Grayscale Investments LLC (GBTC) Exchange: OTCQX
Data as of Aug. 21, 2025
$91.90 ($-0.85) -0.92%
Grayscale Investments LLC - Daily Information
Click for more stock information on Grayscale Investments LLC.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $93.16 |
| Previous Close | $91.90 |
| High | $93.21 |
| Low | $91.82 |
| Adjusted Open | $93.16 |
| Previous Adjusted Close | $91.90 |
| Adjusted High | $93.21 |
| Adjusted Low | $91.82 |
About Grayscale Investments LLC (GBTC)
Grayscale's investment products are available to institutional and individual accredited investors through their respective periodic and ongoing private placements. Grayscale’s single-asset investment products provide exposure to Bitcoin (BTC), Bitcoin Cash (BCH), Ethereum (ETH), Ethereum Classic (ETC), Horizen (ZEN), Litecoin (LTC), Stellar Lumens (XLM), XRP, and Zcash (ZEC). Additionally, Grayscale’s diversified investment product, Grayscale® Digital Large Cap Fund, provides exposure to the top digital currencies by market capitalization. As of March 31, 2020, Grayscale had approximately $2.2 billion in assets under management across its family of 10 products. Additionally, secondary markets exist for four of Grayscale’s products as Grayscale Bitcoin Trust (OTCQX: GBTC), Grayscale Ethereum Trust (OTCQX: ETHE), Grayscale® Ethereum Classic Trust (OTCQX: ETCG), and Grayscale Digital Large Cap Fund (OTCQX: GDLC) are publicly-quoted and available to all individual and institutional investors on the OTCQX® Best Market.*
Invest in Grayscale Investments LLC (GBTC)
Historical Stock Data for Grayscale Investments LLC (GBTC)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-15 | $93.16 | $93.21 | $91.82 | $91.90 | $91.90 | 1,227,636 |
| 2025-08-14 | $92.93 | $93.88 | $92.12 | $92.75 | $92.75 | 3,408,015 |
| 2025-08-13 | $94.82 | $96.62 | $94.44 | $96.60 | $96.60 | 2,671,619 |
| 2025-08-12 | $93.69 | $94.51 | $93.24 | $94.06 | $94.06 | 1,815,712 |
| 2025-08-11 | $93.98 | $94.99 | $93.24 | $93.59 | $93.59 | 1,514,541 |
| 2025-08-08 | $91.83 | $92.31 | $91.09 | $91.58 | $91.58 | 1,634,575 |
| 2025-08-07 | $91.55 | $92.53 | $90.97 | $92.44 | $92.44 | 2,172,955 |
| 2025-08-06 | $89.58 | $91.05 | $89.30 | $90.68 | $90.68 | 1,441,994 |
| 2025-08-05 | $89.77 | $90.11 | $88.52 | $89.38 | $89.38 | 1,800,053 |
| 2025-08-04 | $89.74 | $91.01 | $89.66 | $90.23 | $90.23 | 1,129,688 |
| 2025-08-01 | $90.89 | $91.01 | $88.83 | $88.89 | $88.89 | 3,928,698 |
| 2025-07-31 | $92.90 | $93.52 | $91.75 | $91.78 | $91.78 | 1,866,992 |
| 2025-07-30 | $92.47 | $93.46 | $90.99 | $91.88 | $91.88 | 2,006,648 |
| 2025-07-29 | $93.60 | $93.65 | $91.92 | $92.38 | $92.38 | 2,065,583 |
| 2025-07-28 | $93.32 | $93.77 | $92.35 | $92.88 | $92.88 | 1,274,235 |
| 2025-07-25 | $91.47 | $92.12 | $90.48 | $91.87 | $91.87 | 1,933,379 |
| 2025-07-24 | $93.39 | $94.08 | $92.71 | $93.68 | $93.68 | 1,965,380 |
| 2025-07-23 | $92.92 | $93.45 | $92.31 | $93.16 | $93.16 | 2,156,527 |
| 2025-07-22 | $93.84 | $94.68 | $92.53 | $93.90 | $93.90 | 2,144,404 |
| 2025-07-21 | $93.07 | $93.87 | $91.74 | $91.84 | $91.84 | 2,139,457 |
| 2025-07-18 | $93.52 | $93.92 | $92.17 | $92.36 | $92.36 | 3,047,459 |
| 2025-07-17 | $92.80 | $94.43 | $92.51 | $93.66 | $93.66 | 1,402,400 |
| 2025-07-16 | $93.51 | $94.45 | $92.98 | $93.90 | $93.90 | 2,636,839 |
| 2025-07-15 | $92.68 | $93.31 | $91.11 | $91.63 | $91.63 | 2,640,748 |
| 2025-07-14 | $95.82 | $96.16 | $93.81 | $94.38 | $94.38 | 3,905,886 |
| 2025-07-11 | $92.63 | $93.11 | $91.84 | $93.04 | $93.04 | 5,165,811 |
| 2025-07-10 | $87.43 | $89.68 | $86.97 | $89.30 | $89.30 | 2,413,855 |
| 2025-07-09 | $86.30 | $88.28 | $85.38 | $88.08 | $88.08 | 2,324,587 |
| 2025-07-08 | $85.76 | $86.00 | $85.04 | $85.64 | $85.64 | 1,315,552 |
| 2025-07-07 | $85.40 | $85.57 | $84.58 | $85.04 | $85.04 | 1,759,238 |
| 2025-07-03 | $86.13 | $87.14 | $85.90 | $86.07 | $86.07 | 1,438,499 |
| 2025-07-02 | $84.68 | $86.52 | $84.55 | $86.43 | $86.43 | 3,172,985 |
| 2025-07-01 | $83.96 | $84.40 | $82.93 | $82.96 | $82.96 | 2,216,018 |
| 2025-06-30 | $84.96 | $84.97 | $84.02 | $84.83 | $84.83 | 1,518,181 |
| 2025-06-27 | $84.08 | $84.89 | $83.83 | $84.16 | $84.16 | 1,519,994 |
| 2025-06-26 | $84.41 | $84.88 | $83.98 | $84.75 | $84.75 | 1,031,941 |
| 2025-06-25 | $84.97 | $85.27 | $84.17 | $84.89 | $84.89 | 1,814,464 |
| 2025-06-24 | $82.84 | $83.80 | $82.56 | $83.24 | $83.24 | 1,570,829 |
| 2025-06-23 | $79.70 | $81.44 | $78.51 | $81.30 | $81.30 | 2,117,483 |
| 2025-06-20 | $83.57 | $83.64 | $80.63 | $81.33 | $81.33 | 1,789,339 |
| 2025-06-18 | $81.93 | $83.02 | $81.57 | $81.76 | $81.76 | 1,722,255 |
| 2025-06-17 | $83.23 | $83.33 | $81.42 | $82.50 | $82.50 | 2,342,722 |
| 2025-06-16 | $84.02 | $85.85 | $83.90 | $85.65 | $85.65 | 1,658,322 |
| 2025-06-13 | $82.67 | $83.62 | $82.08 | $82.83 | $82.83 | 1,900,123 |
| 2025-06-12 | $84.16 | $85.49 | $83.96 | $84.19 | $84.19 | 1,839,572 |
| 2025-06-11 | $86.56 | $87.07 | $85.47 | $85.77 | $85.77 | 1,858,842 |
| 2025-06-10 | $86.50 | $87.04 | $85.40 | $86.35 | $86.35 | 2,259,673 |
| 2025-06-09 | $84.81 | $85.77 | $84.28 | $85.67 | $85.67 | 1,764,207 |
| 2025-06-06 | $81.96 | $83.15 | $81.95 | $82.23 | $82.23 | 1,380,246 |
| 2025-06-05 | $83.39 | $83.44 | $80.08 | $80.25 | $80.25 | 2,768,759 |
| 2025-06-04 | $82.79 | $83.25 | $82.10 | $82.72 | $82.72 | 1,210,954 |
| 2025-06-03 | $83.16 | $84.28 | $82.82 | $83.80 | $83.80 | 1,431,908 |
| 2025-06-02 | $81.95 | $82.59 | $81.70 | $82.35 | $82.35 | 1,327,552 |
| 2025-05-30 | $83.35 | $83.59 | $81.70 | $82.47 | $82.47 | 1,772,209 |
| 2025-05-29 | $85.38 | $85.42 | $83.18 | $83.26 | $83.26 | 3,239,226 |
| 2025-05-28 | $85.75 | $86.02 | $84.29 | $84.31 | $84.31 | 2,098,222 |
| 2025-05-27 | $87.14 | $87.37 | $85.75 | $86.67 | $86.67 | 1,924,903 |
| 2025-05-23 | $85.79 | $86.83 | $85.25 | $85.76 | $85.76 | 2,741,350 |
| 2025-05-22 | $87.83 | $88.36 | $87.17 | $87.72 | $87.72 | 2,867,878 |
| 2025-05-21 | $84.01 | $86.70 | $83.71 | $85.73 | $85.73 | 4,715,665 |
| 2025-05-20 | $82.51 | $84.67 | $82.15 | $84.49 | $84.49 | 1,809,718 |
| 2025-05-19 | $80.85 | $83.32 | $80.79 | $83.24 | $83.24 | 1,759,547 |
| 2025-05-16 | $81.70 | $82.54 | $81.55 | $82.13 | $82.13 | 1,679,931 |
| 2025-05-15 | $80.94 | $82.21 | $79.95 | $81.38 | $81.38 | 1,936,568 |
| 2025-05-14 | $82.11 | $82.35 | $80.94 | $81.52 | $81.52 | 1,337,200 |
| 2025-05-13 | $81.89 | $82.89 | $81.16 | $82.73 | $82.73 | 2,287,909 |
| 2025-05-12 | $82.14 | $82.52 | $79.45 | $80.33 | $80.33 | 2,806,506 |
| 2025-05-09 | $81.25 | $81.89 | $80.72 | $81.47 | $81.47 | 1,735,768 |
| 2025-05-08 | $78.46 | $80.25 | $78.19 | $79.98 | $79.98 | 1,927,582 |
| 2025-05-07 | $76.39 | $76.96 | $75.59 | $75.90 | $75.90 | 1,063,297 |
| 2025-05-06 | $73.93 | $75.09 | $73.62 | $74.93 | $74.93 | 1,103,490 |
| 2025-05-05 | $74.36 | $74.90 | $73.86 | $74.42 | $74.42 | 1,082,374 |
| 2025-05-02 | $76.59 | $77.33 | $76.34 | $76.55 | $76.55 | 1,204,132 |
| 2025-05-01 | $76.31 | $77.02 | $75.68 | $76.22 | $76.22 | 1,563,941 |
| 2025-04-30 | $74.58 | $74.62 | $73.27 | $74.27 | $74.27 | 1,770,453 |
| 2025-04-29 | $74.91 | $75.40 | $74.64 | $75.25 | $75.25 | 830,263 |
| 2025-04-28 | $75.12 | $75.21 | $73.76 | $74.81 | $74.81 | 2,181,919 |
| 2025-04-25 | $74.45 | $75.75 | $74.26 | $75.34 | $75.34 | 1,931,190 |
| 2025-04-24 | $73.24 | $74.00 | $73.13 | $73.92 | $73.92 | 1,388,016 |
| 2025-04-23 | $74.29 | $74.80 | $72.60 | $73.84 | $73.84 | 2,387,419 |
| 2025-04-22 | $70.82 | $72.55 | $70.65 | $72.29 | $72.29 | 3,514,931 |
| 2025-04-21 | $68.89 | $70.02 | $68.25 | $69.06 | $69.06 | 2,550,166 |
| 2025-04-17 | $66.86 | $67.56 | $66.15 | $67.09 | $67.09 | 1,068,187 |
| 2025-04-16 | $66.11 | $67.56 | $65.79 | $66.62 | $66.62 | 1,535,004 |
| 2025-04-15 | $67.83 | $68.35 | $66.26 | $66.38 | $66.38 | 1,140,949 |
| 2025-04-14 | $67.08 | $67.81 | $66.13 | $67.12 | $67.12 | 1,438,130 |
| 2025-04-11 | $64.87 | $66.53 | $64.20 | $66.27 | $66.27 | 2,072,466 |
| 2025-04-10 | $64.51 | $64.61 | $61.87 | $62.82 | $62.82 | 3,040,578 |
| 2025-04-09 | $60.55 | $65.56 | $60.52 | $65.04 | $65.04 | 5,654,491 |
| 2025-04-08 | $63.30 | $63.45 | $60.18 | $60.61 | $60.61 | 2,765,384 |
| 2025-04-07 | $60.68 | $64.16 | $59.79 | $61.59 | $61.59 | 7,545,496 |
| 2025-04-04 | $65.28 | $66.87 | $64.58 | $66.32 | $66.32 | 4,094,771 |
| 2025-04-03 | $64.74 | $65.38 | $64.11 | $64.76 | $64.76 | 2,767,464 |
| 2025-04-02 | $66.88 | $69.07 | $66.77 | $68.70 | $68.70 | 1,719,498 |
| 2025-04-01 | $66.13 | $67.62 | $65.16 | $67.16 | $67.16 | 1,299,007 |
| 2025-03-31 | $65.21 | $66.30 | $64.49 | $65.17 | $65.17 | 1,398,592 |
| 2025-03-28 | $67.40 | $67.62 | $65.99 | $66.18 | $66.18 | 1,544,844 |
| 2025-03-27 | $68.24 | $69.22 | $67.83 | $68.80 | $68.80 | 1,117,544 |
| 2025-03-26 | $69.18 | $69.53 | $67.84 | $68.41 | $68.41 | 1,146,200 |
| 2025-03-25 | $69.31 | $69.86 | $68.85 | $69.72 | $69.72 | 838,014 |
| 2025-03-24 | $69.00 | $70.21 | $68.96 | $69.77 | $69.77 | 1,593,713 |
| 2025-03-21 | $66.13 | $66.73 | $65.71 | $66.32 | $66.32 | 916,795 |
| 2025-03-20 | $67.29 | $68.41 | $66.09 | $66.50 | $66.50 | 1,251,905 |
| 2025-03-19 | $66.38 | $68.01 | $66.10 | $67.59 | $67.59 | 1,519,232 |
| 2025-03-18 | $65.10 | $65.22 | $64.11 | $65.08 | $65.08 | 1,486,912 |
| 2025-03-17 | $65.53 | $67.03 | $65.19 | $66.81 | $66.81 | 1,374,604 |
| 2025-03-14 | $65.95 | $67.51 | $65.37 | $66.95 | $66.95 | 1,980,902 |
| 2025-03-13 | $65.56 | $65.73 | $63.15 | $63.38 | $63.38 | 1,417,372 |
| 2025-03-12 | $65.84 | $66.26 | $63.70 | $65.57 | $65.57 | 1,938,796 |
| 2025-03-11 | $64.38 | $66.12 | $62.49 | $65.70 | $65.70 | 2,775,110 |
| 2025-03-10 | $65.36 | $65.55 | $61.16 | $62.43 | $62.43 | 4,018,499 |
| 2025-03-07 | $70.47 | $72.08 | $68.42 | $68.79 | $68.79 | 3,038,624 |
| 2025-03-06 | $71.11 | $72.34 | $69.43 | $70.44 | $70.44 | 2,158,986 |
| 2025-03-05 | $70.99 | $71.64 | $69.26 | $71.56 | $71.56 | 2,120,007 |
| 2025-03-04 | $65.45 | $70.29 | $64.41 | $68.74 | $68.74 | 2,764,776 |
| 2025-03-03 | $73.72 | $73.79 | $67.34 | $68.03 | $68.03 | 4,255,701 |
| 2025-02-28 | $64.75 | $67.38 | $64.12 | $66.61 | $66.61 | 3,901,815 |
| 2025-02-27 | $68.26 | $68.31 | $65.30 | $65.95 | $65.95 | 2,750,374 |
| 2025-02-26 | $67.86 | $69.89 | $64.97 | $66.71 | $66.71 | 5,432,811 |
| 2025-02-25 | $70.53 | $70.55 | $67.78 | $69.62 | $69.62 | 6,101,357 |
| 2025-02-24 | $75.51 | $75.85 | $74.08 | $74.34 | $74.34 | 2,079,085 |
| 2025-02-21 | $78.48 | $78.71 | $74.90 | $75.06 | $75.06 | 3,346,087 |
| 2025-02-20 | $77.41 | $78.22 | $76.60 | $78.01 | $78.01 | 1,781,178 |
| 2025-02-19 | $76.28 | $76.57 | $75.52 | $76.08 | $76.08 | 1,744,665 |
| 2025-02-18 | $76.39 | $76.49 | $73.82 | $74.48 | $74.48 | 1,819,021 |
| 2025-02-14 | $76.47 | $78.44 | $76.23 | $77.01 | $77.01 | 2,448,116 |
| 2025-02-13 | $75.97 | $76.38 | $75.36 | $76.22 | $76.22 | 1,434,016 |
| 2025-02-12 | $74.93 | $77.35 | $74.80 | $76.80 | $76.80 | 1,987,917 |
| 2025-02-11 | $76.73 | $77.08 | $75.04 | $75.40 | $75.40 | 1,225,669 |
| 2025-02-10 | $77.40 | $77.65 | $76.70 | $77.09 | $77.09 | 1,217,814 |
| 2025-02-07 | $79.00 | $79.43 | $75.73 | $75.85 | $75.85 | 2,829,986 |
| 2025-02-06 | $77.92 | $78.42 | $75.78 | $76.78 | $76.78 | 2,791,863 |
| 2025-02-05 | $78.25 | $78.62 | $76.43 | $77.08 | $77.08 | 1,988,985 |
| 2025-02-04 | $78.65 | $79.94 | $77.61 | $78.19 | $78.19 | 2,841,846 |
| 2025-02-03 | $75.16 | $80.93 | $74.82 | $80.17 | $80.17 | 5,103,256 |
| 2025-01-31 | $82.95 | $84.09 | $80.37 | $80.41 | $80.41 | 2,874,245 |
| 2025-01-30 | $83.16 | $84.45 | $83.03 | $83.18 | $83.18 | 2,022,622 |
| 2025-01-29 | $80.90 | $83.09 | $80.32 | $82.58 | $82.58 | 2,171,693 |
| 2025-01-28 | $81.24 | $82.24 | $80.16 | $80.17 | $80.17 | 1,990,955 |
| 2025-01-27 | $79.86 | $81.07 | $78.21 | $80.25 | $80.25 | 3,381,625 |
| 2025-01-24 | $83.43 | $85.02 | $82.97 | $83.17 | $83.17 | 2,569,967 |
| 2025-01-23 | $81.12 | $84.71 | $81.05 | $81.90 | $81.90 | 9,173,211 |
| 2025-01-22 | $82.95 | $83.34 | $81.84 | $82.70 | $82.70 | 2,373,961 |
| 2025-01-21 | $83.34 | $85.06 | $81.40 | $84.12 | $84.12 | 3,656,961 |
| 2025-01-17 | $81.49 | $84.10 | $81.22 | $83.05 | $83.05 | 3,807,981 |
| 2025-01-16 | $78.73 | $79.79 | $77.10 | $79.56 | $79.56 | 2,910,145 |
| 2025-01-15 | $78.28 | $79.91 | $78.21 | $78.97 | $78.97 | 2,764,063 |
| 2025-01-14 | $76.70 | $77.11 | $75.58 | $76.47 | $76.47 | 2,057,025 |
| 2025-01-13 | $72.04 | $74.34 | $70.70 | $74.16 | $74.16 | 3,120,436 |
| 2025-01-10 | $74.85 | $76.03 | $73.11 | $75.08 | $75.08 | 3,932,389 |
| 2025-01-08 | $75.64 | $76.15 | $73.25 | $74.48 | $74.48 | 2,670,282 |
| 2025-01-07 | $79.90 | $79.99 | $76.15 | $76.45 | $76.45 | 3,879,496 |
| 2025-01-06 | $78.51 | $81.44 | $78.43 | $81.04 | $81.04 | 3,665,427 |
| 2025-01-03 | $77.06 | $78.65 | $76.65 | $78.02 | $78.02 | 2,162,378 |
| 2025-01-02 | $76.44 | $77.66 | $76.09 | $77.21 | $77.21 | 3,273,500 |
| 2024-12-31 | $75.92 | $76.30 | $73.80 | $74.02 | $74.02 | 2,256,845 |
| 2024-12-30 | $73.66 | $75.20 | $72.29 | $74.65 | $74.65 | 3,935,084 |
| 2024-12-27 | $76.33 | $76.44 | $73.95 | $74.88 | $74.88 | 4,074,788 |
| 2024-12-26 | $75.92 | $76.63 | $75.42 | $75.76 | $75.76 | 2,359,400 |
| 2024-12-24 | $76.79 | $78.65 | $76.54 | $78.45 | $78.45 | 1,721,165 |
| 2024-12-23 | $75.69 | $75.81 | $73.23 | $73.71 | $73.71 | 4,284,024 |
| 2024-12-20 | $75.43 | $77.62 | $75.26 | $76.47 | $76.47 | 4,054,541 |
| 2024-12-19 | $81.25 | $81.60 | $75.76 | $76.32 | $76.32 | 4,570,502 |
| 2024-12-18 | $83.12 | $83.34 | $79.32 | $79.81 | $79.81 | 4,989,412 |
| 2024-12-17 | $85.48 | $86.11 | $83.93 | $84.71 | $84.71 | 4,491,841 |
| 2024-12-16 | $82.85 | $85.71 | $82.78 | $84.02 | $84.02 | 5,642,738 |
| 2024-12-13 | $79.75 | $81.04 | $79.21 | $80.77 | $80.77 | 2,857,339 |
| 2024-12-12 | $80.53 | $81.50 | $78.82 | $79.41 | $79.41 | 3,398,726 |
| 2024-12-11 | $78.31 | $80.87 | $78.19 | $80.51 | $80.51 | 4,241,780 |
| 2024-12-10 | $77.84 | $78.10 | $74.81 | $76.56 | $76.56 | 4,312,695 |
| 2024-12-09 | $78.67 | $79.82 | $76.23 | $76.33 | $76.33 | 4,216,604 |
| 2024-12-06 | $78.94 | $81.13 | $78.37 | $80.70 | $80.70 | 3,993,621 |
| 2024-12-05 | $81.70 | $82.44 | $77.72 | $78.69 | $78.69 | 7,263,223 |
| 2024-12-04 | $76.10 | $78.94 | $75.17 | $78.69 | $78.69 | 5,012,204 |
| 2024-12-03 | $74.82 | $76.61 | $74.33 | $75.95 | $75.95 | 2,141,548 |
| 2024-12-02 | $76.21 | $77.47 | $74.96 | $76.03 | $76.03 | 3,052,212 |
| 2024-11-29 | $77.37 | $78.62 | $77.09 | $77.09 | $77.09 | 2,959,545 |
| 2024-11-27 | $75.15 | $77.41 | $74.90 | $76.82 | $76.82 | 3,933,886 |
| 2024-11-26 | $73.20 | $75.34 | $71.94 | $72.17 | $72.17 | 5,434,561 |
| 2024-11-25 | $77.35 | $77.45 | $74.95 | $75.42 | $75.42 | 5,418,906 |
| 2024-11-22 | $77.66 | $79.34 | $77.22 | $78.87 | $78.87 | 5,734,872 |
| 2024-11-21 | $77.37 | $78.81 | $75.96 | $78.05 | $78.05 | 6,899,254 |
| 2024-11-20 | $75.05 | $75.55 | $74.06 | $74.99 | $74.99 | 5,045,800 |
| 2024-11-19 | $72.82 | $74.87 | $72.48 | $73.58 | $73.58 | 4,303,894 |
| 2024-11-18 | $71.88 | $73.71 | $71.29 | $72.77 | $72.77 | 4,881,859 |
| 2024-11-15 | $71.00 | $72.84 | $69.76 | $72.81 | $72.81 | 3,609,104 |
| 2024-11-14 | $72.59 | $73.01 | $69.45 | $69.50 | $69.50 | 5,187,707 |
| 2024-11-13 | $71.53 | $74.36 | $71.04 | $71.31 | $71.31 | 9,413,330 |
| 2024-11-12 | $68.48 | $71.58 | $67.78 | $71.23 | $71.23 | 6,299,918 |
| 2024-11-11 | $65.08 | $69.68 | $64.94 | $69.22 | $69.22 | 10,665,835 |
| 2024-11-08 | $60.67 | $61.56 | $60.20 | $61.05 | $61.05 | 2,835,220 |
| 2024-11-07 | $59.60 | $61.22 | $59.30 | $60.88 | $60.88 | 3,196,291 |
| 2024-11-06 | $59.05 | $60.91 | $58.46 | $60.60 | $60.60 | 7,523,488 |
| 2024-11-05 | $55.08 | $56.06 | $54.64 | $55.17 | $55.17 | 3,396,819 |
| 2024-11-04 | $54.52 | $54.67 | $53.37 | $53.49 | $53.49 | 2,243,365 |
| 2024-11-01 | $55.80 | $56.97 | $54.66 | $55.01 | $55.01 | 3,813,809 |
| 2024-10-31 | $57.25 | $57.27 | $55.54 | $55.61 | $55.61 | 4,052,288 |
| 2024-10-30 | $57.09 | $57.65 | $56.79 | $57.08 | $57.08 | 2,144,879 |
| 2024-10-29 | $56.62 | $58.60 | $56.40 | $57.67 | $57.67 | 6,785,885 |
| 2024-10-28 | $54.81 | $55.63 | $54.41 | $55.38 | $55.38 | 3,830,896 |
| 2024-10-25 | $54.10 | $54.73 | $52.37 | $53.09 | $53.09 | 3,930,422 |
| 2024-10-24 | $53.72 | $54.34 | $53.51 | $54.32 | $54.32 | 1,619,600 |
| 2024-10-23 | $52.90 | $53.19 | $51.84 | $52.83 | $52.83 | 2,529,814 |
| 2024-10-22 | $53.37 | $53.85 | $52.96 | $53.64 | $53.64 | 2,316,582 |
| 2024-10-21 | $54.03 | $54.04 | $53.13 | $53.89 | $53.89 | 3,100,248 |
| 2024-10-18 | $54.00 | $54.98 | $53.91 | $54.60 | $54.60 | 3,412,880 |
| 2024-10-17 | $53.30 | $53.88 | $53.04 | $53.16 | $53.16 | 6,548,662 |
| 2024-10-16 | $54.00 | $54.38 | $53.42 | $53.88 | $53.88 | 2,113,929 |
| 2024-10-15 | $52.44 | $54.15 | $51.58 | $53.30 | $53.30 | 4,160,529 |
| 2024-10-14 | $51.54 | $52.84 | $51.48 | $52.48 | $52.48 | 4,026,707 |
| 2024-10-11 | $48.86 | $50.54 | $48.86 | $50.27 | $50.27 | 3,680,703 |
| 2024-10-10 | $48.61 | $48.61 | $46.83 | $47.49 | $47.49 | 2,181,979 |
| 2024-10-09 | $49.26 | $49.64 | $48.35 | $48.52 | $48.52 | 1,567,387 |
| 2024-10-08 | $49.81 | $50.31 | $49.19 | $49.52 | $49.52 | 2,464,919 |
| 2024-10-07 | $50.22 | $51.35 | $49.95 | $50.44 | $50.44 | 2,074,917 |
| 2024-10-04 | $48.97 | $49.77 | $48.39 | $49.68 | $49.68 | 2,155,902 |
| 2024-10-03 | $48.17 | $48.60 | $47.67 | $48.58 | $48.58 | 3,808,598 |
| 2024-10-02 | $48.44 | $49.66 | $47.76 | $47.92 | $47.92 | 3,649,496 |
| 2024-10-01 | $50.47 | $50.53 | $48.57 | $49.12 | $49.12 | 4,192,558 |
| 2024-09-30 | $50.97 | $51.04 | $50.18 | $50.50 | $50.50 | 2,104,974 |
| 2024-09-27 | $52.31 | $53.04 | $52.08 | $52.31 | $52.31 | 3,688,432 |
| 2024-09-26 | $51.29 | $52.48 | $51.10 | $51.54 | $51.54 | 3,321,244 |
| 2024-09-25 | $50.59 | $50.99 | $50.14 | $50.30 | $50.30 | 1,667,661 |
| 2024-09-24 | $50.52 | $51.30 | $49.95 | $51.23 | $51.23 | 1,970,469 |
| 2024-09-23 | $50.44 | $50.85 | $50.23 | $50.41 | $50.41 | 1,611,014 |
| 2024-09-20 | $50.13 | $50.61 | $49.69 | $50.03 | $50.03 | 1,687,931 |
| 2024-09-19 | $50.41 | $50.91 | $49.92 | $50.38 | $50.38 | 2,655,089 |
| 2024-09-18 | $47.71 | $48.87 | $47.12 | $47.79 | $47.79 | 4,158,825 |
| 2024-09-17 | $47.19 | $48.92 | $46.91 | $47.77 | $47.77 | 4,779,905 |
| 2024-09-16 | $46.62 | $46.66 | $45.79 | $46.14 | $46.14 | 2,926,853 |
| 2024-09-13 | $46.00 | $47.89 | $45.97 | $47.64 | $47.64 | 3,863,469 |
| 2024-09-12 | $46.00 | $46.68 | $45.67 | $46.53 | $46.53 | 2,354,689 |
| 2024-09-11 | $45.27 | $46.22 | $44.24 | $45.90 | $45.90 | 3,012,525 |
| 2024-09-10 | $45.34 | $46.26 | $45.03 | $46.19 | $46.19 | 1,827,830 |
| 2024-09-09 | $44.12 | $45.60 | $43.65 | $45.51 | $45.51 | 4,151,848 |
| 2024-09-06 | $45.22 | $45.34 | $42.37 | $42.60 | $42.60 | 7,082,877 |
| 2024-09-05 | $45.17 | $45.63 | $44.43 | $44.66 | $44.66 | 3,614,722 |
| 2024-09-04 | $44.99 | $46.65 | $44.72 | $46.25 | $46.25 | 4,692,043 |
| 2024-09-03 | $47.09 | $47.13 | $45.84 | $46.20 | $46.20 | 4,195,841 |
| 2024-08-30 | $47.45 | $47.70 | $46.00 | $46.75 | $46.75 | 3,175,552 |
| 2024-08-29 | $48.01 | $48.77 | $46.94 | $47.21 | $47.21 | 2,912,459 |
| 2024-08-28 | $47.74 | $47.86 | $46.11 | $46.94 | $46.94 | 2,658,900 |
| 2024-08-27 | $49.78 | $49.81 | $48.98 | $49.51 | $49.51 | 2,504,797 |
| 2024-08-26 | $50.89 | $50.98 | $50.28 | $50.50 | $50.50 | 2,794,119 |
| 2024-08-23 | $48.73 | $50.98 | $48.50 | $50.79 | $50.79 | 6,444,528 |
| 2024-08-22 | $48.50 | $48.60 | $47.91 | $48.06 | $48.06 | 2,281,101 |
| 2024-08-21 | $47.38 | $49.18 | $46.94 | $49.12 | $49.12 | 3,893,860 |
| 2024-08-20 | $48.30 | $48.66 | $46.68 | $47.49 | $47.49 | 4,563,829 |
| 2024-08-19 | $46.89 | $47.31 | $46.33 | $47.02 | $47.02 | 1,848,404 |
| 2024-08-16 | $46.74 | $47.78 | $45.99 | $47.63 | $47.63 | 3,963,556 |
| 2024-08-15 | $47.18 | $47.75 | $45.21 | $45.50 | $45.50 | 6,799,148 |
| 2024-08-14 | $48.55 | $48.64 | $46.79 | $46.99 | $46.99 | 5,539,719 |
| 2024-08-13 | $47.04 | $49.16 | $46.97 | $48.50 | $48.50 | 3,714,258 |
| 2024-08-12 | $47.51 | $48.44 | $46.11 | $47.10 | $47.10 | 4,964,269 |
| 2024-08-09 | $48.20 | $48.76 | $47.48 | $48.41 | $48.41 | 5,446,545 |
| 2024-08-08 | $46.13 | $47.79 | $45.24 | $47.43 | $47.43 | 5,556,509 |
| 2024-08-07 | $45.67 | $45.90 | $43.59 | $43.67 | $43.67 | 6,128,514 |
| 2024-08-06 | $44.04 | $45.54 | $43.43 | $45.32 | $45.32 | 5,892,837 |
| 2024-08-05 | $39.66 | $44.33 | $39.56 | $42.62 | $42.62 | 16,302,658 |
| 2024-08-02 | $51.73 | $52.28 | $49.73 | $49.87 | $49.87 | 6,189,244 |
| 2024-08-01 | $51.56 | $51.77 | $49.65 | $50.53 | $50.53 | 6,866,848 |
| 2024-07-31 | $53.05 | $53.34 | $51.81 | $52.07 | $52.07 | 3,049,994 |
| 2024-07-30 | $53.22 | $53.42 | $52.27 | $52.60 | $52.60 | 4,116,736 |
| 2024-07-29 | $61.79 | $61.84 | $58.89 | $59.68 | $59.68 | 7,057,476 |
| 2024-07-26 | $59.81 | $60.50 | $59.35 | $60.33 | $60.33 | 4,489,583 |
| 2024-07-25 | $56.98 | $57.80 | $56.22 | $57.36 | $57.36 | 4,003,435 |
| 2024-07-24 | $59.14 | $59.57 | $58.14 | $58.23 | $58.23 | 4,104,646 |
| 2024-07-23 | $59.07 | $59.78 | $58.04 | $58.10 | $58.10 | 6,546,384 |
| 2024-07-22 | $60.00 | $60.61 | $59.08 | $60.56 | $60.56 | 3,332,000 |
| 2024-07-19 | $56.91 | $59.95 | $56.85 | $59.68 | $59.68 | 6,715,128 |
| 2024-07-18 | $57.57 | $57.67 | $56.11 | $56.40 | $56.40 | 2,935,186 |
| 2024-07-17 | $57.47 | $58.06 | $56.67 | $57.33 | $57.33 | 3,301,411 |
| 2024-07-16 | $56.73 | $57.93 | $56.00 | $57.85 | $57.85 | 3,554,255 |
| 2024-07-15 | $55.75 | $56.77 | $55.45 | $56.29 | $56.29 | 4,861,933 |
| 2024-07-12 | $51.06 | $51.99 | $51.03 | $51.14 | $51.14 | 2,903,952 |
| 2024-07-11 | $52.23 | $52.34 | $50.73 | $50.90 | $50.90 | 3,612,665 |
| 2024-07-10 | $51.44 | $51.52 | $50.87 | $50.92 | $50.92 | 3,489,355 |
| 2024-07-09 | $50.77 | $51.75 | $50.52 | $51.35 | $51.35 | 3,396,851 |
| 2024-07-08 | $50.78 | $50.93 | $48.80 | $50.09 | $50.09 | 6,813,732 |
| 2024-07-05 | $49.30 | $50.66 | $49.16 | $50.15 | $50.15 | 7,828,492 |
| 2024-07-03 | $53.50 | $53.89 | $53.15 | $53.66 | $53.66 | 1,743,499 |
| 2024-07-02 | $55.80 | $56.05 | $54.78 | $54.89 | $54.89 | 3,351,476 |
| 2024-07-01 | $55.87 | $56.70 | $55.45 | $56.09 | $56.09 | 3,076,364 |
| 2024-06-28 | $54.53 | $54.90 | $53.17 | $53.24 | $53.24 | 3,860,291 |
| 2024-06-27 | $54.67 | $55.41 | $54.47 | $54.52 | $54.52 | 1,830,923 |
| 2024-06-26 | $54.66 | $55.07 | $53.89 | $54.13 | $54.13 | 2,412,937 |
| 2024-06-25 | $54.41 | $55.43 | $54.14 | $55.02 | $55.02 | 6,213,147 |
| 2024-06-24 | $54.36 | $54.77 | $52.35 | $52.61 | $52.61 | 8,437,361 |
| 2024-06-21 | $56.46 | $57.17 | $56.24 | $57.04 | $57.04 | 3,093,485 |
| 2024-06-20 | $58.03 | $58.16 | $57.28 | $57.73 | $57.73 | 3,454,680 |
| 2024-06-18 | $57.59 | $58.06 | $56.83 | $57.18 | $57.18 | 4,893,299 |
| 2024-06-17 | $58.31 | $59.76 | $57.76 | $59.21 | $59.21 | 3,385,844 |
| 2024-06-14 | $59.81 | $59.85 | $57.74 | $58.18 | $58.18 | 5,055,655 |
