $17.57 | $17.66 | $15.97 | 2,747,662 |
| 2018-08-29 | $18.32 | $18.32 | $17.93 | $17.94 | $16.23 | 3,224,403 |
| 2018-08-28 | $18.28 | $18.42 | $18.14 | $18.35 | $16.60 | 2,421,770 |
| 2018-08-27 | $19.03 | $19.17 | $18.22 | $18.27 | $16.52 | 3,993,930 |
| 2018-08-24 | $18.69 | $18.98 | $18.49 | $18.96 | $17.15 | 3,400,300 |
| 2018-08-23 | $18.70 | $18.90 | $18.39 | $18.68 | $16.90 | 2,595,229 |
| 2018-08-22 | $18.45 | $18.91 | $18.38 | $18.61 | $16.83 | 3,387,830 |
| 2018-08-21 | $18.22 | $18.39 | $17.96 | $18.39 | $16.63 | 3,203,967 |
| 2018-08-20 | $18.42 | $18.76 | $18.16 | $18.19 | $16.45 | 2,522,975 |
| 2018-08-17 | $18.24 | $18.56 | $18.21 | $18.39 | $16.63 | 2,080,884 |
| 2018-08-16 | $18.57 | $18.79 | $18.26 | $18.28 | $16.53 | 2,159,570 |
| 2018-08-15 | $18.27 | $18.60 | $17.92 | $18.48 | $16.71 | 3,154,915 |
| 2018-08-14 | $18.22 | $18.58 | $18.12 | $18.41 | $16.65 | 2,916,694 |
| 2018-08-13 | $18.13 | $18.19 | $17.91 | $18.12 | $16.39 | 2,434,098 |
| 2018-08-10 | $18.60 | $18.60 | $18.00 | $18.14 | $16.41 | 2,096,621 |
| 2018-08-09 | $18.61 | $18.77 | $18.35 | $18.44 | $16.68 | 2,375,936 |
| 2018-08-08 | $18.66 | $18.69 | $18.41 | $18.53 | $16.76 | 1,624,005 |
| 2018-08-07 | $18.65 | $18.69 | $18.46 | $18.58 | $16.81 | 2,148,431 |
| 2018-08-06 | $18.57 | $18.64 | $18.37 | $18.55 | $16.78 | 1,662,613 |
| 2018-08-03 | $18.21 | $18.60 | $18.21 | $18.53 | $16.76 | 2,077,326 |
| 2018-08-02 | $18.14 | $18.44 | $17.86 | $18.20 | $16.46 | 2,945,609 |
| 2018-08-01 | $18.69 | $18.73 | $18.28 | $18.35 | $16.60 | 2,492,701 |
| 2018-07-31 | $19.40 | $19.41 | $18.73 | $18.73 | $16.94 | 3,764,092 |
| 2018-07-30 | $18.85 | $19.49 | $18.84 | $19.40 | $17.55 | 3,119,723 |
| 2018-07-27 | $18.96 | $19.21 | $18.66 | $18.82 | $17.02 | 2,322,323 |
| 2018-07-26 | $18.90 | $19.50 | $18.85 | $18.99 | $17.18 | 2,789,557 |
| 2018-07-25 | $18.99 | $19.20 | $18.60 | $18.86 | $17.06 | 3,736,433 |
| 2018-07-24 | $19.21 | $19.46 | $18.90 | $19.04 | $17.22 | 2,725,956 |
| 2018-07-23 | $18.74 | $19.52 | $18.74 | $19.17 | $17.34 | 5,275,383 |
| 2018-07-20 | $19.24 | $19.27 | $18.76 | $18.78 | $16.99 | 2,626,174 |
| 2018-07-19 | $18.71 | $19.40 | $18.71 | $19.23 | $17.39 | 3,629,076 |
| 2018-07-18 | $19.13 | $19.16 | $18.41 | $18.72 | $16.93 | 3,940,774 |
| 2018-07-17 | $19.19 | $19.68 | $18.94 | $19.13 | $17.30 | 4,159,743 |
| 2018-07-16 | $19.87 | $19.94 | $19.09 | $19.29 | $17.45 | 4,153,257 |
| 2018-07-13 | $19.82 | $20.38 | $19.76 | $19.87 | $17.97 | 3,095,363 |
| 2018-07-12 | $20.37 | $20.43 | $19.78 | $19.86 | $17.96 | 3,837,844 |
| 2018-07-11 | $20.34 | $20.49 | $19.79 | $20.26 | $18.32 | 4,175,438 |
| 2018-07-10 | $21.16 | $21.30 | $20.65 | $20.70 | $18.72 | 3,505,975 |
| 2018-07-09 | $21.19 | $21.45 | $21.03 | $21.23 | $19.20 | 3,488,891 |
| 2018-07-06 | $20.80 | $21.44 | $20.80 | $21.07 | $19.06 | 4,704,442 |
| 2018-07-05 | $20.04 | $20.89 | $20.04 | $20.81 | $18.82 | 6,086,152 |
| 2018-07-03 | $19.43 | $20.14 | $19.33 | $20.03 | $18.12 | 3,145,548 |
| 2018-07-02 | $19.95 | $20.18 | $19.15 | $19.33 | $17.48 | 5,198,063 |
| 2018-06-29 | $19.62 | $20.31 | $19.34 | $19.93 | $18.02 | 5,727,161 |
| 2018-06-28 | $18.82 | $19.90 | $18.11 | $19.41 | $17.56 | 15,307,946 |
| 2018-06-27 | $19.96 | $20.35 | $19.80 | $20.18 | $18.25 | 11,082,873 |
| 2018-06-26 | $19.80 | $20.13 | $19.43 | $20.04 | $18.13 | 7,150,000 |
| 2018-06-25 | $19.81 | $19.93 | $19.37 | $19.69 | $17.81 | 6,522,752 |
| 2018-06-22 | $20.31 | $20.48 | $19.79 | $20.07 | $18.15 | 18,161,256 |
| 2018-06-21 | $20.40 | $20.76 | $20.03 | $20.12 | $18.20 | 4,036,798 |
| 2018-06-20 | $20.35 | $20.49 | $19.66 | $20.41 | $18.46 | 3,740,169 |
| 2018-06-19 | $20.03 | $20.22 | $19.65 | $20.21 | $18.28 | 2,952,280 |
| 2018-06-18 | $19.96 | $20.39 | $19.96 | $20.16 | $18.23 | 2,744,872 |
| 2018-06-15 | $19.70 | $20.20 | $19.70 | $20.19 | $18.26 | 3,801,014 |
| 2018-06-14 | $19.97 | $20.05 | $19.63 | $19.82 | $17.93 | 2,846,664 |
| 2018-06-13 | $20.41 | $20.49 | $19.95 | $20.05 | $17.99 | 3,459,951 |
| 2018-06-12 | $20.52 | $20.74 | $19.77 | $20.39 | $18.29 | 6,603,666 |
| 2018-06-11 | $19.54 | $20.41 | $19.54 | $20.35 | $18.26 | 5,531,488 |
| 2018-06-08 | $19.14 | $19.64 | $19.09 | $19.56 | $17.55 | 4,819,667 |
| 2018-06-07 | $18.99 | $19.53 | $18.87 | $19.11 | $17.15 | 4,357,492 |
| 2018-06-06 | $18.89 | $19.13 | $18.58 | $18.89 | $16.95 | 2,516,381 |
| 2018-06-05 | $18.36 | $18.88 | $18.28 | $18.83 | $16.89 | 3,202,934 |
| 2018-06-04 | $17.88 | $18.43 | $17.77 | $18.35 | $16.46 | 3,601,383 |
| 2018-06-01 | $18.21 | $18.44 | $17.71 | $17.83 | $16.00 | 3,319,901 |
| 2018-05-31 | $18.21 | $18.23 | $17.97 | $18.16 | $16.29 | 3,723,982 |
| 2018-05-30 | $18.03 | $18.22 | $17.93 | $18.16 | $16.29 | 2,153,011 |
| 2018-05-29 | $17.93 | $18.11 | $17.77 | $17.96 | $16.11 | 2,447,674 |
| 2018-05-25 | $17.92 | $18.11 | $17.80 | $18.00 | $16.15 | 1,614,937 |
| 2018-05-24 | $17.90 | $18.25 | $17.86 | $17.96 | $16.11 | 2,822,008 |
| 2018-05-23 | $17.60 | $17.90 | $17.53 | $17.84 | $16.01 | 2,199,105 |
| 2018-05-22 | $18.14 | $18.16 | $17.69 | $17.71 | $15.89 | 2,746,715 |
| 2018-05-21 | $18.11 | $18.20 | $17.77 | $18.01 | $16.16 | 3,734,229 |
| 2018-05-18 | $17.78 | $18.19 | $17.67 | $18.05 | $16.20 | 5,132,313 |
| 2018-05-17 | $17.60 | $17.93 | $17.51 | $17.85 | $16.02 | 2,928,124 |
| 2018-05-16 | $17.63 | $17.88 | $17.58 | $17.60 | $15.79 | 3,347,826 |
| 2018-05-15 | $17.01 | $17.77 | $17.01 | $17.49 | $15.69 | 3,891,949 |
| 2018-05-14 | $16.81 | $17.21 | $16.74 | $17.07 | $15.32 | 3,297,293 |
| 2018-05-11 | $16.91 | $17.01 | $16.68 | $16.81 | $15.08 | 2,121,798 |
| 2018-05-10 | $16.72 | $17.01 | $16.68 | $16.91 | $15.17 | 2,869,756 |
| 2018-05-09 | $16.83 | $17.06 | $16.52 | $16.72 | $15.00 | 3,276,065 |
| 2018-05-08 | $16.94 | $17.10 | $16.79 | $16.84 | $15.11 | 2,631,489 |
| 2018-05-07 | $17.11 | $17.21 | $16.80 | $16.98 | $15.24 | 2,671,047 |
| 2018-05-04 | $16.74 | $17.27 | $16.69 | $17.09 | $15.33 | 4,595,898 |
| 2018-05-03 | $17.47 | $17.48 | $16.79 | $16.82 | $15.09 | 4,057,159 |
| 2018-05-02 | $17.46 | $17.70 | $17.13 | $17.50 | $15.70 | 2,952,609 |
| 2018-05-01 | $17.40 | $17.57 | $17.16 | $17.37 | $15.59 | 2,930,265 |
| 2018-04-30 | $18.21 | $18.22 | $17.44 | $17.46 | $15.67 | 3,339,237 |
| 2018-04-27 | $17.64 | $18.34 | $17.64 | $18.22 | $16.35 | 3,424,704 |
| 2018-04-26 | $17.81 | $17.95 | $17.53 | $17.69 | $15.87 | 3,746,675 |
| 2018-04-25 | $17.57 | $17.81 | $17.32 | $17.73 | $15.91 | 2,819,727 |
| 2018-04-24 | $17.16 | $17.53 | $17.13 | $17.51 | $15.71 | 4,123,323 |
| 2018-04-23 | $17.20 | $17.49 | $17.17 | $17.36 | $15.58 | 3,696,488 |
| 2018-04-20 | $17.74 | $17.79 | $17.11 | $17.14 | $15.38 | 4,861,416 |
| 2018-04-19 | $18.08 | $18.12 | $17.36 | $17.70 | $15.88 | 4,721,461 |
| 2018-04-18 | $17.47 | $18.61 | $17.35 | $18.12 | $16.26 | 12,653,309 |
| 2018-04-17 | $17.55 | $17.68 | $17.38 | $17.48 | $15.68 | 6,690,353 |
| 2018-04-16 | $17.34 | $17.65 | $17.30 | $17.49 | $15.69 | 8,027,171 |
