Enphase Energy Inc (ENPH) Exchange: NASDAQ
Data as of April 26, 2024
$111.93 ($4.10) 3.80%
Enphase Energy Inc - Daily Information
Click for more stock information on Enphase Energy Inc.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $111.36 |
| Previous Close | $111.93 |
| High | $115.47 |
| Low | $109.55 |
| Adjusted Open | $111.36 |
| Previous Adjusted Close | $111.93 |
| Adjusted High | $115.47 |
| Adjusted Low | $109.55 |
About Enphase Energy Inc (ENPH)
Enphase Energy Inc (ENPH) is a US-based energy technology company focused on delivering residential solar energy solutions through its comprehensive suite of microinverter technology and energy storage solutions. Enphase Energy was founded in 2006 and is headquartered in Petaluma, California. Enphase Energy designs, manufactures, and sells its microinverters and other products for the solar industry throughout the world. Since then, Enphase Energy has become a leader in the residential microinverter space, with more than 17 million of its products installed in solar photovoltaic systems in more than 100 countries. Enphase Energy is a powerhouse in the solar energy sector, with a presence that spans the United States, Australia, Europe, the Middle East, Africa, and Asia. In 2020, Enphase Energy acquired SolarEdge Technologies, Inc. and its parent company, SunPower Corporation, to become the largest global supplier of microinverters and energy storage solutions in the residential and commercial solar industry. The acquisition has made Enphase Energy even stronger, with a comprehensive portfolio of energy technology products and services that maximizes energy production, delivers energy storage, and enhances safety in residential and commercial solar PV systems.
Invest in Enphase Energy Inc (ENPH)
Historical Stock Data for Enphase Energy Inc (ENPH)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | $111.36 | $115.47 | $109.55 | $111.93 | $111.93 | 5,827,272 |
| 2024-04-25 | $105.57 | $108.55 | $98.40 | $107.83 | $107.83 | 7,493,468 |
| 2024-04-24 | $112.60 | $118.24 | $105.93 | $107.17 | $107.17 | 10,885,674 |
| 2024-04-23 | $109.93 | $116.10 | $109.65 | $113.48 | $113.48 | 6,413,572 |
| 2024-04-22 | $107.22 | $110.90 | $105.61 | $110.51 | $110.51 | 3,554,011 |
| 2024-04-19 | $109.36 | $109.85 | $105.96 | $106.48 | $106.48 | 3,460,199 |
| 2024-04-18 | $111.00 | $113.25 | $106.82 | $109.17 | $109.17 | 3,174,752 |
| 2024-04-17 | $111.80 | $114.38 | $108.56 | $112.05 | $112.05 | 3,624,448 |
| 2024-04-16 | $111.82 | $112.28 | $108.71 | $110.47 | $110.47 | 2,932,679 |
| 2024-04-15 | $116.52 | $117.51 | $111.80 | $112.47 | $112.47 | 2,784,276 |
| 2024-04-12 | $121.70 | $123.43 | $116.34 | $117.02 | $117.02 | 2,908,532 |
| 2024-04-11 | $122.20 | $124.80 | $117.69 | $121.70 | $121.70 | 3,179,951 |
| 2024-04-10 | $116.16 | $120.03 | $113.00 | $119.60 | $119.60 | 4,984,703 |
| 2024-04-09 | $115.33 | $122.03 | $115.33 | $121.98 | $121.98 | 3,442,517 |
| 2024-04-08 | $112.79 | $116.45 | $112.36 | $115.24 | $115.24 | 2,606,451 |
| 2024-04-05 | $113.58 | $117.58 | $112.25 | $112.27 | $112.27 | 6,257,450 |
| 2024-04-04 | $120.59 | $127.67 | $120.00 | $120.78 | $120.78 | 5,067,990 |
| 2024-04-03 | $112.06 | $118.66 | $111.17 | $118.60 | $118.60 | 2,906,541 |
| 2024-04-02 | $115.45 | $115.80 | $112.38 | $113.55 | $113.55 | 2,486,143 |
| 2024-04-01 | $121.33 | $123.14 | $117.52 | $118.29 | $118.29 | 2,069,870 |
| 2024-03-28 | $119.70 | $124.40 | $119.40 | $120.98 | $120.98 | 2,968,703 |
| 2024-03-27 | $110.70 | $120.08 | $110.70 | $119.80 | $119.80 | 4,947,099 |
| 2024-03-26 | $112.73 | $113.45 | $109.25 | $109.35 | $109.35 | 2,551,274 |
| 2024-03-25 | $114.01 | $116.31 | $110.95 | $111.05 | $111.05 | 2,802,683 |
| 2024-03-22 | $114.65 | $115.23 | $112.40 | $114.61 | $114.61 | 2,236,828 |
| 2024-03-21 | $114.63 | $118.56 | $114.06 | $115.38 | $115.38 | 3,261,215 |
| 2024-03-20 | $109.37 | $115.35 | $108.22 | $113.70 | $113.70 | 3,435,624 |
| 2024-03-19 | $109.35 | $111.06 | $108.30 | $109.16 | $109.16 | 2,406,066 |
| 2024-03-18 | $108.85 | $112.85 | $106.49 | $111.19 | $111.19 | 3,419,365 |
| 2024-03-15 | $109.08 | $110.88 | $106.52 | $107.73 | $107.73 | 4,748,524 |
| 2024-03-14 | $116.59 | $117.70 | $109.31 | $110.41 | $110.41 | 4,185,596 |
| 2024-03-13 | $119.10 | $121.63 | $116.35 | $118.17 | $118.17 | 4,014,773 |
| 2024-03-12 | $127.46 | $127.93 | $119.05 | $121.00 | $121.00 | 4,463,702 |
| 2024-03-11 | $130.28 | $133.66 | $128.21 | $128.69 | $128.69 | 2,523,566 |
| 2024-03-08 | $132.00 | $135.40 | $129.38 | $130.28 | $130.28 | 3,280,431 |
| 2024-03-07 | $127.07 | $131.20 | $126.02 | $129.69 | $129.69 | 2,711,351 |
| 2024-03-06 | $127.32 | $129.76 | $121.20 | $125.36 | $125.36 | 2,858,928 |
| 2024-03-05 | $122.14 | $126.42 | $120.36 | $125.09 | $125.09 | 3,076,662 |
| 2024-03-04 | $130.35 | $131.09 | $123.07 | $123.97 | $123.97 | 2,793,188 |
| 2024-03-01 | $127.33 | $130.92 | $123.43 | $129.66 | $129.66 | 2,643,731 |
| 2024-02-29 | $123.69 | $129.66 | $123.08 | $127.01 | $127.01 | 5,269,916 |
| 2024-02-28 | $121.00 | $122.10 | $118.08 | $119.10 | $119.10 | 2,912,154 |
| 2024-02-27 | $121.74 | $122.43 | $119.03 | $121.11 | $121.11 | 2,678,776 |
| 2024-02-26 | $118.75 | $122.44 | $117.82 | $119.84 | $119.84 | 2,594,573 |
| 2024-02-23 | $123.36 | $124.21 | $117.77 | $118.19 | $118.19 | 3,660,330 |
| 2024-02-22 | $128.15 | $128.48 | $122.73 | $123.44 | $123.44 | 4,007,421 |
| 2024-02-21 | $122.43 | $126.61 | $120.54 | $126.24 | $126.24 | 4,138,239 |
| 2024-02-20 | $129.60 | $131.80 | $125.71 | $127.55 | $127.55 | 4,047,546 |
| 2024-02-16 | $134.49 | $137.50 | $131.79 | $131.87 | $131.87 | 3,223,483 |
| 2024-02-15 | $135.39 | $138.21 | $133.28 | $136.39 | $136.39 | 5,227,151 |
| 2024-02-14 | $126.61 | $131.79 | $124.40 | $131.62 | $131.62 | 4,056,533 |
| 2024-02-13 | $119.93 | $125.45 | $119.20 | $123.56 | $123.56 | 6,110,395 |
| 2024-02-12 | $123.50 | $132.88 | $122.80 | $128.90 | $128.90 | 6,861,850 |
| 2024-02-09 | $117.85 | $124.55 | $117.30 | $122.47 | $122.47 | 5,449,148 |
| 2024-02-08 | $117.85 | $120.98 | $114.34 | $116.88 | $116.88 | 7,157,548 |
| 2024-02-07 | $119.54 | $124.10 | $114.70 | $117.51 | $117.51 | 16,861,254 |
| 2024-02-06 | $97.15 | $101.10 | $95.60 | $100.51 | $100.51 | 7,429,060 |
| 2024-02-05 | $98.81 | $99.05 | $93.52 | $97.80 | $97.80 | 6,692,950 |
| 2024-02-02 | $102.97 | $102.97 | $98.88 | $101.76 | $101.76 | 4,307,906 |
| 2024-02-01 | $106.59 | $109.91 | $102.76 | $105.44 | $105.44 | 3,998,759 |
| 2024-01-31 | $105.46 | $111.93 | $104.05 | $104.13 | $104.13 | 5,027,756 |
| 2024-01-30 | $107.74 | $110.96 | $106.26 | $106.35 | $106.35 | 3,030,496 |
| 2024-01-29 | $105.23 | $109.44 | $103.44 | $109.17 | $109.17 | 3,232,195 |
| 2024-01-26 | $107.70 | $109.45 | $104.97 | $105.37 | $105.37 | 2,581,922 |
| 2024-01-25 | $109.18 | $110.10 | $103.72 | $106.83 | $106.83 | 3,888,031 |
| 2024-01-24 | $114.38 | $114.64 | $108.05 | $108.07 | $108.07 | 3,871,031 |
| 2024-01-23 | $113.25 | $115.16 | $108.52 | $111.30 | $111.30 | 4,962,896 |
| 2024-01-22 | $106.73 | $115.08 | $105.74 | $107.15 | $107.15 | 5,937,465 |
| 2024-01-19 | $106.25 | $106.75 | $101.57 | $103.59 | $103.59 | 6,131,624 |
| 2024-01-18 | $107.22 | $107.44 | $103.69 | $106.66 | $106.66 | 2,908,629 |
| 2024-01-17 | $105.51 | $107.10 | $103.87 | $105.55 | $105.55 | 4,015,862 |
| 2024-01-16 | $109.78 | $109.92 | $107.30 | $108.75 | $108.75 | 3,917,433 |
| 2024-01-12 | $115.00 | $117.23 | $109.68 | $110.22 | $110.22 | 3,737,656 |
| 2024-01-11 | $116.18 | $116.49 | $110.82 | $114.29 | $114.29 | 4,056,770 |
| 2024-01-10 | $117.01 | $117.64 | $114.01 | $117.54 | $117.54 | 2,771,026 |
| 2024-01-09 | $114.22 | $118.21 | $113.13 | $117.06 | $117.06 | 2,788,914 |
| 2024-01-08 | $119.44 | $119.65 | $115.40 | $116.00 | $116.00 | 4,657,614 |
| 2024-01-05 | $115.18 | $119.87 | $114.52 | $115.39 | $115.39 | 4,020,730 |
| 2024-01-04 | $120.22 | $121.52 | $117.60 | $118.07 | $118.07 | 3,928,249 |
| 2024-01-03 | $126.82 | $127.30 | $119.52 | $122.63 | $122.63 | 6,025,492 |
| 2024-01-02 | $130.66 | $135.65 | $128.67 | $131.24 | $131.24 | 3,039,250 |
| 2023-12-29 | $134.22 | $135.95 | $131.89 | $132.14 | $132.14 | 2,818,054 |
| 2023-12-28 | $134.96 | $137.19 | $133.45 | $134.79 | $134.79 | 2,665,079 |
| 2023-12-27 | $138.03 | $138.35 | $134.84 | $135.63 | $135.63 | 3,726,185 |
| 2023-12-26 | $134.56 | $139.65 | $133.96 | $137.34 | $137.34 | 3,625,649 |
| 2023-12-22 | $135.87 | $137.08 | $132.04 | $133.99 | $133.99 | 4,146,189 |
| 2023-12-21 | $130.87 | $134.60 | $129.39 | $133.86 | $133.86 | 4,966,459 |
| 2023-12-20 | $134.60 | $136.05 | $127.87 | $128.00 | $128.00 | 7,121,482 |
| 2023-12-19 | $126.56 | $136.20 | $125.50 | $135.32 | $135.32 | 10,525,472 |
| 2023-12-18 | $121.32 | $126.00 | $120.78 | $124.03 | $124.03 | 5,779,139 |
| 2023-12-15 | $125.82 | $126.20 | $120.72 | $123.92 | $123.92 | 17,202,340 |
| 2023-12-14 | $113.82 | $123.84 | $113.52 | $120.22 | $120.22 | 14,495,531 |
| 2023-12-13 | $95.80 | $108.28 | $95.20 | $107.61 | $107.61 | 7,318,951 |
| 2023-12-12 | $102.61 | $102.64 | $96.69 | $99.82 | $99.82 | 5,668,779 |
| 2023-12-11 | $100.61 | $105.24 | $100.14 | $103.55 | $103.55 | 3,796,498 |
| 2023-12-08 | $107.38 | $108.46 | $101.64 | $103.01 | $103.01 | 4,408,879 |
| 2023-12-07 | $107.98 | $108.88 | $106.30 | $107.17 | $107.17 | 2,565,209 |
| 2023-12-06 | $111.00 | $111.19 | $106.50 | $106.77 | $106.77 | 4,109,224 |
| 2023-12-05 | $107.86 | $111.75 | $106.97 | $110.00 | $110.00 | 4,456,558 |
| 2023-12-04 | $106.50 | $110.33 | $106.50 | $108.87 | $108.87 | 4,847,303 |
| 2023-12-01 | $100.17 | $106.74 | $98.88 | $106.52 | $106.52 | 4,326,050 |
| 2023-11-30 | $102.08 | $102.08 | $98.60 | $101.02 | $101.02 | 4,927,006 |
| 2023-11-29 | $101.47 | $103.07 | $99.60 | $100.96 | $100.96 | 3,167,273 |
| 2023-11-28 | $97.11 | $100.99 | $95.65 | $99.10 | $99.10 | 3,762,629 |
| 2023-11-27 | $99.00 | $99.91 | $96.73 | $97.80 | $97.80 | 3,802,224 |
| 2023-11-24 | $99.85 | $101.00 | $97.57 | $100.22 | $100.22 | 1,911,839 |
| 2023-11-22 | $99.32 | $101.86 | $98.41 | $100.20 | $100.20 | 4,069,751 |
| 2023-11-21 | $98.12 | $98.83 | $96.68 | $98.32 | $98.32 | 4,490,014 |
| 2023-11-20 | $93.55 | $98.78 | $91.64 | $98.50 | $98.50 | 6,108,144 |
| 2023-11-17 | $91.80 | $92.96 | $88.55 | $92.86 | $92.86 | 3,693,191 |
| 2023-11-16 | $92.24 | $93.97 | $88.80 | $90.67 | $90.67 | 4,306,630 |
| 2023-11-15 | $92.90 | $98.42 | $91.98 | $92.81 | $92.81 | 8,214,384 |
| 2023-11-14 | $83.00 | $91.67 | $83.00 | $91.39 | $91.39 | 9,411,969 |
| 2023-11-13 | $77.19 | $79.14 | $75.99 | $78.55 | $78.55 | 2,923,007 |
| 2023-11-10 | $75.02 | $78.02 | $73.49 | $77.98 | $77.98 | 3,828,694 |
| 2023-11-09 | $77.47 | $78.85 | $75.36 | $75.56 | $75.56 | 3,962,801 |
| 2023-11-08 | $78.83 | $79.23 | $76.80 | $76.90 | $76.90 | 3,850,004 |
| 2023-11-07 | $78.08 | $79.29 | $76.52 | $78.83 | $78.83 | 3,913,892 |
| 2023-11-06 | $81.45 | $82.22 | $76.25 | $78.18 | $78.18 | 4,802,077 |
| 2023-11-03 | $81.61 | $83.54 | $79.00 | $80.81 | $80.81 | 6,063,259 |
| 2023-11-02 | $76.89 | $82.44 | $76.17 | $78.92 | $78.92 | 8,325,869 |
| 2023-11-01 | $79.21 | $79.59 | $74.70 | $76.73 | $76.73 | 8,043,114 |
| 2023-10-31 | $79.19 | $80.79 | $78.19 | $79.58 | $79.58 | 5,808,613 |
| 2023-10-30 | $82.10 | $84.56 | $76.06 | $78.66 | $78.66 | 10,784,935 |
| 2023-10-27 | $82.19 | $84.85 | $79.55 | $82.09 | $82.09 | 19,391,283 |
| 2023-10-26 | $94.61 | $99.33 | $93.04 | $96.18 | $96.18 | 7,766,646 |
| 2023-10-25 | $94.05 | $95.35 | $90.60 | $94.35 | $94.35 | 5,181,643 |
| 2023-10-24 | $96.34 | $97.45 | $94.24 | $94.84 | $94.84 | 5,044,645 |
| 2023-10-23 | $98.00 | $100.17 | $95.62 | $96.29 | $96.29 | 6,270,950 |
| 2023-10-20 | $99.56 | $103.98 | $97.27 | $98.89 | $98.89 | 14,475,364 |
| 2023-10-19 | $121.76 | $122.67 | $115.56 | $115.90 | $115.90 | 6,508,447 |
| 2023-10-18 | $128.00 | $128.18 | $122.89 | $123.84 | $123.84 | 3,434,311 |
| 2023-10-17 | $125.24 | $132.16 | $124.52 | $129.24 | $129.24 | 3,755,201 |
| 2023-10-16 | $121.30 | $128.23 | $121.01 | $127.11 | $127.11 | 3,111,084 |
| 2023-10-13 | $123.87 | $125.80 | $121.88 | $123.81 | $123.81 | 2,803,926 |
| 2023-10-12 | $127.46 | $127.81 | $122.85 | $124.58 | $124.58 | 3,260,138 |
| 2023-10-11 | $127.36 | $131.91 | $126.20 | $128.61 | $128.61 | 4,052,001 |
| 2023-10-10 | $119.83 | $127.92 | $119.21 | $125.75 | $125.75 | 5,107,846 |
| 2023-10-09 | $117.30 | $120.23 | $116.27 | $119.75 | $119.75 | 2,908,470 |
| 2023-10-06 | $113.98 | $119.67 | $112.50 | $119.16 | $119.16 | 3,385,264 |
| 2023-10-05 | $116.99 | $117.75 | $112.42 | $116.01 | $116.01 | 3,477,543 |
| 2023-10-04 | $114.76 | $120.06 | $112.90 | $117.18 | $117.18 | 5,025,310 |
| 2023-10-03 | $115.00 | $116.13 | $111.44 | $114.22 | $114.22 | 4,961,417 |
| 2023-10-02 | $119.20 | $120.66 | $116.25 | $116.84 | $116.84 | 3,253,782 |
| 2023-09-29 | $121.70 | $124.68 | $118.93 | $120.15 | $120.15 | 2,704,842 |
| 2023-09-28 | $120.90 | $121.78 | $116.35 | $120.02 | $120.02 | 3,312,820 |
| 2023-09-27 | $120.12 | $122.75 | $118.35 | $120.11 | $120.11 | 2,943,007 |
| 2023-09-26 | $119.74 | $120.32 | $117.59 | $119.15 | $119.15 | 2,457,892 |
| 2023-09-25 | $119.18 | $123.74 | $118.80 | $121.10 | $121.10 | 2,737,640 |
| 2023-09-22 | $126.37 | $126.50 | $119.41 | $119.92 | $119.92 | 4,061,231 |
| 2023-09-21 | $124.22 | $125.88 | $122.17 | $124.85 | $124.85 | 3,685,428 |
| 2023-09-20 | $122.28 | $127.47 | $121.05 | $123.97 | $123.97 | 4,526,451 |
| 2023-09-19 | $119.50 | $124.19 | $119.40 | $122.09 | $122.09 | 5,737,672 |
| 2023-09-18 | $119.15 | $119.30 | $116.86 | $117.16 | $117.16 | 3,600,842 |
| 2023-09-15 | $121.50 | $122.79 | $119.44 | $120.30 | $120.30 | 3,613,346 |
| 2023-09-14 | $121.25 | $123.40 | $119.89 | $122.31 | $122.31 | 3,454,490 |
| 2023-09-13 | $123.30 | $123.68 | $118.59 | $119.60 | $119.60 | 3,538,608 |
| 2023-09-12 | $120.42 | $124.39 | $119.46 | $123.35 | $123.35 | 3,162,913 |
| 2023-09-11 | $122.30 | $124.14 | $120.30 | $122.19 | $122.19 | 3,200,369 |
| 2023-09-08 | $122.11 | $122.29 | $119.51 | $120.23 | $120.23 | 2,866,052 |
| 2023-09-07 | $121.00 | $122.34 | $118.14 | $122.23 | $122.23 | 3,411,169 |
| 2023-09-06 | $127.21 | $127.69 | $122.05 | $123.03 | $123.03 | 2,787,661 |
| 2023-09-05 | $127.30 | $130.50 | $127.06 | $127.77 | $127.77 | 2,383,952 |
| 2023-09-01 | $128.99 | $132.33 | $127.98 | $128.73 | $128.73 | 2,808,743 |
| 2023-08-31 | $128.08 | $129.38 | $126.04 | $126.53 | $126.53 | 2,407,045 |
| 2023-08-30 | $129.53 | $130.30 | $127.02 | $128.11 | $128.11 | 1,805,960 |
| 2023-08-29 | $125.41 | $129.79 | $124.46 | $129.05 | $129.05 | 3,135,127 |
| 2023-08-28 | $125.69 | $126.49 | $123.90 | $125.30 | $125.30 | 2,352,839 |
| 2023-08-25 | $121.94 | $125.03 | $120.90 | $124.09 | $124.09 | 2,955,100 |
| 2023-08-24 | $130.98 | $131.09 | $121.76 | $122.34 | $122.34 | 5,453,175 |
| 2023-08-23 | $128.71 | $131.40 | $127.17 | $130.36 | $130.36 | 2,438,669 |
| 2023-08-22 | $130.80 | $130.99 | $127.34 | $128.32 | $128.32 | 2,671,115 |
| 2023-08-21 | $130.63 | $132.19 | $129.22 | $130.16 | $130.16 | 2,396,202 |
| 2023-08-18 | $129.26 | $132.09 | $128.56 | $130.34 | $130.34 | 2,891,619 |
| 2023-08-17 | $132.31 | $133.19 | $130.40 | $131.44 | $131.44 | 2,926,592 |
| 2023-08-16 | $132.76 | $136.95 | $132.18 | $132.88 | $132.88 | 2,507,084 |
| 2023-08-15 | $138.12 | $138.12 | $134.45 | $134.56 | $134.56 | 2,126,661 |
| 2023-08-14 | $134.01 | $138.62 | $131.67 | $138.59 | $138.59 | 2,481,207 |
| 2023-08-11 | $134.40 | $136.06 | $133.30 | $135.20 | $135.20 | 2,230,518 |
| 2023-08-10 | $139.08 | $141.19 | $135.69 | $136.46 | $136.46 | 2,999,213 |
| 2023-08-09 | $136.63 | $139.49 | $134.77 | $138.46 | $138.46 | 3,218,679 |
| 2023-08-08 | $133.78 | $135.95 | $133.12 | $135.77 | $135.77 | 2,995,300 |
| 2023-08-07 | $140.00 | $140.12 | $132.48 | $135.45 | $135.45 | 5,600,437 |
| 2023-08-04 | $140.76 | $144.40 | $138.96 | $140.00 | $140.00 | 4,041,686 |
| 2023-08-03 | $140.00 | $144.25 | $139.28 | $140.36 | $140.36 | 3,808,880 |
| 2023-08-02 | $145.00 | $145.50 | $139.89 | $140.69 | $140.69 | 7,200,631 |
| 2023-08-01 | $150.45 | $153.56 | $149.92 | $150.32 | $150.32 | 3,983,944 |
| 2023-07-31 | $154.25 | $156.67 | $150.35 | $151.83 | $151.83 | 5,489,949 |
| 2023-07-28 | $150.00 | $154.91 | $145.67 | $154.33 | $154.33 | 15,657,463 |
| 2023-07-27 | $175.15 | $175.59 | $166.25 | $166.80 | $166.80 | 8,267,005 |
| 2023-07-26 | $170.00 | $176.00 | $168.33 | $173.36 | $173.36 | 5,607,459 |
| 2023-07-25 | $178.47 | $182.26 | $178.01 | $179.47 | $179.47 | 2,901,016 |
| 2023-07-24 | $178.98 | $179.87 | $175.03 | $177.81 | $177.81 | 2,659,460 |
| 2023-07-21 | $178.00 | $179.71 | $174.83 | $177.48 | $177.48 | 4,534,480 |
| 2023-07-20 | $178.62 | $180.54 | $175.65 | $175.92 | $175.92 | 4,808,932 |
| 2023-07-19 | $186.00 | $189.50 | $184.29 | $185.49 | $185.49 | 2,985,641 |
| 2023-07-18 | $189.67 | $192.22 | $183.03 | $184.05 | $184.05 | 4,484,806 |
| 2023-07-17 | $178.11 | $191.31 | $175.50 | $189.67 | $189.67 | 4,687,329 |
| 2023-07-14 | $183.29 | $183.57 | $176.90 | $177.94 | $177.94 | 3,396,249 |
| 2023-07-13 | $186.00 | $186.36 | $181.03 | $182.64 | $182.64 | 3,124,051 |
| 2023-07-12 | $178.00 | $183.87 | $177.81 | $182.80 | $182.80 | 5,125,776 |
| 2023-07-11 | $175.48 | $177.02 | $172.71 | $173.78 | $173.78 | 2,812,777 |
| 2023-07-10 | $166.13 | $176.24 | $163.44 | $175.47 | $175.47 | 4,021,790 |
| 2023-07-07 | $162.53 | $169.50 | $162.29 | $166.17 | $166.17 | 3,292,162 |
| 2023-07-06 | $163.00 | $164.33 | $160.06 | $161.38 | $161.38 | 3,044,314 |
| 2023-07-05 | $169.32 | $169.98 | $164.15 | $165.34 | $165.34 | 3,059,740 |
| 2023-07-03 | $169.59 | $173.72 | $168.23 | $169.55 | $169.55 | 2,499,228 |
| 2023-06-30 | $162.34 | $168.77 | $159.70 | $167.48 | $167.48 | 5,161,776 |
| 2023-06-29 | $162.31 | $165.10 | $157.43 | $158.77 | $158.77 | 3,414,007 |
| 2023-06-28 | $160.00 | $164.70 | $158.65 | $161.42 | $161.42 | 2,919,170 |
| 2023-06-27 | $160.00 | $161.42 | $157.16 | $161.03 | $161.03 | 3,014,169 |
| 2023-06-26 | $159.18 | $162.56 | $158.23 | $159.21 | $159.21 | 2,770,496 |
| 2023-06-23 | $159.72 | $162.17 | $155.87 | $158.69 | $158.69 | 4,462,253 |
| 2023-06-22 | $164.84 | $165.30 | $156.01 | $162.53 | $162.53 | 5,991,353 |
| 2023-06-21 | $171.80 | $174.17 | $167.28 | $167.99 | $167.99 | 3,376,727 |
| 2023-06-20 | $181.90 | $182.00 | $168.30 | $171.99 | $171.99 | 5,356,345 |
| 2023-06-16 | $183.29 | $184.92 | $176.58 | $181.81 | $181.81 | 4,594,969 |
| 2023-06-15 | $177.35 | $182.06 | $175.46 | $180.51 | $180.51 | 3,565,922 |
| 2023-06-14 | $179.00 | $180.93 | $174.65 | $179.20 | $179.20 | 2,985,709 |
| 2023-06-13 | $179.99 | $184.20 | $175.80 | $179.66 | $179.66 | 3,123,113 |
| 2023-06-12 | $172.83 | $177.11 | $169.63 | $176.89 | $176.89 | 3,132,381 |
| 2023-06-09 | $182.77 | $182.80 | $174.48 | $174.58 | $174.58 | 2,597,129 |
| 2023-06-08 | $182.10 | $183.94 | $179.53 | $181.40 | $181.40 | 1,804,782 |
| 2023-06-07 | $184.05 | $186.80 | $181.67 | $182.09 | $182.09 | 2,496,114 |
| 2023-06-06 | $180.56 | $185.85 | $179.73 | $182.61 | $182.61 | 2,100,083 |
| 2023-06-05 | $183.64 | $186.70 | $180.25 | $182.73 | $182.73 | 2,743,025 |
| 2023-06-02 | $187.87 | $187.99 | $179.73 | $181.86 | $181.86 | 3,048,297 |
| 2023-06-01 | $174.25 | $184.06 | $172.30 | $181.47 | $181.47 | 3,087,160 |
| 2023-05-31 | $173.85 | $176.22 | $169.30 | $173.88 | $173.88 | 3,633,299 |
| 2023-05-30 | $167.72 | $175.81 | $167.30 | $174.12 | $174.12 | 4,056,620 |
| 2023-05-26 | $165.66 | $166.88 | $161.85 | $165.20 | $165.20 | 2,687,321 |
| 2023-05-25 | $165.36 | $165.37 | $161.55 | $164.59 | $164.59 | 2,555,507 |
| 2023-05-24 | $160.25 | $164.33 | $158.81 | $164.05 | $164.05 | 2,458,669 |
| 2023-05-23 | $162.38 | $166.14 | $161.54 | $162.83 | $162.83 | 2,664,642 |