| 2024-06-13 | $60.44 | $60.69 | $58.78 | $59.14 | $59.14 | 4,675,902 |
| 2024-06-12 | $61.55 | $62.29 | $59.73 | $59.95 | $59.95 | 7,425,022 |
| 2024-06-11 | $59.70 | $60.07 | $58.65 | $59.88 | $59.88 | 5,498,509 |
| 2024-06-10 | $61.54 | $62.38 | $61.45 | $61.73 | $61.73 | 2,685,779 |
| 2024-06-07 | $63.46 | $63.72 | $60.67 | $61.48 | $61.48 | 6,920,513 |
| 2024-06-06 | $63.25 | $63.73 | $62.57 | $62.63 | $62.63 | 3,706,179 |
| 2024-06-05 | $63.23 | $63.90 | $62.54 | $63.35 | $63.35 | 4,807,975 |
| 2024-06-04 | $61.77 | $63.26 | $61.55 | $62.62 | $62.62 | 5,891,605 |
| 2024-06-03 | $62.00 | $62.56 | $60.95 | $61.51 | $61.51 | 3,213,349 |
| 2024-05-31 | $61.04 | $61.14 | $59.16 | $60.09 | $60.09 | 5,600,276 |
| 2024-05-30 | $60.65 | $61.90 | $60.48 | $61.04 | $61.04 | 5,590,335 |
| 2024-05-29 | $60.27 | $60.43 | $59.64 | $59.71 | $59.71 | 4,280,205 |
| 2024-05-28 | $60.83 | $60.96 | $59.75 | $60.78 | $60.78 | 6,115,516 |
| 2024-05-24 | $59.97 | $61.75 | $59.53 | $61.53 | $61.53 | 4,495,580 |
| 2024-05-23 | $61.65 | $61.71 | $59.31 | $59.70 | $59.70 | 4,776,380 |
| 2024-05-22 | $62.05 | $62.92 | $61.57 | $61.95 | $61.95 | 4,099,161 |
| 2024-05-21 | $63.11 | $63.45 | $61.51 | $61.60 | $61.60 | 6,500,558 |
| 2024-05-20 | $59.64 | $62.49 | $59.40 | $62.40 | $62.40 | 7,255,428 |
| 2024-05-17 | $59.06 | $60.13 | $58.60 | $59.73 | $59.73 | 5,512,743 |
| 2024-05-16 | $58.78 | $59.16 | $57.48 | $58.02 | $58.02 | 4,032,664 |
| 2024-05-15 | $57.19 | $59.20 | $56.92 | $58.82 | $58.82 | 8,231,495 |
| 2024-05-14 | $55.14 | $55.42 | $54.35 | $54.78 | $54.78 | 3,738,080 |
| 2024-05-13 | $55.91 | $56.49 | $55.67 | $56.19 | $56.19 | 2,943,643 |
| 2024-05-10 | $55.87 | $56.18 | $53.52 | $53.99 | $53.99 | 7,842,237 |
| 2024-05-09 | $54.57 | $55.82 | $54.14 | $55.57 | $55.57 | 6,515,644 |
| 2024-05-08 | $55.16 | $55.92 | $54.96 | $55.30 | $55.30 | 4,167,142 |
| 2024-05-07 | $56.59 | $57.28 | $55.89 | $56.11 | $56.11 | 5,208,237 |
| 2024-05-06 | $56.57 | $57.19 | $55.82 | $56.24 | $56.24 | 6,853,584 |
| 2024-05-03 | $54.54 | $55.46 | $54.50 | $55.32 | $55.32 | 6,283,063 |
| 2024-05-02 | $52.27 | $53.08 | $51.83 | $52.86 | $52.86 | 5,799,571 |
| 2024-05-01 | $51.32 | $52.86 | $50.34 | $50.64 | $50.64 | 13,631,106 |
| 2024-04-30 | $54.44 | $54.72 | $52.43 | $52.51 | $52.51 | 11,988,817 |
| 2024-04-29 | $55.65 | $56.27 | $54.92 | $56.06 | $56.06 | 4,614,121 |
| 2024-04-26 | $56.73 | $57.68 | $56.34 | $56.74 | $56.74 | 6,666,646 |
| 2024-04-25 | $56.24 | $57.81 | $55.96 | $57.60 | $57.60 | 8,324,455 |
| 2024-04-24 | $58.77 | $59.07 | $56.71 | $56.90 | $56.90 | 9,131,853 |
| 2024-04-23 | $58.94 | $59.83 | $58.87 | $59.21 | $59.21 | 3,786,057 |
| 2024-04-22 | $58.86 | $59.58 | $58.51 | $59.26 | $59.26 | 7,510,635 |
| 2024-04-19 | $57.66 | $58.03 | $56.62 | $57.31 | $57.31 | 8,732,397 |
| 2024-04-18 | $55.68 | $57.19 | $55.12 | $56.58 | $56.58 | 9,905,310 |
| 2024-04-17 | $55.59 | $56.12 | $53.11 | $54.31 | $54.31 | 14,071,007 |
| 2024-04-16 | $56.31 | $56.45 | $54.95 | $55.88 | $55.88 | 9,462,413 |
| 2024-04-15 | $58.97 | $59.28 | $55.51 | $56.38 | $56.38 | 13,765,574 |
| 2024-04-12 | $62.49 | $62.64 | $58.04 | $59.55 | $59.55 | 19,702,648 |
| 2024-04-11 | $63.06 | $63.18 | $61.94 | $62.79 | $62.79 | 10,317,711 |
| 2024-04-10 | $60.27 | $62.47 | $60.09 | $62.47 | $62.47 | 10,082,491 |
| 2024-04-09 | $62.93 | $63.25 | $60.78 | $61.45 | $61.45 | 11,014,961 |
| 2024-04-08 | $64.30 | $64.35 | $63.45 | $63.96 | $63.96 | 10,851,643 |
| 2024-04-05 | $59.65 | $61.14 | $59.55 | $59.99 | $59.99 | 9,230,208 |
| 2024-04-04 | $59.96 | $61.84 | $59.82 | $61.04 | $61.04 | 13,728,439 |
| 2024-04-03 | $58.59 | $59.67 | $58.40 | $58.64 | $58.64 | 8,165,445 |
| 2024-04-02 | $57.86 | $59.12 | $57.52 | $58.70 | $58.70 | 10,411,710 |
| 2024-04-01 | $62.48 | $62.57 | $60.71 | $62.18 | $62.18 | 11,478,947 |
| 2024-03-28 | $63.38 | $64.01 | $62.87 | $63.17 | $63.17 | 11,908,008 |
| 2024-03-27 | $63.85 | $64.01 | $60.96 | $61.19 | $61.19 | 16,148,942 |
| 2024-03-26 | $63.16 | $63.30 | $61.79 | $61.93 | $61.93 | 10,634,569 |
| 2024-03-25 | $59.72 | $63.45 | $59.72 | $63.34 | $63.34 | 24,626,190 |
| 2024-03-22 | $57.23 | $57.37 | $55.84 | $56.98 | $56.98 | 11,609,960 |
| 2024-03-21 | $60.32 | $60.33 | $57.84 | $58.11 | $58.11 | 19,718,134 |
| 2024-03-20 | $56.52 | $58.90 | $55.35 | $58.75 | $58.75 | 21,844,412 |
| 2024-03-19 | $56.81 | $58.66 | $55.49 | $57.41 | $57.41 | 25,915,455 |
| 2024-03-18 | $60.59 | $61.14 | $59.31 | $59.58 | $59.58 | 17,837,348 |
| 2024-03-15 | $60.42 | $63.02 | $60.10 | $61.60 | $61.60 | 21,570,229 |
| 2024-03-14 | $64.83 | $64.90 | $60.98 | $61.80 | $61.80 | 31,542,872 |
| 2024-03-13 | $64.89 | $65.61 | $63.98 | $65.58 | $65.58 | 16,587,154 |
| 2024-03-12 | $64.54 | $65.34 | $61.27 | $63.67 | $63.67 | 28,570,785 |
| 2024-03-11 | $64.58 | $65.09 | $63.70 | $64.32 | $64.32 | 21,500,259 |
| 2024-03-08 | $60.83 | $62.84 | $59.07 | $61.90 | $61.90 | 27,726,656 |
| 2024-03-07 | $60.17 | $60.86 | $59.50 | $60.45 | $60.45 | 24,764,848 |
| 2024-03-06 | $59.64 | $60.35 | $58.30 | $59.80 | $59.80 | 19,180,641 |
| 2024-03-05 | $60.41 | $61.99 | $53.35 | $55.23 | $55.23 | 53,482,325 |
| 2024-03-04 | $58.45 | $60.70 | $58.39 | $60.38 | $60.38 | 30,081,016 |
| 2024-03-01 | $55.73 | $56.50 | $54.61 | $56.28 | $56.28 | 23,437,380 |
| 2024-02-29 | $56.53 | $56.81 | $53.87 | $55.35 | $55.35 | 24,756,562 |
| 2024-02-28 | $53.74 | $57.45 | $52.70 | $53.83 | $53.83 | 34,296,498 |
| 2024-02-27 | $50.83 | $51.45 | $50.21 | $50.85 | $50.85 | 15,744,238 |
| 2024-02-26 | $45.87 | $49.06 | $45.86 | $48.63 | $48.63 | 17,388,522 |
| 2024-02-23 | $45.73 | $45.81 | $45.19 | $45.59 | $45.59 | 6,990,587 |
| 2024-02-22 | $45.59 | $46.50 | $45.53 | $46.44 | $46.44 | 7,503,824 |
| 2024-02-21 | $45.41 | $45.90 | $45.14 | $45.48 | $45.48 | 7,507,419 |
| 2024-02-20 | $46.69 | $46.76 | $45.32 | $46.41 | $46.41 | 13,357,318 |
| 2024-02-16 | $46.64 | $46.86 | $46.11 | $46.28 | $46.28 | 12,643,971 |
| 2024-02-15 | $46.84 | $47.26 | $46.10 | $46.18 | $46.18 | 13,599,329 |
| 2024-02-14 | $46.20 | $46.57 | $45.74 | $46.19 | $46.19 | 13,449,107 |
| 2024-02-13 | $43.72 | $44.21 | $43.18 | $44.11 | $44.11 | 9,064,897 |
| 2024-02-12 | $43.00 | $45.03 | $43.00 | $44.86 | $44.86 | 10,582,765 |
| 2024-02-09 | $41.95 | $43.09 | $41.79 | $42.48 | $42.48 | 12,500,851 |
| 2024-02-08 | $40.27 | $40.74 | $40.07 | $40.68 | $40.68 | 9,198,489 |
| 2024-02-07 | $38.49 | $39.53 | $38.30 | $39.43 | $39.43 | 8,556,131 |
| 2024-02-06 | $38.29 | $38.74 | $38.25 | $38.47 | $38.47 | 6,779,793 |
| 2024-02-05 | $38.68 | $38.75 | $37.73 | $37.84 | $37.84 | 6,390,206 |
| 2024-02-02 | $38.15 | $38.80 | $38.11 | $38.34 | $38.34 | 9,819,668 |
| 2024-02-01 | $37.84 | $38.63 | $37.80 | $38.41 | $38.41 | 7,627,100 |
| 2024-01-31 | $38.11 | $39.08 | $37.92 | $37.99 | $37.99 | 13,012,236 |
| 2024-01-30 | $38.74 | $39.05 | $38.59 | $38.87 | $38.87 | 10,234,230 |
| 2024-01-29 | $37.45 | $38.67 | $37.32 | $38.51 | $38.51 | 14,965,645 |
| 2024-01-26 | $36.69 | $37.71 | $36.66 | $37.51 | $37.51 | 17,605,587 |
| 2024-01-25 | $35.62 | $35.74 | $35.24 | $35.44 | $35.44 | 14,150,305 |
| 2024-01-24 | $35.62 | $35.82 | $35.22 | $35.27 | $35.27 | 17,008,365 |
| 2024-01-23 | $34.52 | $35.28 | $34.31 | $34.88 | $34.88 | 21,880,826 |
| 2024-01-22 | $36.14 | $36.32 | $35.03 | $35.82 | $35.82 | 30,142,126 |
| 2024-01-19 | $36.45 | $37.50 | $35.80 | $37.01 | $37.01 | 37,277,438 |
| 2024-01-18 | $37.75 | $38.05 | $36.05 | $36.29 | $36.29 | 29,214,587 |
| 2024-01-17 | $37.66 | $38.10 | $37.42 | $37.94 | $37.94 | 36,857,032 |
| 2024-01-16 | $37.84 | $38.43 | $37.04 | $38.32 | $38.32 | 26,319,644 |
| 2024-01-12 | $40.39 | $40.47 | $37.77 | $38.58 | $38.58 | 47,470,710 |
| 2024-01-11 | $42.25 | $43.50 | $40.14 | $40.69 | $40.69 | 56,369,884 |
| 2024-01-10 | $38.21 | $41.00 | $37.55 | $40.50 | $40.50 | 15,065,907 |
| 2024-01-09 | $39.00 | $39.89 | $38.84 | $39.00 | $39.00 | 9,548,297 |
| 2024-01-08 | $37.86 | $39.23 | $36.40 | $39.00 | $39.00 | 11,370,977 |
| 2024-01-05 | $37.01 | $37.29 | $36.01 | $37.16 | $37.16 | 4,988,176 |
| 2024-01-04 | $36.14 | $37.50 | $35.84 | $37.25 | $37.25 | 6,414,127 |
| 2024-01-03 | $34.68 | $35.87 | $34.65 | $35.55 | $35.55 | 5,831,192 |
| 2024-01-02 | $37.26 | $37.56 | $36.63 | $36.85 | $36.85 | 9,172,578 |
| 2023-12-29 | $35.00 | $35.80 | $33.95 | $34.62 | $34.62 | 6,345,050 |
| 2023-12-28 | $35.58 | $36.22 | $34.77 | $34.81 | $34.81 | 8,155,596 |
| 2023-12-27 | $36.08 | $36.55 | $36.06 | $36.25 | $36.25 | 6,727,104 |
| 2023-12-26 | $36.20 | $36.28 | $35.05 | $35.65 | $35.65 | 5,078,780 |
| 2023-12-22 | $36.10 | $37.06 | $36.08 | $36.91 | $36.91 | 4,071,815 |
| 2023-12-21 | $36.24 | $36.40 | $35.83 | $36.30 | $36.30 | 3,208,810 |
| 2023-12-20 | $36.00 | $36.56 | $35.66 | $35.83 | $35.83 | 5,255,753 |
| 2023-12-19 | $34.93 | $35.14 | $34.50 | $34.93 | $34.93 | 4,121,586 |
| 2023-12-18 | $33.40 | $34.56 | $33.39 | $34.54 | $34.54 | 5,263,545 |
| 2023-12-15 | $34.35 | $34.40 | $33.29 | $34.10 | $34.10 | 4,201,222 |
| 2023-12-14 | $35.21 | $35.33 | $34.42 | $34.90 | $34.90 | 5,263,489 |
| 2023-12-13 | $33.47 | $35.62 | $33.40 | $35.59 | $35.59 | 6,212,198 |
| 2023-12-12 | $32.94 | $33.59 | $32.81 | $33.42 | $33.42 | 4,411,518 |
| 2023-12-11 | $33.52 | $33.75 | $31.93 | $32.46 | $32.46 | 7,478,891 |
| 2023-12-08 | $34.35 | $35.52 | $34.30 | $35.51 | $35.51 | 3,690,714 |
| 2023-12-07 | $34.73 | $35.07 | $33.54 | $33.91 | $33.91 | 6,924,835 |
| 2023-12-06 | $35.43 | $36.23 | $34.85 | $34.92 | $34.92 | 5,929,911 |
| 2023-12-05 | $33.80 | $36.08 | $33.70 | $35.10 | $35.10 | 8,331,387 |
| 2023-12-04 | $33.38 | $33.75 | $32.19 | $33.64 | $33.64 | 6,624,493 |
| 2023-12-01 | $30.75 | $31.75 | $30.68 | $31.73 | $31.73 | 5,007,206 |
| 2023-11-30 | $30.72 | $30.89 | $30.01 | $30.25 | $30.25 | 3,521,574 |
| 2023-11-29 | $31.54 | $31.60 | $31.00 | $31.02 | $31.02 | 4,249,408 |
| 2023-11-28 | $30.48 | $31.65 | $30.35 | $31.51 | $31.51 | 3,729,087 |
| 2023-11-27 | $30.35 | $30.65 | $29.88 | $30.11 | $30.11 | 3,997,592 |
| 2023-11-24 | $30.38 | $31.48 | $30.37 | $31.21 | $31.21 | 3,460,881 |
| 2023-11-22 | $29.16 | $30.49 | $29.10 | $30.45 | $30.45 | 3,236,466 |
| 2023-11-21 | $29.44 | $29.99 | $29.09 | $29.20 | $29.20 | 4,193,973 |
| 2023-11-20 | $29.20 | $30.14 | $29.05 | $29.79 | $29.79 | 3,931,422 |
| 2023-11-17 | $29.13 | $29.25 | $28.33 | $28.99 | $28.99 | 2,960,153 |
| 2023-11-16 | $29.65 | $29.73 | $28.55 | $28.99 | $28.99 | 5,002,135 |
| 2023-11-15 | $28.00 | $29.78 | $28.00 | $29.76 | $29.76 | 4,638,390 |
| 2023-11-14 | $29.02 | $29.70 | $27.30 | $27.42 | $27.42 | 5,429,213 |
| 2023-11-13 | $29.89 | $29.94 | $29.00 | $29.06 | $29.06 | 3,224,097 |
| 2023-11-10 | $29.35 | $30.03 | $29.25 | $29.97 | $29.97 | 5,322,666 |
| 2023-11-09 | $29.28 | $30.05 | $28.52 | $29.09 | $29.09 | 7,885,615 |
| 2023-11-08 | $27.92 | $27.98 | $27.19 | $27.80 | $27.80 | 3,802,513 |
| 2023-11-07 | $26.75 | $28.25 | $26.58 | $28.10 | $28.10 | 3,780,944 |
| 2023-11-06 | $27.33 | $27.60 | $26.90 | $26.95 | $26.95 | 2,875,104 |
| 2023-11-03 | $27.02 | $27.83 | $26.55 | $27.05 | $27.05 | 3,142,839 |
| 2023-11-02 | $27.40 | $27.54 | $26.88 | $27.17 | $27.17 | 4,120,399 |
| 2023-11-01 | $27.00 | $27.27 | $26.71 | $26.89 | $26.89 | 3,498,576 |
| 2023-10-31 | $26.50 | $26.83 | $26.13 | $26.76 | $26.76 | 2,940,913 |
| 2023-10-30 | $25.70 | $26.97 | $25.70 | $26.48 | $26.48 | 4,704,114 |
| 2023-10-27 | $25.86 | $26.40 | $24.85 | $25.07 | $25.07 | 3,978,757 |
| 2023-10-26 | $26.44 | $26.50 | $25.36 | $25.77 | $25.77 | 5,328,245 |
| 2023-10-25 | $26.47 | $27.42 | $26.20 | $26.79 | $26.79 | 4,960,685 |
| 2023-10-24 | $26.76 | $27.05 | $25.55 | $26.16 | $26.16 | 9,152,315 |
| 2023-10-23 | $24.28 | $24.73 | $23.92 | $24.71 | $24.71 | 7,603,579 |
| 2023-10-20 | $23.00 | $23.83 | $22.96 | $23.64 | $23.64 | 6,243,174 |
| 2023-10-19 | $22.21 | $22.96 | $22.01 | $22.45 | $22.45 | 3,988,126 |
| 2023-10-18 | $22.26 | $22.58 | $21.92 | $22.21 | $22.21 | 3,037,814 |
| 2023-10-17 | $21.85 | $22.49 | $21.72 | $22.16 | $22.16 | 2,773,409 |
| 2023-10-16 | $22.50 | $23.51 | $21.34 | $21.80 | $21.80 | 8,566,616 |
| 2023-10-13 | $20.18 | $20.45 | $19.96 | $20.24 | $20.24 | 2,211,994 |
| 2023-10-12 | $20.08 | $20.20 | $19.84 | $20.02 | $20.02 | 1,591,096 |
| 2023-10-11 | $20.37 | $20.49 | $19.82 | $20.07 | $20.07 | 2,258,790 |
| 2023-10-10 | $20.45 | $20.82 | $20.36 | $20.58 | $20.58 | 2,365,279 |
| 2023-10-09 | $20.30 | $20.86 | $20.25 | $20.50 | $20.50 | 1,873,199 |
| 2023-10-06 | $20.02 | $20.84 | $20.01 | $20.73 | $20.73 | 1,956,305 |
| 2023-10-05 | $20.34 | $20.65 | $20.15 | $20.15 | $20.15 | 3,023,861 |
| 2023-10-04 | $19.85 | $20.25 | $19.54 | $20.14 | $20.14 | 2,814,632 |
| 2023-10-03 | $19.31 | $19.68 | $19.19 | $19.64 | $19.64 | 2,037,605 |
| 2023-10-02 | $20.00 | $20.24 | $19.34 | $19.45 | $19.45 | 2,876,237 |
| 2023-09-29 | $19.02 | $19.23 | $18.91 | $19.19 | $19.19 | 1,384,186 |
| 2023-09-28 | $18.26 | $19.21 | $18.20 | $19.00 | $19.00 | 2,796,834 |
| 2023-09-27 | $18.57 | $18.60 | $18.10 | $18.13 | $18.13 | 1,528,710 |
| 2023-09-26 | $18.35 | $18.37 | $18.04 | $18.17 | $18.17 | 1,587,934 |
| 2023-09-25 | $18.77 | $18.78 | $18.39 | $18.45 | $18.45 | 1,559,094 |
| 2023-09-22 | $19.05 | $19.10 | $18.85 | $18.90 | $18.90 | 924,390 |
| 2023-09-21 | $19.09 | $19.22 | $18.80 | $19.00 | $19.00 | 1,600,548 |
| 2023-09-20 | $19.88 | $19.90 | $19.29 | $19.42 | $19.42 | 1,851,897 |
| 2023-09-19 | $19.53 | $19.88 | $19.31 | $19.84 | $19.84 | 2,129,769 |
| 2023-09-18 | $19.77 | $19.91 | $19.22 | $19.23 | $19.23 | 2,689,855 |
| 2023-09-15 | $19.30 | $19.44 | $18.94 | $19.26 | $19.26 | 976,507 |
| 2023-09-14 | $19.60 | $19.79 | $19.38 | $19.46 | $19.46 | 1,709,698 |
| 2023-09-13 | $19.38 | $19.75 | $19.12 | $19.21 | $19.21 | 1,834,490 |
| 2023-09-12 | $19.37 | $19.58 | $19.10 | $19.26 | $19.26 | 2,406,571 |
| 2023-09-11 | $19.20 | $19.34 | $18.55 | $18.65 | $18.65 | 2,104,557 |
| 2023-09-08 | $19.24 | $19.51 | $19.20 | $19.30 | $19.30 | 2,226,141 |
| 2023-09-07 | $18.51 | $19.34 | $18.40 | $19.30 | $19.30 | 2,071,540 |
| 2023-09-06 | $18.56 | $18.98 | $18.25 | $18.60 | $18.60 | 2,117,348 |
| 2023-09-05 | $18.43 | $18.75 | $18.40 | $18.55 | $18.55 | 1,827,313 |
| 2023-09-01 | $18.55 | $18.69 | $18.17 | $18.48 | $18.48 | 2,281,710 |
| 2023-08-31 | $19.74 | $19.98 | $18.50 | $18.71 | $18.71 | 4,813,204 |
| 2023-08-30 | $20.23 | $20.40 | $19.55 | $19.71 | $19.71 | 5,290,147 |
| 2023-08-29 | $17.66 | $21.21 | $17.63 | $20.56 | $20.56 | 19,555,243 |
| 2023-08-28 | $17.45 | $17.75 | $17.43 | $17.58 | $17.58 | 1,189,749 |
| 2023-08-25 | $17.86 | $18.07 | $17.27 | $17.35 | $17.35 | 1,817,605 |
| 2023-08-24 | $18.07 | $18.12 | $17.50 | $17.68 | $17.68 | 1,444,046 |
| 2023-08-23 | $17.03 | $18.20 | $17.03 | $18.19 | $18.19 | 2,486,841 |
| 2023-08-22 | $17.21 | $17.39 | $17.00 | $17.00 | $17.00 | 1,847,830 |
| 2023-08-21 | $17.42 | $17.48 | $17.04 | $17.21 | $17.21 | 2,381,270 |
| 2023-08-18 | $17.79 | $18.11 | $17.00 | $17.40 | $17.40 | 4,629,880 |
| 2023-08-17 | $19.15 | $19.60 | $18.25 | $18.53 | $18.53 | 4,558,746 |
| 2023-08-16 | $19.65 | $19.76 | $19.26 | $19.46 | $19.46 | 2,700,970 |
| 2023-08-15 | $20.06 | $20.45 | $19.64 | $19.66 | $19.66 | 2,504,583 |
| 2023-08-14 | $19.82 | $20.44 | $19.75 | $20.12 | $20.12 | 2,718,106 |
| 2023-08-11 | $19.83 | $20.25 | $19.76 | $19.82 | $19.82 | 1,795,929 |
| 2023-08-10 | $19.80 | $20.24 | $19.75 | $19.80 | $19.80 | 2,212,425 |
| 2023-08-09 | $20.13 | $20.49 | $19.60 | $19.67 | $19.67 | 3,137,993 |
| 2023-08-08 | $19.44 | $20.24 | $19.20 | $20.09 | $20.09 | 3,395,389 |
| 2023-08-07 | $19.20 | $19.26 | $18.80 | $19.16 | $19.16 | 2,354,113 |
| 2023-08-04 | $19.19 | $19.58 | $19.12 | $19.22 | $19.22 | 1,492,114 |
| 2023-08-03 | $19.12 | $19.68 | $18.95 | $19.30 | $19.30 | 2,395,281 |
| 2023-08-02 | $19.07 | $19.25 | $18.62 | $19.16 | $19.16 | 2,735,619 |
| 2023-08-01 | $18.79 | $19.12 | $18.32 | $19.04 | $19.04 | 2,756,860 |
| 2023-07-31 | $18.86 | $19.17 | $18.78 | $19.13 | $19.13 | 1,873,173 |
| 2023-07-28 | $18.55 | $18.96 | $18.45 | $18.73 | $18.73 | 2,168,414 |
| 2023-07-27 | $19.33 | $19.42 | $18.35 | $18.39 | $18.39 | 2,767,915 |
| 2023-07-26 | $19.20 | $19.40 | $19.12 | $19.26 | $19.26 | 1,255,379 |
| 2023-07-25 | $19.15 | $19.42 | $19.10 | $19.17 | $19.17 | 1,628,281 |
| 2023-07-24 | $19.41 | $19.55 | $18.75 | $19.20 | $19.20 | 3,188,585 |
| 2023-07-21 | $19.64 | $19.98 | $19.60 | $19.88 | $19.88 | 1,555,394 |
| 2023-07-20 | $20.25 | $20.35 | $19.48 | $19.59 | $19.59 | 3,096,725 |
| 2023-07-19 | $19.83 | $20.25 | $19.82 | $20.08 | $20.08 | 2,193,673 |
| 2023-07-18 | $19.87 | $20.30 | $19.44 | $19.71 | $19.71 | 5,902,500 |
| 2023-07-17 | $19.86 | $20.54 | $19.70 | $19.92 | $19.92 | 3,366,408 |
| 2023-07-14 | $21.13 | $21.46 | $19.41 | $19.75 | $19.75 | 6,360,868 |
| 2023-07-13 | $19.84 | $21.88 | $19.84 | $21.38 | $21.38 | 8,568,151 |
| 2023-07-12 | $20.00 | $20.36 | $19.62 | $19.70 | $19.70 | 3,466,132 |
| 2023-07-11 | $19.89 | $20.28 | $19.81 | $19.93 | $19.93 | 2,930,329 |
| 2023-07-10 | $19.80 | $20.03 | $19.67 | $19.99 | $19.99 | 2,699,682 |
| 2023-07-07 | $19.92 | $20.42 | $19.78 | $19.81 | $19.81 | 2,538,881 |
| 2023-07-06 | $20.25 | $20.33 | $19.26 | $20.08 | $20.08 | 2,798,538 |
| 2023-07-05 | $20.20 | $20.47 | $19.90 | $20.14 | $20.14 | 3,408,369 |
| 2023-07-03 | $19.30 | $20.85 | $19.23 | $20.45 | $20.45 | 3,194,169 |
| 2023-06-30 | $19.86 | $19.96 | $17.80 | $19.19 | $19.19 | 7,375,410 |
| 2023-06-29 | $19.00 | $19.60 | $19.00 | $19.55 | $19.55 | 2,551,691 |
| 2023-06-28 | $19.15 | $19.48 | $18.50 | $18.61 | $18.61 | 4,284,985 |
| 2023-06-27 | $18.47 | $19.55 | $18.38 | $19.47 | $19.47 | 4,628,253 |
| 2023-06-26 | $18.99 | $19.58 | $17.83 | $18.18 | $18.18 | 5,096,974 |
| 2023-06-23 | $18.05 | $19.54 | $17.70 | $19.19 | $19.19 | 6,493,861 |
| 2023-06-22 | $18.01 | $18.59 | $17.51 | $18.00 | $18.00 | 4,878,561 |
| 2023-06-21 | $17.55 | $18.64 | $17.52 | $17.72 | $17.72 | 9,569,062 |
| 2023-06-20 | $15.30 | $17.73 | $15.27 | $16.85 | $16.85 | 10,239,377 |
| 2023-06-16 | $13.69 | $16.10 | $13.45 | $15.12 | $15.12 | 5,265,489 |
| 2023-06-15 | $13.04 | $13.45 | $12.86 | $13.40 | $13.40 | 2,240,573 |
| 2023-06-14 | $13.05 | $13.45 | $13.03 | $13.26 | $13.26 | 1,213,589 |
| 2023-06-13 | $13.15 | $13.33 | $13.03 | $13.11 | $13.11 | 1,798,234 |
| 2023-06-12 | $13.50 | $13.50 | $13.02 | $13.12 | $13.12 | 2,281,089 |
| 2023-06-09 | $13.85 | $13.95 | $13.52 | $13.54 | $13.54 | 1,358,753 |
| 2023-06-08 | $13.77 | $14.05 | $13.72 | $13.85 | $13.85 | 1,095,608 |
| 2023-06-07 | $14.24 | $14.40 | $13.75 | $13.83 | $13.83 | 1,816,361 |
| 2023-06-06 | $13.50 | $14.54 | $13.39 | $14.47 | $14.47 | 2,142,152 |
| 2023-06-05 | $14.22 | $14.26 | $13.39 | $13.68 | $13.68 | 1,763,060 |
| 2023-06-02 | $14.15 | $14.41 | $14.11 | $14.38 | $14.38 | 1,345,273 |
| 2023-06-01 | $13.74 | $14.08 | $13.71 | $14.05 | $14.05 | 1,657,918 |
| 2023-05-31 | $13.95 | $14.03 | $13.75 | $13.89 | $13.89 | 1,126,213 |
| 2023-05-30 | $14.31 | $14.50 | $14.06 | $14.35 | $14.35 | 1,878,244 |
| 2023-05-26 | $13.81 | $14.18 | $13.71 | $13.83 | $13.83 | 1,410,176 |
| 2023-05-25 | $13.82 | $13.89 | $13.62 | $13.76 | $13.76 | 1,274,221 |
| 2023-05-24 | $14.10 | $14.14 | $13.59 | $13.70 | $13.70 | 2,256,345 |
| 2023-05-23 | $14.33 | $14.65 | $14.28 | $14.33 | $14.33 | 1,112,326 |
| 2023-05-22 | $14.32 | $14.57 | $14.16 | $14.19 | $14.19 | 1,563,158 |
| 2023-05-19 | $14.48 | $14.55 | $14.26 | $14.39 | $14.39 | 1,124,467 |
| 2023-05-18 | $14.88 | $14.94 | $14.24 | $14.42 | $14.42 | 1,538,428 |
| 2023-05-17 | $14.51 | $15.06 | $14.38 | $15.02 | $15.02 | 1,374,595 |
| 2023-05-16 | $14.84 | $14.90 | $14.57 | $14.63 | $14.63 | 1,610,579 |
| 2023-05-15 | $14.64 | $15.09 | $14.42 | $15.00 | $15.00 | 2,207,256 |
| 2023-05-12 | $14.38 | $14.79 | $13.89 | $14.26 | $14.26 | 3,026,528 |
| 2023-05-11 | $15.31 | $15.32 | $14.46 | $14.66 | $14.66 | 2,557,754 |
| 2023-05-10 | $15.84 | $16.20 | $15.03 | $15.39 | $15.39 | 2,078,687 |
| 2023-05-09 | $15.59 | $15.94 | $15.54 | $15.66 | $15.66 | 1,037,151 |
| 2023-05-08 | $16.12 | $16.24 | $15.44 | $15.51 | $15.51 | 2,502,519 |
| 2023-05-05 | $16.58 | $16.95 | $16.55 | $16.81 | $16.81 | 1,323,826 |
| 2023-05-04 | $16.47 | $16.84 | $16.38 | $16.55 | $16.55 | 1,844,864 |
| 2023-05-03 | $15.97 | $16.36 | $15.90 | $16.35 | $16.35 | 1,700,590 |
| 2023-05-02 | $15.32 | $16.25 | $15.30 | $16.21 | $16.21 | 2,415,057 |
| 2023-05-01 | $16.13 | $16.18 | $15.25 | $15.25 | $15.25 | 1,782,212 |
| 2023-04-28 | $16.26 | $16.51 | $15.95 | $16.42 | $16.42 | 1,241,480 |
| 2023-04-27 | $15.59 | $16.60 | $15.52 | $16.44 | $16.44 | 1,946,129 |
| 2023-04-26 | $16.05 | $16.25 | $14.97 | $15.10 | $15.10 | 2,533,463 |
| 2023-04-25 | $15.01 | $15.10 | $14.60 | $14.96 | $14.96 | 1,877,984 |
| 2023-04-24 | $15.14 | $15.51 | $14.78 | $14.99 | $14.99 | 2,479,504 |
| 2023-04-21 | $15.71 | $15.83 | $15.16 | $15.20 | $15.20 | 2,471,072 |
| 2023-04-20 | $16.12 | $16.17 | $15.75 | $15.82 | $15.82 | 2,678,121 |
| 2023-04-19 | $16.77 | $16.89 | $15.91 | $16.34 | $16.34 | 3,917,068 |
| 2023-04-18 | $17.24 | $17.62 | $17.03 | $17.14 | $17.14 | 2,385,097 |
| 2023-04-17 | $16.80 | $16.90 | $16.49 | $16.81 | $16.81 | 2,322,946 |
| 2023-04-14 | $17.97 | $18.27 | $17.13 | $17.43 | $17.43 | 3,047,620 |
| 2023-04-13 | $17.29 | $18.00 | $17.27 | $17.70 | $17.70 | 2,587,399 |
| 2023-04-12 | $17.76 | $17.78 | $17.06 | $17.07 | $17.07 | 2,520,701 |
| 2023-04-11 | $17.72 | $18.40 | $17.56 | $17.72 | $17.72 | 5,157,312 |
| 2023-04-10 | $16.31 | $17.54 | $16.25 | $17.14 | $17.14 | 4,718,942 |
| 2023-04-06 | $16.14 | $16.30 | $15.81 | $16.21 | $16.21 | 1,517,448 |
| 2023-04-05 | $15.99 | $16.24 | $15.86 | $16.19 | $16.19 | 1,597,888 |
| 2023-04-04 | $16.21 | $16.21 | $15.90 | $15.96 | $15.96 | 1,925,351 |
| 2023-04-03 | $16.34 | $16.46 | $15.83 | $16.05 | $16.05 | 2,094,894 |
| 2023-03-31 | $15.92 | $16.42 | $15.91 | $16.36 | $16.36 | 2,681,040 |
| 2023-03-30 | $16.17 | $16.18 | $15.40 | $15.82 | $15.82 | 1,805,444 |
| 2023-03-29 | $16.10 | $16.47 | $15.78 | $15.84 | $15.84 | 2,629,182 |
| 2023-03-28 | $15.05 | $15.89 | $15.02 | $15.61 | $15.61 | 2,388,605 |
| 2023-03-27 | $15.63 | $15.95 | $15.01 | $15.23 | $15.23 | 3,310,292 |
| 2023-03-24 | $15.91 | $16.24 | $15.62 | $16.00 | $16.00 | 2,031,347 |
| 2023-03-23 | $15.48 | $16.35 | $15.30 | $16.10 | $16.10 | 3,915,375 |
| 2023-03-22 | $16.08 | $16.75 | $15.06 | $15.08 | $15.08 | 5,959,085 |
| 2023-03-21 | $16.11 | $16.15 | $15.56 | $16.00 | $16.00 | 3,754,795 |
| 2023-03-20 | $16.02 | $16.24 | $15.78 | $16.00 | $16.00 | 6,222,882 |
| 2023-03-17 | $14.76 | $15.54 | $14.66 | $15.43 | $15.43 | 7,795,870 |
| 2023-03-16 | $13.26 | $14.20 | $13.19 | $14.05 | $14.05 | 3,289,691 |
| 2023-03-15 | $13.55 | $13.57 | $12.70 | $13.27 | $13.27 | 3,124,654 |