| 2018-04-13 | $17.28 | $17.51 | $17.21 | $17.28 | $15.50 | 10,064,543 |
| 2018-04-12 | $18.05 | $18.20 | $17.19 | $17.21 | $15.44 | 38,483,620 |
| 2018-04-11 | $21.21 | $21.63 | $21.11 | $21.50 | $19.29 | 9,816,163 |
| 2018-04-10 | $20.79 | $21.26 | $20.37 | $21.23 | $19.05 | 4,795,076 |
| 2018-04-09 | $21.23 | $21.30 | $20.62 | $20.82 | $18.68 | 4,499,843 |
| 2018-04-06 | $21.39 | $21.63 | $20.82 | $21.00 | $18.84 | 3,946,810 |
| 2018-04-05 | $21.53 | $21.74 | $21.14 | $21.54 | $19.33 | 2,935,944 |
| 2018-04-04 | $20.36 | $21.60 | $20.36 | $21.50 | $19.29 | 3,426,545 |
| 2018-04-03 | $20.32 | $20.85 | $20.25 | $20.60 | $18.48 | 2,770,144 |
| 2018-04-02 | $21.02 | $21.18 | $20.03 | $20.24 | $18.16 | 3,210,061 |
| 2018-03-29 | $20.72 | $21.18 | $20.65 | $20.99 | $18.83 | 2,760,406 |
| 2018-03-28 | $20.30 | $20.80 | $20.15 | $20.61 | $18.49 | 3,006,689 |
| 2018-03-27 | $21.16 | $21.19 | $20.20 | $20.25 | $18.17 | 4,117,653 |
| 2018-03-26 | $21.56 | $21.76 | $20.69 | $21.07 | $18.90 | 3,671,120 |
| 2018-03-23 | $21.37 | $21.88 | $21.29 | $21.30 | $19.11 | 2,245,557 |
| 2018-03-22 | $21.69 | $21.90 | $21.32 | $21.32 | $19.13 | 1,765,970 |
| 2018-03-21 | $21.79 | $22.21 | $21.73 | $21.89 | $19.64 | 2,419,981 |
| 2018-03-20 | $22.34 | $22.48 | $21.68 | $21.75 | $19.51 | 2,597,846 |
| 2018-03-19 | $22.20 | $22.50 | $21.98 | $22.26 | $19.97 | 3,406,384 |
| 2018-03-16 | $21.83 | $22.66 | $21.77 | $22.25 | $19.96 | 5,594,415 |
| 2018-03-15 | $22.33 | $22.45 | $21.80 | $21.87 | $19.62 | 1,360,642 |
| 2018-03-14 | $22.56 | $22.59 | $22.11 | $22.33 | $19.90 | 1,749,023 |
| 2018-03-13 | $22.77 | $22.93 | $22.42 | $22.50 | $20.05 | 2,283,580 |
| 2018-03-12 | $22.46 | $23.28 | $22.46 | $22.67 | $20.20 | 3,487,653 |
| 2018-03-09 | $21.88 | $22.66 | $21.79 | $22.46 | $20.01 | 2,637,782 |
| 2018-03-08 | $21.98 | $22.14 | $21.68 | $21.75 | $19.38 | 1,544,353 |
| 2018-03-07 | $22.26 | $22.56 | $21.81 | $21.89 | $19.51 | 2,490,921 |
| 2018-03-06 | $21.97 | $22.47 | $21.90 | $22.41 | $19.97 | 1,739,493 |
| 2018-03-05 | $21.83 | $22.36 | $21.64 | $21.94 | $19.55 | 4,348,586 |
| 2018-03-02 | $20.79 | $21.92 | $20.71 | $21.83 | $19.45 | 3,142,211 |
| 2018-03-01 | $21.42 | $21.50 | $20.63 | $21.07 | $18.78 | 3,531,660 |
| 2018-02-28 | $21.42 | $21.75 | $21.02 | $21.44 | $19.11 | 3,064,313 |
| 2018-02-27 | $21.77 | $22.41 | $21.35 | $21.36 | $19.03 | 2,382,747 |
| 2018-02-26 | $21.99 | $22.07 | $21.51 | $21.71 | $19.35 | 3,285,331 |
| 2018-02-23 | $21.84 | $21.99 | $21.55 | $21.97 | $19.58 | 2,465,987 |
| 2018-02-22 | $22.17 | $22.19 | $21.44 | $21.63 | $19.28 | 3,069,760 |
| 2018-02-21 | $22.10 | $22.55 | $22.00 | $22.19 | $19.77 | 2,410,439 |
| 2018-02-20 | $22.70 | $22.85 | $22.02 | $22.06 | $19.66 | 2,730,822 |
| 2018-02-16 | $22.94 | $23.37 | $22.77 | $22.90 | $20.41 | 1,953,028 |
| 2018-02-15 | $22.99 | $23.42 | $22.80 | $22.95 | $20.45 | 3,313,152 |
| 2018-02-14 | $21.52 | $22.84 | $21.50 | $22.79 | $20.31 | 3,742,808 |
| 2018-02-13 | $21.66 | $21.74 | $21.17 | $21.68 | $19.32 | 2,670,081 |
| 2018-02-12 | $21.87 | $22.00 | $21.10 | $21.68 | $19.32 | 2,786,876 |
| 2018-02-09 | $22.01 | $22.20 | $20.94 | $21.76 | $19.39 | 3,223,745 |
| 2018-02-08 | $22.26 | $22.39 | $21.32 | $21.82 | $19.44 | 3,818,268 |
| 2018-02-07 | $21.11 | $22.39 | $21.01 | $22.18 | $19.77 | 4,303,033 |
| 2018-02-06 | $20.19 | $21.20 | $19.84 | $21.14 | $18.84 | 5,254,760 |
| 2018-02-05 | $21.46 | $21.95 | $20.51 | $20.52 | $18.29 | 4,332,259 |
| 2018-02-02 | $22.49 | $22.70 | $21.48 | $21.68 | $19.32 | 4,923,118 |
| 2018-02-01 | $22.91 | $22.91 | $22.44 | $22.71 | $20.24 | 4,251,966 |
| 2018-01-31 | $23.01 | $23.27 | $22.78 | $23.08 | $20.57 | 4,578,914 |
| 2018-01-30 | $22.50 | $22.99 | $22.21 | $22.99 | $20.49 | 4,153,049 |
| 2018-01-29 | $22.52 | $22.76 | $21.95 | $22.71 | $20.24 | 2,955,891 |
| 2018-01-26 | $22.07 | $22.57 | $21.40 | $22.53 | $20.08 | 5,653,517 |
| 2018-01-25 | $23.63 | $23.80 | $22.88 | $23.03 | $20.52 | 2,521,930 |
| 2018-01-24 | $23.87 | $24.08 | $23.18 | $23.48 | $20.92 | 2,808,450 |
| 2018-01-23 | $23.81 | $23.98 | $23.39 | $23.96 | $21.35 | 2,266,201 |
| 2018-01-22 | $23.76 | $23.98 | $23.52 | $23.84 | $21.24 | 2,961,557 |
| 2018-01-19 | $23.10 | $23.74 | $22.95 | $23.72 | $21.14 | 3,057,223 |
| 2018-01-18 | $23.36 | $23.48 | $23.06 | $23.21 | $20.68 | 3,717,094 |
| 2018-01-17 | $23.05 | $23.74 | $22.77 | $23.40 | $20.85 | 4,640,326 |
| 2018-01-16 | $23.05 | $23.50 | $23.00 | $23.01 | $20.50 | 5,977,652 |
| 2018-01-12 | $22.08 | $22.86 | $21.99 | $22.82 | $20.34 | 4,932,239 |
| 2018-01-11 | $21.43 | $22.13 | $21.31 | $21.99 | $19.60 | 3,004,194 |
| 2018-01-10 | $21.43 | $21.51 | $21.09 | $21.31 | $18.99 | 4,074,110 |
| 2018-01-09 | $21.48 | $21.85 | $21.35 | $21.36 | $19.03 | 3,827,932 |
| 2018-01-08 | $21.34 | $21.80 | $21.09 | $21.44 | $19.11 | 5,080,657 |
| 2018-01-05 | $21.68 | $21.94 | $21.28 | $21.34 | $19.02 | 6,078,557 |
| 2018-01-04 | $21.97 | $22.09 | $21.22 | $21.64 | $19.28 | 4,393,520 |
| 2018-01-03 | $22.29 | $22.40 | $21.83 | $21.88 | $19.50 | 3,770,774 |
| 2018-01-02 | $22.03 | $22.65 | $22.03 | $22.29 | $19.86 | 5,002,139 |
| 2017-12-29 | $22.71 | $22.80 | $21.96 | $21.99 | $19.60 | 5,005,597 |
| 2017-12-28 | $22.91 | $22.94 | $22.40 | $22.68 | $20.21 | 3,534,145 |
| 2017-12-27 | $23.09 | $23.37 | $22.79 | $22.93 | $20.43 | 3,911,624 |
| 2017-12-26 | $22.64 | $23.18 | $22.44 | $23.14 | $20.62 | 5,087,308 |
| 2017-12-22 | $21.52 | $22.70 | $21.30 | $22.43 | $19.99 | 11,075,706 |
| 2017-12-21 | $22.83 | $23.12 | $21.13 | $21.51 | $19.16 | 21,801,227 |
| 2017-12-20 | $24.47 | $24.74 | $23.95 | $24.57 | $21.89 | 10,102,097 |
| 2017-12-19 | $23.49 | $24.05 | $23.44 | $23.97 | $21.36 | 5,732,114 |
| 2017-12-18 | $22.78 | $23.85 | $22.71 | $23.61 | $21.04 | 5,284,565 |
| 2017-12-15 | $22.55 | $23.08 | $22.37 | $22.62 | $20.16 | 6,887,766 |
| 2017-12-14 | $23.56 | $23.71 | $22.18 | $22.46 | $20.01 | 4,842,662 |
| 2017-12-13 | $23.03 | $23.91 | $23.00 | $23.56 | $20.86 | 4,261,641 |
| 2017-12-12 | $23.24 | $23.53 | $22.99 | $23.18 | $20.52 | 3,287,420 |
| 2017-12-11 | $23.21 | $23.43 | $23.04 | $23.26 | $20.59 | 4,077,564 |
| 2017-12-08 | $22.60 | $23.30 | $22.33 | $23.08 | $20.43 | 4,039,232 |
| 2017-12-07 | $23.25 | $23.33 | $22.47 | $22.57 | $19.98 | 4,420,466 |
| 2017-12-06 | $23.51 | $23.89 | $22.92 | $23.09 | $20.44 | 3,771,154 |
| 2017-12-05 | $24.53 | $24.53 | $23.22 | $23.57 | $20.86 | 5,822,569 |
| 2017-12-04 | $22.97 | $24.52 | $22.71 | $24.40 | $21.60 | 9,833,567 |
| 2017-12-01 | $22.44 | $22.93 | $21.95 | $22.42 | $19.85 | 5,850,226 |
| 2017-11-30 | $23.06 | $23.79 | $22.31 | $22.39 | $19.82 | 16,038,447 |
| 2017-11-29 | $22.00 | $23.85 | $21.81 | $23.06 | $20.41 | 11,357,118 |
| 2017-11-28 | $20.72 | $22.00 | $20.69 | $21.98 | $19.46 | 4,926,231 |
| 2017-11-27 | $20.72 | $21.03 | $20.49 | $20.74 | $18.36 | 2,824,137 |
| 2017-11-24 | $21.44 | $21.45 | $20.63 | $20.66 | $18.29 | 1,746,890 |
