Bluebird bio Inc (BLUE) Exchange: NASDAQ
Data as of May 2, 2025
$3.95 ($-0.10) -2.47%
Bluebird bio Inc - Daily Information
Click for more stock information on Bluebird bio Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $4.07 |
| Previous Close | $3.95 |
| High | $4.13 |
| Low | $3.91 |
| Adjusted Open | $4.07 |
| Previous Adjusted Close | $3.95 |
| Adjusted High | $4.13 |
| Adjusted Low | $3.91 |
About Bluebird bio Inc (BLUE)
Bluebird Bio Inc is a biotechnology company based in Cambridge, Massachusetts. Founded in 1992, it is focused on developing transformative gene therapies for serious genetic diseases, including sickle cell disease, cerebral adrenoleukodystrophy, and transfusion-dependent beta-thalassemia. It has more than 530 employees, and its research and development efforts are focused on advancing its platform adeno-associated virus (AAV) gene therapy technologies and its lentiviral-based gene editing platform. It has collaborated with major pharmaceutical companies, such as Bristol-Myers Squibb Company and Pfizer Inc. Since its inception, Bluebird Bio has built a pipeline of drug candidates, developed innovative manufacturing capabilities, and both raised and utilized substantial capital to finance its growth. Its shares are publicly traded on Nasdaq, and the company has seen its stock price increase significantly since it went public in 2013.
Invest in Bluebird bio Inc (BLUE)
Historical Stock Data for Bluebird bio Inc (BLUE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $4.07 | $4.13 | $3.91 | $3.95 | $3.95 | 104,403 |
| 2025-05-01 | $4.06 | $4.14 | $3.98 | $4.05 | $4.05 | 67,401 |
| 2025-04-30 | $4.03 | $4.17 | $3.85 | $4.08 | $4.08 | 139,418 |
| 2025-04-29 | $4.24 | $4.24 | $4.05 | $4.12 | $4.12 | 73,633 |
| 2025-04-28 | $4.16 | $4.45 | $4.16 | $4.19 | $4.19 | 132,036 |
| 2025-04-25 | $4.12 | $4.20 | $4.07 | $4.16 | $4.16 | 48,097 |
| 2025-04-24 | $4.12 | $4.17 | $4.02 | $4.16 | $4.16 | 80,495 |
| 2025-04-23 | $4.41 | $4.57 | $4.08 | $4.09 | $4.09 | 156,392 |
| 2025-04-22 | $3.90 | $4.39 | $3.90 | $4.34 | $4.34 | 150,297 |
| 2025-04-21 | $4.13 | $4.13 | $3.83 | $3.90 | $3.90 | 101,622 |
| 2025-04-17 | $4.13 | $4.21 | $4.09 | $4.14 | $4.14 | 126,865 |
| 2025-04-16 | $4.02 | $4.23 | $4.02 | $4.15 | $4.15 | 278,781 |
| 2025-04-15 | $4.75 | $4.75 | $4.42 | $4.47 | $4.47 | 265,631 |
| 2025-04-14 | $5.11 | $5.12 | $4.64 | $4.76 | $4.76 | 110,502 |
| 2025-04-11 | $4.57 | $5.15 | $4.50 | $5.15 | $5.15 | 385,825 |
| 2025-04-10 | $4.85 | $4.85 | $4.52 | $4.67 | $4.67 | 98,936 |
| 2025-04-09 | $4.73 | $5.12 | $4.63 | $4.85 | $4.85 | 214,988 |
| 2025-04-08 | $5.01 | $5.17 | $4.77 | $4.82 | $4.82 | 254,641 |
| 2025-04-07 | $4.85 | $5.24 | $4.61 | $4.77 | $4.77 | 228,404 |
| 2025-04-04 | $4.92 | $4.99 | $4.67 | $4.95 | $4.95 | 218,890 |
| 2025-04-03 | $4.99 | $5.16 | $4.80 | $4.89 | $4.89 | 289,876 |
| 2025-04-02 | $5.24 | $5.41 | $4.82 | $5.03 | $5.03 | 598,416 |
| 2025-04-01 | $4.86 | $5.37 | $4.82 | $5.25 | $5.25 | 860,044 |
| 2025-03-31 | $4.43 | $5.42 | $4.41 | $4.88 | $4.88 | 3,648,088 |
| 2025-03-28 | $3.78 | $4.43 | $3.71 | $4.08 | $4.08 | 2,245,141 |
| 2025-03-27 | $3.71 | $3.81 | $3.65 | $3.79 | $3.79 | 173,303 |
| 2025-03-26 | $3.86 | $3.86 | $3.70 | $3.75 | $3.75 | 141,324 |
| 2025-03-25 | $3.89 | $3.91 | $3.81 | $3.85 | $3.85 | 244,278 |
| 2025-03-24 | $3.89 | $3.99 | $3.82 | $3.92 | $3.92 | 147,885 |
| 2025-03-21 | $3.93 | $3.99 | $3.86 | $3.90 | $3.90 | 153,769 |
| 2025-03-20 | $3.86 | $3.99 | $3.76 | $3.96 | $3.96 | 293,202 |
| 2025-03-19 | $3.92 | $3.99 | $3.76 | $3.93 | $3.93 | 166,869 |
| 2025-03-18 | $3.95 | $4.01 | $3.80 | $3.94 | $3.94 | 214,266 |
| 2025-03-17 | $3.74 | $4.01 | $3.66 | $3.96 | $3.96 | 271,077 |
| 2025-03-14 | $3.77 | $3.83 | $3.69 | $3.75 | $3.75 | 130,737 |
| 2025-03-13 | $3.82 | $3.85 | $3.67 | $3.73 | $3.73 | 189,395 |
| 2025-03-12 | $3.96 | $4.00 | $3.79 | $3.86 | $3.86 | 174,627 |
| 2025-03-11 | $3.90 | $4.10 | $3.82 | $3.96 | $3.96 | 309,685 |
| 2025-03-10 | $3.93 | $4.08 | $3.85 | $3.94 | $3.94 | 305,736 |
| 2025-03-07 | $4.06 | $4.14 | $3.94 | $4.00 | $4.00 | 134,192 |
| 2025-03-06 | $3.90 | $4.13 | $3.86 | $4.11 | $4.11 | 215,348 |
| 2025-03-05 | $3.86 | $4.05 | $3.82 | $4.00 | $4.00 | 306,909 |
| 2025-03-04 | $3.83 | $3.96 | $3.75 | $3.82 | $3.82 | 277,547 |
| 2025-03-03 | $4.02 | $4.09 | $3.84 | $3.88 | $3.88 | 266,652 |
| 2025-02-28 | $3.76 | $4.08 | $3.72 | $4.08 | $4.08 | 272,303 |
| 2025-02-27 | $3.87 | $3.97 | $3.75 | $3.80 | $3.80 | 200,237 |
| 2025-02-26 | $3.93 | $4.04 | $3.84 | $3.86 | $3.86 | 341,996 |
| 2025-02-25 | $3.85 | $4.13 | $3.85 | $4.02 | $4.02 | 396,043 |
| 2025-02-24 | $4.00 | $4.05 | $3.56 | $4.05 | $4.05 | 1,656,290 |
| 2025-02-21 | $4.90 | $5.65 | $4.00 | $4.08 | $4.08 | 5,442,653 |
| 2025-02-20 | $7.24 | $7.25 | $6.88 | $7.04 | $7.04 | 94,379 |
| 2025-02-19 | $7.01 | $7.25 | $6.61 | $7.25 | $7.25 | 241,019 |
| 2025-02-18 | $7.34 | $7.55 | $6.95 | $7.12 | $7.12 | 149,351 |
| 2025-02-14 | $7.30 | $7.54 | $7.02 | $7.27 | $7.27 | 183,827 |
| 2025-02-13 | $6.44 | $7.42 | $6.20 | $7.25 | $7.25 | 288,603 |
| 2025-02-12 | $5.94 | $6.41 | $5.90 | $6.39 | $6.39 | 110,500 |
| 2025-02-11 | $6.25 | $6.29 | $5.91 | $6.05 | $6.05 | 181,414 |
| 2025-02-10 | $6.31 | $6.33 | $6.07 | $6.29 | $6.29 | 127,662 |
| 2025-02-07 | $6.86 | $6.92 | $6.10 | $6.29 | $6.29 | 313,136 |
| 2025-02-06 | $7.03 | $7.03 | $6.57 | $6.69 | $6.69 | 203,817 |
| 2025-02-05 | $6.92 | $7.25 | $6.86 | $6.96 | $6.96 | 237,494 |
| 2025-02-04 | $7.10 | $7.31 | $6.82 | $6.96 | $6.96 | 195,836 |
| 2025-02-03 | $7.55 | $7.55 | $6.94 | $7.03 | $7.03 | 404,373 |
| 2025-01-31 | $7.90 | $8.22 | $7.70 | $7.75 | $7.75 | 130,361 |
| 2025-01-30 | $7.61 | $8.14 | $7.48 | $7.91 | $7.91 | 124,327 |
| 2025-01-29 | $7.76 | $7.86 | $7.25 | $7.55 | $7.55 | 185,892 |
| 2025-01-28 | $7.58 | $7.88 | $7.35 | $7.76 | $7.76 | 108,977 |
| 2025-01-27 | $7.79 | $8.24 | $7.40 | $7.59 | $7.59 | 259,328 |
| 2025-01-24 | $7.89 | $8.18 | $7.70 | $7.80 | $7.80 | 178,613 |
| 2025-01-23 | $7.85 | $8.00 | $7.43 | $7.87 | $7.87 | 177,062 |
| 2025-01-22 | $8.15 | $8.36 | $7.71 | $7.84 | $7.84 | 284,062 |
| 2025-01-21 | $8.40 | $8.46 | $8.06 | $8.14 | $8.14 | 112,304 |
| 2025-01-17 | $8.37 | $8.46 | $8.11 | $8.35 | $8.35 | 110,496 |
| 2025-01-16 | $8.32 | $8.35 | $7.96 | $8.26 | $8.26 | 110,040 |
| 2025-01-15 | $8.21 | $8.41 | $8.00 | $8.29 | $8.29 | 99,394 |
| 2025-01-14 | $8.49 | $8.75 | $7.96 | $8.01 | $8.01 | 196,974 |
| 2025-01-13 | $8.25 | $8.71 | $8.09 | $8.49 | $8.49 | 121,818 |
| 2025-01-10 | $8.42 | $8.79 | $8.03 | $8.46 | $8.46 | 166,368 |
| 2025-01-08 | $9.00 | $9.17 | $8.45 | $8.46 | $8.46 | 175,693 |
| 2025-01-07 | $9.72 | $9.79 | $8.89 | $9.02 | $9.02 | 320,811 |
| 2025-01-06 | $9.24 | $10.28 | $9.20 | $9.92 | $9.92 | 418,233 |
| 2025-01-03 | $8.94 | $9.22 | $8.30 | $9.18 | $9.18 | 301,483 |
| 2025-01-02 | $8.51 | $9.04 | $8.42 | $8.69 | $8.69 | 175,813 |
| 2024-12-31 | $8.12 | $8.50 | $7.83 | $8.34 | $8.34 | 407,759 |
| 2024-12-30 | $8.59 | $8.59 | $7.75 | $7.86 | $7.86 | 348,764 |
| 2024-12-27 | $8.67 | $9.14 | $8.55 | $8.78 | $8.78 | 251,274 |
| 2024-12-26 | $7.77 | $8.88 | $7.65 | $8.78 | $8.78 | 355,474 |
| 2024-12-24 | $7.63 | $8.24 | $7.57 | $7.79 | $7.79 | 260,855 |
| 2024-12-23 | $8.43 | $8.45 | $7.61 | $7.66 | $7.66 | 426,888 |
| 2024-12-20 | $9.20 | $9.80 | $7.94 | $8.50 | $8.50 | 900,856 |
| 2024-12-19 | $8.50 | $9.60 | $8.04 | $9.23 | $9.23 | 630,790 |
| 2024-12-18 | $9.17 | $9.75 | $8.02 | $8.41 | $8.41 | 780,170 |
| 2024-12-17 | $7.77 | $9.55 | $7.34 | $8.97 | $8.97 | 1,107,222 |
| 2024-12-16 | $6.26 | $7.94 | $5.97 | $7.81 | $7.81 | 953,135 |
| 2024-12-13 | $7.56 | $7.56 | $6.26 | $6.34 | $6.34 | 720,970 |
| 2024-12-12 | $0.39 | $0.41 | $0.37 | $0.38 | $7.60 | 262,943 |
| 2024-12-11 | $0.42 | $0.42 | $0.38 | $0.39 | $7.83 | 305,341 |
| 2024-12-10 | $0.44 | $0.45 | $0.41 | $0.42 | $8.36 | 293,749 |
| 2024-12-09 | $0.51 | $0.51 | $0.43 | $0.45 | $8.98 | 512,676 |
| 2024-12-06 | $0.42 | $0.47 | $0.42 | $0.46 | $9.10 | 422,919 |
| 2024-12-05 | $0.50 | $0.56 | $0.40 | $0.44 | $8.88 | 1,330,384 |
| 2024-12-04 | $0.36 | $0.77 | $0.35 | $0.74 | $14.73 | 3,767,571 |
| 2024-12-03 | $0.41 | $0.42 | $0.35 | $0.36 | $7.17 | 472,449 |
| 2024-12-02 | $0.41 | $0.43 | $0.41 | $0.42 | $8.34 | 233,985 |
| 2024-11-29 | $0.38 | $0.41 | $0.37 | $0.41 | $8.20 | 235,457 |
| 2024-11-27 | $0.37 | $0.39 | $0.36 | $0.38 | $7.56 | 213,806 |
| 2024-11-26 | $0.37 | $0.38 | $0.35 | $0.37 | $0.37 | 3,370,606 |
| 2024-11-25 | $0.35 | $0.41 | $0.35 | $0.36 | $0.36 | 11,387,856 |
| 2024-11-22 | $0.30 | $0.36 | $0.30 | $0.35 | $0.35 | 10,379,941 |
| 2024-11-21 | $0.31 | $0.31 | $0.29 | $0.30 | $0.30 | 3,872,344 |
| 2024-11-20 | $0.31 | $0.32 | $0.29 | $0.30 | $0.30 | 3,452,289 |
| 2024-11-19 | $0.32 | $0.33 | $0.30 | $0.31 | $0.31 | 4,776,300 |
| 2024-11-18 | $0.32 | $0.34 | $0.32 | $0.33 | $0.33 | 3,560,083 |
| 2024-11-15 | $0.37 | $0.37 | $0.32 | $0.32 | $0.32 | 9,162,727 |
| 2024-11-14 | $0.37 | $0.40 | $0.35 | $0.36 | $0.36 | 5,670,556 |
| 2024-11-13 | $0.39 | $0.42 | $0.37 | $0.38 | $0.38 | 4,392,804 |
| 2024-11-12 | $0.40 | $0.43 | $0.39 | $0.39 | $0.39 | 8,373,422 |
| 2024-11-11 | $0.42 | $0.43 | $0.40 | $0.41 | $0.41 | 4,515,899 |
| 2024-11-08 | $0.38 | $0.42 | $0.38 | $0.41 | $0.41 | 5,976,533 |
| 2024-11-07 | $0.43 | $0.43 | $0.34 | $0.38 | $0.38 | 16,825,870 |
| 2024-11-06 | $0.45 | $0.46 | $0.43 | $0.44 | $0.44 | 6,570,553 |
| 2024-11-05 | $0.46 | $0.47 | $0.45 | $0.45 | $0.45 | 6,770,889 |
| 2024-11-04 | $0.46 | $0.48 | $0.46 | $0.46 | $0.46 | 3,663,350 |
| 2024-11-01 | $0.47 | $0.49 | $0.46 | $0.47 | $0.47 | 3,469,988 |
| 2024-10-31 | $0.49 | $0.50 | $0.46 | $0.46 | $0.46 | 4,181,817 |
| 2024-10-30 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 4,268,857 |
| 2024-10-29 | $0.49 | $0.51 | $0.49 | $0.49 | $0.49 | 3,006,072 |
| 2024-10-28 | $0.48 | $0.51 | $0.48 | $0.49 | $0.49 | 4,499,823 |
| 2024-10-25 | $0.50 | $0.51 | $0.48 | $0.48 | $0.48 | 3,790,590 |
| 2024-10-24 | $0.50 | $0.52 | $0.48 | $0.50 | $0.50 | 3,566,738 |
| 2024-10-23 | $0.50 | $0.53 | $0.50 | $0.51 | $0.51 | 3,395,330 |
| 2024-10-22 | $0.50 | $0.51 | $0.48 | $0.51 | $0.51 | 2,510,257 |
| 2024-10-21 | $0.49 | $0.50 | $0.48 | $0.50 | $0.50 | 3,112,106 |
| 2024-10-18 | $0.49 | $0.50 | $0.48 | $0.49 | $0.49 | 3,254,440 |
| 2024-10-17 | $0.48 | $0.49 | $0.47 | $0.49 | $0.49 | 3,181,802 |
| 2024-10-16 | $0.48 | $0.49 | $0.48 | $0.48 | $0.48 | 3,798,861 |
| 2024-10-15 | $0.50 | $0.50 | $0.48 | $0.48 | $0.48 | 3,107,228 |
| 2024-10-14 | $0.50 | $0.51 | $0.49 | $0.50 | $0.50 | 3,969,511 |
| 2024-10-11 | $0.49 | $0.51 | $0.49 | $0.51 | $0.51 | 3,974,698 |
| 2024-10-10 | $0.49 | $0.51 | $0.48 | $0.49 | $0.49 | 4,379,492 |
| 2024-10-09 | $0.50 | $0.55 | $0.47 | $0.49 | $0.49 | 6,781,628 |
| 2024-10-08 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 6,651,080 |
| 2024-10-07 | $0.55 | $0.57 | $0.51 | $0.52 | $0.52 | 6,893,185 |
| 2024-10-04 | $0.52 | $0.58 | $0.52 | $0.57 | $0.57 | 10,259,961 |
| 2024-10-03 | $0.48 | $0.54 | $0.48 | $0.52 | $0.52 | 9,252,008 |
| 2024-10-02 | $0.47 | $0.50 | $0.45 | $0.49 | $0.49 | 8,429,985 |
| 2024-10-01 | $0.51 | $0.52 | $0.47 | $0.47 | $0.47 | 7,535,093 |
| 2024-09-30 | $0.51 | $0.54 | $0.51 | $0.52 | $0.52 | 6,354,948 |
| 2024-09-27 | $0.50 | $0.53 | $0.50 | $0.50 | $0.50 | 6,540,782 |
| 2024-09-26 | $0.51 | $0.51 | $0.47 | $0.50 | $0.50 | 5,781,948 |
| 2024-09-25 | $0.50 | $0.51 | $0.47 | $0.48 | $0.48 | 6,056,602 |
| 2024-09-24 | $0.51 | $0.54 | $0.49 | $0.50 | $0.50 | 8,331,840 |
| 2024-09-23 | $0.48 | $0.50 | $0.47 | $0.49 | $0.49 | 13,989,323 |
| 2024-09-20 | $0.48 | $0.50 | $0.46 | $0.47 | $0.47 | 11,849,627 |
| 2024-09-19 | $0.52 | $0.52 | $0.48 | $0.49 | $0.49 | 4,594,557 |
| 2024-09-18 | $0.50 | $0.53 | $0.48 | $0.50 | $0.50 | 7,724,951 |
| 2024-09-17 | $0.55 | $0.55 | $0.48 | $0.50 | $0.50 | 12,459,601 |
| 2024-09-16 | $0.62 | $0.63 | $0.56 | $0.58 | $0.58 | 6,310,324 |
| 2024-09-13 | $0.58 | $0.63 | $0.58 | $0.61 | $0.61 | 6,739,937 |
| 2024-09-12 | $0.58 | $0.60 | $0.57 | $0.57 | $0.57 | 3,609,768 |
| 2024-09-11 | $0.57 | $0.59 | $0.56 | $0.58 | $0.58 | 4,245,693 |
| 2024-09-10 | $0.54 | $0.57 | $0.52 | $0.57 | $0.57 | 7,315,099 |
| 2024-09-09 | $0.55 | $0.56 | $0.52 | $0.54 | $0.54 | 4,433,631 |
| 2024-09-06 | $0.56 | $0.58 | $0.52 | $0.53 | $0.53 | 6,788,025 |
| 2024-09-05 | $0.56 | $0.58 | $0.55 | $0.57 | $0.57 | 7,325,598 |
| 2024-09-04 | $0.58 | $0.58 | $0.55 | $0.56 | $0.56 | 7,374,321 |
| 2024-09-03 | $0.55 | $0.59 | $0.54 | $0.57 | $0.57 | 10,585,485 |
| 2024-08-30 | $0.60 | $0.62 | $0.56 | $0.56 | $0.56 | 10,534,114 |
| 2024-08-29 | $0.62 | $0.65 | $0.59 | $0.59 | $0.59 | 11,459,889 |
| 2024-08-28 | $0.64 | $0.66 | $0.60 | $0.62 | $0.62 | 9,806,459 |
| 2024-08-27 | $0.69 | $0.70 | $0.63 | $0.63 | $0.63 | 12,398,520 |
| 2024-08-26 | $0.69 | $0.71 | $0.67 | $0.70 | $0.70 | 5,190,121 |
| 2024-08-23 | $0.69 | $0.71 | $0.67 | $0.69 | $0.69 | 4,788,314 |
| 2024-08-22 | $0.72 | $0.75 | $0.68 | $0.68 | $0.68 | 6,635,402 |
| 2024-08-21 | $0.66 | $0.74 | $0.66 | $0.72 | $0.72 | 9,519,817 |
| 2024-08-20 | $0.67 | $0.69 | $0.66 | $0.66 | $0.66 | 7,125,700 |
| 2024-08-19 | $0.72 | $0.72 | $0.65 | $0.69 | $0.69 | 12,873,207 |
| 2024-08-16 | $0.74 | $0.77 | $0.68 | $0.71 | $0.71 | 12,724,585 |
| 2024-08-15 | $0.83 | $0.85 | $0.69 | $0.71 | $0.71 | 33,684,822 |
| 2024-08-14 | $0.95 | $0.97 | $0.79 | $0.81 | $0.81 | 34,291,871 |
| 2024-08-13 | $0.99 | $1.07 | $0.98 | $1.06 | $1.06 | 4,322,754 |
| 2024-08-12 | $1.02 | $1.02 | $0.96 | $0.98 | $0.98 | 3,016,305 |
| 2024-08-09 | $1.02 | $1.02 | $0.96 | $1.00 | $1.00 | 2,959,714 |
| 2024-08-08 | $0.95 | $1.04 | $0.92 | $1.01 | $1.01 | 4,064,104 |
| 2024-08-07 | $1.04 | $1.08 | $0.92 | $0.94 | $0.94 | 10,419,448 |
| 2024-08-06 | $1.04 | $1.04 | $0.97 | $1.02 | $1.02 | 3,186,957 |
| 2024-08-05 | $0.98 | $1.08 | $0.98 | $0.99 | $0.99 | 6,889,450 |
| 2024-08-02 | $1.04 | $1.11 | $1.02 | $1.11 | $1.11 | 3,777,977 |
| 2024-08-01 | $1.14 | $1.19 | $1.04 | $1.08 | $1.08 | 3,765,045 |
| 2024-07-31 | $1.14 | $1.23 | $1.12 | $1.16 | $1.16 | 4,250,152 |
| 2024-07-30 | $1.22 | $1.25 | $1.10 | $1.13 | $1.13 | 4,483,394 |
| 2024-07-29 | $1.24 | $1.26 | $1.17 | $1.22 | $1.22 | 3,064,978 |
| 2024-07-26 | $1.25 | $1.25 | $1.17 | $1.22 | $1.22 | 3,106,519 |
| 2024-07-25 | $1.15 | $1.25 | $1.14 | $1.20 | $1.20 | 3,293,605 |
| 2024-07-24 | $1.24 | $1.25 | $1.12 | $1.15 | $1.15 | 4,285,571 |
| 2024-07-23 | $1.13 | $1.25 | $1.12 | $1.24 | $1.24 | 4,446,065 |
| 2024-07-22 | $1.06 | $1.14 | $1.05 | $1.14 | $1.14 | 2,977,178 |
| 2024-07-19 | $1.16 | $1.16 | $1.03 | $1.05 | $1.05 | 4,022,794 |
| 2024-07-18 | $1.22 | $1.25 | $1.14 | $1.15 | $1.15 | 2,651,419 |
| 2024-07-17 | $1.31 | $1.37 | $1.17 | $1.22 | $1.22 | 6,503,193 |
| 2024-07-16 | $1.35 | $1.43 | $1.31 | $1.35 | $1.35 | 9,042,128 |
| 2024-07-15 | $1.22 | $1.36 | $1.20 | $1.32 | $1.32 | 7,424,454 |
| 2024-07-12 | $1.14 | $1.23 | $1.13 | $1.22 | $1.22 | 6,317,424 |
| 2024-07-11 | $1.04 | $1.14 | $1.03 | $1.13 | $1.13 | 6,894,607 |
| 2024-07-10 | $1.02 | $1.08 | $1.00 | $1.04 | $1.04 | 4,347,356 |
| 2024-07-09 | $0.94 | $1.01 | $0.93 | $1.00 | $1.00 | 8,506,606 |
| 2024-07-08 | $0.93 | $0.99 | $0.91 | $0.94 | $0.94 | 6,998,277 |
| 2024-07-05 | $0.92 | $0.93 | $0.90 | $0.92 | $0.92 | 3,067,425 |
| 2024-07-03 | $0.93 | $0.96 | $0.91 | $0.91 | $0.91 | 3,537,632 |
| 2024-07-02 | $0.98 | $0.98 | $0.92 | $0.92 | $0.92 | 4,476,623 |
| 2024-07-01 | $0.97 | $1.01 | $0.96 | $0.98 | $0.98 | 4,918,213 |
| 2024-06-28 | $0.95 | $1.00 | $0.91 | $0.98 | $0.98 | 8,529,836 |
| 2024-06-27 | $0.90 | $1.00 | $0.90 | $0.95 | $0.95 | 9,758,692 |
| 2024-06-26 | $0.97 | $0.98 | $0.90 | $0.91 | $0.91 | 4,559,306 |
| 2024-06-25 | $1.00 | $1.01 | $0.95 | $0.95 | $0.95 | 5,744,549 |
| 2024-06-24 | $0.91 | $1.04 | $0.90 | $1.02 | $1.02 | 10,514,573 |
| 2024-06-21 | $0.87 | $0.92 | $0.86 | $0.90 | $0.90 | 7,942,620 |
| 2024-06-20 | $0.91 | $0.91 | $0.85 | $0.85 | $0.85 | 10,570,026 |
| 2024-06-18 | $0.94 | $0.95 | $0.87 | $0.91 | $0.91 | 8,934,886 |
| 2024-06-17 | $0.95 | $1.01 | $0.94 | $0.95 | $0.95 | 7,132,011 |
| 2024-06-14 | $1.01 | $1.01 | $0.94 | $0.96 | $0.96 | 6,540,782 |
| 2024-06-13 | $1.00 | $1.03 | $0.98 | $1.00 | $1.00 | 2,110,652 |
| 2024-06-12 | $1.00 | $1.05 | $0.97 | $0.99 | $0.99 | 6,345,954 |
| 2024-06-11 | $0.90 | $1.00 | $0.89 | $0.99 | $0.99 | 5,872,853 |
| 2024-06-10 | $0.92 | $0.94 | $0.88 | $0.93 | $0.93 | 5,723,022 |
| 2024-06-07 | $0.90 | $0.93 | $0.89 | $0.91 | $0.91 | 3,860,721 |
| 2024-06-06 | $0.95 | $0.95 | $0.91 | $0.91 | $0.91 | 4,304,368 |
| 2024-06-05 | $0.97 | $0.99 | $0.92 | $0.95 | $0.95 | 5,149,853 |
| 2024-06-04 | $0.95 | $0.99 | $0.94 | $0.97 | $0.97 | 5,808,241 |
| 2024-06-03 | $0.94 | $1.03 | $0.92 | $0.96 | $0.96 | 8,062,582 |
| 2024-05-31 | $0.90 | $0.94 | $0.89 | $0.90 | $0.90 | 4,173,069 |
| 2024-05-30 | $0.91 | $0.91 | $0.87 | $0.90 | $0.90 | 5,901,237 |
| 2024-05-29 | $0.91 | $0.93 | $0.89 | $0.90 | $0.90 | 7,386,482 |
| 2024-05-28 | $0.99 | $1.00 | $0.92 | $0.94 | $0.94 | 4,786,745 |
| 2024-05-24 | $0.97 | $1.00 | $0.95 | $0.97 | $0.97 | 3,289,088 |
| 2024-05-23 | $0.99 | $1.00 | $0.93 | $0.97 | $0.97 | 5,559,128 |
| 2024-05-22 | $0.99 | $1.01 | $0.96 | $0.98 | $0.98 | 6,010,700 |
| 2024-05-21 | $1.03 | $1.06 | $0.99 | $1.00 | $1.00 | 4,893,060 |
| 2024-05-20 | $1.04 | $1.07 | $1.03 | $1.03 | $1.03 | 2,211,470 |
| 2024-05-17 | $1.03 | $1.06 | $1.02 | $1.03 | $1.03 | 1,863,748 |
| 2024-05-16 | $1.08 | $1.08 | $1.02 | $1.05 | $1.05 | 3,982,145 |
| 2024-05-15 | $1.10 | $1.14 | $1.06 | $1.07 | $1.07 | 3,043,762 |
| 2024-05-14 | $1.05 | $1.15 | $1.03 | $1.07 | $1.07 | 5,930,431 |
| 2024-05-13 | $1.07 | $1.13 | $1.00 | $1.02 | $1.02 | 6,624,097 |
| 2024-05-10 | $1.14 | $1.16 | $1.02 | $1.06 | $1.06 | 6,870,207 |
| 2024-05-09 | $1.02 | $1.23 | $1.01 | $1.12 | $1.12 | 11,517,964 |
| 2024-05-08 | $1.01 | $1.03 | $0.95 | $0.97 | $0.97 | 7,679,327 |
| 2024-05-07 | $1.03 | $1.06 | $0.98 | $1.01 | $1.01 | 3,460,922 |
| 2024-05-06 | $0.93 | $1.04 | $0.85 | $1.00 | $1.00 | 20,043,956 |
| 2024-05-03 | $0.92 | $0.94 | $0.89 | $0.90 | $0.90 | 7,099,031 |
| 2024-05-02 | $0.93 | $0.94 | $0.88 | $0.90 | $0.90 | 6,864,439 |
| 2024-05-01 | $0.89 | $0.95 | $0.87 | $0.91 | $0.91 | 8,633,205 |
| 2024-04-30 | $0.92 | $0.94 | $0.86 | $0.89 | $0.89 | 11,720,504 |
| 2024-04-29 | $0.93 | $0.98 | $0.91 | $0.92 | $0.92 | 5,646,502 |
| 2024-04-26 | $0.91 | $0.95 | $0.89 | $0.92 | $0.92 | 5,160,818 |
| 2024-04-25 | $0.92 | $0.93 | $0.88 | $0.91 | $0.91 | 5,710,286 |
| 2024-04-24 | $0.99 | $1.02 | $0.91 | $0.92 | $0.92 | 8,181,045 |
| 2024-04-23 | $0.96 | $1.05 | $0.95 | $0.97 | $0.97 | 4,789,119 |
| 2024-04-22 | $1.01 | $1.03 | $0.94 | $0.95 | $0.95 | 4,581,972 |
| 2024-04-19 | $0.95 | $1.03 | $0.94 | $1.02 | $1.02 | 8,178,424 |
| 2024-04-18 | $0.97 | $1.01 | $0.92 | $0.95 | $0.95 | 6,536,711 |
| 2024-04-17 | $0.96 | $1.03 | $0.95 | $0.96 | $0.96 | 8,694,759 |
| 2024-04-16 | $1.04 | $1.07 | $0.98 | $0.99 | $0.99 | 5,915,085 |
| 2024-04-15 | $1.11 | $1.12 | $1.01 | $1.03 | $1.03 | 7,851,762 |
| 2024-04-12 | $1.15 | $1.19 | $1.07 | $1.10 | $1.10 | 6,450,740 |
| 2024-04-11 | $1.21 | $1.23 | $1.14 | $1.16 | $1.16 | 3,531,975 |
| 2024-04-10 | $1.21 | $1.21 | $1.16 | $1.19 | $1.19 | 3,732,047 |
| 2024-04-09 | $1.17 | $1.26 | $1.15 | $1.26 | $1.26 | 3,784,575 |
| 2024-04-08 | $1.23 | $1.24 | $1.15 | $1.16 | $1.16 | 4,075,810 |
| 2024-04-05 | $1.23 | $1.27 | $1.19 | $1.23 | $1.23 | 2,553,589 |
| 2024-04-04 | $1.19 | $1.27 | $1.18 | $1.23 | $1.23 | 4,122,928 |
| 2024-04-03 | $1.18 | $1.22 | $1.16 | $1.18 | $1.18 | 3,317,278 |
| 2024-04-02 | $1.22 | $1.25 | $1.16 | $1.21 | $1.21 | 4,457,118 |
| 2024-04-01 | $1.29 | $1.30 | $1.22 | $1.24 | $1.24 | 3,073,221 |
| 2024-03-28 | $1.34 | $1.42 | $1.25 | $1.28 | $1.28 | 7,269,558 |
| 2024-03-27 | $1.19 | $1.39 | $1.15 | $1.37 | $1.37 | 6,877,196 |
| 2024-03-26 | $1.19 | $1.21 | $1.07 | $1.20 | $1.20 | 18,169,512 |
| 2024-03-25 | $1.38 | $1.42 | $1.34 | $1.36 | $1.36 | 4,510,559 |
| 2024-03-22 | $1.45 | $1.45 | $1.33 | $1.37 | $1.37 | 5,589,301 |
| 2024-03-21 | $1.41 | $1.49 | $1.38 | $1.46 | $1.46 | 5,924,712 |
| 2024-03-20 | $1.40 | $1.43 | $1.36 | $1.40 | $1.40 | 3,900,413 |
| 2024-03-19 | $1.44 | $1.45 | $1.36 | $1.40 | $1.40 | 5,998,108 |
| 2024-03-18 | $1.45 | $1.55 | $1.37 | $1.44 | $1.44 | 7,972,233 |
| 2024-03-15 | $1.33 | $1.46 | $1.32 | $1.42 | $1.42 | 29,308,707 |
| 2024-03-14 | $1.39 | $1.39 | $1.30 | $1.33 | $1.33 | 4,676,865 |
| 2024-03-13 | $1.33 | $1.46 | $1.33 | $1.39 | $1.39 | 6,021,925 |
| 2024-03-12 | $1.48 | $1.48 | $1.32 | $1.35 | $1.35 | 7,360,824 |
| 2024-03-11 | $1.61 | $1.66 | $1.37 | $1.39 | $1.39 | 12,619,922 |
| 2024-03-08 | $1.45 | $1.65 | $1.45 | $1.50 | $1.50 | 9,431,611 |
| 2024-03-07 | $1.47 | $1.51 | $1.40 | $1.45 | $1.45 | 6,400,264 |
| 2024-03-06 | $1.43 | $1.54 | $1.35 | $1.45 | $1.45 | 11,711,899 |
| 2024-03-05 | $1.43 | $1.51 | $1.38 | $1.39 | $1.39 | 8,316,794 |
| 2024-03-04 | $1.63 | $1.63 | $1.44 | $1.53 | $1.53 | 10,887,404 |
| 2024-03-01 | $1.40 | $1.67 | $1.40 | $1.57 | $1.57 | 11,644,321 |
| 2024-02-29 | $1.68 | $1.74 | $1.35 | $1.39 | $1.39 | 19,378,636 |
| 2024-02-28 | $1.80 | $1.87 | $1.63 | $1.68 | $1.68 | 14,693,538 |
| 2024-02-27 | $1.52 | $1.92 | $1.47 | $1.75 | $1.75 | 29,936,579 |
| 2024-02-26 | $1.29 | $1.52 | $1.28 | $1.46 | $1.46 | 18,359,421 |
| 2024-02-23 | $1.22 | $1.32 | $1.17 | $1.25 | $1.25 | 11,450,410 |
| 2024-02-22 | $1.06 | $1.20 | $1.06 | $1.18 | $1.18 | 6,647,233 |
| 2024-02-21 | $1.08 | $1.14 | $1.05 | $1.09 | $1.09 | 4,435,848 |
| 2024-02-20 | $1.04 | $1.13 | $1.02 | $1.10 | $1.10 | 7,162,858 |
| 2024-02-16 | $1.07 | $1.08 | $1.00 | $1.02 | $1.02 | 7,104,309 |
| 2024-02-15 | $1.04 | $1.13 | $1.02 | $1.08 | $1.08 | 7,504,528 |
| 2024-02-14 | $1.01 | $1.04 | $1.01 | $1.03 | $1.03 | 2,999,966 |
| 2024-02-13 | $1.05 | $1.06 | $0.98 | $0.98 | $0.98 | 8,497,173 |