| 2023-03-14 | $13.42 | $13.60 | $13.21 | $13.49 | $13.49 | 5,392,708 |
| 2023-03-13 | $12.24 | $12.98 | $11.75 | $12.65 | $12.65 | 6,768,693 |
| 2023-03-10 | $11.60 | $12.20 | $11.14 | $11.23 | $11.23 | 2,931,704 |
| 2023-03-09 | $13.06 | $13.18 | $11.71 | $11.80 | $11.80 | 4,156,702 |
| 2023-03-08 | $12.65 | $13.54 | $12.50 | $13.24 | $13.24 | 4,688,018 |
| 2023-03-07 | $11.77 | $13.49 | $11.40 | $12.90 | $12.90 | 8,000,036 |
| 2023-03-06 | $11.23 | $11.89 | $11.14 | $11.77 | $11.77 | 2,831,717 |
| 2023-03-03 | $11.02 | $11.51 | $10.89 | $11.25 | $11.25 | 2,982,868 |
| 2023-03-02 | $11.50 | $11.56 | $11.23 | $11.51 | $11.51 | 1,268,562 |
| 2023-03-01 | $11.67 | $11.88 | $11.51 | $11.51 | $11.51 | 1,382,274 |
| 2023-02-28 | $11.47 | $11.77 | $11.43 | $11.54 | $11.54 | 1,095,313 |
| 2023-02-27 | $11.74 | $11.92 | $11.42 | $11.49 | $11.49 | 1,214,837 |
| 2023-02-24 | $11.79 | $11.86 | $11.20 | $11.46 | $11.46 | 1,868,158 |
| 2023-02-23 | $11.90 | $11.92 | $11.58 | $11.89 | $11.89 | 1,554,929 |
| 2023-02-22 | $11.71 | $11.88 | $11.29 | $11.58 | $11.58 | 3,081,758 |
| 2023-02-21 | $12.20 | $12.28 | $11.85 | $11.88 | $11.88 | 2,418,535 |
| 2023-02-17 | $11.66 | $12.28 | $11.63 | $12.20 | $12.20 | 3,461,556 |
| 2023-02-16 | $12.03 | $12.68 | $11.88 | $11.89 | $11.89 | 4,128,045 |
| 2023-02-15 | $11.13 | $12.25 | $11.09 | $12.17 | $12.17 | 3,389,808 |
| 2023-02-14 | $10.39 | $10.93 | $10.30 | $10.85 | $10.85 | 2,373,249 |
| 2023-02-13 | $10.56 | $10.65 | $10.27 | $10.39 | $10.39 | 2,459,566 |
| 2023-02-10 | $10.64 | $10.83 | $10.56 | $10.67 | $10.67 | 3,298,918 |
| 2023-02-09 | $11.72 | $11.79 | $10.56 | $10.63 | $10.63 | 4,788,889 |
| 2023-02-08 | $12.21 | $12.22 | $11.66 | $11.75 | $11.75 | 2,027,132 |
| 2023-02-07 | $11.93 | $12.18 | $11.75 | $12.15 | $12.15 | 2,677,634 |
| 2023-02-06 | $12.20 | $12.25 | $11.91 | $11.93 | $11.93 | 1,704,741 |
| 2023-02-03 | $12.72 | $12.88 | $12.29 | $12.32 | $12.32 | 2,736,044 |
| 2023-02-02 | $12.86 | $13.30 | $12.52 | $12.93 | $12.93 | 5,826,824 |
| 2023-02-01 | $12.17 | $12.69 | $11.86 | $12.65 | $12.65 | 2,639,985 |
| 2023-01-31 | $11.95 | $12.27 | $11.94 | $12.15 | $12.15 | 2,250,328 |
| 2023-01-30 | $12.34 | $12.43 | $11.85 | $11.89 | $11.89 | 4,668,241 |
| 2023-01-27 | $12.16 | $12.56 | $12.06 | $12.36 | $12.36 | 2,308,543 |
| 2023-01-26 | $12.21 | $12.31 | $11.81 | $12.24 | $12.24 | 2,560,465 |
| 2023-01-25 | $11.77 | $12.19 | $11.35 | $12.11 | $12.11 | 2,922,926 |
| 2023-01-24 | $12.30 | $12.35 | $11.83 | $11.97 | $11.97 | 3,000,427 |
| 2023-01-23 | $12.31 | $12.82 | $11.88 | $12.28 | $12.28 | 5,911,367 |
| 2023-01-20 | $11.50 | $12.25 | $11.23 | $12.18 | $12.18 | 4,539,639 |
| 2023-01-19 | $10.55 | $11.87 | $10.54 | $11.46 | $11.46 | 4,372,631 |
| 2023-01-18 | $11.94 | $12.00 | $10.51 | $10.83 | $10.83 | 5,943,844 |
| 2023-01-17 | $12.02 | $12.45 | $11.30 | $11.72 | $11.72 | 7,197,640 |
| 2023-01-13 | $10.31 | $11.43 | $10.22 | $11.32 | $11.32 | 5,757,951 |
| 2023-01-12 | $10.21 | $11.24 | $9.90 | $10.49 | $10.49 | 7,541,320 |
| 2023-01-11 | $9.64 | $9.96 | $9.26 | $9.80 | $9.80 | 2,589,526 |
| 2023-01-10 | $9.71 | $9.95 | $9.45 | $9.88 | $9.88 | 2,622,333 |
| 2023-01-09 | $8.83 | $9.83 | $8.82 | $9.65 | $9.65 | 5,852,866 |
| 2023-01-06 | $8.31 | $8.69 | $8.25 | $8.65 | $8.65 | 2,183,844 |
| 2023-01-05 | $8.37 | $8.49 | $8.21 | $8.45 | $8.45 | 2,434,526 |
| 2023-01-04 | $8.28 | $8.45 | $8.13 | $8.38 | $8.38 | 2,291,419 |
| 2023-01-03 | $8.22 | $8.24 | $8.01 | $8.20 | $8.20 | 2,821,640 |
| 2022-12-30 | $7.80 | $8.30 | $7.79 | $8.29 | $8.29 | 5,127,015 |
| 2022-12-29 | $7.75 | $8.04 | $7.74 | $7.98 | $7.98 | 4,426,863 |
| 2022-12-28 | $7.84 | $7.97 | $7.73 | $7.80 | $7.80 | 3,886,129 |
| 2022-12-27 | $8.05 | $8.20 | $7.85 | $7.86 | $7.86 | 4,449,992 |
| 2022-12-23 | $8.07 | $8.37 | $8.05 | $8.33 | $8.33 | 2,210,999 |
| 2022-12-22 | $8.17 | $8.20 | $7.94 | $8.15 | $8.15 | 3,381,448 |
| 2022-12-21 | $8.00 | $8.07 | $7.92 | $8.05 | $8.05 | 2,538,157 |
| 2022-12-20 | $8.13 | $8.30 | $7.84 | $8.08 | $8.08 | 3,390,337 |
| 2022-12-19 | $7.94 | $8.40 | $7.93 | $8.13 | $8.13 | 3,558,442 |
| 2022-12-16 | $8.06 | $8.13 | $7.90 | $7.93 | $7.93 | 3,795,928 |
| 2022-12-15 | $8.21 | $8.35 | $8.14 | $8.30 | $8.30 | 2,934,431 |
| 2022-12-14 | $8.41 | $8.75 | $8.30 | $8.40 | $8.40 | 4,894,555 |
| 2022-12-13 | $8.45 | $8.57 | $8.21 | $8.29 | $8.29 | 4,663,798 |
| 2022-12-12 | $7.84 | $8.14 | $7.83 | $8.10 | $8.10 | 3,656,510 |
| 2022-12-09 | $8.18 | $8.24 | $7.99 | $8.03 | $8.03 | 8,596,664 |
| 2022-12-08 | $8.12 | $8.28 | $8.11 | $8.19 | $8.19 | 4,662,469 |
| 2022-12-07 | $8.66 | $8.69 | $8.08 | $8.11 | $8.11 | 6,884,857 |
| 2022-12-06 | $8.85 | $8.88 | $8.60 | $8.76 | $8.76 | 2,382,830 |
| 2022-12-05 | $9.05 | $9.14 | $8.69 | $8.82 | $8.82 | 2,720,520 |
| 2022-12-02 | $8.83 | $9.00 | $8.79 | $8.98 | $8.98 | 2,340,362 |
| 2022-12-01 | $8.97 | $9.18 | $8.84 | $8.89 | $8.89 | 3,896,885 |
| 2022-11-30 | $8.88 | $9.19 | $8.71 | $9.05 | $9.05 | 3,699,613 |
| 2022-11-29 | $8.86 | $8.91 | $8.51 | $8.69 | $8.69 | 3,351,348 |
| 2022-11-28 | $8.76 | $9.00 | $8.51 | $8.84 | $8.84 | 4,074,523 |
| 2022-11-25 | $9.24 | $9.34 | $8.90 | $9.03 | $9.03 | 1,934,728 |
| 2022-11-23 | $8.75 | $9.25 | $8.75 | $9.23 | $9.23 | 5,144,462 |
| 2022-11-22 | $8.32 | $9.18 | $8.31 | $8.44 | $8.44 | 13,114,107 |
| 2022-11-21 | $7.95 | $8.43 | $7.46 | $8.28 | $8.28 | 16,232,547 |
| 2022-11-18 | $8.81 | $8.82 | $8.01 | $8.35 | $8.35 | 12,766,477 |
| 2022-11-17 | $9.01 | $9.09 | $8.67 | $8.75 | $8.75 | 6,988,368 |
| 2022-11-16 | $9.22 | $9.39 | $8.66 | $9.20 | $9.20 | 11,664,740 |
| 2022-11-15 | $9.42 | $9.73 | $9.28 | $9.68 | $9.68 | 6,307,409 |
| 2022-11-14 | $8.72 | $9.03 | $8.58 | $8.96 | $8.96 | 9,897,745 |
| 2022-11-11 | $8.94 | $9.13 | $8.43 | $8.87 | $8.87 | 14,607,877 |
| 2022-11-10 | $9.51 | $9.74 | $8.90 | $9.65 | $9.65 | 10,673,748 |
| 2022-11-09 | $10.12 | $10.27 | $8.67 | $8.77 | $8.77 | 17,370,745 |
| 2022-11-08 | $11.43 | $12.13 | $10.00 | $10.56 | $10.56 | 13,081,389 |
| 2022-11-07 | $12.15 | $12.20 | $12.01 | $12.06 | $12.06 | 3,329,653 |
| 2022-11-04 | $12.28 | $12.69 | $12.07 | $12.25 | $12.25 | 4,966,985 |
| 2022-11-03 | $11.72 | $11.98 | $11.70 | $11.82 | $11.82 | 3,015,593 |
| 2022-11-02 | $12.12 | $12.33 | $11.74 | $11.79 | $11.79 | 2,871,993 |
| 2022-11-01 | $12.08 | $12.21 | $12.01 | $12.03 | $12.03 | 2,458,518 |
| 2022-10-31 | $12.01 | $12.13 | $11.79 | $12.00 | $12.00 | 3,079,588 |
| 2022-10-28 | $12.08 | $12.15 | $11.83 | $12.06 | $12.06 | 4,216,120 |
| 2022-10-27 | $12.55 | $12.60 | $12.12 | $12.15 | $12.15 | 2,644,783 |
| 2022-10-26 | $12.35 | $12.95 | $12.26 | $12.52 | $12.52 | 6,953,844 |
| 2022-10-25 | $11.58 | $12.38 | $11.56 | $12.22 | $12.22 | 4,324,666 |
| 2022-10-24 | $11.45 | $11.64 | $11.38 | $11.55 | $11.55 | 2,285,515 |
| 2022-10-21 | $11.18 | $11.49 | $11.14 | $11.42 | $11.42 | 3,351,356 |
| 2022-10-20 | $11.23 | $11.43 | $11.20 | $11.27 | $11.27 | 2,323,913 |
| 2022-10-19 | $11.28 | $11.35 | $11.15 | $11.25 | $11.25 | 1,372,030 |
| 2022-10-18 | $11.54 | $11.58 | $11.18 | $11.31 | $11.31 | 2,767,615 |
| 2022-10-17 | $11.42 | $11.58 | $11.34 | $11.46 | $11.46 | 2,120,564 |
| 2022-10-14 | $11.44 | $11.49 | $11.10 | $11.16 | $11.16 | 2,592,242 |
| 2022-10-13 | $10.77 | $11.45 | $10.68 | $11.25 | $11.25 | 4,464,511 |
| 2022-10-12 | $11.19 | $11.35 | $11.16 | $11.21 | $11.21 | 1,483,669 |
| 2022-10-11 | $11.29 | $11.33 | $11.07 | $11.16 | $11.16 | 1,944,706 |
| 2022-10-10 | $11.37 | $11.44 | $11.22 | $11.33 | $11.33 | 2,369,199 |
| 2022-10-07 | $11.78 | $11.78 | $11.29 | $11.35 | $11.35 | 2,751,873 |
| 2022-10-06 | $12.00 | $12.12 | $11.78 | $11.95 | $11.95 | 2,006,882 |
| 2022-10-05 | $11.89 | $12.11 | $11.71 | $11.99 | $11.99 | 3,698,808 |
| 2022-10-04 | $11.97 | $12.21 | $11.87 | $12.10 | $12.10 | 3,677,230 |
| 2022-10-03 | $11.37 | $11.84 | $11.29 | $11.66 | $11.66 | 3,100,256 |
| 2022-09-30 | $11.26 | $12.00 | $11.21 | $11.41 | $11.41 | 2,750,203 |
| 2022-09-29 | $11.54 | $11.71 | $11.17 | $11.33 | $11.33 | 2,558,178 |
| 2022-09-28 | $11.36 | $11.78 | $11.30 | $11.68 | $11.68 | 2,986,800 |
| 2022-09-27 | $11.98 | $12.14 | $11.15 | $11.36 | $11.36 | 3,357,691 |
| 2022-09-26 | $11.25 | $11.53 | $11.24 | $11.39 | $11.39 | 2,208,743 |
| 2022-09-23 | $11.50 | $11.57 | $11.03 | $11.20 | $11.20 | 4,061,967 |
| 2022-09-22 | $11.71 | $11.84 | $11.43 | $11.74 | $11.74 | 2,750,790 |
| 2022-09-21 | $11.86 | $12.21 | $11.60 | $11.66 | $11.66 | 2,534,087 |
| 2022-09-20 | $11.75 | $11.94 | $11.58 | $11.66 | $11.66 | 1,742,279 |
| 2022-09-19 | $11.57 | $12.14 | $11.50 | $12.09 | $12.09 | 4,131,427 |
| 2022-09-16 | $12.08 | $12.12 | $11.75 | $11.98 | $11.98 | 2,803,635 |
| 2022-09-15 | $12.39 | $12.53 | $12.06 | $12.10 | $12.10 | 2,135,259 |
| 2022-09-14 | $12.66 | $12.70 | $12.17 | $12.36 | $12.36 | 2,672,105 |
| 2022-09-13 | $13.46 | $13.54 | $12.48 | $12.65 | $12.65 | 3,090,701 |
| 2022-09-12 | $14.05 | $14.27 | $13.85 | $14.15 | $14.15 | 3,610,967 |
| 2022-09-09 | $13.16 | $13.48 | $13.10 | $13.45 | $13.45 | 4,067,158 |
| 2022-09-08 | $12.18 | $12.39 | $12.01 | $12.11 | $12.11 | 2,227,158 |
| 2022-09-07 | $11.69 | $12.24 | $11.67 | $12.18 | $12.18 | 4,411,476 |
| 2022-09-06 | $12.35 | $12.47 | $11.72 | $11.72 | $11.72 | 4,956,951 |
| 2022-09-02 | $12.64 | $12.75 | $12.18 | $12.38 | $12.38 | 2,457,587 |
| 2022-09-01 | $12.38 | $12.42 | $12.04 | $12.28 | $12.28 | 3,225,227 |
| 2022-08-31 | $12.54 | $12.75 | $12.32 | $12.54 | $12.54 | 2,365,238 |
| 2022-08-30 | $12.77 | $12.83 | $12.06 | $12.34 | $12.34 | 2,567,606 |
| 2022-08-29 | $12.26 | $12.74 | $12.21 | $12.59 | $12.59 | 2,666,560 |
| 2022-08-26 | $13.53 | $13.58 | $12.60 | $12.67 | $12.67 | 2,846,416 |
| 2022-08-25 | $13.54 | $13.70 | $13.33 | $13.40 | $13.40 | 1,283,314 |
| 2022-08-24 | $13.48 | $13.73 | $13.39 | $13.59 | $13.59 | 1,582,635 |
| 2022-08-23 | $13.16 | $13.59 | $13.13 | $13.53 | $13.53 | 1,986,692 |
| 2022-08-22 | $13.05 | $13.23 | $12.88 | $12.94 | $12.94 | 2,422,491 |
| 2022-08-19 | $13.45 | $13.53 | $13.19 | $13.24 | $13.24 | 3,975,525 |
| 2022-08-18 | $14.53 | $14.68 | $14.41 | $14.48 | $14.48 | 2,138,882 |
| 2022-08-17 | $14.77 | $14.82 | $14.32 | $14.37 | $14.37 | 3,095,329 |
| 2022-08-16 | $15.06 | $15.11 | $14.80 | $14.94 | $14.94 | 1,929,299 |
| 2022-08-15 | $15.19 | $15.30 | $15.00 | $15.06 | $15.06 | 2,426,382 |
| 2022-08-12 | $14.98 | $15.35 | $14.86 | $15.22 | $15.22 | 3,124,029 |
| 2022-08-11 | $15.63 | $15.92 | $15.14 | $15.18 | $15.18 | 4,200,379 |
| 2022-08-10 | $15.14 | $15.20 | $14.76 | $14.96 | $14.96 | 3,890,218 |
| 2022-08-09 | $14.75 | $14.79 | $14.31 | $14.35 | $14.35 | 3,216,239 |
| 2022-08-08 | $14.89 | $15.23 | $14.88 | $15.14 | $15.14 | 3,930,180 |
| 2022-08-05 | $14.38 | $14.59 | $14.14 | $14.23 | $14.23 | 2,822,009 |
| 2022-08-04 | $14.14 | $14.50 | $13.94 | $13.99 | $13.99 | 2,676,607 |
| 2022-08-03 | $14.39 | $14.70 | $14.36 | $14.52 | $14.52 | 4,461,694 |
| 2022-08-02 | $14.15 | $14.75 | $14.00 | $14.18 | $14.18 | 2,909,377 |
| 2022-08-01 | $14.29 | $14.73 | $14.05 | $14.21 | $14.21 | 2,501,635 |
| 2022-07-29 | $14.67 | $15.15 | $14.48 | $14.80 | $14.80 | 3,871,899 |
| 2022-07-28 | $14.47 | $14.92 | $14.00 | $14.83 | $14.83 | 5,440,178 |
| 2022-07-27 | $13.22 | $14.48 | $13.18 | $14.23 | $14.23 | 3,672,460 |
| 2022-07-26 | $13.09 | $13.25 | $12.91 | $13.00 | $13.00 | 3,781,601 |
| 2022-07-25 | $14.13 | $14.20 | $13.55 | $13.76 | $13.76 | 3,744,629 |
| 2022-07-22 | $15.33 | $15.47 | $14.48 | $14.48 | $14.48 | 3,494,472 |
| 2022-07-21 | $14.92 | $15.10 | $14.52 | $15.04 | $15.04 | 3,624,059 |
| 2022-07-20 | $15.73 | $16.15 | $15.40 | $15.58 | $15.58 | 6,516,274 |
| 2022-07-19 | $14.59 | $15.72 | $14.42 | $15.38 | $15.38 | 6,147,625 |
| 2022-07-18 | $14.34 | $14.85 | $13.93 | $14.08 | $14.08 | 4,998,906 |
| 2022-07-15 | $13.55 | $13.70 | $13.21 | $13.70 | $13.70 | 4,207,682 |
| 2022-07-14 | $12.35 | $13.30 | $12.32 | $13.13 | $13.13 | 3,358,071 |
| 2022-07-13 | $12.05 | $13.04 | $11.92 | $12.41 | $12.41 | 4,400,328 |
| 2022-07-12 | $12.48 | $13.63 | $12.13 | $12.21 | $12.21 | 3,590,743 |
| 2022-07-11 | $13.05 | $13.19 | $12.76 | $12.85 | $12.85 | 2,516,858 |
| 2022-07-08 | $13.46 | $14.12 | $13.25 | $13.77 | $13.77 | 3,776,176 |
| 2022-07-07 | $12.66 | $13.79 | $12.55 | $13.75 | $13.75 | 3,506,867 |
| 2022-07-06 | $12.83 | $12.89 | $12.43 | $12.58 | $12.58 | 4,013,221 |
| 2022-07-05 | $12.25 | $13.04 | $12.10 | $12.93 | $12.93 | 4,583,862 |
| 2022-07-01 | $12.31 | $12.60 | $12.13 | $12.25 | $12.25 | 5,654,079 |
| 2022-06-30 | $12.59 | $12.60 | $11.95 | $12.06 | $12.06 | 8,480,166 |
| 2022-06-29 | $13.17 | $13.38 | $12.96 | $13.32 | $13.32 | 4,122,784 |
| 2022-06-28 | $13.60 | $13.85 | $13.18 | $13.25 | $13.25 | 5,574,972 |
| 2022-06-27 | $13.91 | $13.94 | $13.15 | $13.51 | $13.51 | 5,403,045 |
| 2022-06-24 | $13.89 | $14.23 | $13.40 | $13.85 | $13.85 | 7,367,877 |
| 2022-06-23 | $13.38 | $13.71 | $13.03 | $13.69 | $13.69 | 5,803,687 |
| 2022-06-22 | $13.16 | $13.66 | $12.73 | $12.96 | $12.96 | 28,321,780 |
| 2022-06-21 | $12.76 | $14.00 | $12.75 | $13.51 | $13.51 | 31,541,066 |
| 2022-06-17 | $12.53 | $12.92 | $12.00 | $12.47 | $12.47 | 11,288,195 |
| 2022-06-16 | $13.53 | $13.77 | $12.60 | $12.74 | $12.74 | 8,503,449 |
| 2022-06-15 | $13.88 | $14.53 | $13.17 | $14.06 | $14.06 | 14,055,199 |
| 2022-06-14 | $14.62 | $15.24 | $14.28 | $14.36 | $14.36 | 9,032,836 |
| 2022-06-13 | $15.23 | $15.94 | $14.46 | $14.98 | $14.98 | 12,296,258 |
| 2022-06-10 | $19.07 | $19.21 | $18.45 | $18.68 | $18.68 | 4,147,080 |
| 2022-06-09 | $19.53 | $20.02 | $19.38 | $19.41 | $19.41 | 2,361,330 |
| 2022-06-08 | $19.66 | $20.13 | $19.45 | $19.53 | $19.53 | 4,892,782 |
| 2022-06-07 | $19.05 | $20.40 | $18.80 | $20.22 | $20.22 | 3,287,698 |
| 2022-06-06 | $20.50 | $20.75 | $19.91 | $20.14 | $20.14 | 3,755,898 |
| 2022-06-03 | $19.61 | $19.67 | $19.11 | $19.26 | $19.26 | 2,465,469 |
| 2022-06-02 | $19.12 | $20.11 | $19.08 | $19.95 | $19.95 | 3,508,555 |
| 2022-06-01 | $20.64 | $20.84 | $19.25 | $19.47 | $19.47 | 3,762,311 |
| 2022-05-31 | $20.71 | $21.10 | $20.11 | $20.54 | $20.54 | 4,838,485 |
| 2022-05-27 | $18.93 | $19.29 | $18.20 | $18.96 | $18.96 | 3,971,472 |
| 2022-05-26 | $18.12 | $19.45 | $18.02 | $19.04 | $19.04 | 3,659,987 |
| 2022-05-25 | $18.67 | $19.43 | $18.50 | $19.07 | $19.07 | 2,746,143 |
| 2022-05-24 | $18.44 | $18.87 | $17.95 | $18.62 | $18.62 | 5,386,741 |
| 2022-05-23 | $19.30 | $20.00 | $18.41 | $18.44 | $18.44 | 3,804,566 |
| 2022-05-20 | $19.83 | $19.99 | $18.27 | $18.74 | $18.74 | 3,936,954 |
| 2022-05-19 | $18.68 | $19.82 | $18.55 | $19.53 | $19.53 | 5,248,514 |
| 2022-05-18 | $18.98 | $19.04 | $18.12 | $18.55 | $18.55 | 4,761,463 |
| 2022-05-17 | $19.45 | $19.85 | $18.85 | $19.31 | $19.31 | 4,136,583 |
| 2022-05-16 | $19.43 | $19.61 | $18.56 | $18.75 | $18.75 | 4,423,653 |
| 2022-05-13 | $19.69 | $20.25 | $18.93 | $19.70 | $19.70 | 7,480,490 |
| 2022-05-12 | $18.38 | $19.48 | $17.48 | $18.31 | $18.31 | 10,183,409 |
| 2022-05-11 | $20.15 | $21.51 | $18.97 | $19.09 | $19.09 | 10,259,241 |
| 2022-05-10 | $21.69 | $22.04 | $20.80 | $21.23 | $21.23 | 5,847,394 |
| 2022-05-09 | $22.50 | $22.90 | $20.55 | $20.90 | $20.90 | 12,949,140 |
| 2022-05-06 | $24.68 | $25.18 | $24.08 | $25.02 | $25.02 | 3,800,682 |
| 2022-05-05 | $27.49 | $27.50 | $24.71 | $25.02 | $25.02 | 4,696,329 |
| 2022-05-04 | $26.44 | $27.89 | $26.32 | $27.76 | $27.76 | 3,229,872 |
| 2022-05-03 | $26.15 | $26.38 | $25.62 | $25.70 | $25.70 | 2,991,465 |
| 2022-05-02 | $26.35 | $26.50 | $25.50 | $26.17 | $26.17 | 5,133,243 |
| 2022-04-29 | $27.05 | $27.41 | $26.26 | $26.38 | $26.38 | 2,725,459 |
| 2022-04-28 | $27.26 | $28.04 | $26.79 | $27.83 | $27.83 | 2,307,482 |
| 2022-04-27 | $27.38 | $27.68 | $26.75 | $26.86 | $26.86 | 2,455,133 |
| 2022-04-26 | $28.37 | $28.45 | $26.75 | $26.90 | $26.90 | 3,538,365 |
| 2022-04-25 | $27.34 | $28.65 | $26.93 | $28.62 | $28.62 | 3,479,619 |
| 2022-04-22 | $28.73 | $28.87 | $27.58 | $28.04 | $28.04 | 3,365,510 |
| 2022-04-21 | $30.89 | $31.40 | $29.26 | $29.34 | $29.34 | 3,201,981 |
| 2022-04-20 | $30.48 | $30.70 | $29.75 | $30.07 | $30.07 | 2,293,559 |
| 2022-04-19 | $29.59 | $30.49 | $29.53 | $30.18 | $30.18 | 2,927,925 |
| 2022-04-18 | $28.10 | $29.69 | $27.89 | $29.50 | $29.50 | 3,587,154 |
| 2022-04-14 | $29.15 | $29.35 | $28.15 | $28.50 | $28.50 | 3,070,063 |
| 2022-04-13 | $27.55 | $29.32 | $27.51 | $29.19 | $29.19 | 3,446,514 |
| 2022-04-12 | $28.09 | $28.55 | $27.35 | $27.38 | $27.38 | 3,301,748 |
| 2022-04-11 | $28.58 | $28.72 | $27.71 | $27.78 | $27.78 | 4,708,156 |
| 2022-04-08 | $29.97 | $30.88 | $29.60 | $29.82 | $29.82 | 4,316,192 |
| 2022-04-07 | $29.95 | $30.75 | $29.75 | $30.38 | $30.38 | 3,769,516 |
| 2022-04-06 | $31.21 | $31.22 | $29.73 | $30.21 | $30.21 | 6,273,747 |
| 2022-04-05 | $32.27 | $32.59 | $31.62 | $32.13 | $32.13 | 4,528,801 |
| 2022-04-04 | $31.84 | $32.15 | $31.04 | $32.08 | $32.08 | 3,972,532 |
| 2022-04-01 | $30.52 | $32.14 | $30.45 | $32.05 | $32.05 | 5,141,102 |
| 2022-03-31 | $32.21 | $32.35 | $30.51 | $30.54 | $30.54 | 3,344,340 |
| 2022-03-30 | $32.50 | $32.96 | $31.52 | $32.06 | $32.06 | 3,700,980 |
| 2022-03-29 | $32.91 | $33.18 | $32.30 | $32.87 | $32.87 | 3,836,424 |
| 2022-03-28 | $31.96 | $33.16 | $31.93 | $32.81 | $32.81 | 5,912,152 |
| 2022-03-25 | $31.21 | $31.53 | $29.95 | $30.17 | $30.17 | 4,851,259 |
| 2022-03-24 | $29.14 | $30.68 | $29.00 | $30.51 | $30.51 | 5,407,730 |
| 2022-03-23 | $28.63 | $29.20 | $28.23 | $28.61 | $28.61 | 2,347,457 |
| 2022-03-22 | $28.95 | $29.49 | $28.69 | $28.75 | $28.75 | 3,865,329 |
| 2022-03-21 | $28.19 | $28.46 | $27.30 | $27.69 | $27.69 | 2,927,885 |
| 2022-03-18 | $27.34 | $28.74 | $27.13 | $28.70 | $28.70 | 3,433,417 |
| 2022-03-17 | $27.50 | $27.70 | $27.12 | $27.65 | $27.65 | 3,223,358 |
| 2022-03-16 | $26.69 | $27.50 | $25.94 | $27.50 | $27.50 | 3,676,874 |
| 2022-03-15 | $25.21 | $26.50 | $25.04 | $26.34 | $26.34 | 2,447,578 |
| 2022-03-14 | $25.81 | $26.07 | $25.12 | $25.40 | $25.40 | 2,646,606 |
| 2022-03-11 | $26.57 | $26.72 | $25.30 | $25.51 | $25.51 | 4,703,749 |
| 2022-03-10 | $26.36 | $26.95 | $26.00 | $26.60 | $26.60 | 4,564,475 |
| 2022-03-09 | $28.10 | $28.80 | $28.00 | $28.10 | $28.10 | 5,106,468 |
| 2022-03-08 | $25.50 | $26.36 | $25.16 | $25.50 | $25.50 | 5,617,992 |
| 2022-03-07 | $25.91 | $26.44 | $24.56 | $24.67 | $24.67 | 6,599,869 |
| 2022-03-04 | $27.75 | $27.93 | $25.56 | $26.13 | $26.13 | 6,319,954 |
| 2022-03-03 | $30.19 | $30.25 | $28.01 | $28.11 | $28.11 | 4,380,178 |
| 2022-03-02 | $30.65 | $31.80 | $29.80 | $30.18 | $30.18 | 4,982,451 |
| 2022-03-01 | $31.23 | $31.29 | $29.91 | $30.75 | $30.75 | 7,559,536 |
| 2022-02-28 | $27.00 | $29.50 | $26.90 | $29.39 | $29.39 | 7,090,485 |
| 2022-02-25 | $27.17 | $27.34 | $24.56 | $27.18 | $27.18 | 4,890,141 |
| 2022-02-24 | $24.13 | $27.60 | $24.03 | $26.59 | $26.59 | 10,243,633 |
| 2022-02-23 | $26.74 | $26.87 | $25.38 | $25.63 | $25.63 | 4,338,204 |
| 2022-02-22 | $25.65 | $26.48 | $25.50 | $25.93 | $25.93 | 7,816,488 |
| 2022-02-18 | $28.14 | $28.17 | $26.97 | $27.30 | $27.30 | 7,645,658 |
| 2022-02-17 | $29.91 | $29.99 | $28.30 | $28.34 | $28.34 | 7,360,545 |
| 2022-02-16 | $31.10 | $31.50 | $30.40 | $31.12 | $31.12 | 3,790,140 |
| 2022-02-15 | $31.01 | $31.40 | $30.88 | $31.29 | $31.29 | 3,545,597 |
| 2022-02-14 | $29.58 | $30.05 | $29.04 | $29.45 | $29.45 | 4,587,304 |
| 2022-02-11 | $30.59 | $31.10 | $29.24 | $29.61 | $29.61 | 8,029,263 |
| 2022-02-10 | $31.17 | $32.70 | $30.67 | $31.00 | $31.00 | 8,048,152 |
| 2022-02-09 | $31.25 | $32.08 | $30.50 | $32.08 | $32.08 | 6,358,491 |
| 2022-02-08 | $30.34 | $31.36 | $29.68 | $31.35 | $31.35 | 6,905,555 |
| 2022-02-07 | $29.70 | $31.17 | $29.60 | $30.57 | $30.57 | 8,606,425 |
| 2022-02-04 | $25.51 | $28.24 | $25.51 | $27.96 | $27.96 | 6,349,117 |
| 2022-02-03 | $24.86 | $25.37 | $24.52 | $24.63 | $24.63 | 4,814,282 |
| 2022-02-02 | $26.14 | $26.14 | $25.01 | $25.55 | $25.55 | 4,057,391 |
| 2022-02-01 | $26.61 | $26.75 | $25.91 | $26.27 | $26.27 | 4,524,791 |
| 2022-01-31 | $25.65 | $26.49 | $25.17 | $26.24 | $26.24 | 4,465,447 |
| 2022-01-28 | $25.05 | $25.75 | $24.62 | $25.74 | $25.74 | 5,559,886 |
| 2022-01-27 | $25.46 | $25.81 | $24.07 | $24.11 | $24.11 | 5,814,702 |
| 2022-01-26 | $26.50 | $27.40 | $25.25 | $25.44 | $25.44 | 7,612,790 |
| 2022-01-25 | $25.55 | $25.95 | $24.58 | $25.43 | $25.43 | 8,392,737 |
| 2022-01-24 | $22.57 | $26.00 | $22.22 | $25.90 | $25.90 | 16,244,678 |
| 2022-01-21 | $26.16 | $26.73 | $25.06 | $25.59 | $25.59 | 15,644,188 |
| 2022-01-20 | $28.78 | $29.68 | $28.65 | $29.02 | $29.02 | 6,624,403 |
| 2022-01-19 | $28.95 | $29.55 | $28.00 | $28.57 | $28.57 | 7,143,081 |
| 2022-01-18 | $29.27 | $29.40 | $28.25 | $28.57 | $28.57 | 7,143,081 |
| 2022-01-14 | $30.04 | $31.20 | $30.02 | $30.53 | $30.53 | 4,534,031 |
| 2022-01-13 | $32.21 | $32.59 | $30.11 | $30.50 | $30.50 | 6,719,319 |
| 2022-01-12 | $31.96 | $32.50 | $31.48 | $31.95 | $31.95 | 7,312,726 |
| 2022-01-11 | $30.17 | $31.49 | $29.84 | $31.15 | $31.15 | 7,310,628 |
| 2022-01-10 | $29.56 | $30.65 | $28.95 | $30.17 | $30.17 | 8,237,605 |
| 2022-01-07 | $31.25 | $31.41 | $30.10 | $30.74 | $30.74 | 8,494,869 |
| 2022-01-06 | $31.99 | $32.49 | $31.25 | $31.94 | $31.94 | 6,379,428 |
| 2022-01-05 | $34.70 | $35.00 | $32.42 | $32.49 | $32.49 | 5,295,024 |
| 2022-01-04 | $34.99 | $35.50 | $34.02 | $34.66 | $34.66 | 4,182,429 |
| 2022-01-03 | $35.29 | $35.39 | $34.10 | $34.27 | $34.27 | 3,761,666 |
| 2021-12-31 | $36.00 | $36.24 | $34.13 | $34.25 | $34.25 | 4,769,568 |
| 2021-12-30 | $35.39 | $36.00 | $35.21 | $35.39 | $35.39 | 3,948,673 |
| 2021-12-29 | $35.86 | $36.54 | $35.23 | $35.36 | $35.36 | 4,153,043 |
| 2021-12-28 | $37.60 | $37.69 | $35.81 | $36.33 | $36.33 | 5,865,275 |
| 2021-12-27 | $39.40 | $39.94 | $39.01 | $39.29 | $39.29 | 4,853,242 |
| 2021-12-23 | $36.74 | $39.33 | $36.45 | $39.14 | $39.14 | 5,511,090 |
| 2021-12-22 | $36.60 | $37.38 | $36.18 | $37.00 | $37.00 | 3,706,368 |
| 2021-12-21 | $35.80 | $36.60 | $35.70 | $36.53 | $36.53 | 4,923,056 |
| 2021-12-20 | $33.82 | $37.33 | $33.20 | $34.47 | $34.47 | 5,573,734 |
| 2021-12-17 | $34.85 | $35.75 | $33.92 | $34.42 | $34.42 | 5,699,418 |
| 2021-12-16 | $37.61 | $37.64 | $35.67 | $36.31 | $36.31 | 4,222,621 |
| 2021-12-15 | $36.53 | $37.93 | $35.37 | $37.66 | $37.66 | 7,307,473 |
| 2021-12-14 | $35.57 | $36.75 | $35.25 | $36.70 | $36.70 | 4,453,585 |
| 2021-12-13 | $36.93 | $37.06 | $34.61 | $35.41 | $35.41 | 7,494,570 |
| 2021-12-10 | $38.75 | $38.87 | $36.45 | $37.28 | $37.28 | 5,132,237 |
| 2021-12-09 | $39.16 | $39.30 | $37.01 | $37.10 | $37.10 | 6,159,830 |
| 2021-12-08 | $39.69 | $41.01 | $39.65 | $40.33 | $40.33 | 4,088,135 |
| 2021-12-07 | $40.40 | $41.60 | $39.76 | $40.10 | $40.10 | 7,786,222 |
| 2021-12-06 | $38.05 | $39.17 | $36.69 | $38.40 | $38.40 | 10,139,690 |