| 2017-11-22 | $20.40 | $21.25 | $20.30 | $21.06 | $18.64 | 3,737,424 |
| 2017-11-21 | $20.85 | $20.85 | $20.02 | $20.27 | $17.94 | 3,717,589 |
| 2017-11-20 | $21.08 | $21.16 | $20.52 | $20.86 | $18.47 | 2,736,059 |
| 2017-11-17 | $20.49 | $21.07 | $20.41 | $21.02 | $18.61 | 4,801,647 |
| 2017-11-16 | $20.15 | $20.60 | $19.96 | $20.53 | $18.17 | 3,667,693 |
| 2017-11-15 | $19.93 | $20.14 | $19.38 | $19.95 | $17.66 | 3,172,645 |
| 2017-11-14 | $19.64 | $20.28 | $19.52 | $20.22 | $17.90 | 4,458,164 |
| 2017-11-13 | $19.96 | $20.10 | $19.59 | $19.72 | $17.46 | 2,427,477 |
| 2017-11-10 | $20.17 | $20.38 | $19.98 | $20.02 | $17.72 | 3,134,958 |
| 2017-11-09 | $19.39 | $20.35 | $19.39 | $20.15 | $17.84 | 3,152,139 |
| 2017-11-08 | $19.35 | $19.52 | $19.10 | $19.49 | $17.25 | 2,887,490 |
| 2017-11-07 | $20.03 | $20.03 | $19.07 | $19.26 | $17.05 | 4,599,714 |
| 2017-11-06 | $19.51 | $20.22 | $19.31 | $19.98 | $17.69 | 3,723,880 |
| 2017-11-03 | $19.71 | $19.87 | $19.48 | $19.56 | $17.31 | 2,983,587 |
| 2017-11-02 | $20.23 | $20.35 | $19.38 | $19.72 | $17.46 | 4,088,767 |
| 2017-11-01 | $19.99 | $20.46 | $19.94 | $20.33 | $18.00 | 2,691,325 |
| 2017-10-31 | $19.92 | $19.92 | $19.52 | $19.90 | $17.62 | 3,245,539 |
| 2017-10-30 | $20.31 | $20.37 | $19.91 | $19.93 | $17.64 | 3,945,797 |
| 2017-10-27 | $21.00 | $21.10 | $20.26 | $20.31 | $17.98 | 3,483,781 |
| 2017-10-26 | $20.92 | $21.39 | $20.85 | $21.00 | $18.59 | 2,934,265 |
| 2017-10-25 | $21.41 | $21.45 | $20.77 | $20.95 | $18.55 | 3,024,607 |
| 2017-10-24 | $21.20 | $21.42 | $21.03 | $21.42 | $18.96 | 3,193,436 |
| 2017-10-23 | $21.56 | $21.60 | $21.05 | $21.06 | $18.64 | 3,783,241 |
| 2017-10-20 | $21.22 | $21.64 | $21.09 | $21.47 | $19.01 | 5,802,849 |
| 2017-10-19 | $21.06 | $21.30 | $20.93 | $21.20 | $18.77 | 4,099,867 |
| 2017-10-18 | $21.11 | $21.37 | $21.05 | $21.13 | $18.70 | 3,761,329 |
| 2017-10-17 | $21.18 | $21.48 | $21.04 | $21.09 | $18.67 | 3,652,515 |
| 2017-10-16 | $21.20 | $21.44 | $21.11 | $21.22 | $18.78 | 3,104,778 |
| 2017-10-13 | $21.33 | $21.43 | $21.19 | $21.23 | $18.79 | 2,585,968 |
| 2017-10-12 | $21.90 | $21.94 | $21.03 | $21.29 | $18.85 | 4,805,413 |
| 2017-10-11 | $22.25 | $22.33 | $21.95 | $21.99 | $19.47 | 3,168,553 |
| 2017-10-10 | $22.39 | $22.51 | $22.06 | $22.18 | $19.63 | 3,673,774 |
| 2017-10-09 | $22.91 | $22.98 | $22.01 | $22.30 | $19.74 | 3,628,708 |
| 2017-10-06 | $23.24 | $23.39 | $22.83 | $22.91 | $20.28 | 2,775,039 |
| 2017-10-05 | $23.25 | $23.51 | $23.16 | $23.25 | $20.58 | 3,044,072 |
| 2017-10-04 | $23.20 | $23.39 | $23.02 | $23.25 | $20.58 | 2,640,248 |
| 2017-10-03 | $23.67 | $23.71 | $23.14 | $23.27 | $20.60 | 3,428,189 |
| 2017-10-02 | $23.41 | $23.73 | $22.92 | $23.60 | $20.89 | 4,549,262 |
| 2017-09-29 | $23.47 | $23.79 | $23.37 | $23.47 | $20.78 | 3,865,809 |
| 2017-09-28 | $23.21 | $23.82 | $23.06 | $23.47 | $20.78 | 5,333,053 |
| 2017-09-27 | $23.16 | $23.29 | $22.65 | $23.25 | $20.58 | 5,013,905 |
| 2017-09-26 | $23.04 | $23.31 | $22.82 | $22.94 | $20.31 | 3,927,327 |
| 2017-09-25 | $22.44 | $23.31 | $22.40 | $23.06 | $20.41 | 5,413,810 |
| 2017-09-22 | $22.17 | $22.53 | $22.16 | $22.51 | $19.93 | 6,839,829 |
| 2017-09-21 | $22.67 | $23.19 | $22.10 | $22.25 | $19.70 | 11,790,451 |
| 2017-09-20 | $23.00 | $23.43 | $22.41 | $22.74 | $20.13 | 25,002,000 |
| 2017-09-19 | $27.48 | $27.51 | $26.54 | $27.03 | $23.93 | 9,869,336 |
| 2017-09-18 | $28.83 | $28.94 | $27.27 | $27.30 | $24.17 | 4,444,411 |
| 2017-09-15 | $28.80 | $28.96 | $28.43 | $28.67 | $25.38 | 3,550,690 |
| 2017-09-14 | $29.22 | $29.47 | $28.59 | $28.86 | $25.55 | 3,556,537 |
| 2017-09-13 | $28.98 | $29.63 | $28.91 | $29.50 | $25.98 | 3,402,331 |
| 2017-09-12 | $27.81 | $29.48 | $27.74 | $29.01 | $25.55 | 5,597,944 |
| 2017-09-11 | $28.42 | $28.47 | $27.55 | $27.66 | $24.36 | 3,190,266 |
| 2017-09-08 | $27.65 | $28.47 | $27.50 | $28.30 | $24.92 | 3,257,388 |
| 2017-09-07 | $28.15 | $28.60 | $27.33 | $27.65 | $24.35 | 2,688,586 |
| 2017-09-06 | $28.12 | $28.62 | $27.76 | $27.89 | $24.56 | 3,242,036 |
| 2017-09-05 | $27.85 | $28.13 | $27.59 | $28.01 | $24.67 | 2,205,469 |
| 2017-09-01 | $27.66 | $28.18 | $27.66 | $27.84 | $24.52 | 2,041,363 |
| 2017-08-31 | $27.96 | $28.07 | $27.44 | $27.59 | $24.30 | 2,130,383 |
| 2017-08-30 | $27.90 | $28.11 | $27.69 | $27.87 | $24.54 | 1,690,972 |
| 2017-08-29 | $27.83 | $28.19 | $27.60 | $27.94 | $24.61 | 1,597,413 |
| 2017-08-28 | $27.92 | $28.14 | $27.76 | $28.00 | $24.66 | 2,298,574 |
| 2017-08-25 | $27.60 | $28.33 | $27.43 | $27.94 | $24.61 | 2,117,051 |
| 2017-08-24 | $27.95 | $28.50 | $27.42 | $27.48 | $24.20 | 2,735,755 |
| 2017-08-23 | $27.20 | $28.00 | $27.02 | $27.53 | $24.24 | 2,150,731 |
| 2017-08-22 | $27.28 | $27.56 | $27.20 | $27.37 | $24.10 | 1,487,965 |
| 2017-08-21 | $27.27 | $27.43 | $26.96 | $27.21 | $23.96 | 2,146,393 |
| 2017-08-18 | $27.48 | $27.53 | $27.12 | $27.27 | $24.01 | 1,945,254 |
| 2017-08-17 | $27.61 | $28.03 | $27.21 | $27.48 | $24.20 | 1,918,004 |
| 2017-08-16 | $27.81 | $28.04 | $27.70 | $27.76 | $24.45 | 2,246,267 |
| 2017-08-15 | $29.04 | $29.04 | $27.56 | $27.57 | $24.28 | 3,693,329 |
| 2017-08-14 | $28.93 | $29.35 | $28.78 | $29.09 | $25.62 | 1,838,676 |
| 2017-08-11 | $28.33 | $28.90 | $28.25 | $28.78 | $25.34 | 2,331,029 |
| 2017-08-10 | $29.70 | $29.70 | $28.39 | $28.40 | $25.01 | 3,344,960 |
| 2017-08-09 | $30.17 | $30.32 | $29.34 | $29.78 | $26.23 | 2,985,452 |
| 2017-08-08 | $30.77 | $30.98 | $30.30 | $30.38 | $26.75 | 1,943,287 |
| 2017-08-07 | $30.13 | $31.15 | $30.01 | $30.64 | $26.98 | 3,061,656 |
| 2017-08-04 | $30.58 | $30.60 | $30.06 | $30.10 | $26.51 | 2,703,478 |
| 2017-08-03 | $29.77 | $30.75 | $29.77 | $30.54 | $26.89 | 3,304,666 |
| 2017-08-02 | $30.00 | $30.18 | $29.75 | $29.83 | $26.27 | 2,329,848 |
| 2017-08-01 | $30.00 | $30.25 | $29.63 | $30.10 | $26.51 | 3,480,498 |
| 2017-07-31 | $29.27 | $29.97 | $29.20 | $29.90 | $26.33 | 3,247,073 |
| 2017-07-28 | $30.40 | $30.49 | $28.92 | $29.30 | $25.80 | 3,744,947 |
| 2017-07-27 | $29.24 | $30.80 | $28.82 | $30.42 | $26.79 | 4,849,418 |
| 2017-07-26 | $28.26 | $29.44 | $27.99 | $29.24 | $25.75 | 7,131,001 |
| 2017-07-25 | $28.30 | $28.78 | $28.24 | $28.31 | $24.93 | 29,552,352 |
| 2017-07-24 | $29.15 | $29.26 | $28.13 | $28.17 | $24.81 | 5,625,121 |
| 2017-07-21 | $29.51 | $29.71 | $29.07 | $29.26 | $25.77 | 2,506,962 |
| 2017-07-20 | $29.32 | $29.76 | $29.22 | $29.54 | $26.01 | 2,575,582 |
| 2017-07-19 | $28.72 | $29.28 | $28.72 | $29.19 | $25.71 | 1,411,650 |
| 2017-07-18 | $29.08 | $29.25 | $28.62 | $28.74 | $25.31 | 1,761,630 |
| 2017-07-17 | $29.21 | $29.54 | $29.16 | $29.21 | $25.72 | 1,852,924 |
| 2017-07-14 | $29.33 | $29.47 | $28.97 | $29.18 | $25.70 | 2,126,535 |
| 2017-07-13 | $28.70 | $29.31 | $28.69 | $29.21 | $25.72 | 2,898,061 |
| 2017-07-12 | $28.78 | $29.07 | $28.40 | $28.50 | $25.10 | 2,872,412 |
| 2017-07-11 | $28.76 | $28.95 | $28.33 | $28.64 | $25.22 | 2,618,068 |