| 2024-02-12 | $1.04 | $1.10 | $1.03 | $1.09 | $1.09 | 6,129,317 |
| 2024-02-09 | $1.05 | $1.08 | $1.02 | $1.03 | $1.03 | 4,869,585 |
| 2024-02-08 | $0.94 | $1.08 | $0.93 | $1.05 | $1.05 | 7,948,222 |
| 2024-02-07 | $0.94 | $0.96 | $0.90 | $0.94 | $0.94 | 12,215,883 |
| 2024-02-06 | $0.93 | $0.98 | $0.88 | $0.94 | $0.94 | 10,589,210 |
| 2024-02-05 | $0.95 | $0.97 | $0.88 | $0.91 | $0.91 | 11,603,678 |
| 2024-02-02 | $1.00 | $1.01 | $0.92 | $0.96 | $0.96 | 10,392,426 |
| 2024-02-01 | $1.03 | $1.03 | $0.97 | $1.00 | $1.00 | 10,708,722 |
| 2024-01-31 | $1.06 | $1.07 | $1.01 | $1.02 | $1.02 | 9,104,287 |
| 2024-01-30 | $1.14 | $1.14 | $1.06 | $1.06 | $1.06 | 5,451,192 |
| 2024-01-29 | $1.06 | $1.15 | $1.04 | $1.13 | $1.13 | 6,761,771 |
| 2024-01-26 | $1.11 | $1.15 | $1.06 | $1.06 | $1.06 | 8,022,643 |
| 2024-01-25 | $1.10 | $1.15 | $1.03 | $1.12 | $1.12 | 7,873,687 |
| 2024-01-24 | $1.16 | $1.17 | $1.06 | $1.07 | $1.07 | 13,033,017 |
| 2024-01-23 | $1.30 | $1.30 | $1.16 | $1.17 | $1.17 | 10,998,067 |
| 2024-01-22 | $1.27 | $1.33 | $1.25 | $1.27 | $1.27 | 6,141,641 |
| 2024-01-19 | $1.38 | $1.39 | $1.24 | $1.27 | $1.27 | 12,531,875 |
| 2024-01-18 | $1.41 | $1.47 | $1.38 | $1.39 | $1.39 | 7,633,681 |
| 2024-01-17 | $1.42 | $1.43 | $1.38 | $1.41 | $1.41 | 7,537,942 |
| 2024-01-16 | $1.49 | $1.51 | $1.41 | $1.43 | $1.43 | 7,836,919 |
| 2024-01-12 | $1.37 | $1.51 | $1.37 | $1.50 | $1.50 | 11,788,170 |
| 2024-01-11 | $1.39 | $1.40 | $1.34 | $1.38 | $1.38 | 8,767,476 |
| 2024-01-10 | $1.39 | $1.40 | $1.30 | $1.38 | $1.38 | 12,627,564 |
| 2024-01-09 | $1.43 | $1.44 | $1.35 | $1.37 | $1.37 | 8,628,053 |
| 2024-01-08 | $1.43 | $1.49 | $1.38 | $1.47 | $1.47 | 11,720,556 |
| 2024-01-05 | $1.45 | $1.49 | $1.39 | $1.42 | $1.42 | 9,637,084 |
| 2024-01-04 | $1.39 | $1.49 | $1.37 | $1.45 | $1.45 | 12,087,121 |
| 2024-01-03 | $1.45 | $1.49 | $1.37 | $1.37 | $1.37 | 11,758,071 |
| 2024-01-02 | $1.37 | $1.53 | $1.36 | $1.47 | $1.47 | 16,282,767 |
| 2023-12-29 | $1.40 | $1.43 | $1.38 | $1.38 | $1.38 | 7,591,945 |
| 2023-12-28 | $1.36 | $1.45 | $1.36 | $1.41 | $1.41 | 10,459,284 |
| 2023-12-27 | $1.36 | $1.41 | $1.33 | $1.40 | $1.40 | 12,605,823 |
| 2023-12-26 | $1.42 | $1.43 | $1.32 | $1.36 | $1.36 | 17,156,625 |
| 2023-12-22 | $1.39 | $1.45 | $1.32 | $1.40 | $1.40 | 20,761,112 |
| 2023-12-21 | $1.37 | $1.45 | $1.30 | $1.37 | $1.37 | 33,131,159 |
| 2023-12-20 | $1.31 | $1.40 | $1.26 | $1.32 | $1.32 | 125,364,749 |
| 2023-12-19 | $2.65 | $2.78 | $2.26 | $2.43 | $2.43 | 37,783,351 |
| 2023-12-18 | $3.19 | $3.20 | $2.89 | $3.05 | $3.05 | 11,827,918 |
| 2023-12-15 | $3.32 | $3.45 | $3.18 | $3.27 | $3.27 | 8,390,424 |
| 2023-12-14 | $3.22 | $3.58 | $3.20 | $3.30 | $3.30 | 20,024,380 |
| 2023-12-13 | $2.83 | $3.04 | $2.80 | $3.04 | $3.04 | 10,103,819 |
| 2023-12-12 | $3.00 | $3.00 | $2.73 | $2.79 | $2.79 | 15,668,635 |
| 2023-12-11 | $2.93 | $3.15 | $2.72 | $3.07 | $3.07 | 32,581,196 |
| 2023-12-08 | $5.10 | $5.53 | $2.69 | $2.86 | $2.86 | 54,126,886 |
| 2023-12-07 | $4.85 | $4.93 | $4.56 | $4.81 | $4.81 | 6,283,404 |
| 2023-12-06 | $4.37 | $4.97 | $4.30 | $4.83 | $4.83 | 6,373,936 |
| 2023-12-05 | $4.55 | $4.55 | $4.31 | $4.33 | $4.33 | 4,733,710 |
| 2023-12-04 | $4.35 | $4.61 | $4.32 | $4.47 | $4.47 | 5,034,555 |
| 2023-12-01 | $3.82 | $4.28 | $3.76 | $4.26 | $4.26 | 5,100,895 |
| 2023-11-30 | $3.98 | $4.01 | $3.80 | $3.82 | $3.82 | 5,614,024 |
| 2023-11-29 | $3.89 | $4.05 | $3.84 | $3.86 | $3.86 | 3,387,106 |
| 2023-11-28 | $3.78 | $3.85 | $3.66 | $3.84 | $3.84 | 2,986,965 |
| 2023-11-27 | $4.00 | $4.04 | $3.66 | $3.84 | $3.84 | 4,472,923 |
| 2023-11-24 | $3.75 | $4.13 | $3.75 | $3.89 | $3.89 | 2,965,883 |
| 2023-11-22 | $3.73 | $3.85 | $3.63 | $3.79 | $3.79 | 2,698,978 |
| 2023-11-21 | $3.79 | $3.81 | $3.64 | $3.66 | $3.66 | 3,592,057 |
| 2023-11-20 | $3.43 | $3.93 | $3.40 | $3.83 | $3.83 | 5,291,747 |
| 2023-11-17 | $3.10 | $3.43 | $3.07 | $3.42 | $3.42 | 5,204,444 |
| 2023-11-16 | $3.30 | $3.30 | $3.00 | $3.04 | $3.04 | 5,501,737 |
| 2023-11-15 | $3.26 | $3.49 | $3.22 | $3.29 | $3.29 | 3,677,944 |
| 2023-11-14 | $3.12 | $3.29 | $3.12 | $3.27 | $3.27 | 4,995,348 |
| 2023-11-13 | $2.94 | $3.03 | $2.83 | $3.02 | $3.02 | 3,219,454 |
| 2023-11-10 | $3.04 | $3.13 | $2.84 | $2.98 | $2.98 | 3,725,105 |
| 2023-11-09 | $3.31 | $3.32 | $2.90 | $3.04 | $3.04 | 5,801,303 |
| 2023-11-08 | $3.70 | $3.71 | $3.25 | $3.26 | $3.26 | 4,459,314 |
| 2023-11-07 | $3.44 | $3.55 | $3.13 | $3.54 | $3.54 | 5,631,486 |
| 2023-11-06 | $3.54 | $3.59 | $3.27 | $3.30 | $3.30 | 3,514,322 |
| 2023-11-03 | $3.10 | $3.58 | $3.09 | $3.48 | $3.48 | 5,535,063 |
| 2023-11-02 | $3.00 | $3.13 | $2.92 | $3.05 | $3.05 | 3,804,463 |
| 2023-11-01 | $2.97 | $3.07 | $2.90 | $2.94 | $2.94 | 3,936,496 |
| 2023-10-31 | $2.77 | $3.00 | $2.70 | $2.95 | $2.95 | 3,263,692 |
| 2023-10-30 | $2.78 | $2.91 | $2.74 | $2.82 | $2.82 | 2,750,772 |
| 2023-10-27 | $3.11 | $3.11 | $2.69 | $2.73 | $2.73 | 6,117,736 |
| 2023-10-26 | $2.96 | $3.07 | $2.88 | $3.06 | $3.06 | 3,439,689 |
| 2023-10-25 | $2.94 | $3.05 | $2.90 | $2.91 | $2.91 | 2,695,805 |
| 2023-10-24 | $2.92 | $3.13 | $2.92 | $3.00 | $3.00 | 2,874,370 |
| 2023-10-23 | $2.85 | $2.92 | $2.78 | $2.88 | $2.88 | 2,786,040 |
| 2023-10-20 | $2.80 | $2.93 | $2.78 | $2.86 | $2.86 | 2,410,089 |
| 2023-10-19 | $2.87 | $2.87 | $2.72 | $2.78 | $2.78 | 3,805,757 |
| 2023-10-18 | $2.88 | $2.88 | $2.78 | $2.87 | $2.87 | 3,615,840 |
| 2023-10-17 | $2.78 | $2.96 | $2.76 | $2.91 | $2.91 | 3,370,109 |
| 2023-10-16 | $2.68 | $2.84 | $2.62 | $2.80 | $2.80 | 2,721,336 |
| 2023-10-13 | $2.60 | $2.74 | $2.52 | $2.66 | $2.66 | 3,848,136 |
| 2023-10-12 | $2.85 | $2.85 | $2.58 | $2.61 | $2.61 | 5,648,068 |
| 2023-10-11 | $3.05 | $3.09 | $2.85 | $2.86 | $2.86 | 2,516,182 |
| 2023-10-10 | $2.90 | $3.06 | $2.90 | $3.01 | $3.01 | 2,431,915 |
| 2023-10-09 | $3.05 | $3.08 | $2.86 | $2.89 | $2.89 | 3,372,202 |
| 2023-10-06 | $3.07 | $3.16 | $3.04 | $3.08 | $3.08 | 2,095,952 |
| 2023-10-05 | $2.98 | $3.16 | $2.92 | $3.13 | $3.13 | 3,802,906 |
| 2023-10-04 | $2.99 | $3.00 | $2.90 | $2.98 | $2.98 | 3,615,320 |
| 2023-10-03 | $2.91 | $3.08 | $2.89 | $3.01 | $3.01 | 2,774,558 |
| 2023-10-02 | $3.05 | $3.05 | $2.89 | $2.94 | $2.94 | 3,033,255 |
| 2023-09-29 | $3.07 | $3.16 | $2.97 | $3.04 | $3.04 | 2,598,705 |
| 2023-09-28 | $3.03 | $3.05 | $2.96 | $3.02 | $3.02 | 2,130,209 |
| 2023-09-27 | $3.08 | $3.19 | $2.99 | $3.06 | $3.06 | 1,975,318 |
| 2023-09-26 | $3.03 | $3.26 | $3.01 | $3.08 | $3.08 | 2,276,133 |
| 2023-09-25 | $3.02 | $3.10 | $2.92 | $3.03 | $3.03 | 3,121,525 |
| 2023-09-22 | $3.20 | $3.23 | $3.04 | $3.04 | $3.04 | 2,903,413 |
| 2023-09-21 | $3.12 | $3.26 | $3.06 | $3.20 | $3.20 | 3,379,317 |
| 2023-09-20 | $3.25 | $3.28 | $3.15 | $3.15 | $3.15 | 3,123,467 |
| 2023-09-19 | $3.19 | $3.26 | $3.14 | $3.21 | $3.21 | 2,288,982 |
| 2023-09-18 | $3.37 | $3.38 | $3.17 | $3.19 | $3.19 | 4,971,689 |
| 2023-09-15 | $3.35 | $3.39 | $3.28 | $3.35 | $3.35 | 10,306,599 |
| 2023-09-14 | $3.34 | $3.46 | $3.33 | $3.33 | $3.33 | 2,732,865 |
| 2023-09-13 | $3.52 | $3.64 | $3.33 | $3.33 | $3.33 | 4,481,924 |
| 2023-09-12 | $3.58 | $3.60 | $3.45 | $3.48 | $3.48 | 3,202,822 |
| 2023-09-11 | $3.54 | $3.61 | $3.47 | $3.56 | $3.56 | 3,029,093 |
| 2023-09-08 | $3.53 | $3.63 | $3.44 | $3.57 | $3.57 | 2,407,692 |
| 2023-09-07 | $3.72 | $3.73 | $3.50 | $3.53 | $3.53 | 3,457,264 |
| 2023-09-06 | $3.75 | $3.81 | $3.69 | $3.80 | $3.80 | 2,150,111 |
| 2023-09-05 | $3.88 | $3.90 | $3.69 | $3.71 | $3.71 | 2,669,469 |
| 2023-09-01 | $3.82 | $3.94 | $3.74 | $3.90 | $3.90 | 2,806,952 |
| 2023-08-31 | $3.74 | $3.83 | $3.72 | $3.77 | $3.77 | 2,021,377 |
| 2023-08-30 | $3.78 | $3.83 | $3.71 | $3.74 | $3.74 | 2,168,810 |
| 2023-08-29 | $3.91 | $3.95 | $3.73 | $3.77 | $3.77 | 2,363,155 |
| 2023-08-28 | $3.81 | $3.92 | $3.59 | $3.91 | $3.91 | 3,104,912 |
| 2023-08-25 | $3.61 | $3.99 | $3.56 | $3.79 | $3.79 | 4,988,276 |
| 2023-08-24 | $3.48 | $3.60 | $3.42 | $3.56 | $3.56 | 2,657,164 |
| 2023-08-23 | $3.45 | $3.59 | $3.45 | $3.47 | $3.47 | 2,452,890 |
| 2023-08-22 | $3.41 | $3.47 | $3.30 | $3.42 | $3.42 | 2,357,720 |
| 2023-08-21 | $3.51 | $3.53 | $3.37 | $3.42 | $3.42 | 4,405,566 |
| 2023-08-18 | $3.40 | $3.74 | $3.39 | $3.51 | $3.51 | 3,494,735 |
| 2023-08-17 | $3.63 | $3.71 | $3.45 | $3.46 | $3.46 | 3,761,377 |
| 2023-08-16 | $3.56 | $3.66 | $3.47 | $3.57 | $3.57 | 4,868,905 |
| 2023-08-15 | $3.45 | $3.64 | $3.36 | $3.62 | $3.62 | 5,194,259 |
| 2023-08-14 | $3.25 | $3.52 | $3.11 | $3.46 | $3.46 | 5,249,353 |
| 2023-08-11 | $3.32 | $3.39 | $3.23 | $3.26 | $3.26 | 3,601,102 |
| 2023-08-10 | $3.60 | $3.75 | $3.34 | $3.38 | $3.38 | 3,666,506 |
| 2023-08-09 | $4.00 | $4.26 | $3.43 | $3.54 | $3.54 | 7,256,401 |
| 2023-08-08 | $3.53 | $4.38 | $3.46 | $3.89 | $3.89 | 11,239,354 |
| 2023-08-07 | $3.91 | $3.91 | $3.59 | $3.60 | $3.60 | 4,057,155 |
| 2023-08-04 | $3.91 | $3.98 | $3.80 | $3.88 | $3.88 | 3,003,083 |
| 2023-08-03 | $3.78 | $3.96 | $3.71 | $3.83 | $3.83 | 3,153,410 |
| 2023-08-02 | $3.69 | $3.85 | $3.59 | $3.83 | $3.83 | 2,999,221 |
| 2023-08-01 | $3.84 | $3.87 | $3.67 | $3.73 | $3.73 | 3,211,518 |
| 2023-07-31 | $3.94 | $4.13 | $3.88 | $3.93 | $3.93 | 2,749,117 |
| 2023-07-28 | $3.82 | $3.95 | $3.80 | $3.95 | $3.95 | 3,828,074 |
| 2023-07-27 | $4.06 | $4.06 | $3.68 | $3.73 | $3.73 | 4,439,901 |
| 2023-07-26 | $3.75 | $3.98 | $3.75 | $3.96 | $3.96 | 3,463,504 |
| 2023-07-25 | $3.84 | $4.10 | $3.75 | $3.77 | $3.77 | 3,731,666 |
| 2023-07-24 | $4.13 | $4.20 | $3.73 | $3.84 | $3.84 | 6,675,584 |
| 2023-07-21 | $3.59 | $4.23 | $3.56 | $4.05 | $4.05 | 12,923,646 |
| 2023-07-20 | $3.73 | $3.89 | $3.48 | $3.51 | $3.51 | 7,896,935 |
| 2023-07-19 | $3.46 | $4.01 | $3.38 | $3.67 | $3.67 | 21,575,490 |
| 2023-07-18 | $3.13 | $3.28 | $3.09 | $3.15 | $3.15 | 2,260,782 |
| 2023-07-17 | $3.04 | $3.25 | $3.02 | $3.11 | $3.11 | 2,951,584 |
| 2023-07-14 | $3.33 | $3.33 | $2.98 | $3.03 | $3.03 | 6,898,504 |
| 2023-07-13 | $3.67 | $3.70 | $3.29 | $3.31 | $3.31 | 5,617,510 |
| 2023-07-12 | $3.71 | $3.72 | $3.59 | $3.65 | $3.65 | 2,272,751 |
| 2023-07-11 | $3.62 | $3.67 | $3.51 | $3.63 | $3.63 | 2,887,758 |
| 2023-07-10 | $3.41 | $3.64 | $3.41 | $3.63 | $3.63 | 3,550,329 |
| 2023-07-07 | $3.24 | $3.44 | $3.24 | $3.42 | $3.42 | 3,126,897 |
| 2023-07-06 | $3.30 | $3.32 | $3.17 | $3.26 | $3.26 | 3,099,363 |
| 2023-07-05 | $3.34 | $3.39 | $3.29 | $3.33 | $3.33 | 1,724,521 |
| 2023-07-03 | $3.29 | $3.39 | $3.26 | $3.34 | $3.34 | 1,467,345 |
| 2023-06-30 | $3.27 | $3.34 | $3.21 | $3.29 | $3.29 | 2,754,749 |
| 2023-06-29 | $3.39 | $3.41 | $3.21 | $3.22 | $3.22 | 3,347,649 |
| 2023-06-28 | $3.34 | $3.40 | $3.26 | $3.39 | $3.39 | 2,940,925 |
| 2023-06-27 | $3.24 | $3.41 | $3.14 | $3.34 | $3.34 | 3,234,898 |
| 2023-06-26 | $3.34 | $3.38 | $3.23 | $3.24 | $3.24 | 2,454,181 |
| 2023-06-23 | $3.33 | $3.41 | $3.27 | $3.38 | $3.38 | 3,402,083 |
| 2023-06-22 | $3.42 | $3.49 | $3.34 | $3.36 | $3.36 | 2,748,702 |
| 2023-06-21 | $3.54 | $3.58 | $3.27 | $3.42 | $3.42 | 5,871,059 |
| 2023-06-20 | $3.83 | $3.83 | $3.45 | $3.51 | $3.51 | 4,642,396 |
| 2023-06-16 | $4.04 | $4.05 | $3.77 | $3.81 | $3.81 | 4,449,206 |
| 2023-06-15 | $3.84 | $4.04 | $3.75 | $3.99 | $3.99 | 3,801,840 |
| 2023-06-14 | $3.77 | $4.04 | $3.71 | $3.86 | $3.86 | 5,106,654 |
| 2023-06-13 | $3.54 | $3.75 | $3.49 | $3.71 | $3.71 | 4,444,547 |
| 2023-06-12 | $3.70 | $3.71 | $3.44 | $3.50 | $3.50 | 4,032,839 |
| 2023-06-09 | $3.78 | $3.78 | $3.62 | $3.65 | $3.65 | 2,875,652 |
| 2023-06-08 | $3.74 | $3.79 | $3.65 | $3.76 | $3.76 | 3,670,801 |
| 2023-06-07 | $3.75 | $3.79 | $3.60 | $3.72 | $3.72 | 3,580,309 |
| 2023-06-06 | $3.71 | $3.79 | $3.59 | $3.73 | $3.73 | 3,278,314 |
| 2023-06-05 | $3.61 | $3.76 | $3.52 | $3.71 | $3.71 | 4,124,273 |
| 2023-06-02 | $3.57 | $3.64 | $3.40 | $3.63 | $3.63 | 3,541,805 |
| 2023-06-01 | $3.63 | $3.65 | $3.36 | $3.54 | $3.54 | 3,736,593 |
| 2023-05-31 | $3.20 | $3.49 | $3.20 | $3.35 | $3.35 | 3,763,823 |
| 2023-05-30 | $3.59 | $3.68 | $3.23 | $3.31 | $3.31 | 3,052,546 |
| 2023-05-26 | $3.46 | $3.61 | $3.44 | $3.56 | $3.56 | 2,570,205 |
| 2023-05-25 | $3.62 | $3.62 | $3.36 | $3.48 | $3.48 | 3,480,272 |
| 2023-05-24 | $3.72 | $3.76 | $3.51 | $3.61 | $3.61 | 3,115,922 |
| 2023-05-23 | $3.74 | $3.92 | $3.68 | $3.70 | $3.70 | 3,588,598 |
| 2023-05-22 | $3.73 | $3.87 | $3.69 | $3.74 | $3.74 | 3,227,741 |
| 2023-05-19 | $3.82 | $3.91 | $3.73 | $3.74 | $3.74 | 2,276,536 |
| 2023-05-18 | $3.87 | $3.87 | $3.66 | $3.78 | $3.78 | 3,737,713 |
| 2023-05-17 | $3.73 | $3.94 | $3.55 | $3.90 | $3.90 | 4,743,380 |
| 2023-05-16 | $4.02 | $4.03 | $3.63 | $3.68 | $3.68 | 7,016,079 |
| 2023-05-15 | $4.42 | $4.53 | $4.08 | $4.12 | $4.12 | 4,406,210 |
| 2023-05-12 | $4.75 | $4.75 | $4.27 | $4.34 | $4.34 | 3,513,464 |
| 2023-05-11 | $5.06 | $5.20 | $4.68 | $4.75 | $4.75 | 4,782,102 |
| 2023-05-10 | $4.77 | $5.07 | $4.66 | $5.03 | $5.03 | 5,216,459 |
| 2023-05-09 | $4.21 | $5.14 | $4.07 | $4.90 | $4.90 | 5,591,457 |
| 2023-05-08 | $4.40 | $4.45 | $4.21 | $4.35 | $4.35 | 2,428,297 |
| 2023-05-05 | $4.35 | $4.49 | $4.26 | $4.37 | $4.37 | 3,651,189 |
| 2023-05-04 | $4.04 | $4.36 | $3.99 | $4.29 | $4.29 | 3,734,366 |
| 2023-05-03 | $4.16 | $4.20 | $4.03 | $4.07 | $4.07 | 3,854,725 |
| 2023-05-02 | $4.40 | $4.44 | $4.00 | $4.12 | $4.12 | 4,348,279 |
| 2023-05-01 | $4.36 | $4.51 | $4.16 | $4.37 | $4.37 | 4,570,006 |
| 2023-04-28 | $3.84 | $4.62 | $3.76 | $4.35 | $4.35 | 9,264,875 |
| 2023-04-27 | $3.74 | $3.75 | $3.49 | $3.68 | $3.68 | 4,067,703 |
| 2023-04-26 | $3.70 | $3.80 | $3.59 | $3.68 | $3.68 | 3,216,410 |
| 2023-04-25 | $3.43 | $3.78 | $3.39 | $3.67 | $3.67 | 6,076,892 |
| 2023-04-24 | $3.74 | $3.75 | $3.26 | $3.44 | $3.44 | 7,306,936 |
| 2023-04-21 | $3.34 | $3.48 | $3.32 | $3.43 | $3.43 | 2,648,610 |
| 2023-04-20 | $3.42 | $3.49 | $3.31 | $3.33 | $3.33 | 2,928,365 |
| 2023-04-19 | $3.33 | $3.51 | $3.27 | $3.44 | $3.44 | 2,413,432 |
| 2023-04-18 | $3.45 | $3.52 | $3.21 | $3.36 | $3.36 | 3,630,711 |
| 2023-04-17 | $3.19 | $3.52 | $3.16 | $3.39 | $3.39 | 4,981,685 |
| 2023-04-14 | $3.24 | $3.27 | $3.10 | $3.12 | $3.12 | 4,072,409 |
| 2023-04-13 | $2.94 | $3.46 | $2.90 | $3.27 | $3.27 | 13,751,466 |
| 2023-04-12 | $3.02 | $3.05 | $2.78 | $2.79 | $2.79 | 4,115,209 |
| 2023-04-11 | $2.96 | $3.07 | $2.96 | $2.99 | $2.99 | 3,671,587 |
| 2023-04-10 | $3.08 | $3.08 | $2.91 | $2.94 | $2.94 | 4,612,594 |
| 2023-04-06 | $3.08 | $3.18 | $3.03 | $3.10 | $3.10 | 3,339,305 |
| 2023-04-05 | $3.12 | $3.15 | $3.03 | $3.07 | $3.07 | 3,584,423 |
| 2023-04-04 | $3.31 | $3.34 | $3.08 | $3.12 | $3.12 | 4,529,473 |
| 2023-04-03 | $3.15 | $3.32 | $3.14 | $3.30 | $3.30 | 4,791,181 |
| 2023-03-31 | $3.15 | $3.24 | $3.10 | $3.18 | $3.18 | 5,744,946 |
| 2023-03-30 | $3.31 | $3.43 | $3.02 | $3.14 | $3.14 | 8,538,622 |
| 2023-03-29 | $3.68 | $3.74 | $2.95 | $3.26 | $3.26 | 20,171,842 |
| 2023-03-28 | $4.47 | $4.50 | $4.28 | $4.32 | $4.32 | 3,522,676 |
| 2023-03-27 | $4.49 | $4.58 | $4.39 | $4.51 | $4.51 | 2,486,942 |
| 2023-03-24 | $4.34 | $4.46 | $4.20 | $4.43 | $4.43 | 3,394,976 |
| 2023-03-23 | $4.32 | $4.40 | $4.21 | $4.35 | $4.35 | 3,203,560 |
| 2023-03-22 | $4.57 | $4.59 | $4.26 | $4.29 | $4.29 | 3,334,363 |
| 2023-03-21 | $4.52 | $4.68 | $4.48 | $4.60 | $4.60 | 2,748,388 |
| 2023-03-20 | $4.45 | $4.53 | $4.28 | $4.47 | $4.47 | 3,690,661 |
| 2023-03-17 | $4.61 | $4.62 | $4.37 | $4.54 | $4.54 | 16,023,729 |
| 2023-03-16 | $4.65 | $4.71 | $4.47 | $4.61 | $4.61 | 2,806,563 |
| 2023-03-15 | $4.76 | $4.89 | $4.58 | $4.65 | $4.65 | 3,629,567 |
| 2023-03-14 | $4.80 | $4.90 | $4.63 | $4.71 | $4.71 | 4,035,067 |
| 2023-03-13 | $4.24 | $5.03 | $4.23 | $4.70 | $4.70 | 9,100,133 |
| 2023-03-10 | $4.95 | $4.98 | $4.00 | $4.17 | $4.17 | 10,786,166 |
| 2023-03-09 | $5.04 | $5.20 | $4.94 | $4.96 | $4.96 | 3,181,681 |
| 2023-03-08 | $5.01 | $5.10 | $4.91 | $5.03 | $5.03 | 2,589,475 |
| 2023-03-07 | $5.01 | $5.23 | $4.85 | $5.03 | $5.03 | 3,848,162 |
| 2023-03-06 | $5.19 | $5.24 | $4.83 | $4.90 | $4.90 | 2,920,522 |
| 2023-03-03 | $4.90 | $5.23 | $4.83 | $5.09 | $5.09 | 2,501,825 |
| 2023-03-02 | $5.06 | $5.08 | $4.94 | $4.95 | $4.95 | 3,381,723 |
| 2023-03-01 | $5.20 | $5.27 | $5.09 | $5.11 | $5.11 | 2,156,242 |
| 2023-02-28 | $5.22 | $5.31 | $5.18 | $5.20 | $5.20 | 2,403,982 |
| 2023-02-27 | $5.21 | $5.29 | $5.16 | $5.23 | $5.23 | 2,260,085 |
| 2023-02-24 | $5.21 | $5.24 | $5.10 | $5.12 | $5.12 | 2,377,932 |
| 2023-02-23 | $5.41 | $5.44 | $5.16 | $5.28 | $5.28 | 2,672,554 |
| 2023-02-22 | $5.24 | $5.39 | $5.22 | $5.38 | $5.38 | 2,873,770 |
| 2023-02-21 | $5.56 | $5.62 | $5.18 | $5.21 | $5.21 | 2,968,246 |
| 2023-02-17 | $5.64 | $5.69 | $5.49 | $5.69 | $5.69 | 3,012,906 |
| 2023-02-16 | $5.85 | $5.86 | $5.60 | $5.64 | $5.64 | 3,527,973 |
| 2023-02-15 | $5.88 | $5.95 | $5.73 | $5.94 | $5.94 | 2,840,238 |
| 2023-02-14 | $5.90 | $6.02 | $5.76 | $5.93 | $5.93 | 2,716,099 |
| 2023-02-13 | $5.84 | $6.03 | $5.73 | $5.96 | $5.96 | 2,601,759 |
| 2023-02-10 | $6.01 | $6.07 | $5.87 | $5.92 | $5.92 | 2,627,367 |
| 2023-02-09 | $6.26 | $6.34 | $6.03 | $6.08 | $6.08 | 2,540,658 |
| 2023-02-08 | $6.66 | $6.66 | $6.21 | $6.24 | $6.24 | 2,577,926 |
| 2023-02-07 | $6.67 | $6.75 | $6.54 | $6.69 | $6.69 | 2,230,985 |
| 2023-02-06 | $6.66 | $6.68 | $6.48 | $6.66 | $6.66 | 1,817,931 |
| 2023-02-03 | $6.40 | $6.82 | $6.37 | $6.65 | $6.65 | 3,010,142 |
| 2023-02-02 | $6.50 | $6.73 | $6.28 | $6.63 | $6.63 | 4,788,937 |
| 2023-02-01 | $6.34 | $6.48 | $6.14 | $6.38 | $6.38 | 2,895,929 |
| 2023-01-31 | $6.15 | $6.42 | $6.15 | $6.35 | $6.35 | 3,245,139 |
| 2023-01-30 | $6.15 | $6.21 | $6.00 | $6.11 | $6.11 | 3,207,669 |
| 2023-01-27 | $6.20 | $6.50 | $6.15 | $6.28 | $6.28 | 2,669,681 |
| 2023-01-26 | $6.31 | $6.35 | $6.07 | $6.23 | $6.23 | 3,314,407 |
| 2023-01-25 | $6.37 | $6.44 | $6.20 | $6.33 | $6.33 | 2,156,555 |
| 2023-01-24 | $6.16 | $6.60 | $6.16 | $6.53 | $6.53 | 4,487,361 |
| 2023-01-23 | $6.24 | $6.42 | $6.03 | $6.19 | $6.19 | 5,416,836 |
| 2023-01-20 | $5.93 | $6.30 | $5.68 | $6.20 | $6.20 | 6,888,021 |
| 2023-01-19 | $6.14 | $6.19 | $5.87 | $5.92 | $5.92 | 11,616,406 |
| 2023-01-18 | $6.62 | $6.95 | $6.02 | $6.03 | $6.03 | 9,699,191 |
| 2023-01-17 | $7.77 | $7.78 | $7.15 | $7.28 | $7.28 | 4,182,032 |
| 2023-01-13 | $8.11 | $8.52 | $7.65 | $7.89 | $7.89 | 4,125,555 |
| 2023-01-12 | $8.05 | $8.26 | $7.66 | $8.22 | $8.22 | 3,223,698 |
| 2023-01-11 | $7.76 | $8.22 | $7.60 | $8.01 | $8.01 | 6,170,520 |
| 2023-01-10 | $7.59 | $7.98 | $7.59 | $7.79 | $7.79 | 3,061,025 |
| 2023-01-09 | $7.95 | $7.99 | $7.45 | $7.54 | $7.54 | 3,128,822 |
| 2023-01-06 | $7.94 | $8.04 | $7.59 | $7.86 | $7.86 | 2,313,236 |
| 2023-01-05 | $7.57 | $8.14 | $7.48 | $7.88 | $7.88 | 3,662,804 |
| 2023-01-04 | $7.01 | $7.63 | $6.95 | $7.61 | $7.61 | 2,813,600 |
| 2023-01-03 | $7.06 | $7.29 | $6.92 | $6.94 | $6.94 | 2,762,644 |
| 2022-12-30 | $6.76 | $6.93 | $6.67 | $6.92 | $6.92 | 2,760,285 |
| 2022-12-29 | $6.67 | $6.98 | $6.50 | $6.88 | $6.88 | 2,819,384 |
| 2022-12-28 | $6.77 | $6.98 | $6.48 | $6.59 | $6.59 | 3,511,514 |
| 2022-12-27 | $7.18 | $7.30 | $6.76 | $6.80 | $6.80 | 2,937,189 |
| 2022-12-23 | $7.42 | $7.46 | $7.10 | $7.18 | $7.18 | 1,858,328 |
| 2022-12-22 | $7.66 | $7.72 | $7.26 | $7.47 | $7.47 | 2,221,951 |
| 2022-12-21 | $7.53 | $8.08 | $7.42 | $7.76 | $7.76 | 3,004,567 |
| 2022-12-20 | $7.13 | $7.48 | $7.12 | $7.42 | $7.42 | 2,258,606 |
| 2022-12-19 | $7.70 | $7.80 | $6.73 | $7.18 | $7.18 | 4,302,712 |
| 2022-12-16 | $7.59 | $7.81 | $7.35 | $7.70 | $7.70 | 5,952,602 |
| 2022-12-15 | $8.28 | $8.41 | $7.70 | $7.78 | $7.78 | 3,404,625 |
| 2022-12-14 | $8.12 | $8.45 | $7.91 | $8.37 | $8.37 | 3,161,586 |
| 2022-12-13 | $8.31 | $8.31 | $7.74 | $8.18 | $8.18 | 3,168,352 |
| 2022-12-12 | $7.50 | $8.21 | $7.33 | $8.07 | $8.07 | 3,206,992 |
| 2022-12-09 | $7.87 | $7.87 | $7.46 | $7.49 | $7.49 | 2,119,118 |
| 2022-12-08 | $8.01 | $8.13 | $7.77 | $7.84 | $7.84 | 1,831,965 |
| 2022-12-07 | $7.81 | $8.07 | $7.63 | $7.94 | $7.94 | 1,960,355 |
| 2022-12-06 | $8.06 | $8.14 | $7.76 | $7.83 | $7.83 | 2,630,118 |
| 2022-12-05 | $8.50 | $8.58 | $7.86 | $8.01 | $8.01 | 3,619,286 |
| 2022-12-02 | $7.44 | $8.50 | $7.40 | $8.49 | $8.49 | 5,599,059 |
| 2022-12-01 | $7.87 | $7.91 | $7.49 | $7.61 | $7.61 | 2,026,957 |
| 2022-11-30 | $7.70 | $7.99 | $7.45 | $7.79 | $7.79 | 5,588,089 |
| 2022-11-29 | $7.44 | $7.74 | $7.28 | $7.65 | $7.65 | 2,690,822 |
| 2022-11-28 | $7.54 | $7.75 | $7.27 | $7.37 | $7.37 | 2,297,533 |
| 2022-11-25 | $7.41 | $7.61 | $7.23 | $7.59 | $7.59 | 1,043,156 |
| 2022-11-23 | $7.13 | $7.70 | $7.13 | $7.52 | $7.52 | 3,035,089 |
| 2022-11-22 | $6.75 | $7.15 | $6.48 | $7.13 | $7.13 | 2,237,251 |
| 2022-11-21 | $6.89 | $6.89 | $6.64 | $6.66 | $6.66 | 2,042,034 |
| 2022-11-18 | $7.22 | $7.25 | $6.83 | $6.98 | $6.98 | 2,752,769 |
| 2022-11-17 | $7.00 | $7.04 | $6.70 | $7.02 | $7.02 | 2,611,243 |
| 2022-11-16 | $7.63 | $7.75 | $7.12 | $7.14 | $7.14 | 2,888,115 |
| 2022-11-15 | $7.90 | $8.14 | $7.50 | $7.70 | $7.70 | 5,040,763 |
| 2022-11-14 | $7.41 | $8.03 | $7.36 | $7.67 | $7.67 | 5,372,504 |
| 2022-11-11 | $6.95 | $7.68 | $6.95 | $7.52 | $7.52 | 5,673,295 |
| 2022-11-10 | $6.60 | $7.18 | $6.29 | $7.09 | $7.09 | 6,271,848 |
| 2022-11-09 | $7.20 | $7.21 | $6.22 | $6.22 | $6.22 | 4,871,901 |
| 2022-11-08 | $6.77 | $7.54 | $6.60 | $7.37 | $7.37 | 8,353,895 |
| 2022-11-07 | $6.20 | $6.92 | $6.08 | $6.81 | $6.81 | 5,022,074 |
| 2022-11-04 | $6.40 | $6.56 | $5.90 | $6.13 | $6.13 | 3,749,007 |
| 2022-11-03 | $6.22 | $6.49 | $6.12 | $6.27 | $6.27 | 2,257,230 |
| 2022-11-02 | $6.30 | $6.62 | $6.05 | $6.31 | $6.31 | 3,443,581 |
| 2022-11-01 | $6.40 | $6.58 | $6.24 | $6.35 | $6.35 | 2,744,283 |
| 2022-10-31 | $6.19 | $6.40 | $6.12 | $6.27 | $6.27 | 3,416,169 |
| 2022-10-28 | $6.05 | $6.25 | $5.79 | $6.24 | $6.24 | 3,897,040 |
| 2022-10-27 | $6.20 | $6.40 | $5.87 | $6.01 | $6.01 | 3,990,168 |
| 2022-10-26 | $6.15 | $6.67 | $6.14 | $6.27 | $6.27 | 4,110,129 |