| 2023-05-22 | $162.80 | $166.95 | $162.66 | $164.65 | $164.65 | 2,622,762 |
| 2023-05-19 | $165.35 | $166.72 | $161.52 | $162.37 | $162.37 | 3,104,328 |
| 2023-05-18 | $163.27 | $164.57 | $159.61 | $163.72 | $163.72 | 2,503,456 |
| 2023-05-17 | $161.30 | $165.59 | $159.09 | $163.73 | $163.73 | 2,930,237 |
| 2023-05-16 | $167.35 | $169.00 | $160.80 | $160.96 | $160.96 | 3,307,406 |
| 2023-05-15 | $167.71 | $172.11 | $165.59 | $168.71 | $168.71 | 3,397,410 |
| 2023-05-12 | $163.86 | $172.60 | $163.84 | $167.55 | $167.55 | 6,722,138 |
| 2023-05-11 | $159.40 | $162.72 | $159.06 | $160.79 | $160.79 | 1,969,905 |
| 2023-05-10 | $158.98 | $162.03 | $157.59 | $161.42 | $161.42 | 2,957,840 |
| 2023-05-09 | $161.01 | $161.74 | $156.31 | $157.83 | $157.83 | 3,620,917 |
| 2023-05-08 | $161.70 | $164.56 | $158.45 | $163.29 | $163.29 | 2,784,158 |
| 2023-05-05 | $157.59 | $160.70 | $154.82 | $159.65 | $159.65 | 3,402,854 |
| 2023-05-04 | $158.87 | $159.88 | $154.63 | $155.42 | $155.42 | 4,198,769 |
| 2023-05-03 | $153.41 | $158.63 | $152.63 | $155.42 | $155.42 | 4,434,210 |
| 2023-05-02 | $158.73 | $158.88 | $152.15 | $152.88 | $152.88 | 5,177,300 |
| 2023-05-01 | $164.00 | $166.64 | $159.70 | $160.59 | $160.59 | 5,245,199 |
| 2023-04-28 | $163.32 | $164.30 | $156.31 | $164.20 | $164.20 | 7,878,578 |
| 2023-04-27 | $166.53 | $169.12 | $162.37 | $164.18 | $164.18 | 8,898,167 |
| 2023-04-26 | $178.63 | $183.31 | $160.61 | $163.83 | $163.83 | 25,201,815 |
| 2023-04-25 | $222.41 | $228.36 | $220.27 | $220.60 | $220.60 | 4,423,307 |
| 2023-04-24 | $223.61 | $225.32 | $214.53 | $224.60 | $224.60 | 3,472,501 |
| 2023-04-21 | $223.75 | $226.77 | $219.90 | $223.61 | $223.61 | 2,661,341 |
| 2023-04-20 | $220.50 | $226.26 | $219.30 | $224.79 | $224.79 | 2,516,400 |
| 2023-04-19 | $225.06 | $228.50 | $222.28 | $224.27 | $224.27 | 2,234,296 |
| 2023-04-18 | $225.43 | $231.42 | $222.23 | $227.87 | $227.87 | 3,599,233 |
| 2023-04-17 | $215.00 | $229.24 | $214.78 | $224.92 | $224.92 | 7,473,588 |
| 2023-04-14 | $209.77 | $214.65 | $204.60 | $208.90 | $208.90 | 2,996,418 |
| 2023-04-13 | $200.01 | $211.59 | $198.52 | $209.69 | $209.69 | 4,388,961 |
| 2023-04-12 | $199.90 | $201.26 | $195.81 | $196.03 | $196.03 | 1,991,380 |
| 2023-04-11 | $195.90 | $199.04 | $193.12 | $196.88 | $196.88 | 1,638,892 |
| 2023-04-10 | $189.09 | $195.90 | $188.51 | $195.80 | $195.80 | 1,978,576 |
| 2023-04-06 | $191.43 | $192.00 | $187.15 | $191.00 | $191.00 | 2,907,780 |
| 2023-04-05 | $200.00 | $201.71 | $187.73 | $193.67 | $193.67 | 3,914,946 |
| 2023-04-04 | $202.89 | $203.20 | $198.65 | $202.54 | $202.54 | 2,164,091 |
| 2023-04-03 | $213.98 | $215.89 | $201.63 | $202.60 | $202.60 | 3,609,614 |
| 2023-03-31 | $206.02 | $212.13 | $205.81 | $210.28 | $210.28 | 2,776,846 |
| 2023-03-30 | $209.44 | $214.19 | $203.81 | $205.27 | $205.27 | 3,051,203 |
| 2023-03-29 | $196.75 | $205.80 | $191.35 | $203.95 | $203.95 | 3,630,147 |
| 2023-03-28 | $196.00 | $196.60 | $190.62 | $193.52 | $193.52 | 1,811,132 |
| 2023-03-27 | $199.36 | $200.27 | $191.60 | $195.83 | $195.83 | 2,769,472 |
| 2023-03-24 | $202.35 | $203.55 | $192.36 | $195.99 | $195.99 | 4,042,246 |
| 2023-03-23 | $207.20 | $214.85 | $201.83 | $204.66 | $204.66 | 3,430,937 |
| 2023-03-22 | $209.65 | $211.22 | $201.75 | $202.15 | $202.15 | 4,009,367 |
| 2023-03-21 | $196.93 | $209.35 | $195.29 | $207.63 | $207.63 | 5,470,658 |
| 2023-03-20 | $189.59 | $196.88 | $185.20 | $192.51 | $192.51 | 5,073,471 |
| 2023-03-17 | $200.70 | $200.70 | $181.55 | $183.64 | $183.64 | 8,717,499 |
| 2023-03-16 | $204.92 | $205.58 | $198.28 | $201.10 | $201.10 | 3,542,949 |
| 2023-03-15 | $209.98 | $211.97 | $198.69 | $205.76 | $205.76 | 3,910,089 |
| 2023-03-14 | $216.59 | $221.49 | $209.21 | $213.01 | $213.01 | 2,946,276 |
| 2023-03-13 | $209.17 | $215.59 | $203.11 | $211.53 | $211.53 | 3,146,932 |
| 2023-03-10 | $217.07 | $221.52 | $207.54 | $210.22 | $210.22 | 3,675,692 |
| 2023-03-09 | $219.18 | $224.41 | $214.65 | $215.85 | $215.85 | 2,564,006 |
| 2023-03-08 | $222.72 | $223.58 | $213.66 | $218.31 | $218.31 | 3,170,379 |
| 2023-03-07 | $225.17 | $227.67 | $219.46 | $224.21 | $224.21 | 2,938,489 |
| 2023-03-06 | $218.57 | $230.44 | $217.61 | $225.35 | $225.35 | 4,529,601 |
| 2023-03-03 | $213.36 | $219.18 | $210.77 | $217.16 | $217.16 | 2,547,321 |
| 2023-03-02 | $209.34 | $212.35 | $207.44 | $211.56 | $211.56 | 1,804,700 |
| 2023-03-01 | $212.21 | $216.39 | $210.00 | $212.95 | $212.95 | 2,632,958 |
| 2023-02-28 | $209.82 | $213.49 | $207.15 | $210.53 | $210.53 | 2,807,004 |
| 2023-02-27 | $205.47 | $213.28 | $203.36 | $210.78 | $210.78 | 4,119,834 |
| 2023-02-24 | $199.46 | $203.16 | $196.25 | $198.96 | $198.96 | 2,776,834 |
| 2023-02-23 | $207.00 | $208.82 | $198.13 | $204.71 | $204.71 | 2,968,147 |
| 2023-02-22 | $202.47 | $205.00 | $198.50 | $203.57 | $203.57 | 2,399,699 |
| 2023-02-21 | $203.69 | $207.00 | $200.50 | $201.65 | $201.65 | 3,275,578 |
| 2023-02-17 | $202.65 | $206.58 | $202.04 | $204.99 | $204.99 | 4,082,797 |
| 2023-02-16 | $212.50 | $217.12 | $202.67 | $202.80 | $202.80 | 4,941,031 |
| 2023-02-15 | $208.88 | $218.62 | $207.17 | $217.87 | $217.87 | 4,547,465 |
| 2023-02-14 | $208.00 | $211.39 | $199.03 | $208.35 | $208.35 | 6,190,897 |
| 2023-02-13 | $212.88 | $217.07 | $208.50 | $212.57 | $212.57 | 3,597,030 |
| 2023-02-10 | $208.91 | $220.29 | $206.86 | $212.07 | $212.07 | 6,710,943 |
| 2023-02-09 | $221.71 | $222.49 | $202.76 | $209.60 | $209.60 | 9,204,696 |
| 2023-02-08 | $246.90 | $247.00 | $214.79 | $218.87 | $218.87 | 14,098,017 |
| 2023-02-07 | $225.88 | $230.11 | $219.56 | $228.46 | $228.46 | 6,312,290 |
| 2023-02-06 | $224.13 | $231.68 | $220.57 | $222.99 | $222.99 | 3,758,653 |
| 2023-02-03 | $220.00 | $227.90 | $219.43 | $222.93 | $222.93 | 2,506,050 |
| 2023-02-02 | $232.70 | $235.90 | $222.20 | $227.70 | $227.70 | 4,405,246 |
| 2023-02-01 | $221.26 | $229.64 | $216.91 | $227.14 | $227.14 | 4,137,604 |
| 2023-01-31 | $212.17 | $221.58 | $212.15 | $221.38 | $221.38 | 4,161,948 |
| 2023-01-30 | $208.43 | $217.99 | $206.25 | $212.22 | $212.22 | 4,017,912 |
| 2023-01-27 | $206.65 | $213.59 | $204.67 | $210.09 | $210.09 | 3,731,410 |
| 2023-01-26 | $213.90 | $214.49 | $203.61 | $208.02 | $208.02 | 3,510,148 |
| 2023-01-25 | $207.17 | $211.71 | $201.68 | $210.32 | $210.32 | 6,627,850 |
| 2023-01-24 | $222.50 | $223.95 | $215.28 | $219.47 | $219.47 | 5,967,625 |
| 2023-01-23 | $223.58 | $234.33 | $217.97 | $228.44 | $228.44 | 4,811,876 |
| 2023-01-20 | $224.75 | $227.90 | $219.83 | $222.54 | $222.54 | 6,102,237 |
| 2023-01-19 | $245.90 | $249.25 | $222.91 | $222.97 | $222.97 | 6,219,688 |
| 2023-01-18 | $255.00 | $260.00 | $245.40 | $250.31 | $250.31 | 3,632,192 |
| 2023-01-17 | $249.08 | $260.98 | $245.17 | $251.06 | $251.06 | 4,427,975 |
| 2023-01-13 | $238.42 | $251.65 | $238.42 | $245.83 | $245.83 | 3,965,452 |
| 2023-01-12 | $240.86 | $243.22 | $230.55 | $241.72 | $241.72 | 3,699,830 |
| 2023-01-11 | $229.22 | $242.00 | $229.01 | $238.82 | $238.82 | 5,298,592 |
| 2023-01-10 | $227.36 | $233.45 | $224.45 | $229.83 | $229.83 | 3,655,783 |
| 2023-01-09 | $236.36 | $243.17 | $227.14 | $227.94 | $227.94 | 4,657,991 |
| 2023-01-06 | $240.82 | $241.74 | $230.10 | $233.65 | $233.65 | 5,401,545 |
| 2023-01-05 | $248.55 | $251.85 | $239.41 | $240.37 | $240.37 | 4,099,257 |
| 2023-01-04 | $252.45 | $256.22 | $246.76 | $251.64 | $251.64 | 3,604,487 |
| 2023-01-03 | $269.17 | $271.72 | $250.51 | $253.31 | $253.31 | 3,091,412 |
| 2022-12-30 | $260.95 | $265.72 | $258.47 | $264.96 | $264.96 | 2,346,862 |
| 2022-12-29 | $271.92 | $274.44 | $264.14 | $265.49 | $265.49 | 3,300,660 |
| 2022-12-28 | $272.16 | $273.09 | $262.52 | $267.38 | $267.38 | 2,891,941 |
| 2022-12-27 | $292.42 | $293.03 | $273.77 | $274.54 | $274.54 | 3,282,559 |
| 2022-12-23 | $302.57 | $303.00 | $288.27 | $293.95 | $293.95 | 2,338,842 |
| 2022-12-22 | $312.62 | $316.00 | $291.87 | $298.87 | $298.87 | 3,085,488 |
| 2022-12-21 | $302.45 | $317.83 | $290.06 | $317.10 | $317.10 | 3,877,335 |
| 2022-12-20 | $302.52 | $310.09 | $293.20 | $302.07 | $302.07 | 2,257,382 |
| 2022-12-19 | $308.11 | $312.91 | $301.00 | $305.01 | $305.01 | 2,349,173 |
| 2022-12-16 | $309.95 | $313.00 | $299.01 | $303.39 | $303.39 | 4,635,819 |
| 2022-12-15 | $324.90 | $334.84 | $312.14 | $314.06 | $314.06 | 3,471,675 |
| 2022-12-14 | $325.99 | $338.10 | $324.80 | $332.80 | $332.80 | 2,754,973 |
| 2022-12-13 | $331.01 | $333.64 | $320.86 | $325.99 | $325.99 | 2,551,970 |
| 2022-12-12 | $315.46 | $323.32 | $312.55 | $320.86 | $320.86 | 2,509,160 |
| 2022-12-09 | $314.50 | $326.48 | $312.54 | $319.55 | $319.55 | 2,399,665 |
| 2022-12-08 | $319.75 | $324.88 | $315.07 | $319.87 | $319.87 | 2,336,887 |
| 2022-12-07 | $309.22 | $317.44 | $300.34 | $317.05 | $317.05 | 3,787,855 |
| 2022-12-06 | $332.99 | $335.00 | $304.45 | $309.73 | $309.73 | 5,595,790 |
| 2022-12-05 | $334.01 | $339.92 | $326.31 | $335.82 | $335.82 | 3,912,202 |
| 2022-12-02 | $310.62 | $338.16 | $309.61 | $336.00 | $336.00 | 5,542,131 |
| 2022-12-01 | $322.11 | $322.33 | $312.50 | $314.00 | $314.00 | 2,222,025 |
| 2022-11-30 | $306.65 | $320.97 | $305.31 | $320.59 | $320.59 | 4,063,999 |
| 2022-11-29 | $312.71 | $315.74 | $303.06 | $303.39 | $303.39 | 2,385,430 |
| 2022-11-28 | $316.58 | $323.79 | $309.92 | $312.21 | $312.21 | 2,666,975 |
| 2022-11-25 | $315.05 | $323.44 | $310.75 | $319.42 | $319.42 | 1,538,815 |
| 2022-11-23 | $318.93 | $324.46 | $314.72 | $315.78 | $315.78 | 2,637,658 |
| 2022-11-22 | $309.02 | $321.09 | $303.02 | $320.44 | $320.44 | 2,848,579 |
| 2022-11-21 | $308.30 | $310.50 | $297.05 | $308.10 | $308.10 | 2,817,497 |
| 2022-11-18 | $315.37 | $322.65 | $307.76 | $311.94 | $311.94 | 10,460,645 |
| 2022-11-17 | $299.00 | $314.78 | $294.00 | $312.96 | $312.96 | 3,538,955 |
| 2022-11-16 | $299.62 | $312.79 | $297.50 | $305.18 | $305.18 | 3,449,160 |
| 2022-11-15 | $309.53 | $313.39 | $299.84 | $300.73 | $300.73 | 3,086,796 |
| 2022-11-14 | $299.07 | $306.47 | $285.01 | $297.94 | $297.94 | 4,280,571 |
| 2022-11-11 | $308.25 | $319.49 | $291.29 | $292.01 | $292.01 | 5,078,352 |
| 2022-11-10 | $295.68 | $312.29 | $288.14 | $309.25 | $309.25 | 4,402,468 |
| 2022-11-09 | $278.89 | $295.90 | $278.07 | $284.75 | $284.75 | 3,326,300 |
| 2022-11-08 | $274.60 | $282.72 | $271.10 | $280.07 | $280.07 | 2,758,762 |
| 2022-11-07 | $282.31 | $283.38 | $262.60 | $268.83 | $268.83 | 3,796,158 |
| 2022-11-04 | $303.99 | $305.30 | $271.70 | $282.44 | $282.44 | 4,117,104 |
| 2022-11-03 | $287.08 | $302.35 | $286.13 | $296.11 | $296.11 | 2,531,566 |
| 2022-11-02 | $300.00 | $306.78 | $289.31 | $289.50 | $289.50 | 3,533,272 |
| 2022-11-01 | $314.55 | $316.87 | $299.12 | $299.48 | $299.48 | 3,008,416 |
| 2022-10-31 | $301.11 | $308.28 | $296.86 | $307.00 | $307.00 | 2,653,821 |
| 2022-10-28 | $308.82 | $309.56 | $296.60 | $305.25 | $305.25 | 4,078,899 |
| 2022-10-27 | $295.56 | $312.77 | $292.62 | $306.08 | $306.08 | 5,451,281 |
| 2022-10-26 | $290.92 | $303.97 | $279.01 | $291.87 | $291.87 | 9,525,754 |
| 2022-10-25 | $256.57 | $268.89 | $256.22 | $265.59 | $265.59 | 4,893,712 |
| 2022-10-24 | $253.10 | $253.98 | $243.01 | $253.30 | $253.30 | 3,322,138 |
| 2022-10-21 | $243.20 | $254.19 | $237.57 | $252.00 | $252.00 | 4,687,916 |
| 2022-10-20 | $242.49 | $247.68 | $234.00 | $244.29 | $244.29 | 3,449,218 |
| 2022-10-19 | $247.50 | $247.60 | $238.86 | $243.19 | $243.19 | 3,166,083 |
| 2022-10-18 | $250.63 | $254.00 | $245.26 | $251.42 | $251.42 | 3,102,424 |
| 2022-10-17 | $244.90 | $250.24 | $238.88 | $242.29 | $242.29 | 2,918,221 |
| 2022-10-14 | $249.00 | $254.21 | $237.26 | $237.87 | $237.87 | 2,896,144 |
| 2022-10-13 | $237.11 | $250.91 | $234.58 | $248.70 | $248.70 | 3,648,572 |
| 2022-10-12 | $256.91 | $259.40 | $246.92 | $248.13 | $248.13 | 3,461,437 |
| 2022-10-11 | $254.02 | $259.39 | $247.86 | $255.80 | $255.80 | 3,814,299 |
| 2022-10-10 | $252.54 | $260.00 | $246.38 | $258.18 | $258.18 | 3,515,597 |
| 2022-10-07 | $253.90 | $263.74 | $252.26 | $255.15 | $255.15 | 4,868,262 |
| 2022-10-06 | $260.00 | $269.34 | $254.61 | $257.45 | $257.45 | 4,470,892 |
| 2022-10-05 | $284.74 | $285.38 | $248.13 | $261.60 | $261.60 | 12,141,078 |
| 2022-10-04 | $296.00 | $297.71 | $286.38 | $288.25 | $288.25 | 3,635,093 |
| 2022-10-03 | $279.54 | $289.43 | $278.50 | $286.61 | $286.61 | 3,068,737 |
| 2022-09-30 | $276.65 | $286.73 | $273.40 | $277.47 | $277.47 | 3,135,631 |
| 2022-09-29 | $287.58 | $290.98 | $273.62 | $277.84 | $277.84 | 3,572,753 |
| 2022-09-28 | $282.00 | $294.39 | $279.20 | $292.31 | $292.31 | 2,742,348 |
| 2022-09-27 | $285.10 | $294.80 | $282.04 | $284.81 | $284.81 | 3,689,607 |
| 2022-09-26 | $277.86 | $288.95 | $273.67 | $274.92 | $274.92 | 3,358,851 |
| 2022-09-23 | $279.03 | $281.50 | $270.57 | $279.49 | $279.49 | 3,936,229 |
| 2022-09-22 | $301.90 | $306.00 | $280.98 | $283.63 | $283.63 | 4,690,729 |
| 2022-09-21 | $306.75 | $318.49 | $297.34 | $304.56 | $304.56 | 4,194,267 |
| 2022-09-20 | $314.91 | $317.28 | $304.50 | $304.71 | $304.71 | 2,624,578 |
| 2022-09-19 | $313.00 | $319.65 | $309.88 | $316.23 | $316.23 | 3,013,952 |
| 2022-09-16 | $306.93 | $318.32 | $301.84 | $318.01 | $318.01 | 4,852,874 |
| 2022-09-15 | $316.31 | $322.95 | $307.67 | $312.18 | $312.18 | 3,821,220 |
| 2022-09-14 | $306.04 | $320.97 | $298.62 | $320.62 | $320.62 | 4,222,040 |
| 2022-09-13 | $297.29 | $311.49 | $293.04 | $305.50 | $305.50 | 4,449,618 |
| 2022-09-12 | $304.27 | $309.79 | $297.11 | $308.93 | $308.93 | 3,525,918 |
| 2022-09-09 | $312.00 | $314.50 | $294.20 | $305.70 | $305.70 | 5,659,010 |
| 2022-09-08 | $315.00 | $324.84 | $311.20 | $317.41 | $317.41 | 4,505,194 |
| 2022-09-07 | $291.22 | $318.22 | $291.12 | $316.31 | $316.31 | 7,161,750 |
| 2022-09-06 | $282.91 | $297.99 | $278.92 | $292.82 | $292.82 | 4,046,448 |
| 2022-09-02 | $284.50 | $287.69 | $274.31 | $279.07 | $279.07 | 2,527,327 |
| 2022-09-01 | $280.29 | $285.54 | $271.75 | $281.86 | $281.86 | 2,678,875 |
| 2022-08-31 | $291.14 | $293.80 | $280.53 | $286.44 | $286.44 | 2,715,886 |
| 2022-08-30 | $288.45 | $296.82 | $276.70 | $285.77 | $285.77 | 3,438,416 |
| 2022-08-29 | $284.25 | $295.80 | $283.01 | $284.82 | $284.82 | 2,936,356 |
| 2022-08-26 | $300.00 | $305.66 | $288.16 | $288.59 | $288.59 | 2,459,140 |
| 2022-08-25 | $296.00 | $299.92 | $289.59 | $299.81 | $299.81 | 1,731,970 |
| 2022-08-24 | $285.45 | $297.65 | $283.50 | $293.09 | $293.09 | 1,988,216 |
| 2022-08-23 | $282.24 | $287.00 | $278.19 | $285.41 | $285.41 | 2,282,198 |
| 2022-08-22 | $276.05 | $285.20 | $272.71 | $280.76 | $280.76 | 2,327,613 |
| 2022-08-19 | $287.58 | $289.24 | $280.78 | $283.70 | $283.70 | 2,668,220 |
| 2022-08-18 | $297.50 | $304.48 | $293.68 | $294.00 | $294.00 | 2,134,936 |
| 2022-08-17 | $289.41 | $296.79 | $284.55 | $293.13 | $293.13 | 2,181,633 |
| 2022-08-16 | $298.88 | $299.58 | $289.56 | $292.94 | $292.94 | 3,551,344 |
| 2022-08-15 | $295.75 | $306.50 | $292.60 | $301.13 | $301.13 | 2,489,548 |
| 2022-08-12 | $295.45 | $300.24 | $291.39 | $299.26 | $299.26 | 2,421,874 |
| 2022-08-11 | $305.48 | $305.61 | $291.50 | $292.90 | $292.90 | 2,903,294 |
| 2022-08-10 | $298.75 | $304.32 | $287.49 | $303.25 | $303.25 | 3,148,229 |
| 2022-08-09 | $282.90 | $295.65 | $280.35 | $290.82 | $290.82 | 3,428,310 |
| 2022-08-08 | $305.12 | $308.88 | $283.61 | $287.74 | $287.74 | 4,285,677 |
| 2022-08-05 | $296.20 | $305.88 | $289.10 | $300.91 | $300.91 | 3,669,754 |
| 2022-08-04 | $289.39 | $298.24 | $284.78 | $295.82 | $295.82 | 2,959,107 |
| 2022-08-03 | $290.52 | $292.69 | $275.23 | $290.25 | $290.25 | 4,582,084 |
| 2022-08-02 | $278.27 | $298.97 | $273.30 | $292.26 | $292.26 | 4,410,123 |
| 2022-08-01 | $282.91 | $290.47 | $277.32 | $280.89 | $280.89 | 4,427,429 |
| 2022-07-29 | $268.00 | $287.38 | $267.50 | $284.18 | $284.18 | 5,299,733 |
| 2022-07-28 | $271.40 | $285.00 | $263.50 | $274.18 | $274.18 | 9,418,627 |
| 2022-07-27 | $235.28 | $257.55 | $229.00 | $254.77 | $254.77 | 11,773,470 |
| 2022-07-26 | $216.08 | $219.79 | $213.29 | $216.10 | $216.10 | 3,094,687 |
| 2022-07-25 | $213.49 | $219.38 | $207.16 | $218.55 | $218.55 | 2,734,343 |
| 2022-07-22 | $220.45 | $225.60 | $211.11 | $211.54 | $211.54 | 2,532,130 |
| 2022-07-21 | $218.71 | $219.91 | $212.20 | $219.78 | $219.78 | 1,935,585 |
| 2022-07-20 | $212.84 | $221.35 | $211.73 | $218.83 | $218.83 | 2,813,630 |
| 2022-07-19 | $208.64 | $213.66 | $203.59 | $213.34 | $213.34 | 3,147,029 |
| 2022-07-18 | $199.61 | $213.66 | $199.61 | $206.43 | $206.43 | 3,490,631 |
| 2022-07-15 | $190.00 | $195.18 | $175.00 | $194.91 | $194.91 | 6,620,245 |
| 2022-07-14 | $191.72 | $197.45 | $185.20 | $196.92 | $196.92 | 1,882,651 |
| 2022-07-13 | $185.01 | $197.85 | $182.28 | $192.63 | $192.63 | 2,599,836 |
| 2022-07-12 | $206.40 | $208.74 | $187.85 | $189.47 | $189.47 | 3,494,923 |
| 2022-07-11 | $214.61 | $214.87 | $203.51 | $206.06 | $206.06 | 2,481,669 |
| 2022-07-08 | $204.81 | $219.09 | $200.91 | $216.45 | $216.45 | 3,578,792 |
| 2022-07-07 | $199.37 | $212.89 | $198.64 | $206.84 | $206.84 | 3,826,230 |
| 2022-07-06 | $193.44 | $199.41 | $190.09 | $194.93 | $194.93 | 1,642,320 |
| 2022-07-05 | $190.07 | $193.64 | $179.20 | $192.59 | $192.59 | 2,621,375 |
| 2022-07-01 | $193.50 | $200.85 | $191.05 | $195.72 | $195.72 | 2,068,380 |
| 2022-06-30 | $185.70 | $198.81 | $182.72 | $195.24 | $195.24 | 3,264,908 |
| 2022-06-29 | $185.95 | $186.79 | $178.50 | $184.64 | $184.64 | 3,018,952 |
| 2022-06-28 | $206.17 | $207.19 | $189.40 | $190.65 | $190.65 | 2,432,882 |
| 2022-06-27 | $201.92 | $210.10 | $199.60 | $206.17 | $206.17 | 2,765,749 |
| 2022-06-24 | $203.69 | $204.42 | $190.41 | $198.39 | $198.39 | 3,448,843 |
| 2022-06-23 | $195.83 | $201.79 | $189.93 | $200.67 | $200.67 | 2,464,483 |
| 2022-06-22 | $187.00 | $198.00 | $185.52 | $193.43 | $193.43 | 2,569,821 |
| 2022-06-21 | $187.91 | $198.73 | $187.91 | $193.29 | $193.29 | 2,677,241 |
| 2022-06-17 | $170.50 | $187.68 | $168.27 | $184.75 | $184.75 | 3,829,270 |
| 2022-06-16 | $180.00 | $184.00 | $167.23 | $169.60 | $169.60 | 2,821,823 |
| 2022-06-15 | $180.24 | $191.22 | $175.55 | $188.48 | $188.48 | 2,424,757 |
| 2022-06-14 | $179.96 | $182.12 | $174.60 | $179.52 | $179.52 | 1,761,668 |
| 2022-06-13 | $182.58 | $187.05 | $173.56 | $178.24 | $178.24 | 3,462,923 |
| 2022-06-10 | $197.19 | $203.22 | $191.60 | $196.19 | $196.19 | 2,395,240 |
| 2022-06-09 | $203.17 | $209.75 | $200.42 | $200.51 | $200.51 | 1,710,273 |
| 2022-06-08 | $209.34 | $217.23 | $202.66 | $204.77 | $204.77 | 2,230,205 |
| 2022-06-07 | $203.73 | $210.17 | $201.85 | $209.63 | $209.63 | 2,067,032 |
| 2022-06-06 | $211.00 | $215.35 | $204.31 | $206.97 | $206.97 | 4,167,794 |
| 2022-06-03 | $192.86 | $203.75 | $190.20 | $196.34 | $196.34 | 2,081,646 |
| 2022-06-02 | $183.12 | $200.68 | $182.27 | $198.93 | $198.93 | 2,943,038 |
| 2022-06-01 | $187.71 | $191.50 | $180.35 | $182.49 | $182.49 | 1,479,742 |
| 2022-05-31 | $188.97 | $193.58 | $183.41 | $186.19 | $186.19 | 2,709,392 |
| 2022-05-27 | $180.72 | $190.20 | $180.30 | $188.95 | $188.95 | 2,239,488 |
| 2022-05-26 | $167.50 | $181.00 | $165.96 | $178.78 | $178.78 | 2,104,813 |
| 2022-05-25 | $160.68 | $171.00 | $160.68 | $169.28 | $169.28 | 1,568,305 |
| 2022-05-24 | $167.22 | $168.70 | $159.61 | $162.51 | $162.51 | 1,840,551 |
| 2022-05-23 | $168.58 | $170.51 | $161.69 | $169.55 | $169.55 | 1,640,607 |
| 2022-05-20 | $169.00 | $171.55 | $160.77 | $168.25 | $168.25 | 2,503,758 |
| 2022-05-19 | $156.17 | $173.98 | $156.17 | $165.54 | $165.54 | 2,966,957 |
| 2022-05-18 | $155.01 | $166.15 | $154.20 | $156.17 | $156.17 | 2,077,250 |
| 2022-05-17 | $156.99 | $161.21 | $151.10 | $158.11 | $158.11 | 1,524,466 |
| 2022-05-16 | $154.20 | $159.92 | $150.45 | $151.03 | $151.03 | 1,795,009 |
| 2022-05-13 | $146.62 | $159.46 | $146.00 | $157.79 | $157.79 | 3,090,340 |