| 2017-07-10 | $29.70 | $29.78 | $28.80 | $28.84 | $25.40 | 3,245,381 |
| 2017-07-07 | $29.67 | $29.85 | $29.37 | $29.69 | $26.15 | 2,734,425 |
| 2017-07-06 | $30.69 | $30.75 | $29.54 | $29.65 | $26.11 | 3,633,187 |
| 2017-07-05 | $31.17 | $31.22 | $30.40 | $30.80 | $27.12 | 2,827,099 |
| 2017-07-03 | $30.68 | $31.29 | $30.63 | $31.15 | $27.43 | 1,924,537 |
| 2017-06-30 | $30.59 | $30.68 | $30.16 | $30.40 | $26.77 | 2,690,060 |
| 2017-06-29 | $30.12 | $30.64 | $29.97 | $30.45 | $26.82 | 3,538,140 |
| 2017-06-28 | $30.72 | $31.09 | $30.12 | $30.19 | $26.59 | 5,169,158 |
| 2017-06-27 | $30.11 | $31.17 | $30.09 | $30.72 | $27.05 | 5,764,242 |
| 2017-06-26 | $29.65 | $30.11 | $29.12 | $30.09 | $26.50 | 7,622,707 |
| 2017-06-23 | $30.13 | $30.50 | $29.41 | $29.65 | $26.11 | 21,414,472 |
| 2017-06-22 | $33.75 | $34.10 | $33.40 | $33.74 | $29.71 | 4,686,895 |
| 2017-06-21 | $34.21 | $34.48 | $33.48 | $33.66 | $29.64 | 2,236,071 |
| 2017-06-20 | $35.08 | $35.15 | $34.13 | $34.14 | $30.06 | 3,028,497 |
| 2017-06-19 | $35.01 | $35.60 | $34.51 | $35.15 | $30.95 | 2,980,780 |
| 2017-06-16 | $35.15 | $35.43 | $34.77 | $35.33 | $31.11 | 4,544,547 |
| 2017-06-15 | $35.83 | $36.49 | $35.67 | $35.93 | $31.64 | 3,816,443 |
| 2017-06-14 | $36.09 | $36.15 | $35.34 | $36.13 | $31.82 | 3,090,995 |
| 2017-06-13 | $36.46 | $36.96 | $35.96 | $36.19 | $31.74 | 2,402,788 |
| 2017-06-12 | $35.75 | $37.49 | $35.74 | $36.49 | $32.00 | 4,905,846 |
| 2017-06-09 | $33.85 | $35.77 | $33.63 | $35.64 | $31.26 | 3,940,989 |
| 2017-06-08 | $34.04 | $34.56 | $33.77 | $33.82 | $29.66 | 2,127,263 |
| 2017-06-07 | $34.25 | $34.38 | $33.78 | $33.83 | $29.67 | 2,263,101 |
| 2017-06-06 | $34.62 | $34.62 | $34.03 | $34.08 | $29.89 | 2,452,449 |
| 2017-06-05 | $35.16 | $35.16 | $34.31 | $34.84 | $30.55 | 2,090,040 |
| 2017-06-02 | $35.15 | $35.41 | $34.96 | $35.20 | $30.87 | 1,956,562 |
| 2017-06-01 | $34.44 | $35.56 | $34.23 | $35.34 | $30.99 | 2,515,293 |
| 2017-05-31 | $34.82 | $35.12 | $34.17 | $34.41 | $30.18 | 2,327,102 |
| 2017-05-30 | $34.74 | $35.03 | $34.58 | $34.74 | $30.47 | 1,500,643 |
| 2017-05-26 | $34.67 | $34.96 | $34.41 | $34.85 | $30.56 | 1,818,956 |
| 2017-05-25 | $35.08 | $35.18 | $34.51 | $34.77 | $30.49 | 3,616,025 |
| 2017-05-24 | $34.61 | $34.85 | $34.36 | $34.71 | $30.44 | 1,536,217 |
| 2017-05-23 | $35.33 | $35.37 | $34.67 | $34.70 | $30.43 | 1,632,795 |
| 2017-05-22 | $35.50 | $35.69 | $35.20 | $35.32 | $30.98 | 1,512,717 |
| 2017-05-19 | $35.22 | $35.61 | $34.98 | $35.33 | $30.98 | 2,031,356 |
| 2017-05-18 | $35.62 | $35.91 | $34.93 | $35.15 | $30.83 | 1,879,183 |
| 2017-05-17 | $35.15 | $36.01 | $35.08 | $35.50 | $31.13 | 2,954,535 |
| 2017-05-16 | $35.95 | $35.95 | $35.35 | $35.48 | $31.12 | 2,214,738 |
| 2017-05-15 | $36.15 | $36.54 | $35.90 | $35.97 | $31.55 | 1,807,341 |
| 2017-05-12 | $36.66 | $36.66 | $35.88 | $36.10 | $31.66 | 2,571,609 |
| 2017-05-11 | $37.34 | $37.49 | $36.52 | $36.66 | $32.15 | 2,561,787 |
| 2017-05-10 | $37.42 | $37.68 | $37.31 | $37.66 | $33.03 | 1,939,556 |
| 2017-05-09 | $37.27 | $37.66 | $37.17 | $37.54 | $32.92 | 2,040,285 |
| 2017-05-08 | $37.38 | $37.51 | $37.15 | $37.21 | $32.63 | 1,964,056 |
| 2017-05-05 | $37.25 | $37.40 | $37.03 | $37.34 | $32.75 | 1,757,691 |
| 2017-05-04 | $37.75 | $37.96 | $37.01 | $37.10 | $32.54 | 2,057,284 |
| 2017-05-03 | $38.05 | $38.20 | $37.40 | $37.68 | $33.05 | 2,190,586 |
| 2017-05-02 | $37.40 | $38.20 | $37.21 | $38.19 | $33.49 | 2,594,520 |
| 2017-05-01 | $38.80 | $38.80 | $37.42 | $37.43 | $32.83 | 2,811,696 |
| 2017-04-28 | $39.39 | $39.39 | $38.52 | $38.75 | $33.98 | 2,373,663 |
| 2017-04-27 | $39.35 | $39.39 | $38.81 | $39.18 | $34.36 | 2,110,529 |
| 2017-04-26 | $39.28 | $39.89 | $39.28 | $39.39 | $34.54 | 1,960,002 |
| 2017-04-25 | $39.80 | $39.97 | $39.14 | $39.36 | $34.52 | 1,918,531 |
| 2017-04-24 | $40.22 | $40.33 | $39.64 | $39.69 | $34.81 | 2,632,740 |
| 2017-04-21 | $40.02 | $40.04 | $39.66 | $39.80 | $34.90 | 1,880,327 |
| 2017-04-20 | $39.24 | $40.24 | $39.24 | $39.93 | $35.02 | 2,847,726 |
| 2017-04-19 | $38.55 | $39.52 | $38.50 | $39.11 | $34.30 | 2,234,109 |
| 2017-04-18 | $38.29 | $38.77 | $38.11 | $38.42 | $33.69 | 1,650,477 |
| 2017-04-17 | $38.62 | $38.73 | $38.18 | $38.43 | $33.70 | 2,011,481 |
| 2017-04-13 | $38.34 | $38.63 | $38.05 | $38.39 | $33.67 | 2,190,675 |
| 2017-04-12 | $39.02 | $39.22 | $38.40 | $38.46 | $33.73 | 2,351,302 |
| 2017-04-11 | $39.20 | $39.30 | $38.98 | $39.20 | $34.38 | 2,407,434 |
| 2017-04-10 | $39.60 | $40.19 | $39.36 | $39.38 | $34.54 | 3,400,618 |
| 2017-04-07 | $38.87 | $39.65 | $38.85 | $39.49 | $34.63 | 3,877,969 |
| 2017-04-06 | $39.25 | $40.76 | $38.76 | $39.08 | $34.27 | 12,689,493 |
| 2017-04-05 | $39.13 | $39.37 | $37.28 | $37.80 | $33.15 | 7,517,570 |
| 2017-04-04 | $39.04 | $39.29 | $38.72 | $38.98 | $34.19 | 3,627,734 |
| 2017-04-03 | $39.43 | $39.73 | $38.79 | $39.28 | $34.45 | 3,344,784 |
| 2017-03-31 | $39.87 | $40.00 | $39.44 | $39.46 | $34.61 | 1,969,635 |
| 2017-03-30 | $39.26 | $39.96 | $39.23 | $39.93 | $35.02 | 1,651,412 |
| 2017-03-29 | $39.07 | $39.61 | $39.03 | $39.37 | $34.53 | 1,896,185 |
| 2017-03-28 | $38.41 | $39.19 | $38.31 | $39.10 | $34.29 | 2,188,643 |
| 2017-03-27 | $38.00 | $38.55 | $37.78 | $38.32 | $33.61 | 1,583,319 |
| 2017-03-24 | $38.31 | $38.46 | $37.97 | $38.29 | $33.58 | 1,629,172 |
| 2017-03-23 | $38.10 | $38.78 | $37.99 | $38.39 | $33.67 | 1,699,013 |
| 2017-03-22 | $38.03 | $38.37 | $37.79 | $38.33 | $33.62 | 1,712,682 |
| 2017-03-21 | $39.28 | $39.41 | $37.97 | $38.03 | $33.35 | 2,351,178 |
| 2017-03-20 | $39.75 | $39.95 | $39.01 | $39.15 | $34.33 | 1,385,727 |
| 2017-03-17 | $39.97 | $39.99 | $39.41 | $39.68 | $34.80 | 3,042,776 |
| 2017-03-16 | $39.67 | $39.84 | $39.31 | $39.67 | $34.79 | 1,831,056 |
| 2017-03-15 | $39.44 | $39.73 | $39.03 | $39.55 | $34.69 | 2,167,285 |
| 2017-03-14 | $38.98 | $39.80 | $38.98 | $39.48 | $34.51 | 1,602,176 |
| 2017-03-13 | $39.81 | $39.97 | $39.36 | $39.52 | $34.55 | 1,802,898 |
| 2017-03-10 | $39.59 | $40.04 | $39.41 | $39.77 | $34.77 | 1,232,162 |
| 2017-03-09 | $39.63 | $39.88 | $39.35 | $39.44 | $34.48 | 1,243,566 |
| 2017-03-08 | $39.06 | $39.78 | $39.02 | $39.64 | $34.65 | 2,532,946 |
| 2017-03-07 | $39.46 | $39.70 | $38.58 | $39.01 | $34.10 | 2,906,583 |
| 2017-03-06 | $40.10 | $40.24 | $39.48 | $39.64 | $34.65 | 1,504,392 |
| 2017-03-03 | $40.67 | $40.97 | $39.99 | $40.24 | $35.18 | 1,547,503 |
| 2017-03-02 | $40.73 | $41.11 | $40.53 | $40.61 | $35.50 | 2,255,492 |
| 2017-03-01 | $40.85 | $41.15 | $40.30 | $40.72 | $35.60 | 1,769,394 |
| 2017-02-28 | $41.74 | $41.74 | $40.11 | $40.40 | $35.32 | 3,085,212 |
| 2017-02-27 | $41.21 | $41.96 | $41.17 | $41.90 | $36.63 | 1,793,412 |
| 2017-02-24 | $40.34 | $41.32 | $40.20 | $41.04 | $35.88 | 2,002,457 |
| 2017-02-23 | $41.13 | $41.34 | $40.33 | $40.40 | $35.32 | 1,652,445 |
| 2017-02-22 | $41.57 | $41.60 | $40.97 | $41.14 | $35.97 | 1,270,260 |