| 2022-10-25 | $5.84 | $6.28 | $5.81 | $6.17 | $6.17 | 3,876,311 |
| 2022-10-24 | $5.98 | $5.98 | $5.55 | $5.77 | $5.77 | 3,255,805 |
| 2022-10-21 | $5.96 | $6.05 | $5.76 | $5.98 | $5.98 | 3,703,161 |
| 2022-10-20 | $6.07 | $6.30 | $5.90 | $5.97 | $5.97 | 3,105,873 |
| 2022-10-19 | $6.73 | $6.80 | $6.01 | $6.07 | $6.07 | 4,226,234 |
| 2022-10-18 | $6.82 | $6.96 | $6.57 | $6.68 | $6.68 | 2,626,066 |
| 2022-10-17 | $6.58 | $6.77 | $6.39 | $6.70 | $6.70 | 3,615,938 |
| 2022-10-14 | $6.94 | $7.12 | $6.38 | $6.39 | $6.39 | 3,536,247 |
| 2022-10-13 | $6.51 | $6.92 | $6.46 | $6.83 | $6.83 | 3,127,141 |
| 2022-10-12 | $6.81 | $6.94 | $6.62 | $6.77 | $6.77 | 3,371,267 |
| 2022-10-11 | $6.59 | $7.15 | $6.43 | $6.89 | $6.89 | 5,327,733 |
| 2022-10-10 | $6.81 | $6.91 | $6.55 | $6.62 | $6.62 | 3,043,960 |
| 2022-10-07 | $7.39 | $7.47 | $6.89 | $6.92 | $6.92 | 5,464,261 |
| 2022-10-06 | $6.93 | $7.64 | $6.79 | $7.54 | $7.54 | 7,020,606 |
| 2022-10-05 | $6.60 | $7.19 | $6.53 | $6.98 | $6.98 | 6,668,694 |
| 2022-10-04 | $6.24 | $6.79 | $6.24 | $6.79 | $6.79 | 6,756,896 |
| 2022-10-03 | $6.45 | $6.48 | $5.96 | $6.13 | $6.13 | 5,412,877 |
| 2022-09-30 | $5.66 | $6.57 | $5.66 | $6.33 | $6.33 | 10,338,694 |
| 2022-09-29 | $5.63 | $5.84 | $5.58 | $5.70 | $5.70 | 4,812,721 |
| 2022-09-28 | $5.47 | $5.82 | $5.42 | $5.77 | $5.77 | 5,154,196 |
| 2022-09-27 | $5.26 | $5.64 | $5.19 | $5.45 | $5.45 | 5,943,026 |
| 2022-09-26 | $5.39 | $5.69 | $5.14 | $5.16 | $5.16 | 6,119,373 |
| 2022-09-23 | $5.85 | $5.96 | $5.54 | $5.62 | $5.62 | 6,295,201 |
| 2022-09-22 | $6.17 | $6.17 | $5.81 | $5.97 | $5.97 | 6,548,742 |
| 2022-09-21 | $6.65 | $6.69 | $6.15 | $6.17 | $6.17 | 9,254,247 |
| 2022-09-20 | $5.81 | $6.97 | $5.79 | $6.86 | $6.86 | 21,682,608 |
| 2022-09-19 | $6.63 | $6.66 | $5.42 | $5.93 | $5.93 | 31,120,418 |
| 2022-09-16 | $6.96 | $6.97 | $6.16 | $6.34 | $6.34 | 24,963,727 |
| 2022-09-15 | $6.92 | $7.17 | $6.75 | $7.09 | $7.09 | 5,395,714 |
| 2022-09-14 | $6.73 | $7.10 | $6.53 | $7.03 | $7.03 | 6,649,071 |
| 2022-09-13 | $6.97 | $7.14 | $6.60 | $6.63 | $6.63 | 7,556,751 |
| 2022-09-12 | $7.04 | $7.34 | $6.80 | $7.31 | $7.31 | 7,303,452 |
| 2022-09-09 | $7.11 | $7.31 | $6.96 | $7.14 | $7.14 | 4,156,841 |
| 2022-09-08 | $6.82 | $7.42 | $6.78 | $7.11 | $7.11 | 9,639,664 |
| 2022-09-07 | $6.33 | $6.87 | $6.28 | $6.86 | $6.86 | 4,616,518 |
| 2022-09-06 | $6.89 | $6.93 | $6.33 | $6.37 | $6.37 | 6,316,388 |
| 2022-09-02 | $6.66 | $7.06 | $6.29 | $6.83 | $6.83 | 7,917,914 |
| 2022-09-01 | $5.89 | $6.78 | $5.81 | $6.55 | $6.55 | 7,975,942 |
| 2022-08-31 | $5.75 | $5.95 | $5.69 | $5.84 | $5.84 | 3,367,436 |
| 2022-08-30 | $5.93 | $5.97 | $5.60 | $5.75 | $5.75 | 4,208,889 |
| 2022-08-29 | $5.85 | $6.19 | $5.77 | $5.90 | $5.90 | 4,580,593 |
| 2022-08-26 | $6.17 | $6.26 | $5.87 | $5.93 | $5.93 | 5,531,940 |
| 2022-08-25 | $6.35 | $6.45 | $6.00 | $6.14 | $6.14 | 7,078,132 |
| 2022-08-24 | $5.77 | $6.36 | $5.73 | $6.30 | $6.30 | 10,289,456 |
| 2022-08-23 | $5.88 | $6.10 | $5.50 | $5.89 | $5.89 | 8,336,916 |
| 2022-08-22 | $5.79 | $6.44 | $5.70 | $5.91 | $5.91 | 8,437,301 |
| 2022-08-19 | $5.47 | $6.02 | $5.44 | $5.97 | $5.97 | 9,923,484 |
| 2022-08-18 | $7.14 | $7.20 | $5.50 | $5.81 | $5.81 | 30,948,910 |
| 2022-08-17 | $6.29 | $8.18 | $6.13 | $6.78 | $6.78 | 28,384,539 |
| 2022-08-16 | $6.75 | $6.86 | $6.43 | $6.58 | $6.58 | 4,919,289 |
| 2022-08-15 | $6.98 | $7.24 | $6.68 | $6.83 | $6.83 | 6,944,618 |
| 2022-08-12 | $6.39 | $7.00 | $6.33 | $6.72 | $6.72 | 7,359,542 |
| 2022-08-11 | $6.00 | $6.96 | $6.00 | $6.31 | $6.31 | 9,401,112 |
| 2022-08-10 | $5.74 | $5.94 | $5.56 | $5.93 | $5.93 | 5,428,049 |
| 2022-08-09 | $6.06 | $6.11 | $5.49 | $5.50 | $5.50 | 6,719,405 |
| 2022-08-08 | $5.86 | $6.35 | $5.61 | $6.34 | $6.34 | 10,659,817 |
| 2022-08-05 | $4.58 | $5.93 | $4.44 | $5.59 | $5.59 | 22,817,965 |
| 2022-08-04 | $4.23 | $4.64 | $4.23 | $4.58 | $4.58 | 6,380,442 |
| 2022-08-03 | $4.19 | $4.36 | $4.19 | $4.22 | $4.22 | 8,567,472 |
| 2022-08-02 | $3.92 | $4.10 | $3.92 | $4.05 | $4.05 | 6,907,763 |
| 2022-08-01 | $4.05 | $4.06 | $3.74 | $3.75 | $3.75 | 4,920,225 |
| 2022-07-29 | $4.20 | $4.29 | $3.97 | $4.05 | $4.05 | 5,720,775 |
| 2022-07-28 | $4.59 | $4.65 | $4.21 | $4.22 | $4.22 | 4,083,247 |
| 2022-07-27 | $4.57 | $4.59 | $4.38 | $4.55 | $4.55 | 2,552,972 |
| 2022-07-26 | $4.52 | $4.61 | $4.32 | $4.48 | $4.48 | 2,325,125 |
| 2022-07-25 | $4.60 | $4.67 | $4.43 | $4.58 | $4.58 | 2,475,566 |
| 2022-07-22 | $5.00 | $5.00 | $4.57 | $4.58 | $4.58 | 2,741,081 |
| 2022-07-21 | $5.01 | $5.04 | $4.86 | $4.94 | $4.94 | 2,304,564 |
| 2022-07-20 | $4.81 | $5.22 | $4.78 | $5.01 | $5.01 | 4,782,067 |
| 2022-07-19 | $4.63 | $4.87 | $4.58 | $4.79 | $4.79 | 2,985,599 |
| 2022-07-18 | $4.85 | $4.96 | $4.53 | $4.56 | $4.56 | 3,493,753 |
| 2022-07-15 | $4.95 | $5.02 | $4.69 | $4.81 | $4.81 | 5,160,341 |
| 2022-07-14 | $5.19 | $5.22 | $4.92 | $4.94 | $4.94 | 3,760,649 |
| 2022-07-13 | $5.00 | $5.44 | $4.93 | $5.27 | $5.27 | 5,353,810 |
| 2022-07-12 | $4.95 | $5.20 | $4.59 | $5.18 | $5.18 | 4,326,820 |
| 2022-07-11 | $5.07 | $5.16 | $4.82 | $4.92 | $4.92 | 3,819,265 |
| 2022-07-08 | $5.00 | $5.47 | $4.86 | $5.15 | $5.15 | 6,812,151 |
| 2022-07-07 | $4.80 | $5.15 | $4.76 | $5.02 | $5.02 | 5,096,536 |
| 2022-07-06 | $5.05 | $5.15 | $4.70 | $4.82 | $4.82 | 7,603,171 |
| 2022-07-05 | $4.26 | $5.35 | $4.22 | $5.05 | $5.05 | 24,514,733 |
| 2022-07-01 | $4.14 | $4.33 | $4.07 | $4.28 | $4.28 | 3,997,705 |
| 2022-06-30 | $4.46 | $4.54 | $4.12 | $4.14 | $4.14 | 6,418,714 |
| 2022-06-29 | $4.01 | $4.66 | $3.89 | $4.58 | $4.58 | 12,419,196 |
| 2022-06-28 | $4.23 | $4.23 | $3.90 | $4.04 | $4.04 | 7,742,403 |
| 2022-06-27 | $4.39 | $4.40 | $4.07 | $4.29 | $4.29 | 5,323,810 |
| 2022-06-24 | $4.25 | $4.49 | $4.02 | $4.40 | $4.40 | 7,715,865 |
| 2022-06-23 | $4.00 | $4.29 | $3.80 | $4.28 | $4.28 | 11,094,461 |
| 2022-06-22 | $4.03 | $4.72 | $3.91 | $4.46 | $4.46 | 15,190,088 |
| 2022-06-21 | $3.66 | $4.40 | $3.55 | $4.16 | $4.16 | 20,914,935 |
| 2022-06-17 | $3.24 | $4.29 | $3.16 | $3.56 | $3.56 | 63,717,701 |
| 2022-06-16 | $3.33 | $3.36 | $2.92 | $3.06 | $3.06 | 10,821,154 |
| 2022-06-15 | $3.62 | $3.64 | $3.31 | $3.48 | $3.48 | 10,333,438 |
| 2022-06-14 | $4.25 | $4.38 | $3.49 | $3.58 | $3.58 | 19,821,468 |
| 2022-06-13 | $6.11 | $6.17 | $4.23 | $4.27 | $4.27 | 71,473,880 |
| 2022-06-10 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 10,714,649 |
| 2022-06-09 | $3.73 | $3.73 | $3.73 | $3.73 | $3.73 | 498 |
| 2022-06-08 | $3.60 | $3.83 | $3.51 | $3.73 | $3.73 | 3,222,710 |
| 2022-06-07 | $2.95 | $3.62 | $2.93 | $3.61 | $3.61 | 4,965,575 |
| 2022-06-06 | $3.25 | $3.29 | $2.94 | $2.98 | $2.98 | 2,601,651 |
| 2022-06-03 | $3.04 | $3.23 | $3.04 | $3.16 | $3.16 | 2,225,859 |
| 2022-06-02 | $2.95 | $3.12 | $2.87 | $3.08 | $3.08 | 2,316,924 |
| 2022-06-01 | $3.23 | $3.23 | $2.93 | $2.97 | $2.97 | 2,487,153 |
| 2022-05-31 | $3.28 | $3.46 | $3.19 | $3.20 | $3.20 | 5,416,270 |
| 2022-05-27 | $3.15 | $3.30 | $2.99 | $3.28 | $3.28 | 2,301,302 |
| 2022-05-26 | $3.00 | $3.29 | $2.98 | $3.16 | $3.16 | 1,917,161 |
| 2022-05-25 | $2.94 | $3.05 | $2.89 | $3.00 | $3.00 | 1,895,793 |
| 2022-05-24 | $3.11 | $3.12 | $2.92 | $2.94 | $2.94 | 2,570,509 |
| 2022-05-23 | $3.32 | $3.34 | $3.18 | $3.20 | $3.20 | 1,230,434 |
| 2022-05-20 | $3.40 | $3.45 | $3.08 | $3.27 | $3.27 | 2,259,438 |
| 2022-05-19 | $3.25 | $3.42 | $3.23 | $3.35 | $3.35 | 1,993,846 |
| 2022-05-18 | $3.46 | $3.53 | $3.27 | $3.33 | $3.33 | 2,489,159 |
| 2022-05-17 | $3.48 | $3.66 | $3.44 | $3.62 | $3.62 | 2,174,848 |
| 2022-05-16 | $3.53 | $3.61 | $3.38 | $3.39 | $3.39 | 1,439,532 |
| 2022-05-13 | $3.46 | $3.63 | $3.38 | $3.57 | $3.57 | 2,206,319 |
| 2022-05-12 | $3.15 | $3.41 | $3.11 | $3.37 | $3.37 | 2,959,527 |
| 2022-05-11 | $3.80 | $3.81 | $3.12 | $3.21 | $3.21 | 3,444,917 |
| 2022-05-10 | $3.79 | $3.98 | $3.40 | $3.85 | $3.85 | 3,926,458 |
| 2022-05-09 | $3.65 | $3.68 | $3.30 | $3.33 | $3.33 | 2,511,827 |
| 2022-05-06 | $3.89 | $3.95 | $3.62 | $3.73 | $3.73 | 2,532,029 |
| 2022-05-05 | $4.27 | $4.41 | $3.94 | $4.06 | $4.06 | 2,347,564 |
| 2022-05-04 | $4.07 | $4.45 | $3.91 | $4.43 | $4.43 | 2,660,878 |
| 2022-05-03 | $3.94 | $4.07 | $3.86 | $4.04 | $4.04 | 1,531,677 |
| 2022-05-02 | $3.61 | $3.96 | $3.61 | $3.95 | $3.95 | 2,521,059 |
| 2022-04-29 | $3.78 | $3.95 | $3.60 | $3.63 | $3.63 | 2,395,751 |
| 2022-04-28 | $3.77 | $3.84 | $3.46 | $3.78 | $3.78 | 2,000,622 |
| 2022-04-27 | $3.76 | $3.91 | $3.65 | $3.69 | $3.69 | 2,756,901 |
| 2022-04-26 | $4.10 | $4.20 | $3.81 | $3.81 | $3.81 | 2,578,621 |
| 2022-04-25 | $3.85 | $4.15 | $3.85 | $4.12 | $4.12 | 2,219,435 |
| 2022-04-22 | $4.03 | $4.13 | $3.88 | $3.90 | $3.90 | 2,890,605 |
| 2022-04-21 | $4.27 | $4.34 | $4.01 | $4.01 | $4.01 | 2,289,824 |
| 2022-04-20 | $4.23 | $4.33 | $4.11 | $4.23 | $4.23 | 1,375,712 |
| 2022-04-19 | $4.19 | $4.37 | $4.07 | $4.22 | $4.22 | 1,706,181 |
| 2022-04-18 | $4.58 | $4.58 | $4.11 | $4.15 | $4.15 | 2,338,949 |
| 2022-04-14 | $4.83 | $4.88 | $4.52 | $4.54 | $4.54 | 1,327,360 |
| 2022-04-13 | $4.45 | $4.88 | $4.45 | $4.86 | $4.86 | 2,251,344 |
| 2022-04-12 | $4.57 | $4.68 | $4.37 | $4.43 | $4.43 | 1,203,461 |
| 2022-04-11 | $4.65 | $4.69 | $4.45 | $4.50 | $4.50 | 1,697,276 |
| 2022-04-08 | $4.80 | $4.84 | $4.67 | $4.72 | $4.72 | 1,241,611 |
| 2022-04-07 | $4.92 | $5.02 | $4.70 | $4.77 | $4.77 | 1,214,560 |
| 2022-04-06 | $4.83 | $5.00 | $4.80 | $4.96 | $4.96 | 1,824,713 |
| 2022-04-05 | $5.18 | $5.27 | $5.01 | $5.03 | $5.03 | 1,708,552 |
| 2022-04-04 | $5.02 | $5.31 | $4.97 | $5.23 | $5.23 | 1,882,751 |
| 2022-04-01 | $4.83 | $4.97 | $4.77 | $4.96 | $4.96 | 1,647,243 |
| 2022-03-31 | $4.98 | $4.98 | $4.82 | $4.85 | $4.85 | 1,314,714 |
| 2022-03-30 | $5.18 | $5.25 | $4.92 | $4.93 | $4.93 | 1,340,146 |
| 2022-03-29 | $5.04 | $5.22 | $5.04 | $5.20 | $5.20 | 2,032,271 |
| 2022-03-28 | $5.01 | $5.14 | $4.81 | $4.94 | $4.94 | 2,216,367 |
| 2022-03-25 | $5.09 | $5.12 | $4.92 | $4.98 | $4.98 | 1,407,943 |
| 2022-03-24 | $5.06 | $5.09 | $4.97 | $5.08 | $5.08 | 1,415,089 |
| 2022-03-23 | $5.08 | $5.29 | $4.97 | $4.98 | $4.98 | 1,873,591 |
| 2022-03-22 | $4.84 | $5.15 | $4.81 | $5.12 | $5.12 | 2,306,732 |
| 2022-03-21 | $4.94 | $5.04 | $4.77 | $4.81 | $4.81 | 2,577,384 |
| 2022-03-18 | $4.95 | $5.11 | $4.88 | $4.99 | $4.99 | 10,690,588 |
| 2022-03-17 | $4.66 | $5.12 | $4.60 | $5.00 | $5.00 | 4,035,704 |
| 2022-03-16 | $4.52 | $4.70 | $4.38 | $4.70 | $4.70 | 3,153,533 |
| 2022-03-15 | $4.07 | $4.50 | $4.07 | $4.47 | $4.47 | 2,478,557 |
| 2022-03-14 | $4.35 | $4.51 | $4.04 | $4.07 | $4.07 | 5,013,967 |
| 2022-03-11 | $4.49 | $4.63 | $4.38 | $4.38 | $4.38 | 2,286,796 |
| 2022-03-10 | $4.73 | $4.77 | $4.36 | $4.48 | $4.48 | 1,968,998 |
| 2022-03-09 | $4.66 | $4.93 | $4.64 | $4.84 | $4.84 | 2,875,313 |
| 2022-03-08 | $4.45 | $4.81 | $4.29 | $4.62 | $4.62 | 3,089,536 |
| 2022-03-07 | $4.17 | $4.63 | $4.16 | $4.45 | $4.45 | 5,949,909 |
| 2022-03-04 | $5.12 | $5.29 | $4.98 | $5.00 | $5.00 | 1,591,581 |
| 2022-03-03 | $5.58 | $5.63 | $5.15 | $5.21 | $5.21 | 1,807,085 |
| 2022-03-02 | $5.65 | $5.74 | $5.47 | $5.54 | $5.54 | 1,819,056 |
| 2022-03-01 | $5.98 | $6.11 | $5.57 | $5.62 | $5.62 | 2,190,597 |
| 2022-02-28 | $5.93 | $6.18 | $5.88 | $6.04 | $6.04 | 2,047,120 |
| 2022-02-25 | $6.14 | $6.20 | $6.00 | $6.17 | $6.17 | 1,267,296 |
| 2022-02-24 | $5.61 | $6.19 | $5.51 | $6.17 | $6.17 | 1,772,073 |
| 2022-02-23 | $6.15 | $6.25 | $5.77 | $5.79 | $5.79 | 1,536,954 |
| 2022-02-22 | $6.08 | $6.32 | $6.02 | $6.11 | $6.11 | 1,420,061 |
| 2022-02-18 | $6.17 | $6.22 | $6.06 | $6.13 | $6.13 | 1,543,592 |
| 2022-02-17 | $6.42 | $6.45 | $6.09 | $6.16 | $6.16 | 2,020,243 |
| 2022-02-16 | $6.69 | $6.73 | $6.39 | $6.49 | $6.49 | 2,414,105 |
| 2022-02-15 | $6.58 | $6.82 | $6.49 | $6.78 | $6.78 | 1,473,601 |
| 2022-02-14 | $6.59 | $6.72 | $6.39 | $6.41 | $6.41 | 1,199,376 |
| 2022-02-11 | $6.91 | $7.02 | $6.51 | $6.57 | $6.57 | 1,356,709 |
| 2022-02-10 | $7.31 | $7.50 | $6.78 | $6.91 | $6.91 | 3,832,877 |
| 2022-02-09 | $7.15 | $7.39 | $7.12 | $7.36 | $7.36 | 1,817,499 |
| 2022-02-08 | $7.09 | $7.24 | $6.86 | $7.03 | $7.03 | 1,290,120 |
| 2022-02-07 | $6.85 | $7.21 | $6.85 | $7.14 | $7.14 | 1,508,159 |
| 2022-02-04 | $6.79 | $6.92 | $6.67 | $6.81 | $6.81 | 1,982,837 |
| 2022-02-03 | $7.36 | $7.52 | $6.82 | $6.85 | $6.85 | 2,578,490 |
| 2022-02-02 | $7.80 | $7.82 | $7.23 | $7.27 | $7.27 | 2,333,071 |
| 2022-02-01 | $7.85 | $7.92 | $7.51 | $7.80 | $7.80 | 2,154,824 |
| 2022-01-31 | $7.57 | $7.96 | $7.53 | $7.89 | $7.89 | 1,672,582 |
| 2022-01-28 | $7.24 | $7.54 | $7.11 | $7.53 | $7.53 | 1,964,475 |
| 2022-01-27 | $7.92 | $7.97 | $7.27 | $7.30 | $7.30 | 1,838,320 |
| 2022-01-26 | $7.86 | $8.26 | $7.65 | $7.72 | $7.72 | 1,722,746 |
| 2022-01-25 | $7.59 | $7.88 | $7.38 | $7.76 | $7.76 | 2,369,079 |
| 2022-01-24 | $7.11 | $7.74 | $6.95 | $7.71 | $7.71 | 3,152,760 |
| 2022-01-21 | $6.79 | $7.39 | $6.75 | $7.24 | $7.24 | 11,802,723 |
| 2022-01-20 | $7.65 | $7.66 | $6.91 | $6.93 | $6.93 | 5,530,995 |
| 2022-01-19 | $7.97 | $8.15 | $7.53 | $7.55 | $7.55 | 2,407,132 |
| 2022-01-18 | $8.50 | $8.59 | $7.85 | $7.91 | $7.91 | 2,142,729 |
| 2022-01-14 | $8.57 | $8.76 | $8.18 | $8.73 | $8.73 | 2,251,309 |
| 2022-01-13 | $8.87 | $9.08 | $8.50 | $8.52 | $8.52 | 1,753,878 |
| 2022-01-12 | $9.54 | $9.57 | $8.90 | $8.92 | $8.92 | 1,318,219 |
| 2022-01-11 | $9.47 | $9.85 | $9.46 | $9.57 | $9.57 | 1,215,038 |
| 2022-01-10 | $9.36 | $9.43 | $8.96 | $9.41 | $9.41 | 1,835,121 |
| 2022-01-07 | $9.77 | $10.07 | $9.53 | $9.55 | $9.55 | 918,970 |
| 2022-01-06 | $9.94 | $10.15 | $9.69 | $9.80 | $9.80 | 1,390,335 |
| 2022-01-05 | $10.24 | $10.51 | $9.90 | $9.91 | $9.91 | 1,288,105 |
| 2022-01-04 | $10.58 | $10.74 | $10.12 | $10.28 | $10.28 | 988,971 |
| 2022-01-03 | $10.09 | $10.68 | $10.09 | $10.60 | $10.60 | 1,247,663 |
| 2021-12-31 | $10.43 | $10.64 | $9.91 | $9.99 | $9.99 | 1,345,815 |
| 2021-12-30 | $10.42 | $10.84 | $10.31 | $10.35 | $10.35 | 1,560,412 |
| 2021-12-29 | $10.74 | $10.82 | $10.26 | $10.41 | $10.41 | 858,185 |
| 2021-12-28 | $10.93 | $11.58 | $10.77 | $10.77 | $10.77 | 2,512,298 |
| 2021-12-27 | $11.38 | $11.43 | $10.77 | $10.94 | $10.94 | 4,166,476 |
| 2021-12-23 | $11.21 | $11.70 | $11.07 | $11.40 | $11.40 | 1,852,042 |
| 2021-12-22 | $11.49 | $11.55 | $11.04 | $11.12 | $11.12 | 2,709,667 |
| 2021-12-21 | $10.50 | $11.59 | $10.37 | $11.58 | $11.58 | 2,890,124 |
| 2021-12-20 | $8.45 | $10.76 | $8.12 | $10.71 | $10.71 | 9,153,305 |
| 2021-12-17 | $9.14 | $10.69 | $9.11 | $10.62 | $10.62 | 8,873,007 |
| 2021-12-16 | $9.56 | $9.87 | $9.30 | $9.37 | $9.37 | 1,338,206 |
| 2021-12-15 | $9.22 | $9.51 | $8.83 | $9.51 | $9.51 | 2,239,000 |
| 2021-12-14 | $9.40 | $9.74 | $9.14 | $9.16 | $9.16 | 2,221,988 |
| 2021-12-13 | $9.48 | $9.69 | $8.98 | $9.51 | $9.51 | 4,405,942 |
| 2021-12-10 | $9.33 | $9.47 | $8.90 | $8.96 | $8.96 | 1,280,183 |
| 2021-12-09 | $9.89 | $9.96 | $9.37 | $9.38 | $9.38 | 1,665,072 |
| 2021-12-08 | $10.04 | $10.06 | $9.70 | $10.00 | $10.00 | 1,600,482 |
| 2021-12-07 | $10.07 | $10.35 | $9.85 | $9.95 | $9.95 | 1,617,130 |
| 2021-12-06 | $9.90 | $10.19 | $9.79 | $10.01 | $10.01 | 1,360,100 |
| 2021-12-03 | $10.63 | $10.65 | $9.88 | $9.95 | $9.95 | 1,216,333 |
| 2021-12-02 | $9.97 | $10.68 | $9.84 | $10.63 | $10.63 | 1,501,360 |
| 2021-12-01 | $10.22 | $10.77 | $10.05 | $10.05 | $10.05 | 1,464,514 |
| 2021-11-30 | $10.16 | $10.46 | $9.89 | $10.11 | $10.11 | 1,533,358 |
| 2021-11-29 | $10.76 | $10.90 | $10.30 | $10.33 | $10.33 | 1,309,181 |
| 2021-11-26 | $10.60 | $10.89 | $10.35 | $10.50 | $10.50 | 2,188,761 |
| 2021-11-24 | $10.59 | $10.92 | $10.46 | $10.76 | $10.76 | 4,614,857 |
| 2021-11-23 | $10.39 | $10.75 | $10.21 | $10.73 | $10.73 | 1,697,321 |
| 2021-11-22 | $11.31 | $11.36 | $10.40 | $10.54 | $10.54 | 2,230,063 |
| 2021-11-19 | $10.80 | $11.05 | $10.54 | $10.70 | $10.70 | 1,451,575 |
| 2021-11-18 | $11.34 | $11.34 | $10.76 | $10.91 | $10.91 | 1,639,185 |
| 2021-11-17 | $11.55 | $11.60 | $11.09 | $11.31 | $11.31 | 1,210,352 |
| 2021-11-16 | $11.48 | $11.65 | $11.23 | $11.58 | $11.58 | 1,749,909 |
| 2021-11-15 | $11.80 | $11.81 | $11.12 | $11.48 | $11.48 | 1,314,685 |
| 2021-11-12 | $11.50 | $11.76 | $11.13 | $11.68 | $11.68 | 1,667,090 |
| 2021-11-11 | $11.28 | $12.12 | $11.25 | $11.68 | $11.68 | 2,209,858 |
| 2021-11-10 | $10.73 | $11.74 | $10.60 | $11.31 | $11.31 | 4,420,338 |
| 2021-11-09 | $10.70 | $10.88 | $10.35 | $10.88 | $10.88 | 3,746,705 |
| 2021-11-08 | $12.62 | $12.62 | $10.59 | $10.70 | $10.70 | 8,248,323 |
| 2021-11-05 | $17.74 | $17.85 | $12.90 | $13.14 | $13.14 | 6,165,493 |
| 2021-11-04 | $24.95 | $25.39 | $23.98 | $25.19 | $16.31 | 1,283,873 |
| 2021-11-03 | $24.90 | $24.96 | $24.01 | $24.83 | $16.08 | 1,662,502 |
| 2021-11-02 | $24.04 | $24.96 | $23.57 | $24.91 | $16.13 | 1,735,371 |
| 2021-11-01 | $23.37 | $24.37 | $23.29 | $24.23 | $15.69 | 1,311,328 |
| 2021-10-29 | $22.88 | $23.56 | $22.73 | $23.41 | $15.16 | 1,559,750 |
| 2021-10-28 | $21.96 | $22.95 | $21.65 | $22.93 | $14.85 | 1,155,433 |
| 2021-10-27 | $21.00 | $22.26 | $20.98 | $22.06 | $14.29 | 1,738,454 |
| 2021-10-26 | $21.41 | $21.47 | $20.90 | $20.95 | $13.57 | 1,088,677 |
| 2021-10-25 | $21.00 | $21.25 | $20.62 | $21.23 | $13.75 | 1,183,437 |
| 2021-10-22 | $20.25 | $20.81 | $19.80 | $20.80 | $13.47 | 981,523 |
| 2021-10-21 | $20.61 | $21.31 | $20.34 | $20.39 | $13.21 | 787,622 |
| 2021-10-20 | $20.98 | $21.26 | $20.67 | $20.98 | $13.59 | 1,056,160 |
| 2021-10-19 | $21.20 | $21.78 | $21.07 | $21.49 | $13.92 | 1,746,222 |
| 2021-10-18 | $20.80 | $21.20 | $20.32 | $21.03 | $13.62 | 1,540,371 |
| 2021-10-15 | $20.76 | $21.25 | $20.29 | $20.90 | $13.54 | 3,945,037 |
| 2021-10-14 | $20.23 | $20.83 | $20.23 | $20.61 | $13.35 | 1,388,001 |
| 2021-10-13 | $20.18 | $21.09 | $20.09 | $20.12 | $13.03 | 1,874,727 |
| 2021-10-12 | $19.86 | $20.60 | $19.84 | $20.43 | $13.23 | 1,730,411 |
| 2021-10-11 | $19.07 | $19.96 | $18.98 | $19.90 | $12.89 | 1,620,176 |
| 2021-10-08 | $18.75 | $19.12 | $18.45 | $19.10 | $12.37 | 1,070,280 |
| 2021-10-07 | $18.60 | $19.18 | $18.37 | $18.88 | $12.23 | 944,054 |
| 2021-10-06 | $18.03 | $18.62 | $18.00 | $18.48 | $11.97 | 1,131,680 |
| 2021-10-05 | $18.34 | $18.81 | $17.97 | $18.27 | $11.83 | 718,769 |
| 2021-10-04 | $18.93 | $19.02 | $18.32 | $18.44 | $11.94 | 1,142,819 |
| 2021-10-01 | $19.07 | $19.21 | $18.40 | $19.13 | $12.39 | 1,054,044 |
| 2021-09-30 | $19.14 | $19.26 | $18.58 | $19.11 | $12.38 | 890,650 |
| 2021-09-29 | $19.50 | $19.88 | $18.87 | $18.98 | $12.29 | 1,358,334 |
| 2021-09-28 | $19.00 | $19.84 | $18.90 | $19.60 | $12.69 | 2,879,719 |
| 2021-09-27 | $18.43 | $19.48 | $18.43 | $19.33 | $12.52 | 1,574,543 |
| 2021-09-24 | $18.49 | $18.71 | $18.30 | $18.44 | $11.94 | 992,304 |
| 2021-09-23 | $18.20 | $18.71 | $17.96 | $18.66 | $12.09 | 1,645,491 |
| 2021-09-22 | $17.89 | $18.27 | $17.55 | $18.00 | $11.66 | 1,436,571 |
| 2021-09-21 | $17.97 | $18.25 | $17.87 | $17.99 | $11.65 | 844,791 |
| 2021-09-20 | $17.89 | $18.38 | $17.75 | $17.97 | $11.64 | 1,424,937 |
| 2021-09-17 | $17.68 | $18.43 | $17.42 | $18.32 | $11.87 | 4,089,679 |
| 2021-09-16 | $17.80 | $17.83 | $17.27 | $17.68 | $11.45 | 1,170,450 |
| 2021-09-15 | $17.54 | $18.04 | $17.46 | $17.80 | $11.53 | 1,119,041 |
| 2021-09-14 | $18.26 | $18.42 | $17.40 | $17.56 | $11.37 | 1,231,878 |
| 2021-09-13 | $17.89 | $18.62 | $17.66 | $18.29 | $11.85 | 1,262,692 |
| 2021-09-10 | $18.25 | $18.33 | $17.77 | $17.88 | $11.58 | 1,309,965 |
| 2021-09-09 | $17.80 | $18.39 | $17.78 | $18.20 | $11.79 | 1,653,667 |
| 2021-09-08 | $17.48 | $18.10 | $17.30 | $17.87 | $11.57 | 1,711,914 |
| 2021-09-07 | $17.88 | $18.19 | $17.14 | $17.37 | $11.25 | 2,984,701 |
| 2021-09-03 | $18.40 | $18.40 | $17.73 | $18.00 | $11.66 | 1,280,641 |
| 2021-09-02 | $18.22 | $18.65 | $18.12 | $18.40 | $11.92 | 1,221,328 |
| 2021-09-01 | $18.39 | $18.51 | $18.12 | $18.32 | $11.87 | 1,102,740 |
| 2021-08-31 | $17.77 | $18.39 | $17.75 | $18.30 | $11.85 | 2,428,176 |
| 2021-08-30 | $18.13 | $18.23 | $17.68 | $17.85 | $11.56 | 1,573,674 |
| 2021-08-27 | $17.94 | $18.84 | $17.76 | $18.13 | $11.74 | 2,025,795 |
| 2021-08-26 | $18.13 | $18.43 | $17.58 | $17.93 | $11.61 | 1,888,085 |
| 2021-08-25 | $17.75 | $18.26 | $17.46 | $18.21 | $11.79 | 1,977,051 |
| 2021-08-24 | $18.00 | $18.16 | $17.47 | $17.82 | $11.54 | 1,477,802 |
| 2021-08-23 | $17.85 | $18.37 | $17.76 | $17.97 | $11.64 | 1,530,723 |
| 2021-08-20 | $17.25 | $18.06 | $17.17 | $17.59 | $11.39 | 1,432,574 |
| 2021-08-19 | $18.00 | $18.14 | $17.34 | $17.36 | $11.24 | 1,494,692 |
| 2021-08-18 | $18.66 | $18.78 | $18.06 | $18.09 | $11.72 | 1,211,257 |
| 2021-08-17 | $18.11 | $18.86 | $17.88 | $18.72 | $12.12 | 1,307,033 |
| 2021-08-16 | $18.40 | $18.90 | $18.03 | $18.26 | $11.83 | 2,495,232 |
| 2021-08-13 | $18.82 | $19.03 | $18.27 | $18.47 | $11.96 | 1,333,089 |
| 2021-08-12 | $19.02 | $19.25 | $18.72 | $18.83 | $12.20 | 1,782,378 |
| 2021-08-11 | $19.31 | $19.69 | $18.70 | $19.06 | $12.34 | 2,830,158 |
| 2021-08-10 | $17.85 | $20.15 | $17.72 | $20.04 | $12.98 | 7,027,231 |
| 2021-08-09 | $19.38 | $19.58 | $18.11 | $18.16 | $11.76 | 14,729,716 |
| 2021-08-06 | $25.97 | $26.00 | $24.86 | $25.03 | $16.21 | 1,233,625 |
| 2021-08-05 | $24.77 | $26.07 | $24.75 | $25.87 | $16.76 | 1,255,739 |
| 2021-08-04 | $24.90 | $25.74 | $24.80 | $25.00 | $16.19 | 1,085,814 |
| 2021-08-03 | $25.61 | $25.69 | $24.92 | $25.11 | $16.26 | 1,849,023 |
| 2021-08-02 | $25.68 | $25.82 | $25.20 | $25.60 | $16.58 | 1,352,632 |
| 2021-07-30 | $25.56 | $26.15 | $25.33 | $25.41 | $16.46 | 1,112,509 |
| 2021-07-29 | $26.22 | $26.65 | $25.50 | $25.66 | $16.62 | 1,262,613 |
| 2021-07-28 | $26.23 | $26.85 | $25.62 | $26.00 | $16.84 | 1,950,183 |
| 2021-07-27 | $25.99 | $26.16 | $25.37 | $25.92 | $16.79 | 810,048 |
| 2021-07-26 | $25.98 | $26.66 | $25.77 | $26.18 | $16.96 | 707,917 |
| 2021-07-23 | $26.95 | $27.00 | $25.68 | $25.98 | $16.83 | 1,257,595 |
| 2021-07-22 | $27.25 | $27.46 | $26.66 | $26.98 | $17.47 | 1,077,954 |