| 2021-12-03 | $45.06 | $45.18 | $40.51 | $41.85 | $41.85 | 9,818,949 |
| 2021-12-02 | $44.58 | $45.67 | $44.08 | $45.39 | $45.39 | 4,717,989 |
| 2021-12-01 | $47.05 | $47.90 | $44.77 | $44.87 | $44.87 | 5,090,752 |
| 2021-11-30 | $47.45 | $48.34 | $45.48 | $46.22 | $46.22 | 5,442,736 |
| 2021-11-29 | $46.49 | $47.79 | $46.00 | $47.18 | $47.18 | 4,644,605 |
| 2021-11-26 | $44.28 | $44.72 | $43.71 | $44.33 | $44.33 | 4,545,928 |
| 2021-11-24 | $45.63 | $47.71 | $45.15 | $46.42 | $46.42 | 3,057,313 |
| 2021-11-23 | $45.96 | $47.00 | $45.70 | $46.88 | $46.88 | 3,650,193 |
| 2021-11-22 | $47.40 | $47.40 | $45.05 | $45.15 | $45.15 | 4,457,187 |
| 2021-11-19 | $46.38 | $47.49 | $46.14 | $47.14 | $47.14 | 5,051,990 |
| 2021-11-18 | $47.26 | $47.45 | $45.00 | $46.48 | $46.48 | 7,984,700 |
| 2021-11-17 | $47.50 | $48.44 | $46.88 | $48.38 | $48.38 | 4,776,640 |
| 2021-11-16 | $48.82 | $49.48 | $46.88 | $47.07 | $47.07 | 8,728,752 |
| 2021-11-15 | $52.19 | $53.00 | $50.80 | $51.18 | $51.18 | 3,812,743 |
| 2021-11-12 | $51.69 | $51.70 | $50.28 | $51.47 | $51.47 | 6,305,395 |
| 2021-11-11 | $52.73 | $53.95 | $52.13 | $52.19 | $52.19 | 6,226,059 |
| 2021-11-10 | $53.99 | $55.05 | $52.93 | $53.42 | $53.42 | 10,161,694 |
| 2021-11-09 | $53.75 | $54.08 | $52.26 | $53.49 | $53.49 | 6,752,003 |
| 2021-11-08 | $51.98 | $52.85 | $51.56 | $52.30 | $52.30 | 7,789,043 |
| 2021-11-05 | $49.31 | $49.56 | $48.35 | $48.57 | $48.57 | 3,083,754 |
| 2021-11-04 | $49.50 | $50.00 | $48.40 | $48.87 | $48.87 | 4,061,514 |
| 2021-11-03 | $49.66 | $50.48 | $48.69 | $50.12 | $50.12 | 4,975,871 |
| 2021-11-02 | $50.63 | $51.00 | $50.06 | $50.46 | $50.46 | 7,164,219 |
| 2021-11-01 | $49.28 | $49.54 | $48.59 | $49.24 | $49.24 | 4,111,065 |
| 2021-10-29 | $48.56 | $50.00 | $48.23 | $49.69 | $49.69 | 4,692,051 |
| 2021-10-28 | $48.70 | $49.00 | $46.32 | $48.69 | $48.69 | 5,163,597 |
| 2021-10-27 | $46.67 | $47.72 | $46.17 | $46.70 | $46.70 | 8,355,194 |
| 2021-10-26 | $50.81 | $51.39 | $49.17 | $49.43 | $49.43 | 5,925,982 |
| 2021-10-25 | $50.52 | $51.49 | $50.40 | $50.89 | $50.89 | 7,487,544 |
| 2021-10-22 | $49.68 | $49.80 | $46.80 | $48.75 | $48.75 | 9,146,561 |
| 2021-10-21 | $51.35 | $51.83 | $48.70 | $48.97 | $48.97 | 11,433,667 |
| 2021-10-20 | $49.02 | $52.68 | $48.99 | $51.75 | $51.75 | 13,667,718 |
| 2021-10-19 | $47.00 | $48.85 | $46.05 | $48.82 | $48.82 | 15,346,352 |
| 2021-10-18 | $47.11 | $48.30 | $44.98 | $45.65 | $45.65 | 10,137,967 |
| 2021-10-15 | $46.78 | $48.22 | $46.33 | $47.41 | $47.41 | 11,638,673 |
| 2021-10-14 | $44.87 | $45.44 | $44.58 | $44.91 | $44.91 | 7,368,864 |
| 2021-10-13 | $42.37 | $44.75 | $42.02 | $44.65 | $44.65 | 7,366,420 |
| 2021-10-12 | $44.37 | $44.37 | $42.30 | $42.45 | $42.45 | 7,659,636 |
| 2021-10-11 | $43.90 | $44.82 | $43.75 | $44.32 | $44.32 | 7,734,371 |
| 2021-10-08 | $42.54 | $42.75 | $41.98 | $42.34 | $42.34 | 4,901,141 |
| 2021-10-07 | $42.07 | $42.75 | $41.40 | $41.55 | $41.55 | 6,740,861 |
| 2021-10-06 | $42.60 | $42.92 | $41.77 | $42.78 | $42.78 | 9,778,681 |
| 2021-10-05 | $39.36 | $40.45 | $39.20 | $40.44 | $40.44 | 7,116,195 |
| 2021-10-04 | $37.00 | $39.15 | $36.00 | $39.13 | $39.13 | 8,723,254 |
| 2021-10-01 | $37.10 | $37.47 | $36.56 | $37.19 | $37.19 | 8,586,921 |
| 2021-09-30 | $34.05 | $34.44 | $33.29 | $33.85 | $33.85 | 5,149,021 |
| 2021-09-29 | $32.94 | $33.14 | $32.10 | $32.12 | $32.12 | 3,422,368 |
| 2021-09-28 | $33.54 | $33.61 | $32.44 | $32.73 | $32.73 | 5,146,043 |
| 2021-09-27 | $34.95 | $35.00 | $33.84 | $34.18 | $34.18 | 3,662,098 |
| 2021-09-24 | $32.98 | $34.42 | $32.90 | $34.23 | $34.23 | 6,720,691 |
| 2021-09-23 | $34.81 | $36.00 | $34.79 | $35.89 | $35.89 | 3,663,621 |
| 2021-09-22 | $33.43 | $35.27 | $33.36 | $34.88 | $34.88 | 5,534,405 |
| 2021-09-21 | $34.00 | $34.40 | $32.90 | $33.18 | $33.18 | 5,516,403 |
| 2021-09-20 | $34.35 | $35.18 | $33.77 | $34.56 | $34.56 | 8,659,740 |
| 2021-09-17 | $37.60 | $38.11 | $37.27 | $37.70 | $37.70 | 2,510,078 |
| 2021-09-16 | $38.76 | $38.76 | $37.63 | $38.00 | $38.00 | 3,353,170 |
| 2021-09-15 | $37.79 | $38.86 | $37.77 | $38.81 | $38.81 | 4,443,675 |
| 2021-09-14 | $37.22 | $37.51 | $36.71 | $36.81 | $36.81 | 3,861,466 |
| 2021-09-13 | $36.17 | $37.55 | $34.61 | $35.73 | $35.73 | 5,570,408 |
| 2021-09-10 | $37.19 | $37.34 | $35.80 | $36.80 | $36.80 | 4,900,171 |
| 2021-09-09 | $37.97 | $39.36 | $37.29 | $37.45 | $37.45 | 3,551,408 |
| 2021-09-08 | $37.50 | $37.89 | $36.63 | $37.52 | $37.52 | 4,659,330 |
| 2021-09-07 | $41.31 | $41.77 | $35.60 | $37.81 | $37.81 | 12,766,094 |
| 2021-09-03 | $40.45 | $40.93 | $40.00 | $40.73 | $40.73 | 5,408,261 |
| 2021-09-02 | $39.89 | $40.35 | $38.93 | $39.07 | $39.07 | 6,552,352 |
| 2021-09-01 | $38.08 | $39.00 | $37.74 | $38.24 | $38.24 | 5,947,376 |
| 2021-08-31 | $38.40 | $38.92 | $37.48 | $37.77 | $37.77 | 3,718,218 |
| 2021-08-30 | $38.47 | $39.18 | $38.33 | $38.90 | $38.90 | 3,080,001 |
| 2021-08-27 | $37.85 | $39.48 | $37.82 | $39.15 | $39.15 | 4,604,576 |
| 2021-08-26 | $37.80 | $38.11 | $36.95 | $37.82 | $37.82 | 4,233,185 |
| 2021-08-25 | $38.51 | $39.65 | $38.13 | $39.12 | $39.12 | 4,674,153 |
| 2021-08-24 | $39.65 | $40.88 | $38.45 | $39.09 | $39.09 | 5,292,419 |
| 2021-08-23 | $40.72 | $41.18 | $39.75 | $39.86 | $39.86 | 6,347,767 |
| 2021-08-20 | $38.21 | $39.68 | $38.20 | $39.58 | $39.58 | 7,337,685 |
| 2021-08-19 | $34.69 | $37.75 | $34.58 | $37.49 | $37.49 | 6,477,858 |
| 2021-08-18 | $36.50 | $37.00 | $35.27 | $35.33 | $35.33 | 5,513,782 |
| 2021-08-17 | $38.14 | $38.20 | $36.45 | $36.61 | $36.61 | 4,994,321 |
| 2021-08-16 | $38.71 | $38.88 | $37.75 | $37.94 | $37.94 | 4,043,266 |
| 2021-08-13 | $38.70 | $38.94 | $38.16 | $38.37 | $38.37 | 4,187,310 |
| 2021-08-12 | $37.40 | $39.86 | $36.33 | $36.87 | $36.87 | 4,671,238 |
| 2021-08-11 | $38.44 | $39.27 | $38.43 | $38.87 | $38.87 | 5,567,988 |
| 2021-08-10 | $38.64 | $39.53 | $36.74 | $37.80 | $37.80 | 6,035,073 |
| 2021-08-09 | $37.88 | $38.85 | $37.59 | $38.55 | $38.55 | 8,201,068 |
| 2021-08-06 | $34.15 | $36.26 | $33.79 | $36.01 | $36.01 | 7,089,656 |
| 2021-08-05 | $31.69 | $34.44 | $31.62 | $33.72 | $33.72 | 6,014,433 |
| 2021-08-04 | $33.05 | $33.45 | $32.90 | $33.14 | $33.14 | 18,359,757 |
| 2021-08-03 | $33.19 | $33.48 | $31.82 | $31.87 | $31.87 | 5,924,325 |
| 2021-08-02 | $34.54 | $34.74 | $33.55 | $33.55 | $33.55 | 5,498,531 |
| 2021-07-30 | $33.65 | $34.75 | $33.32 | $34.74 | $34.74 | 4,946,930 |
| 2021-07-29 | $34.89 | $35.16 | $33.95 | $34.15 | $34.15 | 6,873,968 |
| 2021-07-28 | $34.44 | $35.50 | $33.59 | $35.18 | $35.18 | 10,204,346 |
| 2021-07-27 | $32.60 | $33.22 | $31.86 | $33.00 | $33.00 | 9,760,409 |
| 2021-07-26 | $31.53 | $34.33 | $31.37 | $33.79 | $33.79 | 16,681,817 |
| 2021-07-23 | $27.21 | $27.47 | $26.92 | $27.19 | $27.19 | 4,931,880 |
| 2021-07-22 | $26.53 | $27.19 | $26.45 | $27.05 | $27.05 | 6,419,993 |
| 2021-07-21 | $25.48 | $27.15 | $25.41 | $26.03 | $26.03 | 7,856,724 |
| 2021-07-20 | $24.40 | $24.47 | $24.01 | $24.02 | $24.02 | 7,708,193 |
| 2021-07-19 | $25.03 | $25.35 | $24.70 | $25.25 | $25.25 | 6,996,846 |
| 2021-07-16 | $25.86 | $26.42 | $25.75 | $26.20 | $26.20 | 4,395,723 |
| 2021-07-15 | $26.24 | $26.45 | $25.01 | $25.52 | $25.52 | 8,357,116 |
| 2021-07-14 | $26.56 | $27.47 | $26.54 | $26.88 | $26.88 | 5,718,900 |
| 2021-07-13 | $26.79 | $27.10 | $26.32 | $26.40 | $26.40 | 5,001,283 |
| 2021-07-12 | $27.59 | $27.65 | $26.86 | $26.90 | $26.90 | 4,154,397 |
| 2021-07-09 | $27.48 | $27.98 | $27.47 | $27.65 | $27.65 | 3,680,677 |
| 2021-07-08 | $27.04 | $27.65 | $26.50 | $27.40 | $27.40 | 7,185,752 |
| 2021-07-07 | $29.08 | $30.00 | $28.52 | $28.75 | $28.75 | 6,243,135 |
| 2021-07-06 | $29.59 | $29.60 | $28.44 | $28.72 | $28.72 | 6,353,218 |
| 2021-07-02 | $28.85 | $29.05 | $28.41 | $28.58 | $28.58 | 6,356,843 |
| 2021-07-01 | $29.04 | $29.14 | $28.36 | $28.47 | $28.47 | 6,850,778 |
| 2021-06-30 | $29.72 | $29.88 | $29.05 | $29.81 | $29.81 | 6,656,688 |
| 2021-06-29 | $30.85 | $31.24 | $30.71 | $31.13 | $31.13 | 8,290,287 |
| 2021-06-28 | $29.10 | $29.80 | $28.77 | $29.25 | $29.25 | 8,535,690 |
| 2021-06-25 | $28.32 | $28.65 | $27.40 | $27.68 | $27.68 | 9,154,468 |
| 2021-06-24 | $28.60 | $30.00 | $28.50 | $29.61 | $29.61 | 8,025,687 |
| 2021-06-23 | $29.87 | $29.88 | $27.78 | $27.79 | $27.79 | 8,760,881 |
| 2021-06-22 | $25.97 | $28.69 | $24.00 | $28.01 | $28.01 | 23,330,433 |
| 2021-06-21 | $27.97 | $28.99 | $27.26 | $27.70 | $27.70 | 12,112,766 |
| 2021-06-18 | $30.85 | $30.85 | $29.63 | $29.80 | $29.80 | 7,784,832 |
| 2021-06-17 | $32.19 | $32.74 | $31.01 | $31.26 | $31.26 | 6,139,907 |
| 2021-06-16 | $32.66 | $32.74 | $31.00 | $32.05 | $32.05 | 7,653,610 |
| 2021-06-15 | $33.50 | $34.14 | $32.80 | $33.23 | $33.23 | 7,379,057 |
| 2021-06-14 | $33.53 | $34.25 | $32.54 | $33.08 | $33.08 | 9,769,464 |
| 2021-06-11 | $30.94 | $31.10 | $30.17 | $30.78 | $30.78 | 4,662,449 |
| 2021-06-10 | $30.97 | $31.61 | $30.15 | $30.40 | $30.40 | 7,963,882 |
| 2021-06-09 | $29.14 | $30.59 | $28.70 | $30.10 | $30.10 | 12,192,666 |
| 2021-06-08 | $27.60 | $27.69 | $25.92 | $27.45 | $27.45 | 17,708,406 |
| 2021-06-07 | $30.83 | $30.83 | $28.50 | $29.57 | $29.57 | 8,104,067 |
| 2021-06-04 | $30.85 | $31.46 | $30.27 | $30.90 | $30.90 | 6,935,933 |
| 2021-06-03 | $32.04 | $32.49 | $31.20 | $32.25 | $32.25 | 6,900,421 |
| 2021-06-02 | $30.85 | $31.48 | $30.55 | $31.10 | $31.10 | 6,240,430 |
| 2021-06-01 | $30.73 | $31.18 | $29.05 | $29.54 | $29.54 | 8,576,107 |
| 2021-05-28 | $31.05 | $31.50 | $30.10 | $30.22 | $30.22 | 9,923,977 |
| 2021-05-27 | $33.35 | $33.59 | $32.07 | $32.46 | $32.46 | 5,801,871 |
| 2021-05-26 | $33.21 | $33.25 | $31.96 | $32.05 | $32.05 | 6,660,825 |
| 2021-05-25 | $31.93 | $32.50 | $31.50 | $31.51 | $31.51 | 8,605,575 |
| 2021-05-24 | $31.33 | $33.51 | $30.97 | $33.12 | $33.12 | 12,275,445 |
| 2021-05-21 | $34.00 | $34.65 | $29.98 | $30.10 | $30.10 | 14,961,102 |
| 2021-05-20 | $35.37 | $35.95 | $32.02 | $33.05 | $33.05 | 12,659,514 |
| 2021-05-19 | $28.80 | $33.84 | $28.00 | $32.60 | $32.60 | 30,415,257 |
| 2021-05-18 | $35.02 | $35.20 | $34.00 | $34.38 | $34.38 | 10,583,180 |
| 2021-05-17 | $35.27 | $36.25 | $33.76 | $35.50 | $35.50 | 17,933,582 |
| 2021-05-14 | $39.01 | $40.50 | $39.01 | $39.43 | $39.43 | 8,950,939 |
| 2021-05-13 | $38.34 | $40.13 | $34.90 | $37.18 | $37.18 | 21,891,860 |
| 2021-05-12 | $44.08 | $45.37 | $40.95 | $41.97 | $41.97 | 11,949,837 |
| 2021-05-11 | $43.00 | $45.00 | $42.75 | $44.88 | $44.88 | 6,991,755 |
| 2021-05-10 | $47.09 | $48.08 | $43.99 | $44.22 | $44.22 | 8,694,831 |
| 2021-05-07 | $46.16 | $48.32 | $46.00 | $46.88 | $46.88 | 7,320,830 |
| 2021-05-06 | $46.20 | $47.00 | $44.28 | $45.21 | $45.21 | 6,643,419 |
| 2021-05-05 | $45.50 | $47.15 | $44.74 | $46.06 | $46.06 | 8,934,751 |
| 2021-05-04 | $45.53 | $45.54 | $42.98 | $44.35 | $44.35 | 8,112,376 |
| 2021-05-03 | $48.05 | $48.26 | $46.98 | $47.23 | $47.23 | 7,645,759 |
| 2021-04-30 | $44.53 | $46.92 | $44.51 | $46.85 | $46.85 | 7,525,379 |
| 2021-04-29 | $45.31 | $45.64 | $42.66 | $43.00 | $43.00 | 8,605,831 |
| 2021-04-28 | $46.86 | $46.90 | $45.02 | $46.20 | $46.20 | 4,295,155 |
| 2021-04-27 | $46.97 | $47.05 | $45.91 | $46.58 | $46.58 | 5,167,428 |
| 2021-04-26 | $45.07 | $46.18 | $44.85 | $45.91 | $45.91 | 7,995,881 |
| 2021-04-23 | $38.80 | $42.95 | $38.51 | $42.39 | $42.39 | 13,704,538 |
| 2021-04-22 | $45.01 | $45.26 | $41.25 | $41.32 | $41.32 | 15,929,552 |
| 2021-04-21 | $46.15 | $48.21 | $45.28 | $45.35 | $45.35 | 7,228,151 |
| 2021-04-20 | $47.76 | $48.04 | $45.33 | $47.01 | $47.01 | 7,714,930 |
| 2021-04-19 | $47.00 | $48.13 | $46.08 | $47.95 | $47.95 | 12,930,294 |
| 2021-04-16 | $50.59 | $51.87 | $49.71 | $51.37 | $51.37 | 6,428,131 |
| 2021-04-15 | $52.35 | $52.75 | $51.47 | $52.60 | $52.60 | 6,933,692 |
| 2021-04-14 | $55.47 | $55.77 | $50.50 | $51.50 | $51.50 | 15,617,198 |
| 2021-04-13 | $54.14 | $55.10 | $51.78 | $54.93 | $54.93 | 11,613,672 |
| 2021-04-12 | $51.99 | $52.45 | $49.90 | $51.78 | $51.78 | 8,231,100 |
| 2021-04-09 | $50.18 | $50.68 | $49.25 | $49.65 | $49.65 | 4,501,967 |
| 2021-04-08 | $48.99 | $49.77 | $48.87 | $49.05 | $49.05 | 4,502,352 |
| 2021-04-07 | $48.72 | $49.55 | $47.05 | $47.57 | $47.57 | 8,615,104 |
| 2021-04-06 | $52.74 | $53.50 | $50.28 | $50.62 | $50.62 | 7,091,358 |
| 2021-04-05 | $50.30 | $53.00 | $50.05 | $52.95 | $52.95 | 9,882,746 |
| 2021-04-01 | $50.15 | $50.87 | $50.15 | $50.87 | $50.87 | 6,542,222 |
| 2021-03-31 | $50.41 | $50.99 | $49.76 | $50.04 | $50.04 | 6,539,474 |
| 2021-03-30 | $51.00 | $51.44 | $49.49 | $50.82 | $50.82 | 6,689,924 |
| 2021-03-29 | $49.61 | $49.95 | $48.31 | $49.45 | $49.45 | 6,541,343 |
| 2021-03-26 | $45.09 | $46.53 | $44.75 | $46.43 | $46.43 | 8,778,752 |
| 2021-03-25 | $41.98 | $44.99 | $40.67 | $44.50 | $44.50 | 16,415,377 |
| 2021-03-24 | $49.15 | $49.35 | $44.51 | $45.00 | $45.00 | 14,411,121 |
| 2021-03-23 | $49.07 | $49.08 | $45.99 | $46.75 | $46.75 | 11,499,074 |
| 2021-03-22 | $51.97 | $52.95 | $49.34 | $49.50 | $49.50 | 6,891,775 |
| 2021-03-19 | $52.00 | $53.26 | $51.36 | $52.96 | $52.96 | 6,470,806 |
| 2021-03-18 | $52.12 | $54.00 | $50.78 | $50.81 | $50.81 | 10,333,370 |
| 2021-03-17 | $49.33 | $52.64 | $47.99 | $51.99 | $51.99 | 9,195,803 |
| 2021-03-16 | $50.62 | $50.75 | $49.33 | $49.86 | $49.86 | 6,091,282 |
| 2021-03-15 | $50.70 | $51.97 | $49.75 | $51.38 | $51.38 | 9,908,390 |
| 2021-03-12 | $50.69 | $51.95 | $49.26 | $50.00 | $50.00 | 9,039,140 |
| 2021-03-11 | $51.35 | $52.43 | $50.47 | $52.30 | $52.30 | 8,881,026 |
| 2021-03-10 | $51.14 | $52.05 | $50.15 | $50.42 | $50.42 | 12,064,385 |
| 2021-03-09 | $47.74 | $49.52 | $46.00 | $49.12 | $49.12 | 10,272,310 |
| 2021-03-08 | $44.55 | $45.93 | $43.80 | $45.40 | $45.40 | 11,468,551 |
| 2021-03-05 | $43.24 | $43.83 | $37.88 | $43.80 | $43.80 | 23,615,165 |
| 2021-03-04 | $45.39 | $47.12 | $39.82 | $41.40 | $41.40 | 16,876,403 |
| 2021-03-03 | $47.63 | $47.63 | $45.40 | $46.16 | $46.16 | 10,288,315 |
| 2021-03-02 | $47.15 | $47.25 | $43.90 | $44.12 | $44.12 | 7,071,338 |
| 2021-03-01 | $46.18 | $47.07 | $45.20 | $45.82 | $45.82 | 12,910,435 |
| 2021-02-26 | $43.70 | $45.60 | $40.80 | $43.20 | $43.20 | 21,947,497 |
| 2021-02-25 | $49.89 | $50.49 | $45.00 | $48.40 | $48.40 | 12,799,959 |
| 2021-02-24 | $48.29 | $49.45 | $46.43 | $48.40 | $48.40 | 12,799,959 |
| 2021-02-23 | $48.29 | $49.99 | $42.40 | $45.84 | $45.84 | 28,898,008 |
| 2021-02-22 | $51.76 | $55.19 | $49.18 | $53.50 | $53.50 | 19,089,997 |
| 2021-02-19 | $54.21 | $58.22 | $54.21 | $56.70 | $56.70 | 18,003,627 |
| 2021-02-18 | $53.59 | $55.08 | $51.51 | $54.07 | $54.07 | 14,268,497 |
| 2021-02-17 | $52.00 | $54.34 | $51.90 | $54.07 | $54.07 | 14,268,497 |
| 2021-02-16 | $50.19 | $52.15 | $49.05 | $50.31 | $50.31 | 13,477,139 |
| 2021-02-12 | $48.45 | $49.00 | $46.97 | $48.91 | $48.91 | 9,795,561 |
| 2021-02-11 | $48.30 | $49.20 | $47.26 | $48.00 | $48.00 | 11,818,178 |
| 2021-02-10 | $46.26 | $46.78 | $43.16 | $44.95 | $44.95 | 14,189,183 |
| 2021-02-09 | $46.95 | $49.03 | $46.90 | $47.90 | $47.90 | 13,947,089 |
| 2021-02-08 | $43.76 | $45.73 | $42.85 | $45.69 | $45.69 | 24,184,656 |
| 2021-02-05 | $38.90 | $39.00 | $37.51 | $37.88 | $37.88 | 7,810,697 |
| 2021-02-04 | $38.54 | $38.63 | $36.15 | $37.96 | $37.96 | 9,593,765 |
| 2021-02-03 | $37.75 | $38.30 | $37.35 | $38.06 | $38.06 | 10,213,421 |
| 2021-02-02 | $34.97 | $37.06 | $34.65 | $36.80 | $36.80 | 9,903,038 |
| 2021-02-01 | $34.04 | $34.36 | $32.80 | $33.95 | $33.95 | 9,119,856 |
| 2021-01-29 | $39.09 | $39.15 | $33.38 | $34.69 | $34.69 | 19,318,957 |
| 2021-01-28 | $31.83 | $33.88 | $31.58 | $33.65 | $33.65 | 11,579,944 |
| 2021-01-27 | $30.18 | $31.37 | $28.44 | $31.36 | $31.36 | 17,252,958 |
| 2021-01-26 | $31.84 | $32.66 | $31.05 | $31.49 | $31.49 | 9,805,197 |
| 2021-01-25 | $35.75 | $36.04 | $32.85 | $33.05 | $33.05 | 12,350,847 |
| 2021-01-22 | $32.81 | $34.99 | $32.80 | $34.45 | $34.45 | 17,121,339 |
| 2021-01-21 | $32.59 | $33.01 | $30.75 | $31.94 | $31.94 | 28,642,422 |
| 2021-01-20 | $37.17 | $37.18 | $33.30 | $35.35 | $35.35 | 19,223,740 |
| 2021-01-19 | $40.85 | $40.98 | $37.85 | $38.06 | $38.06 | 14,874,585 |
| 2021-01-15 | $41.74 | $41.74 | $38.14 | $39.34 | $39.34 | 18,059,013 |
| 2021-01-14 | $43.90 | $44.50 | $43.45 | $43.53 | $43.53 | 13,053,648 |
| 2021-01-13 | $40.00 | $40.95 | $37.28 | $40.35 | $40.35 | 12,375,578 |
| 2021-01-12 | $37.46 | $40.00 | $36.20 | $38.92 | $38.92 | 16,079,442 |
| 2021-01-11 | $37.07 | $39.70 | $35.85 | $37.40 | $37.40 | 39,773,925 |
| 2021-01-08 | $47.85 | $48.65 | $44.36 | $44.42 | $44.42 | 23,124,734 |
| 2021-01-07 | $47.70 | $48.41 | $40.81 | $44.97 | $44.97 | 32,619,323 |
| 2021-01-06 | $41.42 | $44.00 | $39.75 | $43.93 | $43.93 | 40,502,899 |
| 2021-01-05 | $34.49 | $39.54 | $34.49 | $39.41 | $39.41 | 19,229,033 |
| 2021-01-04 | $34.09 | $36.60 | $32.90 | $35.08 | $35.08 | 22,817,754 |
| 2020-12-31 | $32.24 | $32.90 | $31.15 | $32.00 | $32.00 | 14,220,908 |
| 2020-12-30 | $31.30 | $33.00 | $31.00 | $32.90 | $32.90 | 18,116,492 |
| 2020-12-29 | $31.11 | $31.15 | $28.50 | $30.08 | $30.08 | 16,651,759 |
| 2020-12-28 | $33.33 | $33.34 | $30.12 | $30.45 | $30.45 | 19,499,421 |
| 2020-12-24 | $28.70 | $28.71 | $26.45 | $27.35 | $27.35 | 12,591,233 |
| 2020-12-23 | $30.50 | $30.85 | $28.82 | $28.88 | $28.88 | 11,054,652 |
| 2020-12-22 | $31.61 | $32.00 | $30.02 | $30.39 | $30.39 | 12,181,330 |
| 2020-12-21 | $29.62 | $31.75 | $29.34 | $30.83 | $30.83 | 18,936,725 |
| 2020-12-18 | $28.49 | $29.50 | $27.60 | $29.48 | $29.48 | 11,082,824 |
| 2020-12-17 | $29.89 | $30.92 | $27.10 | $28.25 | $28.25 | 28,695,132 |
| 2020-12-16 | $24.98 | $26.04 | $24.60 | $25.81 | $25.81 | 18,565,649 |
| 2020-12-15 | $22.83 | $23.44 | $22.47 | $23.26 | $23.26 | 8,883,945 |
| 2020-12-14 | $22.80 | $22.86 | $22.01 | $22.27 | $22.27 | 9,285,710 |
| 2020-12-11 | $20.55 | $21.07 | $20.20 | $20.61 | $20.61 | 8,764,752 |
| 2020-12-10 | $19.83 | $21.50 | $19.39 | $21.47 | $21.47 | 12,444,152 |
| 2020-12-09 | $20.84 | $21.30 | $19.60 | $20.07 | $20.07 | 13,716,990 |
| 2020-12-08 | $22.20 | $22.21 | $20.76 | $20.96 | $20.96 | 13,771,340 |
| 2020-12-07 | $23.72 | $23.85 | $22.10 | $22.46 | $22.46 | 10,693,999 |
| 2020-12-04 | $23.88 | $23.90 | $22.72 | $23.22 | $23.22 | 10,496,056 |
| 2020-12-03 | $23.84 | $24.12 | $23.53 | $24.00 | $24.00 | 9,490,232 |
| 2020-12-02 | $23.81 | $23.88 | $22.87 | $23.39 | $23.39 | 8,531,939 |
| 2020-12-01 | $22.84 | $24.05 | $22.57 | $23.74 | $23.74 | 16,040,781 |
| 2020-11-30 | $22.30 | $23.52 | $21.88 | $23.19 | $23.19 | 20,669,968 |
| 2020-11-27 | $18.50 | $19.15 | $17.60 | $18.84 | $18.84 | 21,926,782 |
| 2020-11-25 | $22.34 | $23.29 | $20.63 | $20.87 | $20.87 | 17,520,269 |
| 2020-11-24 | $23.24 | $24.06 | $22.14 | $22.36 | $22.36 | 17,478,543 |
| 2020-11-23 | $21.90 | $22.21 | $21.30 | $22.13 | $22.13 | 15,280,501 |
| 2020-11-20 | $20.61 | $21.39 | $20.60 | $21.24 | $21.24 | 14,489,579 |
| 2020-11-19 | $19.73 | $20.54 | $19.72 | $20.10 | $20.10 | 10,530,699 |
| 2020-11-18 | $20.37 | $20.74 | $19.33 | $19.64 | $19.64 | 19,981,666 |
| 2020-11-17 | $19.47 | $20.35 | $19.33 | $20.16 | $20.16 | 16,475,440 |
| 2020-11-16 | $18.30 | $18.86 | $18.24 | $18.86 | $18.86 | 11,713,305 |
| 2020-11-13 | $18.36 | $18.49 | $17.60 | $17.96 | $17.96 | 8,926,417 |
| 2020-11-12 | $17.89 | $18.40 | $17.02 | $18.24 | $18.24 | 9,924,043 |
| 2020-11-11 | $16.75 | $18.00 | $16.75 | $17.53 | $17.53 | 9,917,475 |
| 2020-11-10 | $16.94 | $17.00 | $16.24 | $16.51 | $16.51 | 6,328,418 |
| 2020-11-09 | $17.35 | $17.40 | $15.81 | $17.09 | $17.09 | 15,012,350 |
| 2020-11-06 | $17.66 | $17.71 | $17.06 | $17.54 | $17.54 | 10,274,746 |
| 2020-11-05 | $16.91 | $17.69 | $16.28 | $17.27 | $17.27 | 14,945,947 |
| 2020-11-04 | $15.66 | $16.10 | $15.29 | $15.87 | $15.87 | 7,990,679 |
| 2020-11-03 | $15.70 | $15.87 | $15.40 | $15.42 | $15.42 | 6,488,097 |
| 2020-11-02 | $15.35 | $15.59 | $15.19 | $15.51 | $15.51 | 6,149,175 |
| 2020-10-30 | $15.18 | $15.53 | $14.88 | $15.38 | $15.38 | 6,947,570 |
| 2020-10-29 | $14.90 | $15.54 | $14.69 | $15.26 | $15.26 | 7,717,469 |
| 2020-10-28 | $15.34 | $15.34 | $14.50 | $14.91 | $14.91 | 11,477,983 |
| 2020-10-27 | $15.00 | $15.71 | $14.85 | $15.67 | $15.67 | 14,293,129 |
| 2020-10-26 | $14.77 | $14.99 | $13.88 | $14.38 | $14.38 | 9,812,033 |
| 2020-10-23 | $14.78 | $14.78 | $14.06 | $14.38 | $14.38 | 6,830,869 |
| 2020-10-22 | $14.57 | $14.87 | $14.20 | $14.63 | $14.63 | 10,844,396 |
| 2020-10-21 | $13.79 | $14.49 | $13.78 | $14.30 | $14.30 | 16,042,500 |
| 2020-10-20 | $13.21 | $13.44 | $13.09 | $13.31 | $13.31 | 7,321,271 |
| 2020-10-19 | $12.95 | $13.13 | $12.68 | $12.83 | $12.83 | 6,480,270 |
| 2020-10-16 | $12.40 | $12.50 | $12.22 | $12.43 | $12.43 | 3,541,692 |
| 2020-10-15 | $12.10 | $12.49 | $11.94 | $12.45 | $12.45 | 3,897,150 |
| 2020-10-14 | $12.53 | $12.78 | $12.00 | $12.20 | $12.20 | 4,796,129 |
| 2020-10-13 | $12.55 | $12.56 | $12.15 | $12.38 | $12.38 | 4,435,042 |
| 2020-10-12 | $12.24 | $12.98 | $12.00 | $12.67 | $12.67 | 9,525,054 |
| 2020-10-09 | $12.16 | $12.30 | $11.70 | $11.77 | $11.77 | 6,580,993 |
| 2020-10-08 | $11.30 | $11.99 | $11.27 | $11.86 | $11.86 | 6,807,973 |
| 2020-10-07 | $11.02 | $11.02 | $10.85 | $10.97 | $10.97 | 2,491,438 |
| 2020-10-06 | $11.28 | $11.30 | $10.73 | $10.85 | $10.85 | 3,713,068 |
| 2020-10-05 | $11.05 | $11.28 | $10.99 | $11.28 | $11.28 | 2,245,653 |
| 2020-10-02 | $10.74 | $10.88 | $10.60 | $10.86 | $10.86 | 4,364,653 |
| 2020-10-01 | $11.20 | $11.27 | $10.66 | $10.87 | $10.87 | 5,354,126 |
| 2020-09-30 | $10.90 | $11.10 | $10.00 | $10.97 | $10.97 | 3,837,239 |
| 2020-09-29 | $11.14 | $11.20 | $10.85 | $11.03 | $11.03 | 3,976,894 |
| 2020-09-28 | $11.49 | $11.55 | $11.00 | $11.16 | $11.16 | 3,950,642 |
| 2020-09-25 | $11.09 | $11.37 | $10.91 | $11.23 | $11.23 | 4,083,671 |
| 2020-09-24 | $10.57 | $11.28 | $10.45 | $11.17 | $11.17 | 5,799,395 |
| 2020-09-23 | $11.27 | $11.35 | $10.53 | $10.61 | $10.61 | 6,177,347 |
| 2020-09-22 | $11.18 | $11.33 | $11.07 | $11.27 | $11.27 | 2,399,767 |
| 2020-09-21 | $11.48 | $11.48 | $10.92 | $11.14 | $11.14 | 5,809,932 |
| 2020-09-18 | $12.00 | $12.08 | $11.71 | $11.74 | $11.74 | 2,565,663 |
| 2020-09-17 | $11.94 | $12.00 | $11.72 | $11.93 | $11.93 | 2,884,550 |
| 2020-09-16 | $12.08 | $12.39 | $12.02 | $12.06 | $12.06 | 4,595,912 |
| 2020-09-15 | $12.14 | $12.15 | $11.83 | $11.95 | $11.95 | 3,355,781 |
| 2020-09-14 | $11.87 | $11.96 | $11.65 | $11.86 | $11.86 | 3,742,562 |
| 2020-09-11 | $11.49 | $11.52 | $11.12 | $11.22 | $11.22 | 2,583,569 |
| 2020-09-10 | $11.65 | $12.05 | $11.30 | $11.37 | $11.37 | 4,737,742 |
| 2020-09-09 | $11.55 | $11.65 | $11.43 | $11.56 | $11.56 | 2,916,278 |
| 2020-09-08 | $11.36 | $11.63 | $11.01 | $11.11 | $11.11 | 6,846,445 |