| 2022-05-12 | $133.15 | $147.51 | $128.67 | $140.94 | $140.94 | 3,932,083 |
| 2022-05-11 | $149.28 | $151.59 | $136.49 | $137.55 | $137.55 | 3,171,422 |
| 2022-05-10 | $156.79 | $161.98 | $144.32 | $151.65 | $151.65 | 2,777,145 |
| 2022-05-09 | $160.40 | $163.74 | $146.62 | $150.51 | $150.51 | 3,022,067 |
| 2022-05-06 | $179.64 | $179.86 | $164.72 | $165.89 | $165.89 | 2,543,237 |
| 2022-05-05 | $188.39 | $190.92 | $177.82 | $181.14 | $181.14 | 2,194,559 |
| 2022-05-04 | $175.48 | $192.90 | $174.28 | $191.94 | $191.94 | 3,641,353 |
| 2022-05-03 | $168.12 | $177.01 | $166.01 | $174.53 | $174.53 | 2,208,369 |
| 2022-05-02 | $159.37 | $168.76 | $158.18 | $168.33 | $168.33 | 1,927,318 |
| 2022-04-29 | $163.45 | $170.82 | $160.13 | $161.40 | $161.40 | 2,422,661 |
| 2022-04-28 | $170.39 | $172.48 | $156.42 | $164.47 | $164.47 | 3,332,616 |
| 2022-04-27 | $169.50 | $178.25 | $161.60 | $165.71 | $165.71 | 7,929,982 |
| 2022-04-26 | $154.68 | $158.76 | $151.23 | $153.83 | $153.83 | 3,526,455 |
| 2022-04-25 | $151.00 | $158.26 | $146.62 | $157.60 | $157.60 | 2,828,997 |
| 2022-04-22 | $156.91 | $161.47 | $150.52 | $153.63 | $153.63 | 3,877,630 |
| 2022-04-21 | $181.97 | $181.97 | $154.41 | $156.56 | $156.56 | 5,301,480 |
| 2022-04-20 | $197.27 | $197.85 | $176.72 | $178.53 | $178.53 | 2,781,512 |
| 2022-04-19 | $190.32 | $195.96 | $185.39 | $195.60 | $195.60 | 1,646,559 |
| 2022-04-18 | $190.00 | $192.73 | $187.06 | $190.03 | $190.03 | 1,507,122 |
| 2022-04-14 | $192.12 | $197.29 | $189.90 | $190.51 | $190.51 | 1,543,196 |
| 2022-04-13 | $187.47 | $193.75 | $184.51 | $193.23 | $193.23 | 1,480,273 |
| 2022-04-12 | $192.00 | $194.89 | $185.60 | $185.95 | $185.95 | 1,863,584 |
| 2022-04-11 | $191.00 | $194.32 | $185.24 | $187.88 | $187.88 | 2,683,392 |
| 2022-04-08 | $204.00 | $206.14 | $194.74 | $195.14 | $195.14 | 1,820,116 |
| 2022-04-07 | $203.76 | $215.47 | $201.29 | $206.95 | $206.95 | 2,977,257 |
| 2022-04-06 | $206.60 | $208.80 | $197.08 | $203.99 | $203.99 | 2,996,837 |
| 2022-04-05 | $216.00 | $220.99 | $209.66 | $211.23 | $211.23 | 3,019,636 |
| 2022-04-04 | $207.27 | $217.29 | $207.11 | $216.38 | $216.38 | 2,390,232 |
| 2022-04-01 | $201.03 | $208.70 | $201.02 | $205.89 | $205.89 | 2,047,186 |
| 2022-03-31 | $197.69 | $205.87 | $195.62 | $201.78 | $201.78 | 1,851,477 |
| 2022-03-30 | $201.73 | $203.85 | $195.58 | $196.65 | $196.65 | 1,671,810 |
| 2022-03-29 | $196.00 | $202.52 | $188.55 | $202.36 | $202.36 | 2,397,751 |
| 2022-03-28 | $191.17 | $201.34 | $189.65 | $195.52 | $195.52 | 2,055,000 |
| 2022-03-25 | $197.63 | $198.65 | $187.30 | $193.81 | $193.81 | 1,976,209 |
| 2022-03-24 | $191.24 | $197.86 | $189.33 | $197.84 | $197.84 | 1,983,495 |
| 2022-03-23 | $184.89 | $197.92 | $184.14 | $190.19 | $190.19 | 1,908,122 |
| 2022-03-22 | $185.45 | $195.79 | $184.31 | $189.25 | $189.25 | 2,315,042 |
| 2022-03-21 | $184.62 | $187.94 | $179.40 | $185.45 | $185.45 | 1,956,673 |
| 2022-03-18 | $179.27 | $185.32 | $178.25 | $184.52 | $184.52 | 3,167,209 |
| 2022-03-17 | $174.44 | $183.45 | $172.79 | $180.85 | $180.85 | 2,314,889 |
| 2022-03-16 | $166.23 | $177.86 | $164.70 | $177.21 | $177.21 | 3,147,913 |
| 2022-03-15 | $157.87 | $164.84 | $150.88 | $164.64 | $164.64 | 2,732,349 |
| 2022-03-14 | $169.00 | $171.88 | $155.01 | $157.64 | $157.64 | 3,058,631 |
| 2022-03-11 | $179.25 | $186.38 | $170.89 | $171.07 | $171.07 | 2,771,499 |
| 2022-03-10 | $178.94 | $180.40 | $169.20 | $178.72 | $178.72 | 3,117,797 |
| 2022-03-09 | $173.05 | $182.00 | $167.10 | $179.87 | $179.87 | 4,552,029 |
| 2022-03-08 | $160.00 | $182.65 | $158.95 | $175.99 | $175.99 | 6,829,983 |
| 2022-03-07 | $162.70 | $168.00 | $158.68 | $158.81 | $158.81 | 3,294,069 |
| 2022-03-04 | $159.82 | $164.25 | $152.95 | $158.15 | $158.15 | 2,512,550 |
| 2022-03-03 | $164.86 | $165.73 | $157.21 | $159.03 | $159.03 | 2,329,240 |
| 2022-03-02 | $169.88 | $169.88 | $159.53 | $163.89 | $163.89 | 3,473,325 |
| 2022-03-01 | $167.54 | $172.87 | $163.52 | $170.60 | $170.60 | 3,539,809 |
| 2022-02-28 | $157.40 | $167.95 | $157.40 | $166.70 | $166.70 | 5,368,896 |
| 2022-02-25 | $148.00 | $154.57 | $146.04 | $153.73 | $153.73 | 3,086,899 |
| 2022-02-24 | $119.00 | $147.93 | $118.57 | $147.35 | $147.35 | 5,034,801 |
| 2022-02-23 | $135.00 | $135.52 | $126.12 | $126.56 | $126.56 | 2,107,527 |
| 2022-02-22 | $137.19 | $139.90 | $131.30 | $133.03 | $133.03 | 2,562,088 |
| 2022-02-18 | $148.44 | $148.96 | $139.28 | $140.35 | $140.35 | 2,610,282 |
| 2022-02-17 | $151.23 | $154.77 | $147.83 | $148.37 | $148.37 | 1,675,660 |
| 2022-02-16 | $149.60 | $154.84 | $146.80 | $154.03 | $154.03 | 1,972,480 |
| 2022-02-15 | $147.61 | $154.89 | $147.57 | $154.29 | $154.29 | 3,053,181 |
| 2022-02-14 | $145.83 | $149.98 | $142.38 | $143.93 | $143.93 | 2,439,179 |
| 2022-02-11 | $154.07 | $156.84 | $143.78 | $145.69 | $145.69 | 3,384,260 |
| 2022-02-10 | $156.19 | $166.71 | $153.27 | $154.64 | $154.64 | 5,356,110 |
| 2022-02-09 | $178.52 | $183.15 | $154.60 | $161.89 | $161.89 | 24,860,620 |
| 2022-02-08 | $139.20 | $145.67 | $137.18 | $144.50 | $144.50 | 4,026,359 |
| 2022-02-07 | $140.52 | $146.74 | $139.47 | $140.77 | $140.77 | 3,609,362 |
| 2022-02-04 | $133.72 | $143.42 | $131.65 | $141.23 | $141.23 | 2,536,924 |
| 2022-02-03 | $134.00 | $139.02 | $130.07 | $132.91 | $132.91 | 2,912,453 |
| 2022-02-02 | $144.90 | $145.26 | $138.59 | $139.51 | $139.51 | 2,375,043 |
| 2022-02-01 | $141.19 | $143.35 | $136.62 | $142.67 | $142.67 | 2,605,202 |
| 2022-01-31 | $125.00 | $140.75 | $125.00 | $140.47 | $140.47 | 3,988,906 |
| 2022-01-28 | $120.32 | $124.28 | $113.97 | $123.86 | $123.86 | 3,074,556 |
| 2022-01-27 | $125.20 | $125.78 | $119.62 | $119.97 | $119.97 | 2,732,751 |
| 2022-01-26 | $126.67 | $130.67 | $119.80 | $121.75 | $121.75 | 4,013,902 |
| 2022-01-25 | $123.00 | $127.46 | $120.48 | $122.65 | $122.65 | 2,785,816 |
| 2022-01-24 | $119.77 | $128.31 | $113.40 | $128.10 | $128.10 | 5,219,285 |
| 2022-01-21 | $131.90 | $133.56 | $124.52 | $126.02 | $126.02 | 3,896,928 |
| 2022-01-20 | $137.97 | $143.09 | $134.30 | $134.69 | $134.69 | 2,711,195 |
| 2022-01-19 | $138.00 | $140.31 | $133.66 | $134.58 | $134.58 | 2,290,479 |
| 2022-01-18 | $139.77 | $142.36 | $135.70 | $135.92 | $135.92 | 2,664,985 |
| 2022-01-14 | $141.56 | $147.00 | $138.88 | $142.84 | $142.84 | 2,134,803 |
| 2022-01-13 | $156.64 | $157.36 | $143.20 | $143.49 | $143.49 | 2,765,387 |
| 2022-01-12 | $150.52 | $154.13 | $147.35 | $149.28 | $149.28 | 2,430,478 |
| 2022-01-11 | $145.92 | $151.29 | $145.25 | $148.51 | $148.51 | 2,982,727 |
| 2022-01-10 | $140.21 | $147.39 | $137.66 | $147.13 | $147.13 | 3,730,051 |
| 2022-01-07 | $152.11 | $154.95 | $144.17 | $145.13 | $145.13 | 3,562,956 |
| 2022-01-06 | $156.01 | $156.23 | $145.82 | $151.49 | $151.49 | 3,546,228 |
| 2022-01-05 | $174.56 | $174.85 | $156.76 | $157.20 | $157.20 | 4,059,029 |
| 2022-01-04 | $187.59 | $188.00 | $171.30 | $178.28 | $178.28 | 2,483,964 |
| 2022-01-03 | $185.23 | $187.58 | $180.70 | $184.45 | $184.45 | 1,490,885 |
| 2021-12-31 | $186.90 | $188.43 | $182.79 | $182.94 | $182.94 | 1,105,294 |
| 2021-12-30 | $185.75 | $189.52 | $183.10 | $186.41 | $186.41 | 1,204,823 |
| 2021-12-29 | $186.54 | $187.73 | $181.15 | $185.47 | $185.47 | 1,102,566 |
| 2021-12-28 | $190.47 | $190.83 | $184.67 | $186.79 | $186.79 | 1,193,390 |
| 2021-12-27 | $189.90 | $191.00 | $184.63 | $188.69 | $188.69 | 1,272,533 |
| 2021-12-23 | $190.49 | $191.29 | $186.59 | $188.17 | $188.17 | 1,250,547 |
| 2021-12-22 | $186.73 | $191.31 | $185.49 | $189.33 | $189.33 | 1,378,511 |
| 2021-12-21 | $181.83 | $189.53 | $180.00 | $189.00 | $189.00 | 2,088,385 |
| 2021-12-20 | $179.68 | $185.63 | $175.05 | $178.73 | $178.73 | 3,834,767 |
| 2021-12-17 | $185.65 | $192.30 | $178.69 | $189.11 | $189.11 | 4,416,662 |
| 2021-12-16 | $209.60 | $211.00 | $189.51 | $190.85 | $190.85 | 3,215,443 |
| 2021-12-15 | $203.31 | $204.97 | $192.83 | $204.04 | $204.04 | 2,771,478 |
| 2021-12-14 | $205.10 | $206.19 | $194.14 | $202.32 | $202.32 | 3,418,111 |
| 2021-12-13 | $215.63 | $220.35 | $208.48 | $213.52 | $213.52 | 2,446,832 |
| 2021-12-10 | $220.59 | $223.32 | $214.55 | $215.02 | $215.02 | 1,639,036 |
| 2021-12-09 | $225.61 | $229.01 | $215.80 | $216.35 | $216.35 | 1,512,180 |
| 2021-12-08 | $224.95 | $227.48 | $220.04 | $225.61 | $225.61 | 1,644,574 |
| 2021-12-07 | $224.40 | $230.05 | $220.50 | $222.56 | $222.56 | 1,970,221 |
| 2021-12-06 | $216.50 | $217.42 | $207.05 | $212.94 | $212.94 | 2,539,553 |
| 2021-12-03 | $242.26 | $243.39 | $215.79 | $217.10 | $217.10 | 3,208,715 |
| 2021-12-02 | $237.00 | $244.96 | $230.18 | $235.00 | $235.00 | 1,949,096 |
| 2021-12-01 | $253.39 | $255.09 | $234.62 | $236.86 | $236.86 | 2,059,013 |
| 2021-11-30 | $252.99 | $259.40 | $243.89 | $250.00 | $250.00 | 2,793,159 |
| 2021-11-29 | $253.63 | $257.70 | $250.05 | $256.71 | $256.71 | 1,513,371 |
| 2021-11-26 | $250.39 | $259.00 | $243.62 | $247.42 | $247.42 | 1,476,151 |
| 2021-11-24 | $251.88 | $255.92 | $242.87 | $255.10 | $255.10 | 1,541,961 |
| 2021-11-23 | $258.08 | $265.26 | $245.74 | $250.50 | $250.50 | 2,598,494 |
| 2021-11-22 | $269.16 | $282.46 | $260.58 | $261.12 | $261.12 | 3,029,416 |
| 2021-11-19 | $255.83 | $272.00 | $255.02 | $267.74 | $267.74 | 2,721,858 |
| 2021-11-18 | $258.32 | $259.75 | $249.02 | $254.48 | $254.48 | 1,539,809 |
| 2021-11-17 | $252.01 | $260.56 | $250.52 | $254.86 | $254.86 | 1,772,111 |
| 2021-11-16 | $245.37 | $253.60 | $239.55 | $251.59 | $251.59 | 2,242,801 |
| 2021-11-15 | $253.64 | $253.99 | $241.61 | $244.71 | $244.71 | 1,715,600 |
| 2021-11-12 | $251.50 | $254.70 | $248.19 | $251.62 | $251.62 | 1,597,609 |
| 2021-11-11 | $235.41 | $252.05 | $235.31 | $250.49 | $250.49 | 2,661,051 |
| 2021-11-10 | $228.73 | $237.83 | $227.60 | $231.48 | $231.48 | 1,422,232 |
| 2021-11-09 | $243.55 | $244.38 | $232.56 | $239.39 | $239.39 | 1,200,037 |
| 2021-11-08 | $241.16 | $246.54 | $239.00 | $241.62 | $241.62 | 1,242,713 |
| 2021-11-05 | $242.12 | $244.88 | $234.26 | $237.90 | $237.90 | 1,835,639 |
| 2021-11-04 | $236.69 | $243.12 | $232.67 | $242.60 | $242.60 | 2,162,603 |
| 2021-11-03 | $234.45 | $238.88 | $231.07 | $236.58 | $236.58 | 2,158,489 |
| 2021-11-02 | $238.05 | $239.03 | $228.53 | $237.61 | $237.61 | 2,704,832 |
| 2021-11-01 | $233.04 | $239.89 | $232.12 | $239.53 | $239.53 | 2,619,789 |
| 2021-10-29 | $225.00 | $237.00 | $225.00 | $231.63 | $231.63 | 4,171,341 |
| 2021-10-28 | $216.22 | $227.59 | $210.67 | $224.46 | $224.46 | 5,733,402 |
| 2021-10-27 | $205.50 | $225.40 | $204.04 | $216.22 | $216.22 | 15,168,362 |
| 2021-10-26 | $181.62 | $183.38 | $170.42 | $173.46 | $173.46 | 2,974,996 |
| 2021-10-25 | $178.68 | $181.24 | $176.92 | $179.43 | $179.43 | 1,367,541 |
| 2021-10-22 | $181.47 | $181.47 | $174.33 | $176.70 | $176.70 | 1,624,328 |
| 2021-10-21 | $179.47 | $184.78 | $177.96 | $179.80 | $179.80 | 2,393,691 |
| 2021-10-20 | $186.23 | $187.00 | $177.34 | $180.10 | $180.10 | 2,250,141 |
| 2021-10-19 | $181.00 | $190.87 | $180.10 | $187.06 | $187.06 | 2,834,433 |
| 2021-10-18 | $171.39 | $181.12 | $171.28 | $179.97 | $179.97 | 1,900,463 |
| 2021-10-15 | $174.59 | $175.96 | $171.09 | $172.92 | $172.92 | 2,037,801 |
| 2021-10-14 | $175.60 | $176.63 | $170.44 | $173.78 | $173.78 | 1,541,626 |
| 2021-10-13 | $171.93 | $175.91 | $169.82 | $173.21 | $173.21 | 2,119,885 |
| 2021-10-12 | $162.12 | $172.10 | $162.12 | $169.84 | $169.84 | 2,438,486 |
| 2021-10-11 | $154.75 | $165.46 | $154.75 | $161.26 | $161.26 | 2,146,138 |
| 2021-10-08 | $158.46 | $159.50 | $153.59 | $154.36 | $154.36 | 1,205,274 |
| 2021-10-07 | $156.17 | $162.73 | $156.00 | $157.23 | $157.23 | 1,966,338 |
| 2021-10-06 | $144.36 | $155.85 | $143.45 | $153.58 | $153.58 | 2,355,602 |
| 2021-10-05 | $146.00 | $149.73 | $144.90 | $147.41 | $147.41 | 1,411,211 |
| 2021-10-04 | $153.54 | $153.72 | $144.47 | $145.03 | $145.03 | 2,126,809 |
| 2021-10-01 | $152.02 | $155.96 | $150.56 | $155.36 | $155.36 | 1,612,539 |
| 2021-09-30 | $150.19 | $151.73 | $148.00 | $149.97 | $149.97 | 1,905,260 |
| 2021-09-29 | $152.33 | $153.10 | $146.72 | $148.40 | $148.40 | 1,866,598 |
| 2021-09-28 | $152.00 | $153.07 | $149.42 | $150.71 | $150.71 | 1,984,977 |
| 2021-09-27 | $151.81 | $156.88 | $148.47 | $155.06 | $155.06 | 1,565,239 |
| 2021-09-24 | $157.21 | $157.39 | $152.10 | $153.66 | $153.66 | 1,243,438 |
| 2021-09-23 | $158.99 | $160.12 | $157.00 | $158.32 | $158.32 | 1,151,061 |
| 2021-09-22 | $153.24 | $158.92 | $152.00 | $158.21 | $158.21 | 1,304,372 |
| 2021-09-21 | $154.91 | $155.80 | $150.30 | $154.29 | $154.29 | 1,949,185 |
| 2021-09-20 | $154.66 | $156.77 | $149.32 | $152.44 | $152.44 | 2,526,365 |
| 2021-09-17 | $155.43 | $161.67 | $153.97 | $160.89 | $160.89 | 3,596,097 |
| 2021-09-16 | $153.94 | $157.10 | $152.21 | $156.79 | $156.79 | 1,997,638 |
| 2021-09-15 | $156.87 | $157.67 | $152.11 | $155.53 | $155.53 | 2,400,817 |
| 2021-09-14 | $160.46 | $162.44 | $157.19 | $157.95 | $157.95 | 1,543,901 |
| 2021-09-13 | $158.99 | $161.01 | $154.17 | $160.09 | $160.09 | 1,952,613 |
| 2021-09-10 | $163.08 | $164.80 | $157.81 | $158.22 | $158.22 | 2,034,960 |
| 2021-09-09 | $163.45 | $164.40 | $160.18 | $161.36 | $161.36 | 2,043,134 |
| 2021-09-08 | $171.36 | $174.99 | $163.09 | $163.38 | $163.38 | 2,262,593 |
| 2021-09-07 | $171.50 | $172.72 | $166.64 | $168.73 | $168.73 | 1,917,239 |
| 2021-09-03 | $175.62 | $177.69 | $172.67 | $173.94 | $173.94 | 1,181,916 |
| 2021-09-02 | $177.65 | $180.31 | $175.51 | $176.89 | $176.89 | 1,104,494 |
| 2021-09-01 | $177.98 | $181.72 | $175.00 | $176.43 | $176.43 | 1,479,996 |
| 2021-08-31 | $178.13 | $178.62 | $169.60 | $173.73 | $173.73 | 2,046,153 |
| 2021-08-30 | $176.66 | $179.05 | $174.61 | $177.78 | $177.78 | 1,372,851 |
| 2021-08-27 | $172.78 | $177.50 | $171.66 | $174.99 | $174.99 | 1,043,056 |
| 2021-08-26 | $172.91 | $177.78 | $172.11 | $172.43 | $172.43 | 1,292,135 |
| 2021-08-25 | $172.93 | $174.65 | $170.34 | $172.91 | $172.91 | 763,832 |
| 2021-08-24 | $172.82 | $176.80 | $171.71 | $172.92 | $172.92 | 1,234,858 |
| 2021-08-23 | $168.80 | $172.88 | $166.71 | $172.24 | $172.24 | 2,144,497 |
| 2021-08-20 | $162.73 | $168.09 | $162.66 | $165.99 | $165.99 | 1,132,851 |
| 2021-08-19 | $161.38 | $166.49 | $160.27 | $162.89 | $162.89 | 1,389,703 |
| 2021-08-18 | $164.75 | $166.62 | $162.36 | $162.47 | $162.47 | 1,162,824 |
| 2021-08-17 | $166.14 | $167.40 | $159.84 | $163.48 | $163.48 | 2,029,472 |
| 2021-08-16 | $173.61 | $174.23 | $166.60 | $167.54 | $167.54 | 1,733,582 |
| 2021-08-13 | $180.70 | $180.71 | $174.60 | $175.00 | $175.00 | 1,297,427 |
| 2021-08-12 | $180.73 | $183.00 | $178.21 | $181.29 | $181.29 | 1,296,933 |
| 2021-08-11 | $185.60 | $186.28 | $177.06 | $182.29 | $182.29 | 1,495,903 |
| 2021-08-10 | $187.51 | $188.97 | $183.32 | $184.09 | $184.09 | 1,399,171 |
| 2021-08-09 | $181.13 | $186.60 | $178.80 | $185.56 | $185.56 | 1,515,219 |
| 2021-08-06 | $183.59 | $184.34 | $177.50 | $179.74 | $179.74 | 2,039,331 |
| 2021-08-05 | $192.60 | $193.53 | $182.99 | $183.45 | $183.45 | 2,134,513 |
| 2021-08-04 | $192.33 | $196.41 | $191.34 | $193.93 | $193.93 | 2,027,372 |
| 2021-08-03 | $188.94 | $201.50 | $187.00 | $192.62 | $192.62 | 4,428,362 |
| 2021-08-02 | $190.01 | $191.00 | $182.35 | $183.11 | $183.11 | 2,230,587 |
| 2021-07-30 | $178.73 | $189.92 | $177.22 | $189.60 | $189.60 | 2,351,825 |
| 2021-07-29 | $182.56 | $188.36 | $179.40 | $182.06 | $182.06 | 2,029,613 |
| 2021-07-28 | $170.26 | $183.00 | $163.35 | $181.42 | $181.42 | 3,610,587 |
| 2021-07-27 | $175.52 | $176.85 | $166.13 | $172.86 | $172.86 | 2,785,752 |
| 2021-07-26 | $177.44 | $180.92 | $174.50 | $176.68 | $176.68 | 1,246,369 |
| 2021-07-23 | $178.90 | $178.90 | $174.21 | $178.18 | $178.18 | 1,311,711 |
| 2021-07-22 | $179.75 | $181.92 | $176.56 | $178.94 | $178.94 | 1,329,616 |
| 2021-07-21 | $173.55 | $180.90 | $172.30 | $179.79 | $179.79 | 1,921,570 |
| 2021-07-20 | $167.53 | $173.52 | $163.93 | $172.09 | $172.09 | 1,943,212 |
| 2021-07-19 | $158.11 | $165.86 | $155.25 | $165.28 | $165.28 | 1,968,319 |
| 2021-07-16 | $167.54 | $168.30 | $163.02 | $163.45 | $163.45 | 1,522,772 |
| 2021-07-15 | $171.99 | $174.31 | $162.82 | $165.29 | $165.29 | 3,122,736 |
| 2021-07-14 | $185.05 | $185.92 | $170.61 | $170.79 | $170.79 | 2,377,082 |
| 2021-07-13 | $185.45 | $188.95 | $182.37 | $184.06 | $184.06 | 1,351,810 |
| 2021-07-12 | $184.30 | $187.62 | $180.49 | $185.72 | $185.72 | 1,550,335 |
| 2021-07-09 | $181.00 | $184.01 | $177.75 | $183.80 | $183.80 | 1,424,918 |
| 2021-07-08 | $173.15 | $181.72 | $170.26 | $179.72 | $179.72 | 2,405,822 |
| 2021-07-07 | $190.10 | $196.02 | $181.41 | $181.83 | $181.83 | 2,657,897 |
| 2021-07-06 | $186.35 | $189.18 | $183.34 | $188.81 | $188.81 | 2,138,881 |
| 2021-07-02 | $185.88 | $191.00 | $184.63 | $186.41 | $186.41 | 1,729,751 |
| 2021-07-01 | $182.32 | $183.50 | $177.28 | $183.11 | $183.11 | 1,711,217 |
| 2021-06-30 | $184.31 | $186.38 | $181.25 | $183.63 | $183.63 | 2,651,062 |
| 2021-06-29 | $188.20 | $192.92 | $184.48 | $185.71 | $185.71 | 2,882,151 |
| 2021-06-28 | $179.02 | $188.99 | $178.42 | $188.33 | $188.33 | 2,809,885 |
| 2021-06-25 | $174.90 | $181.19 | $173.25 | $175.39 | $175.39 | 4,042,757 |
| 2021-06-24 | $171.24 | $172.46 | $165.93 | $170.77 | $170.77 | 2,528,701 |
| 2021-06-23 | $167.45 | $171.70 | $167.17 | $170.24 | $170.24 | 2,386,145 |
| 2021-06-22 | $162.40 | $169.80 | $162.28 | $167.30 | $167.30 | 2,195,502 |
| 2021-06-21 | $163.53 | $165.89 | $157.55 | $163.08 | $163.08 | 2,708,794 |
| 2021-06-18 | $159.36 | $168.15 | $159.35 | $165.85 | $165.85 | 5,347,527 |
| 2021-06-17 | $150.59 | $164.28 | $150.12 | $161.99 | $161.99 | 4,969,858 |
| 2021-06-16 | $144.01 | $154.06 | $144.01 | $152.02 | $152.02 | 3,399,784 |
| 2021-06-15 | $147.26 | $147.71 | $143.42 | $144.92 | $144.92 | 1,663,775 |
| 2021-06-14 | $148.03 | $151.74 | $146.61 | $147.65 | $147.65 | 2,063,099 |
| 2021-06-11 | $143.31 | $147.46 | $140.63 | $147.13 | $147.13 | 2,522,076 |
| 2021-06-10 | $137.15 | $144.46 | $136.18 | $143.50 | $143.50 | 3,008,424 |
| 2021-06-09 | $139.95 | $141.23 | $136.72 | $136.97 | $136.97 | 1,615,529 |
| 2021-06-08 | $138.36 | $141.61 | $135.13 | $139.15 | $139.15 | 1,612,277 |
| 2021-06-07 | $133.62 | $137.91 | $130.65 | $137.47 | $137.47 | 2,084,567 |
| 2021-06-04 | $135.87 | $138.69 | $133.57 | $134.70 | $134.70 | 2,193,562 |
| 2021-06-03 | $136.75 | $138.24 | $132.48 | $134.13 | $134.13 | 2,537,251 |
| 2021-06-02 | $139.03 | $143.75 | $137.22 | $139.17 | $139.17 | 2,419,967 |
| 2021-06-01 | $144.50 | $146.38 | $137.23 | $139.44 | $139.44 | 2,336,172 |
| 2021-05-28 | $143.25 | $146.76 | $142.21 | $143.05 | $143.05 | 2,175,368 |
| 2021-05-27 | $143.24 | $145.50 | $141.66 | $142.31 | $142.31 | 2,608,092 |
| 2021-05-26 | $139.50 | $144.36 | $139.05 | $143.04 | $143.04 | 2,795,941 |
| 2021-05-25 | $142.29 | $143.11 | $136.16 | $138.53 | $138.53 | 2,837,895 |
| 2021-05-24 | $143.70 | $145.08 | $138.93 | $140.87 | $140.87 | 2,284,725 |
| 2021-05-21 | $144.38 | $145.00 | $139.59 | $142.28 | $142.28 | 3,552,862 |
| 2021-05-20 | $132.04 | $142.62 | $131.88 | $141.82 | $141.82 | 5,137,968 |
| 2021-05-19 | $119.91 | $130.80 | $119.20 | $130.67 | $130.67 | 4,409,654 |
| 2021-05-18 | $119.08 | $126.21 | $117.50 | $122.51 | $122.51 | 3,742,200 |
| 2021-05-17 | $119.01 | $119.68 | $114.23 | $118.42 | $118.42 | 2,886,101 |
| 2021-05-14 | $116.43 | $120.14 | $114.61 | $119.78 | $119.78 | 2,486,361 |
| 2021-05-13 | $119.03 | $121.25 | $112.32 | $114.61 | $114.61 | 4,365,774 |
| 2021-05-12 | $117.06 | $120.70 | $115.96 | $117.17 | $117.17 | 3,920,312 |
| 2021-05-11 | $111.08 | $122.85 | $108.88 | $121.42 | $121.42 | 3,884,917 |
| 2021-05-10 | $121.45 | $121.71 | $116.92 | $118.12 | $118.12 | 3,220,670 |
| 2021-05-07 | $124.07 | $127.81 | $121.35 | $122.96 | $122.96 | 3,432,738 |