| 2017-02-21 | $41.31 | $41.79 | $41.20 | $41.46 | $36.25 | 1,880,288 |
| 2017-02-17 | $40.73 | $41.18 | $40.52 | $41.14 | $35.97 | 1,287,886 |
| 2017-02-16 | $41.24 | $41.47 | $40.72 | $40.88 | $35.74 | 1,792,159 |
| 2017-02-15 | $41.02 | $41.45 | $40.91 | $41.28 | $36.09 | 1,708,016 |
| 2017-02-14 | $40.23 | $41.25 | $40.23 | $41.02 | $35.86 | 1,652,413 |
| 2017-02-13 | $40.50 | $40.50 | $39.92 | $40.16 | $35.11 | 1,649,095 |
| 2017-02-10 | $40.41 | $40.67 | $39.76 | $40.25 | $35.19 | 1,884,092 |
| 2017-02-09 | $39.63 | $40.83 | $39.58 | $40.33 | $35.26 | 5,198,631 |
| 2017-02-08 | $39.25 | $39.77 | $39.23 | $39.53 | $34.56 | 1,890,529 |
| 2017-02-07 | $39.73 | $39.81 | $39.09 | $39.26 | $34.32 | 1,872,766 |
| 2017-02-06 | $40.09 | $40.53 | $39.60 | $39.66 | $34.67 | 1,885,840 |
| 2017-02-03 | $40.19 | $40.45 | $39.94 | $40.07 | $35.03 | 2,129,853 |
| 2017-02-02 | $39.76 | $40.17 | $39.46 | $40.04 | $35.00 | 1,904,119 |
| 2017-02-01 | $40.57 | $40.57 | $39.76 | $39.79 | $34.79 | 1,889,846 |
| 2017-01-31 | $39.78 | $40.49 | $39.61 | $40.35 | $35.28 | 2,187,587 |
| 2017-01-30 | $39.67 | $40.15 | $39.40 | $40.00 | $34.97 | 1,481,718 |
| 2017-01-27 | $40.54 | $40.68 | $39.67 | $39.74 | $34.74 | 1,195,203 |
| 2017-01-26 | $40.56 | $40.75 | $40.36 | $40.40 | $35.32 | 1,259,290 |
| 2017-01-25 | $40.38 | $40.78 | $40.32 | $40.53 | $35.43 | 2,045,544 |
| 2017-01-24 | $40.12 | $40.56 | $40.00 | $40.21 | $35.15 | 2,042,074 |
| 2017-01-23 | $40.57 | $40.65 | $39.85 | $39.97 | $34.94 | 2,767,667 |
| 2017-01-20 | $40.81 | $41.24 | $40.53 | $40.68 | $35.56 | 1,749,953 |
| 2017-01-19 | $40.97 | $41.09 | $40.50 | $40.89 | $35.75 | 2,160,146 |
| 2017-01-18 | $41.22 | $41.31 | $40.21 | $41.09 | $35.92 | 2,192,485 |
| 2017-01-17 | $40.99 | $41.98 | $40.95 | $41.14 | $35.97 | 1,898,882 |
| 2017-01-13 | $40.78 | $41.21 | $40.78 | $40.92 | $35.77 | 1,601,190 |
| 2017-01-12 | $40.57 | $41.02 | $40.39 | $40.89 | $35.75 | 1,444,838 |
| 2017-01-11 | $40.74 | $40.88 | $40.33 | $40.60 | $35.49 | 1,342,557 |
| 2017-01-10 | $40.43 | $40.95 | $40.40 | $40.75 | $35.63 | 2,155,028 |
| 2017-01-09 | $40.80 | $40.99 | $40.17 | $40.44 | $35.35 | 1,505,378 |
| 2017-01-06 | $41.34 | $41.36 | $40.58 | $40.61 | $35.50 | 1,399,711 |
| 2017-01-05 | $41.68 | $41.75 | $40.81 | $41.16 | $35.98 | 2,291,538 |
| 2017-01-04 | $40.98 | $42.36 | $40.94 | $42.14 | $36.84 | 3,459,658 |
| 2017-01-03 | $40.87 | $41.31 | $40.51 | $40.91 | $35.76 | 2,513,496 |
| 2016-12-30 | $40.95 | $41.42 | $40.44 | $40.64 | $35.53 | 1,935,138 |
| 2016-12-29 | $40.58 | $41.08 | $40.45 | $40.87 | $35.73 | 3,302,929 |
| 2016-12-28 | $41.00 | $41.39 | $40.32 | $40.58 | $35.48 | 2,362,132 |
| 2016-12-27 | $40.85 | $41.78 | $40.69 | $40.99 | $35.83 | 3,655,602 |
| 2016-12-23 | $41.30 | $41.95 | $40.26 | $40.77 | $35.64 | 4,313,580 |
| 2016-12-22 | $44.29 | $44.29 | $40.90 | $41.38 | $36.18 | 13,847,097 |
| 2016-12-21 | $46.34 | $46.77 | $45.55 | $45.56 | $39.83 | 4,867,643 |
| 2016-12-20 | $46.00 | $47.05 | $45.84 | $46.20 | $40.39 | 3,401,489 |
| 2016-12-19 | $47.00 | $47.57 | $46.92 | $47.09 | $41.17 | 2,019,373 |
| 2016-12-16 | $47.84 | $47.94 | $46.67 | $47.27 | $41.33 | 8,099,564 |
| 2016-12-15 | $47.27 | $48.12 | $46.96 | $47.70 | $41.70 | 3,120,624 |
| 2016-12-14 | $47.72 | $47.86 | $46.76 | $46.95 | $41.05 | 2,350,983 |
| 2016-12-13 | $47.44 | $47.94 | $46.89 | $47.72 | $41.61 | 2,786,283 |
| 2016-12-12 | $48.44 | $48.83 | $47.30 | $47.50 | $41.42 | 2,964,329 |
| 2016-12-09 | $47.80 | $48.37 | $47.44 | $48.08 | $41.92 | 2,087,342 |
| 2016-12-08 | $47.61 | $48.18 | $47.25 | $48.01 | $41.86 | 2,283,410 |
| 2016-12-07 | $45.90 | $47.83 | $45.90 | $47.68 | $41.57 | 2,572,378 |
| 2016-12-06 | $45.89 | $46.05 | $45.35 | $46.02 | $40.13 | 2,029,185 |
| 2016-12-05 | $44.96 | $45.94 | $44.88 | $45.92 | $40.04 | 2,116,938 |
| 2016-12-02 | $45.34 | $46.10 | $44.68 | $44.77 | $39.04 | 1,740,903 |
| 2016-12-01 | $44.90 | $45.74 | $44.65 | $45.41 | $39.59 | 2,043,909 |
| 2016-11-30 | $45.05 | $45.49 | $44.63 | $44.81 | $39.07 | 2,179,142 |
| 2016-11-29 | $45.27 | $45.78 | $44.77 | $45.06 | $39.29 | 2,090,416 |
| 2016-11-28 | $45.38 | $45.38 | $44.37 | $45.25 | $39.45 | 2,660,904 |
| 2016-11-25 | $45.67 | $45.93 | $45.28 | $45.52 | $39.69 | 698,379 |
| 2016-11-23 | $45.66 | $46.08 | $45.30 | $45.41 | $39.59 | 1,604,882 |
| 2016-11-22 | $45.13 | $46.00 | $44.52 | $45.73 | $39.87 | 2,026,958 |
| 2016-11-21 | $44.60 | $44.97 | $44.29 | $44.84 | $39.10 | 1,876,284 |
| 2016-11-18 | $44.62 | $44.86 | $43.51 | $44.42 | $38.73 | 1,511,076 |
| 2016-11-17 | $44.82 | $45.07 | $44.01 | $44.92 | $39.17 | 1,705,647 |
| 2016-11-16 | $44.95 | $45.37 | $44.41 | $44.83 | $39.09 | 1,501,716 |
| 2016-11-15 | $45.94 | $45.94 | $43.86 | $45.03 | $39.26 | 3,360,786 |
| 2016-11-14 | $43.96 | $46.52 | $43.90 | $45.84 | $39.97 | 4,280,944 |
| 2016-11-11 | $43.24 | $44.04 | $43.10 | $43.90 | $38.28 | 2,612,934 |
| 2016-11-10 | $41.30 | $44.59 | $41.26 | $43.71 | $38.11 | 4,437,360 |
| 2016-11-09 | $38.86 | $41.25 | $38.71 | $41.16 | $35.89 | 2,092,928 |
| 2016-11-08 | $39.51 | $40.09 | $39.03 | $39.71 | $34.62 | 1,141,167 |
| 2016-11-07 | $39.30 | $39.75 | $39.01 | $39.61 | $34.54 | 1,537,616 |
| 2016-11-04 | $39.14 | $39.53 | $38.61 | $38.67 | $33.72 | 1,873,920 |
| 2016-11-03 | $39.45 | $39.70 | $39.14 | $39.28 | $34.25 | 1,519,915 |
| 2016-11-02 | $39.83 | $40.27 | $39.36 | $39.37 | $34.33 | 1,782,664 |
| 2016-11-01 | $40.58 | $40.59 | $39.63 | $39.98 | $34.86 | 1,333,808 |
| 2016-10-31 | $40.54 | $40.74 | $40.23 | $40.42 | $35.24 | 1,694,167 |
| 2016-10-28 | $40.13 | $40.67 | $39.98 | $40.37 | $35.20 | 1,018,567 |
| 2016-10-27 | $40.60 | $40.80 | $39.96 | $40.13 | $34.99 | 1,420,892 |
| 2016-10-26 | $40.62 | $41.05 | $40.49 | $40.57 | $35.37 | 1,293,370 |
| 2016-10-25 | $40.79 | $41.10 | $40.51 | $40.72 | $35.50 | 1,200,382 |
| 2016-10-24 | $40.68 | $41.03 | $40.46 | $40.98 | $35.73 | 1,759,449 |
| 2016-10-21 | $40.06 | $40.69 | $40.02 | $40.45 | $35.27 | 1,480,521 |
| 2016-10-20 | $40.26 | $40.40 | $39.86 | $40.30 | $35.14 | 2,130,943 |
| 2016-10-19 | $40.27 | $40.48 | $40.04 | $40.29 | $35.13 | 1,725,877 |
| 2016-10-18 | $40.75 | $40.89 | $40.14 | $40.24 | $35.09 | 1,884,701 |
| 2016-10-17 | $41.10 | $41.18 | $40.33 | $40.42 | $35.24 | 2,389,626 |
| 2016-10-14 | $42.03 | $42.25 | $41.15 | $41.19 | $35.91 | 1,890,950 |
| 2016-10-13 | $42.19 | $42.48 | $41.56 | $41.66 | $36.32 | 1,885,082 |
| 2016-10-12 | $42.60 | $43.06 | $42.55 | $42.66 | $37.20 | 1,377,549 |
| 2016-10-11 | $43.96 | $44.00 | $42.52 | $42.53 | $37.08 | 3,209,101 |
| 2016-10-10 | $44.50 | $44.65 | $43.93 | $43.93 | $38.30 | 1,657,208 |
| 2016-10-07 | $45.17 | $45.33 | $44.10 | $44.34 | $38.66 | 4,119,203 |
| 2016-10-06 | $44.74 | $45.22 | $44.32 | $45.06 | $39.29 | 2,898,256 |
| 2016-10-05 | $44.27 | $45.19 | $44.10 | $44.80 | $39.06 | 2,677,993 |
| 2016-10-04 | $43.07 | $44.36 | $42.94 | $44.00 | $38.36 | 3,738,728 |