| 2020-09-04 | $11.91 | $12.12 | $10.80 | $12.01 | $12.01 | 9,126,899 |
| 2020-09-03 | $12.70 | $12.89 | $11.96 | $12.02 | $12.02 | 11,264,972 |
| 2020-09-02 | $13.09 | $13.24 | $12.87 | $13.20 | $13.20 | 5,984,779 |
| 2020-09-01 | $13.89 | $14.20 | $13.66 | $13.85 | $13.85 | 5,302,413 |
| 2020-08-31 | $13.55 | $13.74 | $13.47 | $13.53 | $13.53 | 3,808,148 |
| 2020-08-28 | $13.10 | $13.32 | $13.09 | $13.20 | $13.20 | 2,883,106 |
| 2020-08-27 | $13.51 | $13.68 | $12.68 | $12.89 | $12.89 | 4,478,396 |
| 2020-08-26 | $13.05 | $13.47 | $12.71 | $13.39 | $13.39 | 4,200,571 |
| 2020-08-25 | $13.51 | $13.52 | $12.58 | $13.00 | $13.00 | 8,035,997 |
| 2020-08-24 | $13.86 | $13.96 | $13.57 | $13.72 | $13.72 | 3,126,239 |
| 2020-08-21 | $14.07 | $14.08 | $13.50 | $13.58 | $13.58 | 5,082,157 |
| 2020-08-20 | $13.90 | $14.31 | $13.79 | $14.16 | $14.16 | 4,876,661 |
| 2020-08-19 | $14.05 | $14.37 | $13.65 | $13.71 | $13.71 | 6,486,620 |
| 2020-08-18 | $14.76 | $14.77 | $13.90 | $14.39 | $14.39 | 8,220,238 |
| 2020-08-17 | $13.98 | $14.78 | $13.85 | $14.75 | $14.75 | 11,442,200 |
| 2020-08-14 | $13.50 | $13.67 | $13.17 | $13.40 | $13.40 | 5,142,909 |
| 2020-08-13 | $13.10 | $13.24 | $12.92 | $13.11 | $13.11 | 3,470,837 |
| 2020-08-12 | $12.95 | $13.33 | $12.81 | $13.11 | $13.11 | 4,309,637 |
| 2020-08-11 | $13.33 | $13.35 | $12.50 | $12.55 | $12.55 | 7,959,356 |
| 2020-08-10 | $13.70 | $14.20 | $13.42 | $13.69 | $13.69 | 8,034,499 |
| 2020-08-07 | $14.26 | $14.31 | $12.62 | $13.06 | $13.06 | 11,708,118 |
| 2020-08-06 | $14.01 | $14.45 | $13.86 | $14.44 | $14.44 | 8,523,493 |
| 2020-08-05 | $13.80 | $14.00 | $13.65 | $13.84 | $13.84 | 8,267,522 |
| 2020-08-04 | $12.97 | $13.27 | $12.62 | $13.20 | $13.20 | 6,746,883 |
| 2020-08-03 | $13.01 | $13.45 | $12.69 | $13.34 | $13.34 | 10,284,782 |
| 2020-07-31 | $12.32 | $13.10 | $12.12 | $12.82 | $12.82 | 8,779,614 |
| 2020-07-30 | $11.95 | $12.33 | $11.71 | $12.23 | $12.23 | 8,190,939 |
| 2020-07-29 | $12.91 | $13.07 | $12.25 | $12.35 | $12.35 | 11,708,059 |
| 2020-07-28 | $12.46 | $13.20 | $12.21 | $12.53 | $12.53 | 19,221,552 |
| 2020-07-27 | $11.51 | $12.35 | $11.20 | $12.15 | $12.15 | 20,524,175 |
| 2020-07-24 | $10.41 | $10.62 | $10.05 | $10.38 | $10.38 | 4,388,271 |
| 2020-07-23 | $10.34 | $10.67 | $10.26 | $10.49 | $10.49 | 7,679,039 |
| 2020-07-22 | $9.91 | $10.12 | $9.78 | $10.08 | $10.08 | 4,236,475 |
| 2020-07-21 | $9.97 | $10.09 | $9.73 | $9.87 | $9.87 | 4,893,525 |
| 2020-07-20 | $9.58 | $9.60 | $9.25 | $9.42 | $9.42 | 2,752,386 |
| 2020-07-17 | $9.39 | $9.55 | $9.13 | $9.54 | $9.54 | 2,592,600 |
| 2020-07-16 | $9.31 | $9.47 | $9.30 | $9.31 | $9.31 | 2,400,700 |
| 2020-07-15 | $9.73 | $9.73 | $9.44 | $9.47 | $9.47 | 1,985,900 |
| 2020-07-14 | $9.57 | $9.78 | $9.44 | $9.74 | $9.74 | 1,716,900 |
| 2020-07-13 | $9.83 | $10.03 | $9.55 | $9.60 | $9.60 | 2,991,900 |
| 2020-07-10 | $9.66 | $9.86 | $9.65 | $9.75 | $9.75 | 1,916,000 |
| 2020-07-09 | $10.45 | $10.50 | $9.75 | $9.87 | $9.87 | 3,086,500 |
| 2020-07-08 | $10.07 | $10.48 | $9.86 | $10.33 | $10.33 | 3,999,800 |
| 2020-07-07 | $9.81 | $10.10 | $9.72 | $9.75 | $9.75 | 2,538,400 |
| 2020-07-06 | $9.65 | $10.02 | $9.58 | $9.94 | $9.94 | 3,287,200 |
| 2020-07-02 | $9.87 | $9.87 | $9.25 | $9.37 | $9.37 | 4,585,900 |
| 2020-07-01 | $9.67 | $9.97 | $9.61 | $9.76 | $9.76 | 3,486,000 |
| 2020-06-30 | $9.45 | $9.86 | $9.40 | $9.60 | $9.61 | 3,562,600 |
| 2020-06-29 | $9.57 | $9.63 | $9.18 | $9.49 | $9.49 | 4,671,164 |
| 2020-06-26 | $10.00 | $10.05 | $9.47 | $9.70 | $9.70 | 7,008,324 |
| 2020-06-25 | $10.14 | $10.25 | $10.00 | $10.14 | $10.14 | 3,515,849 |
| 2020-06-24 | $10.50 | $10.59 | $10.02 | $10.20 | $10.20 | 5,671,876 |
| 2020-06-23 | $10.49 | $10.98 | $10.49 | $10.95 | $10.95 | 4,290,037 |
| 2020-06-22 | $10.63 | $11.04 | $10.46 | $10.57 | $10.57 | 5,250,881 |
| 2020-06-19 | $10.60 | $10.62 | $10.28 | $10.31 | $10.31 | 2,939,183 |
| 2020-06-18 | $10.70 | $10.75 | $10.40 | $10.58 | $10.58 | 2,423,295 |
| 2020-06-17 | $10.95 | $10.99 | $10.70 | $10.70 | $10.70 | 2,074,100 |
| 2020-06-16 | $11.20 | $11.25 | $10.83 | $10.91 | $10.91 | 2,590,006 |
| 2020-06-15 | $10.33 | $10.97 | $10.11 | $10.89 | $10.89 | 3,916,107 |
| 2020-06-12 | $11.12 | $11.40 | $10.60 | $10.88 | $10.88 | 4,188,688 |
| 2020-06-11 | $11.96 | $12.00 | $10.58 | $10.80 | $10.80 | 11,061,121 |
| 2020-06-10 | $11.49 | $12.56 | $11.45 | $12.30 | $12.30 | 9,237,034 |
| 2020-06-09 | $11.65 | $11.68 | $11.32 | $11.53 | $11.53 | 2,742,241 |
| 2020-06-08 | $11.28 | $11.60 | $11.24 | $11.58 | $11.58 | 3,926,042 |
| 2020-06-05 | $11.70 | $11.71 | $11.24 | $11.26 | $11.26 | 3,857,979 |
| 2020-06-04 | $11.52 | $11.75 | $11.50 | $11.73 | $11.73 | 3,912,991 |
| 2020-06-03 | $11.44 | $11.54 | $11.25 | $11.34 | $11.34 | 3,336,371 |
| 2020-06-02 | $11.94 | $12.46 | $10.87 | $11.42 | $11.42 | 11,056,617 |
| 2020-06-01 | $11.10 | $11.34 | $11.09 | $11.28 | $11.28 | 3,167,697 |
| 2020-05-29 | $10.91 | $10.97 | $10.65 | $10.89 | $10.89 | 2,068,124 |
| 2020-05-28 | $10.81 | $11.14 | $10.75 | $10.88 | $10.88 | 3,222,768 |
| 2020-05-27 | $10.51 | $10.87 | $10.45 | $10.54 | $10.54 | 3,326,936 |
| 2020-05-26 | $10.49 | $10.49 | $9.98 | $10.18 | $10.18 | 4,648,980 |
| 2020-05-22 | $10.55 | $10.90 | $10.42 | $10.66 | $10.66 | 3,227,675 |
| 2020-05-21 | $11.00 | $11.00 | $10.05 | $10.58 | $10.58 | 7,531,217 |
| 2020-05-20 | $11.64 | $11.68 | $10.87 | $11.23 | $11.23 | 4,881,117 |
| 2020-05-19 | $11.51 | $11.55 | $11.26 | $11.41 | $11.41 | 2,748,779 |
| 2020-05-18 | $11.52 | $11.73 | $11.33 | $11.41 | $11.41 | 4,671,794 |
| 2020-05-15 | $11.73 | $11.75 | $10.90 | $11.05 | $11.05 | 5,911,467 |
| 2020-05-14 | $12.19 | $12.19 | $11.60 | $11.80 | $11.80 | 6,486,585 |
| 2020-05-13 | $11.26 | $11.55 | $10.82 | $11.21 | $11.21 | 7,497,585 |
| 2020-05-12 | $10.50 | $11.26 | $10.33 | $10.63 | $10.63 | 8,984,032 |
| 2020-05-11 | $10.75 | $11.04 | $9.67 | $10.29 | $10.29 | 13,307,486 |
| 2020-05-08 | $12.10 | $12.38 | $11.16 | $11.45 | $11.45 | 12,475,397 |
| 2020-05-07 | $10.97 | $12.29 | $10.96 | $11.98 | $11.98 | 13,682,029 |
| 2020-05-06 | $10.30 | $10.76 | $10.26 | $10.75 | $10.75 | 5,799,211 |
| 2020-05-05 | $10.03 | $10.20 | $9.90 | $10.03 | $10.03 | 4,301,836 |
| 2020-05-04 | $9.59 | $10.10 | $9.55 | $9.97 | $9.97 | 4,594,663 |
| 2020-05-01 | $10.00 | $10.00 | $9.43 | $9.47 | $9.47 | 4,831,764 |
| 2020-04-30 | $9.65 | $10.03 | $9.43 | $9.87 | $9.87 | 8,234,582 |
| 2020-04-29 | $9.06 | $9.95 | $9.06 | $9.60 | $9.60 | 9,906,960 |
| 2020-04-28 | $8.84 | $8.87 | $8.36 | $8.40 | $8.40 | 4,546,122 |
| 2020-04-27 | $8.80 | $8.81 | $8.63 | $8.80 | $8.80 | 3,791,927 |
| 2020-04-24 | $8.59 | $8.68 | $8.20 | $8.55 | $8.55 | 4,186,064 |
| 2020-04-23 | $7.76 | $8.63 | $7.75 | $8.62 | $8.62 | 7,440,468 |
| 2020-04-22 | $7.65 | $7.75 | $7.52 | $7.70 | $7.70 | 3,524,079 |
| 2020-04-21 | $7.20 | $7.50 | $7.03 | $7.44 | $7.44 | 3,266,412 |
| 2020-04-20 | $7.57 | $7.77 | $7.17 | $7.30 | $7.30 | 3,809,637 |
| 2020-04-17 | $7.64 | $7.67 | $7.20 | $7.49 | $7.49 | 2,823,524 |
| 2020-04-16 | $7.45 | $7.69 | $7.28 | $7.66 | $7.66 | 3,216,798 |
| 2020-04-15 | $7.18 | $7.24 | $7.05 | $7.15 | $7.15 | 2,683,162 |
| 2020-04-14 | $7.37 | $7.62 | $7.30 | $7.33 | $7.33 | 2,931,262 |
| 2020-04-13 | $7.45 | $7.46 | $7.15 | $7.25 | $7.25 | 4,296,846 |
| 2020-04-09 | $7.94 | $8.08 | $7.62 | $7.80 | $7.80 | 3,274,411 |
| 2020-04-08 | $7.79 | $8.04 | $7.70 | $7.85 | $7.85 | 2,370,540 |
| 2020-04-07 | $8.07 | $8.15 | $7.61 | $7.66 | $7.66 | 3,469,881 |
| 2020-04-06 | $7.82 | $8.06 | $7.71 | $7.95 | $7.95 | 4,910,448 |
| 2020-04-03 | $7.94 | $7.94 | $7.25 | $7.48 | $7.48 | 3,059,773 |
| 2020-04-02 | $7.00 | $7.87 | $6.98 | $7.72 | $7.72 | 7,980,626 |
| 2020-04-01 | $6.80 | $6.90 | $6.41 | $6.50 | $6.50 | 4,274,846 |
| 2020-03-31 | $7.02 | $7.14 | $6.94 | $7.12 | $7.12 | 2,675,503 |
| 2020-03-30 | $7.08 | $7.15 | $6.91 | $7.05 | $7.05 | 3,654,427 |
| 2020-03-27 | $7.37 | $7.41 | $7.11 | $7.30 | $7.30 | 3,841,166 |
| 2020-03-26 | $7.27 | $7.47 | $7.05 | $7.36 | $7.36 | 4,711,538 |
| 2020-03-25 | $7.58 | $7.67 | $7.25 | $7.35 | $7.35 | 4,165,800 |
| 2020-03-24 | $7.85 | $7.93 | $7.45 | $7.55 | $7.55 | 4,561,482 |
| 2020-03-23 | $7.02 | $7.33 | $6.86 | $7.19 | $7.19 | 4,204,967 |
| 2020-03-20 | $7.60 | $7.99 | $6.65 | $7.00 | $7.00 | 6,952,056 |
| 2020-03-19 | $6.98 | $7.53 | $6.59 | $7.20 | $7.20 | 8,487,054 |
| 2020-03-18 | $5.87 | $6.09 | $5.55 | $6.01 | $6.01 | 5,589,735 |
| 2020-03-17 | $5.90 | $6.44 | $5.62 | $6.10 | $6.10 | 5,408,652 |
| 2020-03-16 | $5.13 | $5.94 | $5.01 | $5.54 | $5.54 | 7,240,460 |
| 2020-03-13 | $6.92 | $7.50 | $5.61 | $6.32 | $6.32 | 10,933,569 |
| 2020-03-12 | $6.97 | $7.35 | $5.88 | $6.42 | $6.42 | 11,750,462 |
| 2020-03-11 | $9.00 | $9.05 | $8.15 | $8.61 | $8.61 | 5,530,764 |
| 2020-03-10 | $9.41 | $9.49 | $8.52 | $9.26 | $9.26 | 4,923,890 |
| 2020-03-09 | $8.99 | $9.10 | $8.21 | $8.87 | $8.87 | 9,051,912 |
| 2020-03-06 | $10.93 | $11.11 | $10.26 | $10.58 | $10.58 | 4,238,410 |
| 2020-03-05 | $10.43 | $10.99 | $10.05 | $10.93 | $10.93 | 6,350,441 |
| 2020-03-04 | $10.01 | $10.29 | $9.96 | $10.04 | $10.04 | 2,981,066 |
| 2020-03-03 | $10.22 | $10.42 | $9.45 | $10.00 | $10.00 | 4,127,408 |
| 2020-03-02 | $10.48 | $10.64 | $10.15 | $10.36 | $10.36 | 4,341,241 |
| 2020-02-28 | $9.70 | $10.10 | $9.56 | $9.85 | $9.85 | 4,698,525 |
| 2020-02-27 | $10.49 | $10.84 | $9.67 | $10.51 | $10.51 | 6,697,607 |
| 2020-02-26 | $10.15 | $10.43 | $9.91 | $10.36 | $10.36 | 8,500,303 |
| 2020-02-25 | $11.58 | $11.59 | $10.53 | $10.54 | $10.54 | 7,397,543 |
| 2020-02-24 | $12.72 | $12.80 | $11.44 | $11.72 | $11.72 | 7,666,972 |
| 2020-02-21 | $12.49 | $12.72 | $12.15 | $12.54 | $12.54 | 3,671,100 |
| 2020-02-20 | $12.67 | $12.89 | $12.22 | $12.33 | $12.33 | 5,849,251 |
| 2020-02-19 | $13.50 | $13.56 | $12.92 | $13.13 | $13.13 | 4,840,875 |
| 2020-02-18 | $12.45 | $13.47 | $12.18 | $13.46 | $13.46 | 6,380,284 |
| 2020-02-14 | $13.05 | $13.24 | $12.72 | $13.21 | $13.21 | 4,327,120 |
| 2020-02-13 | $13.47 | $13.58 | $12.51 | $12.55 | $12.55 | 5,597,548 |
| 2020-02-12 | $13.07 | $13.69 | $13.06 | $13.48 | $13.48 | 6,291,163 |
| 2020-02-11 | $12.25 | $13.06 | $11.94 | $13.00 | $13.00 | 7,269,021 |
| 2020-02-10 | $12.01 | $12.29 | $11.87 | $12.18 | $12.18 | 4,763,755 |
| 2020-02-07 | $11.90 | $11.98 | $11.57 | $11.79 | $11.79 | 3,450,261 |
| 2020-02-06 | $11.95 | $12.05 | $11.52 | $11.70 | $11.70 | 5,313,688 |
| 2020-02-05 | $11.05 | $11.62 | $10.93 | $11.52 | $11.52 | 6,963,768 |
| 2020-02-04 | $10.46 | $10.55 | $10.20 | $10.54 | $10.54 | 3,227,749 |
| 2020-02-03 | $10.89 | $11.02 | $10.52 | $10.59 | $10.59 | 3,272,509 |
| 2020-01-31 | $11.21 | $11.21 | $10.55 | $10.90 | $10.90 | 4,674,516 |
| 2020-01-30 | $11.01 | $11.38 | $10.90 | $11.33 | $11.33 | 7,483,146 |
| 2020-01-29 | $10.31 | $11.00 | $10.27 | $10.90 | $10.90 | 6,848,129 |
| 2020-01-28 | $10.04 | $10.20 | $9.85 | $10.12 | $10.12 | 3,634,483 |
| 2020-01-27 | $9.80 | $9.94 | $9.56 | $9.82 | $9.82 | 3,124,689 |
| 2020-01-24 | $9.07 | $9.50 | $9.06 | $9.48 | $9.48 | 2,374,798 |
| 2020-01-23 | $9.27 | $9.27 | $8.90 | $8.99 | $8.99 | 4,281,016 |
| 2020-01-22 | $9.65 | $9.68 | $9.42 | $9.53 | $9.53 | 2,299,248 |
| 2020-01-21 | $9.89 | $9.90 | $9.51 | $9.74 | $9.74 | 3,997,369 |
| 2020-01-17 | $9.99 | $10.10 | $9.80 | $10.07 | $10.07 | 3,911,640 |
| 2020-01-16 | $9.87 | $9.90 | $9.69 | $9.72 | $9.72 | 3,078,367 |
| 2020-01-15 | $10.28 | $10.32 | $9.83 | $9.99 | $9.99 | 3,709,078 |
| 2020-01-14 | $10.16 | $10.22 | $9.78 | $10.03 | $10.03 | 6,932,986 |
| 2020-01-13 | $9.39 | $9.59 | $9.31 | $9.44 | $9.44 | 2,680,591 |
| 2020-01-10 | $9.30 | $9.72 | $9.30 | $9.60 | $9.60 | 4,485,516 |
| 2020-01-09 | $9.26 | $9.38 | $8.95 | $9.30 | $9.30 | 3,057,689 |
| 2020-01-08 | $10.27 | $10.28 | $9.15 | $9.32 | $9.32 | 7,626,652 |
| 2020-01-07 | $9.48 | $10.10 | $9.26 | $10.10 | $10.10 | 7,787,364 |
| 2020-01-06 | $8.98 | $9.03 | $8.92 | $8.99 | $8.99 | 3,450,542 |
| 2020-01-03 | $8.28 | $8.59 | $8.13 | $8.59 | $8.59 | 3,858,799 |
| 2020-01-02 | $8.18 | $8.34 | $7.91 | $7.98 | $7.98 | 3,377,558 |
| 2019-12-31 | $8.47 | $8.47 | $8.15 | $8.19 | $8.19 | 3,093,799 |
| 2019-12-30 | $8.75 | $8.75 | $8.40 | $8.42 | $8.42 | 2,553,392 |
| 2019-12-27 | $8.54 | $8.72 | $8.50 | $8.58 | $8.58 | 2,608,521 |
| 2019-12-26 | $8.85 | $9.04 | $8.63 | $8.82 | $8.82 | 2,744,385 |
| 2019-12-24 | $9.04 | $9.07 | $8.75 | $8.85 | $8.85 | 1,851,893 |
| 2019-12-23 | $9.09 | $9.42 | $8.90 | $9.00 | $9.00 | 3,647,182 |
| 2019-12-20 | $8.55 | $8.90 | $8.51 | $8.88 | $8.88 | 2,184,700 |
| 2019-12-19 | $8.45 | $8.56 | $8.32 | $8.44 | $8.44 | 1,914,767 |
| 2019-12-18 | $8.02 | $8.63 | $8.00 | $8.42 | $8.42 | 3,475,068 |
| 2019-12-17 | $8.19 | $8.19 | $7.92 | $8.01 | $8.01 | 3,276,721 |
| 2019-12-16 | $8.61 | $8.70 | $8.25 | $8.27 | $8.27 | 2,971,600 |
| 2019-12-13 | $8.75 | $8.86 | $8.69 | $8.79 | $8.79 | 1,360,951 |
| 2019-12-12 | $8.62 | $8.77 | $8.52 | $8.77 | $8.77 | 941,517 |
| 2019-12-11 | $8.65 | $8.68 | $8.56 | $8.62 | $8.62 | 860,532 |
| 2019-12-10 | $8.77 | $8.81 | $8.59 | $8.65 | $8.65 | 1,559,399 |
| 2019-12-09 | $9.05 | $9.19 | $8.72 | $8.82 | $8.82 | 1,595,000 |
| 2019-12-06 | $8.70 | $9.07 | $8.69 | $9.00 | $9.00 | 1,485,535 |
| 2019-12-05 | $8.92 | $9.00 | $8.66 | $8.81 | $8.81 | 1,592,241 |
| 2019-12-04 | $9.11 | $9.19 | $8.71 | $8.73 | $8.73 | 2,318,838 |
| 2019-12-03 | $9.04 | $9.10 | $8.91 | $8.99 | $8.99 | 1,332,603 |
| 2019-12-02 | $9.22 | $9.23 | $8.99 | $8.99 | $8.99 | 2,401,917 |
| 2019-11-29 | $9.77 | $9.89 | $9.55 | $9.57 | $9.57 | 2,272,626 |
| 2019-11-27 | $9.04 | $9.74 | $9.04 | $9.58 | $9.58 | 3,452,184 |
| 2019-11-26 | $8.95 | $9.03 | $8.91 | $9.00 | $9.00 | 1,446,056 |
| 2019-11-25 | $9.15 | $9.45 | $8.92 | $9.04 | $9.04 | 3,050,009 |
| 2019-11-22 | $8.63 | $9.29 | $8.53 | $9.27 | $9.27 | 4,922,599 |
| 2019-11-21 | $9.50 | $9.50 | $9.01 | $9.31 | $9.31 | 4,490,232 |
| 2019-11-20 | $9.64 | $10.10 | $9.60 | $9.69 | $9.69 | 2,041,238 |
| 2019-11-19 | $9.92 | $10.00 | $9.60 | $9.61 | $9.61 | 2,954,328 |
| 2019-11-18 | $10.37 | $10.37 | $9.80 | $10.10 | $10.10 | 2,947,645 |
| 2019-11-15 | $10.41 | $10.41 | $10.13 | $10.26 | $10.26 | 1,611,368 |
| 2019-11-14 | $10.60 | $10.60 | $10.34 | $10.46 | $10.46 | 1,227,783 |
| 2019-11-13 | $10.70 | $10.80 | $10.60 | $10.66 | $10.66 | 1,101,257 |
| 2019-11-12 | $10.61 | $10.84 | $10.43 | $10.68 | $10.68 | 1,451,855 |
| 2019-11-11 | $10.68 | $10.89 | $10.45 | $10.76 | $10.76 | 1,426,679 |
| 2019-11-08 | $10.49 | $10.88 | $10.32 | $10.88 | $10.88 | 3,046,579 |
| 2019-11-07 | $11.10 | $11.12 | $10.68 | $10.88 | $10.88 | 2,028,245 |
| 2019-11-06 | $11.72 | $11.87 | $11.18 | $11.20 | $11.20 | 1,690,500 |
| 2019-11-05 | $11.64 | $11.98 | $11.60 | $11.65 | $11.65 | 2,168,698 |
| 2019-11-04 | $11.40 | $12.02 | $11.31 | $11.82 | $11.82 | 3,561,898 |
| 2019-11-01 | $11.05 | $11.21 | $10.91 | $11.20 | $11.20 | 1,518,702 |
| 2019-10-31 | $11.08 | $11.25 | $10.93 | $11.12 | $11.12 | 1,917,557 |
| 2019-10-30 | $10.69 | $10.94 | $10.52 | $10.85 | $10.85 | 2,150,069 |
| 2019-10-29 | $11.23 | $11.45 | $10.86 | $10.99 | $10.99 | 2,765,303 |
| 2019-10-28 | $11.03 | $11.35 | $10.73 | $11.26 | $11.26 | 4,960,818 |
| 2019-10-25 | $8.77 | $10.46 | $8.71 | $10.31 | $10.31 | 8,299,362 |
| 2019-10-24 | $8.61 | $8.74 | $8.42 | $8.48 | $8.48 | 1,736,894 |
| 2019-10-23 | $8.39 | $8.75 | $8.35 | $8.55 | $8.55 | 3,165,714 |
| 2019-10-22 | $9.20 | $9.20 | $8.97 | $9.02 | $9.02 | 977,596 |
| 2019-10-21 | $9.11 | $9.17 | $8.86 | $9.07 | $9.07 | 1,850,517 |
| 2019-10-18 | $8.74 | $8.80 | $8.63 | $8.73 | $8.73 | 2,000,363 |
| 2019-10-17 | $8.89 | $9.21 | $8.80 | $8.97 | $8.97 | 2,073,276 |
| 2019-10-16 | $9.15 | $9.15 | $8.71 | $8.76 | $8.76 | 4,329,526 |
| 2019-10-15 | $9.62 | $9.75 | $9.26 | $9.28 | $9.28 | 2,668,371 |
| 2019-10-14 | $9.90 | $10.00 | $9.68 | $9.72 | $9.72 | 1,199,909 |
| 2019-10-11 | $10.10 | $10.15 | $9.75 | $9.81 | $9.81 | 2,132,279 |
| 2019-10-10 | $10.35 | $10.47 | $10.21 | $10.33 | $10.33 | 1,512,948 |
| 2019-10-09 | $9.61 | $10.52 | $9.56 | $10.38 | $10.38 | 3,818,853 |
| 2019-10-08 | $9.88 | $9.91 | $9.56 | $9.64 | $9.64 | 1,362,235 |
| 2019-10-07 | $9.79 | $10.23 | $9.72 | $9.85 | $9.85 | 2,245,725 |
| 2019-10-04 | $9.84 | $9.85 | $9.52 | $9.79 | $9.79 | 1,313,164 |
| 2019-10-03 | $9.79 | $9.85 | $9.31 | $9.75 | $9.75 | 1,960,100 |
| 2019-10-02 | $9.88 | $9.95 | $9.46 | $9.66 | $9.66 | 2,009,621 |
| 2019-10-01 | $10.73 | $10.80 | $9.76 | $9.90 | $9.90 | 3,860,126 |
| 2019-09-30 | $10.03 | $10.65 | $9.95 | $10.59 | $10.59 | 4,890,781 |
| 2019-09-27 | $9.96 | $10.05 | $9.60 | $9.83 | $9.83 | 3,585,886 |
| 2019-09-26 | $10.26 | $10.28 | $9.25 | $10.05 | $10.05 | 6,770,203 |
| 2019-09-25 | $10.77 | $10.89 | $10.15 | $10.20 | $10.20 | 5,203,161 |
| 2019-09-24 | $12.08 | $12.08 | $10.55 | $11.06 | $11.06 | 9,384,958 |
| 2019-09-23 | $12.35 | $12.56 | $12.16 | $12.22 | $12.22 | 2,475,343 |
| 2019-09-20 | $12.81 | $12.91 | $12.70 | $12.80 | $12.80 | 1,496,529 |
| 2019-09-19 | $12.25 | $12.67 | $12.10 | $12.65 | $12.65 | 1,794,184 |
| 2019-09-18 | $12.69 | $12.75 | $12.44 | $12.59 | $12.59 | 1,225,119 |
| 2019-09-17 | $12.39 | $12.97 | $12.28 | $12.79 | $12.79 | 2,253,942 |
| 2019-09-16 | $12.45 | $12.58 | $12.16 | $12.25 | $12.25 | 1,375,724 |
| 2019-09-13 | $12.73 | $12.76 | $12.31 | $12.59 | $12.59 | 1,485,608 |
| 2019-09-12 | $12.60 | $12.85 | $12.53 | $12.68 | $12.68 | 2,103,514 |
| 2019-09-11 | $12.05 | $12.29 | $11.92 | $12.28 | $12.28 | 1,684,828 |
| 2019-09-10 | $12.28 | $12.29 | $11.90 | $12.05 | $12.05 | 2,133,843 |
| 2019-09-09 | $12.60 | $12.85 | $12.07 | $12.29 | $12.29 | 2,360,654 |
| 2019-09-06 | $13.20 | $13.43 | $12.52 | $12.65 | $12.65 | 2,865,342 |
| 2019-09-05 | $13.08 | $13.09 | $12.75 | $12.85 | $12.85 | 1,481,421 |
| 2019-09-04 | $12.80 | $13.18 | $12.51 | $13.17 | $13.17 | 2,540,591 |
| 2019-09-03 | $12.86 | $13.21 | $12.76 | $12.93 | $12.93 | 4,592,787 |
| 2019-08-30 | $11.63 | $11.93 | $11.63 | $11.72 | $11.72 | 1,357,644 |
| 2019-08-29 | $11.53 | $11.80 | $11.51 | $11.60 | $11.60 | 3,569,472 |
| 2019-08-28 | $12.67 | $13.06 | $11.72 | $11.86 | $11.86 | 5,716,826 |
| 2019-08-27 | $12.99 | $12.99 | $12.57 | $12.73 | $12.73 | 1,875,819 |
| 2019-08-26 | $13.40 | $13.47 | $13.00 | $13.01 | $13.01 | 1,734,976 |
| 2019-08-23 | $13.25 | $13.80 | $13.25 | $13.44 | $13.44 | 2,188,934 |
| 2019-08-22 | $13.03 | $13.47 | $12.91 | $13.23 | $13.23 | 1,667,602 |
| 2019-08-21 | $12.74 | $13.28 | $12.48 | $13.08 | $13.08 | 3,894,004 |
| 2019-08-20 | $13.76 | $13.76 | $13.30 | $13.50 | $13.50 | 1,519,522 |
| 2019-08-19 | $14.00 | $14.25 | $13.68 | $13.74 | $13.74 | 4,559,696 |
| 2019-08-16 | $12.70 | $13.53 | $12.50 | $13.45 | $13.45 | 3,253,466 |
| 2019-08-15 | $12.25 | $12.88 | $12.15 | $12.71 | $12.71 | 3,495,377 |
| 2019-08-14 | $13.44 | $13.44 | $12.04 | $12.28 | $12.28 | 7,490,092 |
| 2019-08-13 | $14.21 | $14.21 | $13.23 | $13.52 | $13.52 | 5,158,724 |
| 2019-08-12 | $14.49 | $14.79 | $14.20 | $14.60 | $14.60 | 1,990,869 |
| 2019-08-09 | $14.65 | $14.98 | $14.57 | $14.88 | $14.88 | 2,142,664 |
| 2019-08-08 | $14.95 | $14.99 | $14.30 | $14.50 | $14.50 | 3,023,997 |
| 2019-08-07 | $15.31 | $15.50 | $14.34 | $14.97 | $14.97 | 4,709,857 |
| 2019-08-06 | $14.70 | $15.26 | $14.45 | $14.77 | $14.77 | 4,507,728 |
| 2019-08-05 | $15.70 | $15.75 | $14.18 | $14.60 | $14.60 | 10,188,793 |
| 2019-08-02 | $14.30 | $14.85 | $14.15 | $14.18 | $14.18 | 6,327,041 |
| 2019-08-01 | $13.74 | $14.00 | $12.63 | $13.98 | $13.98 | 3,855,499 |
| 2019-07-31 | $13.28 | $13.94 | $13.25 | $13.64 | $13.64 | 6,274,392 |
| 2019-07-30 | $12.19 | $12.98 | $12.19 | $12.77 | $12.77 | 3,821,742 |
| 2019-07-29 | $12.18 | $12.39 | $12.10 | $12.16 | $12.16 | 3,132,322 |
| 2019-07-26 | $12.60 | $12.64 | $12.12 | $12.49 | $12.49 | 2,771,969 |
| 2019-07-25 | $13.02 | $13.04 | $12.54 | $12.59 | $12.59 | 2,795,933 |
| 2019-07-24 | $12.71 | $13.21 | $12.27 | $12.27 | $12.27 | 5,743,286 |
| 2019-07-23 | $12.65 | $13.19 | $12.55 | $13.18 | $13.18 | 4,654,966 |
| 2019-07-22 | $13.34 | $13.70 | $12.91 | $13.09 | $13.09 | 4,296,650 |
| 2019-07-19 | $13.51 | $13.67 | $13.11 | $13.23 | $13.23 | 3,326,612 |
| 2019-07-18 | $12.50 | $13.96 | $12.37 | $13.67 | $13.67 | 7,781,268 |
| 2019-07-17 | $12.29 | $13.52 | $12.29 | $12.85 | $12.85 | 7,248,504 |
| 2019-07-16 | $13.89 | $14.15 | $12.54 | $12.61 | $12.61 | 13,467,015 |
| 2019-07-15 | $13.25 | $14.85 | $13.06 | $14.46 | $14.46 | 10,239,210 |
| 2019-07-12 | $15.22 | $15.55 | $14.74 | $14.85 | $14.85 | 3,905,566 |
| 2019-07-11 | $14.62 | $15.56 | $14.60 | $14.89 | $14.89 | 6,257,209 |
| 2019-07-10 | $16.98 | $17.17 | $15.02 | $15.24 | $15.24 | 11,225,300 |
| 2019-07-09 | $16.00 | $16.52 | $15.61 | $16.35 | $16.35 | 7,491,179 |
| 2019-07-08 | $15.48 | $15.80 | $15.21 | $15.73 | $15.73 | 5,874,458 |
| 2019-07-05 | $14.60 | $14.94 | $14.26 | $14.67 | $14.67 | 3,711,556 |
| 2019-07-03 | $14.69 | $14.86 | $14.37 | $14.70 | $14.70 | 6,680,682 |
| 2019-07-02 | $12.10 | $13.97 | $11.99 | $13.96 | $13.96 | 9,980,448 |
| 2019-07-01 | $13.75 | $13.75 | $12.51 | $12.73 | $12.73 | 12,583,913 |
| 2019-06-28 | $14.83 | $15.48 | $14.56 | $15.13 | $15.13 | 9,134,145 |
| 2019-06-27 | $15.00 | $15.47 | $13.32 | $13.82 | $13.82 | 20,363,154 |
| 2019-06-26 | $16.21 | $17.40 | $15.93 | $17.08 | $17.08 | 16,993,552 |
| 2019-06-25 | $15.30 | $15.44 | $14.03 | $14.88 | $14.88 | 10,066,514 |
| 2019-06-24 | $14.49 | $15.57 | $14.47 | $14.64 | $14.64 | 11,608,336 |
| 2019-06-21 | $13.18 | $13.75 | $12.90 | $13.55 | $13.55 | 8,635,401 |
| 2019-06-20 | $12.17 | $12.78 | $12.05 | $12.73 | $12.73 | 5,750,221 |
| 2019-06-19 | $11.46 | $12.05 | $11.45 | $11.46 | $11.46 | 3,375,282 |
| 2019-06-18 | $12.02 | $12.10 | $11.22 | $11.46 | $11.46 | 5,309,525 |
| 2019-06-17 | $11.92 | $12.37 | $11.80 | $12.00 | $12.00 | 7,286,212 |
| 2019-06-14 | $10.94 | $11.20 | $10.80 | $10.80 | $10.80 | 3,646,890 |
| 2019-06-13 | $10.55 | $10.88 | $10.50 | $10.75 | $10.75 | 2,761,519 |
| 2019-06-12 | $9.96 | $10.72 | $9.94 | $10.45 | $10.45 | 4,504,573 |
| 2019-06-11 | $9.95 | $10.10 | $9.76 | $9.80 | $9.80 | 2,637,090 |
| 2019-06-10 | $10.46 | $10.60 | $9.92 | $10.25 | $10.25 | 3,064,762 |
| 2019-06-07 | $9.74 | $10.53 | $9.71 | $10.36 | $10.36 | 6,225,617 |
| 2019-06-06 | $9.70 | $9.70 | $9.03 | $9.25 | $9.25 | 3,853,108 |
| 2019-06-05 | $9.64 | $9.96 | $9.17 | $9.82 | $9.82 | 4,474,476 |
| 2019-06-04 | $9.90 | $10.30 | $9.11 | $9.12 | $9.12 | 8,929,316 |
| 2019-06-03 | $11.15 | $11.40 | $10.26 | $10.77 | $10.77 | 5,840,229 |
| 2019-05-31 | $11.30 | $11.60 | $11.05 | $11.06 | $11.06 | 5,095,864 |
| 2019-05-30 | $11.76 | $12.58 | $11.07 | $11.63 | $11.63 | 8,721,398 |
| 2019-05-29 | $11.43 | $11.80 | $11.41 | $11.63 | $11.63 | 4,915,311 |
| 2019-05-28 | $11.35 | $11.62 | $11.31 | $11.44 | $11.44 | 6,350,100 |
| 2019-05-24 | $10.17 | $10.85 | $10.17 | $10.70 | $10.70 | 5,955,619 |