| 2021-07-21 | $27.52 | $27.96 | $27.08 | $27.49 | $17.80 | 911,291 |
| 2021-07-20 | $26.50 | $27.49 | $26.44 | $27.33 | $17.70 | 1,197,832 |
| 2021-07-19 | $26.03 | $27.17 | $26.02 | $26.64 | $17.25 | 1,120,598 |
| 2021-07-16 | $27.60 | $27.89 | $26.72 | $26.78 | $17.34 | 1,501,086 |
| 2021-07-15 | $27.76 | $28.30 | $26.88 | $27.53 | $17.83 | 1,400,083 |
| 2021-07-14 | $28.84 | $28.96 | $27.75 | $27.76 | $17.98 | 1,601,384 |
| 2021-07-13 | $29.58 | $29.86 | $28.82 | $28.86 | $18.69 | 1,022,740 |
| 2021-07-12 | $30.53 | $30.71 | $29.76 | $29.79 | $19.29 | 1,023,479 |
| 2021-07-09 | $30.43 | $31.26 | $30.27 | $30.57 | $19.80 | 1,310,970 |
| 2021-07-08 | $30.49 | $31.47 | $30.29 | $30.43 | $19.71 | 1,427,783 |
| 2021-07-07 | $31.02 | $31.54 | $30.60 | $31.12 | $20.16 | 1,366,304 |
| 2021-07-06 | $31.37 | $31.75 | $30.82 | $31.03 | $20.10 | 1,133,922 |
| 2021-07-02 | $32.35 | $32.56 | $31.35 | $31.37 | $20.32 | 1,331,471 |
| 2021-07-01 | $31.28 | $32.68 | $31.25 | $32.42 | $21.00 | 2,078,815 |
| 2021-06-30 | $30.01 | $32.35 | $29.90 | $31.98 | $20.71 | 2,367,285 |
| 2021-06-29 | $31.09 | $31.29 | $29.64 | $30.08 | $19.48 | 2,618,224 |
| 2021-06-28 | $31.28 | $31.51 | $30.48 | $31.17 | $20.19 | 4,144,319 |
| 2021-06-25 | $32.50 | $32.50 | $30.52 | $30.91 | $20.02 | 18,569,050 |
| 2021-06-24 | $32.35 | $32.89 | $31.92 | $32.33 | $20.94 | 2,349,217 |
| 2021-06-23 | $32.66 | $33.09 | $32.16 | $32.37 | $20.97 | 1,040,807 |
| 2021-06-22 | $33.17 | $33.23 | $32.00 | $32.78 | $21.23 | 1,335,014 |
| 2021-06-21 | $33.03 | $33.58 | $32.79 | $33.17 | $21.48 | 1,468,686 |
| 2021-06-18 | $32.68 | $33.43 | $32.23 | $33.15 | $21.47 | 1,884,609 |
| 2021-06-17 | $32.59 | $33.40 | $32.47 | $32.98 | $21.36 | 819,845 |
| 2021-06-16 | $32.60 | $33.23 | $31.94 | $32.78 | $21.23 | 1,342,506 |
| 2021-06-15 | $33.37 | $33.68 | $32.69 | $32.83 | $21.26 | 2,868,961 |
| 2021-06-14 | $33.83 | $35.59 | $33.20 | $33.53 | $21.72 | 3,496,687 |
| 2021-06-11 | $34.25 | $34.37 | $33.30 | $34.10 | $22.09 | 1,928,527 |
| 2021-06-10 | $32.99 | $34.50 | $32.82 | $33.89 | $21.95 | 2,002,708 |
| 2021-06-09 | $32.80 | $34.29 | $32.39 | $32.97 | $21.35 | 3,687,666 |
| 2021-06-08 | $32.41 | $32.92 | $31.44 | $32.81 | $21.25 | 2,314,406 |
| 2021-06-07 | $32.42 | $32.57 | $30.25 | $31.98 | $20.71 | 5,922,819 |
| 2021-06-04 | $30.99 | $31.32 | $30.46 | $30.92 | $20.03 | 865,697 |
| 2021-06-03 | $30.87 | $31.22 | $30.11 | $30.70 | $19.88 | 1,223,303 |
| 2021-06-02 | $31.09 | $31.49 | $30.74 | $31.14 | $20.17 | 1,232,374 |
| 2021-06-01 | $31.05 | $31.70 | $30.91 | $31.11 | $20.15 | 1,409,479 |
| 2021-05-28 | $31.81 | $32.73 | $31.08 | $31.12 | $20.16 | 1,252,693 |
| 2021-05-27 | $31.01 | $31.80 | $30.56 | $31.72 | $20.54 | 1,534,184 |
| 2021-05-26 | $30.65 | $31.31 | $30.53 | $31.03 | $20.10 | 849,765 |
| 2021-05-25 | $30.87 | $31.00 | $30.43 | $30.52 | $19.77 | 1,144,320 |
| 2021-05-24 | $31.73 | $31.73 | $30.47 | $30.60 | $19.82 | 1,086,454 |
| 2021-05-21 | $31.02 | $31.87 | $30.65 | $31.55 | $20.43 | 2,105,086 |
| 2021-05-20 | $29.52 | $30.99 | $29.52 | $30.72 | $19.90 | 1,792,136 |
| 2021-05-19 | $30.29 | $30.51 | $29.35 | $29.43 | $19.06 | 1,533,791 |
| 2021-05-18 | $29.98 | $31.35 | $29.86 | $30.67 | $19.86 | 1,538,270 |
| 2021-05-17 | $30.00 | $30.70 | $29.66 | $29.91 | $19.37 | 1,193,116 |
| 2021-05-14 | $29.34 | $30.74 | $28.73 | $30.32 | $19.64 | 2,048,302 |
| 2021-05-13 | $30.00 | $30.48 | $28.94 | $29.31 | $18.98 | 1,435,146 |
| 2021-05-12 | $29.40 | $30.49 | $29.21 | $29.85 | $19.33 | 1,695,778 |
| 2021-05-11 | $27.22 | $29.77 | $27.22 | $29.50 | $19.11 | 1,524,936 |
| 2021-05-10 | $30.31 | $30.35 | $28.23 | $28.40 | $18.39 | 2,362,394 |
| 2021-05-07 | $29.98 | $30.65 | $29.55 | $30.48 | $19.74 | 1,664,530 |
| 2021-05-06 | $29.21 | $29.73 | $28.20 | $29.67 | $19.22 | 1,857,584 |
| 2021-05-05 | $30.04 | $30.39 | $29.12 | $29.21 | $18.92 | 1,322,332 |
| 2021-05-04 | $29.20 | $29.94 | $28.32 | $29.90 | $19.37 | 1,462,564 |
| 2021-05-03 | $30.17 | $30.47 | $29.19 | $29.60 | $19.17 | 1,091,184 |
| 2021-04-30 | $30.05 | $30.72 | $29.74 | $30.00 | $19.43 | 1,158,897 |
| 2021-04-29 | $30.45 | $30.65 | $29.40 | $30.23 | $19.58 | 1,355,472 |
| 2021-04-28 | $29.61 | $30.62 | $29.41 | $30.39 | $19.68 | 1,713,571 |
| 2021-04-27 | $29.84 | $30.17 | $29.56 | $29.91 | $19.37 | 1,649,895 |
| 2021-04-26 | $28.99 | $29.57 | $28.30 | $29.48 | $19.09 | 1,452,536 |
| 2021-04-23 | $28.50 | $28.83 | $28.14 | $28.65 | $18.56 | 865,921 |
| 2021-04-22 | $28.02 | $28.95 | $27.54 | $28.78 | $18.64 | 1,354,892 |
| 2021-04-21 | $27.51 | $28.17 | $26.74 | $28.12 | $18.21 | 1,855,244 |
| 2021-04-20 | $27.50 | $28.45 | $27.24 | $27.86 | $18.04 | 1,527,459 |
| 2021-04-19 | $27.95 | $29.04 | $27.63 | $27.98 | $18.12 | 1,768,315 |
| 2021-04-16 | $29.33 | $29.84 | $27.99 | $28.28 | $18.32 | 3,786,505 |
| 2021-04-15 | $29.90 | $30.36 | $29.08 | $29.72 | $19.25 | 1,696,133 |
| 2021-04-14 | $28.32 | $29.94 | $28.30 | $29.54 | $19.13 | 2,445,019 |
| 2021-04-13 | $27.92 | $28.36 | $27.25 | $28.33 | $18.35 | 1,794,191 |
| 2021-04-12 | $27.96 | $28.34 | $27.20 | $27.98 | $18.12 | 1,769,972 |
| 2021-04-09 | $28.69 | $28.74 | $27.86 | $28.16 | $18.24 | 1,905,989 |
| 2021-04-08 | $29.91 | $30.02 | $28.71 | $28.87 | $18.70 | 1,759,706 |
| 2021-04-07 | $30.02 | $30.40 | $29.85 | $30.02 | $19.44 | 1,713,219 |
| 2021-04-06 | $30.73 | $30.92 | $29.99 | $30.16 | $19.53 | 2,509,523 |
| 2021-04-05 | $30.17 | $31.16 | $30.04 | $31.10 | $20.14 | 2,306,780 |
| 2021-04-01 | $30.25 | $31.00 | $29.55 | $30.04 | $19.46 | 1,912,572 |
| 2021-03-31 | $28.81 | $30.36 | $28.63 | $30.15 | $19.53 | 3,363,590 |
| 2021-03-30 | $29.60 | $30.07 | $28.49 | $28.62 | $18.54 | 5,850,588 |
| 2021-03-29 | $31.50 | $33.22 | $30.87 | $30.94 | $20.04 | 8,501,038 |
| 2021-03-26 | $30.04 | $30.40 | $28.97 | $29.98 | $19.42 | 2,643,045 |
| 2021-03-25 | $28.12 | $30.17 | $27.44 | $29.61 | $19.18 | 3,004,157 |
| 2021-03-24 | $29.40 | $29.79 | $28.24 | $28.28 | $18.32 | 2,267,052 |
| 2021-03-23 | $31.47 | $31.47 | $29.13 | $29.30 | $18.98 | 2,747,683 |
| 2021-03-22 | $31.68 | $32.60 | $31.03 | $31.07 | $20.12 | 2,320,573 |
| 2021-03-19 | $30.79 | $31.73 | $30.29 | $31.58 | $20.45 | 2,067,162 |
| 2021-03-18 | $31.08 | $31.15 | $30.00 | $30.29 | $19.62 | 1,709,783 |
| 2021-03-17 | $31.20 | $31.48 | $30.04 | $31.00 | $20.08 | 2,929,051 |
| 2021-03-16 | $33.22 | $33.22 | $31.39 | $32.39 | $20.98 | 2,626,120 |
| 2021-03-15 | $32.80 | $33.63 | $32.50 | $33.25 | $21.53 | 2,669,220 |
| 2021-03-12 | $31.98 | $32.49 | $31.15 | $32.43 | $21.00 | 1,780,162 |
| 2021-03-11 | $33.25 | $33.27 | $31.65 | $32.07 | $20.77 | 3,608,934 |
| 2021-03-10 | $34.31 | $34.50 | $31.95 | $32.48 | $21.04 | 9,561,981 |
| 2021-03-09 | $28.64 | $30.31 | $28.44 | $30.04 | $19.46 | 3,477,952 |
| 2021-03-08 | $28.86 | $29.66 | $28.19 | $28.25 | $18.30 | 1,601,852 |
| 2021-03-05 | $28.10 | $28.76 | $26.18 | $28.68 | $18.58 | 2,637,744 |
| 2021-03-04 | $29.10 | $29.57 | $27.63 | $27.94 | $18.10 | 2,779,167 |
| 2021-03-03 | $30.65 | $31.16 | $29.31 | $29.34 | $19.00 | 2,503,975 |
| 2021-03-02 | $29.60 | $30.94 | $29.31 | $30.80 | $19.95 | 4,610,325 |
| 2021-03-01 | $31.39 | $32.06 | $29.60 | $30.08 | $19.48 | 4,712,292 |
| 2021-02-26 | $28.24 | $31.14 | $27.43 | $31.10 | $20.14 | 9,054,216 |
| 2021-02-25 | $25.93 | $28.35 | $25.60 | $28.12 | $18.21 | 12,764,306 |
| 2021-02-24 | $26.30 | $26.69 | $25.62 | $25.92 | $16.79 | 5,475,345 |
| 2021-02-23 | $25.94 | $26.45 | $24.24 | $25.62 | $16.59 | 6,923,337 |
| 2021-02-22 | $26.72 | $27.09 | $26.01 | $26.07 | $16.88 | 3,905,023 |
| 2021-02-19 | $27.30 | $27.32 | $26.57 | $26.68 | $17.28 | 6,941,760 |
| 2021-02-18 | $28.10 | $28.23 | $26.85 | $26.95 | $17.45 | 6,882,404 |
| 2021-02-17 | $28.59 | $29.95 | $27.72 | $28.02 | $18.15 | 10,450,781 |
| 2021-02-16 | $33.50 | $34.36 | $26.11 | $28.44 | $18.42 | 27,885,144 |
| 2021-02-12 | $45.52 | $46.45 | $44.65 | $45.76 | $29.64 | 1,191,469 |
| 2021-02-11 | $46.75 | $47.09 | $44.66 | $45.77 | $29.64 | 1,229,417 |
| 2021-02-10 | $46.81 | $47.19 | $45.52 | $46.52 | $30.13 | 1,145,584 |
| 2021-02-09 | $48.11 | $48.43 | $46.40 | $46.54 | $30.14 | 1,158,643 |
| 2021-02-08 | $48.11 | $48.92 | $47.30 | $47.89 | $31.02 | 1,583,588 |
| 2021-02-05 | $47.41 | $47.88 | $47.03 | $47.70 | $30.89 | 1,499,225 |
| 2021-02-04 | $46.73 | $47.42 | $45.91 | $47.28 | $30.62 | 1,302,292 |
| 2021-02-03 | $46.74 | $47.86 | $46.42 | $46.45 | $30.08 | 1,212,686 |
| 2021-02-02 | $46.00 | $46.90 | $45.35 | $46.41 | $30.06 | 2,110,816 |
| 2021-02-01 | $45.41 | $45.95 | $44.20 | $45.74 | $29.62 | 1,419,155 |
| 2021-01-29 | $44.74 | $46.29 | $43.89 | $44.55 | $28.85 | 1,888,489 |
| 2021-01-28 | $47.24 | $47.50 | $44.81 | $45.00 | $29.15 | 1,894,969 |
| 2021-01-27 | $45.22 | $46.98 | $44.66 | $46.77 | $30.29 | 3,486,696 |
| 2021-01-26 | $48.25 | $48.40 | $45.60 | $46.07 | $29.84 | 1,744,142 |
| 2021-01-25 | $48.12 | $48.20 | $46.17 | $48.10 | $31.15 | 2,415,461 |
| 2021-01-22 | $46.01 | $46.91 | $46.01 | $46.64 | $30.21 | 1,955,273 |
| 2021-01-21 | $47.90 | $48.11 | $46.77 | $46.84 | $30.34 | 1,472,094 |
| 2021-01-20 | $49.97 | $50.22 | $47.35 | $47.88 | $31.01 | 2,262,648 |
| 2021-01-19 | $51.56 | $51.80 | $49.42 | $49.51 | $32.07 | 2,055,672 |
| 2021-01-15 | $51.80 | $52.80 | $50.44 | $50.53 | $32.73 | 1,683,174 |
| 2021-01-14 | $50.21 | $52.28 | $49.77 | $51.85 | $33.58 | 1,329,515 |
| 2021-01-13 | $52.55 | $52.97 | $49.28 | $49.49 | $32.05 | 1,664,743 |
| 2021-01-12 | $50.65 | $53.68 | $50.65 | $52.33 | $33.89 | 4,152,580 |
| 2021-01-11 | $49.61 | $50.67 | $46.58 | $50.40 | $32.64 | 2,766,739 |
| 2021-01-08 | $48.51 | $49.54 | $47.28 | $48.54 | $31.44 | 1,388,638 |
| 2021-01-07 | $45.77 | $48.64 | $45.50 | $48.36 | $31.32 | 1,556,103 |
| 2021-01-06 | $44.67 | $45.83 | $44.23 | $44.90 | $29.08 | 1,229,254 |
| 2021-01-05 | $44.66 | $45.33 | $43.88 | $44.93 | $29.10 | 1,595,495 |
| 2021-01-04 | $43.44 | $44.95 | $42.85 | $44.66 | $28.92 | 1,660,467 |
| 2020-12-31 | $44.02 | $44.32 | $42.90 | $43.27 | $28.02 | 1,554,093 |
| 2020-12-30 | $44.43 | $45.25 | $43.32 | $44.11 | $28.57 | 1,347,320 |
| 2020-12-29 | $45.71 | $46.19 | $43.68 | $44.10 | $28.56 | 1,880,023 |
| 2020-12-28 | $46.07 | $47.95 | $45.30 | $45.75 | $29.63 | 2,610,178 |
| 2020-12-24 | $46.06 | $46.35 | $44.94 | $45.54 | $29.49 | 458,016 |
| 2020-12-23 | $45.87 | $46.51 | $44.88 | $46.01 | $29.80 | 878,259 |
| 2020-12-22 | $46.38 | $47.21 | $45.23 | $45.64 | $29.56 | 1,351,038 |
| 2020-12-21 | $44.33 | $46.38 | $43.10 | $46.19 | $29.92 | 1,539,567 |
| 2020-12-18 | $44.91 | $45.60 | $44.33 | $44.72 | $28.96 | 2,781,701 |
| 2020-12-17 | $44.54 | $44.90 | $43.85 | $44.76 | $28.99 | 1,381,080 |
| 2020-12-16 | $44.69 | $44.78 | $43.35 | $44.45 | $28.79 | 1,362,799 |
| 2020-12-15 | $44.77 | $46.04 | $43.90 | $44.36 | $28.73 | 1,617,025 |
| 2020-12-14 | $43.46 | $46.38 | $43.29 | $44.55 | $28.85 | 3,311,421 |
| 2020-12-11 | $42.63 | $43.23 | $41.50 | $42.46 | $27.50 | 1,693,142 |
| 2020-12-10 | $42.89 | $43.78 | $42.38 | $42.61 | $27.60 | 2,148,860 |
| 2020-12-09 | $44.18 | $44.88 | $42.51 | $42.61 | $27.60 | 2,471,437 |
| 2020-12-08 | $45.43 | $45.50 | $43.20 | $44.40 | $28.76 | 3,123,300 |
| 2020-12-07 | $47.00 | $47.73 | $44.95 | $45.40 | $29.40 | 1,938,109 |
| 2020-12-04 | $46.85 | $47.99 | $46.61 | $46.92 | $30.39 | 1,013,639 |
| 2020-12-03 | $46.08 | $47.49 | $45.90 | $46.98 | $30.43 | 1,170,415 |
| 2020-12-02 | $45.80 | $46.70 | $45.30 | $46.19 | $29.92 | 1,997,951 |
| 2020-12-01 | $44.55 | $46.15 | $44.10 | $45.87 | $29.71 | 1,185,859 |
| 2020-11-30 | $44.36 | $44.54 | $43.34 | $44.09 | $28.56 | 1,419,443 |
| 2020-11-27 | $43.56 | $44.78 | $43.51 | $44.06 | $28.54 | 817,938 |
| 2020-11-25 | $42.92 | $43.50 | $42.20 | $43.23 | $28.00 | 970,101 |
| 2020-11-24 | $43.00 | $43.20 | $42.19 | $42.64 | $27.62 | 2,157,554 |
| 2020-11-23 | $43.15 | $43.59 | $42.63 | $42.73 | $27.67 | 1,804,089 |
| 2020-11-20 | $44.01 | $44.09 | $42.65 | $43.07 | $27.90 | 2,375,902 |
| 2020-11-19 | $44.80 | $45.28 | $43.77 | $44.16 | $28.60 | 1,625,572 |
| 2020-11-18 | $46.50 | $46.67 | $44.38 | $44.43 | $28.78 | 1,695,827 |
| 2020-11-17 | $46.18 | $46.52 | $45.60 | $46.36 | $30.03 | 884,160 |
| 2020-11-16 | $46.53 | $46.87 | $45.60 | $46.40 | $30.05 | 967,102 |
| 2020-11-13 | $45.61 | $46.30 | $45.31 | $46.01 | $29.80 | 805,679 |
| 2020-11-12 | $45.37 | $46.88 | $44.80 | $45.41 | $29.41 | 1,079,553 |
| 2020-11-11 | $47.29 | $47.29 | $44.85 | $45.48 | $29.46 | 1,439,176 |
| 2020-11-10 | $46.78 | $47.21 | $45.07 | $46.61 | $30.19 | 1,793,763 |
| 2020-11-09 | $47.35 | $48.00 | $46.17 | $46.46 | $30.09 | 1,885,651 |
| 2020-11-06 | $48.31 | $48.63 | $45.25 | $45.89 | $29.72 | 3,890,024 |
| 2020-11-05 | $48.35 | $50.82 | $44.83 | $48.83 | $31.63 | 11,622,191 |
| 2020-11-04 | $55.67 | $59.32 | $55.35 | $58.55 | $37.92 | 1,798,855 |
| 2020-11-03 | $53.16 | $55.30 | $53.16 | $54.55 | $35.33 | 1,232,196 |
| 2020-11-02 | $52.47 | $55.24 | $52.15 | $53.09 | $34.38 | 1,796,487 |
| 2020-10-30 | $52.83 | $53.79 | $51.46 | $51.71 | $33.49 | 962,251 |
| 2020-10-29 | $52.59 | $53.59 | $51.36 | $52.89 | $34.26 | 1,139,771 |
| 2020-10-28 | $53.09 | $53.49 | $51.72 | $52.49 | $34.00 | 775,134 |
| 2020-10-27 | $54.35 | $54.35 | $52.75 | $53.73 | $34.80 | 706,472 |
| 2020-10-26 | $55.38 | $55.54 | $52.43 | $53.52 | $34.66 | 760,907 |
| 2020-10-23 | $56.00 | $56.00 | $54.79 | $55.53 | $35.97 | 514,326 |
| 2020-10-22 | $54.18 | $55.54 | $54.18 | $55.51 | $35.95 | 710,760 |
| 2020-10-21 | $55.00 | $56.00 | $54.21 | $54.34 | $35.19 | 1,082,507 |
| 2020-10-20 | $56.19 | $56.23 | $53.95 | $55.00 | $35.62 | 1,186,693 |
| 2020-10-19 | $56.59 | $56.73 | $54.40 | $54.55 | $35.33 | 858,471 |
| 2020-10-16 | $55.24 | $57.37 | $55.01 | $56.10 | $36.33 | 991,771 |
| 2020-10-15 | $55.10 | $56.32 | $54.97 | $55.28 | $35.80 | 994,783 |
| 2020-10-14 | $56.82 | $57.17 | $55.57 | $55.79 | $36.13 | 850,629 |
| 2020-10-13 | $58.00 | $58.34 | $56.37 | $56.75 | $36.76 | 861,663 |
| 2020-10-12 | $58.03 | $59.06 | $57.61 | $58.39 | $37.82 | 793,143 |
| 2020-10-09 | $57.65 | $58.83 | $57.21 | $57.60 | $37.31 | 649,704 |
| 2020-10-08 | $58.45 | $58.45 | $55.85 | $57.73 | $37.39 | 1,025,844 |
| 2020-10-07 | $56.35 | $58.34 | $56.30 | $57.73 | $37.39 | 1,086,532 |
| 2020-10-06 | $56.40 | $57.00 | $55.40 | $56.07 | $36.31 | 760,338 |
| 2020-10-05 | $52.06 | $56.40 | $52.06 | $56.11 | $36.34 | 1,375,117 |
| 2020-10-02 | $53.40 | $54.06 | $51.45 | $51.65 | $33.45 | 1,264,866 |
| 2020-10-01 | $54.32 | $55.09 | $53.03 | $53.85 | $34.88 | 1,720,395 |
| 2020-09-30 | $55.13 | $56.05 | $53.83 | $53.95 | $34.94 | 1,052,977 |
| 2020-09-29 | $55.74 | $56.90 | $54.91 | $55.00 | $35.62 | 722,034 |
| 2020-09-28 | $57.42 | $57.52 | $55.10 | $55.90 | $36.20 | 852,304 |
| 2020-09-25 | $55.38 | $57.29 | $55.28 | $57.04 | $36.94 | 989,053 |
| 2020-09-24 | $55.33 | $56.19 | $53.36 | $55.67 | $36.06 | 1,048,181 |
| 2020-09-23 | $55.71 | $58.48 | $55.50 | $55.95 | $36.24 | 1,269,061 |
| 2020-09-22 | $54.78 | $55.99 | $53.75 | $55.58 | $36.00 | 1,475,821 |
| 2020-09-21 | $55.90 | $56.86 | $54.02 | $54.50 | $35.30 | 1,253,808 |
| 2020-09-18 | $56.01 | $56.72 | $54.17 | $56.66 | $36.70 | 1,276,976 |
| 2020-09-17 | $54.03 | $56.07 | $53.21 | $55.92 | $36.22 | 924,729 |
| 2020-09-16 | $53.50 | $55.42 | $53.35 | $54.65 | $35.40 | 1,144,486 |
| 2020-09-15 | $54.32 | $54.93 | $53.08 | $53.21 | $34.46 | 909,173 |
| 2020-09-14 | $54.00 | $54.95 | $53.23 | $54.08 | $35.03 | 1,173,532 |
| 2020-09-11 | $55.12 | $55.98 | $52.82 | $53.18 | $34.44 | 914,566 |
| 2020-09-10 | $57.61 | $57.90 | $54.71 | $54.84 | $35.52 | 782,245 |
| 2020-09-09 | $56.72 | $57.66 | $55.97 | $57.34 | $37.14 | 562,829 |
| 2020-09-08 | $55.20 | $59.03 | $54.72 | $56.38 | $36.52 | 1,057,181 |
| 2020-09-04 | $58.82 | $58.84 | $53.00 | $56.30 | $36.46 | 1,964,775 |
| 2020-09-03 | $59.31 | $61.27 | $58.17 | $58.84 | $38.11 | 963,158 |
| 2020-09-02 | $57.58 | $59.74 | $57.25 | $59.40 | $38.47 | 1,144,533 |
| 2020-09-01 | $59.27 | $59.66 | $56.79 | $57.25 | $37.08 | 1,083,698 |
| 2020-08-31 | $57.22 | $59.71 | $56.92 | $59.30 | $38.41 | 1,183,718 |
| 2020-08-28 | $56.34 | $57.08 | $55.57 | $56.75 | $36.76 | 803,812 |
| 2020-08-27 | $56.76 | $57.54 | $56.23 | $56.38 | $36.52 | 748,546 |
| 2020-08-26 | $59.00 | $59.23 | $56.37 | $56.41 | $36.53 | 955,986 |
| 2020-08-25 | $58.95 | $60.11 | $58.46 | $59.21 | $38.35 | 630,512 |
| 2020-08-24 | $59.20 | $59.83 | $58.33 | $59.16 | $38.32 | 723,237 |
| 2020-08-21 | $59.24 | $60.04 | $58.72 | $58.92 | $38.16 | 696,776 |
| 2020-08-20 | $60.59 | $60.74 | $58.05 | $59.13 | $38.30 | 1,297,625 |
| 2020-08-19 | $61.50 | $62.90 | $60.89 | $60.95 | $39.48 | 936,809 |
| 2020-08-18 | $62.02 | $62.79 | $61.40 | $61.85 | $40.06 | 639,132 |
| 2020-08-17 | $60.05 | $62.74 | $59.36 | $62.26 | $40.32 | 892,723 |
| 2020-08-14 | $60.66 | $61.34 | $59.30 | $59.67 | $38.65 | 1,138,700 |
| 2020-08-13 | $61.59 | $63.19 | $60.89 | $60.90 | $39.44 | 1,521,113 |
| 2020-08-12 | $63.20 | $63.27 | $60.85 | $61.78 | $40.01 | 1,368,837 |
| 2020-08-11 | $66.06 | $66.06 | $62.31 | $62.49 | $40.47 | 928,021 |
| 2020-08-10 | $63.62 | $66.12 | $62.49 | $65.77 | $42.60 | 1,052,456 |
| 2020-08-07 | $63.84 | $64.64 | $62.61 | $63.48 | $41.11 | 824,480 |
| 2020-08-06 | $63.20 | $68.39 | $62.87 | $63.84 | $41.35 | 2,386,759 |
| 2020-08-05 | $62.95 | $63.80 | $61.90 | $62.06 | $40.19 | 736,083 |
| 2020-08-04 | $63.08 | $63.51 | $61.32 | $62.44 | $40.44 | 851,889 |
| 2020-08-03 | $61.00 | $63.17 | $59.80 | $62.78 | $40.66 | 1,021,146 |
| 2020-07-31 | $61.48 | $61.99 | $59.47 | $60.70 | $39.31 | 1,236,336 |
| 2020-07-30 | $62.13 | $63.24 | $60.50 | $61.29 | $39.70 | 1,289,261 |
| 2020-07-29 | $65.39 | $66.09 | $61.51 | $62.34 | $40.38 | 1,849,674 |
| 2020-07-28 | $65.91 | $66.44 | $65.25 | $65.76 | $42.59 | 1,109,444 |
| 2020-07-27 | $64.85 | $65.97 | $63.78 | $65.97 | $42.73 | 862,509 |
| 2020-07-24 | $64.66 | $64.76 | $63.12 | $64.24 | $41.61 | 694,035 |
| 2020-07-23 | $65.30 | $67.42 | $64.91 | $65.26 | $42.27 | 1,097,218 |
| 2020-07-22 | $66.08 | $66.44 | $64.61 | $65.33 | $42.31 | 522,139 |
| 2020-07-21 | $67.74 | $68.15 | $65.36 | $65.94 | $42.71 | 946,319 |
| 2020-07-20 | $66.38 | $68.19 | $66.02 | $67.55 | $43.75 | 1,322,707 |
| 2020-07-17 | $66.63 | $67.63 | $65.82 | $66.24 | $42.90 | 1,243,145 |
| 2020-07-16 | $65.17 | $66.74 | $63.60 | $66.63 | $43.15 | 1,089,231 |
| 2020-07-15 | $63.70 | $66.77 | $63.30 | $65.91 | $42.69 | 1,497,633 |
| 2020-07-14 | $60.50 | $62.83 | $59.37 | $62.83 | $40.69 | 940,865 |
| 2020-07-13 | $64.16 | $64.52 | $60.71 | $60.71 | $39.32 | 1,055,181 |
| 2020-07-10 | $66.12 | $66.25 | $63.55 | $63.99 | $41.44 | 850,075 |
| 2020-07-09 | $66.34 | $67.25 | $64.47 | $66.16 | $42.85 | 1,174,225 |
| 2020-07-08 | $64.42 | $66.64 | $63.45 | $66.34 | $42.97 | 1,746,083 |
| 2020-07-07 | $58.08 | $65.75 | $57.98 | $64.27 | $41.63 | 3,487,338 |
| 2020-07-06 | $60.04 | $60.42 | $57.83 | $58.08 | $37.62 | 1,809,586 |
| 2020-07-02 | $61.51 | $62.48 | $59.35 | $59.50 | $38.54 | 1,841,948 |
| 2020-07-01 | $61.09 | $62.40 | $60.27 | $61.02 | $39.52 | 1,613,878 |
| 2020-06-30 | $60.35 | $61.58 | $59.41 | $61.04 | $39.53 | 1,060,947 |
| 2020-06-29 | $61.01 | $61.56 | $59.38 | $60.09 | $38.92 | 1,322,150 |
| 2020-06-26 | $62.04 | $62.09 | $59.03 | $60.90 | $39.44 | 2,526,371 |
| 2020-06-25 | $63.37 | $64.11 | $61.93 | $62.35 | $40.38 | 2,051,044 |
| 2020-06-24 | $64.38 | $65.75 | $62.34 | $63.62 | $41.20 | 1,823,406 |
| 2020-06-23 | $66.24 | $66.87 | $64.58 | $64.90 | $42.03 | 1,693,741 |
| 2020-06-22 | $64.71 | $66.48 | $62.19 | $65.48 | $42.41 | 1,786,582 |
| 2020-06-19 | $63.34 | $64.88 | $62.59 | $64.29 | $41.64 | 2,899,622 |
| 2020-06-18 | $64.00 | $66.00 | $63.07 | $64.09 | $41.51 | 1,472,427 |
| 2020-06-17 | $63.12 | $65.29 | $62.19 | $64.46 | $41.75 | 1,612,584 |
| 2020-06-16 | $65.44 | $66.57 | $62.12 | $63.10 | $40.87 | 2,182,142 |
| 2020-06-15 | $62.96 | $64.42 | $61.72 | $63.54 | $41.15 | 1,263,878 |
| 2020-06-12 | $67.84 | $68.00 | $62.11 | $63.93 | $41.41 | 3,181,693 |
| 2020-06-11 | $66.26 | $67.65 | $62.96 | $63.12 | $40.88 | 1,726,658 |
| 2020-06-10 | $67.53 | $70.39 | $66.92 | $68.32 | $44.25 | 1,531,488 |
| 2020-06-09 | $68.49 | $68.50 | $66.53 | $66.77 | $43.24 | 1,215,946 |
| 2020-06-08 | $72.25 | $72.30 | $68.77 | $69.14 | $44.78 | 1,641,437 |
| 2020-06-05 | $67.88 | $72.51 | $67.84 | $70.98 | $45.97 | 2,504,161 |
| 2020-06-04 | $64.99 | $68.17 | $63.07 | $66.90 | $43.33 | 1,548,672 |
| 2020-06-03 | $65.00 | $66.63 | $64.46 | $65.10 | $42.16 | 1,479,856 |
| 2020-06-02 | $64.30 | $65.84 | $62.40 | $65.13 | $42.18 | 1,322,338 |
| 2020-06-01 | $63.52 | $64.72 | $62.05 | $64.38 | $41.70 | 1,486,683 |
| 2020-05-29 | $61.00 | $63.72 | $60.20 | $63.63 | $41.21 | 1,623,570 |
| 2020-05-28 | $62.00 | $63.85 | $60.47 | $60.81 | $39.38 | 1,706,160 |
| 2020-05-27 | $64.73 | $65.06 | $59.02 | $61.67 | $39.94 | 1,972,654 |
| 2020-05-26 | $68.88 | $69.60 | $63.47 | $63.91 | $41.39 | 2,754,018 |
| 2020-05-22 | $66.00 | $68.14 | $65.75 | $66.78 | $43.25 | 2,202,798 |
| 2020-05-21 | $64.97 | $67.80 | $64.42 | $66.20 | $42.88 | 3,100,012 |
| 2020-05-20 | $59.87 | $65.50 | $59.31 | $65.17 | $42.21 | 4,879,480 |
| 2020-05-19 | $57.01 | $61.10 | $56.00 | $57.90 | $37.50 | 8,506,089 |
| 2020-05-18 | $55.92 | $57.84 | $54.50 | $57.14 | $37.01 | 3,429,852 |
| 2020-05-15 | $53.35 | $57.29 | $53.00 | $56.66 | $36.70 | 1,806,178 |
| 2020-05-14 | $54.03 | $54.60 | $52.63 | $54.06 | $35.01 | 1,835,044 |
| 2020-05-13 | $57.21 | $60.67 | $52.90 | $55.82 | $36.15 | 4,396,631 |
| 2020-05-12 | $61.14 | $63.55 | $56.47 | $56.86 | $36.83 | 3,480,338 |
| 2020-05-11 | $63.11 | $63.29 | $56.29 | $60.23 | $39.01 | 4,498,206 |
| 2020-05-08 | $60.76 | $60.76 | $58.31 | $59.28 | $38.39 | 2,076,442 |
| 2020-05-07 | $55.47 | $60.16 | $55.47 | $59.35 | $38.44 | 1,741,828 |