| 2016-10-03 | $43.07 | $43.17 | $42.73 | $42.99 | $37.48 | 1,699,547 |
| 2016-09-30 | $42.30 | $43.26 | $42.29 | $43.11 | $37.59 | 2,424,906 |
| 2016-09-29 | $42.27 | $42.74 | $42.09 | $42.18 | $36.78 | 1,652,795 |
| 2016-09-28 | $42.16 | $42.42 | $41.91 | $42.29 | $36.87 | 1,866,787 |
| 2016-09-27 | $42.20 | $42.68 | $42.06 | $42.16 | $36.76 | 2,105,077 |
| 2016-09-26 | $43.41 | $43.42 | $42.14 | $42.21 | $36.80 | 2,618,170 |
| 2016-09-23 | $43.46 | $44.00 | $43.36 | $43.50 | $37.93 | 2,791,164 |
| 2016-09-22 | $43.75 | $44.87 | $43.18 | $43.43 | $37.87 | 4,968,692 |
| 2016-09-21 | $42.98 | $43.34 | $42.44 | $43.11 | $37.59 | 3,504,367 |
| 2016-09-20 | $43.34 | $43.69 | $42.89 | $43.05 | $37.54 | 2,198,117 |
| 2016-09-19 | $43.46 | $43.70 | $43.02 | $43.34 | $37.79 | 2,067,412 |
| 2016-09-16 | $42.83 | $43.29 | $42.64 | $43.20 | $37.67 | 3,134,615 |
| 2016-09-15 | $42.68 | $43.42 | $42.38 | $43.10 | $37.58 | 2,145,970 |
| 2016-09-14 | $43.19 | $43.29 | $42.37 | $42.93 | $37.43 | 2,032,908 |
| 2016-09-13 | $43.37 | $43.70 | $43.01 | $43.27 | $37.62 | 2,434,006 |
| 2016-09-12 | $43.35 | $44.16 | $42.99 | $43.85 | $38.12 | 1,779,069 |
| 2016-09-09 | $45.29 | $45.38 | $43.48 | $43.48 | $37.80 | 3,159,998 |
| 2016-09-08 | $46.01 | $46.16 | $45.37 | $45.39 | $39.46 | 2,687,016 |
| 2016-09-07 | $46.07 | $46.45 | $45.79 | $46.35 | $40.30 | 2,092,736 |
| 2016-09-06 | $46.19 | $46.44 | $45.87 | $46.23 | $40.19 | 2,064,039 |
| 2016-09-02 | $46.12 | $46.46 | $45.96 | $46.19 | $40.16 | 1,415,409 |
| 2016-09-01 | $46.41 | $46.70 | $45.58 | $45.89 | $39.90 | 1,774,338 |
| 2016-08-31 | $46.05 | $46.59 | $45.89 | $46.37 | $40.31 | 2,229,748 |
| 2016-08-30 | $45.88 | $46.39 | $45.55 | $45.97 | $39.97 | 2,838,840 |
| 2016-08-29 | $45.60 | $45.93 | $45.19 | $45.67 | $39.70 | 1,696,072 |
| 2016-08-26 | $46.30 | $46.35 | $45.03 | $45.45 | $39.51 | 2,544,806 |
| 2016-08-25 | $45.86 | $46.56 | $45.65 | $46.36 | $40.30 | 1,951,931 |
| 2016-08-24 | $45.89 | $46.14 | $45.60 | $45.86 | $39.87 | 2,044,834 |
| 2016-08-23 | $45.15 | $45.89 | $44.88 | $45.81 | $39.83 | 1,455,401 |
| 2016-08-22 | $45.31 | $45.49 | $44.69 | $44.98 | $39.10 | 1,185,651 |
| 2016-08-19 | $45.45 | $45.61 | $44.96 | $45.49 | $39.55 | 1,239,327 |
| 2016-08-18 | $45.34 | $45.62 | $44.80 | $45.60 | $39.64 | 1,474,209 |
| 2016-08-17 | $45.67 | $45.67 | $44.71 | $45.22 | $39.31 | 1,891,038 |
| 2016-08-16 | $46.13 | $46.44 | $45.70 | $45.85 | $39.86 | 1,998,730 |
| 2016-08-15 | $46.11 | $46.81 | $46.04 | $46.50 | $40.43 | 2,075,830 |
| 2016-08-12 | $45.63 | $46.54 | $45.53 | $46.13 | $40.10 | 4,220,336 |
| 2016-08-11 | $44.45 | $45.76 | $44.44 | $45.73 | $39.76 | 1,771,154 |
| 2016-08-10 | $44.55 | $45.02 | $44.04 | $44.14 | $38.37 | 1,049,098 |
| 2016-08-09 | $44.93 | $45.08 | $44.45 | $44.55 | $38.73 | 1,326,340 |
| 2016-08-08 | $44.97 | $45.63 | $44.88 | $44.96 | $39.09 | 1,196,744 |
| 2016-08-05 | $43.59 | $44.95 | $43.52 | $44.81 | $38.96 | 1,741,911 |
| 2016-08-04 | $43.61 | $44.06 | $43.01 | $43.41 | $37.74 | 1,323,126 |
| 2016-08-03 | $43.33 | $43.75 | $41.91 | $43.71 | $38.00 | 2,201,961 |
| 2016-08-02 | $44.85 | $45.20 | $43.57 | $43.58 | $37.89 | 2,961,388 |
| 2016-08-01 | $44.95 | $45.58 | $44.53 | $45.05 | $39.17 | 2,776,578 |
| 2016-07-29 | $43.97 | $44.99 | $43.86 | $44.95 | $39.08 | 2,474,692 |
| 2016-07-28 | $44.00 | $44.21 | $43.45 | $44.07 | $38.31 | 1,940,848 |
| 2016-07-27 | $44.32 | $44.59 | $43.57 | $43.94 | $38.20 | 2,086,858 |
| 2016-07-26 | $44.17 | $44.67 | $43.80 | $44.46 | $38.65 | 1,724,389 |
| 2016-07-25 | $44.52 | $44.76 | $44.16 | $44.21 | $38.44 | 1,836,408 |
| 2016-07-22 | $44.33 | $44.59 | $43.87 | $44.48 | $38.67 | 1,003,558 |
| 2016-07-21 | $44.50 | $44.72 | $44.04 | $44.12 | $38.36 | 1,178,424 |
| 2016-07-20 | $44.24 | $44.51 | $44.15 | $44.44 | $38.64 | 1,260,755 |
| 2016-07-19 | $44.16 | $44.47 | $44.10 | $44.22 | $38.44 | 1,420,424 |
| 2016-07-18 | $44.49 | $44.75 | $44.32 | $44.34 | $38.55 | 1,936,189 |
| 2016-07-15 | $45.31 | $45.31 | $44.36 | $44.37 | $38.57 | 2,119,229 |
| 2016-07-14 | $45.52 | $45.55 | $44.90 | $44.95 | $39.08 | 1,293,486 |
| 2016-07-13 | $45.81 | $45.97 | $44.81 | $45.04 | $39.16 | 1,880,726 |
| 2016-07-12 | $45.72 | $46.12 | $45.32 | $45.83 | $39.84 | 2,583,299 |
| 2016-07-11 | $44.51 | $45.38 | $44.50 | $45.15 | $39.25 | 2,518,100 |
| 2016-07-08 | $43.81 | $44.57 | $43.48 | $44.46 | $38.65 | 1,849,757 |
| 2016-07-07 | $43.69 | $44.23 | $43.14 | $43.39 | $37.72 | 1,854,318 |
| 2016-07-06 | $42.23 | $43.73 | $42.02 | $43.55 | $37.86 | 4,205,464 |
| 2016-07-05 | $43.55 | $43.71 | $41.86 | $42.26 | $36.74 | 2,195,053 |
| 2016-07-01 | $43.02 | $44.00 | $43.00 | $43.57 | $37.88 | 2,476,552 |
| 2016-06-30 | $43.10 | $43.27 | $42.18 | $43.22 | $37.57 | 2,493,870 |
| 2016-06-29 | $42.82 | $43.42 | $42.52 | $42.90 | $37.30 | 2,653,585 |
| 2016-06-28 | $42.37 | $42.66 | $42.01 | $42.59 | $37.03 | 2,784,440 |
| 2016-06-27 | $42.98 | $43.00 | $41.51 | $41.86 | $36.39 | 5,159,116 |
| 2016-06-24 | $42.60 | $43.62 | $42.37 | $43.31 | $37.65 | 7,611,384 |
| 2016-06-23 | $41.29 | $44.60 | $41.15 | $43.83 | $38.10 | 14,128,072 |
| 2016-06-22 | $43.29 | $43.81 | $43.00 | $43.18 | $37.54 | 3,659,122 |
| 2016-06-21 | $44.02 | $44.26 | $43.06 | $43.33 | $37.67 | 2,435,651 |
| 2016-06-20 | $44.16 | $45.03 | $43.97 | $44.07 | $38.31 | 2,514,613 |
| 2016-06-17 | $42.50 | $44.09 | $42.18 | $43.85 | $38.12 | 5,301,137 |
| 2016-06-16 | $42.75 | $42.85 | $41.76 | $42.45 | $36.91 | 2,913,076 |
| 2016-06-15 | $42.82 | $44.46 | $42.82 | $42.94 | $37.33 | 2,483,699 |
| 2016-06-14 | $42.75 | $43.02 | $42.18 | $42.81 | $37.11 | 2,011,324 |
| 2016-06-13 | $43.33 | $43.62 | $42.63 | $43.00 | $37.27 | 1,571,209 |
| 2016-06-10 | $43.50 | $43.68 | $42.90 | $43.53 | $37.73 | 1,574,583 |
| 2016-06-09 | $45.14 | $45.16 | $43.72 | $44.00 | $38.14 | 2,288,374 |
| 2016-06-08 | $45.60 | $45.88 | $45.11 | $45.53 | $39.47 | 1,257,763 |
| 2016-06-07 | $45.50 | $45.72 | $45.09 | $45.42 | $39.37 | 1,626,775 |
| 2016-06-06 | $44.50 | $45.36 | $44.02 | $45.33 | $39.29 | 2,593,743 |
| 2016-06-03 | $44.73 | $44.76 | $43.79 | $44.45 | $38.53 | 1,629,853 |
| 2016-06-02 | $44.33 | $45.00 | $44.30 | $44.94 | $38.96 | 1,356,764 |
| 2016-06-01 | $44.82 | $44.82 | $44.20 | $44.52 | $38.59 | 1,273,765 |
| 2016-05-31 | $44.69 | $45.04 | $44.50 | $44.75 | $38.79 | 2,066,369 |
| 2016-05-27 | $43.93 | $44.65 | $43.90 | $44.53 | $38.60 | 1,496,583 |
| 2016-05-26 | $44.65 | $44.83 | $43.90 | $43.98 | $38.12 | 1,568,285 |
| 2016-05-25 | $43.18 | $44.73 | $43.18 | $44.55 | $38.62 | 2,659,769 |
| 2016-05-24 | $42.29 | $43.33 | $42.14 | $43.07 | $37.34 | 1,951,079 |
| 2016-05-23 | $42.75 | $43.14 | $42.41 | $42.52 | $36.86 | 1,680,319 |
| 2016-05-20 | $42.11 | $42.67 | $42.09 | $42.67 | $36.99 | 2,104,208 |
| 2016-05-19 | $42.04 | $42.81 | $41.79 | $42.23 | $36.61 | 1,431,090 |
| 2016-05-18 | $42.70 | $43.11 | $41.90 | $42.00 | $36.41 | 2,382,377 |