| 2021-05-06 | $123.52 | $125.94 | $117.66 | $121.94 | $121.94 | 5,159,322 |
| 2021-05-05 | $130.24 | $130.69 | $124.96 | $126.88 | $126.88 | 3,440,483 |
| 2021-05-04 | $133.70 | $134.93 | $124.16 | $127.83 | $127.83 | 6,601,210 |
| 2021-05-03 | $140.39 | $140.39 | $134.73 | $136.41 | $136.41 | 3,706,247 |
| 2021-04-30 | $140.51 | $144.34 | $139.11 | $139.25 | $139.25 | 3,451,790 |
| 2021-04-29 | $148.50 | $149.58 | $140.08 | $143.40 | $143.40 | 4,947,453 |
| 2021-04-28 | $150.36 | $152.99 | $144.55 | $146.91 | $146.91 | 12,961,016 |
| 2021-04-27 | $173.27 | $175.74 | $169.10 | $171.10 | $171.10 | 2,656,606 |
| 2021-04-26 | $167.35 | $174.09 | $164.90 | $172.65 | $172.65 | 2,471,206 |
| 2021-04-23 | $163.46 | $168.26 | $162.00 | $166.97 | $166.97 | 2,289,716 |
| 2021-04-22 | $160.18 | $167.23 | $159.01 | $160.88 | $160.88 | 3,779,705 |
| 2021-04-21 | $144.08 | $155.36 | $142.02 | $155.08 | $155.08 | 2,599,583 |
| 2021-04-20 | $141.85 | $147.75 | $140.85 | $147.00 | $147.00 | 2,697,456 |
| 2021-04-19 | $146.93 | $153.60 | $139.27 | $141.14 | $141.14 | 2,789,445 |
| 2021-04-16 | $144.87 | $151.06 | $144.84 | $150.01 | $150.01 | 2,302,940 |
| 2021-04-15 | $155.55 | $155.65 | $142.42 | $145.79 | $145.79 | 2,775,303 |
| 2021-04-14 | $152.48 | $157.10 | $150.92 | $151.91 | $151.91 | 1,726,964 |
| 2021-04-13 | $150.93 | $153.53 | $147.58 | $153.09 | $153.09 | 1,531,678 |
| 2021-04-12 | $151.19 | $152.34 | $146.06 | $151.87 | $151.87 | 1,636,894 |
| 2021-04-09 | $150.00 | $152.52 | $147.25 | $151.35 | $151.35 | 2,033,687 |
| 2021-04-08 | $152.20 | $156.10 | $151.38 | $153.13 | $153.13 | 2,104,987 |
| 2021-04-07 | $156.12 | $157.68 | $149.23 | $150.01 | $150.01 | 2,123,540 |
| 2021-04-06 | $151.48 | $161.17 | $151.01 | $157.92 | $157.92 | 2,647,186 |
| 2021-04-05 | $165.14 | $165.57 | $148.80 | $149.42 | $149.42 | 3,653,071 |
| 2021-04-01 | $169.12 | $172.39 | $162.25 | $162.69 | $162.69 | 2,718,144 |
| 2021-03-31 | $155.87 | $164.87 | $154.58 | $162.16 | $162.16 | 2,956,612 |
| 2021-03-30 | $139.57 | $150.89 | $138.06 | $150.60 | $150.60 | 2,504,281 |
| 2021-03-29 | $148.97 | $152.24 | $139.69 | $142.14 | $142.14 | 2,868,981 |
| 2021-03-26 | $148.07 | $153.00 | $144.52 | $152.07 | $152.07 | 2,041,480 |
| 2021-03-25 | $140.51 | $148.74 | $136.88 | $148.48 | $148.48 | 3,736,176 |
| 2021-03-24 | $159.05 | $159.05 | $147.93 | $147.98 | $147.98 | 2,153,461 |
| 2021-03-23 | $160.49 | $165.35 | $154.69 | $155.97 | $155.97 | 3,576,577 |
| 2021-03-22 | $157.59 | $163.86 | $155.59 | $161.11 | $161.11 | 3,055,645 |
| 2021-03-19 | $151.57 | $156.75 | $147.55 | $154.95 | $154.95 | 5,954,113 |
| 2021-03-18 | $157.50 | $159.75 | $147.86 | $148.48 | $148.48 | 3,886,446 |
| 2021-03-17 | $158.57 | $167.83 | $153.09 | $163.82 | $163.82 | 4,099,383 |
| 2021-03-16 | $173.01 | $175.78 | $163.56 | $166.31 | $166.31 | 2,385,422 |
| 2021-03-15 | $165.01 | $175.13 | $164.40 | $174.16 | $174.16 | 3,378,129 |
| 2021-03-12 | $157.50 | $166.25 | $153.10 | $164.71 | $164.71 | 2,387,900 |
| 2021-03-11 | $158.49 | $166.40 | $155.79 | $165.34 | $165.34 | 3,681,435 |
| 2021-03-10 | $158.01 | $162.74 | $150.09 | $152.43 | $152.43 | 4,720,738 |
| 2021-03-09 | $141.00 | $150.83 | $139.50 | $148.70 | $148.70 | 4,848,211 |
| 2021-03-08 | $145.00 | $147.86 | $131.47 | $132.06 | $132.06 | 4,701,656 |
| 2021-03-05 | $153.68 | $154.65 | $129.00 | $143.55 | $143.55 | 6,613,434 |
| 2021-03-04 | $157.11 | $163.62 | $143.00 | $149.88 | $149.88 | 5,586,821 |
| 2021-03-03 | $171.39 | $173.79 | $160.93 | $161.12 | $161.12 | 3,993,545 |
| 2021-03-02 | $185.30 | $185.30 | $171.14 | $171.69 | $171.69 | 3,343,161 |
| 2021-03-01 | $179.98 | $186.77 | $177.00 | $186.45 | $186.45 | 2,699,570 |
| 2021-02-26 | $168.00 | $177.43 | $163.51 | $176.06 | $176.06 | 3,016,426 |
| 2021-02-25 | $179.41 | $181.00 | $166.10 | $167.37 | $167.37 | 5,915,840 |
| 2021-02-24 | $170.66 | $183.25 | $163.10 | $180.87 | $180.87 | 4,020,983 |
| 2021-02-23 | $159.34 | $171.25 | $148.00 | $170.89 | $170.89 | 5,325,672 |
| 2021-02-22 | $182.81 | $183.07 | $166.12 | $167.86 | $167.86 | 4,817,976 |
| 2021-02-19 | $185.02 | $194.94 | $184.00 | $189.74 | $189.74 | 2,486,151 |
| 2021-02-18 | $182.50 | $184.00 | $175.51 | $180.84 | $180.84 | 3,633,791 |
| 2021-02-17 | $190.02 | $191.50 | $181.52 | $189.34 | $189.34 | 3,609,652 |
| 2021-02-16 | $208.07 | $208.41 | $192.81 | $193.50 | $193.50 | 2,866,670 |
| 2021-02-12 | $196.00 | $208.95 | $193.66 | $206.51 | $206.51 | 2,446,200 |
| 2021-02-11 | $205.55 | $209.42 | $197.26 | $199.08 | $199.08 | 2,999,119 |
| 2021-02-10 | $214.00 | $229.04 | $200.60 | $202.07 | $202.07 | 6,425,199 |
| 2021-02-09 | $197.76 | $202.92 | $195.70 | $200.10 | $200.10 | 2,715,088 |
| 2021-02-08 | $194.63 | $203.38 | $193.60 | $197.87 | $197.87 | 2,114,248 |
| 2021-02-05 | $196.98 | $196.99 | $190.50 | $193.20 | $193.20 | 1,755,283 |
| 2021-02-04 | $194.60 | $197.24 | $191.58 | $195.63 | $195.63 | 1,531,327 |
| 2021-02-03 | $196.18 | $197.93 | $190.00 | $196.34 | $196.34 | 1,693,775 |
| 2021-02-02 | $189.84 | $194.31 | $186.66 | $192.63 | $192.63 | 2,169,760 |
| 2021-02-01 | $185.30 | $188.36 | $177.35 | $186.34 | $186.34 | 2,494,265 |
| 2021-01-29 | $191.50 | $194.95 | $177.67 | $182.35 | $182.35 | 2,750,795 |
| 2021-01-28 | $182.85 | $195.70 | $177.00 | $193.74 | $193.74 | 3,472,152 |
| 2021-01-27 | $180.00 | $191.00 | $175.39 | $179.02 | $179.02 | 4,470,724 |
| 2021-01-26 | $206.21 | $209.62 | $185.22 | $187.34 | $187.34 | 4,957,444 |
| 2021-01-25 | $215.56 | $221.42 | $200.36 | $202.73 | $202.73 | 3,447,564 |
| 2021-01-22 | $208.18 | $213.55 | $204.70 | $212.07 | $212.07 | 2,521,503 |
| 2021-01-21 | $201.97 | $214.50 | $196.65 | $212.09 | $212.09 | 3,612,618 |
| 2021-01-20 | $203.21 | $206.47 | $196.33 | $199.40 | $199.40 | 2,746,569 |
| 2021-01-19 | $197.83 | $204.01 | $194.21 | $201.28 | $201.28 | 3,841,441 |
| 2021-01-15 | $206.54 | $208.35 | $189.21 | $190.59 | $190.59 | 5,237,050 |
| 2021-01-14 | $207.04 | $216.22 | $206.50 | $208.83 | $208.83 | 2,773,012 |
| 2021-01-13 | $205.47 | $208.27 | $199.64 | $203.69 | $203.69 | 2,411,631 |
| 2021-01-12 | $204.88 | $207.99 | $197.08 | $206.49 | $206.49 | 2,500,220 |
| 2021-01-11 | $200.40 | $208.39 | $196.12 | $201.68 | $201.68 | 3,005,495 |
| 2021-01-08 | $217.70 | $219.97 | $200.05 | $207.41 | $207.41 | 5,199,658 |
| 2021-01-07 | $209.84 | $222.43 | $209.20 | $213.76 | $213.76 | 6,055,484 |
| 2021-01-06 | $197.90 | $210.20 | $195.77 | $203.38 | $203.38 | 33,331,857 |
| 2021-01-05 | $175.71 | $186.63 | $173.55 | $181.48 | $181.48 | 4,607,169 |
| 2021-01-04 | $178.70 | $179.15 | $167.07 | $172.24 | $172.24 | 3,878,990 |
| 2020-12-31 | $176.94 | $183.99 | $172.91 | $175.47 | $175.47 | 5,626,524 |
| 2020-12-30 | $171.68 | $177.55 | $171.68 | $172.93 | $172.93 | 2,474,115 |
| 2020-12-29 | $175.49 | $176.23 | $164.30 | $170.20 | $170.20 | 3,147,304 |
| 2020-12-28 | $188.45 | $189.41 | $173.67 | $175.49 | $175.49 | 2,692,141 |
| 2020-12-24 | $179.76 | $184.54 | $177.48 | $181.39 | $181.39 | 1,062,292 |
| 2020-12-23 | $181.40 | $184.08 | $174.21 | $180.32 | $180.32 | 2,535,028 |
| 2020-12-22 | $174.99 | $186.40 | $173.00 | $177.27 | $177.27 | 3,500,861 |
| 2020-12-21 | $162.95 | $172.10 | $161.19 | $170.78 | $170.78 | 2,741,064 |
| 2020-12-18 | $163.69 | $169.67 | $163.01 | $164.41 | $164.41 | 3,563,254 |
| 2020-12-17 | $165.52 | $168.18 | $159.00 | $163.52 | $163.52 | 2,818,534 |
| 2020-12-16 | $159.00 | $163.46 | $152.53 | $163.31 | $163.31 | 3,213,304 |
| 2020-12-15 | $147.40 | $161.56 | $147.26 | $160.46 | $160.46 | 4,003,975 |
| 2020-12-14 | $143.00 | $147.49 | $137.75 | $145.07 | $145.07 | 2,215,730 |
| 2020-12-11 | $133.38 | $144.60 | $133.00 | $139.91 | $139.91 | 3,083,566 |
| 2020-12-10 | $125.67 | $132.22 | $125.54 | $131.21 | $131.21 | 1,310,483 |
| 2020-12-09 | $136.36 | $136.72 | $125.87 | $127.26 | $127.26 | 2,184,123 |
| 2020-12-08 | $129.98 | $135.15 | $129.41 | $134.74 | $134.74 | 1,528,551 |
| 2020-12-07 | $130.29 | $133.20 | $127.22 | $129.32 | $129.32 | 1,308,648 |
| 2020-12-04 | $130.12 | $136.11 | $129.23 | $130.46 | $130.46 | 2,413,248 |
| 2020-12-03 | $129.50 | $133.69 | $126.29 | $127.67 | $127.67 | 1,850,653 |
| 2020-12-02 | $127.50 | $130.44 | $121.70 | $127.93 | $127.93 | 2,490,775 |
| 2020-12-01 | $138.65 | $139.52 | $127.30 | $128.85 | $128.85 | 3,328,530 |
| 2020-11-30 | $141.95 | $145.00 | $133.03 | $136.57 | $136.57 | 9,315,449 |
| 2020-11-27 | $142.49 | $148.94 | $137.77 | $140.56 | $140.56 | 3,654,754 |
| 2020-11-25 | $136.21 | $141.42 | $135.13 | $139.07 | $139.07 | 2,773,757 |
| 2020-11-24 | $135.33 | $138.70 | $130.80 | $136.02 | $136.02 | 2,694,111 |
| 2020-11-23 | $132.93 | $134.85 | $130.45 | $134.43 | $134.43 | 2,608,314 |
| 2020-11-20 | $131.00 | $133.78 | $129.30 | $129.59 | $129.59 | 2,984,912 |
| 2020-11-19 | $126.62 | $130.95 | $125.85 | $128.89 | $128.89 | 2,219,178 |
| 2020-11-18 | $126.18 | $127.49 | $122.50 | $124.92 | $124.92 | 1,920,648 |
| 2020-11-17 | $119.57 | $126.58 | $118.65 | $125.12 | $125.12 | 1,861,521 |
| 2020-11-16 | $118.21 | $123.60 | $116.01 | $119.93 | $119.93 | 2,173,391 |
| 2020-11-13 | $119.40 | $120.36 | $115.10 | $116.59 | $116.59 | 1,732,227 |
| 2020-11-12 | $119.95 | $122.26 | $115.83 | $117.21 | $117.21 | 2,059,743 |
| 2020-11-11 | $113.99 | $121.48 | $113.99 | $120.43 | $120.43 | 2,935,945 |
| 2020-11-10 | $117.27 | $117.59 | $108.05 | $109.39 | $109.39 | 3,169,923 |
| 2020-11-09 | $129.54 | $129.61 | $116.74 | $117.08 | $117.08 | 3,378,923 |
| 2020-11-06 | $123.69 | $125.64 | $118.66 | $122.53 | $122.53 | 3,382,118 |
| 2020-11-05 | $111.00 | $123.29 | $110.99 | $120.26 | $120.26 | 4,929,140 |
| 2020-11-04 | $99.33 | $106.36 | $93.49 | $106.19 | $106.19 | 5,388,601 |
| 2020-11-03 | $100.56 | $107.38 | $100.24 | $104.75 | $104.75 | 3,503,375 |
| 2020-11-02 | $99.01 | $106.04 | $99.00 | $103.83 | $103.83 | 3,316,529 |
| 2020-10-30 | $100.99 | $102.12 | $93.53 | $98.09 | $98.09 | 3,046,923 |
| 2020-10-29 | $103.29 | $105.53 | $100.87 | $102.51 | $102.51 | 1,968,586 |
| 2020-10-28 | $97.29 | $105.87 | $95.76 | $102.81 | $102.81 | 5,804,720 |
| 2020-10-27 | $103.37 | $104.43 | $97.31 | $98.63 | $98.63 | 3,572,380 |
| 2020-10-26 | $98.56 | $104.29 | $97.50 | $103.67 | $103.67 | 2,958,413 |
| 2020-10-23 | $106.35 | $109.22 | $100.70 | $103.33 | $103.33 | 3,367,069 |
| 2020-10-22 | $102.26 | $104.02 | $92.14 | $103.46 | $103.46 | 7,405,361 |
| 2020-10-21 | $116.90 | $118.94 | $100.40 | $101.53 | $101.53 | 5,484,427 |
| 2020-10-20 | $114.88 | $118.05 | $112.33 | $116.14 | $116.14 | 2,898,559 |
| 2020-10-19 | $111.49 | $118.05 | $110.83 | $114.69 | $114.69 | 3,303,933 |
| 2020-10-16 | $112.75 | $114.30 | $108.76 | $110.84 | $110.84 | 3,851,010 |
| 2020-10-15 | $107.25 | $111.59 | $105.20 | $110.71 | $110.71 | 2,388,366 |
| 2020-10-14 | $108.43 | $111.10 | $107.06 | $108.97 | $108.97 | 3,037,773 |
| 2020-10-13 | $103.11 | $107.44 | $102.75 | $106.65 | $106.65 | 2,872,296 |
| 2020-10-12 | $110.40 | $110.41 | $101.52 | $104.43 | $104.43 | 4,176,626 |
| 2020-10-09 | $107.18 | $111.27 | $105.29 | $109.18 | $109.18 | 2,955,288 |
| 2020-10-08 | $109.60 | $109.80 | $102.56 | $105.50 | $105.50 | 6,016,615 |
| 2020-10-07 | $101.50 | $108.75 | $100.46 | $107.82 | $107.82 | 4,977,889 |
| 2020-10-06 | $98.06 | $100.28 | $95.06 | $98.57 | $98.57 | 5,770,036 |
| 2020-10-05 | $93.00 | $98.42 | $92.90 | $98.05 | $98.05 | 4,212,241 |
| 2020-10-02 | $85.61 | $92.57 | $85.16 | $90.43 | $90.43 | 4,115,769 |
| 2020-10-01 | $85.56 | $89.52 | $84.41 | $89.51 | $89.51 | 4,046,316 |
| 2020-09-30 | $81.37 | $84.72 | $81.27 | $82.59 | $82.59 | 3,352,573 |
| 2020-09-29 | $78.20 | $83.37 | $78.20 | $80.80 | $80.80 | 4,218,447 |
| 2020-09-28 | $75.14 | $79.73 | $74.70 | $78.14 | $78.14 | 3,455,605 |
| 2020-09-25 | $69.79 | $73.90 | $69.55 | $73.62 | $73.62 | 2,387,042 |
| 2020-09-24 | $69.32 | $70.98 | $67.53 | $69.41 | $69.41 | 2,064,680 |
| 2020-09-23 | $71.85 | $74.76 | $69.44 | $70.27 | $70.27 | 2,796,879 |
| 2020-09-22 | $71.00 | $72.32 | $67.49 | $72.23 | $72.23 | 3,109,252 |
| 2020-09-21 | $65.51 | $70.82 | $65.41 | $70.72 | $70.72 | 3,082,432 |
| 2020-09-18 | $67.72 | $69.86 | $65.42 | $68.27 | $68.27 | 12,892,584 |
| 2020-09-17 | $69.77 | $70.19 | $65.89 | $66.87 | $66.87 | 3,318,732 |
| 2020-09-16 | $72.60 | $76.40 | $72.55 | $72.83 | $72.83 | 2,968,016 |
| 2020-09-15 | $71.01 | $73.03 | $70.44 | $72.16 | $72.16 | 2,868,299 |
| 2020-09-14 | $67.17 | $69.78 | $66.31 | $69.49 | $69.49 | 2,547,978 |
| 2020-09-11 | $67.78 | $68.10 | $64.20 | $65.10 | $65.10 | 2,585,220 |
| 2020-09-10 | $67.93 | $70.09 | $66.00 | $66.10 | $66.10 | 2,787,020 |
| 2020-09-09 | $67.01 | $69.56 | $64.87 | $67.71 | $67.71 | 3,435,451 |
| 2020-09-08 | $62.03 | $67.34 | $60.17 | $65.05 | $65.05 | 3,879,275 |
| 2020-09-04 | $67.13 | $68.67 | $58.67 | $66.16 | $66.16 | 5,516,353 |
| 2020-09-03 | $75.24 | $75.48 | $65.13 | $67.80 | $67.80 | 5,850,677 |
| 2020-09-02 | $80.00 | $80.47 | $75.09 | $77.02 | $77.02 | 2,607,918 |
| 2020-09-01 | $77.47 | $79.52 | $77.10 | $78.71 | $78.71 | 2,160,020 |
| 2020-08-31 | $76.68 | $79.53 | $75.80 | $77.23 | $77.23 | 2,767,337 |
| 2020-08-28 | $74.14 | $78.53 | $73.54 | $76.04 | $76.04 | 3,301,747 |
| 2020-08-27 | $76.50 | $76.50 | $72.02 | $73.44 | $73.44 | 4,370,749 |
| 2020-08-26 | $76.66 | $78.53 | $74.40 | $75.24 | $75.24 | 1,838,835 |
| 2020-08-25 | $73.30 | $76.61 | $72.50 | $75.93 | $75.93 | 2,283,024 |
| 2020-08-24 | $73.79 | $75.65 | $72.23 | $73.36 | $73.36 | 1,472,796 |
| 2020-08-21 | $73.28 | $74.80 | $72.81 | $73.14 | $73.14 | 1,559,978 |
| 2020-08-20 | $75.09 | $75.22 | $72.20 | $73.09 | $73.09 | 1,876,197 |
| 2020-08-19 | $75.10 | $77.30 | $74.99 | $75.49 | $75.49 | 1,935,918 |
| 2020-08-18 | $75.24 | $77.73 | $72.53 | $75.16 | $75.16 | 2,052,978 |
| 2020-08-17 | $74.34 | $76.39 | $73.73 | $75.06 | $75.06 | 2,012,556 |
| 2020-08-14 | $75.62 | $76.69 | $72.81 | $73.16 | $73.16 | 2,366,966 |
| 2020-08-13 | $70.91 | $76.49 | $70.26 | $74.88 | $74.88 | 3,322,112 |
| 2020-08-12 | $68.68 | $71.78 | $67.57 | $71.19 | $71.19 | 2,647,908 |
| 2020-08-11 | $71.74 | $71.81 | $67.06 | $67.30 | $67.30 | 3,495,230 |
| 2020-08-10 | $72.80 | $74.39 | $70.35 | $71.84 | $71.84 | 5,581,727 |
| 2020-08-07 | $72.30 | $75.83 | $71.11 | $72.84 | $72.84 | 3,723,374 |
| 2020-08-06 | $75.30 | $76.75 | $71.10 | $71.37 | $71.37 | 5,019,920 |
| 2020-08-05 | $68.99 | $75.98 | $67.60 | $74.99 | $74.99 | 8,603,261 |
| 2020-08-04 | $64.83 | $70.15 | $64.40 | $68.95 | $68.95 | 9,014,921 |
| 2020-08-03 | $60.89 | $61.93 | $59.12 | $61.21 | $61.21 | 3,006,006 |
| 2020-07-31 | $59.72 | $60.40 | $58.59 | $60.36 | $60.36 | 2,455,222 |
| 2020-07-30 | $58.14 | $59.25 | $57.60 | $59.14 | $59.14 | 1,399,425 |
| 2020-07-29 | $58.02 | $60.36 | $57.71 | $59.12 | $59.12 | 3,079,774 |
| 2020-07-28 | $61.84 | $61.84 | $57.05 | $57.23 | $57.23 | 3,648,472 |
| 2020-07-27 | $61.01 | $62.93 | $60.35 | $62.22 | $62.22 | 3,498,139 |
| 2020-07-24 | $60.38 | $60.50 | $56.28 | $59.65 | $59.65 | 3,511,560 |
| 2020-07-23 | $62.46 | $65.43 | $60.30 | $61.67 | $61.67 | 3,993,919 |
| 2020-07-22 | $61.19 | $63.49 | $60.96 | $62.08 | $62.08 | 2,719,512 |
| 2020-07-21 | $64.06 | $64.70 | $59.68 | $61.10 | $61.10 | 4,303,323 |
| 2020-07-20 | $59.90 | $64.06 | $59.75 | $63.54 | $63.54 | 3,631,759 |
| 2020-07-17 | $58.00 | $59.75 | $57.74 | $59.31 | $59.31 | 3,150,200 |
| 2020-07-16 | $57.21 | $58.25 | $56.39 | $57.74 | $57.74 | 2,990,200 |
| 2020-07-15 | $57.01 | $58.18 | $55.35 | $57.95 | $57.95 | 3,938,400 |
| 2020-07-14 | $52.80 | $55.99 | $51.33 | $55.88 | $55.88 | 4,188,400 |
| 2020-07-13 | $56.25 | $58.06 | $52.12 | $52.32 | $52.32 | 4,159,800 |
| 2020-07-10 | $54.83 | $55.71 | $54.10 | $55.43 | $55.43 | 2,357,700 |
| 2020-07-09 | $55.84 | $56.50 | $52.83 | $55.79 | $55.79 | 3,178,000 |
| 2020-07-08 | $51.02 | $55.22 | $50.98 | $54.93 | $54.93 | 4,305,800 |
| 2020-07-07 | $49.80 | $51.47 | $49.25 | $50.64 | $50.64 | 2,376,100 |
| 2020-07-06 | $49.70 | $50.72 | $49.15 | $50.16 | $50.16 | 3,395,100 |
| 2020-07-02 | $49.61 | $51.54 | $48.22 | $48.86 | $48.86 | 3,813,600 |
| 2020-07-01 | $47.53 | $49.93 | $46.61 | $49.06 | $49.06 | 3,227,600 |
| 2020-06-30 | $47.68 | $48.48 | $46.93 | $47.57 | $47.57 | 2,940,500 |
| 2020-06-29 | $46.01 | $47.90 | $45.21 | $47.45 | $47.45 | 3,467,500 |
| 2020-06-26 | $45.88 | $46.68 | $44.14 | $45.30 | $45.30 | 13,892,939 |
| 2020-06-25 | $45.84 | $46.03 | $43.42 | $45.80 | $45.80 | 6,620,468 |
| 2020-06-24 | $45.00 | $47.14 | $44.45 | $46.68 | $46.68 | 6,945,038 |
| 2020-06-23 | $46.24 | $46.94 | $44.96 | $45.49 | $45.49 | 3,879,130 |
| 2020-06-22 | $46.77 | $47.35 | $44.92 | $45.56 | $45.56 | 5,867,592 |
| 2020-06-19 | $46.81 | $49.67 | $45.93 | $46.72 | $46.72 | 16,133,816 |
| 2020-06-18 | $43.29 | $47.19 | $43.28 | $45.72 | $45.72 | 30,687,896 |
| 2020-06-17 | $52.15 | $52.23 | $37.81 | $39.04 | $39.04 | 55,172,909 |
| 2020-06-16 | $52.37 | $55.02 | $51.37 | $52.76 | $52.76 | 8,654,383 |
| 2020-06-15 | $47.53 | $51.20 | $46.76 | $50.45 | $50.45 | 5,162,083 |
| 2020-06-12 | $50.00 | $50.16 | $46.85 | $48.63 | $48.63 | 4,586,801 |
| 2020-06-11 | $45.99 | $49.41 | $45.42 | $47.66 | $47.66 | 6,067,354 |
| 2020-06-10 | $52.50 | $52.51 | $47.84 | $49.35 | $49.35 | 10,607,686 |
| 2020-06-09 | $52.22 | $53.54 | $51.50 | $51.58 | $51.58 | 3,147,889 |
| 2020-06-08 | $55.36 | $55.50 | $52.02 | $52.90 | $52.90 | 3,501,217 |
| 2020-06-05 | $53.11 | $55.85 | $51.49 | $54.59 | $54.59 | 5,897,615 |
| 2020-06-04 | $53.30 | $54.06 | $50.51 | $51.64 | $51.64 | 5,493,436 |
| 2020-06-03 | $57.14 | $57.19 | $52.66 | $53.32 | $53.32 | 6,436,108 |
| 2020-06-02 | $59.80 | $60.00 | $56.25 | $56.95 | $56.95 | 4,196,199 |
| 2020-06-01 | $58.18 | $60.58 | $57.63 | $59.68 | $59.68 | 3,487,070 |
| 2020-05-29 | $55.74 | $58.54 | $55.31 | $58.19 | $58.19 | 3,777,139 |
| 2020-05-28 | $57.00 | $60.17 | $55.21 | $55.80 | $55.80 | 4,159,889 |
| 2020-05-27 | $59.75 | $59.75 | $52.50 | $57.86 | $57.86 | 5,874,378 |
| 2020-05-26 | $59.83 | $61.16 | $58.05 | $58.43 | $58.43 | 5,301,294 |
| 2020-05-22 | $60.84 | $61.49 | $55.80 | $56.42 | $56.42 | 6,710,537 |
| 2020-05-21 | $61.00 | $61.70 | $57.52 | $59.93 | $59.93 | 8,364,814 |
| 2020-05-20 | $69.25 | $69.40 | $62.34 | $64.17 | $64.17 | 8,025,467 |
| 2020-05-19 | $64.80 | $70.36 | $64.80 | $67.04 | $67.04 | 6,944,614 |
| 2020-05-18 | $61.00 | $64.50 | $60.58 | $64.42 | $64.42 | 6,485,706 |
| 2020-05-15 | $56.49 | $58.48 | $55.36 | $58.38 | $58.38 | 4,691,479 |
| 2020-05-14 | $55.15 | $57.80 | $54.25 | $56.98 | $56.98 | 4,913,853 |
| 2020-05-13 | $58.77 | $62.05 | $54.61 | $57.47 | $57.47 | 7,477,822 |
| 2020-05-12 | $60.43 | $63.80 | $59.10 | $59.27 | $59.27 | 7,032,034 |
| 2020-05-11 | $56.67 | $59.98 | $55.85 | $59.58 | $59.58 | 4,851,349 |
| 2020-05-08 | $55.74 | $57.84 | $54.37 | $57.28 | $57.28 | 4,513,958 |
| 2020-05-07 | $52.56 | $55.88 | $50.56 | $54.49 | $54.49 | 8,124,638 |
| 2020-05-06 | $47.00 | $53.53 | $46.50 | $52.68 | $52.68 | 11,216,009 |
| 2020-05-05 | $46.33 | $46.50 | $43.79 | $44.37 | $44.37 | 5,430,121 |
| 2020-05-04 | $41.75 | $44.15 | $41.57 | $43.98 | $43.98 | 3,294,538 |
| 2020-05-01 | $45.13 | $46.48 | $41.76 | $43.25 | $43.25 | 6,139,682 |
| 2020-04-30 | $47.51 | $48.76 | $45.54 | $46.83 | $46.83 | 18,043,390 |
| 2020-04-29 | $44.53 | $49.28 | $44.08 | $48.99 | $48.99 | 9,245,125 |
| 2020-04-28 | $39.73 | $44.42 | $38.91 | $43.00 | $43.00 | 11,042,320 |
| 2020-04-27 | $38.21 | $38.52 | $36.91 | $37.21 | $37.21 | 5,050,762 |
| 2020-04-24 | $39.41 | $40.00 | $37.08 | $37.73 | $37.73 | 3,770,642 |
| 2020-04-23 | $38.44 | $40.70 | $38.23 | $39.48 | $39.48 | 3,512,940 |
| 2020-04-22 | $37.38 | $38.65 | $37.00 | $38.24 | $38.24 | 2,796,864 |
| 2020-04-21 | $38.01 | $38.89 | $34.34 | $35.51 | $35.51 | 6,950,460 |
| 2020-04-20 | $38.00 | $40.55 | $37.80 | $39.01 | $39.01 | 3,472,118 |