| 2020-05-06 | $56.00 | $57.63 | $54.58 | $54.85 | $35.52 | 2,201,910 |
| 2020-05-05 | $56.30 | $57.55 | $55.37 | $56.22 | $36.41 | 1,459,067 |
| 2020-05-04 | $50.26 | $55.72 | $49.11 | $55.70 | $36.08 | 1,616,123 |
| 2020-05-01 | $52.99 | $53.40 | $49.88 | $50.77 | $32.88 | 2,006,502 |
| 2020-04-30 | $56.64 | $56.68 | $53.75 | $53.88 | $34.90 | 1,711,005 |
| 2020-04-29 | $59.00 | $59.00 | $56.27 | $56.51 | $36.60 | 1,760,827 |
| 2020-04-28 | $62.44 | $62.87 | $57.09 | $57.35 | $37.14 | 3,288,371 |
| 2020-04-27 | $59.50 | $62.12 | $57.24 | $61.52 | $39.84 | 2,584,716 |
| 2020-04-24 | $54.19 | $59.14 | $53.20 | $58.58 | $37.94 | 2,876,745 |
| 2020-04-23 | $55.94 | $57.76 | $53.76 | $53.91 | $34.92 | 1,892,727 |
| 2020-04-22 | $56.08 | $56.51 | $54.00 | $55.58 | $36.00 | 1,918,123 |
| 2020-04-21 | $56.95 | $57.94 | $53.86 | $54.80 | $35.49 | 1,631,929 |
| 2020-04-20 | $55.00 | $61.36 | $54.83 | $58.53 | $37.91 | 3,216,258 |
| 2020-04-17 | $55.61 | $56.80 | $53.64 | $55.71 | $36.08 | 5,996,760 |
| 2020-04-16 | $47.55 | $52.67 | $47.55 | $52.56 | $34.04 | 2,896,094 |
| 2020-04-15 | $46.88 | $48.61 | $45.53 | $47.37 | $30.68 | 1,459,415 |
| 2020-04-14 | $47.30 | $49.31 | $46.64 | $48.67 | $31.52 | 2,267,033 |
| 2020-04-13 | $46.76 | $47.00 | $44.50 | $45.91 | $29.73 | 1,730,302 |
| 2020-04-09 | $43.71 | $47.53 | $43.66 | $46.50 | $30.12 | 2,845,633 |
| 2020-04-08 | $42.86 | $43.72 | $41.80 | $43.04 | $27.88 | 3,241,255 |
| 2020-04-07 | $44.53 | $46.10 | $41.70 | $42.13 | $27.29 | 2,697,003 |
| 2020-04-06 | $44.00 | $45.32 | $42.48 | $43.35 | $28.08 | 2,055,317 |
| 2020-04-03 | $42.77 | $43.97 | $41.37 | $41.88 | $27.12 | 839,892 |
| 2020-04-02 | $42.09 | $44.11 | $41.49 | $42.61 | $27.60 | 898,720 |
| 2020-04-01 | $44.85 | $46.72 | $42.29 | $42.51 | $27.53 | 1,436,199 |
| 2020-03-31 | $46.72 | $47.86 | $45.48 | $45.96 | $29.77 | 1,271,348 |
| 2020-03-30 | $48.00 | $48.45 | $45.08 | $46.96 | $30.41 | 1,281,316 |
| 2020-03-27 | $46.40 | $48.83 | $43.71 | $47.77 | $30.94 | 1,657,800 |
| 2020-03-26 | $43.96 | $49.60 | $43.77 | $46.57 | $30.16 | 1,830,097 |
| 2020-03-25 | $49.02 | $50.49 | $46.83 | $47.32 | $30.65 | 1,870,875 |
| 2020-03-24 | $49.66 | $50.77 | $47.59 | $48.82 | $31.62 | 1,571,007 |
| 2020-03-23 | $48.87 | $53.27 | $47.33 | $47.44 | $30.73 | 1,995,019 |
| 2020-03-20 | $47.49 | $52.40 | $45.77 | $48.60 | $31.48 | 1,931,772 |
| 2020-03-19 | $42.36 | $46.87 | $41.30 | $46.43 | $30.07 | 1,464,125 |
| 2020-03-18 | $40.63 | $46.16 | $39.27 | $41.97 | $27.18 | 1,500,363 |
| 2020-03-17 | $41.25 | $45.97 | $38.95 | $43.55 | $28.21 | 2,825,178 |
| 2020-03-16 | $42.59 | $46.11 | $40.09 | $40.39 | $26.16 | 1,712,067 |
| 2020-03-13 | $52.91 | $53.72 | $42.94 | $50.47 | $32.69 | 2,537,154 |
| 2020-03-12 | $56.01 | $56.85 | $48.72 | $49.40 | $31.99 | 2,606,764 |
| 2020-03-11 | $64.31 | $65.88 | $61.23 | $61.51 | $39.84 | 1,131,688 |
| 2020-03-10 | $65.28 | $66.31 | $61.16 | $66.17 | $42.86 | 1,126,381 |
| 2020-03-09 | $63.44 | $65.71 | $61.62 | $63.14 | $40.89 | 1,489,487 |
| 2020-03-06 | $68.87 | $71.32 | $66.84 | $68.16 | $44.15 | 1,039,956 |
| 2020-03-05 | $71.00 | $73.49 | $70.50 | $72.00 | $46.63 | 750,260 |
| 2020-03-04 | $73.00 | $73.76 | $70.92 | $73.01 | $47.29 | 884,356 |
| 2020-03-03 | $74.14 | $76.00 | $69.22 | $71.22 | $46.13 | 1,406,721 |
| 2020-03-02 | $72.97 | $74.06 | $69.63 | $73.84 | $47.82 | 1,437,450 |
| 2020-02-28 | $64.57 | $72.48 | $63.95 | $72.33 | $46.85 | 2,253,858 |
| 2020-02-27 | $71.70 | $72.59 | $66.78 | $66.78 | $43.25 | 1,843,207 |
| 2020-02-26 | $73.08 | $75.10 | $72.01 | $72.70 | $47.09 | 1,473,593 |
| 2020-02-25 | $77.15 | $77.33 | $72.58 | $72.71 | $47.09 | 1,477,228 |
| 2020-02-24 | $77.04 | $77.68 | $75.78 | $76.25 | $49.38 | 1,329,538 |
| 2020-02-21 | $82.59 | $83.98 | $79.98 | $80.20 | $51.94 | 1,784,312 |
| 2020-02-20 | $80.61 | $83.48 | $80.50 | $82.43 | $53.39 | 1,788,844 |
| 2020-02-19 | $85.50 | $86.00 | $78.66 | $80.45 | $52.10 | 3,716,922 |
| 2020-02-18 | $89.08 | $89.31 | $86.24 | $88.22 | $57.14 | 818,610 |
| 2020-02-14 | $89.65 | $90.63 | $88.09 | $89.31 | $57.84 | 645,493 |
| 2020-02-13 | $90.60 | $91.40 | $88.72 | $89.50 | $57.97 | 724,914 |
| 2020-02-12 | $90.33 | $92.00 | $89.19 | $91.57 | $59.31 | 743,777 |
| 2020-02-11 | $91.73 | $92.27 | $89.58 | $90.06 | $58.33 | 591,705 |
| 2020-02-10 | $88.10 | $90.86 | $87.61 | $90.66 | $58.72 | 746,380 |
| 2020-02-07 | $90.50 | $91.33 | $88.47 | $88.65 | $57.42 | 771,546 |
| 2020-02-06 | $92.26 | $92.87 | $89.88 | $89.99 | $58.28 | 817,365 |
| 2020-02-05 | $91.46 | $94.50 | $91.29 | $91.89 | $59.51 | 1,404,345 |
| 2020-02-04 | $88.51 | $91.40 | $88.50 | $89.67 | $58.08 | 1,501,556 |
| 2020-02-03 | $83.27 | $87.55 | $82.12 | $87.32 | $56.55 | 1,598,308 |
| 2020-01-31 | $81.80 | $82.19 | $79.12 | $79.69 | $51.61 | 916,552 |
| 2020-01-30 | $82.00 | $82.65 | $79.79 | $82.24 | $53.26 | 1,157,813 |
| 2020-01-29 | $84.14 | $85.00 | $82.61 | $82.82 | $53.64 | 853,530 |
| 2020-01-28 | $83.97 | $85.74 | $83.43 | $83.96 | $54.38 | 1,116,645 |
| 2020-01-27 | $85.51 | $85.87 | $83.03 | $83.12 | $53.83 | 2,180,716 |
| 2020-01-24 | $91.42 | $91.42 | $86.75 | $87.26 | $56.52 | 1,157,388 |
| 2020-01-23 | $93.91 | $94.70 | $89.50 | $89.72 | $58.11 | 1,375,750 |
| 2020-01-22 | $96.10 | $96.63 | $93.18 | $93.80 | $60.75 | 1,291,503 |
| 2020-01-21 | $97.84 | $98.25 | $93.55 | $95.82 | $62.06 | 2,258,251 |
| 2020-01-17 | $97.57 | $99.36 | $96.89 | $98.04 | $63.50 | 2,707,956 |
| 2020-01-16 | $94.06 | $98.89 | $93.89 | $97.47 | $63.13 | 2,985,756 |
| 2020-01-15 | $91.75 | $95.20 | $90.57 | $93.72 | $60.70 | 1,466,051 |
| 2020-01-14 | $86.62 | $92.77 | $85.42 | $92.08 | $59.64 | 1,666,766 |
| 2020-01-13 | $92.00 | $92.00 | $86.28 | $86.63 | $56.11 | 1,644,997 |
| 2020-01-10 | $91.18 | $94.59 | $90.26 | $90.60 | $58.68 | 1,374,161 |
| 2020-01-09 | $92.79 | $92.79 | $90.24 | $90.98 | $58.92 | 1,297,146 |
| 2020-01-08 | $89.59 | $92.24 | $88.79 | $91.77 | $59.44 | 1,179,179 |
| 2020-01-07 | $89.67 | $91.15 | $88.70 | $90.19 | $58.41 | 1,138,168 |
| 2020-01-06 | $86.66 | $90.09 | $85.29 | $89.94 | $58.25 | 1,282,083 |
| 2020-01-03 | $85.03 | $88.42 | $84.26 | $86.95 | $56.31 | 1,107,630 |
| 2020-01-02 | $88.18 | $88.66 | $85.67 | $86.37 | $55.94 | 1,309,047 |
| 2019-12-31 | $87.52 | $89.83 | $86.12 | $87.75 | $56.83 | 1,207,943 |
| 2019-12-30 | $88.39 | $88.58 | $85.02 | $87.55 | $56.70 | 1,363,242 |
| 2019-12-27 | $90.40 | $90.73 | $88.21 | $88.40 | $57.25 | 1,073,558 |
| 2019-12-26 | $95.00 | $95.00 | $89.25 | $90.54 | $58.64 | 1,793,419 |
| 2019-12-24 | $89.63 | $95.24 | $89.18 | $95.22 | $61.67 | 1,147,485 |
| 2019-12-23 | $90.33 | $91.05 | $88.36 | $89.78 | $58.15 | 1,270,559 |
| 2019-12-20 | $92.39 | $92.65 | $88.25 | $89.85 | $58.19 | 2,974,281 |
| 2019-12-19 | $93.60 | $94.08 | $91.61 | $92.39 | $59.84 | 1,533,842 |
| 2019-12-18 | $95.00 | $95.37 | $90.89 | $93.87 | $60.80 | 2,891,302 |
| 2019-12-17 | $91.76 | $95.79 | $91.76 | $95.16 | $61.63 | 2,816,499 |
| 2019-12-16 | $90.09 | $92.73 | $88.07 | $91.57 | $59.31 | 2,787,937 |
| 2019-12-13 | $86.75 | $90.74 | $85.14 | $89.75 | $58.13 | 3,602,888 |
| 2019-12-12 | $87.10 | $89.49 | $83.78 | $84.05 | $54.44 | 2,863,573 |
| 2019-12-11 | $86.85 | $92.05 | $86.09 | $86.97 | $56.33 | 5,084,194 |
| 2019-12-10 | $75.97 | $86.09 | $75.76 | $85.69 | $55.50 | 3,884,348 |
| 2019-12-09 | $82.87 | $83.92 | $74.00 | $76.60 | $49.61 | 5,850,199 |
| 2019-12-06 | $81.22 | $81.71 | $78.97 | $79.42 | $51.44 | 1,593,543 |
| 2019-12-05 | $80.57 | $82.09 | $79.90 | $80.65 | $52.23 | 1,366,063 |
| 2019-12-04 | $85.09 | $85.34 | $79.98 | $81.11 | $52.53 | 2,307,152 |
| 2019-12-03 | $80.51 | $85.18 | $80.13 | $84.87 | $54.97 | 2,260,558 |
| 2019-12-02 | $81.10 | $81.66 | $79.17 | $80.24 | $51.97 | 2,061,831 |
| 2019-11-29 | $81.40 | $84.35 | $80.60 | $80.94 | $52.42 | 1,389,839 |
| 2019-11-27 | $75.00 | $80.57 | $74.48 | $80.25 | $51.98 | 2,241,929 |
| 2019-11-26 | $77.97 | $78.80 | $74.18 | $74.99 | $48.57 | 2,069,877 |
| 2019-11-25 | $73.18 | $74.95 | $72.44 | $74.84 | $48.47 | 1,691,603 |
| 2019-11-22 | $73.92 | $74.35 | $71.42 | $72.50 | $46.96 | 3,493,953 |
| 2019-11-21 | $75.97 | $77.00 | $73.12 | $73.68 | $47.72 | 2,301,353 |
| 2019-11-20 | $73.55 | $75.53 | $73.29 | $74.00 | $47.93 | 2,848,034 |
| 2019-11-19 | $73.77 | $75.61 | $73.40 | $74.00 | $47.93 | 2,699,541 |
| 2019-11-18 | $75.74 | $76.77 | $74.60 | $75.00 | $48.58 | 1,834,224 |
| 2019-11-15 | $74.06 | $76.50 | $73.56 | $74.99 | $48.57 | 3,312,838 |
| 2019-11-14 | $76.51 | $77.35 | $73.60 | $73.76 | $47.77 | 978,042 |
| 2019-11-13 | $75.80 | $78.43 | $74.75 | $76.80 | $49.74 | 1,165,542 |
| 2019-11-12 | $73.05 | $76.47 | $73.00 | $76.25 | $49.38 | 2,227,519 |
| 2019-11-11 | $77.75 | $77.97 | $72.02 | $72.96 | $47.25 | 2,445,879 |
| 2019-11-08 | $75.88 | $78.91 | $75.02 | $77.97 | $50.50 | 2,647,922 |
| 2019-11-07 | $79.38 | $79.43 | $75.76 | $75.95 | $49.19 | 1,435,986 |
| 2019-11-06 | $79.54 | $79.93 | $77.26 | $78.50 | $50.84 | 1,372,544 |
| 2019-11-05 | $82.79 | $83.00 | $80.54 | $80.76 | $52.31 | 1,314,397 |
| 2019-11-04 | $85.61 | $86.54 | $82.78 | $82.82 | $53.64 | 1,731,912 |
| 2019-11-01 | $81.05 | $87.62 | $80.05 | $82.86 | $53.67 | 2,139,283 |
| 2019-10-31 | $82.79 | $84.25 | $80.07 | $81.00 | $52.46 | 817,774 |
| 2019-10-30 | $84.20 | $85.49 | $82.96 | $83.19 | $53.88 | 624,935 |
| 2019-10-29 | $85.92 | $85.94 | $83.26 | $83.73 | $54.23 | 830,031 |
| 2019-10-28 | $82.89 | $86.89 | $82.57 | $85.60 | $55.44 | 788,724 |
| 2019-10-25 | $81.00 | $82.29 | $79.91 | $82.18 | $53.23 | 1,397,676 |
| 2019-10-24 | $85.89 | $86.49 | $80.45 | $80.85 | $52.36 | 1,769,813 |
| 2019-10-23 | $87.92 | $88.74 | $85.55 | $86.15 | $55.80 | 1,271,851 |
| 2019-10-22 | $91.84 | $91.97 | $87.41 | $87.72 | $56.81 | 1,016,662 |
| 2019-10-21 | $90.34 | $91.89 | $89.67 | $91.48 | $59.25 | 729,612 |
| 2019-10-18 | $90.48 | $90.98 | $86.98 | $89.53 | $57.99 | 1,376,954 |
| 2019-10-17 | $92.08 | $92.95 | $91.03 | $91.33 | $59.15 | 576,974 |
| 2019-10-16 | $89.74 | $92.33 | $89.54 | $91.62 | $59.34 | 916,127 |
| 2019-10-15 | $89.36 | $90.21 | $88.45 | $89.55 | $58.00 | 943,246 |
| 2019-10-14 | $88.48 | $89.81 | $86.91 | $88.78 | $57.50 | 693,961 |
| 2019-10-11 | $89.94 | $90.75 | $87.92 | $88.14 | $57.09 | 764,605 |
| 2019-10-10 | $90.27 | $91.51 | $88.13 | $89.31 | $57.84 | 700,977 |
| 2019-10-09 | $88.86 | $90.99 | $87.69 | $90.13 | $58.37 | 1,524,635 |
| 2019-10-08 | $88.63 | $89.98 | $85.71 | $88.71 | $57.45 | 810,224 |
| 2019-10-07 | $88.03 | $90.30 | $87.30 | $88.72 | $57.46 | 3,105,181 |
| 2019-10-04 | $86.08 | $89.01 | $84.75 | $88.88 | $57.56 | 1,780,667 |
| 2019-10-03 | $86.09 | $86.27 | $84.01 | $85.49 | $55.37 | 1,756,111 |
| 2019-10-02 | $86.17 | $88.42 | $84.73 | $86.45 | $55.99 | 1,398,308 |
| 2019-10-01 | $91.55 | $91.94 | $86.78 | $87.02 | $56.36 | 1,281,015 |
| 2019-09-30 | $94.55 | $94.55 | $90.50 | $91.82 | $59.47 | 1,039,437 |
| 2019-09-27 | $95.83 | $97.86 | $91.90 | $92.81 | $60.11 | 2,247,792 |
| 2019-09-26 | $105.25 | $105.95 | $95.29 | $95.83 | $62.07 | 1,231,054 |
| 2019-09-25 | $105.83 | $108.15 | $103.87 | $105.12 | $68.08 | 1,644,443 |
| 2019-09-24 | $105.77 | $105.98 | $102.61 | $105.65 | $68.43 | 1,164,287 |
| 2019-09-23 | $105.16 | $107.74 | $105.16 | $105.42 | $68.28 | 834,085 |
| 2019-09-20 | $107.26 | $109.58 | $104.15 | $106.81 | $69.18 | 1,689,020 |
| 2019-09-19 | $108.31 | $108.68 | $104.28 | $106.08 | $68.70 | 580,897 |
| 2019-09-18 | $106.76 | $107.77 | $104.00 | $107.44 | $69.59 | 849,972 |
| 2019-09-17 | $107.00 | $107.87 | $104.84 | $106.72 | $69.12 | 545,598 |
| 2019-09-16 | $104.38 | $107.06 | $103.90 | $106.86 | $69.21 | 585,870 |
| 2019-09-13 | $102.64 | $107.36 | $102.19 | $104.85 | $67.91 | 1,263,941 |
| 2019-09-12 | $102.13 | $103.34 | $97.48 | $103.11 | $66.78 | 1,132,269 |
| 2019-09-11 | $101.47 | $102.37 | $99.50 | $101.08 | $65.47 | 870,794 |
| 2019-09-10 | $99.07 | $101.82 | $96.33 | $101.79 | $65.93 | 883,205 |
| 2019-09-09 | $99.54 | $100.36 | $95.36 | $99.65 | $64.54 | 614,763 |
| 2019-09-06 | $102.63 | $104.12 | $99.27 | $99.43 | $64.40 | 988,856 |
| 2019-09-05 | $101.25 | $103.66 | $99.54 | $102.73 | $66.53 | 916,552 |
| 2019-09-04 | $101.45 | $102.60 | $96.16 | $100.05 | $64.80 | 852,663 |
| 2019-09-03 | $102.81 | $103.50 | $99.16 | $100.82 | $65.30 | 753,660 |
| 2019-08-30 | $103.87 | $104.93 | $102.36 | $103.31 | $66.91 | 582,287 |
| 2019-08-29 | $101.61 | $104.22 | $101.12 | $103.47 | $67.01 | 830,908 |
| 2019-08-28 | $97.28 | $101.01 | $96.12 | $100.63 | $65.17 | 719,429 |
| 2019-08-27 | $104.32 | $104.58 | $97.29 | $97.74 | $63.30 | 1,393,455 |
| 2019-08-26 | $108.01 | $108.28 | $103.21 | $104.04 | $67.38 | 690,308 |
| 2019-08-23 | $108.80 | $111.41 | $105.61 | $106.71 | $69.11 | 1,578,860 |
| 2019-08-22 | $118.55 | $118.74 | $109.06 | $109.69 | $71.04 | 1,794,873 |
| 2019-08-21 | $122.40 | $123.43 | $117.81 | $118.31 | $76.63 | 763,389 |
| 2019-08-20 | $121.92 | $124.16 | $120.94 | $121.55 | $78.72 | 316,138 |
| 2019-08-19 | $121.63 | $122.46 | $119.88 | $122.05 | $79.05 | 364,802 |
| 2019-08-16 | $118.09 | $120.34 | $117.96 | $120.02 | $77.73 | 470,356 |
| 2019-08-15 | $116.00 | $117.76 | $114.63 | $116.99 | $75.77 | 649,139 |
| 2019-08-14 | $117.00 | $118.21 | $114.88 | $115.73 | $74.95 | 695,372 |
| 2019-08-13 | $117.55 | $122.15 | $117.15 | $118.82 | $76.96 | 784,852 |
| 2019-08-12 | $120.01 | $122.52 | $117.60 | $118.65 | $76.85 | 1,361,216 |
| 2019-08-09 | $123.29 | $126.39 | $122.94 | $125.23 | $81.11 | 728,292 |
| 2019-08-08 | $121.79 | $124.89 | $121.79 | $124.35 | $80.54 | 619,406 |
| 2019-08-07 | $120.15 | $122.92 | $118.67 | $120.78 | $78.23 | 620,799 |
| 2019-08-06 | $118.18 | $121.22 | $115.00 | $121.05 | $78.40 | 896,485 |
| 2019-08-05 | $118.20 | $119.87 | $113.60 | $117.12 | $75.85 | 1,345,904 |
| 2019-08-02 | $126.60 | $127.00 | $117.38 | $120.28 | $77.90 | 1,691,286 |
| 2019-08-01 | $131.89 | $131.93 | $125.46 | $128.15 | $83.00 | 952,851 |
| 2019-07-31 | $133.13 | $136.00 | $131.11 | $131.23 | $84.99 | 702,983 |
| 2019-07-30 | $134.77 | $135.74 | $132.68 | $133.04 | $86.17 | 964,039 |
| 2019-07-29 | $140.53 | $141.00 | $135.16 | $136.82 | $88.61 | 633,165 |
| 2019-07-26 | $140.99 | $142.15 | $138.32 | $139.74 | $90.51 | 503,164 |
| 2019-07-25 | $143.55 | $143.55 | $139.58 | $140.03 | $90.69 | 1,012,698 |
| 2019-07-24 | $139.84 | $143.98 | $138.70 | $143.74 | $93.10 | 775,236 |
| 2019-07-23 | $140.93 | $140.93 | $138.06 | $140.34 | $90.89 | 1,130,140 |
| 2019-07-22 | $138.72 | $141.80 | $138.51 | $139.86 | $90.58 | 824,627 |
| 2019-07-19 | $141.14 | $141.72 | $138.09 | $138.12 | $89.46 | 719,531 |
| 2019-07-18 | $138.99 | $142.06 | $135.54 | $141.25 | $91.48 | 701,748 |
| 2019-07-17 | $133.66 | $141.22 | $133.66 | $139.45 | $90.32 | 1,006,396 |
| 2019-07-16 | $136.50 | $136.85 | $133.20 | $133.66 | $86.57 | 591,728 |
| 2019-07-15 | $133.27 | $137.55 | $132.03 | $135.75 | $87.92 | 861,656 |
| 2019-07-12 | $133.92 | $135.42 | $132.25 | $132.65 | $85.91 | 685,901 |
| 2019-07-11 | $133.90 | $134.74 | $131.59 | $133.98 | $86.77 | 688,552 |
| 2019-07-10 | $131.84 | $134.24 | $129.74 | $133.20 | $86.27 | 746,480 |
| 2019-07-09 | $126.80 | $132.32 | $126.51 | $131.67 | $85.28 | 599,806 |
| 2019-07-08 | $126.83 | $129.46 | $125.47 | $127.91 | $82.84 | 768,039 |
| 2019-07-05 | $129.30 | $132.43 | $126.66 | $127.83 | $82.79 | 859,833 |
| 2019-07-03 | $127.67 | $130.08 | $125.01 | $130.03 | $84.22 | 820,472 |
| 2019-07-02 | $128.05 | $129.58 | $127.37 | $127.80 | $82.77 | 1,106,666 |
| 2019-07-01 | $128.94 | $130.24 | $125.99 | $128.30 | $83.10 | 1,095,749 |
| 2019-06-28 | $124.59 | $127.67 | $124.01 | $127.20 | $82.38 | 1,996,100 |
| 2019-06-27 | $120.65 | $124.78 | $120.65 | $123.90 | $80.25 | 1,039,894 |
| 2019-06-26 | $120.31 | $121.91 | $118.52 | $119.66 | $77.50 | 709,108 |
| 2019-06-25 | $118.84 | $124.12 | $117.57 | $119.92 | $77.67 | 1,291,569 |
| 2019-06-24 | $119.13 | $120.00 | $117.31 | $117.99 | $76.42 | 1,602,023 |
| 2019-06-21 | $116.59 | $120.40 | $113.80 | $119.87 | $77.64 | 1,845,090 |
| 2019-06-20 | $120.85 | $123.45 | $116.24 | $117.10 | $75.84 | 1,186,168 |
| 2019-06-19 | $119.20 | $120.77 | $117.35 | $119.68 | $77.51 | 1,076,498 |
| 2019-06-18 | $126.12 | $126.12 | $118.08 | $118.32 | $76.63 | 1,467,687 |
| 2019-06-17 | $118.05 | $123.00 | $117.34 | $122.70 | $79.47 | 1,033,135 |
| 2019-06-14 | $123.61 | $123.61 | $115.90 | $117.66 | $76.20 | 1,215,203 |
| 2019-06-13 | $118.01 | $124.19 | $115.99 | $123.94 | $80.27 | 900,800 |
| 2019-06-12 | $118.40 | $119.00 | $113.47 | $117.46 | $76.08 | 929,356 |
| 2019-06-11 | $119.93 | $120.18 | $116.50 | $118.46 | $76.72 | 708,669 |
| 2019-06-10 | $126.96 | $126.96 | $118.05 | $118.31 | $76.63 | 1,007,101 |
| 2019-06-07 | $122.97 | $126.71 | $120.48 | $126.43 | $81.88 | 527,144 |
| 2019-06-06 | $124.33 | $125.58 | $119.32 | $122.01 | $79.02 | 555,807 |
| 2019-06-05 | $131.05 | $131.05 | $123.19 | $124.77 | $80.81 | 476,469 |
| 2019-06-04 | $125.02 | $129.97 | $123.95 | $129.44 | $83.83 | 670,889 |
| 2019-06-03 | $119.78 | $125.21 | $119.78 | $122.42 | $79.29 | 679,488 |
| 2019-05-31 | $119.31 | $121.46 | $117.78 | $119.92 | $77.67 | 666,484 |
| 2019-05-30 | $122.41 | $123.36 | $119.48 | $120.53 | $78.06 | 393,945 |
| 2019-05-29 | $122.66 | $123.00 | $119.83 | $122.25 | $79.18 | 500,010 |
| 2019-05-28 | $123.56 | $127.49 | $122.51 | $123.60 | $80.05 | 942,985 |
| 2019-05-24 | $122.72 | $124.41 | $121.37 | $122.86 | $79.57 | 454,845 |
| 2019-05-23 | $123.94 | $123.94 | $120.16 | $121.43 | $78.65 | 414,255 |
| 2019-05-22 | $123.96 | $126.12 | $122.11 | $125.01 | $80.97 | 436,518 |
| 2019-05-21 | $123.50 | $125.47 | $120.58 | $125.26 | $81.13 | 707,224 |
| 2019-05-20 | $126.87 | $127.86 | $121.05 | $121.48 | $78.68 | 736,270 |
| 2019-05-17 | $128.73 | $131.00 | $127.11 | $128.34 | $83.12 | 520,121 |
| 2019-05-16 | $125.67 | $131.25 | $125.67 | $130.80 | $84.72 | 654,327 |
| 2019-05-15 | $123.50 | $127.76 | $120.61 | $124.83 | $80.85 | 741,810 |
| 2019-05-14 | $125.32 | $128.82 | $122.00 | $126.68 | $82.05 | 1,170,146 |
| 2019-05-13 | $128.68 | $130.26 | $123.46 | $124.48 | $80.62 | 872,594 |
| 2019-05-10 | $132.45 | $133.88 | $128.50 | $133.21 | $86.28 | 585,262 |
| 2019-05-09 | $131.20 | $134.50 | $127.19 | $133.52 | $86.48 | 765,921 |
| 2019-05-08 | $135.93 | $137.35 | $130.70 | $132.49 | $85.81 | 1,172,677 |
| 2019-05-07 | $145.56 | $146.91 | $136.00 | $137.02 | $88.74 | 818,446 |
| 2019-05-06 | $139.03 | $147.48 | $137.04 | $147.31 | $95.41 | 816,718 |
| 2019-05-03 | $139.89 | $144.50 | $139.67 | $143.32 | $92.82 | 988,675 |
| 2019-05-02 | $138.50 | $142.26 | $137.02 | $141.98 | $91.96 | 561,123 |
| 2019-05-01 | $141.75 | $143.49 | $138.51 | $139.62 | $90.43 | 628,800 |
| 2019-04-30 | $141.85 | $142.66 | $139.55 | $141.83 | $91.86 | 702,180 |
| 2019-04-29 | $143.24 | $143.68 | $140.52 | $141.00 | $91.32 | 888,897 |
| 2019-04-26 | $139.00 | $143.15 | $136.47 | $143.00 | $92.62 | 628,364 |
| 2019-04-25 | $135.13 | $139.74 | $134.02 | $138.90 | $89.96 | 573,205 |
| 2019-04-24 | $140.01 | $140.01 | $134.60 | $136.12 | $88.16 | 916,807 |
| 2019-04-23 | $135.83 | $139.83 | $133.61 | $139.09 | $90.08 | 927,760 |
| 2019-04-22 | $136.81 | $137.65 | $133.60 | $135.52 | $87.77 | 1,159,533 |
| 2019-04-18 | $141.00 | $142.37 | $133.13 | $137.06 | $88.77 | 1,253,522 |
| 2019-04-17 | $154.38 | $154.50 | $138.19 | $139.39 | $90.28 | 1,168,652 |
| 2019-04-16 | $154.31 | $157.04 | $153.12 | $154.02 | $99.75 | 554,753 |
| 2019-04-15 | $155.03 | $156.23 | $150.91 | $153.32 | $99.30 | 758,327 |
| 2019-04-12 | $155.75 | $157.00 | $153.83 | $154.99 | $100.38 | 575,680 |
| 2019-04-11 | $158.07 | $158.32 | $152.33 | $153.98 | $99.73 | 634,417 |
| 2019-04-10 | $156.62 | $158.64 | $156.09 | $156.90 | $101.62 | 476,005 |
| 2019-04-09 | $159.82 | $161.15 | $155.71 | $155.90 | $100.97 | 551,598 |
| 2019-04-08 | $160.90 | $162.52 | $157.70 | $160.15 | $103.72 | 583,591 |
| 2019-04-05 | $156.62 | $162.21 | $156.00 | $161.71 | $104.73 | 514,808 |
| 2019-04-04 | $161.51 | $162.22 | $155.51 | $157.31 | $101.88 | 699,560 |
| 2019-04-03 | $161.33 | $163.43 | $159.60 | $162.45 | $105.21 | 1,329,686 |
| 2019-04-02 | $157.62 | $161.61 | $155.88 | $160.00 | $103.63 | 544,490 |
| 2019-04-01 | $160.00 | $161.99 | $157.09 | $158.18 | $102.45 | 566,004 |
| 2019-03-29 | $155.27 | $158.50 | $154.57 | $157.33 | $101.90 | 641,684 |
| 2019-03-28 | $150.00 | $153.30 | $147.75 | $153.02 | $99.11 | 414,066 |
| 2019-03-27 | $153.18 | $153.18 | $146.36 | $147.55 | $95.56 | 589,530 |
| 2019-03-26 | $148.07 | $153.10 | $146.63 | $152.81 | $98.97 | 575,374 |
| 2019-03-25 | $146.45 | $149.49 | $143.58 | $146.22 | $94.70 | 783,700 |
| 2019-03-22 | $155.27 | $156.94 | $146.14 | $146.64 | $94.97 | 835,410 |
| 2019-03-21 | $151.10 | $156.64 | $151.10 | $156.18 | $101.15 | 604,323 |
| 2019-03-20 | $155.18 | $157.15 | $151.43 | $153.58 | $99.47 | 455,677 |
| 2019-03-19 | $156.25 | $158.19 | $154.19 | $156.10 | $101.10 | 507,143 |
| 2019-03-18 | $158.38 | $160.75 | $155.13 | $156.17 | $101.15 | 599,317 |
| 2019-03-15 | $151.68 | $158.11 | $151.68 | $158.04 | $102.36 | 922,946 |
| 2019-03-14 | $152.52 | $153.38 | $148.01 | $151.57 | $98.17 | 753,631 |
| 2019-03-13 | $147.20 | $152.88 | $145.29 | $152.33 | $98.66 | 1,038,026 |
| 2019-03-12 | $148.34 | $148.83 | $145.42 | $146.20 | $94.69 | 682,653 |
| 2019-03-11 | $139.66 | $147.23 | $139.17 | $147.01 | $95.21 | 1,037,586 |
| 2019-03-08 | $138.50 | $140.47 | $136.56 | $138.83 | $89.92 | 681,444 |
| 2019-03-07 | $143.21 | $143.84 | $139.01 | $139.90 | $90.61 | 767,488 |
| 2019-03-06 | $150.21 | $150.85 | $144.27 | $144.50 | $93.59 | 800,514 |
| 2019-03-05 | $149.24 | $153.45 | $146.00 | $150.82 | $97.68 | 847,983 |
| 2019-03-04 | $157.74 | $158.00 | $148.59 | $152.83 | $98.98 | 863,440 |
| 2019-03-01 | $157.42 | $158.23 | $154.27 | $156.66 | $101.46 | 1,071,441 |
| 2019-02-28 | $160.33 | $160.69 | $151.32 | $155.22 | $100.53 | 1,161,406 |
| 2019-02-27 | $153.13 | $160.74 | $153.13 | $160.74 | $104.11 | 939,335 |
| 2019-02-26 | $148.53 | $158.13 | $148.39 | $152.62 | $98.85 | 1,825,160 |
| 2019-02-25 | $138.74 | $154.00 | $137.50 | $149.91 | $97.09 | 2,517,146 |
| 2019-02-22 | $128.56 | $132.11 | $127.27 | $131.32 | $85.05 | 763,390 |
| 2019-02-21 | $133.48 | $134.33 | $127.11 | $127.24 | $82.41 | 674,445 |
| 2019-02-20 | $135.40 | $137.01 | $130.78 | $133.44 | $86.42 | 475,167 |
| 2019-02-19 | $137.10 | $138.71 | $134.82 | $135.61 | $87.83 | 558,991 |
| 2019-02-15 | $135.60 | $137.22 | $133.90 | $137.03 | $88.75 | 701,016 |
| 2019-02-14 | $134.89 | $136.64 | $133.55 | $134.29 | $86.98 | 679,026 |
| 2019-02-13 | $135.93 | $137.05 | $135.00 | $135.62 | $87.84 | 474,160 |
| 2019-02-12 | $134.51 | $136.59 | $134.05 | $135.26 | $87.60 | 568,872 |
| 2019-02-11 | $131.97 | $134.49 | $129.97 | $134.00 | $86.79 | 526,613 |
| 2019-02-08 | $131.01 | $132.72 | $129.17 | $130.75 | $84.68 | 613,520 |
| 2019-02-07 | $134.99 | $136.57 | $129.35 | $132.03 | $85.51 | 538,556 |
| 2019-02-06 | $134.81 | $137.10 | $132.59 | $135.97 | $88.06 | 575,254 |
| 2019-02-05 | $136.30 | $139.99 | $134.54 | $134.96 | $87.41 | 612,412 |
| 2019-02-04 | $135.16 | $137.34 | $132.62 | $136.15 | $88.18 | 440,810 |
| 2019-02-01 | $133.66 | $136.50 | $130.68 | $134.63 | $87.20 | 486,136 |
| 2019-01-31 | $129.50 | $133.66 | $127.58 | $133.43 | $86.42 | 762,025 |
| 2019-01-30 | $124.85 | $130.39 | $124.20 | $130.16 | $84.30 | 711,407 |
| 2019-01-29 | $125.67 | $127.42 | $121.01 | $123.47 | $79.97 | 806,784 |
| 2019-01-28 | $126.64 | $127.29 | $122.61 | $126.27 | $81.78 | 995,446 |
| 2019-01-25 | $123.99 | $130.00 | $123.45 | $129.80 | $84.07 | 1,236,578 |
| 2019-01-24 | $120.00 | $123.18 | $119.13 | $122.79 | $79.53 | 700,605 |
| 2019-01-23 | $125.99 | $126.28 | $116.72 | $119.73 | $77.55 | 1,545,102 |
| 2019-01-22 | $129.13 | $132.85 | $124.02 | $125.09 | $81.02 | 1,060,587 |
| 2019-01-18 | $127.23 | $130.77 | $125.81 | $129.96 | $84.17 | 1,038,062 |
| 2019-01-17 | $121.84 | $127.61 | $120.98 | $126.50 | $81.93 | 927,659 |
| 2019-01-16 | $121.25 | $129.61 | $121.25 | $122.02 | $79.03 | 1,830,361 |
| 2019-01-15 | $115.88 | $120.72 | $114.00 | $120.68 | $78.16 | 845,089 |
| 2019-01-14 | $113.76 | $118.51 | $112.34 | $115.73 | $74.95 | 937,626 |
| 2019-01-11 | $115.84 | $119.29 | $114.35 | $115.28 | $74.66 | 626,464 |
| 2019-01-10 | $109.60 | $117.22 | $107.55 | $116.89 | $75.71 | 1,041,290 |
| 2019-01-09 | $113.53 | $114.62 | $109.57 | $110.24 | $71.40 | 835,705 |
| 2019-01-08 | $114.55 | $116.75 | $109.10 | $113.67 | $73.62 | 783,161 |
| 2019-01-07 | $109.48 | $114.97 | $106.50 | $113.64 | $73.60 | 1,233,268 |
| 2019-01-04 | $101.85 | $107.59 | $101.51 | $106.53 | $69.00 | 1,095,020 |
| 2019-01-03 | $100.32 | $101.50 | $97.36 | $99.88 | $64.69 | 963,670 |
| 2019-01-02 | $97.65 | $100.39 | $95.67 | $99.50 | $64.44 | 517,323 |
| 2018-12-31 | $97.86 | $100.48 | $96.83 | $99.20 | $64.25 | 604,105 |
| 2018-12-28 | $98.11 | $99.22 | $95.34 | $97.14 | $62.91 | 648,081 |
| 2018-12-27 | $97.50 | $98.73 | $94.16 | $97.47 | $63.13 | 644,195 |
| 2018-12-26 | $92.43 | $99.07 | $92.17 | $98.91 | $64.06 | 1,028,135 |
| 2018-12-24 | $90.63 | $94.48 | $87.49 | $91.25 | $59.10 | 605,431 |
| 2018-12-21 | $95.43 | $95.85 | $88.25 | $92.09 | $59.64 | 2,565,721 |
| 2018-12-20 | $102.00 | $102.68 | $94.80 | $95.21 | $61.66 | 2,024,633 |
| 2018-12-19 | $103.05 | $105.99 | $99.19 | $101.13 | $65.50 | 1,936,084 |
| 2018-12-18 | $105.62 | $105.62 | $101.00 | $103.43 | $66.99 | 2,286,790 |
| 2018-12-17 | $102.53 | $107.57 | $101.42 | $104.57 | $67.73 | 1,772,221 |
| 2018-12-14 | $100.79 | $103.48 | $100.50 | $103.39 | $66.96 | 1,145,945 |
| 2018-12-13 | $107.75 | $108.06 | $100.48 | $101.91 | $66.00 | 1,051,467 |
| 2018-12-12 | $107.07 | $111.14 | $105.58 | $107.73 | $69.77 | 1,053,542 |
| 2018-12-11 | $102.56 | $105.73 | $100.99 | $104.82 | $67.89 | 1,307,591 |
| 2018-12-10 | $102.23 | $104.90 | $99.15 | $102.15 | $66.16 | 1,001,884 |
| 2018-12-07 | $108.12 | $109.51 | $101.75 | $102.23 | $66.21 | 1,582,235 |
| 2018-12-06 | $107.62 | $114.31 | $100.99 | $108.85 | $70.50 | 1,896,382 |
| 2018-12-04 | $116.86 | $125.36 | $113.64 | $113.65 | $73.61 | 1,835,528 |
| 2018-12-03 | $114.04 | $117.65 | $110.05 | $116.50 | $75.45 | 3,086,837 |
| 2018-11-30 | $125.66 | $126.02 | $122.00 | $122.89 | $79.59 | 1,021,925 |
| 2018-11-29 | $122.15 | $127.99 | $121.08 | $125.14 | $81.05 | 941,656 |
| 2018-11-28 | $123.25 | $125.55 | $117.24 | $121.74 | $78.85 | 1,279,486 |
| 2018-11-27 | $126.75 | $128.39 | $120.48 | $122.65 | $79.44 | 1,005,670 |
| 2018-11-26 | $123.90 | $128.85 | $121.40 | $128.24 | $83.06 | 1,198,279 |
| 2018-11-23 | $116.34 | $124.39 | $116.34 | $122.14 | $79.11 | 472,995 |
| 2018-11-21 | $117.84 | $119.50 | $115.73 | $116.86 | $75.69 | 688,739 |
| 2018-11-20 | $115.99 | $118.98 | $112.37 | $116.36 | $75.36 | 1,049,427 |
| 2018-11-19 | $125.55 | $125.90 | $117.31 | $119.40 | $77.33 | 949,844 |
| 2018-11-16 | $121.49 | $126.30 | $120.25 | $125.34 | $81.18 | 775,030 |
| 2018-11-15 | $115.44 | $124.17 | $114.43 | $122.78 | $79.52 | 781,270 |
| 2018-11-14 | $123.80 | $123.80 | $113.88 | $116.49 | $75.45 | 1,546,485 |
| 2018-11-13 | $121.07 | $125.13 | $119.78 | $120.28 | $77.90 | 812,942 |
| 2018-11-12 | $125.94 | $127.09 | $118.19 | $119.60 | $77.46 | 1,009,930 |
| 2018-11-09 | $131.57 | $131.90 | $124.30 | $126.33 | $81.82 | 976,669 |
| 2018-11-08 | $131.21 | $135.46 | $131.20 | $132.42 | $85.76 | 785,797 |
| 2018-11-07 | $136.54 | $138.20 | $131.84 | $133.67 | $86.57 | 1,007,648 |
| 2018-11-06 | $134.87 | $139.08 | $133.97 | $134.91 | $87.38 | 1,063,822 |
| 2018-11-05 | $137.16 | $139.74 | $131.30 | $136.10 | $88.15 | 1,228,120 |
| 2018-11-02 | $135.03 | $136.00 | $121.70 | $132.69 | $85.94 | 1,748,773 |
| 2018-11-01 | $115.76 | $130.51 | $113.14 | $130.15 | $84.29 | 2,000,812 |
| 2018-10-31 | $112.90 | $115.72 | $108.25 | $114.70 | $74.29 | 1,147,173 |
| 2018-10-30 | $103.84 | $111.73 | $103.46 | $110.87 | $71.81 | 1,136,527 |
| 2018-10-29 | $113.20 | $115.35 | $102.21 | $104.65 | $67.78 | 1,953,566 |
| 2018-10-26 | $114.93 | $114.93 | $108.94 | $111.72 | $72.36 | 1,555,833 |
| 2018-10-25 | $111.40 | $117.86 | $110.06 | $115.92 | $75.08 | 1,968,666 |
| 2018-10-24 | $118.37 | $120.00 | $111.36 | $111.57 | $72.26 | 1,593,959 |
| 2018-10-23 | $115.01 | $121.19 | $112.56 | $118.24 | $76.58 | 1,729,320 |
| 2018-10-22 | $120.82 | $121.00 | $114.44 | $117.35 | $76.00 | 1,240,678 |
| 2018-10-19 | $123.40 | $126.29 | $119.41 | $120.70 | $78.17 | 1,226,899 |
| 2018-10-18 | $127.02 | $127.02 | $120.50 | $122.14 | $79.11 | 1,355,699 |
| 2018-10-17 | $130.23 | $130.30 | $125.21 | $126.77 | $82.10 | 842,029 |
| 2018-10-16 | $126.21 | $131.56 | $124.93 | $130.51 | $84.53 | 1,042,965 |
| 2018-10-15 | $125.76 | $127.00 | $120.02 | $124.78 | $80.82 | 1,024,230 |
| 2018-10-12 | $130.52 | $131.69 | $125.28 | $126.09 | $81.66 | 1,166,955 |
| 2018-10-11 | $125.52 | $129.41 | $123.34 | $126.64 | $82.02 | 1,695,568 |
| 2018-10-10 | $135.99 | $137.40 | $126.22 | $127.73 | $82.73 | 2,029,237 |
| 2018-10-09 | $133.53 | $137.93 | $130.16 | $136.27 | $88.26 | 1,248,887 |
| 2018-10-08 | $142.18 | $143.40 | $131.29 | $133.36 | $86.37 | 2,020,395 |
| 2018-10-05 | $140.80 | $146.03 | $138.07 | $143.31 | $92.82 | 1,405,623 |
| 2018-10-04 | $143.08 | $144.09 | $138.66 | $140.68 | $91.11 | 1,635,843 |
| 2018-10-03 | $143.61 | $145.66 | $139.66 | $144.00 | $93.26 | 1,057,873 |
| 2018-10-02 | $140.29 | $144.32 | $138.80 | $143.66 | $93.04 | 840,280 |
| 2018-10-01 | $146.00 | $147.46 | $139.25 | $140.79 | $91.19 | 1,300,381 |
| 2018-09-28 | $144.30 | $148.45 | $143.25 | $146.00 | $94.56 | 794,037 |
| 2018-09-27 | $139.65 | $145.20 | $139.00 | $144.95 | $93.88 | 759,983 |
| 2018-09-26 | $141.65 | $142.45 | $138.55 | $139.30 | $90.22 | 628,492 |
| 2018-09-25 | $140.85 | $145.55 | $140.30 | $141.90 | $91.90 | 1,007,162 |
| 2018-09-24 | $139.80 | $142.10 | $137.80 | $139.45 | $90.32 | 763,461 |
| 2018-09-21 | $141.45 | $142.40 | $138.75 | $140.35 | $90.90 | 893,540 |
| 2018-09-20 | $141.90 | $143.25 | $139.60 | $141.90 | $91.90 | 587,987 |
| 2018-09-19 | $140.00 | $142.65 | $139.10 | $141.30 | $91.52 | 583,872 |
| 2018-09-18 | $136.85 | $140.45 | $134.50 | $140.00 | $90.67 | 1,126,168 |
| 2018-09-17 | $145.80 | $146.53 | $135.80 | $137.20 | $88.86 | 1,126,097 |
| 2018-09-14 | $149.00 | $149.18 | $145.25 | $146.10 | $94.62 | 534,216 |
| 2018-09-13 | $148.50 | $151.90 | $147.43 | $148.45 | $96.15 | 584,476 |
| 2018-09-12 | $151.70 | $152.85 | $146.50 | $147.55 | $95.56 | 864,791 |
| 2018-09-11 | $147.95 | $153.40 | $146.06 | $153.00 | $99.09 | 1,331,324 |
| 2018-09-10 | $152.15 | $152.15 | $138.95 | $148.00 | $95.85 | 2,895,682 |
| 2018-09-07 | $152.05 | $153.30 | $149.15 | $151.55 | $98.15 | 652,072 |
| 2018-09-06 | $161.55 | $162.48 | $151.80 | $152.30 | $98.64 | 1,094,127 |
| 2018-09-05 | $165.50 | $165.89 | $160.65 | $161.40 | $104.53 | 739,762 |
| 2018-09-04 | $167.45 | $168.85 | $162.61 | $164.95 | $106.83 | 1,004,964 |
| 2018-08-31 | $174.20 | $176.55 | $166.35 | $168.30 | $109.00 | 894,638 |
| 2018-08-30 | $170.50 | $176.25 | $170.50 | $176.00 | $113.99 | 852,519 |
| 2018-08-29 | $168.40 | $172.25 | $165.91 | $170.90 | $110.69 | 613,767 |
| 2018-08-28 | $164.50 | $168.70 | $164.00 | $168.25 | $108.97 | 832,205 |
| 2018-08-27 | $159.20 | $165.50 | $158.70 | $164.50 | $106.54 | 702,465 |
| 2018-08-24 | $160.80 | $162.40 | $157.25 | $158.20 | $102.46 | 401,602 |
| 2018-08-23 | $161.50 | $164.45 | $158.47 | $160.55 | $103.98 | 461,847 |
| 2018-08-22 | $158.15 | $164.10 | $157.45 | $161.60 | $104.66 | 420,014 |
| 2018-08-21 | $158.60 | $160.80 | $157.43 | $158.80 | $102.85 | 552,509 |
| 2018-08-20 | $158.20 | $159.70 | $155.10 | $158.70 | $102.78 | 561,426 |
| 2018-08-17 | $156.60 | $159.00 | $154.50 | $158.00 | $102.33 | 543,327 |
| 2018-08-16 | $154.95 | $156.75 | $153.07 | $156.20 | $101.17 | 1,540,773 |
| 2018-08-15 | $155.55 | $156.40 | $152.37 | $154.30 | $99.94 | 527,083 |
| 2018-08-14 | $157.35 | $158.90 | $154.50 | $156.40 | $101.30 | 613,888 |
| 2018-08-13 | $158.20 | $159.10 | $154.50 | $156.00 | $101.04 | 795,092 |
| 2018-08-10 | $155.15 | $160.20 | $155.15 | $158.20 | $102.46 | 507,220 |
| 2018-08-09 | $157.00 | $160.60 | $156.05 | $156.85 | $101.59 | 568,124 |
| 2018-08-08 | $158.70 | $161.85 | $156.63 | $157.20 | $101.81 | 637,128 |
| 2018-08-07 | $156.25 | $159.95 | $156.15 | $159.60 | $103.37 | 708,212 |
| 2018-08-06 | $157.30 | $158.50 | $151.75 | $155.15 | $100.49 | 1,526,702 |
| 2018-08-03 | $155.90 | $157.05 | $149.75 | $150.00 | $97.15 | 1,297,129 |
| 2018-08-02 | $151.50 | $157.35 | $147.80 | $156.60 | $101.42 | 1,366,995 |
| 2018-08-01 | $154.00 | $159.42 | $153.00 | $155.50 | $100.71 | 875,023 |
| 2018-07-31 | $155.25 | $159.21 | $150.70 | $154.90 | $100.32 | 1,075,383 |
| 2018-07-30 | $162.25 | $163.90 | $153.10 | $155.25 | $100.55 | 1,552,215 |
| 2018-07-27 | $169.40 | $169.40 | $159.80 | $162.50 | $105.25 | 1,685,203 |
| 2018-07-26 | $170.65 | $173.95 | $166.00 | $169.20 | $109.59 | 1,329,192 |
| 2018-07-25 | $165.00 | $172.50 | $163.70 | $172.50 | $111.72 | 3,185,179 |
| 2018-07-24 | $172.55 | $173.20 | $159.50 | $163.65 | $105.99 | 2,245,116 |
| 2018-07-23 | $178.70 | $180.20 | $177.05 | $177.25 | $114.80 | 780,275 |
| 2018-07-20 | $179.00 | $181.45 | $179.00 | $180.35 | $116.81 | 715,911 |
| 2018-07-19 | $179.30 | $181.20 | $178.40 | $178.95 | $115.90 | 778,135 |
| 2018-07-18 | $181.55 | $181.55 | $177.40 | $179.55 | $116.29 | 705,523 |
| 2018-07-17 | $176.50 | $181.77 | $175.30 | $181.40 | $117.49 | 948,578 |
| 2018-07-16 | $180.00 | $181.80 | $176.05 | $177.30 | $114.83 | 747,206 |
| 2018-07-13 | $180.95 | $183.00 | $178.60 | $180.60 | $116.97 | 758,968 |
| 2018-07-12 | $179.15 | $183.60 | $177.80 | $180.30 | $116.77 | 1,204,179 |
| 2018-07-11 | $175.40 | $180.90 | $174.10 | $178.35 | $115.51 | 1,422,487 |
| 2018-07-10 | $173.75 | $177.65 | $172.40 | $177.50 | $114.96 | 966,327 |
| 2018-07-09 | $170.25 | $173.90 | $168.00 | $173.00 | $112.05 | 1,013,629 |
| 2018-07-06 | $163.20 | $170.25 | $159.30 | $169.95 | $110.07 | 1,769,596 |
| 2018-07-05 | $158.00 | $162.35 | $155.85 | $162.20 | $105.05 | 864,640 |
| 2018-07-03 | $154.45 | $159.50 | $152.90 | $157.45 | $101.98 | 672,316 |
| 2018-07-02 | $154.05 | $155.75 | $150.85 | $154.00 | $99.74 | 1,401,683 |
| 2018-06-29 | $156.25 | $163.85 | $156.25 | $156.95 | $101.65 | 1,698,877 |
| 2018-06-28 | $153.30 | $156.40 | $148.76 | $155.10 | $100.45 | 1,398,427 |
| 2018-06-27 | $163.95 | $168.00 | $153.16 | $153.85 | $99.64 | 1,476,817 |
| 2018-06-26 | $161.60 | $162.30 | $151.65 | $161.55 | $104.63 | 2,261,839 |
| 2018-06-25 | $169.90 | $173.65 | $159.75 | $160.20 | $103.76 | 1,901,743 |
| 2018-06-22 | $186.90 | $187.95 | $166.43 | $168.90 | $109.39 | 10,537,563 |
| 2018-06-21 | $182.35 | $189.31 | $180.65 | $187.35 | $121.34 | 1,358,164 |
| 2018-06-20 | $179.00 | $184.05 | $175.95 | $183.10 | $118.59 | 1,600,482 |
| 2018-06-19 | $179.40 | $179.65 | $171.70 | $177.80 | $115.16 | 1,603,542 |
| 2018-06-18 | $181.30 | $181.50 | $174.20 | $176.65 | $114.41 | 1,750,755 |
| 2018-06-15 | $196.20 | $196.20 | $180.85 | $183.10 | $118.59 | 2,941,883 |
| 2018-06-14 | $189.05 | $197.25 | $189.05 | $197.00 | $127.59 | 1,559,623 |
| 2018-06-13 | $185.50 | $188.95 | $183.60 | $188.10 | $121.83 | 917,994 |
| 2018-06-12 | $179.90 | $184.85 | $178.45 | $184.75 | $119.66 | 847,345 |
| 2018-06-11 | $181.80 | $182.05 | $178.15 | $179.90 | $116.52 | 777,312 |
| 2018-06-08 | $181.65 | $183.95 | $179.90 | $182.15 | $117.97 | 729,487 |
| 2018-06-07 | $186.05 | $187.90 | $181.20 | $182.65 | $118.30 | 848,976 |
| 2018-06-06 | $190.55 | $191.80 | $185.40 | $186.85 | $121.02 | 767,368 |
| 2018-06-05 | $188.80 | $192.70 | $184.95 | $189.65 | $122.83 | 1,274,093 |
| 2018-06-04 | $185.95 | $199.70 | $182.05 | $191.30 | $123.90 | 3,502,079 |
| 2018-06-01 | $179.65 | $187.60 | $177.10 | $182.40 | $118.13 | 1,231,207 |
| 2018-05-31 | $183.95 | $185.80 | $178.83 | $179.05 | $115.97 | 1,079,634 |
| 2018-05-30 | $187.50 | $190.70 | $181.50 | $182.80 | $118.39 | 1,026,682 |
| 2018-05-29 | $186.60 | $188.20 | $181.85 | $186.20 | $120.60 | 996,550 |
| 2018-05-25 | $187.55 | $189.00 | $181.10 | $188.15 | $121.86 | 912,059 |
| 2018-05-24 | $188.55 | $191.95 | $186.05 | $187.00 | $121.11 | 770,598 |
| 2018-05-23 | $187.15 | $193.15 | $187.15 | $189.40 | $122.67 | 866,193 |
| 2018-05-22 | $182.40 | $188.50 | $179.30 | $185.65 | $120.24 | 876,453 |
| 2018-05-21 | $184.15 | $188.25 | $178.70 | $181.25 | $117.39 | 1,967,693 |
| 2018-05-18 | $189.60 | $192.35 | $181.10 | $183.70 | $118.98 | 1,028,143 |
| 2018-05-17 | $180.95 | $190.50 | $179.46 | $189.30 | $122.60 | 1,379,645 |
| 2018-05-16 | $174.55 | $178.85 | $173.80 | $178.40 | $115.54 | 974,250 |
| 2018-05-15 | $180.00 | $180.00 | $174.20 | $174.60 | $113.08 | 953,495 |
| 2018-05-14 | $186.85 | $191.00 | $178.10 | $180.90 | $117.16 | 1,187,984 |
| 2018-05-11 | $177.20 | $188.75 | $175.41 | $186.40 | $120.73 | 848,457 |
| 2018-05-10 | $177.45 | $181.30 | $175.25 | $178.20 | $115.41 | 616,815 |
| 2018-05-09 | $172.70 | $177.35 | $170.75 | $175.70 | $113.80 | 584,286 |
| 2018-05-08 | $173.30 | $176.30 | $171.67 | $172.45 | $111.69 | 539,167 |
| 2018-05-07 | $175.25 | $177.45 | $173.90 | $174.40 | $112.95 | 433,735 |
| 2018-05-04 | $168.80 | $175.90 | $168.80 | $174.10 | $112.76 | 727,975 |
| 2018-05-03 | $171.10 | $173.35 | $166.00 | $169.60 | $109.84 | 1,111,558 |
| 2018-05-02 | $172.95 | $180.55 | $172.06 | $172.50 | $111.72 | 1,136,558 |
| 2018-05-01 | $170.00 | $176.60 | $169.45 | $176.45 | $114.28 | 593,749 |
| 2018-04-30 | $173.85 | $177.65 | $170.15 | $170.15 | $110.20 | 681,649 |
| 2018-04-27 | $170.45 | $174.65 | $168.50 | $173.75 | $112.53 | 579,120 |
| 2018-04-26 | $164.20 | $170.85 | $163.05 | $170.45 | $110.40 | 539,970 |
| 2018-04-25 | $163.75 | $165.80 | $159.10 | $162.60 | $105.31 | 589,777 |
| 2018-04-24 | $168.65 | $171.50 | $161.60 | $163.00 | $105.57 | 835,578 |
| 2018-04-23 | $171.15 | $173.00 | $165.60 | $168.25 | $108.97 | 655,452 |
| 2018-04-20 | $170.50 | $172.85 | $168.20 | $170.50 | $110.43 | 724,501 |
| 2018-04-19 | $174.50 | $179.95 | $169.95 | $170.50 | $110.43 | 880,995 |
| 2018-04-18 | $171.95 | $176.90 | $170.85 | $174.75 | $113.18 | 704,840 |
| 2018-04-17 | $170.70 | $171.70 | $165.10 | $171.05 | $110.78 | 1,146,012 |
| 2018-04-16 | $177.70 | $177.70 | $169.10 | $170.20 | $110.23 | 686,082 |
| 2018-04-13 | $177.70 | $179.20 | $171.35 | $173.05 | $112.08 | 568,405 |
| 2018-04-12 | $176.45 | $182.30 | $175.10 | $177.70 | $115.09 | 851,435 |
| 2018-04-11 | $173.85 | $179.08 | $172.06 | $174.35 | $112.92 | 730,203 |
| 2018-04-10 | $175.15 | $176.70 | $168.25 | $174.75 | $113.18 | 1,453,608 |
| 2018-04-09 | $168.50 | $175.55 | $167.40 | $173.25 | $112.21 | 1,785,475 |
| 2018-04-06 | $167.65 | $168.62 | $157.55 | $162.70 | $105.38 | 1,681,432 |
| 2018-04-05 | $174.00 | $175.50 | $168.65 | $170.15 | $110.20 | 1,404,681 |
| 2018-04-04 | $156.45 | $174.30 | $154.45 | $173.10 | $112.11 | 1,362,987 |
| 2018-04-03 | $162.65 | $165.16 | $158.50 | $160.45 | $103.92 | 1,219,889 |
| 2018-04-02 | $170.50 | $172.45 | $159.40 | $161.50 | $104.60 | 1,623,358 |
| 2018-03-29 | $173.60 | $175.10 | $170.05 | $170.75 | $110.59 | 1,436,620 |
| 2018-03-28 | $179.55 | $179.55 | $168.85 | $172.15 | $111.50 | 1,507,734 |
| 2018-03-27 | $189.55 | $190.13 | $174.05 | $175.20 | $113.47 | 1,922,611 |
| 2018-03-26 | $192.15 | $194.10 | $182.05 | $188.95 | $122.38 | 1,236,760 |
| 2018-03-23 | $180.90 | $195.75 | $180.10 | $189.00 | $122.41 | 1,888,092 |
| 2018-03-22 | $181.20 | $188.20 | $181.00 | $181.30 | $117.42 | 1,068,077 |
| 2018-03-21 | $191.30 | $192.45 | $183.10 | $184.60 | $119.56 | 1,637,452 |
| 2018-03-20 | $194.55 | $195.00 | $177.70 | $189.30 | $122.60 | 3,247,235 |
| 2018-03-19 | $198.05 | $200.61 | $189.10 | $194.95 | $126.26 | 1,467,380 |
| 2018-03-16 | $210.30 | $211.80 | $198.25 | $199.80 | $129.40 | 3,097,802 |
| 2018-03-15 | $220.20 | $220.20 | $210.10 | $214.65 | $139.02 | 1,091,388 |
| 2018-03-14 | $224.65 | $226.50 | $216.20 | $220.20 | $142.62 | 915,581 |
| 2018-03-13 | $233.95 | $236.17 | $222.58 | $223.35 | $144.66 | 949,837 |
| 2018-03-12 | $233.15 | $234.90 | $229.00 | $233.05 | $150.94 | 591,815 |
| 2018-03-09 | $227.10 | $234.25 | $224.00 | $231.95 | $150.23 | 965,683 |
| 2018-03-08 | $225.20 | $231.60 | $221.15 | $225.95 | $146.34 | 903,201 |
| 2018-03-07 | $217.50 | $227.35 | $216.15 | $225.40 | $145.98 | 1,058,050 |
| 2018-03-06 | $215.40 | $219.55 | $211.10 | $219.35 | $142.07 | 2,274,801 |
| 2018-03-05 | $206.50 | $217.95 | $206.15 | $215.50 | $139.57 | 1,006,559 |
| 2018-03-02 | $200.55 | $208.40 | $198.51 | $206.10 | $133.48 | 749,613 |
| 2018-03-01 | $201.50 | $205.80 | $197.65 | $203.15 | $131.57 | 964,944 |
| 2018-02-28 | $202.65 | $206.40 | $201.00 | $201.00 | $130.18 | 631,380 |
| 2018-02-27 | $200.40 | $204.35 | $199.40 | $203.15 | $131.57 | 626,888 |
| 2018-02-26 | $206.90 | $208.38 | $199.75 | $201.15 | $130.28 | 835,551 |
| 2018-02-23 | $203.65 | $206.35 | $199.65 | $206.05 | $133.45 | 653,687 |
| 2018-02-22 | $205.00 | $206.65 | $195.05 | $201.20 | $130.31 | 1,674,820 |
| 2018-02-21 | $206.75 | $213.20 | $206.75 | $207.40 | $134.33 | 462,313 |
| 2018-02-20 | $212.90 | $214.70 | $204.30 | $205.45 | $133.06 | 904,913 |
| 2018-02-16 | $206.05 | $213.70 | $205.37 | $213.35 | $138.18 | 981,851 |
| 2018-02-15 | $208.65 | $208.99 | $200.60 | $208.65 | $135.14 | 675,049 |
| 2018-02-14 | $198.60 | $209.60 | $198.60 | $207.25 | $134.23 | 962,128 |
| 2018-02-13 | $195.85 | $202.80 | $194.70 | $199.60 | $129.27 | 709,094 |
| 2018-02-12 | $193.30 | $199.90 | $190.85 | $197.50 | $127.91 | 862,713 |
| 2018-02-09 | $192.90 | $196.95 | $179.05 | $191.80 | $124.22 | 1,464,399 |
| 2018-02-08 | $204.75 | $206.90 | $190.80 | $190.80 | $123.58 | 1,323,098 |
| 2018-02-07 | $197.85 | $215.00 | $195.70 | $202.90 | $131.41 | 2,062,583 |
| 2018-02-06 | $188.85 | $198.80 | $181.25 | $197.90 | $128.17 | 1,151,476 |
| 2018-02-05 | $197.55 | $201.30 | $192.25 | $192.30 | $124.55 | 1,525,061 |
| 2018-02-02 | $201.55 | $203.85 | $197.65 | $198.90 | $128.82 | 1,200,889 |
| 2018-02-01 | $203.40 | $214.70 | $202.15 | $205.25 | $132.93 | 1,159,701 |
| 2018-01-31 | $203.40 | $209.75 | $201.91 | $204.90 | $132.71 | 1,118,013 |
| 2018-01-30 | $199.20 | $205.30 | $192.00 | $203.80 | $131.99 | 1,308,052 |
| 2018-01-29 | $201.90 | $204.82 | $199.31 | $202.35 | $131.06 | 953,867 |
| 2018-01-26 | $205.00 | $206.20 | $198.75 | $200.25 | $129.70 | 1,228,641 |
| 2018-01-25 | $204.60 | $209.75 | $198.40 | $203.90 | $132.06 | 1,848,615 |
| 2018-01-24 | $202.50 | $210.80 | $200.20 | $207.45 | $134.36 | 2,149,139 |
| 2018-01-23 | $194.65 | $200.80 | $188.55 | $200.20 | $129.66 | 2,437,976 |
| 2018-01-22 | $183.35 | $200.00 | $178.20 | $194.65 | $126.07 | 3,895,864 |
| 2018-01-19 | $181.35 | $182.10 | $175.50 | $175.95 | $113.96 | 1,132,003 |
| 2018-01-18 | $174.05 | $182.45 | $172.60 | $182.10 | $117.94 | 1,600,785 |
| 2018-01-17 | $173.00 | $180.50 | $166.55 | $175.25 | $113.50 | 2,782,150 |
| 2018-01-16 | $171.20 | $171.70 | $161.15 | $163.35 | $105.80 | 2,702,404 |
| 2018-01-12 | $171.35 | $174.40 | $170.50 | $170.70 | $110.56 | 974,565 |
| 2018-01-11 | $172.90 | $174.20 | $170.05 | $171.65 | $111.17 | 651,317 |
| 2018-01-10 | $169.10 | $172.55 | $165.50 | $171.95 | $111.37 | 985,076 |
| 2018-01-09 | $170.90 | $175.63 | $169.25 | $169.50 | $109.78 | 1,454,159 |
| 2018-01-08 | $174.60 | $175.95 | $168.20 | $170.10 | $110.17 | 1,036,672 |
| 2018-01-05 | $176.15 | $178.80 | $172.70 | $175.00 | $113.34 | 1,047,085 |
| 2018-01-04 | $181.85 | $181.85 | $174.70 | $177.10 | $114.70 | 921,911 |
| 2018-01-03 | $182.40 | $182.75 | $177.60 | $179.75 | $116.42 | 789,803 |
| 2018-01-02 | $179.85 | $183.80 | $174.10 | $181.90 | $117.81 | 762,961 |
| 2017-12-29 | $179.70 | $182.20 | $177.00 | $178.10 | $115.35 | 771,626 |
| 2017-12-28 | $180.90 | $180.95 | $177.10 | $179.70 | $116.39 | 693,501 |
| 2017-12-27 | $181.45 | $182.95 | $177.90 | $179.90 | $116.52 | 694,417 |
| 2017-12-26 | $179.95 | $182.00 | $178.76 | $181.10 | $117.29 | 586,480 |
| 2017-12-22 | $184.45 | $184.45 | $172.50 | $179.55 | $116.29 | 2,510,114 |
| 2017-12-21 | $185.50 | $187.25 | $184.25 | $185.35 | $120.05 | 629,721 |
| 2017-12-20 | $182.95 | $187.71 | $182.50 | $185.25 | $119.98 | 612,554 |
| 2017-12-19 | $184.35 | $185.70 | $180.60 | $182.10 | $117.94 | 841,351 |
| 2017-12-18 | $184.70 | $187.00 | $181.90 | $184.35 | $119.40 | 1,225,349 |
| 2017-12-15 | $184.35 | $185.06 | $177.05 | $182.95 | $118.49 | 2,654,205 |
| 2017-12-14 | $186.75 | $188.01 | $182.00 | $184.35 | $119.40 | 2,648,009 |
| 2017-12-13 | $185.10 | $188.90 | $181.00 | $184.90 | $119.75 | 6,243,628 |
| 2017-12-12 | $198.45 | $203.60 | $190.60 | $190.95 | $123.67 | 3,573,339 |
| 2017-12-11 | $221.55 | $222.03 | $194.60 | $201.80 | $130.70 | 7,823,376 |
| 2017-12-08 | $168.80 | $174.78 | $168.80 | $171.15 | $110.85 | 1,107,509 |
| 2017-12-07 | $160.00 | $171.50 | $160.00 | $167.90 | $108.74 | 1,175,544 |
| 2017-12-06 | $162.10 | $164.75 | $154.60 | $159.40 | $103.24 | 1,477,904 |
| 2017-12-05 | $163.85 | $167.15 | $161.40 | $162.65 | $105.34 | 866,637 |
| 2017-12-04 | $172.15 | $174.60 | $161.45 | $162.30 | $105.12 | 1,105,888 |
| 2017-12-01 | $172.15 | $174.65 | $162.30 | $171.10 | $110.82 | 973,481 |
| 2017-11-30 | $169.65 | $174.55 | $169.00 | $172.80 | $111.92 | 850,134 |
| 2017-11-29 | $167.95 | $174.25 | $165.35 | $167.30 | $108.35 | 1,115,238 |
| 2017-11-28 | $167.95 | $168.70 | $162.95 | $166.45 | $107.80 | 680,331 |
| 2017-11-27 | $168.55 | $170.30 | $166.20 | $167.75 | $108.65 | 631,102 |
| 2017-11-24 | $168.90 | $170.20 | $167.05 | $167.80 | $108.68 | 370,016 |
| 2017-11-22 | $167.65 | $169.10 | $165.25 | $167.20 | $108.29 | 559,218 |
| 2017-11-21 | $166.30 | $169.60 | $165.65 | $167.25 | $108.32 | 755,066 |
| 2017-11-20 | $163.70 | $165.53 | $161.55 | $165.40 | $107.12 | 620,393 |
| 2017-11-17 | $159.10 | $164.50 | $158.14 | $163.20 | $105.70 | 744,836 |
| 2017-11-16 | $158.60 | $164.10 | $158.00 | $160.15 | $103.72 | 1,248,892 |
| 2017-11-15 | $156.90 | $158.65 | $153.15 | $156.90 | $101.62 | 1,313,205 |
| 2017-11-14 | $153.75 | $159.15 | $151.40 | $158.35 | $102.56 | 1,138,493 |
| 2017-11-13 | $151.50 | $155.90 | $149.48 | $154.55 | $100.10 | 847,455 |
| 2017-11-10 | $149.10 | $152.25 | $147.25 | $151.75 | $98.28 | 743,910 |
| 2017-11-09 | $146.25 | $153.45 | $145.00 | $150.35 | $97.38 | 964,240 |
| 2017-11-08 | $146.00 | $147.95 | $144.30 | $146.70 | $95.01 | 691,332 |
| 2017-11-07 | $145.40 | $148.00 | $143.80 | $146.70 | $95.01 | 1,005,835 |
| 2017-11-06 | $153.00 | $155.40 | $143.55 | $144.75 | $93.75 | 2,096,562 |
| 2017-11-03 | $158.25 | $164.80 | $155.70 | $156.25 | $101.20 | 1,915,447 |
| 2017-11-02 | $147.10 | $158.10 | $145.00 | $154.05 | $99.77 | 2,129,310 |
| 2017-11-01 | $144.00 | $161.82 | $142.65 | $142.95 | $92.58 | 3,779,211 |
| 2017-10-31 | $142.20 | $142.75 | $138.06 | $139.10 | $90.09 | 896,894 |
| 2017-10-30 | $140.80 | $144.50 | $139.50 | $141.60 | $91.71 | 695,375 |
| 2017-10-27 | $137.00 | $140.80 | $136.10 | $140.80 | $91.19 | 1,358,758 |
| 2017-10-26 | $137.00 | $141.50 | $133.20 | $136.60 | $88.47 | 1,130,844 |
| 2017-10-25 | $142.00 | $142.05 | $138.07 | $139.45 | $90.32 | 898,793 |
| 2017-10-24 | $139.35 | $143.50 | $137.80 | $141.25 | $91.48 | 996,486 |
| 2017-10-23 | $144.00 | $145.70 | $140.25 | $140.35 | $90.90 | 1,090,385 |
| 2017-10-20 | $140.40 | $145.20 | $138.60 | $142.55 | $92.33 | 1,357,179 |
| 2017-10-19 | $137.65 | $140.00 | $136.30 | $139.45 | $90.32 | 787,222 |
| 2017-10-18 | $141.20 | $141.80 | $136.75 | $139.10 | $90.09 | 763,829 |
| 2017-10-17 | $144.00 | $145.40 | $138.75 | $140.20 | $90.80 | 1,023,607 |
| 2017-10-16 | $134.10 | $143.40 | $132.45 | $143.30 | $92.81 | 1,753,437 |
| 2017-10-13 | $131.20 | $133.30 | $130.20 | $131.70 | $85.30 | 671,814 |
| 2017-10-12 | $126.15 | $131.83 | $125.60 | $130.20 | $84.33 | 1,305,507 |
| 2017-10-11 | $129.50 | $131.55 | $125.30 | $125.45 | $81.25 | 1,557,767 |
| 2017-10-10 | $131.80 | $132.10 | $127.50 | $131.65 | $85.27 | 951,598 |
| 2017-10-09 | $130.00 | $132.15 | $127.50 | $131.50 | $85.17 | 905,637 |
| 2017-10-06 | $128.00 | $128.75 | $125.73 | $127.75 | $82.74 | 779,703 |
| 2017-10-05 | $129.00 | $129.69 | $124.48 | $126.00 | $81.61 | 1,067,320 |
| 2017-10-04 | $128.20 | $131.70 | $125.20 | $129.40 | $83.81 | 1,019,463 |
| 2017-10-03 | $124.05 | $129.90 | $120.50 | $127.55 | $82.61 | 1,703,152 |
| 2017-10-02 | $132.00 | $132.20 | $119.90 | $125.45 | $81.25 | 3,182,301 |
| 2017-09-29 | $143.10 | $143.50 | $133.35 | $137.35 | $88.96 | 1,872,973 |
| 2017-09-28 | $128.65 | $142.40 | $128.65 | $141.15 | $91.42 | 2,354,635 |
| 2017-09-27 | $127.90 | $130.70 | $126.45 | $128.60 | $83.29 | 923,196 |
| 2017-09-26 | $130.50 | $131.50 | $125.76 | $126.65 | $82.03 | 920,540 |
| 2017-09-25 | $128.25 | $132.60 | $127.48 | $130.50 | $84.52 | 928,121 |
| 2017-09-22 | $127.55 | $130.50 | $127.00 | $128.75 | $83.39 | 741,631 |
| 2017-09-21 | $130.60 | $131.15 | $127.50 | $127.85 | $82.80 | 872,288 |
| 2017-09-20 | $130.30 | $133.00 | $127.91 | $130.80 | $84.72 | 1,143,617 |
| 2017-09-19 | $131.65 | $132.60 | $128.50 | $130.30 | $84.39 | 851,245 |
| 2017-09-18 | $131.50 | $133.46 | $130.40 | $133.05 | $86.17 | 1,321,543 |
| 2017-09-15 | $132.10 | $132.30 | $128.00 | $131.60 | $85.23 | 1,676,532 |
| 2017-09-14 | $126.45 | $136.85 | $126.20 | $131.85 | $85.40 | 2,253,928 |
| 2017-09-13 | $127.90 | $130.15 | $125.80 | $126.30 | $81.80 | 1,099,213 |
| 2017-09-12 | $126.85 | $129.55 | $124.75 | $127.90 | $82.84 | 1,164,061 |
| 2017-09-11 | $125.55 | $128.30 | $124.80 | $126.90 | $82.19 | 1,125,273 |
| 2017-09-08 | $128.20 | $128.21 | $124.15 | $124.80 | $80.83 | 1,010,975 |
| 2017-09-07 | $127.90 | $129.90 | $124.81 | $129.20 | $83.68 | 1,376,707 |
| 2017-09-06 | $126.50 | $129.95 | $123.35 | $126.50 | $81.93 | 1,732,117 |
| 2017-09-05 | $127.85 | $129.90 | $120.20 | $125.45 | $81.25 | 3,165,057 |
| 2017-09-01 | $126.60 | $133.10 | $125.60 | $130.85 | $84.75 | 3,731,685 |
| 2017-08-31 | $114.65 | $125.60 | $114.55 | $124.85 | $80.86 | 4,288,594 |
| 2017-08-30 | $102.80 | $115.70 | $102.80 | $112.50 | $72.86 | 2,903,249 |
| 2017-08-29 | $104.65 | $105.70 | $102.30 | $102.40 | $66.32 | 1,659,843 |
| 2017-08-28 | $107.00 | $109.30 | $104.60 | $106.30 | $68.85 | 2,167,595 |
| 2017-08-25 | $98.85 | $99.20 | $96.90 | $97.85 | $63.37 | 621,175 |
| 2017-08-24 | $96.35 | $98.95 | $94.30 | $98.60 | $63.86 | 580,406 |
| 2017-08-23 | $94.25 | $97.90 | $93.50 | $95.85 | $62.08 | 517,554 |
| 2017-08-22 | $93.20 | $96.15 | $92.85 | $95.45 | $61.82 | 559,514 |
| 2017-08-21 | $92.60 | $93.50 | $91.15 | $92.65 | $60.01 | 725,201 |
| 2017-08-18 | $92.80 | $94.10 | $90.75 | $92.45 | $59.88 | 762,163 |
| 2017-08-17 | $96.20 | $97.40 | $93.05 | $93.25 | $60.40 | 690,113 |
| 2017-08-16 | $97.30 | $97.80 | $95.65 | $97.10 | $62.89 | 515,788 |
| 2017-08-15 | $96.60 | $98.55 | $95.70 | $97.05 | $62.86 | 482,472 |
| 2017-08-14 | $95.00 | $97.70 | $95.00 | $96.60 | $62.56 | 640,106 |
| 2017-08-11 | $90.70 | $94.15 | $90.45 | $93.95 | $60.85 | 847,251 |
| 2017-08-10 | $95.80 | $96.95 | $89.90 | $90.05 | $58.32 | 1,030,410 |
| 2017-08-09 | $96.35 | $98.80 | $94.25 | $97.00 | $62.82 | 725,352 |
| 2017-08-08 | $98.65 | $99.18 | $96.30 | $97.35 | $63.05 | 680,118 |
| 2017-08-07 | $95.20 | $99.05 | $94.40 | $98.65 | $63.89 | 1,029,590 |
| 2017-08-04 | $93.85 | $96.55 | $92.90 | $95.05 | $61.56 | 910,212 |
| 2017-08-03 | $90.20 | $93.45 | $85.65 | $93.40 | $60.49 | 1,438,166 |
| 2017-08-02 | $89.00 | $92.00 | $87.41 | $90.85 | $58.84 | 1,091,379 |
| 2017-08-01 | $95.00 | $95.00 | $87.93 | $89.15 | $57.74 | 1,467,016 |
| 2017-07-31 | $96.80 | $97.40 | $93.85 | $94.25 | $61.04 | 650,593 |
| 2017-07-28 | $95.45 | $97.70 | $94.80 | $96.70 | $62.63 | 733,748 |
| 2017-07-27 | $100.65 | $100.80 | $95.25 | $95.85 | $62.08 | 1,134,143 |
| 2017-07-26 | $99.75 | $101.20 | $98.50 | $99.50 | $64.44 | 695,897 |
| 2017-07-25 | $100.75 | $102.90 | $98.35 | $98.80 | $63.99 | 1,330,322 |
| 2017-07-24 | $96.15 | $100.45 | $95.50 | $99.85 | $64.67 | 1,300,429 |
| 2017-07-21 | $96.40 | $96.47 | $94.25 | $96.05 | $62.21 | 653,884 |
| 2017-07-20 | $97.45 | $98.25 | $95.55 | $95.80 | $62.05 | 801,016 |
| 2017-07-19 | $94.45 | $97.30 | $93.90 | $97.30 | $63.02 | 926,412 |
| 2017-07-18 | $94.35 | $95.40 | $93.15 | $93.85 | $60.78 | 864,101 |
| 2017-07-17 | $95.80 | $97.65 | $94.20 | $94.90 | $61.46 | 1,033,280 |
| 2017-07-14 | $95.90 | $98.50 | $95.45 | $95.80 | $62.05 | 1,157,081 |
| 2017-07-13 | $96.65 | $97.26 | $93.60 | $96.00 | $62.18 | 1,176,458 |
| 2017-07-12 | $95.35 | $96.50 | $93.83 | $95.70 | $61.98 | 1,178,564 |
| 2017-07-11 | $94.15 | $96.00 | $93.55 | $94.85 | $61.43 | 1,380,289 |
| 2017-07-10 | $99.50 | $100.80 | $93.10 | $94.00 | $60.88 | 2,756,930 |
| 2017-07-07 | $101.45 | $101.75 | $98.80 | $99.80 | $64.64 | 1,435,214 |
| 2017-07-06 | $104.15 | $105.00 | $99.75 | $100.80 | $65.28 | 2,088,122 |
| 2017-07-05 | $105.30 | $107.75 | $104.05 | $105.15 | $68.10 | 1,713,114 |
| 2017-07-03 | $105.55 | $107.85 | $104.95 | $105.30 | $68.20 | 1,100,882 |
| 2017-06-30 | $106.60 | $108.00 | $104.90 | $105.05 | $68.04 | 1,735,195 |
| 2017-06-29 | $109.25 | $110.95 | $106.00 | $108.25 | $70.11 | 1,615,406 |
| 2017-06-28 | $105.15 | $110.40 | $102.50 | $109.10 | $70.66 | 4,436,748 |
| 2017-06-27 | $108.50 | $111.65 | $106.75 | $106.90 | $69.24 | 1,991,374 |
| 2017-06-26 | $110.85 | $113.80 | $109.60 | $111.10 | $71.96 | 1,295,505 |
| 2017-06-23 | $110.35 | $113.30 | $104.90 | $112.00 | $72.54 | 4,736,258 |
| 2017-06-22 | $121.85 | $123.75 | $117.75 | $118.50 | $76.75 | 1,851,970 |
| 2017-06-21 | $114.90 | $120.35 | $113.65 | $120.30 | $77.91 | 1,690,664 |
| 2017-06-20 | $114.05 | $120.95 | $112.65 | $113.00 | $73.19 | 2,759,507 |
| 2017-06-19 | $109.95 | $113.25 | $108.80 | $112.65 | $72.96 | 1,205,840 |
| 2017-06-16 | $110.10 | $111.20 | $107.30 | $108.75 | $70.43 | 2,378,899 |
| 2017-06-15 | $110.15 | $112.45 | $107.73 | $110.40 | $71.50 | 1,306,185 |
| 2017-06-14 | $112.60 | $114.63 | $110.78 | $112.05 | $72.57 | 1,084,128 |
| 2017-06-13 | $110.00 | $112.75 | $106.76 | $112.60 | $72.93 | 1,421,502 |
| 2017-06-12 | $111.70 | $111.90 | $102.70 | $109.80 | $71.11 | 2,483,102 |
| 2017-06-09 | $110.00 | $116.90 | $107.30 | $111.90 | $72.47 | 3,172,907 |
| 2017-06-08 | $110.50 | $111.05 | $104.60 | $111.00 | $71.89 | 2,610,516 |
| 2017-06-07 | $100.05 | $109.45 | $98.50 | $109.15 | $70.69 | 4,099,948 |
| 2017-06-06 | $93.45 | $104.90 | $93.45 | $98.20 | $63.60 | 5,593,970 |
| 2017-06-05 | $90.00 | $93.48 | $87.60 | $91.30 | $59.13 | 3,563,249 |
| 2017-06-02 | $82.65 | $84.15 | $80.20 | $84.15 | $54.50 | 1,390,064 |
| 2017-06-01 | $76.00 | $80.75 | $74.45 | $79.20 | $51.30 | 1,470,720 |
| 2017-05-31 | $78.75 | $78.75 | $74.63 | $75.35 | $48.80 | 1,317,882 |
| 2017-05-30 | $78.55 | $79.35 | $77.60 | $78.05 | $50.55 | 860,582 |
| 2017-05-26 | $79.75 | $81.50 | $78.20 | $78.70 | $50.97 | 899,227 |
| 2017-05-25 | $80.00 | $80.65 | $78.60 | $79.80 | $51.68 | 789,061 |
| 2017-05-24 | $80.35 | $80.35 | $77.35 | $79.75 | $51.65 | 718,869 |
| 2017-05-23 | $78.90 | $80.55 | $75.69 | $80.35 | $52.04 | 1,353,278 |
| 2017-05-22 | $82.60 | $83.40 | $77.30 | $78.95 | $51.13 | 1,576,765 |
| 2017-05-19 | $88.25 | $88.90 | $81.15 | $82.45 | $53.40 | 1,759,073 |
| 2017-05-18 | $86.05 | $91.15 | $85.80 | $88.45 | $57.29 | 1,210,411 |
| 2017-05-17 | $87.10 | $88.00 | $85.55 | $86.10 | $55.76 | 891,093 |
| 2017-05-16 | $88.60 | $89.78 | $87.85 | $88.60 | $57.38 | 843,379 |
| 2017-05-15 | $88.05 | $89.65 | $87.15 | $88.55 | $57.35 | 965,318 |
| 2017-05-12 | $87.10 | $87.85 | $86.50 | $87.50 | $56.67 | 1,360,132 |
| 2017-05-11 | $89.95 | $89.95 | $86.80 | $87.15 | $56.44 | 880,950 |
| 2017-05-10 | $88.95 | $91.40 | $87.85 | $90.45 | $58.58 | 600,206 |
| 2017-05-09 | $89.10 | $90.50 | $88.10 | $88.95 | $57.61 | 865,771 |
| 2017-05-08 | $89.70 | $91.80 | $86.68 | $88.80 | $57.51 | 857,614 |
| 2017-05-05 | $93.10 | $93.50 | $88.25 | $90.30 | $58.48 | 846,649 |
| 2017-05-04 | $88.25 | $94.00 | $88.25 | $93.20 | $60.36 | 1,424,849 |
| 2017-05-03 | $88.10 | $88.65 | $86.80 | $87.25 | $56.51 | 436,454 |
| 2017-05-02 | $90.95 | $91.45 | $87.30 | $88.15 | $57.09 | 702,421 |
| 2017-05-01 | $89.10 | $90.65 | $87.05 | $90.60 | $58.68 | 421,947 |
| 2017-04-28 | $89.80 | $90.15 | $87.83 | $88.95 | $57.61 | 419,013 |
| 2017-04-27 | $89.60 | $91.70 | $88.65 | $89.05 | $57.67 | 776,244 |
| 2017-04-26 | $87.75 | $89.55 | $86.35 | $88.65 | $57.42 | 599,258 |
| 2017-04-25 | $86.60 | $89.15 | $86.45 | $87.75 | $56.83 | 774,056 |
| 2017-04-24 | $83.90 | $85.80 | $83.90 | $85.65 | $55.47 | 905,136 |
| 2017-04-21 | $82.85 | $83.40 | $81.70 | $82.40 | $53.37 | 700,719 |
| 2017-04-20 | $84.35 | $84.90 | $79.35 | $83.00 | $53.76 | 1,526,650 |
| 2017-04-19 | $84.95 | $87.10 | $83.70 | $83.95 | $54.37 | 1,001,886 |
| 2017-04-18 | $88.00 | $88.75 | $83.45 | $83.60 | $54.15 | 1,559,362 |
| 2017-04-17 | $86.30 | $89.10 | $85.40 | $88.25 | $57.16 | 639,060 |
| 2017-04-13 | $84.05 | $87.20 | $83.60 | $86.20 | $55.83 | 900,286 |
| 2017-04-12 | $85.05 | $86.40 | $84.10 | $84.15 | $54.50 | 621,506 |
| 2017-04-11 | $86.55 | $87.50 | $83.80 | $85.15 | $55.15 | 773,233 |
| 2017-04-10 | $87.55 | $90.20 | $86.20 | $86.40 | $55.96 | 739,807 |
| 2017-04-07 | $84.55 | $87.50 | $83.95 | $87.40 | $56.61 | 856,625 |
| 2017-04-06 | $84.55 | $85.85 | $83.30 | $84.90 | $54.99 | 886,203 |
| 2017-04-05 | $88.20 | $89.35 | $83.25 | $84.30 | $54.60 | 978,775 |
| 2017-04-04 | $88.30 | $89.55 | $86.70 | $87.80 | $56.87 | 602,004 |
| 2017-04-03 | $91.05 | $91.55 | $88.30 | $88.55 | $57.35 | 921,241 |
| 2017-03-31 | $91.70 | $92.65 | $90.60 | $90.90 | $58.87 | 623,769 |
| 2017-03-30 | $90.90 | $92.10 | $89.80 | $91.70 | $59.39 | 777,340 |
| 2017-03-29 | $91.65 | $95.00 | $91.05 | $91.10 | $59.00 | 893,770 |
| 2017-03-28 | $94.00 | $94.90 | $90.00 | $91.20 | $59.07 | 901,110 |
| 2017-03-27 | $86.30 | $94.35 | $85.20 | $94.05 | $60.91 | 1,405,660 |
| 2017-03-24 | $87.50 | $89.60 | $86.50 | $88.10 | $57.06 | 800,517 |
| 2017-03-23 | $86.55 | $91.25 | $86.50 | $86.95 | $56.31 | 1,330,823 |
| 2017-03-22 | $84.05 | $88.75 | $83.11 | $86.30 | $55.89 | 1,091,716 |
| 2017-03-21 | $92.20 | $93.50 | $84.00 | $84.05 | $54.44 | 1,481,614 |
| 2017-03-20 | $92.40 | $93.20 | $89.35 | $91.50 | $59.26 | 1,010,436 |
| 2017-03-17 | $92.15 | $96.25 | $91.15 | $92.40 | $59.84 | 1,653,929 |
| 2017-03-16 | $98.00 | $100.40 | $92.45 | $92.75 | $60.07 | 1,885,401 |
| 2017-03-15 | $92.65 | $98.75 | $92.41 | $97.85 | $63.37 | 1,952,567 |
| 2017-03-14 | $89.85 | $92.73 | $88.50 | $92.00 | $59.59 | 1,037,336 |
| 2017-03-13 | $88.55 | $90.91 | $87.78 | $90.50 | $58.61 | 916,901 |
| 2017-03-10 | $87.35 | $88.95 | $85.83 | $88.55 | $57.35 | 904,919 |
| 2017-03-09 | $84.75 | $88.20 | $84.70 | $86.80 | $56.22 | 1,048,389 |
| 2017-03-08 | $82.75 | $88.10 | $82.50 | $84.50 | $54.73 | 1,413,447 |
| 2017-03-07 | $82.90 | $84.70 | $81.00 | $82.30 | $53.30 | 1,196,536 |
| 2017-03-06 | $84.80 | $85.60 | $82.30 | $83.50 | $54.08 | 1,170,341 |
| 2017-03-03 | $87.35 | $88.70 | $84.20 | $84.95 | $55.02 | 1,251,445 |
| 2017-03-02 | $93.95 | $94.75 | $86.25 | $87.00 | $56.35 | 1,803,622 |
| 2017-03-01 | $89.15 | $92.95 | $88.55 | $92.80 | $60.10 | 1,668,413 |
| 2017-02-28 | $88.05 | $89.80 | $86.15 | $87.65 | $56.77 | 1,644,350 |
| 2017-02-27 | $82.10 | $88.75 | $82.10 | $87.85 | $56.90 | 2,544,410 |
| 2017-02-24 | $77.35 | $82.75 | $76.70 | $82.00 | $53.11 | 1,202,982 |
| 2017-02-23 | $74.90 | $79.70 | $74.40 | $78.30 | $50.71 | 1,830,069 |
| 2017-02-22 | $76.05 | $76.85 | $73.95 | $74.00 | $47.93 | 838,180 |
| 2017-02-21 | $77.65 | $78.70 | $74.95 | $76.25 | $49.38 | 1,029,015 |
| 2017-02-17 | $76.40 | $77.55 | $75.10 | $77.10 | $49.94 | 1,032,841 |
| 2017-02-16 | $79.45 | $80.50 | $75.20 | $76.55 | $49.58 | 1,675,859 |
| 2017-02-15 | $80.05 | $81.25 | $78.05 | $79.25 | $51.33 | 953,869 |
| 2017-02-14 | $76.15 | $80.20 | $75.80 | $79.30 | $51.36 | 1,268,982 |
| 2017-02-13 | $76.15 | $76.95 | $74.50 | $76.45 | $49.51 | 628,846 |
| 2017-02-10 | $75.70 | $77.85 | $75.40 | $75.70 | $49.03 | 866,443 |
| 2017-02-09 | $73.50 | $75.75 | $73.50 | $75.75 | $49.06 | 837,368 |
| 2017-02-08 | $73.35 | $74.60 | $71.25 | $73.60 | $47.67 | 902,123 |
| 2017-02-07 | $77.60 | $78.10 | $72.80 | $73.70 | $47.73 | 1,530,798 |
| 2017-02-06 | $76.50 | $78.55 | $75.40 | $77.90 | $50.45 | 1,265,074 |
| 2017-02-03 | $77.00 | $78.80 | $75.15 | $78.65 | $50.94 | 768,803 |
| 2017-02-02 | $74.65 | $76.95 | $74.10 | $76.70 | $49.68 | 919,515 |
| 2017-02-01 | $74.65 | $76.30 | $73.15 | $75.60 | $48.96 | 1,210,851 |
| 2017-01-31 | $67.95 | $75.25 | $67.10 | $74.50 | $48.25 | 1,709,397 |
| 2017-01-30 | $70.40 | $70.65 | $67.40 | $68.60 | $44.43 | 856,567 |
| 2017-01-27 | $68.55 | $71.10 | $68.35 | $71.10 | $46.05 | 764,784 |
| 2017-01-26 | $67.90 | $69.45 | $67.35 | $68.45 | $44.33 | 556,435 |
| 2017-01-25 | $68.10 | $68.75 | $66.65 | $67.80 | $43.91 | 701,369 |
| 2017-01-24 | $65.45 | $67.95 | $64.65 | $67.60 | $43.78 | 864,635 |
| 2017-01-23 | $65.00 | $66.15 | $64.15 | $65.35 | $42.33 | 882,846 |
| 2017-01-20 | $66.45 | $67.00 | $64.60 | $65.40 | $42.36 | 885,513 |
| 2017-01-19 | $67.25 | $67.65 | $65.60 | $66.45 | $43.04 | 752,287 |
| 2017-01-18 | $65.35 | $67.80 | $64.65 | $67.60 | $43.78 | 660,286 |
| 2017-01-17 | $65.70 | $66.50 | $63.90 | $65.00 | $42.10 | 947,554 |
| 2017-01-13 | $66.25 | $68.50 | $65.95 | $66.75 | $43.23 | 1,117,683 |
| 2017-01-12 | $64.35 | $67.40 | $63.10 | $66.20 | $42.88 | 847,222 |
| 2017-01-11 | $68.25 | $68.68 | $64.15 | $65.05 | $42.13 | 1,413,443 |
| 2017-01-10 | $69.25 | $69.45 | $66.25 | $68.25 | $44.20 | 1,016,535 |
| 2017-01-09 | $69.20 | $69.50 | $66.70 | $68.80 | $44.56 | 997,987 |
| 2017-01-06 | $67.70 | $69.90 | $67.70 | $68.20 | $44.17 | 1,015,405 |
| 2017-01-05 | $67.05 | $68.50 | $66.50 | $67.50 | $43.72 | 957,701 |
| 2017-01-04 | $62.15 | $68.10 | $62.15 | $67.65 | $43.81 | 1,625,913 |
| 2017-01-03 | $62.45 | $64.40 | $60.95 | $61.85 | $40.06 | 1,316,998 |
| 2016-12-30 | $62.20 | $63.00 | $61.30 | $61.70 | $39.96 | 958,141 |
| 2016-12-29 | $63.00 | $63.50 | $61.40 | $62.10 | $40.22 | 783,099 |
| 2016-12-28 | $64.85 | $65.30 | $62.30 | $62.70 | $40.61 | 813,093 |
| 2016-12-27 | $64.70 | $66.60 | $64.55 | $64.85 | $42.00 | 798,288 |
| 2016-12-23 | $62.65 | $65.32 | $62.65 | $64.65 | $41.87 | 895,036 |
| 2016-12-22 | $64.20 | $65.10 | $62.20 | $62.50 | $40.48 | 833,235 |
| 2016-12-21 | $67.10 | $67.10 | $63.80 | $64.25 | $41.61 | 1,161,700 |
| 2016-12-20 | $67.25 | $68.85 | $65.90 | $67.10 | $43.46 | 1,183,025 |
| 2016-12-19 | $71.05 | $72.35 | $66.10 | $67.05 | $43.43 | 2,198,229 |
| 2016-12-16 | $71.25 | $73.80 | $71.15 | $71.20 | $46.11 | 3,114,356 |
| 2016-12-15 | $69.25 | $71.30 | $69.00 | $71.25 | $46.15 | 1,572,672 |
| 2016-12-14 | $68.60 | $70.60 | $67.65 | $69.00 | $44.69 | 1,510,626 |
| 2016-12-13 | $70.65 | $71.10 | $68.35 | $68.55 | $44.40 | 1,304,111 |
| 2016-12-12 | $69.00 | $70.65 | $67.60 | $70.00 | $45.34 | 1,297,088 |
| 2016-12-09 | $72.45 | $73.80 | $69.40 | $69.50 | $45.01 | 1,743,998 |
| 2016-12-08 | $70.65 | $72.15 | $67.55 | $71.80 | $46.50 | 2,765,314 |
| 2016-12-07 | $75.30 | $75.45 | $70.00 | $70.50 | $45.66 | 7,228,144 |
| 2016-12-06 | $72.00 | $79.70 | $71.31 | $78.95 | $51.13 | 3,503,240 |
| 2016-12-05 | $70.70 | $72.95 | $70.05 | $72.15 | $46.73 | 2,062,524 |
| 2016-12-01 | $74.50 | $76.75 | $66.40 | $68.65 | $44.46 | 10,434,881 |
| 2016-11-30 | $64.50 | $67.05 | $60.30 | $60.35 | $39.09 | 3,160,648 |
| 2016-11-29 | $60.85 | $67.30 | $60.70 | $64.40 | $41.71 | 3,547,231 |
| 2016-11-28 | $63.30 | $63.70 | $60.19 | $60.65 | $39.28 | 1,542,054 |
| 2016-11-25 | $62.80 | $64.10 | $61.00 | $63.95 | $41.42 | 780,536 |
| 2016-11-23 | $58.00 | $62.55 | $56.80 | $62.50 | $40.48 | 1,533,083 |
| 2016-11-22 | $62.95 | $64.40 | $60.30 | $60.95 | $39.48 | 1,899,589 |
| 2016-11-21 | $62.10 | $63.55 | $61.45 | $62.50 | $40.48 | 1,335,743 |
| 2016-11-18 | $62.15 | $63.17 | $61.10 | $62.00 | $40.16 | 1,432,089 |
| 2016-11-17 | $59.65 | $63.75 | $58.51 | $61.65 | $39.93 | 1,616,705 |
| 2016-11-16 | $63.25 | $64.85 | $59.60 | $59.63 | $38.62 | 1,586,938 |
| 2016-11-15 | $62.20 | $64.00 | $60.20 | $63.60 | $41.19 | 1,460,094 |
| 2016-11-14 | $57.15 | $62.75 | $55.65 | $62.65 | $40.58 | 2,353,798 |
| 2016-11-11 | $53.60 | $57.05 | $53.50 | $56.85 | $36.82 | 1,684,902 |
| 2016-11-10 | $54.00 | $56.80 | $51.55 | $54.75 | $35.46 | 2,570,906 |
| 2016-11-09 | $48.50 | $53.80 | $48.20 | $52.60 | $34.07 | 3,364,850 |
| 2016-11-08 | $44.20 | $47.25 | $44.07 | $46.10 | $29.86 | 1,673,237 |
| 2016-11-07 | $43.90 | $45.80 | $43.05 | $44.90 | $29.08 | 1,808,703 |
| 2016-11-04 | $41.45 | $42.80 | $41.25 | $42.55 | $27.56 | 1,676,729 |
| 2016-11-03 | $45.05 | $46.05 | $37.05 | $41.30 | $26.75 | 10,818,987 |
| 2016-11-02 | $48.10 | $48.70 | $46.35 | $46.40 | $30.05 | 1,362,428 |
| 2016-11-01 | $47.95 | $49.35 | $46.95 | $48.40 | $31.35 | 1,103,524 |
| 2016-10-31 | $49.70 | $49.90 | $47.65 | $47.75 | $30.93 | 1,234,922 |
| 2016-10-28 | $48.40 | $50.65 | $46.80 | $49.75 | $32.22 | 1,746,903 |
| 2016-10-27 | $52.00 | $52.40 | $48.75 | $49.10 | $31.80 | 2,075,610 |
| 2016-10-26 | $52.50 | $53.25 | $50.50 | $51.45 | $33.32 | 1,347,331 |
| 2016-10-25 | $52.30 | $53.32 | $51.70 | $52.35 | $33.91 | 1,080,769 |
| 2016-10-24 | $53.85 | $54.35 | $51.40 | $52.15 | $33.78 | 1,339,994 |
| 2016-10-21 | $54.40 | $55.30 | $53.31 | $53.60 | $34.72 | 1,050,177 |
| 2016-10-20 | $52.20 | $54.75 | $52.00 | $54.65 | $35.40 | 1,654,851 |
| 2016-10-19 | $54.60 | $54.90 | $52.45 | $52.75 | $34.16 | 1,785,816 |
| 2016-10-18 | $56.60 | $57.25 | $54.50 | $54.90 | $35.56 | 1,847,558 |
| 2016-10-17 | $56.90 | $57.80 | $54.25 | $55.50 | $35.95 | 2,349,600 |
| 2016-10-14 | $62.52 | $63.87 | $56.53 | $56.57 | $36.64 | 6,398,499 |
| 2016-10-13 | $64.30 | $66.84 | $63.26 | $65.24 | $42.25 | 2,437,688 |
| 2016-10-12 | $69.85 | $71.38 | $65.37 | $65.55 | $42.45 | 2,583,981 |
| 2016-10-11 | $73.30 | $74.71 | $68.74 | $70.03 | $45.36 | 2,597,085 |
| 2016-10-10 | $70.39 | $73.93 | $69.72 | $73.59 | $47.66 | 2,010,170 |
| 2016-10-07 | $70.44 | $71.83 | $68.71 | $69.67 | $45.12 | 1,452,485 |
| 2016-10-06 | $71.71 | $72.56 | $68.69 | $70.00 | $45.34 | 2,170,700 |
| 2016-10-05 | $69.92 | $73.95 | $69.61 | $73.12 | $47.36 | 1,746,761 |
| 2016-10-04 | $67.87 | $71.12 | $67.80 | $69.55 | $45.05 | 1,980,192 |
| 2016-10-03 | $67.23 | $68.82 | $66.48 | $67.92 | $43.99 | 1,725,273 |
| 2016-09-30 | $67.05 | $68.85 | $65.68 | $67.78 | $43.90 | 1,775,124 |
| 2016-09-29 | $69.00 | $69.78 | $65.53 | $66.41 | $43.01 | 2,307,728 |
| 2016-09-28 | $72.69 | $72.92 | $68.40 | $69.11 | $44.76 | 2,635,972 |
| 2016-09-27 | $71.84 | $74.62 | $70.54 | $72.97 | $47.26 | 2,130,145 |
| 2016-09-26 | $70.88 | $71.78 | $70.14 | $71.27 | $46.16 | 1,445,301 |
| 2016-09-23 | $73.02 | $74.26 | $70.93 | $71.68 | $46.42 | 1,844,695 |
| 2016-09-22 | $74.77 | $74.88 | $71.68 | $73.30 | $47.47 | 2,314,426 |
| 2016-09-21 | $74.68 | $74.90 | $69.84 | $73.81 | $47.80 | 2,327,995 |
| 2016-09-20 | $71.91 | $74.74 | $71.84 | $73.77 | $47.78 | 2,247,693 |
| 2016-09-19 | $71.00 | $74.95 | $70.45 | $70.95 | $45.95 | 2,752,939 |
| 2016-09-16 | $69.35 | $72.11 | $68.20 | $71.47 | $46.29 | 3,870,068 |
| 2016-09-15 | $65.81 | $71.61 | $65.18 | $70.04 | $45.36 | 6,479,258 |
| 2016-09-14 | $59.55 | $63.29 | $59.21 | $62.89 | $40.73 | 2,361,784 |
| 2016-09-13 | $57.78 | $59.25 | $57.24 | $58.28 | $37.75 | 1,529,478 |
| 2016-09-12 | $52.95 | $58.81 | $52.76 | $58.81 | $38.09 | 2,264,299 |
| 2016-09-09 | $56.30 | $57.00 | $53.33 | $53.43 | $34.60 | 1,733,995 |
| 2016-09-08 | $55.52 | $58.74 | $55.01 | $57.51 | $37.25 | 3,651,586 |
| 2016-09-07 | $50.87 | $52.91 | $50.87 | $52.81 | $34.20 | 1,040,370 |
| 2016-09-06 | $49.30 | $51.00 | $48.95 | $50.65 | $32.80 | 1,130,305 |
| 2016-09-02 | $49.65 | $50.85 | $48.27 | $49.05 | $31.77 | 723,750 |
| 2016-09-01 | $49.50 | $50.19 | $48.67 | $49.33 | $31.95 | 919,870 |
| 2016-08-31 | $50.60 | $51.98 | $48.53 | $49.34 | $31.96 | 1,573,714 |
| 2016-08-30 | $51.80 | $53.43 | $50.65 | $50.87 | $32.95 | 1,263,503 |
| 2016-08-29 | $51.40 | $52.53 | $50.06 | $51.85 | $33.58 | 1,072,636 |
| 2016-08-26 | $50.17 | $51.90 | $50.00 | $51.23 | $33.18 | 1,389,235 |
| 2016-08-25 | $50.97 | $53.32 | $48.54 | $49.97 | $32.36 | 1,907,428 |
| 2016-08-24 | $54.79 | $57.00 | $49.95 | $50.26 | $32.55 | 2,584,563 |
| 2016-08-23 | $55.00 | $55.55 | $54.33 | $54.91 | $35.56 | 1,294,423 |
| 2016-08-22 | $54.21 | $55.21 | $53.28 | $54.71 | $35.43 | 1,192,273 |
| 2016-08-19 | $56.68 | $56.68 | $53.28 | $53.73 | $34.80 | 1,941,135 |
| 2016-08-18 | $56.20 | $57.71 | $55.85 | $56.70 | $36.72 | 1,159,079 |
| 2016-08-17 | $57.44 | $57.53 | $55.32 | $55.43 | $35.90 | 974,223 |
| 2016-08-16 | $57.54 | $58.72 | $56.51 | $57.54 | $37.27 | 1,153,281 |
| 2016-08-15 | $57.24 | $59.26 | $56.77 | $57.80 | $37.44 | 1,302,198 |
| 2016-08-12 | $55.49 | $57.06 | $54.95 | $56.80 | $36.79 | 820,294 |
| 2016-08-11 | $54.19 | $55.55 | $52.81 | $55.48 | $35.93 | 839,130 |
| 2016-08-10 | $56.24 | $56.24 | $53.27 | $53.52 | $34.66 | 1,109,706 |
| 2016-08-09 | $55.79 | $56.71 | $55.30 | $56.21 | $36.41 | 828,241 |
| 2016-08-08 | $58.03 | $58.44 | $54.93 | $55.46 | $35.92 | 1,367,903 |
| 2016-08-05 | $54.00 | $58.26 | $54.00 | $57.80 | $37.44 | 1,970,360 |
| 2016-08-04 | $58.00 | $60.47 | $53.34 | $53.81 | $34.85 | 2,798,053 |
| 2016-08-03 | $55.11 | $59.63 | $54.50 | $59.41 | $38.48 | 1,705,517 |
| 2016-08-02 | $56.03 | $56.67 | $53.27 | $55.41 | $35.89 | 1,338,320 |
| 2016-08-01 | $57.87 | $58.50 | $55.25 | $56.30 | $36.46 | 1,508,443 |
| 2016-07-29 | $55.81 | $57.97 | $55.44 | $57.18 | $37.03 | 1,138,394 |
| 2016-07-28 | $55.99 | $57.56 | $54.50 | $56.09 | $36.33 | 1,617,003 |
| 2016-07-27 | $50.58 | $56.31 | $50.34 | $56.12 | $36.35 | 2,144,901 |
| 2016-07-26 | $48.67 | $50.47 | $48.08 | $50.45 | $32.67 | 1,169,014 |
| 2016-07-25 | $49.15 | $49.27 | $47.93 | $49.18 | $31.85 | 815,040 |
| 2016-07-22 | $48.82 | $49.64 | $47.82 | $49.31 | $31.94 | 889,098 |
| 2016-07-21 | $49.50 | $51.22 | $48.13 | $48.88 | $31.66 | 1,788,067 |
| 2016-07-20 | $45.51 | $48.38 | $44.30 | $48.09 | $31.15 | 1,835,108 |
| 2016-07-19 | $46.36 | $46.51 | $44.36 | $44.98 | $29.13 | 1,434,924 |
| 2016-07-18 | $45.97 | $47.37 | $45.50 | $46.56 | $30.16 | 862,878 |
| 2016-07-15 | $45.67 | $46.15 | $44.88 | $45.83 | $29.68 | 1,089,651 |
| 2016-07-14 | $47.04 | $47.53 | $45.26 | $45.55 | $29.50 | 1,089,661 |
| 2016-07-13 | $50.74 | $50.75 | $46.46 | $46.52 | $30.13 | 1,568,869 |
| 2016-07-12 | $49.51 | $50.75 | $48.75 | $49.98 | $32.37 | 1,300,670 |
| 2016-07-11 | $49.17 | $50.21 | $48.58 | $48.67 | $31.52 | 1,558,275 |
| 2016-07-08 | $47.64 | $49.33 | $47.50 | $48.75 | $31.57 | 1,651,582 |
| 2016-07-07 | $47.83 | $48.91 | $47.05 | $48.83 | $31.63 | 1,526,636 |
| 2016-07-06 | $43.98 | $47.92 | $43.10 | $47.87 | $31.00 | 1,662,735 |
| 2016-07-05 | $44.99 | $45.05 | $43.67 | $44.53 | $28.84 | 1,176,849 |
| 2016-07-01 | $43.25 | $45.88 | $43.25 | $45.65 | $29.57 | 1,359,956 |
| 2016-06-30 | $42.21 | $44.00 | $41.11 | $43.29 | $28.04 | 2,358,918 |
| 2016-06-29 | $40.45 | $42.28 | $38.99 | $42.23 | $27.35 | 1,797,631 |
| 2016-06-28 | $37.51 | $39.84 | $37.51 | $39.72 | $25.72 | 1,490,450 |
| 2016-06-27 | $40.80 | $41.95 | $36.62 | $36.67 | $23.75 | 2,002,192 |
| 2016-06-24 | $39.66 | $41.69 | $39.66 | $40.77 | $26.41 | 6,313,917 |
| 2016-06-23 | $40.83 | $42.37 | $39.99 | $42.25 | $27.36 | 1,525,501 |
| 2016-06-22 | $39.86 | $42.13 | $38.57 | $40.22 | $26.05 | 1,717,800 |
| 2016-06-21 | $41.48 | $41.79 | $39.33 | $39.79 | $25.77 | 1,525,576 |
| 2016-06-20 | $40.51 | $42.45 | $39.41 | $41.18 | $26.67 | 1,301,280 |
| 2016-06-17 | $41.25 | $41.25 | $39.33 | $39.77 | $25.76 | 2,205,165 |
| 2016-06-16 | $40.18 | $41.20 | $39.22 | $41.01 | $26.56 | 1,091,952 |
| 2016-06-15 | $40.39 | $42.17 | $39.87 | $40.63 | $26.31 | 1,196,995 |
| 2016-06-14 | $40.96 | $41.84 | $39.51 | $40.08 | $25.96 | 938,952 |
| 2016-06-13 | $41.35 | $42.80 | $40.60 | $40.82 | $26.44 | 1,139,543 |
| 2016-06-10 | $44.40 | $44.40 | $40.92 | $41.59 | $26.94 | 1,779,645 |
| 2016-06-09 | $46.43 | $46.79 | $45.00 | $45.51 | $29.48 | 1,057,868 |
| 2016-06-08 | $46.61 | $47.85 | $46.11 | $46.83 | $30.33 | 738,056 |
| 2016-06-07 | $47.41 | $47.96 | $46.18 | $46.50 | $30.12 | 890,156 |
| 2016-06-06 | $45.49 | $47.98 | $44.32 | $47.77 | $30.94 | 1,225,358 |
| 2016-06-03 | $47.01 | $47.53 | $44.80 | $45.00 | $29.15 | 1,094,663 |
| 2016-06-02 | $45.31 | $47.90 | $45.31 | $47.87 | $31.00 | 1,021,342 |
| 2016-06-01 | $44.84 | $46.16 | $44.79 | $45.50 | $29.47 | 1,182,010 |
| 2016-05-31 | $44.63 | $45.96 | $44.62 | $45.25 | $29.31 | 1,129,235 |
| 2016-05-27 | $43.93 | $44.31 | $43.01 | $44.15 | $28.59 | 636,239 |
| 2016-05-26 | $44.10 | $44.99 | $43.51 | $43.66 | $28.28 | 1,125,546 |
| 2016-05-25 | $42.51 | $44.63 | $42.24 | $44.38 | $28.74 | 1,183,710 |
| 2016-05-24 | $42.91 | $43.41 | $41.55 | $42.26 | $27.37 | 1,034,004 |
| 2016-05-23 | $40.74 | $42.48 | $40.08 | $42.39 | $27.45 | 1,010,875 |
| 2016-05-20 | $38.93 | $40.85 | $38.73 | $40.60 | $26.30 | 907,047 |
| 2016-05-19 | $39.16 | $40.43 | $38.18 | $38.83 | $25.15 | 868,225 |
| 2016-05-18 | $38.65 | $40.12 | $37.96 | $39.39 | $25.51 | 848,614 |
| 2016-05-17 | $38.32 | $40.42 | $37.95 | $38.91 | $25.20 | 1,065,452 |
| 2016-05-16 | $38.73 | $39.38 | $37.89 | $38.73 | $25.08 | 1,499,126 |
| 2016-05-13 | $36.20 | $38.59 | $35.75 | $38.46 | $24.91 | 1,327,051 |
| 2016-05-12 | $38.85 | $38.91 | $35.37 | $36.20 | $23.45 | 1,903,520 |
| 2016-05-11 | $40.69 | $41.11 | $38.45 | $38.62 | $25.01 | 959,582 |
| 2016-05-10 | $41.46 | $41.76 | $39.51 | $40.80 | $26.42 | 1,036,902 |
| 2016-05-09 | $38.50 | $41.46 | $38.46 | $41.05 | $26.59 | 1,351,721 |
| 2016-05-06 | $38.26 | $39.22 | $36.94 | $38.52 | $24.95 | 1,396,660 |
| 2016-05-05 | $40.55 | $41.50 | $38.16 | $38.70 | $25.06 | 1,742,745 |
| 2016-05-04 | $42.31 | $42.94 | $40.50 | $40.73 | $26.38 | 1,351,582 |
| 2016-05-03 | $44.95 | $45.69 | $42.59 | $42.69 | $27.65 | 1,155,294 |
| 2016-05-02 | $44.87 | $45.95 | $43.65 | $45.87 | $29.71 | 1,210,290 |
| 2016-04-29 | $44.80 | $45.26 | $44.00 | $44.35 | $28.72 | 1,229,511 |
| 2016-04-28 | $45.95 | $46.97 | $44.70 | $45.09 | $29.20 | 1,442,810 |
| 2016-04-27 | $45.27 | $47.06 | $45.05 | $46.31 | $29.99 | 1,080,287 |
| 2016-04-26 | $47.01 | $47.48 | $45.63 | $45.75 | $29.63 | 1,063,457 |
| 2016-04-25 | $49.75 | $50.30 | $47.00 | $47.12 | $30.52 | 1,158,194 |
| 2016-04-22 | $47.70 | $50.37 | $47.45 | $50.32 | $32.59 | 1,924,835 |
| 2016-04-21 | $44.36 | $47.61 | $44.16 | $47.56 | $30.80 | 1,831,233 |
| 2016-04-20 | $49.79 | $49.97 | $43.07 | $44.31 | $28.70 | 4,720,738 |
| 2016-04-19 | $51.13 | $51.46 | $47.61 | $47.72 | $30.91 | 1,781,207 |
| 2016-04-18 | $50.00 | $52.10 | $49.60 | $50.82 | $32.91 | 1,272,625 |
| 2016-04-15 | $50.11 | $51.16 | $49.09 | $50.38 | $32.63 | 917,946 |
| 2016-04-14 | $50.51 | $51.73 | $49.67 | $49.92 | $32.33 | 886,791 |
| 2016-04-13 | $48.21 | $50.98 | $47.39 | $50.73 | $32.86 | 1,823,854 |
| 2016-04-12 | $47.58 | $48.46 | $46.64 | $47.66 | $30.87 | 1,542,545 |
| 2016-04-11 | $51.51 | $51.76 | $47.26 | $47.44 | $30.73 | 1,443,788 |
| 2016-04-08 | $51.52 | $52.92 | $49.60 | $50.82 | $32.91 | 1,817,850 |
| 2016-04-07 | $50.96 | $53.38 | $50.20 | $50.51 | $32.71 | 2,160,134 |
| 2016-04-06 | $46.02 | $51.69 | $46.02 | $51.57 | $33.40 | 2,772,261 |
| 2016-04-05 | $44.87 | $46.96 | $44.02 | $45.66 | $29.57 | 1,288,231 |
| 2016-04-04 | $43.70 | $47.21 | $42.92 | $45.54 | $29.49 | 2,167,266 |
| 2016-04-01 | $41.98 | $43.92 | $40.75 | $43.46 | $28.15 | 1,591,984 |
| 2016-03-31 | $40.40 | $43.07 | $40.03 | $42.50 | $27.53 | 1,990,322 |
| 2016-03-30 | $40.39 | $41.42 | $39.50 | $40.00 | $25.91 | 1,598,688 |
| 2016-03-29 | $39.48 | $40.23 | $38.12 | $39.99 | $25.90 | 2,118,635 |
| 2016-03-28 | $39.80 | $40.28 | $38.35 | $39.78 | $25.76 | 1,790,510 |
| 2016-03-24 | $40.80 | $41.44 | $38.17 | $39.39 | $25.51 | 4,069,889 |
| 2016-03-23 | $46.50 | $46.96 | $40.95 | $40.96 | $26.53 | 2,815,786 |
| 2016-03-22 | $44.08 | $46.94 | $43.47 | $46.11 | $29.86 | 2,818,093 |
| 2016-03-21 | $43.95 | $45.06 | $43.01 | $44.02 | $28.51 | 2,604,470 |
| 2016-03-18 | $45.19 | $46.21 | $43.53 | $44.64 | $28.91 | 2,582,330 |
| 2016-03-17 | $44.49 | $46.07 | $42.80 | $45.46 | $29.44 | 1,859,510 |
| 2016-03-16 | $43.37 | $44.92 | $43.00 | $44.56 | $28.86 | 1,418,608 |
| 2016-03-15 | $47.46 | $48.10 | $43.10 | $43.87 | $28.41 | 2,113,052 |
| 2016-03-14 | $48.22 | $48.90 | $46.67 | $48.30 | $31.28 | 1,330,730 |
| 2016-03-11 | $45.77 | $48.45 | $44.61 | $48.22 | $31.23 | 2,254,624 |
| 2016-03-10 | $45.90 | $48.47 | $44.08 | $44.94 | $29.11 | 2,049,053 |
| 2016-03-09 | $49.60 | $50.01 | $44.88 | $45.41 | $29.41 | 2,599,773 |
| 2016-03-08 | $55.06 | $55.36 | $48.50 | $49.00 | $31.74 | 2,324,973 |
| 2016-03-07 | $54.69 | $57.19 | $53.40 | $55.12 | $35.70 | 1,805,379 |
| 2016-03-04 | $54.83 | $59.29 | $53.64 | $54.50 | $35.30 | 2,901,514 |
| 2016-03-03 | $53.82 | $56.50 | $52.61 | $53.87 | $34.89 | 1,874,037 |
| 2016-03-02 | $50.26 | $54.28 | $49.56 | $53.86 | $34.88 | 2,953,860 |
| 2016-03-01 | $46.92 | $50.99 | $45.71 | $50.51 | $32.71 | 2,915,431 |
| 2016-02-29 | $49.23 | $50.34 | $45.77 | $46.22 | $29.94 | 1,702,994 |
| 2016-02-26 | $48.51 | $49.97 | $47.40 | $49.73 | $32.21 | 1,956,474 |
| 2016-02-25 | $51.03 | $52.45 | $47.05 | $48.15 | $31.19 | 2,208,228 |
| 2016-02-24 | $50.70 | $52.74 | $47.13 | $52.37 | $33.92 | 1,948,580 |
| 2016-02-23 | $52.98 | $54.81 | $51.28 | $51.46 | $33.33 | 1,406,187 |
| 2016-02-22 | $52.59 | $54.95 | $52.57 | $53.16 | $34.43 | 1,416,567 |
| 2016-02-19 | $51.71 | $52.98 | $49.46 | $52.05 | $33.71 | 1,765,228 |
| 2016-02-18 | $54.42 | $54.85 | $51.06 | $52.10 | $33.74 | 1,657,118 |
| 2016-02-17 | $51.00 | $55.94 | $50.01 | $54.24 | $35.13 | 2,888,840 |
| 2016-02-16 | $45.53 | $50.85 | $45.01 | $50.13 | $32.47 | 2,527,370 |
| 2016-02-12 | $43.83 | $45.39 | $42.19 | $44.55 | $28.85 | 2,434,960 |
| 2016-02-11 | $44.79 | $45.97 | $42.03 | $43.32 | $28.06 | 2,123,946 |
| 2016-02-10 | $46.64 | $48.65 | $44.81 | $45.99 | $29.79 | 1,939,731 |
| 2016-02-09 | $44.27 | $49.50 | $44.20 | $45.79 | $29.66 | 3,090,231 |
| 2016-02-08 | $46.84 | $47.92 | $44.30 | $45.63 | $29.55 | 2,462,735 |
| 2016-02-05 | $49.15 | $49.39 | $46.68 | $47.73 | $30.91 | 2,419,767 |
| 2016-02-04 | $44.55 | $50.90 | $44.14 | $49.28 | $31.92 | 2,972,425 |
| 2016-02-03 | $42.83 | $45.70 | $41.53 | $45.30 | $29.34 | 3,335,628 |
| 2016-02-02 | $44.78 | $45.05 | $41.67 | $42.37 | $27.44 | 2,397,822 |
| 2016-02-01 | $41.37 | $46.41 | $40.29 | $45.75 | $29.63 | 2,615,509 |
| 2016-01-29 | $39.66 | $42.46 | $39.11 | $41.36 | $26.79 | 1,782,816 |
| 2016-01-28 | $42.22 | $43.33 | $39.23 | $39.66 | $25.69 | 1,524,151 |
| 2016-01-27 | $45.23 | $46.13 | $41.86 | $42.53 | $27.55 | 1,726,967 |
| 2016-01-26 | $44.45 | $45.98 | $41.90 | $45.24 | $29.30 | 2,031,206 |
| 2016-01-25 | $44.55 | $46.49 | $43.86 | $44.14 | $28.59 | 1,276,590 |
| 2016-01-22 | $44.09 | $46.20 | $42.52 | $45.03 | $29.16 | 2,460,785 |
| 2016-01-21 | $43.84 | $47.00 | $42.04 | $42.96 | $27.82 | 1,954,112 |
| 2016-01-20 | $40.45 | $45.49 | $37.40 | $44.22 | $28.64 | 2,777,642 |
| 2016-01-19 | $45.34 | $45.99 | $40.48 | $41.84 | $27.10 | 2,162,983 |
| 2016-01-15 | $44.50 | $46.33 | $42.57 | $44.64 | $28.91 | 1,933,775 |
| 2016-01-14 | $46.65 | $48.59 | $42.16 | $46.57 | $30.16 | 2,586,812 |
| 2016-01-13 | $50.38 | $51.88 | $45.78 | $46.17 | $29.90 | 2,164,613 |
| 2016-01-12 | $45.95 | $51.89 | $45.86 | $49.81 | $32.26 | 3,504,663 |
| 2016-01-11 | $55.49 | $56.00 | $43.51 | $44.64 | $28.91 | 5,171,794 |
| 2016-01-08 | $55.05 | $58.69 | $54.87 | $55.44 | $35.91 | 1,537,075 |
| 2016-01-07 | $57.33 | $57.48 | $53.31 | $54.10 | $35.04 | 1,853,701 |
| 2016-01-06 | $61.41 | $61.59 | $57.16 | $58.23 | $37.71 | 1,500,903 |
| 2016-01-05 | $63.54 | $65.00 | $61.67 | $61.76 | $40.00 | 1,309,878 |
| 2016-01-04 | $62.82 | $64.28 | $61.76 | $63.47 | $41.11 | 1,605,471 |
| 2015-12-31 | $64.59 | $66.56 | $64.02 | $64.22 | $41.59 | 1,330,004 |
| 2015-12-30 | $66.15 | $66.52 | $63.64 | $64.76 | $41.94 | 1,072,277 |
| 2015-12-29 | $66.34 | $66.78 | $64.97 | $66.17 | $42.86 | 917,146 |
| 2015-12-28 | $65.80 | $67.15 | $64.68 | $65.66 | $42.53 | 1,082,788 |
| 2015-12-24 | $64.70 | $67.10 | $64.66 | $66.18 | $42.86 | 913,720 |
| 2015-12-23 | $64.36 | $65.98 | $63.60 | $65.18 | $42.22 | 857,596 |
| 2015-12-22 | $64.85 | $65.96 | $63.10 | $64.12 | $41.53 | 2,281,791 |
| 2015-12-21 | $61.26 | $65.00 | $60.00 | $64.57 | $41.82 | 1,605,503 |
| 2015-12-18 | $61.53 | $63.93 | $60.75 | $61.45 | $39.80 | 3,105,714 |
| 2015-12-17 | $60.83 | $64.75 | $60.57 | $62.00 | $40.16 | 2,232,520 |
| 2015-12-16 | $60.13 | $60.92 | $57.61 | $60.44 | $39.15 | 1,336,983 |
| 2015-12-15 | $58.51 | $60.29 | $55.61 | $59.97 | $38.84 | 2,398,515 |
| 2015-12-14 | $59.31 | $61.28 | $57.05 | $58.12 | $37.64 | 2,621,800 |
| 2015-12-11 | $60.45 | $61.73 | $58.02 | $59.52 | $38.55 | 2,718,581 |
| 2015-12-10 | $57.49 | $61.83 | $57.18 | $61.75 | $39.99 | 4,188,899 |
| 2015-12-09 | $54.69 | $58.00 | $54.27 | $56.53 | $36.61 | 3,757,527 |
| 2015-12-08 | $51.50 | $55.48 | $48.85 | $55.24 | $35.78 | 8,034,205 |
| 2015-12-07 | $59.06 | $63.89 | $51.72 | $52.25 | $33.84 | 15,554,294 |
| 2015-12-04 | $80.00 | $83.94 | $77.59 | $83.66 | $54.18 | 1,978,557 |
| 2015-12-03 | $82.75 | $83.26 | $77.54 | $78.61 | $50.91 | 2,115,542 |
| 2015-12-02 | $81.05 | $85.00 | $81.00 | $81.01 | $52.47 | 2,328,406 |
| 2015-12-01 | $90.01 | $90.01 | $79.80 | $80.34 | $52.03 | 4,653,467 |
| 2015-11-30 | $93.65 | $94.61 | $86.23 | $88.75 | $57.48 | 1,844,839 |
| 2015-11-27 | $90.11 | $95.28 | $89.67 | $92.60 | $59.97 | 879,720 |
| 2015-11-25 | $85.00 | $90.75 | $85.00 | $89.47 | $57.95 | 1,291,051 |
| 2015-11-24 | $83.95 | $86.17 | $82.60 | $85.21 | $55.19 | 1,258,838 |
| 2015-11-23 | $80.90 | $84.91 | $80.02 | $84.68 | $54.84 | 1,395,197 |
| 2015-11-20 | $79.72 | $82.65 | $79.12 | $80.65 | $52.23 | 1,854,240 |
| 2015-11-19 | $84.47 | $85.13 | $79.15 | $79.73 | $51.64 | 1,503,402 |
| 2015-11-18 | $85.24 | $87.57 | $82.43 | $84.59 | $54.79 | 2,990,797 |
| 2015-11-17 | $75.30 | $84.56 | $74.72 | $79.61 | $51.56 | 2,819,059 |
| 2015-11-16 | $70.93 | $74.74 | $70.21 | $74.45 | $48.22 | 1,308,733 |
| 2015-11-13 | $72.18 | $73.45 | $70.00 | $71.39 | $46.24 | 934,235 |
| 2015-11-12 | $73.85 | $75.00 | $71.57 | $72.29 | $46.82 | 1,504,275 |
| 2015-11-11 | $75.86 | $76.00 | $73.50 | $74.30 | $48.12 | 1,428,697 |
| 2015-11-10 | $75.19 | $75.99 | $72.61 | $75.23 | $48.72 | 1,528,397 |
| 2015-11-09 | $72.99 | $77.00 | $72.60 | $76.09 | $49.28 | 2,235,832 |
| 2015-11-06 | $72.47 | $76.43 | $69.28 | $73.64 | $47.69 | 4,308,368 |
| 2015-11-05 | $76.53 | $77.25 | $66.51 | $70.36 | $45.57 | 12,738,787 |
| 2015-11-04 | $96.01 | $99.70 | $88.70 | $90.15 | $58.39 | 1,877,409 |
| 2015-11-03 | $84.36 | $95.46 | $83.26 | $93.64 | $60.65 | 2,914,497 |
| 2015-11-02 | $77.59 | $85.98 | $77.12 | $84.38 | $54.65 | 2,113,820 |
| 2015-10-30 | $80.00 | $80.30 | $76.40 | $77.13 | $49.95 | 1,712,672 |
| 2015-10-29 | $85.75 | $87.89 | $78.83 | $79.09 | $51.22 | 2,265,173 |
| 2015-10-28 | $85.51 | $85.93 | $81.30 | $85.72 | $55.52 | 1,370,931 |
| 2015-10-27 | $83.26 | $85.86 | $82.54 | $85.62 | $55.45 | 1,472,287 |
| 2015-10-26 | $82.11 | $85.59 | $81.86 | $83.31 | $53.96 | 1,478,935 |
| 2015-10-23 | $77.52 | $83.59 | $77.52 | $83.10 | $53.82 | 2,543,844 |
| 2015-10-22 | $80.50 | $83.00 | $75.75 | $76.37 | $49.46 | 1,983,734 |
| 2015-10-21 | $81.71 | $82.94 | $77.00 | $80.78 | $52.32 | 2,185,967 |
| 2015-10-20 | $83.59 | $86.83 | $80.22 | $80.63 | $52.22 | 2,065,288 |
| 2015-10-19 | $85.24 | $91.91 | $70.57 | $81.83 | $53.00 | 10,377,344 |
| 2015-10-16 | $85.61 | $89.98 | $83.26 | $85.57 | $55.42 | 2,103,945 |
| 2015-10-15 | $80.06 | $86.50 | $78.51 | $85.83 | $55.59 | 2,626,086 |
| 2015-10-14 | $83.00 | $84.98 | $78.92 | $80.96 | $52.44 | 2,059,509 |
| 2015-10-13 | $86.68 | $88.56 | $80.96 | $81.08 | $52.51 | 1,851,663 |
| 2015-10-12 | $89.66 | $90.44 | $86.02 | $87.14 | $56.44 | 1,235,186 |
| 2015-10-09 | $88.57 | $90.50 | $85.55 | $88.80 | $57.51 | 1,636,880 |
| 2015-10-08 | $93.67 | $94.20 | $86.62 | $88.50 | $57.32 | 1,963,220 |
| 2015-10-07 | $94.33 | $96.65 | $90.26 | $94.30 | $61.08 | 1,746,189 |
| 2015-10-06 | $97.65 | $98.44 | $88.07 | $94.80 | $61.40 | 1,845,214 |
| 2015-10-05 | $100.90 | $106.95 | $95.58 | $98.54 | $63.82 | 3,442,205 |
| 2015-10-02 | $86.10 | $95.31 | $85.45 | $94.07 | $60.93 | 2,386,455 |
| 2015-10-01 | $85.55 | $89.93 | $83.00 | $89.63 | $58.05 | 2,726,072 |
| 2015-09-30 | $89.45 | $92.45 | $82.05 | $85.55 | $55.41 | 2,826,457 |
| 2015-09-29 | $87.44 | $94.74 | $84.00 | $86.94 | $56.31 | 2,603,417 |
| 2015-09-28 | $99.97 | $101.82 | $85.27 | $86.93 | $56.30 | 3,985,060 |
| 2015-09-25 | $112.28 | $113.26 | $96.28 | $100.21 | $64.90 | 2,827,278 |
| 2015-09-24 | $112.99 | $112.99 | $104.48 | $111.02 | $71.90 | 1,671,321 |
| 2015-09-23 | $120.30 | $120.50 | $112.00 | $113.37 | $73.43 | 1,806,507 |
| 2015-09-22 | $125.17 | $127.03 | $117.51 | $119.84 | $77.62 | 1,603,976 |
| 2015-09-21 | $142.50 | $143.08 | $123.00 | $127.44 | $82.54 | 2,468,409 |
| 2015-09-18 | $136.95 | $142.00 | $136.17 | $141.14 | $91.41 | 1,600,408 |
| 2015-09-17 | $131.70 | $140.68 | $130.61 | $138.08 | $89.43 | 857,046 |
| 2015-09-16 | $132.15 | $133.95 | $129.06 | $132.73 | $85.97 | 602,126 |
| 2015-09-15 | $130.67 | $134.65 | $128.70 | $132.51 | $85.82 | 614,422 |
| 2015-09-14 | $133.35 | $133.77 | $129.82 | $130.11 | $84.27 | 515,333 |
| 2015-09-11 | $129.54 | $133.45 | $127.55 | $132.79 | $86.00 | 658,489 |
| 2015-09-10 | $130.33 | $133.36 | $127.72 | $130.91 | $84.79 | 727,898 |
| 2015-09-09 | $138.74 | $138.98 | $130.01 | $130.31 | $84.40 | 935,319 |
| 2015-09-08 | $132.54 | $138.83 | $130.01 | $138.10 | $89.44 | 2,043,417 |
| 2015-09-04 | $126.35 | $133.87 | $125.72 | $129.32 | $83.76 | 643,210 |
| 2015-09-03 | $132.64 | $135.90 | $126.73 | $128.08 | $82.95 | 760,432 |
Bluebird bio Inc (BLUE) News Headlines
.jpg)
.jpg)
High-cost sickle cell gene therapies push insurers and Medicaid programs to find new payment models
The high cost of sickle cell gene therapies is pushing private insurers and Medicaid programs to develop new payment models.
cnbc.com Feb. 18, 2025.jpg)
Bluebird bio to be taken private by Carlyle and SK Capital amid cash crunch
None
reuters.com Feb. 21, 2025Recent Bluebird bio Inc (BLUE) News
.jpg)
.jpg)
Similar Companies to Bluebird bio Inc (BLUE) in the Biotechnology Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Novo Nordisk | NVO | Biotechnology | Healthcare | 43,000 |
| Regeneron Pharmaceuticals Inc | REGN | Biotechnology | Healthcare | 7,000 |
| Osmotica Pharmaceuticals Plc | OSMT | Biotechnology | Healthcare | 4,000 |
| Vertex Pharmaceuticals Inc | VRTX | Biotechnology | Healthcare | 3,400 |
| Alexion Pharmaceuticals Inc | ALXN | Biotechnology | Healthcare | 3,400 |
| Bio-Techne Corp | TECH | Biotechnology | Healthcare | 2,700 |
| Ionis Pharmaceuticals Inc | IONS | Biotechnology | Healthcare | 2,196 |
| Genmab | GMAB | Biotechnology | Healthcare | 2,000 |
| Neurocrine Biosciences Inc | NBIX | Biotechnology | Healthcare | 1,800 |
| Incyte Corp | INCY | Biotechnology | Healthcare | 1,800 |