| 2016-05-17 | $42.88 | $43.53 | $42.33 | $43.04 | $37.31 | 2,194,888 |
| 2016-05-16 | $42.22 | $43.03 | $42.10 | $42.84 | $37.14 | 1,861,512 |
| 2016-05-13 | $43.12 | $43.34 | $41.87 | $42.29 | $36.66 | 1,840,171 |
| 2016-05-12 | $43.61 | $43.79 | $42.71 | $43.25 | $37.49 | 2,322,599 |
| 2016-05-11 | $45.32 | $45.32 | $43.59 | $43.61 | $37.80 | 3,587,187 |
| 2016-05-10 | $45.38 | $45.92 | $45.13 | $45.74 | $39.65 | 1,708,397 |
| 2016-05-09 | $45.26 | $45.67 | $45.11 | $45.31 | $39.28 | 1,184,320 |
| 2016-05-06 | $45.10 | $45.77 | $44.62 | $45.26 | $39.23 | 1,292,400 |
| 2016-05-05 | $45.95 | $45.95 | $45.22 | $45.37 | $39.33 | 1,320,257 |
| 2016-05-04 | $45.73 | $46.27 | $45.51 | $45.78 | $39.68 | 1,104,275 |
| 2016-05-03 | $46.25 | $46.38 | $45.32 | $46.07 | $39.94 | 1,488,555 |
| 2016-05-02 | $47.46 | $47.63 | $46.48 | $46.55 | $40.35 | 1,709,908 |
| 2016-04-29 | $47.98 | $47.98 | $46.83 | $47.22 | $40.93 | 3,076,703 |
| 2016-04-28 | $49.99 | $50.00 | $48.12 | $48.24 | $41.82 | 1,846,833 |
| 2016-04-27 | $49.17 | $50.57 | $48.70 | $50.09 | $43.42 | 3,640,686 |
| 2016-04-26 | $48.41 | $49.39 | $48.11 | $49.32 | $42.75 | 1,457,934 |
| 2016-04-25 | $49.20 | $49.39 | $48.05 | $48.21 | $41.79 | 1,602,049 |
| 2016-04-22 | $48.52 | $49.45 | $48.52 | $49.14 | $42.60 | 1,441,645 |
| 2016-04-21 | $48.89 | $49.29 | $48.68 | $48.76 | $42.27 | 2,159,516 |
| 2016-04-20 | $48.23 | $49.12 | $48.16 | $48.61 | $42.14 | 1,897,528 |
| 2016-04-19 | $47.95 | $48.48 | $47.85 | $48.02 | $41.63 | 1,996,342 |
| 2016-04-18 | $48.00 | $48.18 | $47.57 | $47.90 | $41.52 | 1,355,245 |
| 2016-04-15 | $47.95 | $48.33 | $47.70 | $48.04 | $41.64 | 1,405,473 |
| 2016-04-14 | $48.10 | $48.45 | $47.77 | $47.84 | $41.47 | 1,668,522 |
| 2016-04-13 | $47.22 | $48.08 | $46.95 | $47.92 | $41.54 | 2,242,371 |
| 2016-04-12 | $46.65 | $47.28 | $46.23 | $47.14 | $40.86 | 2,446,189 |
| 2016-04-11 | $46.81 | $47.80 | $46.37 | $46.40 | $40.22 | 3,770,558 |
| 2016-04-08 | $49.26 | $49.44 | $46.90 | $46.99 | $40.73 | 4,879,414 |
| 2016-04-07 | $50.00 | $52.33 | $48.31 | $48.97 | $42.45 | 10,273,921 |
| 2016-04-06 | $49.10 | $49.34 | $48.17 | $48.81 | $42.31 | 4,058,263 |
| 2016-04-05 | $49.01 | $49.46 | $48.80 | $49.06 | $42.53 | 2,383,838 |
| 2016-04-04 | $49.37 | $49.75 | $49.14 | $49.27 | $42.71 | 1,990,533 |
| 2016-04-01 | $49.58 | $49.76 | $48.31 | $49.51 | $42.92 | 2,095,196 |
| 2016-03-31 | $49.24 | $49.84 | $48.87 | $49.64 | $43.03 | 1,617,379 |
| 2016-03-30 | $49.51 | $49.99 | $49.33 | $49.59 | $42.99 | 1,567,166 |
| 2016-03-29 | $49.30 | $49.66 | $48.86 | $49.53 | $42.94 | 1,589,875 |
| 2016-03-28 | $49.43 | $49.65 | $49.01 | $49.20 | $42.65 | 2,385,156 |
| 2016-03-24 | $49.51 | $49.76 | $48.75 | $49.40 | $42.82 | 958,892 |
| 2016-03-23 | $49.93 | $50.25 | $49.30 | $49.46 | $42.87 | 996,308 |
| 2016-03-22 | $50.45 | $50.56 | $49.80 | $50.17 | $43.49 | 1,013,395 |
| 2016-03-21 | $50.26 | $50.95 | $50.10 | $50.44 | $43.72 | 1,310,415 |
| 2016-03-18 | $49.60 | $50.60 | $48.95 | $50.50 | $43.78 | 3,214,892 |
| 2016-03-17 | $49.32 | $49.65 | $48.59 | $49.33 | $42.76 | 1,615,101 |
| 2016-03-16 | $48.89 | $49.89 | $48.71 | $49.62 | $43.01 | 1,793,120 |
| 2016-03-15 | $50.15 | $50.15 | $49.02 | $49.23 | $42.68 | 1,694,488 |
| 2016-03-14 | $50.56 | $50.65 | $49.57 | $50.12 | $43.45 | 1,525,331 |
| 2016-03-11 | $50.75 | $50.94 | $49.81 | $50.68 | $43.93 | 1,924,935 |
| 2016-03-10 | $51.07 | $51.10 | $49.06 | $50.10 | $43.43 | 2,127,023 |
| 2016-03-09 | $51.47 | $51.95 | $50.62 | $51.13 | $44.32 | 1,677,029 |
| 2016-03-08 | $51.85 | $52.60 | $51.07 | $51.26 | $44.44 | 2,191,075 |
| 2016-03-07 | $51.15 | $52.71 | $51.03 | $52.09 | $45.15 | 2,354,036 |
| 2016-03-04 | $50.87 | $51.89 | $50.74 | $51.32 | $44.49 | 2,671,043 |
| 2016-03-03 | $49.45 | $50.73 | $49.28 | $50.65 | $43.91 | 1,598,465 |
| 2016-03-02 | $49.35 | $49.69 | $48.40 | $49.12 | $42.58 | 1,424,837 |
| 2016-03-01 | $48.51 | $49.45 | $47.82 | $49.44 | $42.86 | 1,221,589 |
| 2016-02-29 | $48.96 | $49.13 | $47.95 | $47.95 | $41.57 | 1,648,618 |
| 2016-02-26 | $48.42 | $49.33 | $48.00 | $48.99 | $42.47 | 1,709,448 |
| 2016-02-25 | $47.81 | $48.30 | $47.31 | $48.24 | $41.82 | 1,730,193 |
| 2016-02-24 | $47.21 | $48.39 | $46.73 | $48.34 | $41.90 | 1,885,466 |
| 2016-02-23 | $47.91 | $48.08 | $47.35 | $47.51 | $41.18 | 2,209,575 |
| 2016-02-22 | $46.74 | $47.97 | $46.60 | $47.71 | $41.36 | 1,822,083 |
| 2016-02-19 | $46.71 | $46.90 | $45.86 | $46.49 | $40.30 | 2,089,113 |
| 2016-02-18 | $45.92 | $47.30 | $45.34 | $47.02 | $40.76 | 2,333,974 |
| 2016-02-17 | $43.31 | $46.17 | $43.31 | $45.73 | $39.64 | 2,166,723 |
| 2016-02-16 | $42.93 | $44.87 | $42.93 | $44.61 | $38.67 | 2,646,198 |
| 2016-02-12 | $42.01 | $43.12 | $41.43 | $42.94 | $37.22 | 2,177,593 |
| 2016-02-11 | $42.96 | $43.54 | $42.07 | $42.19 | $36.57 | 1,768,371 |
| 2016-02-10 | $44.06 | $44.45 | $43.43 | $43.47 | $37.68 | 2,054,375 |
| 2016-02-09 | $43.25 | $44.07 | $43.02 | $43.67 | $37.86 | 2,736,735 |
| 2016-02-08 | $43.37 | $45.58 | $43.00 | $43.74 | $37.92 | 4,506,833 |
| 2016-02-05 | $43.03 | $43.70 | $42.60 | $43.42 | $37.64 | 2,527,188 |
| 2016-02-04 | $42.61 | $43.86 | $42.43 | $43.25 | $37.49 | 1,570,909 |
| 2016-02-03 | $42.28 | $42.77 | $41.26 | $42.71 | $37.02 | 2,686,321 |
| 2016-02-02 | $43.25 | $43.84 | $42.16 | $42.41 | $36.76 | 2,063,917 |
| 2016-02-01 | $42.80 | $43.81 | $42.50 | $43.66 | $37.85 | 1,940,341 |
| 2016-01-29 | $42.18 | $43.23 | $42.13 | $43.17 | $37.42 | 2,532,299 |
| 2016-01-28 | $43.36 | $43.45 | $41.90 | $41.94 | $36.36 | 2,053,109 |
| 2016-01-27 | $42.15 | $43.79 | $42.09 | $43.06 | $37.33 | 2,566,853 |
| 2016-01-26 | $43.44 | $44.37 | $43.28 | $44.06 | $38.19 | 1,892,356 |
| 2016-01-25 | $43.77 | $44.04 | $43.34 | $43.39 | $37.61 | 2,179,435 |
| 2016-01-22 | $44.14 | $44.76 | $43.43 | $43.69 | $37.87 | 1,845,761 |
| 2016-01-21 | $43.40 | $44.08 | $43.01 | $43.36 | $37.59 | 2,693,060 |
| 2016-01-20 | $42.89 | $43.61 | $41.71 | $42.92 | $37.21 | 3,062,541 |
| 2016-01-19 | $44.16 | $44.25 | $42.55 | $43.22 | $37.47 | 2,523,560 |
| 2016-01-15 | $42.98 | $44.51 | $42.94 | $44.39 | $38.48 | 2,664,817 |
| 2016-01-14 | $44.51 | $45.04 | $43.63 | $44.23 | $38.34 | 2,871,047 |
| 2016-01-13 | $45.89 | $46.21 | $44.31 | $44.44 | $38.52 | 2,458,627 |
| 2016-01-12 | $46.70 | $47.49 | $45.10 | $45.63 | $39.55 | 2,593,880 |
| 2016-01-11 | $46.97 | $46.99 | $45.46 | $46.14 | $40.00 | 3,718,547 |
| 2016-01-08 | $45.85 | $47.47 | $45.44 | $46.64 | $40.43 | 6,420,694 |
| 2016-01-07 | $46.80 | $47.53 | $46.37 | $46.51 | $40.32 | 5,158,133 |
| 2016-01-06 | $48.45 | $48.51 | $46.73 | $47.02 | $40.76 | 3,871,771 |
| 2016-01-05 | $48.47 | $49.20 | $48.30 | $49.04 | $42.51 | 3,237,094 |
| 2016-01-04 | $47.60 | $48.59 | $47.25 | $48.47 | $42.02 | 2,931,812 |
| 2015-12-31 | $48.52 | $48.63 | $47.73 | $48.25 | $41.83 | 2,131,214 |
| 2015-12-30 | $48.85 | $49.45 | $48.52 | $48.61 | $42.14 | 1,557,429 |
| 2015-12-29 | $48.79 | $49.49 | $48.55 | $48.89 | $42.38 | 2,113,464 |