| 2020-04-17 | $40.83 | $41.05 | $38.70 | $38.96 | $38.96 | 4,873,325 |
| 2020-04-16 | $40.01 | $40.30 | $37.89 | $38.79 | $38.79 | 4,338,997 |
| 2020-04-15 | $39.30 | $40.06 | $38.30 | $39.61 | $39.61 | 3,543,054 |
| 2020-04-14 | $39.57 | $41.80 | $39.52 | $41.40 | $41.40 | 4,678,929 |
| 2020-04-13 | $38.24 | $38.43 | $36.08 | $37.78 | $37.78 | 3,081,434 |
| 2020-04-09 | $39.09 | $41.75 | $36.53 | $38.06 | $38.06 | 6,161,788 |
| 2020-04-08 | $36.25 | $38.42 | $34.86 | $37.93 | $37.93 | 6,193,946 |
| 2020-04-07 | $37.81 | $38.38 | $34.42 | $35.04 | $35.04 | 4,846,992 |
| 2020-04-06 | $30.81 | $34.23 | $30.61 | $34.05 | $34.05 | 4,792,763 |
| 2020-04-03 | $29.85 | $30.44 | $27.55 | $28.69 | $28.69 | 3,557,997 |
| 2020-04-02 | $29.50 | $31.57 | $28.77 | $29.92 | $29.92 | 3,610,558 |
| 2020-04-01 | $29.94 | $31.48 | $29.11 | $29.77 | $29.77 | 3,839,440 |
| 2020-03-31 | $32.85 | $34.87 | $31.81 | $32.29 | $32.29 | 4,900,233 |
| 2020-03-30 | $32.77 | $33.00 | $30.75 | $32.00 | $32.00 | 3,892,410 |
| 2020-03-27 | $34.05 | $34.50 | $31.27 | $32.38 | $32.38 | 5,179,180 |
| 2020-03-26 | $37.65 | $40.53 | $34.58 | $36.13 | $36.13 | 6,274,433 |
| 2020-03-25 | $36.92 | $40.72 | $34.50 | $36.81 | $36.81 | 9,277,025 |
| 2020-03-24 | $30.84 | $35.26 | $30.80 | $34.34 | $34.34 | 7,685,516 |
| 2020-03-23 | $26.36 | $28.00 | $23.40 | $27.51 | $27.51 | 5,999,217 |
| 2020-03-20 | $27.68 | $31.47 | $26.00 | $26.00 | $26.00 | 9,510,709 |
| 2020-03-19 | $24.00 | $27.22 | $21.49 | $26.25 | $26.25 | 7,231,508 |
| 2020-03-18 | $26.50 | $28.75 | $22.48 | $23.99 | $23.99 | 8,514,342 |
| 2020-03-17 | $28.07 | $31.65 | $26.00 | $29.28 | $29.28 | 6,855,191 |
| 2020-03-16 | $27.57 | $31.92 | $23.70 | $27.45 | $27.45 | 8,283,621 |
| 2020-03-13 | $36.25 | $37.30 | $31.56 | $32.86 | $32.86 | 7,449,668 |
| 2020-03-12 | $34.40 | $37.39 | $33.00 | $33.02 | $33.02 | 9,793,535 |
| 2020-03-11 | $44.12 | $45.26 | $39.65 | $41.73 | $41.73 | 5,511,637 |
| 2020-03-10 | $47.16 | $47.82 | $43.47 | $45.59 | $45.59 | 5,291,620 |
| 2020-03-09 | $45.77 | $48.47 | $42.00 | $43.38 | $43.38 | 7,804,050 |
| 2020-03-06 | $55.34 | $57.32 | $51.44 | $53.05 | $53.05 | 6,601,327 |
| 2020-03-05 | $52.54 | $59.00 | $51.77 | $56.69 | $56.69 | 8,225,335 |
| 2020-03-04 | $52.31 | $54.00 | $51.51 | $53.47 | $53.47 | 6,578,848 |
| 2020-03-03 | $52.41 | $54.64 | $51.10 | $52.37 | $52.37 | 6,930,797 |
| 2020-03-02 | $50.46 | $52.52 | $48.15 | $51.40 | $51.40 | 7,152,566 |
| 2020-02-28 | $45.61 | $50.22 | $45.56 | $48.97 | $48.97 | 7,396,127 |
| 2020-02-27 | $48.81 | $51.25 | $45.99 | $48.76 | $48.76 | 9,360,209 |
| 2020-02-26 | $49.27 | $53.80 | $48.79 | $51.87 | $51.87 | 8,131,330 |
| 2020-02-25 | $57.00 | $57.01 | $50.11 | $50.90 | $50.90 | 11,328,769 |
| 2020-02-24 | $54.59 | $58.75 | $54.00 | $55.26 | $55.26 | 9,342,127 |
| 2020-02-21 | $57.80 | $59.15 | $56.74 | $59.09 | $59.09 | 7,630,966 |
| 2020-02-20 | $56.47 | $58.95 | $54.14 | $58.74 | $58.74 | 21,837,422 |
| 2020-02-19 | $47.51 | $57.57 | $47.30 | $57.22 | $57.22 | 35,435,592 |
| 2020-02-18 | $40.38 | $41.29 | $39.75 | $40.17 | $40.17 | 7,445,215 |
| 2020-02-14 | $41.15 | $42.39 | $40.98 | $41.09 | $41.09 | 4,912,452 |
| 2020-02-13 | $40.05 | $41.59 | $39.12 | $41.34 | $41.34 | 6,964,119 |
| 2020-02-12 | $40.05 | $41.52 | $39.77 | $41.50 | $41.50 | 5,716,225 |
| 2020-02-11 | $39.26 | $40.25 | $38.70 | $39.66 | $39.66 | 5,554,230 |
| 2020-02-10 | $37.87 | $38.64 | $37.80 | $38.61 | $38.61 | 4,552,879 |
| 2020-02-07 | $38.00 | $38.88 | $37.69 | $38.05 | $38.05 | 4,404,985 |
| 2020-02-06 | $37.10 | $38.65 | $36.40 | $38.39 | $38.39 | 5,825,420 |
| 2020-02-05 | $37.68 | $38.01 | $35.30 | $36.91 | $36.91 | 6,721,845 |
| 2020-02-04 | $33.80 | $36.94 | $33.23 | $36.90 | $36.90 | 9,833,925 |
| 2020-02-03 | $31.69 | $33.23 | $31.58 | $32.92 | $32.92 | 5,513,312 |
| 2020-01-31 | $33.35 | $33.43 | $31.25 | $31.52 | $31.52 | 5,097,919 |
| 2020-01-30 | $31.99 | $33.84 | $31.67 | $33.49 | $33.49 | 4,293,735 |
| 2020-01-29 | $32.57 | $33.08 | $31.70 | $32.56 | $32.56 | 4,337,728 |
| 2020-01-28 | $30.61 | $32.34 | $30.06 | $32.24 | $32.24 | 4,240,554 |
| 2020-01-27 | $31.56 | $31.64 | $29.43 | $29.95 | $29.95 | 6,828,805 |
| 2020-01-24 | $32.29 | $33.28 | $31.95 | $32.70 | $32.70 | 5,103,223 |
| 2020-01-23 | $31.59 | $32.40 | $30.91 | $32.07 | $32.07 | 2,683,898 |
| 2020-01-22 | $31.50 | $32.30 | $31.34 | $31.62 | $31.62 | 3,614,189 |
| 2020-01-21 | $31.61 | $31.69 | $30.63 | $31.26 | $31.26 | 3,300,327 |
| 2020-01-17 | $30.97 | $31.85 | $30.73 | $31.50 | $31.50 | 3,807,305 |
| 2020-01-16 | $30.15 | $30.91 | $30.13 | $30.83 | $30.83 | 3,211,536 |
| 2020-01-15 | $29.98 | $30.37 | $29.16 | $30.16 | $30.16 | 4,242,343 |
| 2020-01-14 | $30.91 | $30.94 | $29.54 | $30.20 | $30.20 | 6,409,332 |
| 2020-01-13 | $30.94 | $31.89 | $30.53 | $30.79 | $30.79 | 10,622,609 |
| 2020-01-10 | $31.56 | $32.00 | $30.37 | $30.67 | $30.67 | 5,651,054 |
| 2020-01-09 | $31.62 | $32.37 | $30.96 | $31.59 | $31.59 | 6,544,404 |
| 2020-01-08 | $29.68 | $31.50 | $29.44 | $31.00 | $31.00 | 5,446,354 |
| 2020-01-07 | $29.82 | $30.20 | $28.66 | $29.99 | $29.99 | 5,388,138 |
| 2020-01-06 | $29.05 | $29.66 | $27.83 | $29.66 | $29.66 | 4,629,729 |
| 2020-01-03 | $28.79 | $29.73 | $28.38 | $29.29 | $29.29 | 4,812,506 |
| 2020-01-02 | $26.37 | $29.35 | $26.04 | $29.34 | $29.34 | 7,775,679 |
| 2019-12-31 | $25.16 | $26.19 | $24.75 | $26.13 | $26.13 | 3,590,078 |
| 2019-12-30 | $26.71 | $26.85 | $25.23 | $25.37 | $25.37 | 4,309,643 |
| 2019-12-27 | $27.35 | $27.49 | $26.54 | $26.76 | $26.76 | 2,810,863 |
| 2019-12-26 | $27.16 | $27.59 | $26.58 | $27.34 | $27.34 | 3,878,891 |
| 2019-12-24 | $26.89 | $27.17 | $26.59 | $27.02 | $27.02 | 1,922,554 |
| 2019-12-23 | $25.95 | $27.03 | $25.85 | $26.81 | $26.81 | 4,861,863 |
| 2019-12-20 | $26.05 | $26.43 | $25.59 | $25.94 | $25.94 | 4,582,653 |
| 2019-12-19 | $25.80 | $26.63 | $25.80 | $25.96 | $25.96 | 5,699,086 |
| 2019-12-18 | $25.97 | $26.50 | $24.89 | $25.74 | $25.74 | 4,579,351 |
| 2019-12-17 | $25.74 | $26.13 | $25.45 | $25.85 | $25.85 | 4,909,448 |
| 2019-12-16 | $25.00 | $25.95 | $24.53 | $25.76 | $25.76 | 6,118,179 |
| 2019-12-13 | $23.90 | $25.50 | $23.90 | $24.62 | $24.62 | 6,524,101 |
| 2019-12-12 | $24.30 | $25.29 | $23.65 | $23.68 | $23.68 | 6,146,685 |
| 2019-12-11 | $24.12 | $24.77 | $23.93 | $24.21 | $24.21 | 4,649,336 |
| 2019-12-10 | $23.98 | $24.31 | $23.27 | $24.02 | $24.02 | 5,230,967 |
| 2019-12-09 | $24.15 | $24.56 | $23.67 | $24.04 | $24.04 | 3,925,020 |
| 2019-12-06 | $23.46 | $24.17 | $23.02 | $24.11 | $24.11 | 3,876,781 |
| 2019-12-05 | $24.31 | $24.58 | $22.82 | $23.37 | $23.37 | 5,531,073 |
| 2019-12-04 | $23.93 | $24.71 | $23.29 | $24.27 | $24.27 | 5,586,141 |
| 2019-12-03 | $22.56 | $24.14 | $22.33 | $23.74 | $23.74 | 9,658,156 |
| 2019-12-02 | $21.87 | $22.34 | $21.08 | $22.07 | $22.07 | 4,400,095 |
| 2019-11-29 | $23.04 | $23.38 | $21.37 | $21.87 | $21.87 | 4,225,870 |
| 2019-11-27 | $21.45 | $23.09 | $21.31 | $23.04 | $23.04 | 6,323,333 |
| 2019-11-26 | $21.17 | $21.82 | $20.77 | $21.51 | $21.51 | 4,130,185 |
| 2019-11-25 | $19.31 | $21.21 | $19.25 | $21.15 | $21.15 | 8,308,066 |
| 2019-11-22 | $18.96 | $19.50 | $18.28 | $19.37 | $19.37 | 5,048,677 |
| 2019-11-21 | $18.25 | $18.83 | $17.60 | $18.82 | $18.82 | 5,535,368 |
| 2019-11-20 | $19.05 | $19.58 | $18.03 | $18.12 | $18.12 | 5,387,107 |
| 2019-11-19 | $18.75 | $19.37 | $18.22 | $19.19 | $19.19 | 4,722,798 |
| 2019-11-18 | $19.97 | $20.00 | $18.47 | $18.61 | $18.61 | 6,074,944 |
| 2019-11-15 | $18.63 | $19.68 | $18.35 | $19.32 | $19.32 | 3,795,433 |
| 2019-11-14 | $18.88 | $19.04 | $18.08 | $18.99 | $18.99 | 2,777,130 |
| 2019-11-13 | $19.01 | $19.10 | $18.24 | $18.93 | $18.93 | 3,539,663 |
| 2019-11-12 | $18.87 | $19.57 | $18.81 | $19.12 | $19.12 | 3,486,714 |
| 2019-11-11 | $18.40 | $19.26 | $18.27 | $18.74 | $18.74 | 3,848,576 |
| 2019-11-08 | $17.96 | $18.49 | $17.87 | $18.44 | $18.44 | 2,754,789 |
| 2019-11-07 | $18.32 | $18.77 | $17.71 | $18.00 | $18.00 | 3,702,636 |
| 2019-11-06 | $18.54 | $19.18 | $17.87 | $18.20 | $18.20 | 4,769,653 |
| 2019-11-05 | $17.55 | $18.75 | $17.30 | $18.59 | $18.59 | 5,515,939 |
| 2019-11-04 | $18.92 | $19.13 | $17.18 | $17.96 | $17.96 | 11,757,225 |
| 2019-11-01 | $19.43 | $19.53 | $18.59 | $18.83 | $18.83 | 6,991,077 |
| 2019-10-31 | $19.45 | $19.95 | $18.68 | $19.43 | $19.43 | 9,056,036 |
| 2019-10-30 | $21.69 | $22.00 | $18.59 | $18.76 | $18.76 | 27,217,213 |
| 2019-10-29 | $25.59 | $27.61 | $24.19 | $25.19 | $25.19 | 13,241,143 |
| 2019-10-28 | $24.51 | $26.00 | $24.06 | $25.44 | $25.44 | 5,684,097 |
| 2019-10-25 | $23.21 | $24.73 | $21.84 | $24.55 | $24.55 | 7,283,476 |
| 2019-10-24 | $23.60 | $23.95 | $22.59 | $23.21 | $23.21 | 4,830,289 |
| 2019-10-23 | $23.56 | $24.90 | $23.30 | $23.40 | $23.40 | 4,398,866 |
| 2019-10-22 | $26.05 | $26.19 | $23.12 | $23.71 | $23.71 | 6,632,918 |
| 2019-10-21 | $24.90 | $26.30 | $24.68 | $25.89 | $25.89 | 3,249,898 |
| 2019-10-18 | $25.00 | $25.89 | $24.42 | $24.75 | $24.75 | 3,123,994 |
| 2019-10-17 | $24.29 | $25.26 | $23.75 | $25.10 | $25.10 | 2,590,418 |
| 2019-10-16 | $23.91 | $24.35 | $23.16 | $24.17 | $24.17 | 2,168,028 |
| 2019-10-15 | $24.65 | $25.07 | $23.30 | $24.14 | $24.14 | 3,194,004 |
| 2019-10-14 | $24.36 | $25.00 | $24.14 | $24.75 | $24.75 | 2,108,891 |
| 2019-10-11 | $24.71 | $25.26 | $23.88 | $24.28 | $24.28 | 3,228,429 |
| 2019-10-10 | $24.17 | $25.46 | $24.00 | $24.53 | $24.53 | 3,935,659 |
| 2019-10-09 | $24.39 | $24.60 | $23.12 | $24.22 | $24.22 | 3,463,713 |
| 2019-10-08 | $23.65 | $24.44 | $23.30 | $24.25 | $24.25 | 3,106,246 |
| 2019-10-07 | $23.67 | $24.17 | $22.78 | $23.75 | $23.75 | 3,961,472 |
| 2019-10-04 | $22.83 | $23.52 | $22.12 | $23.45 | $23.45 | 3,150,180 |
| 2019-10-03 | $21.95 | $22.48 | $21.20 | $22.42 | $22.42 | 3,410,806 |
| 2019-10-02 | $21.27 | $21.94 | $20.23 | $21.90 | $21.90 | 4,117,695 |
| 2019-10-01 | $22.07 | $22.33 | $21.38 | $21.71 | $21.71 | 3,013,407 |
| 2019-09-30 | $22.49 | $22.74 | $21.62 | $22.23 | $22.23 | 5,060,169 |
| 2019-09-27 | $23.18 | $23.40 | $22.16 | $22.26 | $22.26 | 4,298,227 |
| 2019-09-26 | $25.06 | $25.50 | $23.06 | $23.19 | $23.19 | 4,689,588 |
| 2019-09-25 | $24.71 | $25.64 | $24.50 | $25.06 | $25.06 | 3,207,297 |
| 2019-09-24 | $27.27 | $27.45 | $24.42 | $25.02 | $25.02 | 6,408,883 |
| 2019-09-23 | $27.19 | $27.50 | $25.64 | $27.23 | $27.23 | 5,522,007 |
| 2019-09-20 | $27.35 | $27.72 | $26.07 | $27.47 | $27.47 | 6,822,465 |
| 2019-09-19 | $25.27 | $27.59 | $25.27 | $27.12 | $27.12 | 7,702,204 |
| 2019-09-18 | $25.27 | $25.78 | $24.50 | $25.20 | $25.20 | 5,260,244 |
| 2019-09-17 | $23.07 | $25.47 | $22.89 | $25.07 | $25.07 | 6,059,936 |
| 2019-09-16 | $23.57 | $24.92 | $23.10 | $23.26 | $23.26 | 6,434,647 |
| 2019-09-13 | $21.77 | $22.99 | $21.54 | $22.08 | $22.08 | 6,497,733 |
| 2019-09-12 | $25.13 | $25.40 | $21.23 | $22.20 | $22.20 | 16,805,094 |
| 2019-09-11 | $23.39 | $25.09 | $23.35 | $24.72 | $24.72 | 5,771,412 |
| 2019-09-10 | $23.09 | $23.87 | $22.61 | $23.28 | $23.28 | 4,718,005 |
| 2019-09-09 | $25.27 | $25.40 | $23.36 | $23.80 | $23.80 | 6,176,572 |
| 2019-09-06 | $25.32 | $26.22 | $24.24 | $25.40 | $25.40 | 6,979,198 |
| 2019-09-05 | $28.60 | $28.93 | $24.57 | $25.29 | $25.29 | 10,034,920 |
| 2019-09-04 | $27.65 | $28.14 | $26.70 | $27.86 | $27.86 | 4,901,006 |
| 2019-09-03 | $28.79 | $29.89 | $27.61 | $27.70 | $27.70 | 6,681,626 |
| 2019-08-30 | $31.62 | $31.80 | $28.70 | $29.67 | $29.67 | 7,039,725 |
| 2019-08-29 | $33.83 | $33.99 | $29.90 | $31.15 | $31.15 | 8,509,754 |
| 2019-08-28 | $32.77 | $33.90 | $32.11 | $33.27 | $33.27 | 4,060,197 |
| 2019-08-27 | $34.88 | $35.42 | $32.92 | $33.05 | $33.05 | 5,099,533 |
| 2019-08-26 | $33.73 | $34.64 | $33.33 | $34.62 | $34.62 | 3,621,654 |
| 2019-08-23 | $33.34 | $34.87 | $33.17 | $33.40 | $33.40 | 3,925,182 |
| 2019-08-22 | $34.76 | $35.11 | $33.18 | $33.75 | $33.75 | 4,788,854 |
| 2019-08-21 | $34.47 | $35.09 | $34.21 | $34.83 | $34.83 | 3,606,193 |
| 2019-08-20 | $33.25 | $34.63 | $32.64 | $33.88 | $33.88 | 4,133,762 |
| 2019-08-19 | $32.90 | $33.89 | $32.50 | $33.40 | $33.40 | 5,170,410 |
| 2019-08-16 | $30.35 | $32.40 | $30.22 | $32.03 | $32.03 | 5,169,813 |
| 2019-08-15 | $30.63 | $30.81 | $29.51 | $29.78 | $29.78 | 3,486,206 |
| 2019-08-14 | $31.81 | $31.95 | $29.21 | $30.22 | $30.22 | 5,836,984 |
| 2019-08-13 | $30.69 | $32.36 | $30.57 | $32.17 | $32.17 | 3,341,198 |
| 2019-08-12 | $31.07 | $32.07 | $30.52 | $30.90 | $30.90 | 5,011,459 |
| 2019-08-09 | $31.48 | $32.80 | $30.83 | $31.85 | $31.85 | 4,300,034 |
| 2019-08-08 | $31.07 | $31.69 | $29.81 | $31.58 | $31.58 | 4,372,966 |
| 2019-08-07 | $28.77 | $31.30 | $28.26 | $30.79 | $30.79 | 5,962,161 |
| 2019-08-06 | $28.01 | $29.54 | $28.00 | $28.72 | $28.72 | 4,969,475 |
| 2019-08-05 | $27.80 | $28.47 | $26.11 | $27.45 | $27.45 | 6,764,455 |
| 2019-08-02 | $29.49 | $29.89 | $28.35 | $29.12 | $29.12 | 6,600,289 |
| 2019-08-01 | $28.58 | $31.17 | $28.20 | $30.10 | $30.10 | 11,805,995 |
| 2019-07-31 | $26.31 | $28.93 | $26.29 | $28.15 | $28.15 | 22,313,414 |
| 2019-07-30 | $21.00 | $21.70 | $20.70 | $21.65 | $21.65 | 5,147,104 |
| 2019-07-29 | $21.00 | $21.32 | $20.14 | $21.20 | $21.20 | 3,592,812 |
| 2019-07-26 | $19.89 | $20.84 | $19.80 | $20.80 | $20.80 | 3,104,594 |
| 2019-07-25 | $20.45 | $20.46 | $19.72 | $19.80 | $19.80 | 2,602,616 |
| 2019-07-24 | $19.65 | $20.07 | $19.36 | $20.02 | $20.02 | 2,537,716 |
| 2019-07-23 | $21.38 | $21.51 | $19.14 | $19.65 | $19.65 | 5,561,604 |
| 2019-07-22 | $21.03 | $21.28 | $20.68 | $21.26 | $21.26 | 3,009,896 |
| 2019-07-19 | $20.72 | $21.17 | $20.58 | $20.81 | $20.81 | 3,346,096 |
| 2019-07-18 | $20.15 | $20.77 | $20.03 | $20.66 | $20.66 | 5,944,266 |
| 2019-07-17 | $20.31 | $20.54 | $20.10 | $20.19 | $20.19 | 2,310,621 |
| 2019-07-16 | $19.72 | $20.59 | $19.52 | $20.35 | $20.35 | 3,761,389 |
| 2019-07-15 | $19.82 | $19.90 | $19.28 | $19.66 | $19.66 | 2,479,014 |
| 2019-07-12 | $19.57 | $19.93 | $19.32 | $19.67 | $19.67 | 3,275,540 |
| 2019-07-11 | $20.01 | $20.37 | $19.22 | $19.48 | $19.48 | 4,329,769 |
| 2019-07-10 | $20.58 | $20.67 | $19.09 | $19.89 | $19.89 | 4,919,003 |
| 2019-07-09 | $20.00 | $20.59 | $19.86 | $20.42 | $20.42 | 3,685,233 |
| 2019-07-08 | $19.63 | $20.18 | $19.28 | $19.97 | $19.97 | 3,775,275 |
| 2019-07-05 | $19.01 | $19.72 | $18.56 | $19.64 | $19.64 | 2,474,262 |
| 2019-07-03 | $18.67 | $19.23 | $18.67 | $18.97 | $18.97 | 1,891,196 |
| 2019-07-02 | $18.25 | $18.66 | $17.96 | $18.56 | $18.56 | 1,980,883 |
| 2019-07-01 | $18.80 | $18.88 | $18.15 | $18.30 | $18.30 | 3,409,767 |
| 2019-06-28 | $17.96 | $18.28 | $17.64 | $18.23 | $18.23 | 6,928,834 |
| 2019-06-27 | $16.91 | $18.07 | $16.90 | $17.92 | $17.92 | 2,712,902 |
| 2019-06-26 | $16.40 | $16.94 | $16.32 | $16.79 | $16.79 | 2,455,542 |
| 2019-06-25 | $17.42 | $17.47 | $16.15 | $16.29 | $16.29 | 4,261,840 |
| 2019-06-24 | $17.65 | $18.30 | $17.46 | $17.49 | $17.49 | 2,626,685 |
| 2019-06-21 | $18.22 | $18.30 | $17.63 | $17.64 | $17.64 | 3,101,174 |
| 2019-06-20 | $18.40 | $18.74 | $18.15 | $18.40 | $18.40 | 3,349,676 |
| 2019-06-19 | $19.01 | $19.06 | $18.00 | $18.63 | $18.63 | 4,293,879 |
| 2019-06-18 | $17.95 | $19.13 | $17.92 | $18.80 | $18.80 | 4,731,938 |
| 2019-06-17 | $17.46 | $17.79 | $17.15 | $17.75 | $17.75 | 2,866,643 |
| 2019-06-14 | $17.41 | $17.48 | $17.00 | $17.33 | $17.33 | 2,648,122 |
| 2019-06-13 | $17.50 | $17.68 | $16.71 | $17.51 | $17.51 | 4,329,741 |
| 2019-06-12 | $17.22 | $17.55 | $17.01 | $17.08 | $17.08 | 4,271,708 |
| 2019-06-11 | $16.41 | $17.15 | $16.27 | $17.07 | $17.07 | 4,033,027 |
| 2019-06-10 | $16.78 | $16.85 | $16.10 | $16.19 | $16.19 | 3,248,606 |
| 2019-06-07 | $15.71 | $16.87 | $15.71 | $16.36 | $16.36 | 3,386,892 |
| 2019-06-06 | $15.95 | $16.06 | $15.53 | $15.68 | $15.68 | 3,333,140 |
| 2019-06-05 | $16.00 | $16.11 | $15.52 | $15.92 | $15.92 | 2,344,938 |
| 2019-06-04 | $15.92 | $16.29 | $15.81 | $15.97 | $15.97 | 2,759,127 |
| 2019-06-03 | $15.09 | $15.77 | $14.97 | $15.71 | $15.71 | 2,532,821 |
| 2019-05-31 | $15.40 | $15.40 | $14.56 | $15.17 | $15.17 | 5,425,140 |
| 2019-05-30 | $15.92 | $15.99 | $14.90 | $15.77 | $15.77 | 10,071,786 |
| 2019-05-29 | $15.80 | $16.29 | $15.49 | $16.29 | $16.29 | 2,525,725 |
| 2019-05-28 | $15.39 | $15.94 | $15.39 | $15.81 | $15.81 | 3,642,322 |
| 2019-05-24 | $14.79 | $15.40 | $14.79 | $15.36 | $15.36 | 2,498,384 |
| 2019-05-23 | $15.10 | $15.15 | $14.46 | $14.68 | $14.68 | 2,663,193 |
| 2019-05-22 | $14.86 | $15.25 | $14.83 | $15.22 | $15.22 | 2,385,441 |
| 2019-05-21 | $14.40 | $15.00 | $14.28 | $14.88 | $14.88 | 2,009,725 |
| 2019-05-20 | $14.58 | $14.65 | $13.85 | $14.31 | $14.31 | 2,233,636 |
| 2019-05-17 | $14.75 | $14.89 | $14.41 | $14.65 | $14.65 | 1,778,996 |
| 2019-05-16 | $14.65 | $14.95 | $14.20 | $14.82 | $14.82 | 2,390,368 |
| 2019-05-15 | $13.96 | $14.64 | $13.93 | $14.58 | $14.58 | 2,890,230 |
| 2019-05-14 | $13.75 | $14.16 | $13.75 | $14.02 | $14.02 | 2,137,811 |
| 2019-05-13 | $13.65 | $13.95 | $13.27 | $13.69 | $13.69 | 2,320,044 |
| 2019-05-10 | $13.45 | $14.13 | $13.42 | $14.02 | $14.02 | 2,635,568 |
| 2019-05-09 | $13.83 | $13.91 | $13.19 | $13.56 | $13.56 | 2,543,984 |
| 2019-05-08 | $14.27 | $14.32 | $13.55 | $13.93 | $13.93 | 2,366,463 |
| 2019-05-07 | $13.65 | $14.29 | $13.65 | $14.21 | $14.21 | 3,277,826 |
| 2019-05-06 | $13.50 | $13.90 | $13.43 | $13.75 | $13.75 | 2,482,844 |
| 2019-05-03 | $12.93 | $13.88 | $12.93 | $13.83 | $13.83 | 4,101,389 |
| 2019-05-02 | $12.40 | $13.04 | $12.36 | $12.93 | $12.93 | 3,633,996 |
| 2019-05-01 | $12.30 | $13.20 | $12.00 | $12.98 | $12.98 | 15,852,964 |
| 2019-04-30 | $10.29 | $10.29 | $9.80 | $10.04 | $10.04 | 2,668,024 |
| 2019-04-29 | $10.38 | $10.49 | $10.20 | $10.21 | $10.21 | 2,043,589 |
| 2019-04-26 | $9.92 | $10.47 | $9.90 | $10.43 | $10.43 | 4,421,400 |
| 2019-04-25 | $9.85 | $9.99 | $9.76 | $9.91 | $9.91 | 1,144,899 |
| 2019-04-24 | $9.78 | $10.00 | $9.64 | $9.83 | $9.83 | 1,299,201 |
| 2019-04-23 | $9.32 | $9.86 | $9.23 | $9.75 | $9.75 | 2,711,633 |
| 2019-04-22 | $9.43 | $9.44 | $9.15 | $9.28 | $9.28 | 1,438,096 |
| 2019-04-18 | $9.73 | $9.84 | $9.39 | $9.45 | $9.45 | 1,186,819 |
| 2019-04-17 | $9.75 | $9.78 | $9.61 | $9.73 | $9.73 | 898,287 |
| 2019-04-16 | $9.62 | $9.76 | $9.56 | $9.66 | $9.66 | 1,174,851 |
| 2019-04-15 | $9.99 | $10.18 | $9.41 | $9.59 | $9.59 | 2,116,622 |
| 2019-04-12 | $9.93 | $10.09 | $9.85 | $9.93 | $9.93 | 1,163,118 |
| 2019-04-11 | $10.18 | $10.18 | $9.76 | $9.80 | $9.80 | 1,861,734 |
| 2019-04-10 | $10.01 | $10.30 | $10.01 | $10.15 | $10.15 | 1,761,947 |
| 2019-04-09 | $10.24 | $10.36 | $10.00 | $10.03 | $10.03 | 1,901,071 |
| 2019-04-08 | $10.00 | $10.25 | $9.97 | $10.24 | $10.24 | 2,292,952 |
| 2019-04-05 | $9.53 | $9.98 | $9.53 | $9.84 | $9.84 | 2,576,395 |
| 2019-04-04 | $9.60 | $9.74 | $9.47 | $9.52 | $9.52 | 1,188,656 |
| 2019-04-03 | $9.40 | $9.79 | $9.40 | $9.69 | $9.69 | 2,388,322 |
| 2019-04-02 | $9.27 | $9.42 | $9.16 | $9.35 | $9.35 | 1,148,506 |
| 2019-04-01 | $9.15 | $9.32 | $9.06 | $9.26 | $9.26 | 2,439,325 |
| 2019-03-29 | $9.17 | $9.40 | $9.15 | $9.23 | $9.23 | 1,841,260 |
| 2019-03-28 | $8.82 | $9.10 | $8.76 | $9.08 | $9.08 | 1,464,709 |
| 2019-03-27 | $8.74 | $8.83 | $8.57 | $8.80 | $8.80 | 1,029,847 |
| 2019-03-26 | $9.09 | $9.09 | $8.57 | $8.71 | $8.71 | 2,022,538 |
| 2019-03-25 | $9.19 | $9.20 | $8.61 | $9.03 | $9.03 | 2,011,584 |
| 2019-03-22 | $9.35 | $9.48 | $9.04 | $9.19 | $9.19 | 1,662,187 |
| 2019-03-21 | $9.22 | $9.57 | $9.15 | $9.38 | $9.38 | 1,703,970 |
| 2019-03-20 | $9.14 | $9.40 | $9.00 | $9.18 | $9.18 | 1,771,452 |
| 2019-03-19 | $8.86 | $9.46 | $8.80 | $9.20 | $9.20 | 3,672,259 |
| 2019-03-18 | $9.18 | $9.70 | $9.18 | $9.67 | $9.67 | 1,494,967 |
| 2019-03-15 | $9.40 | $9.44 | $9.03 | $9.05 | $9.05 | 2,248,630 |