| 2019-05-23 | $9.85 | $10.28 | $9.75 | $9.99 | $9.99 | 3,149,799 |
| 2019-05-22 | $10.18 | $10.44 | $10.00 | $10.17 | $10.17 | 2,509,099 |
| 2019-05-21 | $10.10 | $10.45 | $9.96 | $10.40 | $10.40 | 3,218,243 |
| 2019-05-20 | $9.99 | $10.19 | $9.69 | $9.95 | $9.95 | 4,876,563 |
| 2019-05-17 | $8.84 | $9.45 | $8.75 | $9.23 | $9.23 | 7,544,646 |
| 2019-05-16 | $10.10 | $10.48 | $9.81 | $9.94 | $9.94 | 5,588,015 |
| 2019-05-15 | $10.00 | $10.67 | $9.71 | $10.55 | $10.55 | 8,803,876 |
| 2019-05-14 | $10.63 | $11.00 | $9.11 | $9.48 | $9.48 | 14,497,929 |
| 2019-05-13 | $9.75 | $10.45 | $9.39 | $10.21 | $10.21 | 14,290,923 |
| 2019-05-10 | $8.49 | $8.76 | $8.35 | $8.60 | $8.60 | 6,937,326 |
| 2019-05-09 | $8.00 | $8.26 | $7.91 | $8.23 | $8.23 | 4,997,935 |
| 2019-05-08 | $7.87 | $7.95 | $7.67 | $7.84 | $7.84 | 2,924,494 |
| 2019-05-07 | $7.69 | $8.02 | $7.60 | $7.81 | $7.81 | 5,468,593 |
| 2019-05-06 | $7.25 | $7.61 | $7.02 | $7.52 | $7.52 | 3,350,629 |
| 2019-05-03 | $7.34 | $7.67 | $7.21 | $7.33 | $7.33 | 6,058,170 |
| 2019-05-02 | $6.87 | $7.10 | $6.78 | $6.85 | $6.85 | 2,728,799 |
| 2019-05-01 | $6.69 | $6.96 | $6.60 | $6.75 | $6.75 | 2,152,133 |
| 2019-04-30 | $6.35 | $6.70 | $6.35 | $6.61 | $6.61 | 2,461,578 |
| 2019-04-29 | $6.27 | $6.48 | $6.11 | $6.21 | $6.21 | 2,537,342 |
| 2019-04-26 | $6.33 | $6.59 | $6.22 | $6.28 | $6.28 | 4,666,770 |
| 2019-04-25 | $6.94 | $7.10 | $6.63 | $6.98 | $6.98 | 3,404,028 |
| 2019-04-24 | $7.14 | $7.19 | $6.72 | $6.79 | $6.79 | 5,180,327 |
| 2019-04-23 | $7.30 | $7.49 | $6.68 | $7.39 | $7.39 | 5,335,155 |
| 2019-04-22 | $6.97 | $7.09 | $6.81 | $7.07 | $7.07 | 4,231,614 |
| 2019-04-18 | $6.85 | $6.97 | $6.75 | $6.90 | $6.90 | 2,315,407 |
| 2019-04-17 | $6.68 | $6.89 | $6.53 | $6.71 | $6.71 | 2,257,588 |
| 2019-04-16 | $6.25 | $6.73 | $6.03 | $6.69 | $6.69 | 4,027,700 |
| 2019-04-15 | $6.49 | $6.64 | $6.13 | $6.14 | $6.14 | 4,127,698 |
| 2019-04-12 | $6.75 | $6.84 | $6.36 | $6.49 | $6.49 | 3,285,027 |
| 2019-04-11 | $6.75 | $6.77 | $6.54 | $6.66 | $6.66 | 5,589,855 |
| 2019-04-10 | $6.76 | $7.48 | $6.72 | $7.32 | $7.32 | 6,818,954 |
| 2019-04-09 | $6.89 | $6.90 | $6.55 | $6.64 | $6.64 | 3,215,030 |
| 2019-04-08 | $6.49 | $6.85 | $6.42 | $6.83 | $6.83 | 7,401,626 |
| 2019-04-05 | $6.02 | $6.33 | $5.98 | $6.26 | $6.26 | 4,754,696 |
| 2019-04-04 | $6.20 | $6.20 | $5.72 | $5.82 | $5.82 | 5,258,418 |
| 2019-04-03 | $5.93 | $6.59 | $5.93 | $6.19 | $6.19 | 10,002,384 |
| 2019-04-02 | $5.66 | $5.83 | $5.52 | $5.74 | $5.74 | 6,062,036 |
| 2019-04-01 | $4.85 | $5.03 | $4.85 | $4.97 | $4.97 | 2,733,632 |
| 2019-03-29 | $4.71 | $4.83 | $4.55 | $4.78 | $4.78 | 2,937,412 |
| 2019-03-28 | $4.65 | $4.68 | $4.51 | $4.54 | $4.54 | 2,104,375 |
| 2019-03-27 | $4.79 | $4.87 | $4.60 | $4.62 | $4.62 | 2,314,945 |
| 2019-03-26 | $4.57 | $4.69 | $4.48 | $4.56 | $4.56 | 1,411,270 |
| 2019-03-25 | $4.75 | $4.78 | $4.56 | $4.57 | $4.57 | 2,479,709 |
| 2019-03-22 | $4.81 | $4.89 | $4.75 | $4.79 | $4.79 | 1,210,021 |
| 2019-03-21 | $4.99 | $5.00 | $4.67 | $4.81 | $4.81 | 1,974,385 |
| 2019-03-20 | $4.99 | $5.15 | $4.78 | $4.92 | $4.92 | 3,458,407 |
| 2019-03-19 | $4.88 | $5.04 | $4.87 | $4.99 | $4.99 | 2,988,998 |
| 2019-03-18 | $4.79 | $4.90 | $4.74 | $4.88 | $4.88 | 2,037,188 |
| 2019-03-15 | $4.57 | $4.75 | $4.55 | $4.66 | $4.66 | 1,404,853 |
| 2019-03-14 | $4.53 | $4.59 | $4.31 | $4.50 | $4.50 | 2,032,321 |
| 2019-03-13 | $4.57 | $4.64 | $4.44 | $4.50 | $4.50 | 1,944,879 |
| 2019-03-12 | $4.70 | $4.74 | $4.55 | $4.60 | $4.60 | 740,219 |
| 2019-03-11 | $4.81 | $4.83 | $4.59 | $4.62 | $4.62 | 1,479,280 |
| 2019-03-08 | $4.75 | $4.90 | $4.75 | $4.86 | $4.86 | 1,696,623 |
| 2019-03-07 | $4.67 | $4.82 | $4.66 | $4.75 | $4.75 | 1,945,770 |
| 2019-03-06 | $4.61 | $4.67 | $4.52 | $4.65 | $4.65 | 804,654 |
| 2019-03-05 | $4.58 | $4.65 | $4.50 | $4.57 | $4.57 | 1,564,902 |
| 2019-03-04 | $4.48 | $4.50 | $4.27 | $4.29 | $4.29 | 1,698,486 |
| 2019-03-01 | $4.47 | $4.64 | $4.45 | $4.58 | $4.58 | 948,485 |
| 2019-02-28 | $4.42 | $4.65 | $4.40 | $4.46 | $4.46 | 1,192,620 |
| 2019-02-27 | $4.40 | $4.50 | $4.30 | $4.30 | $4.30 | 1,537,035 |
| 2019-02-26 | $4.63 | $4.74 | $4.36 | $4.36 | $4.36 | 2,000,312 |
| 2019-02-25 | $4.63 | $4.78 | $4.50 | $4.65 | $4.65 | 2,891,212 |
| 2019-02-22 | $4.85 | $4.99 | $4.75 | $4.84 | $4.84 | 2,684,789 |
| 2019-02-21 | $4.82 | $4.82 | $4.65 | $4.72 | $4.72 | 1,932,361 |
| 2019-02-20 | $4.48 | $4.90 | $4.48 | $4.82 | $4.82 | 2,660,021 |
| 2019-02-19 | $4.63 | $4.88 | $4.62 | $4.68 | $4.68 | 5,387,676 |
| 2019-02-15 | $4.20 | $4.25 | $4.12 | $4.19 | $4.19 | 1,050,904 |
| 2019-02-14 | $4.12 | $4.19 | $4.06 | $4.08 | $4.08 | 1,280,814 |
| 2019-02-13 | $4.38 | $4.38 | $4.13 | $4.16 | $4.16 | 1,236,994 |
| 2019-02-12 | $4.23 | $4.40 | $4.15 | $4.39 | $4.39 | 1,678,273 |
| 2019-02-11 | $4.36 | $4.40 | $4.21 | $4.23 | $4.23 | 1,828,667 |
| 2019-02-08 | $3.94 | $4.50 | $3.92 | $4.46 | $4.46 | 5,480,248 |
| 2019-02-07 | $3.80 | $3.91 | $3.73 | $3.87 | $3.87 | 1,047,698 |
| 2019-02-06 | $3.87 | $3.87 | $3.66 | $3.84 | $3.84 | 2,646,529 |
| 2019-02-05 | $3.96 | $4.02 | $3.83 | $3.90 | $3.90 | 1,449,804 |
| 2019-02-04 | $3.99 | $4.00 | $3.93 | $3.96 | $3.96 | 871,797 |
| 2019-02-01 | $4.00 | $4.07 | $3.93 | $4.02 | $4.02 | 889,076 |
| 2019-01-31 | $4.04 | $4.06 | $3.93 | $3.99 | $3.99 | 1,108,740 |
| 2019-01-30 | $4.04 | $4.09 | $4.01 | $4.06 | $4.06 | 770,749 |
| 2019-01-29 | $3.97 | $4.07 | $3.93 | $4.02 | $4.02 | 975,179 |
| 2019-01-28 | $4.07 | $4.09 | $3.92 | $3.93 | $3.93 | 2,287,493 |
| 2019-01-25 | $4.11 | $4.29 | $4.11 | $4.19 | $4.19 | 802,981 |
| 2019-01-24 | $4.11 | $4.29 | $4.07 | $4.25 | $4.25 | 1,097,472 |
| 2019-01-23 | $4.33 | $4.36 | $4.08 | $4.12 | $4.12 | 1,302,340 |
| 2019-01-22 | $4.30 | $4.38 | $4.21 | $4.25 | $4.25 | 1,526,007 |
| 2019-01-18 | $4.40 | $4.46 | $4.25 | $4.34 | $4.34 | 1,045,878 |
| 2019-01-17 | $4.18 | $4.52 | $4.04 | $4.43 | $4.43 | 975,033 |
| 2019-01-16 | $4.32 | $4.34 | $4.20 | $4.24 | $4.24 | 1,291,970 |
| 2019-01-15 | $4.41 | $4.45 | $4.17 | $4.21 | $4.21 | 1,308,309 |
| 2019-01-14 | $4.15 | $4.55 | $4.14 | $4.47 | $4.47 | 2,581,604 |
| 2019-01-11 | $4.41 | $4.49 | $4.25 | $4.32 | $4.32 | 1,218,518 |
| 2019-01-10 | $4.46 | $4.46 | $4.16 | $4.32 | $4.32 | 3,799,757 |
| 2019-01-09 | $5.02 | $5.02 | $4.63 | $4.71 | $4.71 | 2,778,001 |
| 2019-01-08 | $4.90 | $5.08 | $4.84 | $4.96 | $4.96 | 2,653,204 |
| 2019-01-07 | $4.74 | $4.94 | $4.74 | $4.86 | $4.86 | 2,676,567 |
| 2019-01-04 | $4.59 | $4.65 | $4.41 | $4.53 | $4.53 | 2,020,651 |
| 2019-01-03 | $4.33 | $4.62 | $4.32 | $4.52 | $4.52 | 1,503,033 |
| 2019-01-02 | $4.16 | $4.65 | $4.13 | $4.62 | $4.62 | 2,948,174 |
| 2018-12-31 | $4.14 | $4.15 | $3.95 | $3.97 | $3.97 | 3,828,967 |
| 2018-12-28 | $3.98 | $4.33 | $3.93 | $4.17 | $4.17 | 4,033,167 |
| 2018-12-27 | $4.17 | $4.17 | $3.84 | $4.04 | $4.04 | 4,424,869 |
| 2018-12-26 | $4.45 | $4.48 | $4.22 | $4.25 | $4.25 | 3,018,023 |
| 2018-12-24 | $4.60 | $4.84 | $4.59 | $4.79 | $4.79 | 2,263,711 |
| 2018-12-21 | $4.69 | $4.77 | $4.25 | $4.32 | $4.32 | 2,709,644 |
| 2018-12-20 | $4.69 | $4.84 | $4.52 | $4.63 | $4.63 | 3,620,726 |
| 2018-12-19 | $4.56 | $4.73 | $4.21 | $4.31 | $4.31 | 4,361,264 |
| 2018-12-18 | $4.50 | $4.50 | $3.91 | $4.15 | $4.15 | 2,327,995 |
| 2018-12-17 | $3.99 | $4.43 | $3.96 | $4.35 | $4.35 | 3,792,781 |
| 2018-12-14 | $3.92 | $3.94 | $3.76 | $3.84 | $3.84 | 1,614,945 |
| 2018-12-13 | $4.06 | $4.14 | $3.82 | $3.89 | $3.89 | 1,413,463 |
| 2018-12-12 | $4.02 | $4.39 | $3.97 | $4.05 | $4.05 | 1,827,915 |
| 2018-12-11 | $4.20 | $4.20 | $3.94 | $3.95 | $3.95 | 922,125 |
| 2018-12-10 | $3.99 | $4.15 | $3.91 | $4.03 | $4.03 | 1,572,879 |
| 2018-12-07 | $4.09 | $4.20 | $3.91 | $3.98 | $3.98 | 5,126,608 |
| 2018-12-06 | $4.41 | $4.42 | $4.26 | $4.29 | $4.29 | 2,291,287 |
| 2018-12-04 | $4.85 | $4.94 | $4.50 | $4.51 | $4.51 | 1,995,653 |
| 2018-12-03 | $5.01 | $5.01 | $4.62 | $4.75 | $4.75 | 2,141,357 |
| 2018-11-30 | $5.03 | $5.14 | $4.84 | $4.99 | $4.99 | 1,898,563 |
| 2018-11-29 | $5.52 | $5.64 | $5.17 | $5.29 | $5.29 | 2,295,580 |
| 2018-11-28 | $4.95 | $5.64 | $4.94 | $5.54 | $5.54 | 5,963,921 |
| 2018-11-27 | $4.46 | $4.75 | $4.45 | $4.70 | $4.70 | 2,020,947 |
| 2018-11-26 | $4.56 | $4.73 | $4.37 | $4.49 | $4.49 | 4,752,875 |
| 2018-11-23 | $4.90 | $4.99 | $4.78 | $4.88 | $4.88 | 1,095,117 |
| 2018-11-21 | $4.98 | $5.15 | $4.95 | $5.03 | $5.03 | 2,289,276 |
| 2018-11-20 | $4.96 | $5.38 | $4.80 | $4.90 | $4.90 | 5,068,409 |
| 2018-11-19 | $5.54 | $5.64 | $5.24 | $5.40 | $5.40 | 4,845,086 |
| 2018-11-16 | $6.24 | $6.27 | $5.89 | $6.05 | $6.05 | 1,456,522 |
| 2018-11-15 | $5.87 | $6.35 | $5.40 | $6.25 | $6.25 | 3,249,044 |
| 2018-11-14 | $6.66 | $6.80 | $5.92 | $5.98 | $5.98 | 4,348,727 |
| 2018-11-13 | $6.91 | $6.99 | $6.67 | $6.87 | $6.87 | 772,639 |
| 2018-11-12 | $7.24 | $7.28 | $6.90 | $6.91 | $6.91 | 728,426 |
| 2018-11-09 | $7.30 | $7.34 | $6.86 | $7.06 | $7.06 | 1,101,229 |
| 2018-11-08 | $7.66 | $7.70 | $7.25 | $7.44 | $7.44 | 980,742 |
| 2018-11-07 | $7.78 | $7.79 | $7.63 | $7.72 | $7.72 | 1,355,351 |
| 2018-11-06 | $7.22 | $7.68 | $7.18 | $7.49 | $7.49 | 1,493,846 |
| 2018-11-05 | $6.85 | $7.24 | $6.84 | $7.17 | $7.17 | 1,275,473 |
| 2018-11-02 | $6.79 | $6.98 | $6.70 | $6.93 | $6.93 | 1,037,016 |
| 2018-11-01 | $6.63 | $6.65 | $6.48 | $6.64 | $6.64 | 851,777 |
| 2018-10-31 | $6.64 | $6.75 | $6.36 | $6.74 | $6.74 | 1,249,837 |
| 2018-10-30 | $6.85 | $6.85 | $6.55 | $6.66 | $6.66 | 1,172,077 |
| 2018-10-29 | $6.86 | $6.88 | $6.50 | $6.83 | $6.83 | 1,939,747 |
| 2018-10-26 | $7.01 | $7.15 | $6.91 | $6.97 | $6.97 | 1,001,247 |
| 2018-10-25 | $7.14 | $7.17 | $7.02 | $7.04 | $7.04 | 823,049 |
| 2018-10-24 | $7.35 | $7.55 | $7.09 | $7.19 | $7.19 | 1,135,401 |
| 2018-10-23 | $7.19 | $7.42 | $7.02 | $7.22 | $7.22 | 1,304,185 |
| 2018-10-22 | $7.07 | $7.25 | $6.97 | $7.18 | $7.18 | 834,349 |
| 2018-10-19 | $6.97 | $7.19 | $6.95 | $7.05 | $7.05 | 711,468 |
| 2018-10-18 | $7.20 | $7.27 | $6.95 | $6.98 | $6.98 | 785,680 |
| 2018-10-17 | $7.20 | $7.25 | $7.07 | $7.21 | $7.21 | 525,658 |
| 2018-10-16 | $7.30 | $7.49 | $7.19 | $7.28 | $7.28 | 814,718 |
| 2018-10-15 | $7.08 | $7.45 | $7.01 | $7.25 | $7.25 | 2,345,333 |
| 2018-10-12 | $6.87 | $6.99 | $6.78 | $6.85 | $6.85 | 1,168,809 |
| 2018-10-11 | $6.99 | $6.99 | $6.75 | $6.78 | $6.78 | 2,474,177 |
| 2018-10-10 | $7.65 | $7.65 | $7.25 | $7.31 | $7.31 | 1,375,187 |
| 2018-10-09 | $7.82 | $7.90 | $7.51 | $7.73 | $7.73 | 852,224 |
| 2018-10-08 | $7.30 | $7.91 | $7.30 | $7.88 | $7.88 | 1,449,013 |
| 2018-10-05 | $7.50 | $7.50 | $7.20 | $7.30 | $7.30 | 996,218 |
| 2018-10-04 | $7.28 | $7.50 | $7.20 | $7.46 | $7.46 | 1,034,615 |
| 2018-10-03 | $7.35 | $7.50 | $7.16 | $7.36 | $7.36 | 1,369,991 |
| 2018-10-02 | $7.68 | $7.80 | $7.34 | $7.40 | $7.40 | 1,778,452 |
| 2018-10-01 | $7.86 | $7.95 | $7.67 | $7.73 | $7.73 | 1,366,420 |
| 2018-09-28 | $8.11 | $8.18 | $7.90 | $7.94 | $7.94 | 1,272,352 |
| 2018-09-27 | $8.08 | $8.11 | $7.85 | $8.08 | $8.08 | 1,916,117 |
| 2018-09-26 | $8.05 | $8.17 | $7.95 | $8.03 | $8.03 | 2,268,350 |
| 2018-09-25 | $8.07 | $8.15 | $7.87 | $8.05 | $8.05 | 2,699,260 |
| 2018-09-24 | $8.70 | $8.70 | $8.26 | $8.32 | $8.32 | 1,285,126 |
| 2018-09-21 | $8.28 | $8.90 | $8.27 | $8.85 | $8.85 | 2,401,425 |
| 2018-09-20 | $8.15 | $8.22 | $8.00 | $8.09 | $8.09 | 996,993 |
| 2018-09-19 | $8.04 | $8.20 | $7.85 | $8.17 | $8.17 | 1,601,519 |
| 2018-09-18 | $8.25 | $8.25 | $8.05 | $8.10 | $8.10 | 766,292 |
| 2018-09-17 | $8.38 | $8.50 | $8.00 | $8.04 | $8.04 | 1,300,135 |
| 2018-09-14 | $8.71 | $8.73 | $8.41 | $8.55 | $8.55 | 807,270 |
| 2018-09-13 | $8.45 | $8.75 | $8.35 | $8.69 | $8.69 | 1,412,433 |
| 2018-09-12 | $8.10 | $8.34 | $7.96 | $8.24 | $8.24 | 1,028,324 |
| 2018-09-11 | $8.17 | $8.23 | $7.87 | $8.14 | $8.14 | 1,405,850 |
| 2018-09-10 | $8.54 | $8.58 | $8.02 | $8.23 | $8.23 | 1,351,634 |
| 2018-09-07 | $8.73 | $8.80 | $8.32 | $8.34 | $8.34 | 1,364,126 |
| 2018-09-06 | $8.56 | $8.84 | $8.51 | $8.58 | $8.58 | 1,789,845 |
| 2018-09-05 | $9.13 | $9.13 | $8.83 | $8.85 | $8.85 | 2,088,598 |
| 2018-09-04 | $9.86 | $9.90 | $9.33 | $9.50 | $9.50 | 1,553,452 |
| 2018-08-31 | $9.10 | $9.52 | $9.05 | $9.50 | $9.50 | 913,852 |
| 2018-08-30 | $9.20 | $9.24 | $9.10 | $9.13 | $9.13 | 1,170,928 |
| 2018-08-29 | $9.85 | $9.95 | $9.36 | $9.49 | $9.49 | 1,521,157 |
| 2018-08-28 | $9.78 | $9.90 | $9.56 | $9.86 | $9.86 | 2,316,955 |
| 2018-08-27 | $9.24 | $9.35 | $9.04 | $9.34 | $9.34 | 1,237,695 |
| 2018-08-24 | $8.85 | $9.20 | $8.84 | $9.18 | $9.18 | 1,381,550 |
| 2018-08-23 | $8.82 | $8.99 | $8.75 | $8.82 | $8.82 | 944,447 |
| 2018-08-22 | $9.21 | $9.22 | $8.80 | $8.93 | $8.93 | 1,458,336 |
| 2018-08-21 | $8.94 | $9.00 | $8.73 | $8.87 | $8.87 | 1,247,028 |
| 2018-08-20 | $8.88 | $9.05 | $8.75 | $8.76 | $8.76 | 1,266,183 |
| 2018-08-17 | $9.15 | $9.24 | $8.76 | $8.87 | $8.87 | 3,089,786 |
| 2018-08-16 | $9.59 | $9.60 | $9.05 | $9.10 | $9.10 | 2,923,424 |
| 2018-08-15 | $9.61 | $9.78 | $9.26 | $9.64 | $9.64 | 2,357,140 |
| 2018-08-14 | $9.21 | $9.40 | $9.10 | $9.20 | $9.20 | 1,993,300 |
| 2018-08-13 | $9.85 | $9.98 | $9.35 | $9.41 | $9.41 | 2,099,204 |
| 2018-08-10 | $9.77 | $9.99 | $9.57 | $9.60 | $9.60 | 1,281,395 |
| 2018-08-09 | $9.72 | $10.03 | $9.56 | $9.74 | $9.74 | 2,174,935 |
| 2018-08-08 | $9.55 | $9.94 | $9.50 | $9.73 | $9.73 | 3,777,128 |
| 2018-08-07 | $10.22 | $10.37 | $10.07 | $10.13 | $10.13 | 1,333,246 |
| 2018-08-06 | $9.69 | $10.10 | $9.66 | $9.97 | $9.97 | 2,340,849 |
| 2018-08-03 | $10.09 | $10.64 | $10.00 | $10.15 | $10.15 | 2,150,111 |
| 2018-08-02 | $10.05 | $10.50 | $9.90 | $10.35 | $10.35 | 1,672,324 |
| 2018-08-01 | $10.37 | $10.39 | $9.92 | $10.10 | $10.10 | 1,870,940 |
| 2018-07-31 | $10.84 | $10.84 | $10.37 | $10.42 | $10.42 | 2,814,303 |
| 2018-07-30 | $11.85 | $11.86 | $10.81 | $11.11 | $11.11 | 2,299,853 |
| 2018-07-27 | $11.58 | $12.11 | $11.15 | $11.95 | $11.95 | 3,081,955 |
| 2018-07-26 | $11.91 | $12.12 | $11.65 | $12.10 | $12.10 | 1,322,281 |
| 2018-07-25 | $12.34 | $12.34 | $11.57 | $11.88 | $11.88 | 3,138,477 |
| 2018-07-24 | $12.20 | $12.36 | $12.14 | $12.26 | $12.26 | 4,184,048 |
| 2018-07-23 | $11.68 | $11.87 | $11.40 | $11.58 | $11.58 | 3,378,356 |
| 2018-07-20 | $11.20 | $11.59 | $10.87 | $11.00 | $11.00 | 2,883,560 |
| 2018-07-19 | $10.95 | $11.35 | $10.56 | $10.95 | $10.95 | 3,275,185 |
| 2018-07-18 | $11.78 | $12.16 | $10.75 | $10.83 | $10.83 | 6,400,224 |
| 2018-07-17 | $10.45 | $11.60 | $10.32 | $11.49 | $11.49 | 5,224,545 |
| 2018-07-16 | $9.88 | $10.33 | $9.82 | $10.30 | $10.30 | 3,047,461 |
| 2018-07-13 | $9.41 | $9.55 | $9.20 | $9.24 | $9.24 | 1,141,174 |
| 2018-07-12 | $9.05 | $9.40 | $8.85 | $9.31 | $9.31 | 1,577,593 |
| 2018-07-11 | $9.43 | $9.54 | $9.23 | $9.35 | $9.35 | 885,748 |
| 2018-07-10 | $9.57 | $9.85 | $9.25 | $9.27 | $9.27 | 3,730,074 |
| 2018-07-09 | $10.37 | $10.66 | $10.25 | $10.30 | $10.30 | 2,172,048 |
| 2018-07-06 | $10.09 | $10.28 | $10.03 | $10.23 | $10.23 | 1,277,628 |
| 2018-07-05 | $10.02 | $10.31 | $9.95 | $10.05 | $10.05 | 1,853,712 |
| 2018-07-03 | $10.31 | $10.31 | $9.80 | $10.01 | $10.01 | 1,000,581 |
| 2018-07-02 | $9.26 | $10.30 | $9.20 | $10.20 | $10.20 | 4,230,882 |
| 2018-06-29 | $8.27 | $8.69 | $8.25 | $8.53 | $8.53 | 1,892,482 |
| 2018-06-28 | $8.50 | $9.24 | $8.24 | $8.94 | $8.94 | 2,173,975 |
| 2018-06-27 | $9.08 | $9.08 | $8.34 | $8.52 | $8.52 | 5,544,879 |
| 2018-06-26 | $9.86 | $9.88 | $9.20 | $9.23 | $9.23 | 3,693,069 |
| 2018-06-25 | $10.09 | $10.23 | $9.70 | $9.80 | $9.80 | 3,921,987 |
| 2018-06-22 | $10.33 | $10.33 | $10.06 | $10.10 | $10.10 | 3,690,889 |
| 2018-06-21 | $10.85 | $10.90 | $10.70 | $10.70 | $10.70 | 1,112,121 |
| 2018-06-20 | $10.91 | $11.12 | $10.82 | $10.90 | $10.90 | 1,320,829 |
| 2018-06-19 | $11.16 | $11.40 | $10.79 | $11.00 | $11.00 | 1,592,406 |
| 2018-06-18 | $10.84 | $11.39 | $10.76 | $11.05 | $11.05 | 2,086,369 |
| 2018-06-15 | $11.29 | $11.29 | $10.90 | $10.95 | $10.95 | 2,481,050 |
| 2018-06-14 | $10.73 | $11.59 | $10.61 | $11.53 | $11.53 | 4,186,580 |
| 2018-06-13 | $11.19 | $11.20 | $10.52 | $10.60 | $10.60 | 5,518,034 |
| 2018-06-12 | $11.49 | $11.86 | $11.16 | $11.29 | $11.29 | 3,516,336 |
| 2018-06-11 | $11.11 | $11.74 | $11.10 | $11.70 | $11.70 | 4,427,020 |
| 2018-06-08 | $12.56 | $12.91 | $12.35 | $12.70 | $12.70 | 1,022,366 |
| 2018-06-07 | $12.72 | $12.86 | $12.61 | $12.86 | $12.86 | 1,069,467 |
| 2018-06-06 | $12.45 | $12.86 | $12.30 | $12.45 | $12.45 | 2,567,948 |
| 2018-06-05 | $11.92 | $12.45 | $11.80 | $12.43 | $12.43 | 1,855,877 |
| 2018-06-04 | $12.09 | $12.11 | $11.91 | $11.98 | $11.98 | 1,263,455 |
| 2018-06-01 | $12.30 | $12.30 | $11.90 | $12.10 | $12.10 | 937,828 |
| 2018-05-31 | $12.10 | $12.30 | $11.91 | $12.28 | $12.28 | 1,407,743 |
| 2018-05-30 | $12.25 | $12.40 | $11.76 | $11.96 | $11.96 | 1,789,650 |
| 2018-05-29 | $12.45 | $12.60 | $11.91 | $12.15 | $12.15 | 2,226,461 |
| 2018-05-25 | $12.15 | $12.27 | $11.96 | $12.15 | $12.15 | 1,077,130 |
| 2018-05-24 | $11.56 | $12.28 | $11.55 | $12.24 | $12.24 | 2,258,571 |
| 2018-05-23 | $12.86 | $12.90 | $11.56 | $12.22 | $12.22 | 6,441,486 |
| 2018-05-22 | $13.31 | $13.35 | $13.08 | $13.08 | $13.08 | 1,926,438 |
| 2018-05-21 | $13.96 | $13.98 | $13.54 | $13.61 | $13.61 | 1,253,617 |
| 2018-05-18 | $13.54 | $13.82 | $13.10 | $13.54 | $13.54 | 1,947,860 |
| 2018-05-17 | $13.77 | $13.92 | $13.49 | $13.53 | $13.53 | 1,590,529 |
| 2018-05-16 | $13.90 | $13.99 | $13.55 | $13.75 | $13.75 | 2,136,296 |
| 2018-05-15 | $14.59 | $14.68 | $13.90 | $14.25 | $14.25 | 1,953,235 |
| 2018-05-14 | $13.98 | $14.75 | $13.81 | $14.50 | $14.50 | 2,890,429 |
| 2018-05-11 | $13.71 | $14.19 | $13.36 | $14.10 | $14.10 | 3,952,731 |
| 2018-05-10 | $15.20 | $15.20 | $14.36 | $14.58 | $14.58 | 2,666,364 |
| 2018-05-09 | $15.02 | $15.17 | $14.90 | $14.97 | $14.97 | 2,343,370 |
| 2018-05-08 | $14.67 | $14.71 | $14.36 | $14.71 | $14.71 | 2,462,899 |
| 2018-05-07 | $14.97 | $15.14 | $14.61 | $14.97 | $14.97 | 3,125,884 |
| 2018-05-04 | $15.53 | $15.70 | $15.26 | $15.59 | $15.59 | 2,529,075 |
| 2018-05-03 | $14.89 | $15.64 | $14.89 | $15.20 | $15.20 | 3,854,155 |
| 2018-05-02 | $14.90 | $15.15 | $14.30 | $14.44 | $14.44 | 2,087,751 |
| 2018-05-01 | $15.30 | $15.33 | $14.76 | $14.94 | $14.94 | 2,554,877 |
| 2018-04-30 | $16.14 | $16.24 | $15.62 | $15.85 | $15.85 | 2,348,925 |
| 2018-04-27 | $15.99 | $16.20 | $15.37 | $15.50 | $15.50 | 3,294,509 |
| 2018-04-26 | $14.90 | $15.55 | $14.50 | $15.35 | $15.35 | 3,008,876 |
| 2018-04-25 | $15.93 | $15.93 | $13.90 | $15.07 | $15.07 | 6,974,751 |
| 2018-04-24 | $16.14 | $16.88 | $16.00 | $16.88 | $16.88 | 5,614,493 |
| 2018-04-23 | $15.41 | $15.55 | $15.01 | $15.25 | $15.25 | 3,006,712 |
| 2018-04-20 | $14.56 | $14.85 | $14.25 | $14.85 | $14.85 | 4,060,123 |
| 2018-04-19 | $13.40 | $13.88 | $13.35 | $13.65 | $13.65 | 2,516,055 |
| 2018-04-18 | $12.98 | $13.25 | $12.75 | $13.24 | $13.24 | 2,134,557 |
| 2018-04-17 | $13.37 | $13.55 | $12.19 | $12.43 | $12.43 | 3,136,711 |
| 2018-04-16 | $13.60 | $13.60 | $12.77 | $13.18 | $13.18 | 2,480,680 |
| 2018-04-13 | $13.20 | $13.52 | $13.00 | $13.52 | $13.52 | 4,595,658 |
| 2018-04-12 | $12.64 | $12.86 | $11.90 | $12.48 | $12.48 | 4,328,163 |
| 2018-04-11 | $11.05 | $11.54 | $11.00 | $11.48 | $11.48 | 2,214,684 |
| 2018-04-10 | $10.73 | $11.14 | $10.56 | $11.05 | $11.05 | 2,322,218 |
| 2018-04-09 | $10.80 | $10.98 | $10.54 | $10.55 | $10.55 | 2,137,848 |
| 2018-04-06 | $10.67 | $10.83 | $10.45 | $10.55 | $10.55 | 2,934,548 |
| 2018-04-05 | $10.79 | $11.29 | $10.44 | $11.01 | $11.01 | 3,308,872 |
| 2018-04-04 | $11.60 | $11.91 | $11.01 | $11.12 | $11.12 | 3,450,871 |
| 2018-04-03 | $11.45 | $12.84 | $11.44 | $12.67 | $12.67 | 3,808,861 |
| 2018-04-02 | $10.24 | $11.32 | $10.23 | $11.19 | $11.19 | 3,366,176 |
| 2018-03-29 | $10.74 | $10.95 | $10.17 | $10.49 | $10.49 | 5,229,403 |
| 2018-03-28 | $11.94 | $12.10 | $11.11 | $11.28 | $11.28 | 3,885,889 |
| 2018-03-27 | $12.55 | $13.15 | $11.74 | $11.95 | $11.95 | 4,114,409 |
| 2018-03-26 | $13.20 | $13.30 | $12.25 | $12.61 | $12.61 | 4,264,022 |
| 2018-03-23 | $13.61 | $14.39 | $13.50 | $13.72 | $13.72 | 2,319,132 |
| 2018-03-22 | $14.35 | $14.60 | $13.85 | $14.09 | $14.09 | 2,364,270 |
| 2018-03-21 | $14.78 | $15.59 | $14.26 | $14.75 | $14.75 | 4,044,044 |
| 2018-03-20 | $13.80 | $14.60 | $13.65 | $14.60 | $14.60 | 3,474,798 |
| 2018-03-19 | $13.94 | $14.60 | $13.46 | $13.60 | $13.60 | 3,263,841 |
| 2018-03-16 | $13.85 | $14.50 | $13.64 | $14.23 | $14.23 | 3,515,383 |
| 2018-03-15 | $13.20 | $13.54 | $12.91 | $13.46 | $13.46 | 3,971,861 |
| 2018-03-14 | $14.15 | $14.34 | $13.28 | $13.31 | $13.31 | 5,493,265 |
| 2018-03-13 | $15.23 | $15.38 | $14.52 | $14.80 | $14.80 | 2,607,587 |
| 2018-03-12 | $15.84 | $15.87 | $15.01 | $15.16 | $15.16 | 3,085,645 |
| 2018-03-09 | $14.61 | $15.49 | $14.53 | $14.99 | $14.99 | 4,362,168 |
| 2018-03-08 | $15.61 | $16.29 | $14.91 | $15.74 | $15.74 | 4,784,385 |
| 2018-03-07 | $17.00 | $17.36 | $14.80 | $15.74 | $15.74 | 7,850,750 |
| 2018-03-06 | $17.69 | $17.90 | $17.02 | $17.16 | $17.16 | 3,915,040 |
| 2018-03-05 | $18.71 | $18.90 | $18.30 | $18.61 | $18.61 | 3,143,133 |
| 2018-03-02 | $17.93 | $18.05 | $17.32 | $18.00 | $18.00 | 1,998,813 |
| 2018-03-01 | $17.94 | $18.15 | $17.68 | $18.10 | $18.10 | 2,036,547 |
| 2018-02-28 | $17.86 | $18.10 | $17.54 | $17.83 | $17.83 | 2,028,532 |
| 2018-02-27 | $18.56 | $18.76 | $18.06 | $18.16 | $18.16 | 3,504,878 |
| 2018-02-26 | $18.05 | $18.19 | $17.51 | $17.82 | $17.82 | 4,027,363 |
| 2018-02-23 | $17.72 | $18.25 | $17.13 | $17.21 | $17.21 | 4,660,164 |
| 2018-02-22 | $17.01 | $17.24 | $16.28 | $16.92 | $16.92 | 6,643,852 |
| 2018-02-21 | $18.19 | $18.70 | $17.75 | $17.86 | $17.86 | 5,963,642 |
| 2018-02-20 | $20.06 | $20.40 | $19.53 | $19.99 | $19.99 | 6,919,252 |
| 2018-02-16 | $17.75 | $19.40 | $17.49 | $17.76 | $17.76 | 6,899,786 |
| 2018-02-15 | $17.36 | $19.41 | $16.44 | $18.64 | $18.64 | 9,015,808 |
| 2018-02-14 | $15.21 | $16.59 | $15.20 | $16.44 | $16.44 | 6,482,816 |
| 2018-02-13 | $14.70 | $14.70 | $14.05 | $14.39 | $14.39 | 2,317,114 |
| 2018-02-12 | $14.67 | $15.05 | $14.37 | $14.87 | $14.87 | 4,172,032 |
| 2018-02-09 | $14.60 | $14.67 | $13.54 | $14.34 | $14.34 | 3,938,123 |
| 2018-02-08 | $14.66 | $14.95 | $13.76 | $13.95 | $13.95 | 5,211,696 |
| 2018-02-07 | $13.10 | $14.40 | $13.05 | $13.69 | $13.69 | 9,820,615 |
| 2018-02-06 | $10.15 | $12.75 | $10.00 | $12.31 | $12.31 | 9,410,048 |
| 2018-02-05 | $10.96 | $11.12 | $9.60 | $10.05 | $10.05 | 12,165,786 |
| 2018-02-02 | $11.89 | $13.10 | $11.64 | $12.00 | $12.00 | 10,203,583 |
| 2018-02-01 | $14.25 | $14.25 | $12.05 | $13.11 | $13.11 | 12,841,735 |
| 2018-01-31 | $17.40 | $17.40 | $14.75 | $15.59 | $15.59 | 8,460,770 |
| 2018-01-30 | $18.50 | $18.69 | $17.31 | $17.51 | $17.51 | 5,061,831 |