| 2015-12-28 | $48.75 | $48.99 | $48.26 | $48.73 | $42.24 | 2,261,094 |
| 2015-12-24 | $48.75 | $49.49 | $48.10 | $48.95 | $42.43 | 2,301,789 |
| 2015-12-23 | $48.12 | $49.55 | $47.98 | $48.97 | $42.45 | 7,791,837 |
| 2015-12-22 | $50.64 | $51.47 | $50.08 | $51.32 | $44.49 | 2,039,851 |
| 2015-12-21 | $50.61 | $50.73 | $50.08 | $50.36 | $43.65 | 1,653,552 |
| 2015-12-18 | $52.25 | $52.25 | $49.98 | $50.16 | $43.48 | 6,183,741 |
| 2015-12-17 | $53.44 | $53.64 | $51.69 | $51.71 | $44.83 | 2,373,434 |
| 2015-12-16 | $52.72 | $53.69 | $52.67 | $53.58 | $46.44 | 1,497,199 |
| 2015-12-15 | $52.53 | $53.17 | $52.31 | $52.79 | $45.76 | 2,208,328 |
| 2015-12-14 | $53.53 | $54.00 | $51.64 | $52.20 | $45.25 | 1,996,631 |
| 2015-12-11 | $53.03 | $53.38 | $52.51 | $52.63 | $45.62 | 1,793,330 |
| 2015-12-10 | $53.54 | $54.41 | $53.15 | $53.88 | $46.71 | 1,759,078 |
| 2015-12-09 | $53.43 | $54.88 | $53.18 | $53.42 | $46.31 | 1,844,112 |
| 2015-12-08 | $53.88 | $54.69 | $53.50 | $53.85 | $46.68 | 2,380,198 |
| 2015-12-07 | $54.41 | $54.72 | $53.96 | $54.32 | $47.09 | 2,050,425 |
| 2015-12-04 | $53.40 | $54.66 | $53.24 | $54.39 | $47.15 | 2,229,850 |
| 2015-12-03 | $53.54 | $53.68 | $52.45 | $53.36 | $46.26 | 2,848,865 |
| 2015-12-02 | $54.19 | $54.87 | $53.64 | $53.74 | $46.58 | 2,319,512 |
| 2015-12-01 | $54.51 | $54.75 | $53.28 | $53.88 | $46.71 | 2,641,774 |
| 2015-11-30 | $55.44 | $55.58 | $54.14 | $54.52 | $47.26 | 2,847,504 |
| 2015-11-27 | $55.18 | $55.52 | $55.03 | $55.43 | $48.05 | 970,580 |
| 2015-11-25 | $53.78 | $55.62 | $53.78 | $55.13 | $47.79 | 2,583,197 |
| 2015-11-24 | $52.46 | $54.53 | $52.28 | $54.13 | $46.92 | 3,694,672 |
| 2015-11-23 | $53.91 | $53.91 | $52.62 | $52.89 | $45.85 | 2,222,811 |
| 2015-11-20 | $53.81 | $54.01 | $53.32 | $53.62 | $46.48 | 2,119,491 |
| 2015-11-19 | $54.29 | $54.30 | $53.55 | $53.81 | $46.65 | 1,307,192 |
| 2015-11-18 | $53.38 | $54.17 | $53.07 | $54.09 | $46.89 | 2,028,919 |
| 2015-11-17 | $53.38 | $53.50 | $52.54 | $53.07 | $46.00 | 2,529,632 |
| 2015-11-16 | $53.20 | $54.07 | $52.43 | $53.36 | $46.26 | 3,160,225 |
| 2015-11-13 | $56.04 | $56.35 | $53.46 | $53.53 | $46.40 | 3,474,520 |
| 2015-11-12 | $56.61 | $57.53 | $56.45 | $56.67 | $49.12 | 2,258,178 |
| 2015-11-11 | $59.79 | $59.79 | $56.85 | $57.05 | $49.45 | 2,947,708 |
| 2015-11-10 | $59.93 | $60.15 | $58.52 | $59.55 | $51.62 | 1,509,781 |
| 2015-11-09 | $61.08 | $61.26 | $60.00 | $60.11 | $52.11 | 2,606,271 |
| 2015-11-06 | $60.73 | $61.31 | $60.42 | $61.25 | $53.09 | 1,894,557 |
| 2015-11-05 | $60.46 | $60.96 | $59.69 | $60.94 | $52.83 | 1,384,725 |
| 2015-11-04 | $61.14 | $61.49 | $60.09 | $60.23 | $52.21 | 1,572,723 |
| 2015-11-03 | $59.68 | $61.38 | $59.68 | $61.32 | $53.16 | 2,462,886 |
| 2015-11-02 | $59.77 | $60.23 | $59.00 | $59.95 | $51.97 | 1,919,406 |
| 2015-10-30 | $57.93 | $59.73 | $57.78 | $59.63 | $51.69 | 2,691,195 |
| 2015-10-29 | $57.84 | $58.10 | $57.27 | $57.68 | $50.00 | 1,311,987 |
| 2015-10-28 | $58.01 | $58.29 | $57.31 | $58.16 | $50.42 | 1,587,852 |
| 2015-10-27 | $58.82 | $58.82 | $57.24 | $57.66 | $49.98 | 1,556,698 |
| 2015-10-26 | $59.21 | $59.49 | $59.01 | $59.05 | $51.19 | 1,675,090 |
| 2015-10-23 | $59.34 | $59.48 | $58.51 | $59.21 | $51.33 | 2,373,641 |
| 2015-10-22 | $58.02 | $58.75 | $57.83 | $58.69 | $50.88 | 2,162,432 |
| 2015-10-21 | $58.93 | $59.00 | $57.70 | $57.72 | $50.03 | 1,504,249 |
| 2015-10-20 | $58.46 | $59.13 | $58.31 | $58.46 | $50.68 | 1,285,055 |
| 2015-10-19 | $58.29 | $59.17 | $58.03 | $58.65 | $50.84 | 1,842,337 |
| 2015-10-16 | $58.00 | $58.38 | $57.82 | $58.29 | $50.53 | 1,504,084 |
| 2015-10-15 | $57.73 | $57.92 | $56.84 | $57.91 | $50.20 | 1,406,905 |
| 2015-10-14 | $57.98 | $58.44 | $57.17 | $57.35 | $49.71 | 2,290,838 |
| 2015-10-13 | $58.82 | $59.04 | $57.93 | $58.08 | $50.35 | 1,364,927 |
| 2015-10-12 | $58.96 | $59.06 | $58.24 | $58.91 | $51.07 | 1,550,063 |
| 2015-10-09 | $59.22 | $59.48 | $58.44 | $58.98 | $51.13 | 2,832,531 |
| 2015-10-08 | $58.77 | $59.33 | $58.77 | $59.22 | $51.34 | 1,936,152 |
| 2015-10-07 | $59.77 | $59.90 | $58.49 | $58.94 | $51.09 | 3,164,355 |
| 2015-10-06 | $59.11 | $60.53 | $59.10 | $59.70 | $51.75 | 3,487,712 |
| 2015-10-05 | $58.14 | $59.43 | $57.83 | $59.40 | $51.49 | 4,121,945 |
| 2015-10-02 | $56.90 | $57.41 | $56.01 | $57.39 | $49.75 | 2,469,099 |
| 2015-10-01 | $56.98 | $57.64 | $56.31 | $57.61 | $49.94 | 2,524,636 |
| 2015-09-30 | $56.83 | $57.21 | $56.40 | $57.02 | $49.43 | 2,699,722 |
| 2015-09-29 | $57.12 | $57.76 | $56.27 | $56.52 | $48.99 | 2,489,805 |
| 2015-09-28 | $59.74 | $59.84 | $57.02 | $57.15 | $49.54 | 3,466,168 |
| 2015-09-25 | $59.31 | $61.90 | $59.00 | $59.79 | $51.83 | 7,197,742 |
| 2015-09-24 | $59.59 | $59.92 | $59.21 | $59.33 | $51.43 | 3,309,632 |
| 2015-09-23 | $59.98 | $60.40 | $59.56 | $59.84 | $51.87 | 1,895,811 |
| 2015-09-22 | $60.18 | $60.31 | $59.57 | $60.07 | $52.07 | 2,202,850 |
| 2015-09-21 | $59.95 | $60.74 | $59.94 | $60.49 | $52.44 | 2,623,434 |
| 2015-09-18 | $61.38 | $61.56 | $59.86 | $59.97 | $51.99 | 5,092,404 |
| 2015-09-17 | $62.26 | $62.78 | $61.77 | $61.88 | $53.64 | 2,299,460 |
| 2015-09-16 | $61.59 | $62.40 | $61.19 | $62.14 | $53.87 | 2,414,008 |
| 2015-09-15 | $61.36 | $62.08 | $61.08 | $61.84 | $53.61 | 1,788,229 |
| 2015-09-14 | $61.53 | $61.96 | $61.07 | $61.14 | $53.00 | 1,622,518 |
| 2015-09-11 | $62.00 | $62.97 | $61.00 | $61.50 | $53.31 | 1,715,150 |
| 2015-09-10 | $62.45 | $62.75 | $61.98 | $62.16 | $53.88 | 1,414,857 |
| 2015-09-09 | $63.95 | $64.17 | $62.47 | $62.62 | $54.28 | 1,843,513 |
| 2015-09-08 | $62.67 | $63.44 | $62.22 | $63.33 | $54.90 | 1,768,683 |
| 2015-09-04 | $61.49 | $62.36 | $61.01 | $62.09 | $53.82 | 1,377,065 |
| 2015-09-03 | $62.13 | $62.85 | $62.08 | $62.30 | $54.01 | 1,626,324 |
| 2015-09-02 | $61.77 | $62.22 | $61.39 | $62.00 | $53.75 | 1,784,872 |
| 2015-09-01 | $60.98 | $61.29 | $60.65 | $60.86 | $52.76 | 2,007,683 |
Bed Bath & Beyond Inc (BBBY) News Headlines
Recent Bed Bath & Beyond Inc (BBBY) News
Similar Companies to Bed Bath & Beyond Inc (BBBY) in the Specialty Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Best Buy Co. Inc | BBY | Specialty Retail | Consumer Cyclical | 125,000 |
| Autozone Inc | AZO | Specialty Retail | Consumer Cyclical | 105,000 |
| Advance Auto Parts Inc | AAP | Specialty Retail | Consumer Cyclical | 72,000 |
| Barnes & Noble Education Inc | BNED | Specialty Retail | Consumer Cyclical | 62,000 |
| ODP Corporation (The) | ODP | Specialty Retail | Consumer Cyclical | 59,000 |
| Ulta Beauty Inc | ULTA | Specialty Retail | Consumer Cyclical | 38,400 |
| Tractor Supply Company | TSCO | Specialty Retail | Consumer Cyclical | 33,000 |
| Bed Bath & Beyond Inc | BBBY | Specialty Retail | Consumer Cyclical | 30,000 |
| Aarons Company Inc (The) | AAN | Specialty Retail | Consumer Cyclical | 28,400 |
| O`Reilly Automotive Inc | ORLY | Specialty Retail | Consumer Cyclical | 28,000 |