| 2019-03-14 | $9.35 | $9.53 | $9.23 | $9.38 | $9.38 | 1,860,871 |
| 2019-03-13 | $9.05 | $9.38 | $9.05 | $9.36 | $9.36 | 1,758,894 |
| 2019-03-12 | $8.84 | $9.04 | $8.78 | $9.00 | $9.00 | 1,373,887 |
| 2019-03-11 | $8.44 | $8.90 | $8.43 | $8.84 | $8.84 | 2,338,324 |
| 2019-03-08 | $8.19 | $8.48 | $8.03 | $8.46 | $8.46 | 1,854,757 |
| 2019-03-07 | $8.34 | $8.63 | $8.24 | $8.29 | $8.29 | 2,912,194 |
| 2019-03-06 | $8.85 | $9.08 | $8.20 | $8.38 | $8.38 | 2,475,037 |
| 2019-03-05 | $8.76 | $8.86 | $8.31 | $8.70 | $8.70 | 2,422,559 |
| 2019-03-04 | $9.19 | $9.24 | $8.65 | $8.78 | $8.78 | 4,228,460 |
| 2019-03-01 | $9.11 | $9.30 | $9.03 | $9.10 | $9.10 | 4,636,638 |
| 2019-02-28 | $9.00 | $9.40 | $8.77 | $9.07 | $9.07 | 3,523,373 |
| 2019-02-27 | $8.40 | $9.12 | $8.02 | $8.87 | $8.87 | 6,182,469 |
| 2019-02-26 | $8.01 | $8.18 | $7.85 | $8.09 | $8.09 | 2,395,220 |
| 2019-02-25 | $7.82 | $8.15 | $7.71 | $8.06 | $8.06 | 2,175,675 |
| 2019-02-22 | $7.42 | $7.78 | $7.38 | $7.78 | $7.78 | 1,610,982 |
| 2019-02-21 | $7.26 | $7.53 | $7.26 | $7.37 | $7.37 | 1,245,735 |
| 2019-02-20 | $7.49 | $7.52 | $7.01 | $7.23 | $7.23 | 2,484,175 |
| 2019-02-19 | $7.57 | $7.65 | $7.41 | $7.56 | $7.56 | 1,608,359 |
| 2019-02-15 | $7.72 | $7.78 | $7.56 | $7.65 | $7.65 | 1,298,117 |
| 2019-02-14 | $7.63 | $7.83 | $7.61 | $7.66 | $7.66 | 1,088,245 |
| 2019-02-13 | $7.65 | $7.84 | $7.51 | $7.68 | $7.68 | 1,192,599 |
| 2019-02-12 | $7.90 | $7.94 | $7.46 | $7.60 | $7.60 | 1,902,220 |
| 2019-02-11 | $7.55 | $7.78 | $7.45 | $7.73 | $7.73 | 2,439,459 |
| 2019-02-08 | $7.40 | $7.55 | $7.27 | $7.44 | $7.44 | 1,095,356 |
| 2019-02-07 | $7.32 | $7.60 | $7.27 | $7.48 | $7.48 | 1,814,166 |
| 2019-02-06 | $7.30 | $7.53 | $7.26 | $7.32 | $7.32 | 1,471,514 |
| 2019-02-05 | $6.87 | $7.33 | $6.87 | $7.30 | $7.30 | 1,842,798 |
| 2019-02-04 | $7.02 | $7.06 | $6.80 | $7.00 | $7.00 | 1,289,035 |
| 2019-02-01 | $7.26 | $7.35 | $6.60 | $7.00 | $7.00 | 4,422,149 |
| 2019-01-31 | $7.16 | $7.58 | $7.10 | $7.23 | $7.23 | 3,743,396 |
| 2019-01-30 | $7.14 | $7.29 | $7.04 | $7.16 | $7.16 | 1,515,780 |
| 2019-01-29 | $6.99 | $7.19 | $6.94 | $7.10 | $7.10 | 1,696,221 |
| 2019-01-28 | $6.64 | $7.09 | $6.64 | $6.90 | $6.90 | 1,563,484 |
| 2019-01-25 | $6.72 | $6.83 | $6.52 | $6.72 | $6.72 | 1,550,143 |
| 2019-01-24 | $6.50 | $6.68 | $6.44 | $6.66 | $6.66 | 1,550,172 |
| 2019-01-23 | $6.61 | $6.66 | $6.39 | $6.51 | $6.51 | 1,083,368 |
| 2019-01-22 | $6.48 | $6.77 | $6.41 | $6.59 | $6.59 | 1,621,913 |
| 2019-01-18 | $6.85 | $6.98 | $6.43 | $6.53 | $6.53 | 2,219,159 |
| 2019-01-17 | $6.78 | $7.20 | $6.75 | $6.82 | $6.82 | 3,367,389 |
| 2019-01-16 | $6.13 | $6.74 | $6.10 | $6.68 | $6.68 | 3,825,996 |
| 2019-01-15 | $5.90 | $6.18 | $5.82 | $6.15 | $6.15 | 2,436,611 |
| 2019-01-14 | $5.64 | $5.84 | $5.48 | $5.82 | $5.82 | 1,444,210 |
| 2019-01-11 | $5.60 | $5.70 | $5.57 | $5.68 | $5.68 | 812,072 |
| 2019-01-10 | $5.54 | $5.77 | $5.44 | $5.63 | $5.63 | 1,056,093 |
| 2019-01-09 | $5.41 | $5.77 | $5.41 | $5.63 | $5.63 | 1,326,254 |
| 2019-01-08 | $5.33 | $5.48 | $5.21 | $5.35 | $5.35 | 1,222,565 |
| 2019-01-07 | $5.12 | $5.39 | $4.90 | $5.26 | $5.26 | 1,458,666 |
| 2019-01-04 | $4.86 | $5.11 | $4.83 | $5.08 | $5.08 | 1,814,430 |
| 2019-01-03 | $4.86 | $4.98 | $4.74 | $4.76 | $4.76 | 1,305,303 |
| 2019-01-02 | $4.63 | $4.93 | $4.61 | $4.92 | $4.92 | 756,478 |
| 2018-12-31 | $4.84 | $4.89 | $4.56 | $4.73 | $4.73 | 1,145,761 |
| 2018-12-28 | $4.95 | $5.01 | $4.77 | $4.83 | $4.83 | 1,558,512 |
| 2018-12-27 | $4.87 | $4.92 | $4.71 | $4.90 | $4.90 | 788,171 |
| 2018-12-26 | $4.64 | $5.07 | $4.60 | $4.99 | $4.99 | 1,366,498 |
| 2018-12-24 | $4.65 | $4.77 | $4.56 | $4.64 | $4.64 | 716,717 |
| 2018-12-21 | $5.04 | $5.05 | $4.53 | $4.74 | $4.74 | 4,174,901 |
| 2018-12-20 | $5.11 | $5.26 | $4.72 | $5.00 | $5.00 | 2,122,019 |
| 2018-12-19 | $5.26 | $5.40 | $5.12 | $5.19 | $5.19 | 1,208,609 |
| 2018-12-18 | $5.57 | $5.62 | $5.13 | $5.25 | $5.25 | 1,844,318 |
| 2018-12-17 | $5.64 | $5.70 | $5.49 | $5.53 | $5.53 | 1,732,124 |
| 2018-12-14 | $5.68 | $5.85 | $5.62 | $5.68 | $5.68 | 1,275,140 |
| 2018-12-13 | $5.80 | $5.98 | $5.75 | $5.76 | $5.76 | 1,315,892 |
| 2018-12-12 | $5.84 | $5.90 | $5.66 | $5.80 | $5.80 | 1,365,972 |
| 2018-12-11 | $5.75 | $6.03 | $5.67 | $5.70 | $5.70 | 1,579,347 |
| 2018-12-10 | $5.68 | $5.77 | $5.52 | $5.68 | $5.68 | 1,447,584 |
| 2018-12-07 | $5.89 | $5.99 | $5.65 | $5.68 | $5.68 | 1,480,631 |
| 2018-12-06 | $5.45 | $6.14 | $5.41 | $5.87 | $5.87 | 2,710,143 |
| 2018-12-04 | $5.67 | $6.34 | $5.60 | $5.66 | $5.66 | 3,300,876 |
| 2018-12-03 | $5.58 | $5.81 | $5.56 | $5.78 | $5.78 | 2,631,093 |
| 2018-11-30 | $5.38 | $5.48 | $5.27 | $5.40 | $5.40 | 1,270,895 |
| 2018-11-29 | $5.57 | $5.57 | $5.40 | $5.42 | $5.42 | 914,155 |
| 2018-11-28 | $5.34 | $5.59 | $5.31 | $5.57 | $5.57 | 1,631,988 |
| 2018-11-27 | $5.25 | $5.35 | $5.21 | $5.32 | $5.32 | 663,583 |
| 2018-11-26 | $5.28 | $5.37 | $5.22 | $5.30 | $5.30 | 1,231,398 |
| 2018-11-23 | $4.99 | $5.22 | $4.96 | $5.21 | $5.21 | 639,822 |
| 2018-11-21 | $4.98 | $5.14 | $4.89 | $5.08 | $5.08 | 1,060,505 |
| 2018-11-20 | $5.17 | $5.28 | $4.81 | $4.92 | $4.92 | 2,079,806 |
| 2018-11-19 | $5.43 | $5.44 | $5.21 | $5.29 | $5.29 | 1,327,133 |
| 2018-11-16 | $5.46 | $5.55 | $5.24 | $5.45 | $5.45 | 1,482,967 |
| 2018-11-15 | $5.36 | $5.58 | $5.20 | $5.54 | $5.54 | 1,320,884 |
| 2018-11-14 | $5.49 | $5.54 | $5.31 | $5.40 | $5.40 | 1,016,765 |
| 2018-11-13 | $5.48 | $5.68 | $5.38 | $5.44 | $5.44 | 1,105,785 |
| 2018-11-12 | $5.53 | $5.64 | $5.28 | $5.43 | $5.43 | 1,200,313 |
| 2018-11-09 | $5.80 | $5.81 | $5.40 | $5.56 | $5.56 | 1,316,153 |
| 2018-11-08 | $5.65 | $5.81 | $5.47 | $5.81 | $5.81 | 1,761,635 |
| 2018-11-07 | $4.93 | $5.75 | $4.60 | $5.64 | $5.64 | 2,999,826 |
| 2018-11-06 | $5.44 | $5.60 | $5.04 | $5.15 | $5.15 | 2,665,452 |
| 2018-11-05 | $5.22 | $5.43 | $5.14 | $5.39 | $5.39 | 2,438,156 |
| 2018-11-02 | $4.94 | $5.21 | $4.91 | $5.15 | $5.15 | 3,441,126 |
| 2018-11-01 | $4.55 | $4.95 | $4.51 | $4.91 | $4.91 | 2,357,751 |
| 2018-10-31 | $4.36 | $4.58 | $4.21 | $4.54 | $4.54 | 2,094,374 |
| 2018-10-30 | $4.13 | $4.33 | $4.10 | $4.24 | $4.24 | 1,377,150 |
| 2018-10-29 | $4.33 | $4.40 | $4.06 | $4.15 | $4.15 | 1,345,955 |
| 2018-10-26 | $4.30 | $4.34 | $4.07 | $4.19 | $4.19 | 1,546,605 |
| 2018-10-25 | $4.31 | $4.46 | $4.23 | $4.40 | $4.40 | 1,599,309 |
| 2018-10-24 | $4.52 | $4.65 | $4.26 | $4.26 | $4.26 | 1,205,387 |
| 2018-10-23 | $4.57 | $4.64 | $4.39 | $4.51 | $4.51 | 1,383,101 |
| 2018-10-22 | $4.78 | $4.87 | $4.65 | $4.70 | $4.70 | 798,662 |
| 2018-10-19 | $4.88 | $4.99 | $4.60 | $4.74 | $4.74 | 1,453,396 |
| 2018-10-18 | $4.89 | $5.11 | $4.83 | $4.87 | $4.87 | 2,186,603 |
| 2018-10-17 | $4.90 | $4.94 | $4.75 | $4.92 | $4.92 | 1,109,151 |
| 2018-10-16 | $4.99 | $4.99 | $4.76 | $4.89 | $4.89 | 1,431,408 |
| 2018-10-15 | $4.70 | $5.00 | $4.64 | $4.94 | $4.94 | 2,230,938 |
| 2018-10-12 | $4.56 | $4.63 | $4.45 | $4.60 | $4.60 | 1,360,948 |
| 2018-10-11 | $4.30 | $4.64 | $4.26 | $4.50 | $4.50 | 1,705,932 |
| 2018-10-10 | $4.50 | $4.52 | $4.30 | $4.33 | $4.33 | 1,794,122 |
| 2018-10-09 | $4.63 | $4.78 | $4.49 | $4.54 | $4.54 | 1,248,742 |
| 2018-10-08 | $4.46 | $4.66 | $4.35 | $4.63 | $4.63 | 1,679,040 |
| 2018-10-05 | $4.64 | $4.73 | $4.34 | $4.51 | $4.51 | 2,675,098 |
| 2018-10-04 | $4.87 | $4.93 | $4.60 | $4.64 | $4.64 | 1,958,063 |
| 2018-10-03 | $5.03 | $5.11 | $4.86 | $4.93 | $4.93 | 2,063,211 |
| 2018-10-02 | $4.95 | $5.14 | $4.91 | $4.99 | $4.99 | 2,401,431 |
| 2018-10-01 | $5.01 | $5.01 | $4.79 | $4.96 | $4.96 | 2,052,269 |
| 2018-09-28 | $5.15 | $5.16 | $4.76 | $4.85 | $4.85 | 4,393,851 |
| 2018-09-27 | $4.59 | $5.21 | $4.45 | $4.94 | $4.94 | 6,265,195 |
| 2018-09-26 | $4.67 | $4.78 | $4.52 | $4.54 | $4.54 | 2,954,515 |
| 2018-09-25 | $4.24 | $4.84 | $4.19 | $4.62 | $4.62 | 3,478,274 |
| 2018-09-24 | $4.37 | $4.44 | $4.18 | $4.21 | $4.21 | 1,970,893 |
| 2018-09-21 | $4.42 | $4.54 | $4.23 | $4.40 | $4.40 | 3,172,158 |
| 2018-09-20 | $4.25 | $4.50 | $4.13 | $4.42 | $4.42 | 2,111,229 |
| 2018-09-19 | $4.42 | $4.46 | $4.05 | $4.23 | $4.23 | 4,044,681 |
| 2018-09-18 | $3.89 | $4.42 | $3.88 | $4.36 | $4.36 | 3,921,537 |
| 2018-09-17 | $4.01 | $4.03 | $3.70 | $3.89 | $3.89 | 4,584,389 |
| 2018-09-14 | $4.11 | $4.24 | $3.97 | $4.03 | $4.03 | 2,875,991 |
| 2018-09-13 | $4.39 | $4.50 | $4.07 | $4.10 | $4.10 | 3,476,842 |
| 2018-09-12 | $4.49 | $4.52 | $4.33 | $4.41 | $4.41 | 1,885,431 |
| 2018-09-11 | $4.42 | $4.58 | $4.41 | $4.47 | $4.47 | 1,151,793 |
| 2018-09-10 | $4.46 | $4.51 | $4.38 | $4.42 | $4.42 | 1,904,161 |
| 2018-09-07 | $4.40 | $4.68 | $4.35 | $4.45 | $4.45 | 2,173,221 |
| 2018-09-06 | $4.61 | $4.68 | $4.38 | $4.43 | $4.43 | 1,808,386 |
| 2018-09-05 | $4.89 | $4.89 | $4.53 | $4.61 | $4.61 | 2,270,192 |
| 2018-09-04 | $4.86 | $4.96 | $4.76 | $4.89 | $4.89 | 1,898,297 |
| 2018-08-31 | $4.69 | $4.91 | $4.61 | $4.89 | $4.89 | 1,743,482 |
| 2018-08-30 | $5.28 | $5.35 | $4.70 | $4.71 | $4.71 | 4,266,358 |
| 2018-08-29 | $4.96 | $5.36 | $4.95 | $5.21 | $5.21 | 3,908,514 |
| 2018-08-28 | $4.81 | $5.04 | $4.77 | $5.01 | $5.01 | 1,824,587 |
| 2018-08-27 | $4.89 | $4.93 | $4.70 | $4.79 | $4.79 | 2,097,275 |
| 2018-08-24 | $4.94 | $5.00 | $4.87 | $4.91 | $4.91 | 1,749,438 |
| 2018-08-23 | $4.96 | $5.05 | $4.79 | $4.90 | $4.90 | 2,543,198 |
| 2018-08-22 | $4.91 | $5.04 | $4.89 | $4.94 | $4.94 | 2,016,449 |
| 2018-08-21 | $4.97 | $5.21 | $4.78 | $4.91 | $4.91 | 3,388,553 |
| 2018-08-20 | $4.76 | $5.10 | $4.68 | $4.97 | $4.97 | 3,199,885 |
| 2018-08-17 | $4.85 | $4.94 | $4.55 | $4.77 | $4.77 | 4,666,942 |
| 2018-08-16 | $4.84 | $5.03 | $4.74 | $4.98 | $4.98 | 3,795,998 |
| 2018-08-15 | $4.60 | $4.93 | $4.40 | $4.90 | $4.90 | 11,269,748 |
| 2018-08-14 | $5.36 | $5.41 | $4.98 | $5.05 | $5.05 | 4,345,211 |
| 2018-08-13 | $5.68 | $5.69 | $5.36 | $5.37 | $5.37 | 2,338,133 |
| 2018-08-10 | $5.64 | $5.73 | $5.46 | $5.71 | $5.71 | 1,816,715 |
| 2018-08-09 | $5.77 | $6.09 | $5.63 | $5.68 | $5.68 | 2,825,393 |
| 2018-08-08 | $5.83 | $5.87 | $5.68 | $5.75 | $5.75 | 2,009,589 |
| 2018-08-07 | $5.68 | $5.96 | $5.66 | $5.87 | $5.87 | 2,282,071 |
| 2018-08-06 | $5.39 | $5.78 | $5.22 | $5.76 | $5.76 | 2,607,652 |
| 2018-08-03 | $5.73 | $5.73 | $5.21 | $5.36 | $5.36 | 3,690,721 |
| 2018-08-02 | $5.53 | $5.80 | $5.43 | $5.70 | $5.70 | 2,575,045 |
| 2018-08-01 | $5.47 | $5.62 | $5.03 | $5.59 | $5.59 | 7,718,375 |
| 2018-07-31 | $5.80 | $6.17 | $5.66 | $5.95 | $5.95 | 6,094,238 |
| 2018-07-30 | $5.48 | $5.99 | $5.40 | $5.68 | $5.68 | 4,485,595 |
| 2018-07-27 | $6.15 | $6.17 | $5.24 | $5.59 | $5.59 | 8,746,600 |
| 2018-07-26 | $6.34 | $6.48 | $5.82 | $6.18 | $6.18 | 6,491,226 |
| 2018-07-25 | $6.25 | $6.57 | $6.00 | $6.48 | $6.48 | 7,796,243 |
| 2018-07-24 | $6.90 | $6.99 | $6.58 | $6.62 | $6.62 | 2,705,620 |
| 2018-07-23 | $6.77 | $6.99 | $6.70 | $6.72 | $6.72 | 2,312,682 |
| 2018-07-20 | $7.06 | $7.27 | $6.76 | $6.76 | $6.76 | 2,760,844 |
| 2018-07-19 | $6.61 | $7.15 | $6.60 | $7.02 | $7.02 | 2,872,501 |
| 2018-07-18 | $6.70 | $6.77 | $6.57 | $6.69 | $6.69 | 1,923,217 |
| 2018-07-17 | $6.74 | $6.86 | $6.62 | $6.63 | $6.63 | 2,506,225 |
| 2018-07-16 | $7.00 | $7.20 | $6.65 | $6.73 | $6.73 | 2,812,473 |
| 2018-07-13 | $6.98 | $7.10 | $6.89 | $7.04 | $7.04 | 1,519,176 |
| 2018-07-12 | $7.08 | $7.24 | $6.88 | $7.02 | $7.02 | 2,447,324 |
| 2018-07-11 | $7.27 | $7.30 | $6.86 | $7.04 | $7.04 | 4,152,149 |
| 2018-07-10 | $7.39 | $7.60 | $7.32 | $7.48 | $7.48 | 2,813,333 |
| 2018-07-09 | $7.03 | $7.48 | $7.00 | $7.40 | $7.40 | 2,773,859 |
| 2018-07-06 | $6.97 | $7.11 | $6.91 | $7.03 | $7.03 | 2,310,051 |
| 2018-07-05 | $7.08 | $7.24 | $7.00 | $7.01 | $7.01 | 2,267,343 |
| 2018-07-03 | $7.13 | $7.17 | $6.86 | $7.03 | $7.03 | 1,392,809 |
| 2018-07-02 | $6.73 | $7.19 | $6.52 | $7.14 | $7.14 | 3,088,550 |
| 2018-06-29 | $6.96 | $7.20 | $6.61 | $6.73 | $6.73 | 4,340,033 |
| 2018-06-28 | $6.83 | $7.09 | $6.61 | $6.95 | $6.95 | 3,220,003 |
| 2018-06-27 | $7.22 | $7.55 | $6.77 | $6.81 | $6.81 | 5,129,440 |
| 2018-06-26 | $6.95 | $7.35 | $6.67 | $7.30 | $7.30 | 7,362,943 |
| 2018-06-25 | $6.72 | $6.99 | $6.46 | $6.98 | $6.98 | 5,549,056 |
| 2018-06-22 | $6.25 | $6.80 | $6.21 | $6.62 | $6.62 | 15,059,394 |
| 2018-06-21 | $6.21 | $6.33 | $6.12 | $6.22 | $6.22 | 2,759,363 |
| 2018-06-20 | $6.27 | $6.39 | $6.15 | $6.16 | $6.16 | 2,415,821 |
| 2018-06-19 | $5.96 | $6.21 | $5.93 | $6.20 | $6.20 | 3,702,547 |
| 2018-06-18 | $5.73 | $6.14 | $5.63 | $6.10 | $6.10 | 3,324,655 |
| 2018-06-15 | $6.44 | $6.47 | $5.60 | $5.69 | $5.69 | 8,122,508 |
| 2018-06-14 | $6.02 | $6.54 | $5.94 | $6.44 | $6.44 | 8,567,336 |
| 2018-06-13 | $6.10 | $6.23 | $5.76 | $5.98 | $5.98 | 20,283,982 |
| 2018-06-12 | $4.58 | $4.74 | $4.42 | $4.50 | $4.50 | 5,323,379 |
| 2018-06-11 | $5.05 | $5.17 | $4.57 | $4.62 | $4.62 | 4,889,926 |
| 2018-06-08 | $5.33 | $5.34 | $5.02 | $5.03 | $5.03 | 1,711,923 |
| 2018-06-07 | $5.24 | $5.37 | $5.08 | $5.32 | $5.32 | 2,124,361 |
| 2018-06-06 | $5.54 | $5.61 | $5.16 | $5.30 | $5.30 | 2,858,459 |
| 2018-06-05 | $5.81 | $5.90 | $5.42 | $5.62 | $5.62 | 2,460,851 |
| 2018-06-04 | $5.82 | $5.89 | $5.00 | $5.79 | $5.79 | 4,502,862 |
| 2018-06-01 | $5.85 | $5.99 | $5.71 | $5.78 | $5.78 | 2,002,443 |
| 2018-05-31 | $6.30 | $6.37 | $5.66 | $5.73 | $5.73 | 3,371,729 |
| 2018-05-30 | $5.88 | $6.30 | $5.73 | $6.23 | $6.23 | 3,743,421 |
| 2018-05-29 | $5.69 | $5.90 | $5.53 | $5.85 | $5.85 | 1,813,837 |
| 2018-05-25 | $5.77 | $5.80 | $5.52 | $5.61 | $5.61 | 1,785,629 |
| 2018-05-24 | $5.70 | $5.83 | $5.54 | $5.80 | $5.80 | 2,304,129 |
| 2018-05-23 | $5.54 | $6.12 | $5.54 | $5.65 | $5.65 | 3,641,012 |
| 2018-05-22 | $5.48 | $5.57 | $5.33 | $5.54 | $5.54 | 1,628,537 |
| 2018-05-21 | $5.49 | $5.64 | $5.42 | $5.50 | $5.50 | 1,168,325 |
| 2018-05-18 | $5.56 | $5.57 | $5.21 | $5.34 | $5.34 | 1,932,308 |
| 2018-05-17 | $5.70 | $5.85 | $5.35 | $5.53 | $5.53 | 3,105,289 |
| 2018-05-16 | $5.41 | $6.04 | $5.32 | $5.60 | $5.60 | 5,209,221 |
| 2018-05-15 | $5.15 | $5.33 | $5.15 | $5.30 | $5.30 | 1,580,922 |
| 2018-05-14 | $5.15 | $5.33 | $5.13 | $5.18 | $5.18 | 1,508,681 |
| 2018-05-11 | $5.21 | $5.21 | $4.88 | $5.09 | $5.09 | 1,765,348 |
| 2018-05-10 | $4.72 | $5.41 | $4.68 | $5.21 | $5.21 | 4,707,242 |
| 2018-05-09 | $4.52 | $4.72 | $4.39 | $4.68 | $4.68 | 1,490,144 |
| 2018-05-08 | $4.59 | $4.64 | $4.39 | $4.49 | $4.49 | 1,214,418 |
| 2018-05-07 | $4.36 | $4.60 | $4.32 | $4.59 | $4.59 | 1,528,639 |
| 2018-05-04 | $4.52 | $4.56 | $4.28 | $4.30 | $4.30 | 1,237,090 |
| 2018-05-03 | $4.63 | $4.63 | $4.32 | $4.50 | $4.50 | 1,925,616 |
| 2018-05-02 | $4.30 | $4.84 | $4.21 | $4.63 | $4.63 | 3,267,013 |
| 2018-05-01 | $4.12 | $4.19 | $3.95 | $4.06 | $4.06 | 1,752,104 |
| 2018-04-30 | $4.30 | $4.44 | $4.02 | $4.15 | $4.15 | 1,528,809 |
| 2018-04-27 | $4.41 | $4.46 | $4.21 | $4.26 | $4.26 | 936,937 |
| 2018-04-26 | $4.38 | $4.51 | $4.31 | $4.38 | $4.38 | 1,033,946 |
| 2018-04-25 | $4.41 | $4.66 | $4.31 | $4.39 | $4.39 | 1,189,301 |
| 2018-04-24 | $5.04 | $5.12 | $4.40 | $4.46 | $4.46 | 2,809,289 |
| 2018-04-23 | $4.87 | $5.20 | $4.83 | $4.96 | $4.96 | 2,907,341 |
| 2018-04-20 | $4.63 | $4.91 | $4.63 | $4.91 | $4.91 | 1,942,395 |
| 2018-04-19 | $4.37 | $4.71 | $4.33 | $4.58 | $4.58 | 1,799,907 |
| 2018-04-18 | $4.27 | $4.42 | $4.18 | $4.25 | $4.25 | 1,066,082 |
| 2018-04-17 | $3.99 | $4.30 | $3.99 | $4.26 | $4.26 | 1,497,134 |
| 2018-04-16 | $4.00 | $4.24 | $3.95 | $3.96 | $3.96 | 1,580,483 |
| 2018-04-13 | $4.10 | $4.12 | $3.90 | $3.94 | $3.94 | 1,011,728 |
| 2018-04-12 | $3.97 | $4.26 | $3.97 | $4.07 | $4.07 | 1,070,360 |
| 2018-04-11 | $4.03 | $4.12 | $3.90 | $3.96 | $3.96 | 940,439 |
| 2018-04-10 | $4.18 | $4.30 | $3.91 | $4.00 | $4.00 | 1,250,247 |
| 2018-04-09 | $4.16 | $4.31 | $4.04 | $4.15 | $4.15 | 976,329 |
| 2018-04-06 | $4.34 | $4.41 | $4.10 | $4.14 | $4.14 | 1,583,182 |
| 2018-04-05 | $4.39 | $4.52 | $4.30 | $4.36 | $4.36 | 1,147,901 |
| 2018-04-04 | $4.18 | $4.49 | $3.90 | $4.42 | $4.42 | 2,375,534 |
| 2018-04-03 | $4.51 | $4.53 | $3.81 | $4.24 | $4.24 | 3,199,367 |
| 2018-04-02 | $4.58 | $4.65 | $4.32 | $4.51 | $4.51 | 1,449,290 |
| 2018-03-29 | $4.59 | $4.83 | $4.51 | $4.57 | $4.57 | 1,656,135 |
| 2018-03-28 | $5.08 | $5.27 | $4.26 | $4.59 | $4.59 | 3,758,238 |
| 2018-03-27 | $4.97 | $5.58 | $4.95 | $5.08 | $5.08 | 4,005,636 |
| 2018-03-26 | $4.95 | $4.97 | $4.62 | $4.92 | $4.92 | 1,891,721 |
| 2018-03-23 | $4.77 | $4.97 | $4.66 | $4.83 | $4.83 | 1,296,522 |
| 2018-03-22 | $4.69 | $4.90 | $4.51 | $4.73 | $4.73 | 1,949,048 |
| 2018-03-21 | $4.80 | $4.90 | $4.52 | $4.71 | $4.71 | 2,366,592 |
| 2018-03-20 | $4.76 | $4.97 | $4.72 | $4.76 | $4.76 | 2,299,690 |
| 2018-03-19 | $4.70 | $4.80 | $4.60 | $4.74 | $4.74 | 1,572,105 |
| 2018-03-16 | $4.42 | $4.74 | $4.38 | $4.72 | $4.72 | 3,121,694 |
| 2018-03-15 | $4.28 | $4.48 | $4.13 | $4.41 | $4.41 | 1,358,537 |
| 2018-03-14 | $3.98 | $4.44 | $3.96 | $4.25 | $4.25 | 2,891,862 |
| 2018-03-13 | $4.06 | $4.14 | $3.81 | $3.98 | $3.98 | 1,045,470 |
| 2018-03-12 | $3.89 | $4.25 | $3.77 | $4.05 | $4.05 | 2,481,310 |
| 2018-03-09 | $3.80 | $3.90 | $3.73 | $3.87 | $3.87 | 1,226,246 |
| 2018-03-08 | $3.95 | $3.97 | $3.62 | $3.79 | $3.79 | 1,562,218 |
| 2018-03-07 | $3.82 | $3.98 | $3.71 | $3.92 | $3.92 | 1,676,692 |
| 2018-03-06 | $3.77 | $3.98 | $3.70 | $3.85 | $3.85 | 2,418,123 |
| 2018-03-05 | $3.45 | $3.88 | $3.31 | $3.71 | $3.71 | 3,537,016 |
| 2018-03-02 | $3.27 | $3.48 | $3.14 | $3.43 | $3.43 | 2,685,441 |
| 2018-03-01 | $3.32 | $3.49 | $3.21 | $3.31 | $3.31 | 3,206,427 |
| 2018-02-28 | $3.20 | $3.45 | $3.07 | $3.32 | $3.32 | 4,829,438 |
| 2018-02-27 | $2.67 | $2.92 | $2.59 | $2.79 | $2.79 | 2,673,296 |
| 2018-02-26 | $2.50 | $2.69 | $2.40 | $2.68 | $2.68 | 850,717 |
| 2018-02-23 | $2.45 | $2.49 | $2.37 | $2.47 | $2.47 | 453,527 |
| 2018-02-22 | $2.63 | $2.63 | $2.40 | $2.43 | $2.43 | 742,957 |
| 2018-02-21 | $2.58 | $2.67 | $2.57 | $2.63 | $2.63 | 720,409 |
| 2018-02-20 | $2.78 | $2.80 | $2.53 | $2.55 | $2.55 | 1,169,032 |
| 2018-02-16 | $2.75 | $2.88 | $2.67 | $2.82 | $2.82 | 877,275 |
| 2018-02-15 | $2.73 | $2.85 | $2.65 | $2.76 | $2.76 | 1,085,853 |
| 2018-02-14 | $2.83 | $2.86 | $2.66 | $2.67 | $2.67 | 995,763 |
| 2018-02-13 | $2.64 | $2.87 | $2.55 | $2.85 | $2.85 | 1,095,774 |
| 2018-02-12 | $2.32 | $2.75 | $2.32 | $2.66 | $2.66 | 1,831,957 |
| 2018-02-09 | $2.30 | $2.39 | $2.10 | $2.29 | $2.29 | 1,131,976 |
| 2018-02-08 | $2.52 | $2.59 | $2.26 | $2.28 | $2.28 | 991,120 |
| 2018-02-07 | $2.33 | $2.54 | $2.26 | $2.53 | $2.53 | 1,062,580 |
| 2018-02-06 | $2.21 | $2.37 | $2.20 | $2.31 | $2.31 | 975,886 |
| 2018-02-05 | $2.00 | $2.42 | $2.00 | $2.30 | $2.30 | 2,052,543 |
| 2018-02-02 | $2.16 | $2.17 | $2.01 | $2.07 | $2.07 | 563,201 |
| 2018-02-01 | $2.18 | $2.18 | $2.07 | $2.17 | $2.17 | 546,436 |
| 2018-01-31 | $2.05 | $2.20 | $2.04 | $2.20 | $2.20 | 635,919 |
| 2018-01-30 | $2.03 | $2.06 | $1.95 | $2.03 | $2.03 | 383,747 |
| 2018-01-29 | $2.14 | $2.16 | $1.95 | $2.03 | $2.03 | 716,927 |
| 2018-01-26 | $2.10 | $2.23 | $2.10 | $2.14 | $2.14 | 1,041,981 |
| 2018-01-25 | $2.03 | $2.11 | $1.99 | $2.09 | $2.09 | 482,193 |
| 2018-01-24 | $2.10 | $2.10 | $1.95 | $2.02 | $2.02 | 762,920 |
| 2018-01-23 | $2.07 | $2.30 | $2.06 | $2.06 | $2.06 | 1,892,846 |
| 2018-01-22 | $1.90 | $2.07 | $1.87 | $1.97 | $1.97 | 854,514 |
| 2018-01-19 | $1.93 | $1.97 | $1.83 | $1.95 | $1.95 | 1,313,389 |
| 2018-01-18 | $2.08 | $2.09 | $1.94 | $1.94 | $1.94 | 877,270 |
| 2018-01-17 | $2.07 | $2.15 | $2.06 | $2.10 | $2.10 | 410,222 |
| 2018-01-16 | $2.21 | $2.23 | $2.00 | $2.09 | $2.09 | 1,372,849 |
| 2018-01-12 | $2.40 | $2.40 | $2.17 | $2.24 | $2.24 | 810,846 |
| 2018-01-11 | $2.23 | $2.43 | $2.15 | $2.40 | $2.40 | 1,242,849 |
| 2018-01-10 | $2.38 | $2.38 | $2.23 | $2.26 | $2.26 | 752,881 |
| 2018-01-09 | $2.40 | $2.45 | $2.35 | $2.38 | $2.38 | 947,963 |
| 2018-01-08 | $2.46 | $2.49 | $2.34 | $2.41 | $2.41 | 953,048 |
| 2018-01-05 | $2.52 | $2.53 | $2.42 | $2.47 | $2.47 | 512,081 |
| 2018-01-04 | $2.62 | $2.62 | $2.43 | $2.50 | $2.50 | 547,460 |
| 2018-01-03 | $2.62 | $2.64 | $2.55 | $2.58 | $2.58 | 434,124 |
| 2018-01-02 | $2.39 | $2.66 | $2.38 | $2.60 | $2.60 | 852,719 |
| 2017-12-29 | $2.49 | $2.50 | $2.33 | $2.41 | $2.41 | 474,307 |
| 2017-12-28 | $2.46 | $2.51 | $2.40 | $2.49 | $2.49 | 507,996 |
| 2017-12-27 | $2.43 | $2.53 | $2.42 | $2.45 | $2.45 | 224,839 |
| 2017-12-26 | $2.47 | $2.50 | $2.39 | $2.42 | $2.42 | 741,490 |
| 2017-12-22 | $2.60 | $2.62 | $2.51 | $2.53 | $2.53 | 457,897 |
| 2017-12-21 | $2.50 | $2.57 | $2.46 | $2.55 | $2.55 | 616,537 |
| 2017-12-20 | $2.47 | $2.61 | $2.45 | $2.52 | $2.52 | 719,686 |
| 2017-12-19 | $2.56 | $2.64 | $2.45 | $2.47 | $2.47 | 1,128,375 |
| 2017-12-18 | $2.82 | $2.87 | $2.55 | $2.56 | $2.56 | 1,245,342 |
| 2017-12-15 | $2.70 | $2.88 | $2.67 | $2.80 | $2.80 | 807,725 |
| 2017-12-14 | $2.68 | $2.75 | $2.66 | $2.70 | $2.70 | 528,624 |
| 2017-12-13 | $2.70 | $2.73 | $2.65 | $2.66 | $2.66 | 810,503 |
| 2017-12-12 | $2.71 | $2.77 | $2.67 | $2.72 | $2.72 | 604,270 |
| 2017-12-11 | $2.78 | $2.85 | $2.68 | $2.70 | $2.70 | 671,264 |
| 2017-12-08 | $2.84 | $2.84 | $2.72 | $2.77 | $2.77 | 407,815 |
| 2017-12-07 | $2.72 | $2.93 | $2.72 | $2.80 | $2.80 | 1,100,045 |
| 2017-12-06 | $2.73 | $2.87 | $2.70 | $2.70 | $2.70 | 666,555 |
| 2017-12-05 | $2.65 | $2.88 | $2.65 | $2.76 | $2.76 | 811,091 |
| 2017-12-04 | $2.94 | $3.00 | $2.55 | $2.65 | $2.65 | 1,430,872 |
| 2017-12-01 | $2.88 | $3.01 | $2.81 | $2.90 | $2.90 | 976,940 |
| 2017-11-30 | $2.89 | $3.18 | $2.85 | $2.90 | $2.90 | 1,482,451 |
| 2017-11-29 | $3.10 | $3.45 | $2.83 | $2.87 | $2.87 | 3,170,067 |
| 2017-11-28 | $3.01 | $3.27 | $2.85 | $3.14 | $3.14 | 1,763,842 |
| 2017-11-27 | $2.72 | $3.03 | $2.70 | $3.00 | $3.00 | 2,479,153 |
| 2017-11-24 | $2.85 | $2.85 | $2.63 | $2.66 | $2.66 | 530,449 |
| 2017-11-22 | $2.82 | $2.97 | $2.73 | $2.81 | $2.81 | 842,456 |
| 2017-11-21 | $2.57 | $2.81 | $2.56 | $2.78 | $2.78 | 1,041,521 |
| 2017-11-20 | $2.83 | $2.87 | $2.27 | $2.56 | $2.56 | 1,621,105 |
| 2017-11-17 | $2.80 | $3.19 | $2.76 | $2.77 | $2.77 | 2,956,958 |
| 2017-11-16 | $2.60 | $2.98 | $2.32 | $2.78 | $2.78 | 2,203,472 |
| 2017-11-15 | $2.37 | $2.72 | $2.31 | $2.61 | $2.61 | 1,908,771 |
| 2017-11-14 | $2.32 | $2.44 | $2.28 | $2.37 | $2.37 | 1,055,950 |
| 2017-11-13 | $1.98 | $2.36 | $1.96 | $2.32 | $2.32 | 2,162,253 |
| 2017-11-10 | $1.84 | $2.10 | $1.81 | $1.97 | $1.97 | 1,900,237 |
| 2017-11-09 | $1.69 | $1.87 | $1.69 | $1.83 | $1.83 | 1,379,394 |
| 2017-11-08 | $1.61 | $1.82 | $1.56 | $1.75 | $1.75 | 3,199,439 |
| 2017-11-07 | $1.51 | $1.52 | $1.41 | $1.46 | $1.46 | 815,680 |
| 2017-11-06 | $1.50 | $1.53 | $1.47 | $1.49 | $1.49 | 532,045 |
| 2017-11-03 | $1.44 | $1.50 | $1.40 | $1.48 | $1.48 | 292,507 |
| 2017-11-02 | $1.40 | $1.47 | $1.37 | $1.45 | $1.45 | 390,300 |
| 2017-11-01 | $1.53 | $1.53 | $1.38 | $1.40 | $1.40 | 406,058 |
| 2017-10-31 | $1.50 | $1.55 | $1.45 | $1.53 | $1.53 | 519,141 |
| 2017-10-30 | $1.42 | $1.50 | $1.40 | $1.49 | $1.49 | 951,943 |
| 2017-10-27 | $1.32 | $1.41 | $1.32 | $1.36 | $1.36 | 598,152 |
| 2017-10-26 | $1.28 | $1.32 | $1.28 | $1.32 | $1.32 | 117,972 |
| 2017-10-25 | $1.32 | $1.37 | $1.26 | $1.27 | $1.27 | 300,052 |
| 2017-10-24 | $1.33 | $1.42 | $1.32 | $1.33 | $1.33 | 657,966 |
| 2017-10-23 | $1.37 | $1.38 | $1.30 | $1.32 | $1.32 | 245,503 |
| 2017-10-20 | $1.29 | $1.37 | $1.29 | $1.37 | $1.37 | 310,761 |
| 2017-10-19 | $1.28 | $1.29 | $1.24 | $1.29 | $1.29 | 375,826 |
| 2017-10-18 | $1.38 | $1.39 | $1.25 | $1.26 | $1.26 | 602,610 |
| 2017-10-17 | $1.43 | $1.43 | $1.33 | $1.37 | $1.37 | 492,486 |
| 2017-10-16 | $1.40 | $1.44 | $1.38 | $1.41 | $1.41 | 248,841 |
| 2017-10-13 | $1.40 | $1.43 | $1.35 | $1.39 | $1.39 | 311,122 |
| 2017-10-12 | $1.40 | $1.50 | $1.38 | $1.41 | $1.41 | 532,453 |
| 2017-10-11 | $1.37 | $1.43 | $1.36 | $1.40 | $1.40 | 276,367 |
| 2017-10-10 | $1.41 | $1.43 | $1.33 | $1.38 | $1.38 | 1,004,379 |
| 2017-10-09 | $1.50 | $1.51 | $1.43 | $1.43 | $1.43 | 529,187 |
| 2017-10-06 | $1.51 | $1.53 | $1.45 | $1.49 | $1.49 | 281,611 |
| 2017-10-05 | $1.50 | $1.55 | $1.43 | $1.53 | $1.53 | 485,352 |
| 2017-10-04 | $1.60 | $1.61 | $1.52 | $1.52 | $1.52 | 387,850 |
| 2017-10-03 | $1.53 | $1.63 | $1.53 | $1.59 | $1.59 | 1,181,578 |
| 2017-10-02 | $1.53 | $1.57 | $1.48 | $1.53 | $1.53 | 249,265 |
| 2017-09-29 | $1.49 | $1.58 | $1.47 | $1.52 | $1.52 | 350,778 |
| 2017-09-28 | $1.45 | $1.56 | $1.41 | $1.51 | $1.51 | 452,841 |
| 2017-09-27 | $1.37 | $1.50 | $1.35 | $1.45 | $1.45 | 411,111 |
| 2017-09-26 | $1.34 | $1.39 | $1.32 | $1.37 | $1.37 | 270,497 |
| 2017-09-25 | $1.38 | $1.45 | $1.29 | $1.36 | $1.36 | 819,457 |
| 2017-09-22 | $1.43 | $1.49 | $1.32 | $1.41 | $1.41 | 1,191,270 |
| 2017-09-21 | $1.53 | $1.53 | $1.40 | $1.41 | $1.41 | 668,356 |
| 2017-09-20 | $1.51 | $1.67 | $1.47 | $1.52 | $1.52 | 1,243,039 |
| 2017-09-19 | $1.50 | $1.53 | $1.37 | $1.51 | $1.51 | 711,877 |
| 2017-09-18 | $1.58 | $1.65 | $1.42 | $1.51 | $1.51 | 1,671,783 |
| 2017-09-15 | $1.30 | $1.53 | $1.30 | $1.53 | $1.53 | 2,555,080 |
| 2017-09-14 | $1.28 | $1.34 | $1.27 | $1.30 | $1.30 | 342,475 |
| 2017-09-13 | $1.21 | $1.35 | $1.21 | $1.29 | $1.29 | 905,805 |
| 2017-09-12 | $1.23 | $1.30 | $1.21 | $1.21 | $1.21 | 536,217 |
| 2017-09-11 | $1.29 | $1.30 | $1.17 | $1.25 | $1.25 | 584,465 |
| 2017-09-08 | $1.30 | $1.31 | $1.23 | $1.30 | $1.30 | 949,788 |
| 2017-09-07 | $1.11 | $1.32 | $1.11 | $1.30 | $1.30 | 2,058,033 |
| 2017-09-06 | $1.14 | $1.14 | $1.05 | $1.11 | $1.11 | 763,434 |
| 2017-09-05 | $1.00 | $1.09 | $0.99 | $1.09 | $1.09 | 989,023 |
| 2017-09-01 | $0.91 | $0.99 | $0.91 | $0.98 | $0.98 | 519,444 |
| 2017-08-31 | $0.95 | $0.95 | $0.92 | $0.92 | $0.92 | 237,069 |
| 2017-08-30 | $0.92 | $0.95 | $0.91 | $0.95 | $0.95 | 375,867 |
| 2017-08-29 | $0.89 | $0.93 | $0.89 | $0.92 | $0.92 | 273,400 |
| 2017-08-28 | $0.93 | $0.94 | $0.89 | $0.92 | $0.92 | 398,730 |
| 2017-08-25 | $0.91 | $0.94 | $0.90 | $0.94 | $0.94 | 194,874 |
| 2017-08-24 | $0.87 | $0.94 | $0.86 | $0.91 | $0.91 | 734,652 |
| 2017-08-23 | $0.83 | $0.87 | $0.83 | $0.86 | $0.86 | 276,638 |
| 2017-08-22 | $0.85 | $0.87 | $0.83 | $0.84 | $0.84 | 254,041 |
| 2017-08-21 | $0.88 | $0.88 | $0.84 | $0.84 | $0.84 | 307,179 |
| 2017-08-18 | $0.84 | $0.90 | $0.80 | $0.87 | $0.87 | 1,013,719 |
| 2017-08-17 | $0.80 | $0.85 | $0.80 | $0.82 | $0.82 | 487,000 |
| 2017-08-16 | $0.77 | $0.84 | $0.76 | $0.82 | $0.82 | 661,881 |
| 2017-08-15 | $0.83 | $0.84 | $0.78 | $0.78 | $0.78 | 602,797 |
| 2017-08-14 | $0.81 | $0.84 | $0.81 | $0.82 | $0.82 | 581,193 |
| 2017-08-11 | $0.83 | $0.85 | $0.81 | $0.82 | $0.82 | 918,798 |
| 2017-08-10 | $0.93 | $0.97 | $0.82 | $0.83 | $0.83 | 1,100,206 |
| 2017-08-09 | $0.95 | $1.12 | $0.90 | $0.93 | $0.93 | 3,800,934 |
| 2017-08-08 | $0.90 | $0.94 | $0.87 | $0.89 | $0.89 | 982,918 |
| 2017-08-07 | $0.93 | $0.96 | $0.87 | $0.87 | $0.87 | 681,499 |
| 2017-08-04 | $0.95 | $0.96 | $0.93 | $0.93 | $0.93 | 472,095 |
| 2017-08-03 | $0.94 | $0.99 | $0.93 | $0.94 | $0.94 | 626,564 |
| 2017-08-02 | $0.98 | $0.98 | $0.93 | $0.94 | $0.94 | 435,420 |
| 2017-08-01 | $0.93 | $0.98 | $0.91 | $0.96 | $0.96 | 467,250 |
| 2017-07-31 | $0.96 | $0.98 | $0.92 | $0.94 | $0.94 | 316,571 |
| 2017-07-28 | $0.96 | $0.98 | $0.92 | $0.96 | $0.96 | 357,261 |
| 2017-07-27 | $1.00 | $1.02 | $0.93 | $0.95 | $0.95 | 638,493 |
| 2017-07-26 | $1.03 | $1.07 | $0.96 | $1.01 | $1.01 | 1,175,530 |
| 2017-07-25 | $0.90 | $1.02 | $0.90 | $0.99 | $0.99 | 2,112,962 |
| 2017-07-24 | $0.87 | $0.90 | $0.86 | $0.89 | $0.89 | 1,026,454 |
| 2017-07-21 | $0.85 | $0.90 | $0.83 | $0.86 | $0.86 | 1,229,286 |
| 2017-07-20 | $0.80 | $0.85 | $0.80 | $0.84 | $0.84 | 2,153,779 |
| 2017-07-19 | $0.80 | $0.82 | $0.79 | $0.80 | $0.80 | 690,193 |
| 2017-07-18 | $0.79 | $0.82 | $0.79 | $0.80 | $0.80 | 431,408 |
| 2017-07-17 | $0.83 | $0.84 | $0.79 | $0.80 | $0.80 | 655,982 |
| 2017-07-14 | $0.82 | $0.83 | $0.81 | $0.82 | $0.82 | 537,433 |
| 2017-07-13 | $0.81 | $0.82 | $0.79 | $0.81 | $0.81 | 380,946 |
| 2017-07-12 | $0.83 | $0.83 | $0.80 | $0.82 | $0.82 | 573,196 |
| 2017-07-11 | $0.82 | $0.85 | $0.78 | $0.79 | $0.79 | 864,362 |
| 2017-07-10 | $0.79 | $0.84 | $0.79 | $0.83 | $0.83 | 380,738 |
| 2017-07-07 | $0.85 | $0.85 | $0.78 | $0.80 | $0.80 | 326,503 |
| 2017-07-06 | $0.80 | $0.84 | $0.80 | $0.82 | $0.82 | 270,619 |
| 2017-07-05 | $0.86 | $0.86 | $0.81 | $0.82 | $0.82 | 290,729 |
| 2017-07-03 | $0.87 | $0.87 | $0.85 | $0.86 | $0.86 | 95,711 |
| 2017-06-30 | $0.85 | $0.87 | $0.83 | $0.87 | $0.87 | 434,873 |
| 2017-06-29 | $0.85 | $0.87 | $0.82 | $0.85 | $0.85 | 262,987 |
| 2017-06-28 | $0.83 | $0.87 | $0.76 | $0.87 | $0.87 | 754,568 |
| 2017-06-27 | $0.85 | $0.87 | $0.83 | $0.85 | $0.85 | 676,525 |
| 2017-06-26 | $0.88 | $0.88 | $0.85 | $0.85 | $0.85 | 545,365 |
| 2017-06-23 | $0.87 | $0.89 | $0.83 | $0.89 | $0.89 | 526,951 |
| 2017-06-22 | $0.82 | $0.87 | $0.81 | $0.87 | $0.87 | 952,213 |
| 2017-06-21 | $0.83 | $0.84 | $0.80 | $0.83 | $0.83 | 689,221 |
| 2017-06-20 | $0.92 | $0.92 | $0.80 | $0.84 | $0.84 | 2,122,607 |
| 2017-06-19 | $0.84 | $0.84 | $0.77 | $0.80 | $0.80 | 472,371 |
| 2017-06-16 | $0.80 | $0.81 | $0.77 | $0.77 | $0.77 | 883,669 |
| 2017-06-15 | $0.78 | $0.82 | $0.78 | $0.79 | $0.79 | 541,021 |
| 2017-06-14 | $0.82 | $0.83 | $0.78 | $0.80 | $0.80 | 766,830 |
| 2017-06-13 | $0.78 | $0.83 | $0.76 | $0.82 | $0.82 | 604,180 |
| 2017-06-12 | $0.79 | $0.80 | $0.77 | $0.77 | $0.77 | 221,512 |
| 2017-06-09 | $0.79 | $0.81 | $0.77 | $0.78 | $0.78 | 347,144 |
| 2017-06-08 | $0.78 | $0.80 | $0.77 | $0.79 | $0.79 | 399,995 |
| 2017-06-07 | $0.76 | $0.82 | $0.76 | $0.77 | $0.77 | 559,773 |
| 2017-06-06 | $0.77 | $0.80 | $0.75 | $0.76 | $0.76 | 421,682 |
| 2017-06-05 | $0.83 | $0.85 | $0.77 | $0.78 | $0.78 | 691,446 |
| 2017-06-02 | $0.78 | $0.83 | $0.78 | $0.82 | $0.82 | 838,740 |
| 2017-06-01 | $0.76 | $0.78 | $0.76 | $0.78 | $0.78 | 491,988 |
| 2017-05-31 | $0.75 | $0.79 | $0.74 | $0.76 | $0.76 | 994,089 |
| 2017-05-30 | $0.70 | $0.75 | $0.70 | $0.75 | $0.75 | 726,878 |
| 2017-05-26 | $0.72 | $0.74 | $0.70 | $0.72 | $0.72 | 414,922 |
| 2017-05-25 | $0.74 | $0.74 | $0.71 | $0.73 | $0.73 | 340,115 |
| 2017-05-24 | $0.77 | $0.77 | $0.70 | $0.73 | $0.73 | 491,529 |
| 2017-05-23 | $0.80 | $0.87 | $0.75 | $0.77 | $0.77 | 1,431,392 |
| 2017-05-22 | $0.74 | $0.80 | $0.73 | $0.78 | $0.78 | 2,211,711 |
| 2017-05-19 | $0.71 | $0.74 | $0.71 | $0.72 | $0.72 | 924,899 |
| 2017-05-18 | $0.70 | $0.71 | $0.65 | $0.70 | $0.70 | 754,514 |
| 2017-05-17 | $0.76 | $0.77 | $0.71 | $0.71 | $0.71 | 1,110,042 |
| 2017-05-16 | $0.76 | $0.80 | $0.73 | $0.77 | $0.77 | 1,354,712 |
| 2017-05-15 | $0.82 | $0.86 | $0.75 | $0.77 | $0.77 | 2,979,741 |
| 2017-05-12 | $0.90 | $0.93 | $0.80 | $0.83 | $0.83 | 2,505,168 |
| 2017-05-11 | $1.07 | $1.08 | $0.92 | $0.92 | $0.92 | 1,938,248 |
| 2017-05-10 | $1.05 | $1.15 | $1.05 | $1.06 | $1.06 | 1,299,824 |
| 2017-05-09 | $1.17 | $1.18 | $1.13 | $1.15 | $1.15 | 575,263 |
| 2017-05-08 | $1.19 | $1.19 | $1.12 | $1.17 | $1.17 | 360,396 |
| 2017-05-05 | $1.14 | $1.16 | $1.11 | $1.16 | $1.16 | 481,346 |
| 2017-05-04 | $1.20 | $1.21 | $1.12 | $1.12 | $1.12 | 582,572 |
| 2017-05-03 | $1.22 | $1.25 | $1.14 | $1.16 | $1.16 | 684,645 |
| 2017-05-02 | $1.20 | $1.24 | $1.10 | $1.23 | $1.23 | 799,483 |
| 2017-05-01 | $1.19 | $1.22 | $1.18 | $1.20 | $1.20 | 213,554 |
| 2017-04-28 | $1.22 | $1.24 | $1.19 | $1.19 | $1.19 | 568,744 |
| 2017-04-27 | $1.26 | $1.27 | $1.23 | $1.24 | $1.24 | 222,786 |
| 2017-04-26 | $1.27 | $1.29 | $1.25 | $1.27 | $1.27 | 213,799 |
| 2017-04-25 | $1.28 | $1.30 | $1.25 | $1.29 | $1.29 | 333,190 |
| 2017-04-24 | $1.25 | $1.28 | $1.23 | $1.28 | $1.28 | 290,141 |
| 2017-04-21 | $1.19 | $1.24 | $1.17 | $1.23 | $1.23 | 486,891 |
| 2017-04-20 | $1.20 | $1.25 | $1.16 | $1.18 | $1.18 | 801,619 |
| 2017-04-19 | $1.26 | $1.30 | $1.18 | $1.19 | $1.19 | 723,204 |
| 2017-04-18 | $1.32 | $1.32 | $1.21 | $1.26 | $1.26 | 597,650 |
| 2017-04-17 | $1.30 | $1.37 | $1.29 | $1.31 | $1.31 | 440,223 |
| 2017-04-13 | $1.34 | $1.36 | $1.30 | $1.31 | $1.31 | 252,864 |
| 2017-04-12 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 357,501 |
| 2017-04-11 | $1.34 | $1.41 | $1.30 | $1.34 | $1.34 | 468,777 |
| 2017-04-10 | $1.35 | $1.38 | $1.33 | $1.35 | $1.35 | 301,453 |
| 2017-04-07 | $1.35 | $1.37 | $1.30 | $1.36 | $1.36 | 249,002 |
| 2017-04-06 | $1.30 | $1.37 | $1.27 | $1.35 | $1.35 | 343,984 |
| 2017-04-05 | $1.40 | $1.40 | $1.28 | $1.29 | $1.29 | 275,422 |
| 2017-04-04 | $1.38 | $1.40 | $1.35 | $1.40 | $1.40 | 235,275 |
| 2017-04-03 | $1.39 | $1.40 | $1.36 | $1.37 | $1.37 | 241,924 |
| 2017-03-31 | $1.36 | $1.39 | $1.32 | $1.37 | $1.37 | 504,042 |
| 2017-03-30 | $1.29 | $1.37 | $1.29 | $1.35 | $1.35 | 408,088 |
| 2017-03-29 | $1.25 | $1.30 | $1.25 | $1.30 | $1.30 | 384,184 |
| 2017-03-28 | $1.25 | $1.26 | $1.21 | $1.25 | $1.25 | 357,741 |
| 2017-03-27 | $1.25 | $1.28 | $1.24 | $1.24 | $1.24 | 482,576 |
| 2017-03-24 | $1.23 | $1.27 | $1.22 | $1.24 | $1.24 | 391,881 |
| 2017-03-23 | $1.24 | $1.27 | $1.22 | $1.24 | $1.24 | 510,798 |
| 2017-03-22 | $1.25 | $1.26 | $1.20 | $1.24 | $1.24 | 1,151,133 |
| 2017-03-21 | $1.36 | $1.36 | $1.25 | $1.25 | $1.25 | 679,873 |
| 2017-03-20 | $1.39 | $1.39 | $1.32 | $1.34 | $1.34 | 543,894 |
| 2017-03-17 | $1.38 | $1.40 | $1.35 | $1.40 | $1.40 | 527,420 |
| 2017-03-16 | $1.38 | $1.40 | $1.34 | $1.37 | $1.37 | 425,645 |
| 2017-03-15 | $1.27 | $1.37 | $1.25 | $1.37 | $1.37 | 629,809 |
| 2017-03-14 | $1.22 | $1.34 | $1.20 | $1.28 | $1.28 | 627,260 |
| 2017-03-13 | $1.34 | $1.35 | $1.22 | $1.23 | $1.23 | 638,977 |
| 2017-03-10 | $1.14 | $1.35 | $1.14 | $1.33 | $1.33 | 1,642,439 |
| 2017-03-09 | $1.23 | $1.26 | $1.14 | $1.14 | $1.14 | 1,341,824 |
| 2017-03-08 | $1.26 | $1.33 | $1.21 | $1.22 | $1.22 | 851,446 |
| 2017-03-07 | $1.33 | $1.35 | $1.27 | $1.28 | $1.28 | 926,189 |
| 2017-03-06 | $1.45 | $1.48 | $1.33 | $1.36 | $1.36 | 1,349,925 |
| 2017-03-03 | $1.55 | $1.56 | $1.45 | $1.47 | $1.47 | 846,304 |
| 2017-03-02 | $1.59 | $1.61 | $1.49 | $1.53 | $1.53 | 979,993 |
| 2017-03-01 | $1.55 | $1.68 | $1.50 | $1.61 | $1.61 | 4,192,143 |
| 2017-02-28 | $1.85 | $1.91 | $1.73 | $1.79 | $1.79 | 1,316,418 |
| 2017-02-27 | $1.90 | $2.03 | $1.83 | $1.90 | $1.90 | 1,593,628 |
| 2017-02-24 | $1.69 | $1.89 | $1.65 | $1.86 | $1.86 | 1,468,394 |
| 2017-02-23 | $1.61 | $1.69 | $1.61 | $1.69 | $1.69 | 485,125 |
| 2017-02-22 | $1.70 | $1.72 | $1.61 | $1.61 | $1.61 | 989,992 |
| 2017-02-21 | $1.69 | $1.73 | $1.65 | $1.69 | $1.69 | 1,602,298 |
| 2017-02-17 | $1.65 | $1.67 | $1.59 | $1.64 | $1.64 | 1,206,476 |
| 2017-02-16 | $1.61 | $1.63 | $1.54 | $1.61 | $1.61 | 950,768 |
| 2017-02-15 | $1.52 | $1.61 | $1.52 | $1.60 | $1.60 | 1,097,422 |
| 2017-02-14 | $1.52 | $1.53 | $1.47 | $1.50 | $1.50 | 772,065 |
| 2017-02-13 | $1.56 | $1.59 | $1.47 | $1.51 | $1.51 | 826,343 |
| 2017-02-10 | $1.58 | $1.63 | $1.55 | $1.56 | $1.56 | 1,270,843 |
| 2017-02-09 | $1.56 | $1.65 | $1.55 | $1.56 | $1.56 | 1,104,388 |
| 2017-02-08 | $1.42 | $1.59 | $1.41 | $1.54 | $1.54 | 1,238,733 |
| 2017-02-07 | $1.40 | $1.47 | $1.40 | $1.45 | $1.45 | 523,512 |
| 2017-02-06 | $1.39 | $1.43 | $1.38 | $1.42 | $1.42 | 400,337 |
| 2017-02-03 | $1.44 | $1.47 | $1.43 | $1.43 | $1.43 | 713,013 |
| 2017-02-02 | $1.50 | $1.53 | $1.45 | $1.47 | $1.47 | 310,120 |
| 2017-02-01 | $1.50 | $1.54 | $1.46 | $1.51 | $1.51 | 394,384 |
| 2017-01-31 | $1.45 | $1.54 | $1.45 | $1.49 | $1.49 | 1,340,052 |
| 2017-01-30 | $1.57 | $1.60 | $1.45 | $1.49 | $1.49 | 818,526 |
| 2017-01-27 | $1.60 | $1.68 | $1.56 | $1.60 | $1.60 | 671,472 |
| 2017-01-26 | $1.68 | $1.71 | $1.61 | $1.64 | $1.64 | 568,760 |
| 2017-01-25 | $1.66 | $1.76 | $1.66 | $1.71 | $1.71 | 852,088 |
| 2017-01-24 | $1.69 | $1.70 | $1.59 | $1.66 | $1.66 | 894,293 |
| 2017-01-23 | $1.88 | $1.90 | $1.68 | $1.70 | $1.70 | 1,030,125 |
| 2017-01-20 | $1.76 | $1.90 | $1.70 | $1.85 | $1.85 | 693,447 |
| 2017-01-19 | $1.93 | $1.99 | $1.60 | $1.78 | $1.78 | 2,147,940 |
| 2017-01-18 | $1.68 | $1.99 | $1.66 | $1.89 | $1.89 | 2,999,513 |
| 2017-01-17 | $1.56 | $1.85 | $1.50 | $1.65 | $1.65 | 3,091,296 |
| 2017-01-13 | $1.36 | $1.69 | $1.33 | $1.54 | $1.54 | 2,873,947 |
| 2017-01-12 | $1.44 | $1.44 | $1.30 | $1.36 | $1.36 | 1,082,704 |
| 2017-01-11 | $1.35 | $1.45 | $1.28 | $1.44 | $1.44 | 3,789,179 |
| 2017-01-10 | $1.09 | $1.13 | $1.09 | $1.13 | $1.13 | 378,413 |
| 2017-01-09 | $1.10 | $1.11 | $1.08 | $1.11 | $1.11 | 180,762 |
| 2017-01-06 | $1.12 | $1.14 | $1.08 | $1.11 | $1.11 | 259,696 |
| 2017-01-05 | $1.19 | $1.19 | $1.11 | $1.12 | $1.12 | 308,693 |
| 2017-01-04 | $1.09 | $1.15 | $1.05 | $1.15 | $1.15 | 903,137 |
| 2017-01-03 | $1.02 | $1.05 | $1.01 | $1.05 | $1.05 | 445,861 |
| 2016-12-30 | $0.97 | $1.02 | $0.97 | $1.01 | $1.01 | 600,629 |
| 2016-12-29 | $0.96 | $0.99 | $0.95 | $0.97 | $0.97 | 828,389 |
| 2016-12-28 | $1.05 | $1.06 | $0.95 | $0.98 | $0.98 | 2,352,253 |
| 2016-12-27 | $1.10 | $1.13 | $1.05 | $1.06 | $1.06 | 797,933 |
| 2016-12-23 | $1.17 | $1.22 | $1.09 | $1.13 | $1.13 | 1,607,181 |
| 2016-12-22 | $1.23 | $1.25 | $1.20 | $1.23 | $1.23 | 240,616 |
| 2016-12-21 | $1.26 | $1.29 | $1.21 | $1.21 | $1.21 | 362,892 |
| 2016-12-20 | $1.33 | $1.33 | $1.27 | $1.27 | $1.27 | 412,803 |
| 2016-12-19 | $1.22 | $1.31 | $1.22 | $1.30 | $1.30 | 315,605 |
| 2016-12-16 | $1.16 | $1.26 | $1.16 | $1.24 | $1.24 | 425,491 |
| 2016-12-15 | $1.22 | $1.22 | $1.15 | $1.18 | $1.18 | 453,363 |
| 2016-12-14 | $1.28 | $1.31 | $1.20 | $1.20 | $1.20 | 400,366 |
| 2016-12-13 | $1.30 | $1.30 | $1.25 | $1.28 | $1.28 | 373,294 |
| 2016-12-12 | $1.30 | $1.32 | $1.25 | $1.25 | $1.25 | 424,347 |
| 2016-12-09 | $1.36 | $1.36 | $1.28 | $1.32 | $1.32 | 315,501 |
| 2016-12-08 | $1.31 | $1.37 | $1.25 | $1.34 | $1.34 | 642,828 |
| 2016-12-07 | $1.48 | $1.48 | $1.30 | $1.32 | $1.32 | 1,173,092 |
| 2016-12-06 | $1.25 | $1.50 | $1.25 | $1.37 | $1.37 | 5,971,347 |
| 2016-12-05 | $1.15 | $1.16 | $1.10 | $1.15 | $1.15 | 609,188 |
| 2016-12-02 | $1.11 | $1.15 | $1.09 | $1.14 | $1.14 | 349,813 |
| 2016-12-01 | $1.12 | $1.12 | $1.09 | $1.11 | $1.11 | 385,570 |
| 2016-11-30 | $1.12 | $1.13 | $1.09 | $1.12 | $1.12 | 199,908 |
| 2016-11-29 | $1.11 | $1.13 | $1.10 | $1.12 | $1.12 | 196,333 |
| 2016-11-28 | $1.10 | $1.13 | $1.10 | $1.13 | $1.13 | 131,843 |
| 2016-11-25 | $1.14 | $1.14 | $1.10 | $1.14 | $1.14 | 156,695 |
| 2016-11-23 | $1.11 | $1.15 | $1.10 | $1.14 | $1.14 | 378,214 |
| 2016-11-22 | $1.07 | $1.15 | $1.07 | $1.09 | $1.09 | 266,147 |
| 2016-11-21 | $1.10 | $1.12 | $1.07 | $1.08 | $1.08 | 442,338 |
| 2016-11-18 | $1.10 | $1.13 | $1.09 | $1.10 | $1.10 | 215,615 |
| 2016-11-17 | $1.11 | $1.15 | $1.11 | $1.13 | $1.13 | 222,268 |
| 2016-11-16 | $1.05 | $1.14 | $1.05 | $1.11 | $1.11 | 332,805 |
| 2016-11-15 | $1.15 | $1.17 | $1.05 | $1.05 | $1.05 | 901,380 |
| 2016-11-14 | $1.17 | $1.20 | $1.12 | $1.14 | $1.14 | 458,784 |
| 2016-11-11 | $1.09 | $1.18 | $1.07 | $1.14 | $1.14 | 352,501 |
| 2016-11-10 | $1.09 | $1.13 | $1.08 | $1.12 | $1.12 | 361,459 |
| 2016-11-09 | $1.04 | $1.15 | $1.03 | $1.11 | $1.11 | 760,162 |
| 2016-11-08 | $1.20 | $1.20 | $1.13 | $1.20 | $1.20 | 615,152 |
| 2016-11-07 | $1.20 | $1.23 | $1.14 | $1.16 | $1.16 | 946,414 |
| 2016-11-04 | $1.19 | $1.20 | $1.10 | $1.17 | $1.17 | 582,089 |
| 2016-11-03 | $1.21 | $1.21 | $1.16 | $1.20 | $1.20 | 869,065 |
| 2016-11-02 | $1.10 | $1.24 | $1.06 | $1.17 | $1.17 | 2,568,180 |
| 2016-11-01 | $0.99 | $1.03 | $0.99 | $1.01 | $1.01 | 594,954 |
| 2016-10-31 | $1.07 | $1.08 | $0.98 | $1.00 | $1.00 | 983,534 |
| 2016-10-28 | $1.09 | $1.12 | $1.03 | $1.07 | $1.07 | 916,759 |
| 2016-10-27 | $1.05 | $1.09 | $1.02 | $1.09 | $1.09 | 646,787 |
| 2016-10-26 | $1.12 | $1.12 | $1.03 | $1.06 | $1.06 | 804,642 |
| 2016-10-25 | $1.13 | $1.17 | $1.10 | $1.11 | $1.11 | 625,860 |
| 2016-10-24 | $1.22 | $1.22 | $1.13 | $1.14 | $1.14 | 909,988 |
| 2016-10-21 | $1.17 | $1.22 | $1.15 | $1.16 | $1.16 | 756,733 |
| 2016-10-20 | $1.14 | $1.20 | $1.10 | $1.15 | $1.15 | 609,726 |
| 2016-10-19 | $1.13 | $1.13 | $1.11 | $1.12 | $1.12 | 472,978 |
| 2016-10-18 | $1.15 | $1.18 | $1.13 | $1.13 | $1.13 | 694,516 |
| 2016-10-17 | $1.16 | $1.16 | $1.13 | $1.15 | $1.15 | 517,418 |
| 2016-10-14 | $1.12 | $1.16 | $1.09 | $1.14 | $1.14 | 1,286,588 |
| 2016-10-13 | $1.10 | $1.11 | $1.07 | $1.10 | $1.10 | 294,361 |
| 2016-10-12 | $1.10 | $1.10 | $1.02 | $1.09 | $1.09 | 659,948 |
| 2016-10-11 | $1.02 | $1.14 | $1.02 | $1.07 | $1.07 | 1,017,183 |
| 2016-10-10 | $1.19 | $1.19 | $1.04 | $1.06 | $1.06 | 1,628,526 |
| 2016-10-07 | $1.22 | $1.22 | $1.16 | $1.16 | $1.16 | 990,928 |
| 2016-10-06 | $1.20 | $1.22 | $1.19 | $1.21 | $1.21 | 668,125 |
| 2016-10-05 | $1.19 | $1.22 | $1.18 | $1.19 | $1.19 | 654,081 |
| 2016-10-04 | $1.20 | $1.22 | $1.18 | $1.20 | $1.20 | 784,957 |
| 2016-10-03 | $1.19 | $1.20 | $1.19 | $1.19 | $1.19 | 602,007 |
| 2016-09-30 | $1.20 | $1.20 | $1.17 | $1.18 | $1.18 | 526,726 |
| 2016-09-29 | $1.20 | $1.25 | $1.19 | $1.20 | $1.20 | 2,276,501 |
| 2016-09-28 | $1.21 | $1.21 | $1.19 | $1.19 | $1.19 | 843,850 |
| 2016-09-27 | $1.20 | $1.23 | $1.18 | $1.20 | $1.20 | 1,146,968 |
| 2016-09-26 | $1.22 | $1.25 | $1.19 | $1.20 | $1.20 | 1,774,610 |
| 2016-09-23 | $1.17 | $1.26 | $1.16 | $1.20 | $1.20 | 8,098,731 |
| 2016-09-22 | $1.50 | $1.72 | $1.50 | $1.67 | $1.67 | 494,339 |
| 2016-09-21 | $1.42 | $1.49 | $1.37 | $1.48 | $1.48 | 433,424 |
| 2016-09-20 | $1.52 | $1.52 | $1.40 | $1.40 | $1.40 | 254,635 |
| 2016-09-19 | $1.47 | $1.53 | $1.46 | $1.48 | $1.48 | 308,113 |
| 2016-09-16 | $1.66 | $1.66 | $1.28 | $1.44 | $1.44 | 1,083,120 |
| 2016-09-15 | $1.68 | $1.74 | $1.66 | $1.67 | $1.67 | 309,205 |
| 2016-09-14 | $1.86 | $1.86 | $1.68 | $1.70 | $1.70 | 300,850 |
| 2016-09-13 | $1.80 | $1.81 | $1.75 | $1.75 | $1.75 | 158,538 |
| 2016-09-12 | $1.81 | $1.81 | $1.75 | $1.80 | $1.80 | 193,095 |
| 2016-09-09 | $1.81 | $1.82 | $1.78 | $1.80 | $1.80 | 145,691 |
| 2016-09-08 | $1.82 | $1.83 | $1.78 | $1.80 | $1.80 | 231,466 |
| 2016-09-07 | $1.82 | $1.86 | $1.81 | $1.82 | $1.82 | 130,150 |
| 2016-09-06 | $1.81 | $1.86 | $1.81 | $1.85 | $1.85 | 245,768 |
| 2016-09-02 | $1.83 | $1.83 | $1.79 | $1.82 | $1.82 | 85,019 |
| 2016-09-01 | $1.83 | $1.83 | $1.79 | $1.82 | $1.82 | 212,417 |
| 2016-08-31 | $1.85 | $1.85 | $1.80 | $1.82 | $1.82 | 103,560 |
| 2016-08-30 | $1.86 | $1.86 | $1.80 | $1.84 | $1.84 | 167,582 |
| 2016-08-29 | $1.80 | $1.86 | $1.80 | $1.84 | $1.84 | 136,935 |
| 2016-08-26 | $1.84 | $1.87 | $1.80 | $1.81 | $1.81 | 146,402 |
| 2016-08-25 | $1.83 | $1.87 | $1.83 | $1.84 | $1.84 | 121,147 |
| 2016-08-24 | $1.92 | $1.96 | $1.85 | $1.87 | $1.87 | 179,109 |
| 2016-08-23 | $1.89 | $1.93 | $1.88 | $1.92 | $1.92 | 167,512 |
| 2016-08-22 | $1.94 | $1.94 | $1.87 | $1.90 | $1.90 | 142,980 |
| 2016-08-19 | $1.88 | $1.99 | $1.85 | $1.95 | $1.95 | 349,857 |
| 2016-08-18 | $1.84 | $1.90 | $1.81 | $1.89 | $1.89 | 243,805 |
| 2016-08-17 | $1.84 | $1.85 | $1.81 | $1.83 | $1.83 | 185,893 |
| 2016-08-16 | $1.78 | $1.89 | $1.78 | $1.82 | $1.82 | 171,035 |
| 2016-08-15 | $1.81 | $1.89 | $1.81 | $1.89 | $1.89 | 283,946 |
| 2016-08-12 | $1.77 | $1.80 | $1.75 | $1.78 | $1.78 | 254,340 |
| 2016-08-11 | $1.82 | $1.88 | $1.78 | $1.78 | $1.78 | 248,079 |
| 2016-08-10 | $1.95 | $2.00 | $1.83 | $1.83 | $1.83 | 530,369 |
| 2016-08-09 | $1.94 | $2.00 | $1.93 | $1.98 | $1.98 | 223,963 |
| 2016-08-08 | $1.88 | $1.95 | $1.88 | $1.93 | $1.93 | 402,986 |
| 2016-08-05 | $1.81 | $1.89 | $1.81 | $1.89 | $1.89 | 318,708 |
| 2016-08-04 | $1.80 | $1.83 | $1.77 | $1.80 | $1.80 | 206,107 |
| 2016-08-03 | $1.77 | $1.95 | $1.75 | $1.79 | $1.79 | 290,765 |
| 2016-08-02 | $1.81 | $1.82 | $1.78 | $1.79 | $1.79 | 231,602 |
| 2016-08-01 | $1.77 | $1.85 | $1.77 | $1.81 | $1.81 | 274,070 |
| 2016-07-29 | $1.80 | $1.83 | $1.77 | $1.80 | $1.80 | 144,171 |
| 2016-07-28 | $1.82 | $1.84 | $1.79 | $1.80 | $1.80 | 184,428 |
| 2016-07-27 | $1.77 | $1.90 | $1.77 | $1.81 | $1.81 | 186,084 |
| 2016-07-26 | $1.76 | $1.86 | $1.76 | $1.78 | $1.78 | 188,364 |
| 2016-07-25 | $1.85 | $1.88 | $1.76 | $1.76 | $1.76 | 367,703 |
| 2016-07-22 | $1.85 | $1.88 | $1.84 | $1.85 | $1.85 | 153,369 |
| 2016-07-21 | $1.86 | $1.90 | $1.84 | $1.85 | $1.85 | 265,977 |
| 2016-07-20 | $1.82 | $1.87 | $1.78 | $1.84 | $1.84 | 334,872 |
| 2016-07-19 | $1.90 | $1.90 | $1.78 | $1.82 | $1.82 | 532,945 |
| 2016-07-18 | $1.87 | $1.91 | $1.87 | $1.89 | $1.89 | 278,336 |
| 2016-07-15 | $1.87 | $1.90 | $1.86 | $1.88 | $1.88 | 391,406 |
| 2016-07-14 | $1.97 | $1.99 | $1.90 | $1.90 | $1.90 | 545,709 |
| 2016-07-13 | $2.04 | $2.05 | $1.93 | $1.96 | $1.96 | 323,924 |
| 2016-07-12 | $2.09 | $2.10 | $1.97 | $2.05 | $2.05 | 366,484 |
| 2016-07-11 | $1.98 | $2.14 | $1.98 | $2.06 | $2.06 | 612,639 |
| 2016-07-08 | $1.89 | $2.00 | $1.89 | $1.96 | $1.96 | 328,329 |
| 2016-07-07 | $1.89 | $1.95 | $1.86 | $1.89 | $1.89 | 240,616 |
| 2016-07-06 | $1.90 | $1.94 | $1.85 | $1.89 | $1.89 | 187,923 |
| 2016-07-05 | $1.93 | $1.96 | $1.87 | $1.90 | $1.90 | 287,526 |
| 2016-07-01 | $1.95 | $2.00 | $1.91 | $1.96 | $1.96 | 295,705 |
| 2016-06-30 | $1.93 | $2.01 | $1.91 | $1.99 | $1.99 | 325,990 |
| 2016-06-29 | $1.99 | $2.02 | $1.89 | $1.89 | $1.89 | 366,302 |
| 2016-06-28 | $1.95 | $2.00 | $1.91 | $1.95 | $1.95 | 272,535 |
| 2016-06-27 | $2.04 | $2.09 | $1.90 | $1.91 | $1.91 | 602,061 |
| 2016-06-24 | $2.08 | $2.29 | $2.05 | $2.08 | $2.08 | 2,879,809 |
| 2016-06-23 | $2.16 | $2.30 | $2.12 | $2.28 | $2.28 | 378,362 |
| 2016-06-22 | $2.15 | $2.18 | $2.11 | $2.13 | $2.13 | 145,186 |
| 2016-06-21 | $2.13 | $2.20 | $2.10 | $2.15 | $2.15 | 268,033 |
| 2016-06-20 | $2.15 | $2.18 | $2.10 | $2.14 | $2.14 | 187,776 |
| 2016-06-17 | $2.03 | $2.17 | $2.02 | $2.12 | $2.12 | 406,785 |
| 2016-06-16 | $2.05 | $2.06 | $2.00 | $2.01 | $2.01 | 200,839 |
| 2016-06-15 | $2.00 | $2.09 | $1.97 | $2.07 | $2.07 | 256,274 |
| 2016-06-14 | $2.02 | $2.06 | $1.93 | $2.00 | $2.00 | 173,832 |
| 2016-06-13 | $2.02 | $2.02 | $1.90 | $1.94 | $1.94 | 559,372 |
| 2016-06-10 | $2.09 | $2.14 | $2.03 | $2.03 | $2.03 | 221,183 |
| 2016-06-09 | $2.21 | $2.21 | $2.09 | $2.10 | $2.10 | 157,902 |
| 2016-06-08 | $2.23 | $2.27 | $2.18 | $2.23 | $2.23 | 199,488 |
| 2016-06-07 | $2.28 | $2.30 | $2.21 | $2.23 | $2.23 | 193,340 |
| 2016-06-06 | $2.01 | $2.38 | $2.01 | $2.29 | $2.29 | 636,359 |
| 2016-06-03 | $2.06 | $2.10 | $1.99 | $2.01 | $2.01 | 294,732 |
| 2016-06-02 | $2.08 | $2.13 | $2.06 | $2.09 | $2.09 | 219,884 |
| 2016-06-01 | $2.06 | $2.10 | $1.98 | $2.09 | $2.09 | 196,514 |
| 2016-05-31 | $2.11 | $2.18 | $2.08 | $2.09 | $2.09 | 240,543 |
| 2016-05-27 | $2.00 | $2.15 | $2.00 | $2.11 | $2.11 | 241,924 |
| 2016-05-26 | $2.08 | $2.08 | $1.97 | $2.01 | $2.01 | 225,649 |
| 2016-05-25 | $1.97 | $2.05 | $1.90 | $2.05 | $2.05 | 326,832 |
| 2016-05-24 | $2.00 | $2.00 | $1.92 | $1.94 | $1.94 | 205,774 |
| 2016-05-23 | $1.85 | $2.04 | $1.85 | $1.98 | $1.98 | 354,551 |
| 2016-05-20 | $1.86 | $1.87 | $1.84 | $1.85 | $1.85 | 136,011 |
| 2016-05-19 | $1.84 | $1.85 | $1.76 | $1.84 | $1.84 | 263,975 |
| 2016-05-18 | $1.78 | $1.89 | $1.75 | $1.85 | $1.85 | 373,642 |
| 2016-05-17 | $1.80 | $1.91 | $1.78 | $1.79 | $1.79 | 275,434 |
| 2016-05-16 | $1.80 | $1.87 | $1.73 | $1.81 | $1.81 | 278,257 |
| 2016-05-13 | $1.79 | $1.79 | $1.75 | $1.77 | $1.77 | 305,671 |
| 2016-05-12 | $1.91 | $1.94 | $1.78 | $1.80 | $1.80 | 602,648 |
| 2016-05-11 | $1.91 | $1.98 | $1.88 | $1.90 | $1.90 | 285,267 |
| 2016-05-10 | $1.90 | $1.98 | $1.87 | $1.94 | $1.94 | 537,715 |
| 2016-05-09 | $1.98 | $2.17 | $1.90 | $1.93 | $1.93 | 517,173 |
| 2016-05-06 | $2.10 | $2.13 | $1.89 | $1.92 | $1.92 | 1,012,053 |
| 2016-05-05 | $2.24 | $2.24 | $2.06 | $2.08 | $2.08 | 427,855 |
| 2016-05-04 | $2.25 | $2.49 | $2.05 | $2.10 | $2.10 | 926,257 |
| 2016-05-03 | $2.41 | $2.56 | $2.37 | $2.46 | $2.46 | 939,600 |
| 2016-05-02 | $2.51 | $2.59 | $2.41 | $2.56 | $2.56 | 212,354 |
| 2016-04-29 | $2.61 | $2.67 | $2.45 | $2.51 | $2.51 | 274,322 |
| 2016-04-28 | $2.63 | $2.70 | $2.57 | $2.58 | $2.58 | 148,391 |
| 2016-04-27 | $2.62 | $2.78 | $2.62 | $2.68 | $2.68 | 194,159 |
| 2016-04-26 | $2.52 | $2.69 | $2.50 | $2.64 | $2.64 | 328,194 |
| 2016-04-25 | $2.58 | $2.67 | $2.46 | $2.50 | $2.50 | 350,333 |
| 2016-04-22 | $2.48 | $2.59 | $2.48 | $2.57 | $2.57 | 179,260 |
| 2016-04-21 | $2.55 | $2.65 | $2.41 | $2.49 | $2.49 | 387,782 |
| 2016-04-20 | $2.53 | $2.61 | $2.49 | $2.54 | $2.54 | 177,742 |
| 2016-04-19 | $2.60 | $2.73 | $2.50 | $2.53 | $2.53 | 276,612 |
| 2016-04-18 | $2.51 | $2.69 | $2.46 | $2.63 | $2.63 | 184,851 |
| 2016-04-15 | $2.68 | $2.74 | $2.50 | $2.57 | $2.57 | 255,579 |
| 2016-04-14 | $2.55 | $2.80 | $2.55 | $2.71 | $2.71 | 406,916 |
| 2016-04-13 | $2.39 | $2.58 | $2.35 | $2.56 | $2.56 | 464,027 |
| 2016-04-12 | $2.31 | $2.45 | $2.23 | $2.39 | $2.39 | 317,639 |
| 2016-04-11 | $2.31 | $2.50 | $2.31 | $2.32 | $2.32 | 166,646 |
| 2016-04-08 | $2.51 | $2.60 | $2.25 | $2.31 | $2.31 | 347,986 |
| 2016-04-07 | $2.55 | $2.60 | $2.42 | $2.45 | $2.45 | 295,709 |
| 2016-04-06 | $2.58 | $2.61 | $2.40 | $2.58 | $2.58 | 388,045 |
| 2016-04-05 | $2.60 | $2.69 | $2.52 | $2.59 | $2.59 | 330,006 |
| 2016-04-04 | $2.48 | $2.66 | $2.41 | $2.57 | $2.57 | 660,947 |
| 2016-04-01 | $2.35 | $2.41 | $2.32 | $2.39 | $2.39 | 381,260 |
| 2016-03-31 | $2.27 | $2.38 | $2.25 | $2.33 | $2.33 | 499,523 |
| 2016-03-30 | $2.21 | $2.42 | $2.15 | $2.29 | $2.29 | 469,604 |
| 2016-03-29 | $2.11 | $2.16 | $2.01 | $2.14 | $2.14 | 445,406 |
| 2016-03-28 | $2.20 | $2.20 | $2.05 | $2.13 | $2.13 | 494,117 |
| 2016-03-24 | $2.29 | $2.29 | $2.13 | $2.21 | $2.21 | 551,735 |
| 2016-03-23 | $2.45 | $2.49 | $2.25 | $2.26 | $2.26 | 540,549 |
| 2016-03-22 | $2.50 | $2.60 | $2.44 | $2.46 | $2.46 | 308,596 |
| 2016-03-21 | $2.62 | $2.69 | $2.46 | $2.54 | $2.54 | 270,145 |
| 2016-03-18 | $2.77 | $2.82 | $2.60 | $2.63 | $2.63 | 531,178 |
| 2016-03-17 | $2.61 | $2.77 | $2.58 | $2.70 | $2.70 | 316,046 |
| 2016-03-16 | $2.66 | $2.67 | $2.40 | $2.56 | $2.56 | 789,763 |
| 2016-03-15 | $2.78 | $2.81 | $2.61 | $2.67 | $2.67 | 306,514 |
| 2016-03-14 | $2.88 | $2.93 | $2.79 | $2.82 | $2.82 | 340,106 |
| 2016-03-11 | $2.91 | $3.00 | $2.81 | $2.94 | $2.94 | 540,527 |
| 2016-03-10 | $3.17 | $3.20 | $2.91 | $2.94 | $2.94 | 416,550 |
| 2016-03-09 | $2.95 | $3.17 | $2.93 | $3.11 | $3.11 | 446,770 |
| 2016-03-08 | $3.29 | $3.30 | $2.87 | $2.92 | $2.92 | 672,005 |
| 2016-03-07 | $3.09 | $3.43 | $3.05 | $3.30 | $3.30 | 771,715 |
| 2016-03-04 | $3.30 | $3.30 | $2.95 | $3.05 | $3.05 | 819,021 |
| 2016-03-03 | $2.65 | $3.36 | $2.63 | $3.33 | $3.33 | 1,412,498 |
| 2016-03-02 | $2.44 | $2.64 | $2.44 | $2.61 | $2.61 | 746,773 |
| 2016-03-01 | $2.45 | $2.60 | $2.36 | $2.44 | $2.44 | 758,866 |
| 2016-02-29 | $1.93 | $2.59 | $1.93 | $2.33 | $2.33 | 1,366,590 |
| 2016-02-26 | $1.92 | $2.02 | $1.90 | $1.92 | $1.92 | 678,849 |
| 2016-02-25 | $1.95 | $1.99 | $1.83 | $1.96 | $1.96 | 671,367 |
| 2016-02-24 | $1.85 | $2.05 | $1.80 | $1.98 | $1.98 | 1,379,857 |
| 2016-02-23 | $2.22 | $2.41 | $2.21 | $2.35 | $2.35 | 712,856 |
| 2016-02-22 | $2.14 | $2.24 | $2.09 | $2.21 | $2.21 | 308,993 |
| 2016-02-19 | $2.08 | $2.19 | $2.03 | $2.14 | $2.14 | 347,871 |
| 2016-02-18 | $2.26 | $2.26 | $2.03 | $2.10 | $2.10 | 424,086 |
| 2016-02-17 | $2.12 | $2.29 | $2.06 | $2.24 | $2.24 | 428,896 |
| 2016-02-16 | $2.07 | $2.18 | $1.93 | $2.13 | $2.13 | 518,438 |
| 2016-02-12 | $1.88 | $1.98 | $1.83 | $1.95 | $1.95 | 506,185 |
| 2016-02-11 | $1.84 | $1.88 | $1.76 | $1.83 | $1.83 | 541,702 |
| 2016-02-10 | $2.00 | $2.08 | $1.85 | $1.90 | $1.90 | 583,605 |
| 2016-02-09 | $2.04 | $2.08 | $1.90 | $1.94 | $1.94 | 638,602 |
| 2016-02-08 | $2.12 | $2.19 | $2.00 | $2.09 | $2.09 | 765,723 |
| 2016-02-05 | $2.32 | $2.37 | $2.12 | $2.13 | $2.13 | 492,194 |
| 2016-02-04 | $2.35 | $2.40 | $2.28 | $2.31 | $2.31 | 362,817 |
| 2016-02-03 | $2.22 | $2.40 | $2.22 | $2.31 | $2.31 | 439,118 |
| 2016-02-02 | $2.21 | $2.25 | $2.12 | $2.21 | $2.21 | 402,812 |
| 2016-02-01 | $2.44 | $2.49 | $2.27 | $2.39 | $2.39 | 247,814 |
| 2016-01-29 | $2.33 | $2.44 | $2.32 | $2.43 | $2.43 | 364,140 |
| 2016-01-28 | $2.34 | $2.46 | $2.26 | $2.31 | $2.31 | 417,061 |
| 2016-01-27 | $2.31 | $2.40 | $2.23 | $2.26 | $2.26 | 344,721 |
| 2016-01-26 | $2.35 | $2.41 | $2.21 | $2.34 | $2.34 | 298,246 |
| 2016-01-25 | $2.43 | $2.50 | $2.25 | $2.31 | $2.31 | 530,747 |
| 2016-01-22 | $2.55 | $2.60 | $2.31 | $2.36 | $2.36 | 578,234 |
| 2016-01-21 | $2.10 | $2.55 | $2.04 | $2.46 | $2.46 | 1,016,379 |
| 2016-01-20 | $2.10 | $2.13 | $1.97 | $2.04 | $2.04 | 1,019,600 |
| 2016-01-19 | $2.27 | $2.35 | $2.07 | $2.19 | $2.19 | 884,911 |
| 2016-01-15 | $2.25 | $2.32 | $2.05 | $2.19 | $2.19 | 1,084,783 |
| 2016-01-14 | $2.49 | $2.49 | $2.25 | $2.35 | $2.35 | 811,772 |
| 2016-01-13 | $2.68 | $2.87 | $2.42 | $2.50 | $2.50 | 610,299 |
| 2016-01-12 | $2.83 | $2.92 | $2.42 | $2.71 | $2.71 | 1,159,195 |
| 2016-01-11 | $3.00 | $3.05 | $2.73 | $2.80 | $2.80 | 908,797 |
| 2016-01-08 | $3.10 | $3.17 | $2.90 | $2.99 | $2.99 | 997,386 |
| 2016-01-07 | $3.02 | $3.16 | $2.93 | $3.00 | $3.00 | 1,007,345 |
| 2016-01-06 | $3.30 | $3.35 | $3.08 | $3.16 | $3.16 | 748,880 |
| 2016-01-05 | $3.63 | $3.73 | $3.35 | $3.35 | $3.35 | 1,152,681 |
| 2016-01-04 | $3.43 | $3.56 | $3.19 | $3.49 | $3.49 | 750,162 |
| 2015-12-31 | $3.51 | $3.60 | $3.40 | $3.51 | $3.51 | 618,222 |
| 2015-12-30 | $3.54 | $3.72 | $3.45 | $3.50 | $3.50 | 978,176 |
| 2015-12-29 | $3.66 | $3.83 | $3.40 | $3.46 | $3.46 | 882,397 |
| 2015-12-28 | $3.58 | $3.61 | $3.37 | $3.59 | $3.59 | 769,288 |
| 2015-12-24 | $3.66 | $3.85 | $3.60 | $3.62 | $3.62 | 530,595 |
| 2015-12-23 | $3.64 | $3.86 | $3.50 | $3.68 | $3.68 | 1,401,893 |
| 2015-12-22 | $3.65 | $3.98 | $3.44 | $3.54 | $3.54 | 2,483,698 |
| 2015-12-21 | $3.20 | $3.72 | $3.10 | $3.59 | $3.59 | 2,602,819 |
| 2015-12-18 | $3.25 | $3.56 | $2.97 | $3.01 | $3.01 | 3,739,225 |
| 2015-12-17 | $3.54 | $3.67 | $3.15 | $3.16 | $3.16 | 3,035,346 |
| 2015-12-16 | $2.90 | $4.50 | $2.89 | $3.34 | $3.34 | 9,972,677 |
| 2015-12-15 | $2.25 | $2.53 | $2.21 | $2.41 | $2.41 | 1,389,980 |
| 2015-12-14 | $2.13 | $2.27 | $2.02 | $2.23 | $2.23 | 850,378 |
| 2015-12-11 | $2.13 | $2.16 | $2.05 | $2.10 | $2.10 | 358,080 |
| 2015-12-10 | $2.23 | $2.23 | $2.01 | $2.15 | $2.15 | 647,749 |
| 2015-12-09 | $2.09 | $2.27 | $2.05 | $2.22 | $2.22 | 721,375 |
| 2015-12-08 | $2.20 | $2.30 | $2.04 | $2.11 | $2.11 | 836,460 |
| 2015-12-07 | $2.10 | $2.29 | $2.01 | $2.26 | $2.26 | 1,136,537 |
| 2015-12-04 | $2.11 | $2.22 | $2.01 | $2.08 | $2.08 | 715,363 |
| 2015-12-03 | $2.05 | $2.21 | $2.01 | $2.13 | $2.13 | 1,207,052 |
| 2015-12-02 | $1.90 | $2.07 | $1.85 | $2.02 | $2.02 | 835,626 |
| 2015-12-01 | $1.67 | $1.97 | $1.67 | $1.89 | $1.89 | 997,884 |
| 2015-11-30 | $1.80 | $1.81 | $1.66 | $1.67 | $1.67 | 1,140,428 |
| 2015-11-27 | $1.76 | $1.79 | $1.74 | $1.77 | $1.77 | 127,439 |
| 2015-11-25 | $1.73 | $1.80 | $1.69 | $1.75 | $1.75 | 637,919 |
| 2015-11-24 | $1.69 | $1.79 | $1.67 | $1.73 | $1.73 | 603,226 |
| 2015-11-23 | $1.71 | $1.77 | $1.68 | $1.69 | $1.69 | 458,797 |
| 2015-11-20 | $1.71 | $1.74 | $1.63 | $1.71 | $1.71 | 722,491 |
| 2015-11-19 | $1.87 | $1.90 | $1.70 | $1.73 | $1.73 | 1,035,450 |
| 2015-11-18 | $1.95 | $1.98 | $1.86 | $1.90 | $1.90 | 813,578 |
| 2015-11-17 | $2.18 | $2.20 | $1.85 | $1.89 | $1.89 | 1,162,319 |
| 2015-11-16 | $1.88 | $2.13 | $1.88 | $2.12 | $2.12 | 1,009,754 |
| 2015-11-13 | $1.84 | $1.93 | $1.84 | $1.88 | $1.88 | 526,928 |
| 2015-11-12 | $1.83 | $1.93 | $1.82 | $1.86 | $1.86 | 788,252 |
| 2015-11-11 | $1.93 | $1.94 | $1.85 | $1.87 | $1.87 | 897,635 |
| 2015-11-10 | $2.13 | $2.13 | $1.82 | $1.92 | $1.92 | 1,977,744 |
| 2015-11-09 | $2.16 | $2.18 | $2.08 | $2.10 | $2.10 | 1,371,768 |
| 2015-11-06 | $2.27 | $2.27 | $2.06 | $2.19 | $2.19 | 2,836,811 |
| 2015-11-05 | $2.40 | $2.44 | $2.19 | $2.30 | $2.30 | 2,498,718 |
| 2015-11-04 | $2.27 | $2.45 | $2.17 | $2.33 | $2.33 | 7,295,848 |
| 2015-11-03 | $3.49 | $3.76 | $3.38 | $3.72 | $3.72 | 1,526,384 |
| 2015-11-02 | $3.61 | $3.71 | $3.27 | $3.49 | $3.49 | 1,552,154 |
| 2015-10-30 | $3.67 | $3.70 | $3.36 | $3.60 | $3.60 | 1,695,926 |
| 2015-10-29 | $3.70 | $3.79 | $3.65 | $3.70 | $3.70 | 657,185 |
| 2015-10-28 | $3.54 | $3.82 | $3.53 | $3.70 | $3.70 | 774,020 |
| 2015-10-27 | $3.96 | $4.10 | $3.49 | $3.50 | $3.50 | 1,308,262 |
| 2015-10-26 | $3.94 | $4.25 | $3.91 | $4.03 | $4.03 | 747,568 |
| 2015-10-23 | $3.90 | $4.02 | $3.77 | $3.87 | $3.87 | 435,270 |
| 2015-10-22 | $3.99 | $4.04 | $3.73 | $3.83 | $3.83 | 760,466 |
| 2015-10-21 | $4.01 | $4.37 | $3.95 | $3.98 | $3.98 | 1,206,120 |
| 2015-10-20 | $4.37 | $4.51 | $3.72 | $3.75 | $3.75 | 2,220,342 |
| 2015-10-19 | $4.90 | $5.11 | $4.82 | $4.98 | $4.98 | 499,649 |
| 2015-10-16 | $5.19 | $5.22 | $4.86 | $4.96 | $4.96 | 932,744 |
| 2015-10-15 | $5.04 | $5.22 | $4.97 | $5.21 | $5.21 | 845,940 |
| 2015-10-14 | $4.90 | $5.07 | $4.82 | $4.99 | $4.99 | 540,689 |
| 2015-10-13 | $5.01 | $5.16 | $4.86 | $4.88 | $4.88 | 592,865 |
| 2015-10-12 | $5.16 | $5.22 | $4.90 | $5.08 | $5.08 | 377,401 |
| 2015-10-09 | $5.21 | $5.37 | $5.08 | $5.16 | $5.16 | 504,720 |
| 2015-10-08 | $5.05 | $5.25 | $4.89 | $5.22 | $5.22 | 562,373 |
| 2015-10-07 | $4.82 | $5.09 | $4.75 | $5.05 | $5.05 | 634,763 |
| 2015-10-06 | $4.62 | $4.81 | $4.52 | $4.77 | $4.77 | 667,807 |
| 2015-10-05 | $4.19 | $4.67 | $4.17 | $4.64 | $4.64 | 855,885 |
| 2015-10-02 | $3.66 | $4.08 | $3.59 | $4.07 | $4.07 | 406,038 |
| 2015-10-01 | $3.76 | $3.83 | $3.51 | $3.65 | $3.65 | 550,051 |
| 2015-09-30 | $3.55 | $3.78 | $3.55 | $3.70 | $3.70 | 540,459 |
| 2015-09-29 | $3.63 | $3.69 | $3.49 | $3.55 | $3.55 | 796,694 |
| 2015-09-28 | $3.87 | $3.87 | $3.42 | $3.62 | $3.62 | 802,808 |
| 2015-09-25 | $4.04 | $4.13 | $3.83 | $3.90 | $3.90 | 851,924 |
| 2015-09-24 | $3.98 | $4.06 | $3.76 | $3.97 | $3.97 | 850,367 |
| 2015-09-23 | $4.15 | $4.35 | $4.02 | $4.03 | $4.03 | 528,115 |
| 2015-09-22 | $4.38 | $4.43 | $4.15 | $4.17 | $4.17 | 684,813 |
| 2015-09-21 | $4.63 | $4.69 | $4.35 | $4.39 | $4.39 | 717,038 |
| 2015-09-18 | $4.55 | $4.66 | $4.45 | $4.66 | $4.66 | 682,226 |
| 2015-09-17 | $4.60 | $4.76 | $4.44 | $4.63 | $4.63 | 864,146 |
| 2015-09-16 | $4.51 | $4.73 | $4.51 | $4.63 | $4.63 | 709,522 |
| 2015-09-15 | $4.38 | $4.51 | $4.36 | $4.48 | $4.48 | 657,371 |
| 2015-09-14 | $4.46 | $4.50 | $4.38 | $4.42 | $4.42 | 344,361 |
| 2015-09-11 | $4.33 | $4.51 | $4.29 | $4.49 | $4.49 | 642,180 |
| 2015-09-10 | $4.43 | $4.51 | $4.33 | $4.40 | $4.40 | 711,667 |
| 2015-09-09 | $4.67 | $4.82 | $4.40 | $4.44 | $4.44 | 798,552 |
| 2015-09-08 | $4.59 | $4.75 | $4.58 | $4.60 | $4.60 | 673,526 |
| 2015-09-04 | $4.38 | $4.59 | $4.27 | $4.49 | $4.49 | 797,305 |
Enphase Energy Inc (ENPH) News Headlines
.jpg)
.jpg)
.jpg)
Stocks making the biggest moves before the bell: Snap, Uber, Chipotle, Alibaba and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 7, 2024Recent Enphase Energy Inc (ENPH) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Enphase Energy Inc (ENPH) in the Solar Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| JinkoSolar Holding Co. Ltd | JKS | Solar | Technology | 8,000 |
| Maxeon Solar Technologies Ltd | MAXN | Solar | Technology | 7,000 |
| First Solar Inc | FSLR | Solar | Technology | 6,700 |
| Solaredge Technologies Inc | SEDG | Solar | Technology | 5,000 |
| Canadian Solar Inc | CSIQ | Solar | Technology | 4,517 |
| Sunrun Inc | RUN | Solar | Technology | 3,100 |
| Sunpower Corp | SPWR | Solar | Technology | 2,200 |
| Enphase Energy Inc | ENPH | Solar | Technology | 1,096 |
| Sunnova Energy International Inc | NOVA | Solar | Technology | 940 |
| Shoals Technologies Group Inc - Class A | SHLS | Solar | Technology | 504 |