| 2018-01-29 | $18.79 | $19.60 | $18.77 | $19.14 | $19.14 | 4,823,899 |
| 2018-01-26 | $1,631.00 | $1,675.00 | $1,600.00 | $1,645.00 | $18.08 | 2,927,106 |
| 2018-01-25 | $1,673.25 | $1,696.00 | $1,651.28 | $1,685.00 | $18.52 | 2,359,266 |
| 2018-01-24 | $1,699.00 | $1,733.00 | $1,650.00 | $1,670.05 | $18.35 | 3,165,252 |
| 2018-01-23 | $1,655.50 | $1,717.00 | $1,610.00 | $1,652.65 | $18.16 | 5,421,871 |
| 2018-01-22 | $1,692.05 | $1,735.25 | $1,610.00 | $1,686.00 | $18.53 | 4,527,978 |
| 2018-01-19 | $1,898.00 | $1,905.00 | $1,721.37 | $1,768.03 | $19.43 | 6,748,377 |
| 2018-01-18 | $1,817.00 | $1,869.00 | $1,775.00 | $1,857.00 | $20.41 | 8,598,408 |
| 2018-01-17 | $1,535.00 | $1,657.50 | $1,419.00 | $1,636.00 | $17.98 | 15,649,269 |
| 2018-01-16 | $1,650.00 | $1,840.99 | $1,650.00 | $1,736.00 | $19.08 | 10,056,319 |
| 2018-01-12 | $1,801.00 | $1,988.00 | $1,801.00 | $1,970.00 | $21.65 | 8,527,883 |
| 2018-01-11 | $1,876.96 | $1,924.00 | $1,686.00 | $1,708.01 | $18.77 | 12,246,779 |
| 2018-01-10 | $2,120.00 | $2,125.35 | $1,955.00 | $1,961.00 | $21.55 | 9,749,285 |
| 2018-01-09 | $2,060.00 | $2,240.00 | $2,060.00 | $2,160.00 | $23.74 | 4,765,488 |
| 2018-01-08 | $2,169.55 | $2,293.10 | $2,030.00 | $2,204.73 | $24.23 | 7,958,768 |
| 2018-01-05 | $2,428.49 | $2,476.00 | $2,320.00 | $2,337.88 | $25.69 | 7,356,803 |
| 2018-01-04 | $2,200.00 | $2,278.05 | $2,101.00 | $2,204.00 | $24.22 | 4,902,625 |
| 2018-01-03 | $2,400.00 | $2,444.00 | $2,228.48 | $2,255.00 | $24.78 | 7,653,827 |
| 2018-01-02 | $1,931.62 | $2,320.00 | $1,931.62 | $2,261.50 | $24.85 | 10,683,036 |
| 2017-12-29 | $2,025.00 | $2,090.00 | $2,000.00 | $2,016.00 | $22.15 | 6,345,429 |
| 2017-12-28 | $1,943.50 | $2,117.00 | $1,865.00 | $1,937.00 | $21.29 | 9,550,632 |
| 2017-12-27 | $2,437.00 | $2,440.00 | $2,040.00 | $2,150.00 | $23.63 | 11,757,382 |
| 2017-12-26 | $2,269.63 | $2,488.00 | $2,230.00 | $2,360.00 | $25.93 | 16,713,696 |
| 2017-12-22 | $1,349.00 | $2,015.00 | $1,155.00 | $1,990.00 | $21.87 | 30,291,260 |
| 2017-12-21 | $2,210.00 | $2,244.00 | $1,762.40 | $1,772.00 | $19.47 | 25,717,964 |
| 2017-12-20 | $2,865.99 | $2,926.00 | $2,272.00 | $2,382.99 | $26.19 | 24,262,965 |
| 2017-12-19 | $3,242.47 | $3,523.00 | $2,630.00 | $3,020.99 | $33.20 | 23,306,556 |
| 2017-12-18 | $2,899.84 | $3,485.00 | $2,860.00 | $3,463.00 | $38.05 | 20,846,189 |
| 2017-12-15 | $2,550.00 | $2,750.00 | $2,470.00 | $2,699.00 | $29.66 | 13,395,381 |
| 2017-12-14 | $2,355.00 | $2,461.00 | $2,252.26 | $2,374.99 | $26.10 | 9,778,496 |
| 2017-12-13 | $2,351.00 | $2,549.00 | $2,100.00 | $2,335.00 | $25.66 | 24,002,250 |
| 2017-12-12 | $1,893.00 | $2,327.00 | $1,880.00 | $2,273.00 | $24.98 | 21,472,906 |
| 2017-12-11 | $1,749.02 | $1,859.99 | $1,740.00 | $1,850.24 | $20.33 | 14,669,654 |
| 2017-12-08 | $1,712.75 | $1,797.99 | $1,640.00 | $1,649.90 | $18.13 | 14,971,319 |
| 2017-12-07 | $1,830.00 | $1,900.00 | $1,740.00 | $1,820.01 | $20.00 | 22,213,737 |
| 2017-12-06 | $1,738.00 | $1,750.00 | $1,565.00 | $1,672.00 | $18.37 | 17,333,771 |
| 2017-12-05 | $1,880.50 | $1,905.55 | $1,350.00 | $1,573.88 | $17.30 | 27,032,095 |
| 2017-12-04 | $1,781.75 | $1,830.00 | $1,705.20 | $1,824.99 | $20.05 | 11,374,181 |
| 2017-12-01 | $1,698.95 | $1,724.00 | $1,585.00 | $1,665.00 | $18.30 | 11,212,929 |
| 2017-11-30 | $1,460.50 | $1,590.00 | $1,358.05 | $1,521.00 | $16.71 | 15,821,805 |
| 2017-11-29 | $1,736.54 | $1,823.99 | $1,350.00 | $1,563.00 | $17.18 | 30,831,982 |
| 2017-11-28 | $1,436.47 | $1,611.11 | $1,425.00 | $1,470.01 | $16.15 | 21,080,787 |
| 2017-11-27 | $1,266.01 | $1,357.00 | $1,200.00 | $1,329.00 | $14.60 | 16,526,964 |
| 2017-11-24 | $999.90 | $1,075.00 | $997.00 | $1,074.01 | $11.80 | 4,436,796 |
| 2017-11-22 | $976.70 | $998.00 | $922.00 | $995.00 | $10.93 | 4,535,713 |
| 2017-11-21 | $968.26 | $982.00 | $956.01 | $971.20 | $10.67 | 4,849,663 |
| 2017-11-20 | $949.75 | $970.00 | $949.50 | $960.00 | $10.55 | 5,448,625 |
| 2017-11-17 | $920.01 | $940.01 | $904.01 | $905.50 | $9.95 | 5,074,979 |
| 2017-11-16 | $886.75 | $915.00 | $886.50 | $903.00 | $9.92 | 4,961,229 |
| 2017-11-15 | $860.00 | $885.00 | $850.00 | $870.00 | $9.56 | 5,877,417 |
| 2017-11-14 | $858.81 | $869.50 | $785.50 | $800.00 | $8.79 | 6,929,558 |
| 2017-11-13 | $872.68 | $904.97 | $856.00 | $857.00 | $9.42 | 6,314,762 |
| 2017-11-10 | $879.90 | $921.49 | $869.74 | $880.00 | $9.67 | 7,693,321 |
| 2017-11-09 | $913.70 | $930.74 | $900.00 | $926.25 | $10.18 | 3,212,936 |
| 2017-11-08 | $936.28 | $965.00 | $905.00 | $921.00 | $10.12 | 10,491,481 |
| 2017-11-07 | $907.50 | $910.00 | $882.50 | $899.00 | $9.88 | 4,974,333 |
| 2017-11-06 | $959.00 | $979.90 | $888.00 | $924.01 | $10.15 | 9,078,160 |
| 2017-11-03 | $967.55 | $985.00 | $940.00 | $950.00 | $10.44 | 8,364,446 |
| 2017-11-02 | $935.00 | $954.50 | $892.00 | $927.00 | $9.10 | 9,884,238 |
| 2017-11-01 | $860.20 | $949.00 | $840.00 | $848.00 | $8.33 | 13,282,450 |
| 2017-10-31 | $731.73 | $834.75 | $731.00 | $828.36 | $8.13 | 11,791,416 |
| 2017-10-30 | $707.00 | $726.50 | $702.20 | $726.00 | $7.13 | 5,831,189 |
| 2017-10-27 | $699.71 | $700.00 | $672.50 | $681.50 | $6.69 | 3,966,325 |
| 2017-10-26 | $689.90 | $705.00 | $689.89 | $699.75 | $6.87 | 4,805,892 |
| 2017-10-25 | $678.25 | $688.00 | $670.05 | $677.00 | $6.65 | 2,317,497 |
| 2017-10-24 | $679.35 | $692.00 | $675.00 | $680.00 | $6.68 | 1,665,390 |
| 2017-10-23 | $698.50 | $699.00 | $679.00 | $688.00 | $6.76 | 3,300,205 |
| 2017-10-20 | $676.60 | $708.99 | $668.00 | $702.51 | $6.90 | 5,522,244 |
| 2017-10-19 | $679.25 | $687.50 | $668.01 | $676.08 | $6.64 | 2,534,805 |
| 2017-10-18 | $647.03 | $679.80 | $641.00 | $666.16 | $6.54 | 2,882,425 |
| 2017-10-17 | $651.98 | $686.00 | $625.00 | $671.90 | $6.60 | 5,669,664 |
| 2017-10-16 | $683.00 | $684.00 | $652.50 | $656.00 | $6.44 | 3,482,751 |
| 2017-10-13 | $700.76 | $709.99 | $677.00 | $677.30 | $6.65 | 6,024,472 |
| 2017-10-12 | $680.83 | $690.00 | $648.50 | $678.63 | $6.66 | 6,753,200 |
| 2017-10-11 | $667.25 | $667.50 | $601.00 | $625.02 | $6.14 | 7,923,278 |
| 2017-10-10 | $697.96 | $701.00 | $661.15 | $669.43 | $6.57 | 4,815,538 |
| 2017-10-09 | $704.13 | $712.00 | $666.00 | $697.75 | $6.85 | 5,769,673 |
| 2017-10-06 | $701.00 | $704.00 | $685.01 | $688.00 | $6.76 | 1,777,047 |
| 2017-10-05 | $699.75 | $705.00 | $688.50 | $696.00 | $6.83 | 1,777,138 |
| 2017-10-04 | $686.02 | $686.02 | $675.00 | $684.63 | $6.72 | 1,693,509 |
| 2017-10-03 | $697.95 | $699.00 | $675.00 | $686.00 | $6.74 | 2,736,825 |
| 2017-10-02 | $719.50 | $735.00 | $705.76 | $710.51 | $6.98 | 3,418,687 |
| 2017-09-29 | $722.75 | $725.00 | $698.50 | $702.00 | $6.89 | 2,920,281 |
| 2017-09-28 | $741.75 | $742.00 | $710.00 | $715.50 | $7.03 | 2,996,174 |
| 2017-09-27 | $726.06 | $745.40 | $715.00 | $739.50 | $7.26 | 5,146,960 |
| 2017-09-26 | $714.25 | $725.00 | $691.00 | $692.50 | $6.80 | 2,521,792 |
| 2017-09-25 | $707.51 | $717.40 | $690.00 | $690.10 | $6.78 | 4,965,324 |
| 2017-09-22 | $635.01 | $664.00 | $607.01 | $663.00 | $6.51 | 4,009,095 |
| 2017-09-21 | $704.50 | $704.50 | $648.00 | $655.01 | $6.43 | 6,032,389 |
| 2017-09-20 | $708.48 | $740.00 | $705.00 | $710.00 | $6.97 | 3,404,582 |
| 2017-09-19 | $740.28 | $744.50 | $675.00 | $705.00 | $6.92 | 6,273,084 |
| 2017-09-18 | $705.45 | $759.00 | $705.40 | $744.98 | $7.31 | 10,715,250 |
| 2017-09-15 | $515.53 | $647.80 | $508.01 | $630.01 | $6.19 | 14,678,390 |
| 2017-09-14 | $499.12 | $549.90 | $481.00 | $518.38 | $5.09 | 12,737,815 |
| 2017-09-13 | $650.00 | $650.00 | $566.00 | $566.00 | $5.56 | 15,381,638 |
| 2017-09-12 | $710.00 | $732.69 | $680.30 | $695.00 | $6.82 | 5,840,380 |
| 2017-09-11 | $700.00 | $733.00 | $676.00 | $690.00 | $6.78 | 6,828,639 |
| 2017-09-08 | $790.26 | $790.26 | $701.01 | $719.02 | $7.06 | 7,996,533 |
| 2017-09-07 | $858.00 | $882.95 | $790.00 | $790.00 | $7.76 | 6,713,433 |
| 2017-09-06 | $821.00 | $855.00 | $815.20 | $830.25 | $8.15 | 5,640,908 |
| 2017-09-05 | $689.50 | $800.00 | $663.00 | $775.00 | $7.61 | 13,492,660 |
| 2017-09-01 | $1,003.12 | $1,025.74 | $760.00 | $800.00 | $7.86 | 25,761,917 |
| 2017-08-31 | $989.00 | $1,064.95 | $970.00 | $1,005.00 | $9.87 | 15,115,099 |
| 2017-08-30 | $841.30 | $932.30 | $840.00 | $927.00 | $9.10 | 9,567,285 |
| 2017-08-29 | $783.25 | $843.00 | $783.25 | $832.99 | $8.18 | 8,006,634 |
| 2017-08-28 | $764.96 | $773.01 | $755.50 | $766.25 | $7.52 | 3,276,272 |
| 2017-08-25 | $767.00 | $778.00 | $755.00 | $755.00 | $7.41 | 5,257,161 |
| 2017-08-24 | $739.83 | $766.00 | $738.90 | $750.00 | $7.36 | 4,129,306 |
| 2017-08-23 | $725.90 | $744.00 | $720.20 | $730.00 | $7.17 | 2,980,432 |
| 2017-08-22 | $694.99 | $720.00 | $679.00 | $717.75 | $7.05 | 5,486,663 |
| 2017-08-21 | $703.00 | $708.00 | $680.26 | $699.00 | $6.86 | 6,499,765 |
| 2017-08-18 | $744.00 | $753.00 | $703.50 | $703.50 | $6.91 | 7,771,399 |
| 2017-08-17 | $740.00 | $777.00 | $696.15 | $743.00 | $7.30 | 9,223,396 |
| 2017-08-16 | $699.00 | $746.50 | $698.99 | $733.00 | $7.20 | 6,760,116 |
| 2017-08-15 | $713.80 | $721.00 | $620.00 | $685.01 | $6.73 | 11,583,390 |
| 2017-08-14 | $730.00 | $765.00 | $651.25 | $740.00 | $7.27 | 12,890,877 |
| 2017-08-11 | $580.50 | $624.50 | $580.49 | $616.55 | $6.05 | 8,675,758 |
| 2017-08-10 | $520.95 | $563.00 | $520.90 | $560.00 | $5.50 | 5,725,083 |
| 2017-08-09 | $526.75 | $529.00 | $512.75 | $520.00 | $5.11 | 2,949,583 |
| 2017-08-08 | $541.49 | $549.25 | $525.00 | $529.00 | $5.19 | 5,304,117 |
| 2017-08-07 | $525.25 | $550.00 | $511.11 | $539.00 | $5.29 | 7,294,195 |
| 2017-08-04 | $477.00 | $480.00 | $472.00 | $475.00 | $4.66 | 2,663,661 |
| 2017-08-03 | $458.00 | $475.50 | $458.00 | $472.00 | $4.63 | 3,184,453 |
| 2017-08-02 | $426.11 | $461.10 | $426.11 | $443.10 | $4.35 | 5,591,495 |
| 2017-08-01 | $415.24 | $426.50 | $399.00 | $424.00 | $4.16 | 2,593,136 |
| 2017-07-31 | $426.00 | $426.44 | $402.98 | $420.00 | $4.12 | 3,101,097 |
| 2017-07-28 | $425.50 | $430.00 | $410.02 | $420.00 | $4.12 | 3,017,104 |
| 2017-07-27 | $406.10 | $414.50 | $403.03 | $405.00 | $3.98 | 1,499,770 |
| 2017-07-26 | $397.10 | $406.98 | $394.00 | $400.50 | $3.93 | 1,398,852 |
| 2017-07-25 | $408.00 | $408.25 | $391.00 | $404.00 | $3.97 | 3,099,641 |
| 2017-07-24 | $405.10 | $430.00 | $405.10 | $418.00 | $4.10 | 3,575,389 |
| 2017-07-21 | $397.75 | $414.40 | $390.30 | $396.00 | $3.89 | 4,179,265 |
| 2017-07-20 | $379.93 | $393.01 | $379.93 | $390.05 | $3.83 | 5,800,886 |
| 2017-07-19 | $381.45 | $386.75 | $358.00 | $358.00 | $3.52 | 4,155,514 |
| 2017-07-18 | $352.26 | $378.00 | $352.01 | $378.00 | $3.71 | 5,645,367 |
| 2017-07-17 | $352.88 | $359.75 | $252.00 | $346.00 | $3.40 | 5,687,500 |
| 2017-07-14 | $379.50 | $382.75 | $373.10 | $375.00 | $3.68 | 2,441,985 |
| 2017-07-13 | $398.89 | $398.89 | $383.00 | $391.50 | $3.84 | 1,436,526 |
| 2017-07-12 | $378.00 | $399.91 | $375.05 | $399.91 | $3.93 | 2,644,005 |
| 2017-07-11 | $387.00 | $387.00 | $375.25 | $376.00 | $3.69 | 1,888,977 |
| 2017-07-10 | $395.50 | $395.50 | $380.25 | $385.00 | $3.78 | 2,402,946 |
| 2017-07-07 | $396.99 | $396.99 | $380.50 | $393.01 | $3.86 | 1,699,424 |
| 2017-07-06 | $410.50 | $410.50 | $397.25 | $400.00 | $3.93 | 1,130,311 |
| 2017-07-05 | $404.25 | $410.00 | $395.81 | $407.35 | $4.00 | 1,321,229 |
| 2017-07-03 | $390.10 | $408.50 | $390.02 | $404.00 | $3.97 | 1,872,415 |
| 2017-06-30 | $391.26 | $397.00 | $386.50 | $390.00 | $3.83 | 1,194,921 |
| 2017-06-29 | $412.00 | $412.00 | $385.50 | $400.00 | $3.93 | 1,706,977 |
| 2017-06-28 | $405.04 | $420.00 | $403.55 | $412.00 | $4.05 | 2,816,177 |
| 2017-06-27 | $388.50 | $400.00 | $365.00 | $396.75 | $3.90 | 4,043,220 |
| 2017-06-26 | $404.51 | $405.00 | $385.25 | $391.80 | $3.85 | 5,305,755 |
| 2017-06-23 | $435.50 | $438.50 | $424.00 | $438.30 | $4.30 | 2,015,558 |
| 2017-06-22 | $438.22 | $445.85 | $422.50 | $424.14 | $4.16 | 2,415,959 |
| 2017-06-21 | $463.95 | $470.00 | $429.00 | $435.00 | $4.27 | 4,624,165 |
| 2017-06-20 | $436.00 | $460.95 | $433.00 | $459.99 | $4.52 | 4,975,425 |
| 2017-06-19 | $412.00 | $434.95 | $412.00 | $424.00 | $4.16 | 4,461,912 |
| 2017-06-16 | $385.00 | $410.00 | $385.00 | $400.00 | $3.93 | 4,807,075 |
| 2017-06-15 | $309.10 | $384.35 | $297.50 | $382.50 | $3.76 | 11,289,096 |
| 2017-06-14 | $396.00 | $397.00 | $343.00 | $350.00 | $3.44 | 6,794,969 |
| 2017-06-13 | $386.88 | $414.00 | $385.00 | $398.25 | $3.91 | 5,247,970 |
| 2017-06-12 | $448.75 | $449.50 | $377.50 | $386.81 | $3.80 | 11,563,916 |
| 2017-06-09 | $487.52 | $507.84 | $425.00 | $455.00 | $4.47 | 9,611,238 |
| 2017-06-08 | $528.95 | $528.95 | $467.52 | $485.00 | $4.76 | 9,111,466 |
| 2017-06-07 | $544.88 | $545.00 | $525.00 | $528.00 | $5.18 | 5,278,364 |
| 2017-06-06 | $541.73 | $560.00 | $525.00 | $546.45 | $5.37 | 10,319,309 |
| 2017-06-05 | $520.00 | $524.00 | $510.00 | $516.00 | $5.07 | 7,451,898 |
| 2017-06-02 | $513.50 | $521.45 | $482.10 | $500.00 | $4.91 | 7,900,346 |
| 2017-06-01 | $521.50 | $534.90 | $481.00 | $511.75 | $5.02 | 12,400,569 |
| 2017-05-31 | $426.50 | $496.00 | $426.00 | $484.05 | $4.75 | 11,210,927 |
| 2017-05-30 | $400.00 | $438.60 | $370.00 | $427.00 | $4.19 | 12,580,021 |
| 2017-05-26 | $464.51 | $464.51 | $389.00 | $405.00 | $3.98 | 20,178,613 |
| 2017-05-25 | $495.00 | $565.00 | $375.00 | $477.00 | $4.68 | 40,768,000 |
| 2017-05-24 | $315.45 | $419.95 | $310.00 | $415.00 | $4.07 | 30,712,499 |
| 2017-05-23 | $257.45 | $295.00 | $255.50 | $294.00 | $2.89 | 12,913,263 |
| 2017-05-22 | $250.00 | $264.99 | $226.00 | $241.00 | $2.37 | 11,222,575 |
| 2017-05-19 | $218.08 | $232.37 | $217.11 | $219.00 | $2.15 | 4,477,109 |
| 2017-05-18 | $215.63 | $219.90 | $212.00 | $215.00 | $2.11 | 4,423,237 |
| 2017-05-17 | $215.01 | $219.99 | $211.00 | $211.50 | $2.08 | 3,754,750 |
| 2017-05-16 | $202.90 | $205.00 | $198.00 | $205.00 | $2.01 | 3,774,315 |
| 2017-05-15 | $189.00 | $204.00 | $188.55 | $200.00 | $1.96 | 2,922,738 |
| 2017-05-12 | $213.95 | $213.95 | $183.61 | $188.00 | $1.85 | 5,544,448 |
| 2017-05-11 | $220.45 | $239.90 | $213.00 | $214.00 | $2.10 | 5,511,142 |
| 2017-05-10 | $233.00 | $265.00 | $210.50 | $220.00 | $2.16 | 11,675,300 |
| 2017-05-09 | $212.13 | $234.00 | $212.13 | $233.00 | $2.29 | 5,971,510 |
| 2017-05-08 | $195.45 | $200.00 | $188.70 | $200.00 | $1.96 | 4,004,454 |
| 2017-05-05 | $172.50 | $188.00 | $172.50 | $183.00 | $1.80 | 3,272,905 |
| 2017-05-04 | $173.10 | $191.00 | $167.00 | $170.00 | $1.67 | 5,119,660 |
| 2017-05-03 | $154.50 | $169.00 | $154.00 | $166.50 | $1.63 | 3,101,916 |
| 2017-05-02 | $157.50 | $162.79 | $147.02 | $150.40 | $1.48 | 4,147,142 |
| 2017-05-01 | $143.96 | $157.00 | $143.01 | $154.49 | $1.52 | 4,878,692 |
| 2017-04-28 | $140.00 | $143.00 | $137.00 | $137.70 | $1.35 | 2,108,106 |
| 2017-04-27 | $135.90 | $142.00 | $135.50 | $142.00 | $1.39 | 4,056,415 |
| 2017-04-26 | $129.50 | $135.70 | $129.50 | $134.00 | $1.32 | 3,361,539 |
| 2017-04-25 | $127.70 | $130.10 | $127.66 | $128.60 | $1.26 | 1,848,846 |
| 2017-04-24 | $127.00 | $128.75 | $127.00 | $127.45 | $1.25 | 618,527 |
| 2017-04-21 | $127.60 | $128.90 | $124.80 | $126.50 | $1.24 | 1,006,732 |
| 2017-04-20 | $127.40 | $128.90 | $126.50 | $128.40 | $1.26 | 877,512 |
| 2017-04-19 | $126.13 | $126.13 | $124.10 | $125.50 | $1.23 | 360,724 |
| 2017-04-18 | $125.77 | $126.15 | $124.00 | $126.13 | $1.24 | 1,063,153 |
| 2017-04-17 | $120.75 | $124.94 | $120.75 | $123.00 | $1.21 | 731,913 |
| 2017-04-13 | $126.01 | $126.01 | $120.00 | $120.01 | $1.18 | 1,368,640 |
| 2017-04-12 | $126.02 | $126.94 | $126.01 | $126.01 | $1.24 | 392,573 |
| 2017-04-11 | $124.00 | $127.40 | $123.00 | $126.02 | $1.24 | 1,012,192 |
| 2017-04-10 | $125.00 | $127.50 | $122.00 | $125.00 | $1.23 | 1,262,352 |
| 2017-04-07 | $122.50 | $124.24 | $121.05 | $123.00 | $1.21 | 946,581 |
| 2017-04-06 | $120.75 | $123.90 | $120.50 | $122.40 | $1.20 | 1,405,859 |
| 2017-04-05 | $120.10 | $120.10 | $118.20 | $118.50 | $1.16 | 534,989 |
| 2017-04-04 | $121.10 | $121.90 | $119.50 | $120.10 | $1.18 | 979,250 |
| 2017-04-03 | $120.00 | $122.12 | $120.00 | $121.25 | $1.19 | 1,508,597 |
| 2017-03-31 | $112.00 | $120.90 | $112.00 | $116.11 | $1.14 | 1,718,170 |
| 2017-03-30 | $114.00 | $114.25 | $111.01 | $112.00 | $1.10 | 470,378 |
| 2017-03-29 | $111.51 | $115.64 | $111.51 | $113.50 | $1.11 | 707,889 |
| 2017-03-28 | $115.15 | $118.00 | $111.50 | $111.50 | $1.09 | 1,488,214 |
| 2017-03-27 | $107.60 | $114.00 | $107.10 | $113.95 | $1.12 | 1,226,043 |
| 2017-03-24 | $110.00 | $110.25 | $105.80 | $109.00 | $1.07 | 2,055,052 |
| 2017-03-23 | $116.50 | $116.50 | $110.99 | $112.00 | $1.10 | 688,142 |
| 2017-03-22 | $119.10 | $119.48 | $109.12 | $111.04 | $1.09 | 3,283,734 |
| 2017-03-21 | $109.00 | $123.00 | $109.00 | $123.00 | $1.21 | 3,601,597 |
| 2017-03-20 | $113.00 | $113.25 | $104.00 | $106.00 | $1.04 | 7,083,803 |
| 2017-03-17 | $120.25 | $126.98 | $117.00 | $118.00 | $1.16 | 5,736,003 |
| 2017-03-16 | $129.50 | $132.00 | $122.50 | $122.50 | $1.20 | 3,371,094 |
| 2017-03-15 | $131.50 | $135.75 | $131.50 | $132.05 | $1.30 | 1,606,968 |
| 2017-03-14 | $135.50 | $137.00 | $131.00 | $131.00 | $1.29 | 1,678,949 |
| 2017-03-13 | $135.25 | $136.50 | $128.51 | $133.75 | $1.31 | 4,083,806 |
| 2017-03-10 | $132.99 | $137.00 | $126.00 | $135.00 | $1.33 | 4,127,577 |
| 2017-03-09 | $125.13 | $132.00 | $121.50 | $127.50 | $1.25 | 2,948,036 |
| 2017-03-08 | $128.50 | $128.50 | $120.00 | $123.15 | $1.21 | 3,961,502 |
| 2017-03-07 | $136.90 | $138.50 | $130.15 | $132.00 | $1.30 | 5,114,928 |
| 2017-03-06 | $129.48 | $139.50 | $129.48 | $139.00 | $1.36 | 4,872,686 |
| 2017-03-03 | $128.90 | $130.50 | $123.25 | $129.00 | $1.27 | 4,250,701 |
| 2017-03-02 | $119.50 | $125.45 | $117.60 | $125.40 | $1.23 | 4,906,447 |
| 2017-03-01 | $116.50 | $118.37 | $115.05 | $117.05 | $1.15 | 3,038,671 |
| 2017-02-28 | $116.95 | $117.20 | $114.00 | $115.00 | $1.13 | 1,848,482 |
| 2017-02-27 | $118.00 | $118.75 | $116.30 | $117.00 | $1.15 | 2,369,549 |
| 2017-02-24 | $119.50 | $120.05 | $118.00 | $118.97 | $1.17 | 3,738,279 |
| 2017-02-23 | $115.00 | $117.30 | $114.99 | $117.00 | $1.15 | 4,487,574 |
| 2017-02-22 | $111.50 | $114.05 | $111.50 | $113.50 | $1.11 | 2,596,230 |
| 2017-02-21 | $111.51 | $112.00 | $110.10 | $111.00 | $1.09 | 3,861,948 |
| 2017-02-17 | $107.99 | $109.00 | $107.85 | $108.00 | $1.06 | 1,240,421 |
| 2017-02-16 | $109.00 | $109.03 | $107.25 | $108.00 | $1.06 | 1,168,531 |
| 2017-02-15 | $109.50 | $109.50 | $106.10 | $108.00 | $1.06 | 731,731 |
| 2017-02-14 | $107.50 | $108.00 | $105.50 | $108.00 | $1.06 | 1,914,821 |
| 2017-02-13 | $106.39 | $107.00 | $104.75 | $105.55 | $1.04 | 883,700 |
| 2017-02-10 | $103.75 | $105.50 | $102.50 | $105.50 | $1.04 | 2,574,936 |
| 2017-02-09 | $105.83 | $106.75 | $103.35 | $104.00 | $1.02 | 3,024,020 |
| 2017-02-08 | $110.00 | $110.70 | $107.10 | $109.00 | $1.07 | 1,867,501 |
| 2017-02-07 | $111.00 | $113.00 | $110.00 | $110.01 | $1.08 | 2,624,622 |
| 2017-02-06 | $112.00 | $112.00 | $109.12 | $110.00 | $1.08 | 896,713 |
| 2017-02-03 | $109.50 | $111.80 | $109.50 | $110.00 | $1.08 | 2,049,501 |
| 2017-02-02 | $107.00 | $110.10 | $107.00 | $109.50 | $1.08 | 3,383,106 |
| 2017-02-01 | $110.00 | $110.00 | $105.25 | $107.95 | $1.06 | 3,359,992 |
| 2017-01-31 | $109.55 | $111.95 | $108.45 | $108.50 | $1.07 | 2,830,191 |
| 2017-01-30 | $110.00 | $112.00 | $106.50 | $107.74 | $1.06 | 1,520,791 |
| 2017-01-27 | $109.00 | $111.98 | $109.00 | $110.00 | $1.08 | 1,857,764 |
| 2017-01-26 | $106.75 | $112.99 | $106.75 | $107.75 | $1.06 | 2,220,036 |
| 2017-01-25 | $111.88 | $111.88 | $105.50 | $106.51 | $1.05 | 2,841,748 |
| 2017-01-24 | $117.00 | $117.00 | $111.88 | $111.88 | $1.10 | 1,711,163 |
| 2017-01-23 | $117.51 | $118.50 | $117.00 | $117.00 | $1.15 | 1,173,263 |
| 2017-01-20 | $117.50 | $118.75 | $116.00 | $116.00 | $1.14 | 2,022,565 |
| 2017-01-19 | $118.00 | $118.50 | $116.05 | $117.00 | $1.15 | 2,290,925 |
| 2017-01-18 | $116.50 | $118.00 | $112.60 | $116.00 | $1.14 | 2,356,445 |
| 2017-01-17 | $114.75 | $120.00 | $113.00 | $117.00 | $1.15 | 3,843,839 |
| 2017-01-13 | $108.00 | $109.00 | $107.00 | $108.99 | $1.07 | 1,723,084 |
| 2017-01-12 | $110.88 | $110.88 | $105.60 | $108.00 | $1.06 | 3,587,492 |
| 2017-01-11 | $112.00 | $112.01 | $105.00 | $110.50 | $1.09 | 5,307,848 |
| 2017-01-10 | $115.13 | $118.50 | $114.50 | $115.00 | $1.13 | 1,701,790 |
| 2017-01-09 | $116.00 | $118.50 | $112.00 | $114.55 | $1.12 | 1,338,792 |
| 2017-01-06 | $119.50 | $126.00 | $111.00 | $116.75 | $1.15 | 5,432,154 |
| 2017-01-05 | $132.50 | $138.50 | $126.00 | $129.00 | $1.27 | 4,938,843 |
| 2017-01-04 | $142.00 | $152.00 | $140.50 | $146.00 | $1.43 | 7,301,839 |
| 2017-01-03 | $130.50 | $142.00 | $125.80 | $136.00 | $1.34 | 3,948,307 |
| 2016-12-30 | $124.00 | $124.75 | $121.00 | $121.65 | $1.19 | 1,401,855 |
| 2016-12-29 | $127.50 | $127.50 | $119.99 | $121.50 | $1.19 | 1,665,845 |
| 2016-12-28 | $117.25 | $127.00 | $117.25 | $120.00 | $1.18 | 2,651,740 |
| 2016-12-27 | $115.70 | $121.80 | $114.75 | $114.75 | $1.13 | 3,274,452 |
| 2016-12-23 | $108.40 | $116.75 | $107.50 | $110.70 | $1.09 | 2,240,784 |
| 2016-12-22 | $107.00 | $108.10 | $105.00 | $105.02 | $1.03 | 1,215,578 |
| 2016-12-21 | $103.90 | $107.01 | $103.12 | $103.75 | $1.02 | 2,258,802 |
| 2016-12-20 | $101.50 | $102.00 | $100.50 | $101.00 | $0.99 | 322,049 |
| 2016-12-19 | $101.50 | $103.50 | $100.50 | $101.00 | $0.99 | 625,352 |
| 2016-12-16 | $100.61 | $103.00 | $100.35 | $101.60 | $1.00 | 349,713 |
| 2016-12-15 | $103.00 | $103.00 | $100.00 | $101.19 | $0.99 | 796,067 |
| 2016-12-14 | $103.95 | $105.98 | $102.35 | $102.51 | $1.01 | 314,223 |
| 2016-12-13 | $105.00 | $105.86 | $102.10 | $102.70 | $1.01 | 518,426 |
| 2016-12-12 | $103.55 | $105.00 | $103.55 | $105.00 | $1.03 | 366,366 |
| 2016-12-09 | $104.00 | $106.00 | $102.50 | $103.00 | $1.01 | 311,948 |
| 2016-12-08 | $102.10 | $106.50 | $102.10 | $104.00 | $1.02 | 1,555,462 |
| 2016-12-07 | $101.10 | $101.99 | $100.50 | $101.75 | $1.00 | 359,450 |
| 2016-12-06 | $101.45 | $102.25 | $99.10 | $99.10 | $0.97 | 502,865 |
| 2016-12-05 | $102.51 | $102.51 | $99.00 | $99.00 | $0.97 | 313,313 |
| 2016-12-02 | $101.15 | $104.76 | $101.15 | $103.30 | $1.01 | 515,059 |
| 2016-12-01 | $98.00 | $100.50 | $98.00 | $100.26 | $0.98 | 210,118 |
| 2016-11-30 | $98.00 | $98.50 | $92.50 | $98.50 | $0.97 | 1,826,551 |
| 2016-11-29 | $100.05 | $101.00 | $97.00 | $97.00 | $0.95 | 1,291,836 |
| 2016-11-28 | $101.00 | $101.00 | $100.00 | $100.99 | $0.99 | 281,281 |
| 2016-11-25 | $103.50 | $103.50 | $100.55 | $101.00 | $0.99 | 164,892 |
| 2016-11-23 | $106.00 | $106.00 | $100.50 | $103.00 | $1.01 | 347,893 |
| 2016-11-22 | $109.00 | $109.00 | $106.00 | $108.00 | $1.06 | 392,937 |
| 2016-11-21 | $108.00 | $108.00 | $104.85 | $107.00 | $1.05 | 359,541 |
| 2016-11-18 | $108.00 | $108.50 | $108.00 | $108.50 | $1.07 | 228,045 |
| 2016-11-17 | $104.00 | $108.00 | $104.00 | $107.05 | $1.05 | 558,922 |
| 2016-11-16 | $105.50 | $106.50 | $98.50 | $106.50 | $1.05 | 837,927 |
| 2016-11-15 | $100.50 | $105.00 | $96.55 | $105.00 | $1.03 | 429,610 |
| 2016-11-14 | $99.50 | $101.00 | $96.00 | $100.00 | $0.98 | 525,343 |
| 2016-11-11 | $98.00 | $104.90 | $98.00 | $101.00 | $0.99 | 167,804 |
| 2016-11-10 | $105.00 | $105.00 | $99.00 | $99.00 | $0.97 | 837,927 |
| 2016-11-09 | $107.00 | $107.00 | $102.80 | $103.75 | $1.02 | 528,619 |
| 2016-11-08 | $98.00 | $101.00 | $98.00 | $101.00 | $0.99 | 188,915 |
| 2016-11-07 | $96.99 | $98.00 | $96.50 | $96.50 | $0.95 | 249,066 |
| 2016-11-04 | $96.00 | $98.31 | $93.00 | $97.00 | $0.95 | 535,899 |
| 2016-11-03 | $110.00 | $110.00 | $95.00 | $101.00 | $0.99 | 1,027,025 |
| 2016-11-02 | $110.00 | $110.00 | $104.00 | $106.00 | $1.04 | 432,158 |
| 2016-11-01 | $110.00 | $110.00 | $103.00 | $109.00 | $1.07 | 1,048,775 |
| 2016-10-31 | $104.50 | $107.90 | $103.00 | $107.90 | $1.06 | 351,806 |
| 2016-10-28 | $100.00 | $104.90 | $98.80 | $104.50 | $1.03 | 656,383 |
| 2016-10-27 | $101.00 | $102.00 | $99.00 | $99.00 | $0.97 | 316,134 |
| 2016-10-26 | $96.00 | $105.00 | $96.00 | $99.80 | $0.98 | 1,155,791 |
| 2016-10-25 | $91.77 | $96.00 | $91.77 | $96.00 | $0.94 | 370,734 |
| 2016-10-24 | $91.00 | $93.00 | $90.15 | $90.51 | $0.89 | 309,309 |
| 2016-10-21 | $89.00 | $89.00 | $89.00 | $89.00 | $0.87 | 50,504 |
| 2016-10-20 | $88.75 | $88.75 | $88.50 | $88.50 | $0.87 | 62,243 |
| 2016-10-19 | $90.16 | $91.00 | $86.00 | $88.50 | $0.87 | 263,627 |
| 2016-10-18 | $90.25 | $90.25 | $89.75 | $90.00 | $0.88 | 46,955 |
| 2016-10-17 | $92.00 | $92.00 | $88.00 | $89.00 | $0.87 | 337,337 |
| 2016-10-14 | $92.06 | $94.76 | $90.00 | $92.00 | $0.90 | 255,709 |
| 2016-10-13 | $97.25 | $98.00 | $92.00 | $92.00 | $0.90 | 350,987 |
| 2016-10-12 | $96.90 | $97.40 | $95.01 | $96.98 | $0.95 | 392,118 |
| 2016-10-11 | $92.00 | $95.00 | $92.00 | $95.00 | $0.93 | 676,949 |
| 2016-10-10 | $90.00 | $91.00 | $90.00 | $91.00 | $0.89 | 98,370 |
| 2016-10-07 | $89.50 | $91.00 | $89.50 | $90.15 | $0.89 | 169,624 |
| 2016-10-06 | $87.43 | $91.20 | $86.00 | $86.00 | $0.84 | 286,104 |
| 2016-10-05 | $89.00 | $89.00 | $87.80 | $87.80 | $0.86 | 113,749 |
| 2016-10-04 | $90.25 | $90.25 | $88.00 | $88.00 | $0.86 | 189,461 |
| 2016-10-03 | $91.25 | $91.25 | $90.25 | $90.25 | $0.89 | 94,639 |
| 2016-09-30 | $90.00 | $90.00 | $90.00 | $90.00 | $0.88 | 57,693 |
| 2016-09-29 | $91.15 | $91.19 | $90.26 | $90.50 | $0.89 | 187,277 |
| 2016-09-28 | $88.00 | $90.26 | $88.00 | $90.26 | $0.89 | 99,462 |
| 2016-09-27 | $92.00 | $92.00 | $90.00 | $90.00 | $0.88 | 72,345 |
| 2016-09-26 | $90.00 | $92.50 | $90.00 | $92.50 | $0.91 | 92,729 |
| 2016-09-23 | $87.00 | $92.50 | $87.00 | $90.00 | $0.88 | 268,541 |
| 2016-09-22 | $92.50 | $92.50 | $92.50 | $92.50 | $0.91 | 57,511 |
| 2016-09-21 | $90.00 | $93.00 | $87.00 | $93.00 | $0.91 | 274,638 |
| 2016-09-20 | $89.75 | $89.75 | $89.75 | $89.75 | $0.88 | 33,670 |
| 2016-09-19 | $91.00 | $92.50 | $90.43 | $90.43 | $0.89 | 92,638 |
| 2016-09-16 | $88.00 | $88.00 | $87.02 | $87.02 | $0.85 | 292,929 |
| 2016-09-15 | $91.00 | $91.00 | $87.50 | $87.50 | $0.86 | 107,379 |
| 2016-09-14 | $91.00 | $91.25 | $91.00 | $91.25 | $0.90 | 50,868 |
| 2016-09-13 | $87.50 | $91.50 | $86.50 | $91.00 | $0.89 | 280,462 |
| 2016-09-12 | $90.20 | $90.20 | $84.90 | $87.00 | $0.85 | 948,037 |
| 2016-09-09 | $96.00 | $96.00 | $91.75 | $92.01 | $0.90 | 184,548 |
| 2016-09-08 | $94.50 | $96.50 | $94.50 | $96.30 | $0.95 | 685,594 |
| 2016-09-07 | $89.50 | $94.00 | $89.50 | $93.50 | $0.92 | 532,896 |
| 2016-09-06 | $85.00 | $90.00 | $85.00 | $89.50 | $0.88 | 771,679 |
| 2016-09-02 | $79.00 | $82.00 | $79.00 | $80.10 | $0.79 | 196,104 |
| 2016-09-01 | $80.10 | $80.10 | $79.00 | $79.00 | $0.78 | 180,089 |
| 2016-08-31 | $81.60 | $84.00 | $80.50 | $82.00 | $0.81 | 409,681 |
| 2016-08-30 | $86.75 | $87.00 | $85.00 | $85.00 | $0.83 | 151,697 |
| 2016-08-29 | $83.50 | $87.00 | $83.50 | $83.50 | $0.82 | 136,864 |
| 2016-08-26 | $79.00 | $83.99 | $74.90 | $82.97 | $0.81 | 576,576 |
| 2016-08-25 | $84.40 | $84.40 | $76.00 | $79.00 | $0.78 | 1,466,101 |
| 2016-08-24 | $90.00 | $90.00 | $81.63 | $82.00 | $0.81 | 1,611,700 |
| 2016-08-23 | $95.00 | $95.00 | $89.00 | $89.00 | $0.87 | 763,398 |
| 2016-08-22 | $98.50 | $101.50 | $94.00 | $95.00 | $0.93 | 564,200 |
| 2016-08-19 | $98.00 | $98.89 | $96.00 | $98.00 | $0.96 | 173,719 |
| 2016-08-18 | $101.75 | $101.75 | $96.00 | $96.00 | $0.94 | 115,478 |
| 2016-08-17 | $104.00 | $104.00 | $97.00 | $99.00 | $0.97 | 467,375 |
| 2016-08-16 | $97.50 | $100.00 | $97.50 | $99.99 | $0.98 | 492,036 |
| 2016-08-15 | $98.00 | $98.00 | $95.01 | $95.05 | $0.93 | 409,044 |
| 2016-08-12 | $95.00 | $97.50 | $95.00 | $97.50 | $0.96 | 243,060 |
| 2016-08-11 | $95.00 | $96.00 | $94.50 | $94.50 | $0.93 | 166,985 |
| 2016-08-10 | $94.00 | $97.00 | $92.00 | $96.00 | $0.94 | 303,303 |
| 2016-08-09 | $91.25 | $94.00 | $91.25 | $92.00 | $0.90 | 113,112 |
| 2016-08-08 | $92.00 | $95.00 | $91.30 | $92.00 | $0.90 | 159,978 |
| 2016-08-05 | $97.99 | $98.90 | $89.20 | $90.00 | $0.88 | 545,909 |
| 2016-08-04 | $95.00 | $99.88 | $95.00 | $97.50 | $0.96 | 998,724 |
| 2016-08-03 | $81.00 | $93.00 | $78.05 | $90.00 | $0.88 | 1,347,437 |
| 2016-08-02 | $86.00 | $86.30 | $80.15 | $82.00 | $0.81 | 1,380,288 |
| 2016-08-01 | $91.00 | $91.00 | $82.00 | $87.00 | $0.85 | 1,241,877 |
| 2016-07-29 | $95.00 | $95.00 | $88.16 | $95.00 | $0.93 | 772,134 |
| 2016-07-28 | $101.00 | $101.00 | $86.00 | $94.65 | $0.93 | 2,387,840 |
| 2016-07-27 | $104.50 | $104.50 | $100.00 | $100.00 | $0.98 | 367,276 |
| 2016-07-26 | $101.35 | $104.50 | $101.10 | $104.50 | $1.03 | 238,419 |
| 2016-07-25 | $105.25 | $105.25 | $101.25 | $104.00 | $1.02 | 599,144 |
| 2016-07-22 | $106.00 | $108.00 | $104.00 | $105.00 | $1.03 | 272,636 |
| 2016-07-21 | $105.00 | $107.10 | $102.50 | $106.00 | $1.04 | 235,598 |
| 2016-07-20 | $108.00 | $111.00 | $102.00 | $105.00 | $1.03 | 750,749 |
| 2016-07-19 | $116.00 | $116.50 | $103.50 | $103.50 | $1.02 | 1,682,680 |
| 2016-07-18 | $119.50 | $121.00 | $117.50 | $117.50 | $1.15 | 633,178 |
| 2016-07-15 | $118.25 | $120.40 | $118.25 | $120.00 | $1.18 | 455,909 |
| 2016-07-14 | $120.35 | $120.35 | $116.25 | $119.50 | $1.17 | 429,792 |
| 2016-07-13 | $120.00 | $120.00 | $117.50 | $120.00 | $1.18 | 535,899 |
| 2016-07-12 | $118.60 | $120.45 | $118.20 | $119.00 | $1.17 | 699,153 |
| 2016-07-11 | $121.10 | $121.10 | $118.10 | $120.50 | $1.18 | 1,042,586 |
| 2016-07-08 | $122.50 | $123.00 | $118.50 | $119.60 | $1.17 | 1,226,043 |
| 2016-07-07 | $117.20 | $117.20 | $110.00 | $113.50 | $1.11 | 750,749 |
| 2016-07-06 | $114.00 | $119.00 | $113.00 | $117.00 | $1.15 | 696,878 |
| 2016-07-05 | $116.15 | $119.00 | $110.00 | $114.00 | $1.12 | 709,345 |
| 2016-07-01 | $119.00 | $119.75 | $116.70 | $117.34 | $1.15 | 539,175 |
| 2016-06-30 | $122.01 | $125.00 | $118.15 | $119.55 | $1.17 | 1,248,429 |
| 2016-06-29 | $117.30 | $119.81 | $114.25 | $117.00 | $1.15 | 1,160,432 |
| 2016-06-28 | $124.00 | $124.00 | $113.50 | $118.95 | $1.17 | 720,902 |
| 2016-06-27 | $125.00 | $125.00 | $113.00 | $121.00 | $1.19 | 844,843 |
| 2016-06-24 | $117.00 | $130.00 | $115.00 | $123.00 | $1.21 | 2,238,964 |
| 2016-06-23 | $99.00 | $111.50 | $85.00 | $106.00 | $1.04 | 4,023,564 |
| 2016-06-22 | $110.00 | $110.00 | $99.55 | $101.00 | $0.99 | 1,273,909 |
| 2016-06-21 | $111.55 | $112.50 | $100.01 | $104.50 | $1.03 | 3,817,722 |
| 2016-06-20 | $134.25 | $135.00 | $118.00 | $120.00 | $1.18 | 4,277,819 |
| 2016-06-17 | $130.00 | $144.00 | $128.00 | $135.00 | $1.33 | 3,699,331 |
| 2016-06-16 | $125.00 | $132.00 | $124.00 | $129.00 | $1.27 | 3,957,589 |
| 2016-06-15 | $111.00 | $116.49 | $111.00 | $115.00 | $1.13 | 1,063,244 |
| 2016-06-14 | $119.90 | $119.90 | $107.00 | $112.55 | $1.11 | 1,433,432 |
| 2016-06-13 | $107.50 | $129.00 | $107.50 | $115.00 | $1.13 | 3,561,648 |
| 2016-06-10 | $100.00 | $100.00 | $90.15 | $92.92 | $0.91 | 1,077,076 |
| 2016-06-09 | $98.00 | $98.00 | $94.00 | $98.00 | $0.96 | 741,559 |
| 2016-06-08 | $94.50 | $100.00 | $94.50 | $100.00 | $0.98 | 980,524 |
| 2016-06-07 | $96.50 | $102.00 | $86.48 | $94.00 | $0.92 | 1,320,410 |
| 2016-06-06 | $91.50 | $96.50 | $88.91 | $93.50 | $0.92 | 1,216,306 |
| 2016-06-03 | $77.90 | $89.90 | $77.90 | $88.45 | $0.87 | 1,945,488 |
| 2016-06-02 | $77.90 | $78.00 | $77.00 | $78.00 | $0.77 | 470,560 |
| 2016-06-01 | $79.50 | $82.00 | $76.25 | $77.90 | $0.76 | 1,508,779 |
| 2016-05-31 | $75.00 | $81.70 | $74.60 | $78.10 | $0.77 | 1,597,686 |
| 2016-05-27 | $71.90 | $73.70 | $69.80 | $72.00 | $0.71 | 1,125,943 |
| 2016-05-26 | $69.00 | $70.90 | $69.00 | $70.03 | $0.69 | 217,398 |
| 2016-05-25 | $70.51 | $70.75 | $69.00 | $69.00 | $0.68 | 318,409 |
| 2016-05-24 | $67.00 | $70.00 | $66.50 | $70.00 | $0.69 | 325,598 |
| 2016-05-23 | $64.00 | $66.25 | $64.00 | $66.00 | $0.65 | 301,028 |
| 2016-05-20 | $63.99 | $64.90 | $61.00 | $64.90 | $0.64 | 353,262 |
| 2016-05-19 | $64.10 | $64.10 | $60.00 | $62.00 | $0.61 | 849,211 |
| 2016-05-18 | $69.00 | $69.50 | $62.20 | $64.50 | $0.63 | 995,175 |
| 2016-05-17 | $65.26 | $71.49 | $65.26 | $69.00 | $0.68 | 630,539 |
| 2016-05-16 | $71.50 | $71.50 | $65.00 | $65.00 | $0.64 | 1,100,008 |
| 2016-05-13 | $72.55 | $73.50 | $72.00 | $72.05 | $0.71 | 723,996 |
| 2016-05-12 | $73.48 | $73.50 | $72.50 | $72.51 | $0.71 | 399,762 |
| 2016-05-11 | $73.50 | $74.00 | $73.49 | $73.49 | $0.72 | 143,780 |
| 2016-05-10 | $76.49 | $76.70 | $73.50 | $73.50 | $0.72 | 366,639 |
| 2016-05-09 | $74.90 | $75.80 | $74.55 | $75.78 | $0.74 | 1,112,020 |
| 2016-05-06 | $73.75 | $75.00 | $73.00 | $74.90 | $0.74 | 483,664 |
| 2016-05-05 | $75.00 | $75.75 | $73.75 | $73.75 | $0.72 | 360,815 |
| 2016-05-04 | $74.50 | $76.29 | $72.10 | $75.00 | $0.74 | 272,727 |
| 2016-05-03 | $74.00 | $77.90 | $74.00 | $74.75 | $0.73 | 869,595 |
| 2016-05-02 | $71.70 | $76.95 | $70.69 | $74.76 | $0.73 | 1,461,551 |
| 2016-04-29 | $71.99 | $74.50 | $68.55 | $71.70 | $0.70 | 472,653 |
| 2016-04-28 | $71.00 | $72.00 | $68.55 | $69.60 | $0.68 | 921,010 |
| 2016-04-27 | $72.00 | $78.90 | $68.10 | $72.00 | $0.71 | 1,661,295 |
| 2016-04-26 | $77.00 | $79.50 | $73.60 | $73.60 | $0.72 | 1,478,568 |
| 2016-04-25 | $73.00 | $78.50 | $71.00 | $74.01 | $0.73 | 913,821 |
| 2016-04-22 | $68.00 | $71.49 | $67.85 | $70.90 | $0.70 | 926,925 |
| 2016-04-21 | $63.00 | $69.50 | $62.95 | $65.71 | $0.65 | 966,055 |
| 2016-04-20 | $59.90 | $63.50 | $59.85 | $62.50 | $0.61 | 905,176 |
| 2016-04-19 | $59.39 | $59.90 | $59.15 | $59.50 | $0.58 | 347,438 |
| 2016-04-18 | $59.50 | $59.50 | $58.00 | $59.40 | $0.58 | 414,504 |
| 2016-04-15 | $56.70 | $59.50 | $56.70 | $58.60 | $0.58 | 849,211 |
| 2016-04-14 | $55.55 | $58.00 | $55.55 | $56.05 | $0.55 | 152,516 |
| 2016-04-13 | $56.22 | $56.22 | $55.33 | $55.33 | $0.54 | 366,730 |
| 2016-04-12 | $57.00 | $57.56 | $56.99 | $56.99 | $0.56 | 527,072 |
| 2016-04-11 | $59.50 | $59.50 | $56.00 | $56.00 | $0.55 | 363,545 |
| 2016-04-08 | $55.26 | $58.30 | $55.26 | $58.30 | $0.57 | 328,419 |
| 2016-04-07 | $57.00 | $57.00 | $55.27 | $55.27 | $0.54 | 449,084 |
| 2016-04-06 | $57.85 | $57.85 | $57.10 | $57.39 | $0.56 | 193,010 |
| 2016-04-05 | $58.00 | $58.00 | $57.00 | $57.85 | $0.57 | 348,348 |
| 2016-04-04 | $54.75 | $56.99 | $54.50 | $56.99 | $0.56 | 194,011 |
| 2016-04-01 | $54.40 | $55.00 | $54.14 | $54.75 | $0.54 | 302,484 |
| 2016-03-31 | $54.20 | $54.50 | $54.20 | $54.40 | $0.53 | 219,036 |
| 2016-03-30 | $54.95 | $54.95 | $54.40 | $54.50 | $0.54 | 233,141 |
| 2016-03-29 | $54.60 | $54.95 | $54.60 | $54.60 | $0.54 | 172,627 |
| 2016-03-28 | $53.25 | $54.80 | $53.25 | $54.40 | $0.53 | 209,390 |
| 2016-03-24 | $53.90 | $53.95 | $52.60 | $53.00 | $0.52 | 164,619 |
| 2016-03-23 | $53.99 | $54.00 | $53.50 | $54.00 | $0.53 | 182,000 |
| 2016-03-22 | $53.60 | $54.00 | $53.20 | $54.00 | $0.53 | 264,719 |
| 2016-03-21 | $53.00 | $54.00 | $53.00 | $53.20 | $0.52 | 226,862 |
| 2016-03-18 | $52.50 | $54.00 | $52.50 | $53.00 | $0.52 | 172,445 |
| 2016-03-17 | $54.00 | $54.05 | $52.50 | $54.05 | $0.53 | 143,598 |
| 2016-03-16 | $53.50 | $54.00 | $53.25 | $54.00 | $0.53 | 76,986 |
| 2016-03-15 | $53.01 | $54.50 | $53.01 | $53.25 | $0.52 | 205,841 |
| 2016-03-14 | $54.95 | $54.95 | $52.05 | $52.05 | $0.51 | 241,786 |
| 2016-03-11 | $54.90 | $55.00 | $54.54 | $55.00 | $0.54 | 630,266 |
| 2016-03-10 | $55.75 | $55.95 | $55.10 | $55.95 | $0.55 | 139,958 |
| 2016-03-09 | $54.90 | $54.90 | $54.00 | $54.00 | $0.53 | 118,390 |
| 2016-03-08 | $53.85 | $56.00 | $53.75 | $54.00 | $0.53 | 236,872 |
| 2016-03-07 | $53.80 | $54.00 | $52.20 | $53.55 | $0.53 | 534,170 |
| 2016-03-04 | $53.00 | $53.50 | $52.00 | $52.00 | $0.51 | 637,364 |
| 2016-03-03 | $53.50 | $54.90 | $50.25 | $53.70 | $0.53 | 1,012,738 |
| 2016-03-02 | $56.25 | $57.50 | $56.25 | $57.50 | $0.56 | 277,004 |
| 2016-03-01 | $57.00 | $58.00 | $55.27 | $56.80 | $0.56 | 632,905 |
| 2016-02-29 | $56.55 | $57.50 | $56.00 | $56.00 | $0.55 | 249,248 |
| 2016-02-26 | $55.00 | $56.00 | $53.60 | $56.00 | $0.55 | 183,820 |
| 2016-02-25 | $53.10 | $55.00 | $53.10 | $55.00 | $0.54 | 117,662 |
| 2016-02-24 | $53.01 | $54.20 | $52.01 | $54.20 | $0.53 | 310,583 |
| 2016-02-23 | $56.02 | $56.02 | $51.00 | $52.48 | $0.52 | 425,788 |
| 2016-02-22 | $55.01 | $57.00 | $55.01 | $55.05 | $0.54 | 672,126 |
| 2016-02-19 | $52.90 | $52.90 | $51.00 | $52.63 | $0.52 | 446,900 |
| 2016-02-18 | $59.00 | $59.00 | $51.55 | $54.00 | $0.53 | 556,829 |
| 2016-02-17 | $50.00 | $53.00 | $48.00 | $52.00 | $0.51 | 1,030,483 |
| 2016-02-16 | $44.00 | $49.00 | $44.00 | $48.90 | $0.48 | 1,215,214 |
| 2016-02-12 | $42.15 | $43.90 | $42.15 | $43.00 | $0.42 | 133,224 |
| 2016-02-11 | $43.95 | $43.95 | $41.51 | $42.90 | $0.42 | 422,876 |
| 2016-02-10 | $43.00 | $43.95 | $43.00 | $43.95 | $0.43 | 390,935 |
| 2016-02-09 | $41.90 | $41.90 | $41.90 | $41.90 | $0.41 | 25,024 |
| 2016-02-08 | $46.25 | $46.25 | $41.00 | $41.30 | $0.41 | 275,821 |
| 2016-02-05 | $44.00 | $44.00 | $42.26 | $42.26 | $0.41 | 300,027 |
| 2016-02-04 | $41.11 | $45.00 | $41.11 | $43.95 | $0.43 | 553,189 |
| 2016-02-03 | $42.50 | $42.50 | $40.00 | $41.00 | $0.40 | 699,790 |
| 2016-02-02 | $43.00 | $43.50 | $42.15 | $42.16 | $0.41 | 195,831 |
| 2016-02-01 | $42.75 | $43.59 | $42.50 | $42.99 | $0.42 | 165,438 |
| 2016-01-29 | $42.60 | $43.50 | $42.25 | $43.00 | $0.42 | 262,171 |
| 2016-01-28 | $45.06 | $45.06 | $42.25 | $43.90 | $0.43 | 610,428 |
| 2016-01-27 | $46.50 | $46.50 | $45.00 | $45.25 | $0.44 | 277,914 |
| 2016-01-26 | $47.00 | $48.75 | $46.00 | $46.50 | $0.46 | 388,387 |
| 2016-01-25 | $48.50 | $48.50 | $48.50 | $48.50 | $0.48 | 52,961 |
| 2016-01-22 | $51.25 | $51.25 | $46.00 | $48.50 | $0.48 | 964,508 |
| 2016-01-21 | $52.50 | $53.75 | $51.01 | $51.50 | $0.51 | 870,141 |
| 2016-01-20 | $43.80 | $49.86 | $43.80 | $49.10 | $0.48 | 1,840,383 |
| 2016-01-19 | $46.75 | $47.00 | $38.99 | $41.96 | $0.41 | 1,521,974 |
| 2016-01-15 | $51.50 | $51.50 | $42.51 | $46.50 | $0.46 | 3,900,805 |
| 2016-01-14 | $55.95 | $58.89 | $55.81 | $58.89 | $0.58 | 773,590 |
| 2016-01-13 | $56.50 | $59.00 | $55.20 | $55.80 | $0.55 | 936,389 |
| 2016-01-12 | $64.90 | $64.90 | $56.01 | $56.31 | $0.55 | 988,441 |
| 2016-01-11 | $64.99 | $65.00 | $63.00 | $63.25 | $0.62 | 669,487 |
| 2016-01-08 | $64.90 | $65.00 | $63.00 | $64.99 | $0.64 | 532,623 |
| 2016-01-07 | $65.00 | $65.93 | $62.00 | $64.75 | $0.64 | 1,922,738 |
| 2016-01-06 | $64.95 | $65.00 | $64.55 | $65.00 | $0.64 | 958,775 |
| 2016-01-05 | $64.99 | $64.99 | $64.10 | $64.75 | $0.64 | 525,616 |
| 2016-01-04 | $63.00 | $64.99 | $63.00 | $64.00 | $0.63 | 1,373,463 |
| 2015-12-31 | $62.90 | $63.00 | $62.00 | $63.00 | $0.62 | 1,146,236 |
| 2015-12-30 | $62.25 | $63.00 | $61.75 | $63.00 | $0.62 | 685,594 |
| 2015-12-29 | $60.98 | $62.55 | $60.79 | $61.75 | $0.61 | 506,778 |
| 2015-12-28 | $59.50 | $61.70 | $59.00 | $59.00 | $0.58 | 910,272 |
| 2015-12-24 | $62.90 | $62.90 | $62.70 | $62.88 | $0.62 | 500,772 |
| 2015-12-23 | $61.00 | $62.75 | $59.11 | $60.00 | $0.59 | 980,797 |
| 2015-12-22 | $60.00 | $60.00 | $59.00 | $59.40 | $0.58 | 407,224 |
| 2015-12-21 | $60.99 | $61.50 | $59.00 | $59.95 | $0.59 | 691,873 |
| 2015-12-18 | $62.50 | $62.90 | $61.05 | $62.00 | $0.61 | 1,024,750 |
| 2015-12-17 | $63.90 | $63.90 | $61.50 | $62.00 | $0.61 | 680,225 |
| 2015-12-16 | $67.50 | $69.00 | $63.00 | $63.16 | $0.62 | 982,890 |
| 2015-12-15 | $65.00 | $65.00 | $63.01 | $65.00 | $0.64 | 1,573,207 |
| 2015-12-14 | $63.00 | $64.00 | $56.00 | $61.50 | $0.60 | 1,087,541 |
| 2015-12-11 | $64.00 | $67.00 | $60.15 | $63.00 | $0.62 | 5,772,949 |
| 2015-12-10 | $64.50 | $64.50 | $54.25 | $58.00 | $0.57 | 411,046 |
| 2015-12-09 | $55.00 | $72.50 | $51.95 | $55.25 | $0.54 | 3,300,205 |
| 2015-12-08 | $55.99 | $55.99 | $53.25 | $55.30 | $0.54 | 933,204 |
| 2015-12-07 | $49.00 | $55.98 | $49.00 | $52.80 | $0.52 | 1,819,089 |
| 2015-12-04 | $46.00 | $46.50 | $45.60 | $46.00 | $0.45 | 87,178 |
| 2015-12-03 | $45.00 | $47.10 | $45.00 | $45.10 | $0.44 | 213,394 |
| 2015-12-02 | $47.25 | $47.25 | $44.25 | $46.50 | $0.46 | 399,034 |
| 2015-12-01 | $46.00 | $49.00 | $45.00 | $47.25 | $0.46 | 537,264 |
| 2015-11-30 | $50.00 | $54.00 | $44.90 | $45.00 | $0.44 | 980,342 |
| 2015-11-27 | $45.00 | $51.50 | $42.50 | $47.00 | $0.46 | 1,137,136 |
| 2015-11-25 | $39.35 | $42.00 | $39.35 | $41.98 | $0.41 | 117,298 |
| 2015-11-24 | $44.00 | $44.99 | $38.51 | $38.55 | $0.38 | 423,968 |
| 2015-11-23 | $41.15 | $42.11 | $40.60 | $41.00 | $0.40 | 128,582 |
| 2015-11-20 | $44.50 | $44.50 | $42.00 | $42.50 | $0.42 | 527,163 |
| 2015-11-19 | $43.75 | $45.50 | $43.50 | $45.00 | $0.44 | 516,333 |
| 2015-11-18 | $43.75 | $43.75 | $43.25 | $43.75 | $0.43 | 78,351 |
| 2015-11-17 | $44.75 | $45.00 | $42.00 | $42.00 | $0.41 | 555,009 |
| 2015-11-16 | $45.25 | $45.25 | $43.75 | $44.75 | $0.44 | 444,989 |
| 2015-11-13 | $45.90 | $45.90 | $43.00 | $45.90 | $0.45 | 478,568 |
| 2015-11-12 | $39.50 | $45.67 | $39.50 | $45.00 | $0.44 | 797,432 |
| 2015-11-11 | $39.99 | $40.00 | $37.64 | $39.10 | $0.38 | 1,163,890 |
| 2015-11-10 | $42.00 | $42.50 | $39.17 | $42.00 | $0.41 | 815,723 |
| 2015-11-09 | $42.50 | $44.50 | $42.00 | $42.00 | $0.41 | 1,493,400 |
| 2015-11-06 | $48.00 | $48.00 | $44.00 | $45.75 | $0.45 | 1,620,982 |
| 2015-11-05 | $50.25 | $52.35 | $45.85 | $51.00 | $0.50 | 3,402,216 |
| 2015-11-04 | $48.50 | $57.00 | $48.50 | $54.00 | $0.53 | 4,442,438 |
| 2015-11-03 | $45.00 | $49.00 | $40.00 | $42.00 | $0.41 | 6,524,426 |
| 2015-11-02 | $34.26 | $39.00 | $34.26 | $39.00 | $0.38 | 2,184,910 |
| 2015-10-30 | $33.00 | $33.90 | $32.36 | $33.90 | $0.33 | 3,339,517 |
| 2015-10-29 | $29.00 | $32.00 | $29.00 | $32.00 | $0.31 | 2,246,790 |
| 2015-10-28 | $29.00 | $29.00 | $28.50 | $28.85 | $0.28 | 975,519 |
| 2015-10-27 | $28.00 | $28.50 | $27.00 | $28.15 | $0.28 | 868,594 |
| 2015-10-26 | $28.00 | $28.95 | $26.68 | $28.32 | $0.28 | 1,158,976 |
| 2015-10-23 | $28.00 | $28.00 | $28.00 | $28.00 | $0.27 | 37,492 |
| 2015-10-22 | $28.00 | $28.00 | $27.25 | $27.25 | $0.27 | 253,980 |
| 2015-10-21 | $28.00 | $28.00 | $27.00 | $27.25 | $0.27 | 885,520 |
| 2015-10-20 | $28.00 | $28.00 | $27.55 | $28.00 | $0.27 | 262,626 |
| 2015-10-19 | $28.90 | $29.00 | $27.45 | $27.45 | $0.27 | 370,188 |
| 2015-10-16 | $26.70 | $28.99 | $26.70 | $28.99 | $0.28 | 991,171 |
| 2015-10-15 | $26.90 | $27.00 | $26.80 | $26.80 | $0.26 | 103,284 |
| 2015-10-14 | $26.73 | $27.00 | $26.50 | $26.50 | $0.26 | 131,313 |
| 2015-10-13 | $27.01 | $27.02 | $27.00 | $27.00 | $0.27 | 138,411 |
| 2015-10-12 | $27.00 | $27.00 | $27.00 | $27.00 | $0.27 | 1,000 |
| 2015-10-09 | $27.00 | $27.00 | $27.00 | $27.00 | $0.27 | 26,389 |
| 2015-10-08 | $27.00 | $27.25 | $26.75 | $27.00 | $0.27 | 178,815 |
| 2015-10-07 | $28.00 | $28.01 | $28.00 | $28.01 | $0.28 | 52,506 |
| 2015-10-06 | $28.50 | $28.50 | $26.01 | $28.00 | $0.27 | 688,597 |
| 2015-10-05 | $28.00 | $28.50 | $28.00 | $28.50 | $0.28 | 55,054 |
| 2015-10-02 | $27.70 | $28.00 | $27.40 | $27.40 | $0.27 | 80,080 |
| 2015-10-01 | $27.75 | $27.75 | $27.50 | $27.71 | $0.27 | 113,567 |
| 2015-09-30 | $29.99 | $29.99 | $28.01 | $28.01 | $0.28 | 167,440 |
| 2015-09-29 | $29.99 | $29.99 | $29.25 | $29.25 | $0.29 | 265,083 |
| 2015-09-28 | $28.50 | $30.00 | $28.50 | $29.00 | $0.28 | 261,533 |
| 2015-09-25 | $28.00 | $28.00 | $28.00 | $28.00 | $0.27 | 11,011 |
| 2015-09-24 | $28.50 | $28.50 | $28.50 | $28.50 | $0.28 | 105,468 |
| 2015-09-23 | $29.40 | $29.40 | $28.75 | $29.00 | $0.28 | 156,065 |
| 2015-09-22 | $29.50 | $29.50 | $29.50 | $29.50 | $0.29 | 21,931 |
| 2015-09-21 | $29.50 | $29.50 | $29.00 | $29.00 | $0.28 | 77,350 |
| 2015-09-18 | $29.40 | $29.50 | $29.40 | $29.50 | $0.29 | 135,317 |
| 2015-09-17 | $28.80 | $28.80 | $27.20 | $28.50 | $0.28 | 119,573 |
| 2015-09-16 | $29.00 | $29.00 | $29.00 | $29.00 | $0.28 | 46,864 |
| 2015-09-15 | $29.99 | $29.99 | $29.99 | $29.99 | $0.29 | 27,117 |
| 2015-09-14 | $29.50 | $29.50 | $29.50 | $29.50 | $0.29 | 15,469 |
| 2015-09-11 | $29.90 | $30.00 | $29.90 | $30.00 | $0.29 | 312,039 |
| 2015-09-10 | $29.90 | $29.90 | $29.90 | $29.90 | $0.29 | 53,416 |
| 2015-09-09 | $29.50 | $29.50 | $29.50 | $29.50 | $0.29 | 68,341 |
| 2015-09-08 | $29.00 | $30.00 | $29.00 | $29.90 | $0.29 | 1,004,639 |
| 2015-09-04 | $28.75 | $28.95 | $28.75 | $28.95 | $0.28 | 48,047 |
| 2015-09-03 | $28.00 | $28.95 | $28.00 | $28.75 | $0.28 | 165,438 |
| 2015-09-02 | $26.00 | $27.50 | $26.00 | $27.50 | $0.27 | 56,783 |
| 2015-09-01 | $26.25 | $27.00 | $26.00 | $26.00 | $0.26 | 176,631 |
| 2015-08-31 | $26.00 | $26.00 | $26.00 | $26.00 | $0.26 | 151,151 |
| 2015-08-28 | $23.75 | $25.00 | $23.75 | $24.99 | $0.25 | 172,536 |
| 2015-08-27 | $23.75 | $23.75 | $23.55 | $23.74 | $0.23 | 145,054 |
| 2015-08-26 | $24.00 | $24.50 | $23.12 | $23.12 | $0.23 | 103,466 |
| 2015-08-25 | $25.00 | $25.50 | $24.00 | $24.00 | $0.24 | 184,730 |
| 2015-08-24 | $27.00 | $27.00 | $21.22 | $24.00 | $0.24 | 319,228 |
| 2015-08-21 | $29.00 | $29.00 | $25.30 | $27.00 | $0.27 | 270,725 |
| 2015-08-20 | $29.70 | $29.70 | $29.00 | $29.00 | $0.28 | 238,692 |
| 2015-08-19 | $29.00 | $29.70 | $29.00 | $29.40 | $0.29 | 534,170 |
| 2015-08-18 | $29.50 | $29.50 | $29.35 | $29.40 | $0.29 | 148,239 |
| 2015-08-17 | $29.86 | $30.00 | $29.50 | $29.50 | $0.29 | 80,353 |
| 2015-08-14 | $30.00 | $30.40 | $30.00 | $30.00 | $0.29 | 94,457 |
| 2015-08-13 | $30.45 | $30.50 | $30.05 | $30.40 | $0.30 | 103,830 |
| 2015-08-12 | $30.49 | $30.49 | $29.51 | $29.51 | $0.29 | 89,453 |
Grayscale Investments LLC (GBTC) News Headlines
Recent Grayscale Investments LLC (GBTC) News
Similar Companies to Grayscale Investments LLC (GBTC) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |