Hello Group Inc (MOMO) Exchange: NASDAQ
Data as of April 19, 2024
$6.19 ($-0.17) -2.67%
Hello Group Inc - Daily Information
Click for more stock information on Hello Group Inc.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $6.25 |
| Previous Close | $6.19 |
| High | $6.35 |
| Low | $6.14 |
| Adjusted Open | $6.25 |
| Previous Adjusted Close | $6.19 |
| Adjusted High | $6.35 |
| Adjusted Low | $6.14 |
About Hello Group Inc (MOMO)
Hello Group Inc (MOMO) is a public holding company for global industry leaders in business and operations services. Established in 2010, the company has since grown rapidly, expanding operations and user base. It currently operates in more than ten countries and has over 6,500 employees globally. The company provides technology-enabled BPO services to businesses in the automotive, healthcare, retail, technology and media industries. Hello Group Incâs services include customer management and technology, process optimization, and data analytics services. By leveraging emerging technologies such as machine learning and natural language processing, the companyâs products and services streamline the way global businesses operate and perform.
Invest in Hello Group Inc (MOMO)
Historical Stock Data for Hello Group Inc (MOMO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | $6.25 | $6.35 | $6.14 | $6.19 | $6.19 | 2,790,294 |
| 2024-04-02 | $6.34 | $6.50 | $6.29 | $6.36 | $6.36 | 2,634,482 |
| 2024-04-01 | $6.29 | $6.43 | $6.26 | $6.30 | $6.30 | 1,797,795 |
| 2024-03-28 | $6.25 | $6.44 | $6.18 | $6.21 | $6.21 | 2,176,258 |
| 2024-03-27 | $5.99 | $6.25 | $5.92 | $6.24 | $6.24 | 2,147,522 |
| 2024-03-26 | $5.92 | $6.19 | $5.84 | $6.12 | $6.12 | 3,447,728 |
| 2024-03-25 | $5.75 | $5.91 | $5.70 | $5.91 | $5.91 | 1,675,669 |
| 2024-03-22 | $5.80 | $5.82 | $5.69 | $5.69 | $5.69 | 1,664,326 |
| 2024-03-21 | $6.01 | $6.03 | $5.84 | $5.91 | $5.91 | 2,116,564 |
| 2024-03-20 | $6.00 | $6.04 | $5.83 | $6.04 | $6.04 | 2,421,547 |
| 2024-03-19 | $5.80 | $6.01 | $5.60 | $5.93 | $5.93 | 5,164,239 |
| 2024-03-18 | $5.95 | $5.96 | $5.70 | $5.85 | $5.85 | 3,916,605 |
| 2024-03-15 | $6.05 | $6.16 | $5.94 | $5.97 | $5.97 | 5,628,882 |
| 2024-03-14 | $5.90 | $6.26 | $5.59 | $5.96 | $5.96 | 13,960,347 |
| 2024-03-13 | $7.43 | $7.75 | $7.37 | $7.67 | $7.67 | 2,787,210 |
| 2024-03-12 | $7.22 | $7.58 | $7.20 | $7.45 | $7.45 | 2,623,648 |
| 2024-03-11 | $6.98 | $7.14 | $6.90 | $7.06 | $7.06 | 1,611,513 |
| 2024-03-08 | $6.90 | $6.96 | $6.71 | $6.83 | $6.83 | 990,688 |
| 2024-03-07 | $6.78 | $6.89 | $6.75 | $6.84 | $6.84 | 1,031,215 |
| 2024-03-06 | $6.75 | $6.92 | $6.75 | $6.86 | $6.86 | 1,248,874 |
| 2024-03-05 | $6.51 | $6.84 | $6.50 | $6.68 | $6.68 | 1,961,451 |
| 2024-03-04 | $6.86 | $6.87 | $6.58 | $6.63 | $6.63 | 1,204,998 |
| 2024-03-01 | $6.69 | $6.88 | $6.68 | $6.85 | $6.85 | 1,240,208 |
| 2024-02-29 | $6.77 | $6.84 | $6.59 | $6.59 | $6.59 | 1,706,564 |
| 2024-02-28 | $6.79 | $6.79 | $6.64 | $6.73 | $6.73 | 1,705,634 |
| 2024-02-27 | $6.83 | $6.91 | $6.71 | $6.90 | $6.90 | 2,304,595 |
| 2024-02-26 | $6.66 | $6.86 | $6.64 | $6.76 | $6.76 | 2,388,245 |
| 2024-02-23 | $6.54 | $6.73 | $6.50 | $6.64 | $6.64 | 3,071,128 |
| 2024-02-22 | $6.44 | $6.61 | $6.33 | $6.50 | $6.50 | 1,519,575 |
| 2024-02-21 | $6.36 | $6.53 | $6.32 | $6.46 | $6.46 | 983,083 |
| 2024-02-20 | $6.28 | $6.39 | $6.15 | $6.32 | $6.32 | 1,839,983 |
| 2024-02-16 | $6.26 | $6.34 | $6.23 | $6.28 | $6.28 | 2,016,705 |
| 2024-02-15 | $6.06 | $6.36 | $6.04 | $6.23 | $6.23 | 1,393,301 |
| 2024-02-14 | $6.17 | $6.17 | $6.05 | $6.08 | $6.08 | 1,219,286 |
| 2024-02-13 | $6.22 | $6.31 | $6.04 | $6.08 | $6.08 | 1,229,074 |
| 2024-02-12 | $6.19 | $6.35 | $6.15 | $6.33 | $6.33 | 1,927,164 |
| 2024-02-09 | $6.16 | $6.19 | $6.06 | $6.12 | $6.12 | 766,983 |
| 2024-02-08 | $6.17 | $6.22 | $5.97 | $6.12 | $6.12 | 1,815,134 |
| 2024-02-07 | $6.16 | $6.29 | $6.09 | $6.19 | $6.19 | 2,493,400 |
| 2024-02-06 | $6.04 | $6.26 | $5.97 | $6.17 | $6.17 | 5,701,393 |
| 2024-02-05 | $5.76 | $5.86 | $5.75 | $5.84 | $5.84 | 1,275,353 |
| 2024-02-02 | $5.85 | $5.90 | $5.75 | $5.75 | $5.75 | 1,846,323 |
| 2024-02-01 | $5.91 | $5.97 | $5.85 | $5.86 | $5.86 | 1,207,874 |
| 2024-01-31 | $5.80 | $6.03 | $5.79 | $5.87 | $5.87 | 2,361,357 |
| 2024-01-30 | $5.87 | $5.91 | $5.81 | $5.84 | $5.84 | 1,149,434 |
| 2024-01-29 | $6.06 | $6.10 | $5.91 | $5.93 | $5.93 | 1,294,914 |
| 2024-01-26 | $5.92 | $6.08 | $5.90 | $6.05 | $6.05 | 2,146,562 |
| 2024-01-25 | $6.08 | $6.08 | $5.88 | $5.92 | $5.92 | 1,439,696 |
| 2024-01-24 | $6.14 | $6.18 | $5.97 | $6.01 | $6.01 | 3,016,081 |
| 2024-01-23 | $6.06 | $6.17 | $5.98 | $6.09 | $6.09 | 2,867,815 |
| 2024-01-22 | $5.92 | $6.02 | $5.82 | $5.98 | $5.98 | 1,710,699 |
| 2024-01-19 | $6.02 | $6.16 | $6.01 | $6.08 | $6.08 | 1,235,547 |
| 2024-01-18 | $6.35 | $6.37 | $6.06 | $6.11 | $6.11 | 4,606,865 |
| 2024-01-17 | $6.31 | $6.42 | $6.23 | $6.40 | $6.40 | 1,266,192 |
| 2024-01-16 | $6.42 | $6.63 | $6.41 | $6.52 | $6.52 | 1,415,938 |
| 2024-01-12 | $6.60 | $6.65 | $6.45 | $6.51 | $6.51 | 1,077,833 |
| 2024-01-11 | $6.65 | $6.68 | $6.53 | $6.63 | $6.63 | 812,799 |
| 2024-01-10 | $6.64 | $6.70 | $6.48 | $6.56 | $6.56 | 997,757 |
| 2024-01-09 | $6.60 | $6.77 | $6.55 | $6.66 | $6.66 | 1,561,337 |
| 2024-01-08 | $6.57 | $6.68 | $6.51 | $6.61 | $6.61 | 1,199,752 |
| 2024-01-05 | $6.64 | $6.68 | $6.56 | $6.60 | $6.60 | 908,103 |
| 2024-01-04 | $6.70 | $6.75 | $6.66 | $6.68 | $6.68 | 944,734 |
| 2024-01-03 | $6.70 | $6.87 | $6.67 | $6.78 | $6.78 | 873,657 |
| 2024-01-02 | $6.85 | $6.91 | $6.71 | $6.73 | $6.73 | 1,016,913 |
| 2023-12-29 | $6.89 | $7.05 | $6.83 | $6.95 | $6.95 | 1,232,332 |
| 2023-12-28 | $6.83 | $6.97 | $6.73 | $6.85 | $6.85 | 1,115,426 |
| 2023-12-27 | $6.75 | $6.83 | $6.66 | $6.69 | $6.69 | 1,022,450 |
| 2023-12-26 | $6.87 | $6.98 | $6.74 | $6.78 | $6.78 | 965,987 |
| 2023-12-22 | $6.80 | $6.93 | $6.62 | $6.91 | $6.91 | 1,263,153 |
| 2023-12-21 | $7.01 | $7.08 | $6.99 | $7.07 | $7.07 | 635,859 |
| 2023-12-20 | $7.03 | $7.09 | $6.91 | $6.91 | $6.91 | 751,364 |
| 2023-12-19 | $7.00 | $7.18 | $7.00 | $7.11 | $7.11 | 955,433 |
| 2023-12-18 | $7.13 | $7.15 | $6.96 | $7.01 | $7.01 | 1,311,125 |
| 2023-12-15 | $6.96 | $7.28 | $6.94 | $7.16 | $7.16 | 2,396,323 |
| 2023-12-14 | $6.91 | $7.04 | $6.88 | $6.92 | $6.92 | 1,704,306 |
| 2023-12-13 | $7.00 | $7.02 | $6.84 | $6.89 | $6.89 | 1,632,846 |
| 2023-12-12 | $6.98 | $7.34 | $6.93 | $7.00 | $7.00 | 2,110,966 |
| 2023-12-11 | $7.16 | $7.23 | $6.82 | $6.88 | $6.88 | 2,485,538 |
| 2023-12-08 | $7.30 | $7.68 | $6.86 | $7.20 | $7.20 | 4,684,646 |
| 2023-12-07 | $6.61 | $6.70 | $6.53 | $6.57 | $6.57 | 1,291,611 |
| 2023-12-06 | $6.64 | $6.68 | $6.58 | $6.59 | $6.59 | 1,290,829 |
| 2023-12-05 | $6.63 | $6.74 | $6.46 | $6.55 | $6.55 | 1,651,334 |
| 2023-12-04 | $6.53 | $6.72 | $6.49 | $6.62 | $6.62 | 1,692,347 |
| 2023-12-01 | $6.43 | $6.58 | $6.35 | $6.55 | $6.55 | 1,435,997 |
| 2023-11-30 | $6.51 | $6.51 | $6.33 | $6.46 | $6.46 | 1,346,681 |
| 2023-11-29 | $6.61 | $6.67 | $6.23 | $6.51 | $6.51 | 1,156,660 |
| 2023-11-28 | $6.68 | $6.75 | $6.62 | $6.65 | $6.65 | 1,251,268 |
| 2023-11-27 | $7.03 | $7.03 | $6.68 | $6.69 | $6.69 | 1,520,902 |
| 2023-11-24 | $6.93 | $7.03 | $6.93 | $7.01 | $7.01 | 358,772 |
| 2023-11-22 | $7.03 | $7.09 | $6.95 | $6.99 | $6.99 | 479,807 |
| 2023-11-21 | $7.10 | $7.13 | $7.00 | $7.02 | $7.02 | 626,408 |
| 2023-11-20 | $7.06 | $7.22 | $7.04 | $7.15 | $7.15 | 1,417,245 |
| 2023-11-17 | $7.03 | $7.07 | $6.96 | $6.97 | $6.97 | 717,808 |
| 2023-11-16 | $7.05 | $7.17 | $6.98 | $7.06 | $7.06 | 677,048 |
| 2023-11-15 | $7.20 | $7.37 | $7.19 | $7.23 | $7.23 | 699,032 |
| 2023-11-14 | $7.05 | $7.11 | $6.95 | $7.03 | $7.03 | 940,116 |
| 2023-11-13 | $6.99 | $7.01 | $6.90 | $6.96 | $6.96 | 474,860 |
| 2023-11-10 | $6.78 | $6.97 | $6.69 | $6.94 | $6.94 | 676,086 |
| 2023-11-09 | $6.89 | $6.99 | $6.80 | $6.80 | $6.80 | 617,570 |
| 2023-11-08 | $7.00 | $7.05 | $6.90 | $6.91 | $6.91 | 608,145 |
| 2023-11-07 | $7.15 | $7.15 | $7.02 | $7.04 | $7.04 | 380,496 |
| 2023-11-06 | $7.31 | $7.32 | $7.16 | $7.17 | $7.17 | 483,755 |
| 2023-11-03 | $7.05 | $7.26 | $7.05 | $7.16 | $7.16 | 649,867 |
| 2023-11-02 | $7.12 | $7.14 | $6.98 | $6.98 | $6.98 | 418,859 |
| 2023-11-01 | $7.06 | $7.10 | $6.97 | $7.07 | $7.07 | 363,196 |
| 2023-10-31 | $7.05 | $7.13 | $6.98 | $7.08 | $7.08 | 423,481 |
| 2023-10-30 | $7.24 | $7.32 | $7.11 | $7.15 | $7.15 | 765,072 |
| 2023-10-27 | $7.12 | $7.20 | $6.98 | $7.03 | $7.03 | 403,439 |
| 2023-10-26 | $7.05 | $7.09 | $6.86 | $6.99 | $6.99 | 1,084,481 |
| 2023-10-25 | $7.09 | $7.16 | $7.02 | $7.05 | $7.05 | 574,282 |
| 2023-10-24 | $6.98 | $7.28 | $6.98 | $7.15 | $7.15 | 718,786 |
| 2023-10-23 | $6.69 | $6.95 | $6.66 | $6.85 | $6.85 | 868,384 |
| 2023-10-20 | $6.77 | $6.82 | $6.72 | $6.74 | $6.74 | 732,986 |
| 2023-10-19 | $6.90 | $7.00 | $6.80 | $6.81 | $6.81 | 837,797 |
| 2023-10-18 | $7.11 | $7.15 | $7.00 | $7.01 | $7.01 | 559,749 |
| 2023-10-17 | $7.05 | $7.29 | $7.04 | $7.19 | $7.19 | 681,057 |
| 2023-10-16 | $7.02 | $7.24 | $7.00 | $7.13 | $7.13 | 811,157 |
| 2023-10-13 | $7.12 | $7.16 | $7.04 | $7.06 | $7.06 | 668,409 |
| 2023-10-12 | $7.33 | $7.44 | $7.07 | $7.16 | $7.16 | 1,147,002 |
| 2023-10-11 | $7.50 | $7.57 | $7.34 | $7.37 | $7.37 | 1,519,419 |
| 2023-10-10 | $7.39 | $7.48 | $7.33 | $7.40 | $7.40 | 1,555,407 |
| 2023-10-09 | $7.13 | $7.43 | $7.11 | $7.28 | $7.28 | 1,363,860 |
| 2023-10-06 | $6.90 | $7.20 | $6.90 | $7.15 | $7.15 | 999,558 |
| 2023-10-05 | $6.86 | $6.92 | $6.80 | $6.84 | $6.84 | 647,500 |
| 2023-10-04 | $6.83 | $6.95 | $6.73 | $6.92 | $6.92 | 986,870 |
| 2023-10-03 | $6.98 | $7.04 | $6.88 | $6.89 | $6.89 | 520,785 |
| 2023-10-02 | $6.92 | $7.21 | $6.92 | $7.13 | $7.13 | 1,000,356 |
| 2023-09-29 | $7.08 | $7.13 | $6.97 | $6.98 | $6.98 | 1,057,895 |
| 2023-09-28 | $6.91 | $7.07 | $6.91 | $6.98 | $6.98 | 447,420 |
| 2023-09-27 | $6.96 | $7.04 | $6.90 | $7.02 | $7.02 | 688,736 |
| 2023-09-26 | $7.01 | $7.12 | $6.94 | $6.95 | $6.95 | 666,873 |
| 2023-09-25 | $6.95 | $7.14 | $6.87 | $7.11 | $7.11 | 904,387 |
| 2023-09-22 | $7.15 | $7.15 | $7.07 | $7.08 | $7.08 | 970,813 |
| 2023-09-21 | $7.00 | $7.06 | $6.90 | $6.95 | $6.95 | 1,061,237 |
| 2023-09-20 | $7.09 | $7.18 | $7.03 | $7.04 | $7.04 | 972,006 |
| 2023-09-19 | $7.12 | $7.21 | $7.08 | $7.09 | $7.09 | 2,136,165 |
| 2023-09-18 | $7.12 | $7.25 | $7.07 | $7.15 | $7.15 | 1,784,883 |
| 2023-09-15 | $7.30 | $7.34 | $7.16 | $7.17 | $7.17 | 1,634,642 |
| 2023-09-14 | $7.26 | $7.35 | $7.20 | $7.22 | $7.22 | 2,696,405 |
| 2023-09-13 | $7.36 | $7.37 | $6.74 | $7.25 | $7.25 | 2,025,544 |
| 2023-09-12 | $7.49 | $7.59 | $7.45 | $7.46 | $7.46 | 1,408,790 |
| 2023-09-11 | $7.72 | $7.79 | $7.49 | $7.52 | $7.52 | 909,734 |
| 2023-09-08 | $7.72 | $7.76 | $7.56 | $7.62 | $7.62 | 1,050,244 |
| 2023-09-07 | $7.88 | $7.89 | $7.67 | $7.72 | $7.72 | 1,539,287 |
| 2023-09-06 | $8.15 | $8.25 | $8.01 | $8.02 | $8.02 | 1,512,038 |
| 2023-09-05 | $8.44 | $8.45 | $8.07 | $8.09 | $8.09 | 1,880,228 |
| 2023-09-01 | $8.65 | $8.78 | $8.53 | $8.65 | $8.65 | 1,643,338 |
| 2023-08-31 | $9.25 | $9.35 | $8.43 | $8.63 | $8.63 | 4,516,757 |
| 2023-08-30 | $9.48 | $9.60 | $9.37 | $9.53 | $9.53 | 1,154,937 |
| 2023-08-29 | $9.49 | $9.69 | $9.28 | $9.62 | $9.62 | 1,140,360 |
| 2023-08-28 | $9.01 | $9.49 | $8.99 | $9.37 | $9.37 | 1,131,649 |
| 2023-08-25 | $9.25 | $9.25 | $8.89 | $9.00 | $9.00 | 2,887,451 |
| 2023-08-24 | $9.28 | $9.49 | $9.19 | $9.30 | $9.30 | 968,822 |
| 2023-08-23 | $9.37 | $9.45 | $9.16 | $9.18 | $9.18 | 608,772 |
| 2023-08-22 | $9.36 | $9.41 | $9.20 | $9.34 | $9.34 | 581,239 |
| 2023-08-21 | $9.40 | $9.40 | $9.19 | $9.25 | $9.25 | 1,075,773 |
| 2023-08-18 | $9.62 | $9.70 | $9.33 | $9.47 | $9.47 | 2,220,844 |
| 2023-08-17 | $10.07 | $10.07 | $9.79 | $9.89 | $9.89 | 739,674 |
| 2023-08-16 | $9.82 | $9.89 | $9.61 | $9.82 | $9.82 | 997,108 |
| 2023-08-15 | $10.01 | $10.16 | $9.77 | $10.00 | $10.00 | 864,877 |
| 2023-08-14 | $10.00 | $10.16 | $9.89 | $10.14 | $10.14 | 1,252,773 |
| 2023-08-11 | $10.09 | $10.20 | $9.81 | $10.05 | $10.05 | 1,342,669 |
| 2023-08-10 | $10.54 | $10.65 | $10.38 | $10.39 | $10.39 | 591,192 |
| 2023-08-09 | $10.46 | $10.53 | $10.30 | $10.36 | $10.36 | 468,566 |
| 2023-08-08 | $10.17 | $10.41 | $10.02 | $10.37 | $10.37 | 1,087,497 |
| 2023-08-07 | $10.81 | $10.84 | $10.26 | $10.42 | $10.42 | 1,231,118 |
| 2023-08-04 | $10.68 | $11.12 | $10.68 | $10.78 | $10.78 | 1,475,228 |
| 2023-08-03 | $10.57 | $10.65 | $10.46 | $10.53 | $10.53 | 724,059 |
| 2023-08-02 | $10.42 | $10.47 | $10.17 | $10.35 | $10.35 | 1,036,758 |
| 2023-08-01 | $10.54 | $10.77 | $10.41 | $10.64 | $10.64 | 696,976 |
| 2023-07-31 | $10.53 | $10.76 | $10.35 | $10.65 | $10.65 | 1,065,752 |
| 2023-07-28 | $10.13 | $10.58 | $10.13 | $10.52 | $10.52 | 1,205,664 |
| 2023-07-27 | $10.18 | $10.19 | $9.75 | $9.85 | $9.85 | 1,924,239 |
| 2023-07-26 | $10.43 | $10.52 | $10.19 | $10.26 | $10.26 | 1,705,943 |
| 2023-07-25 | $10.76 | $10.89 | $10.23 | $10.46 | $10.46 | 1,310,439 |
| 2023-07-24 | $10.09 | $10.71 | $10.09 | $10.49 | $10.49 | 1,070,950 |
| 2023-07-21 | $10.40 | $10.45 | $10.17 | $10.23 | $10.23 | 890,076 |
| 2023-07-20 | $10.17 | $10.34 | $10.12 | $10.33 | $10.33 | 882,511 |
| 2023-07-19 | $10.37 | $10.54 | $10.25 | $10.28 | $10.28 | 996,469 |
| 2023-07-18 | $10.48 | $10.52 | $9.95 | $10.22 | $10.22 | 1,787,748 |
| 2023-07-17 | $10.62 | $10.64 | $10.37 | $10.61 | $10.61 | 629,815 |
| 2023-07-14 | $10.78 | $10.88 | $10.51 | $10.73 | $10.73 | 1,265,789 |
| 2023-07-13 | $10.35 | $10.85 | $10.30 | $10.82 | $10.82 | 1,438,658 |
| 2023-07-12 | $10.17 | $10.33 | $10.17 | $10.27 | $10.27 | 899,115 |
| 2023-07-11 | $10.05 | $10.17 | $9.94 | $10.12 | $10.12 | 1,058,378 |
| 2023-07-10 | $9.94 | $10.00 | $9.86 | $9.97 | $9.97 | 802,537 |
| 2023-07-07 | $9.91 | $10.08 | $9.83 | $10.01 | $10.01 | 940,079 |
| 2023-07-06 | $9.78 | $10.00 | $9.78 | $9.87 | $9.87 | 1,014,740 |
| 2023-07-05 | $9.69 | $9.99 | $9.66 | $9.94 | $9.94 | 1,076,274 |
| 2023-07-03 | $9.75 | $9.94 | $9.68 | $9.88 | $9.88 | 1,149,164 |
| 2023-06-30 | $9.72 | $9.82 | $9.60 | $9.61 | $9.61 | 1,126,622 |
| 2023-06-29 | $9.68 | $9.68 | $9.52 | $9.64 | $9.64 | 741,656 |
| 2023-06-28 | $9.44 | $9.68 | $9.21 | $9.66 | $9.66 | 1,219,588 |
| 2023-06-27 | $9.42 | $9.48 | $9.38 | $9.46 | $9.46 | 884,271 |
| 2023-06-26 | $9.30 | $9.54 | $9.29 | $9.36 | $9.36 | 1,111,962 |
| 2023-06-23 | $9.31 | $9.35 | $9.13 | $9.28 | $9.28 | 754,759 |
| 2023-06-22 | $9.53 | $9.58 | $9.34 | $9.44 | $9.44 | 594,392 |
| 2023-06-21 | $9.38 | $9.68 | $9.33 | $9.58 | $9.58 | 1,183,489 |
| 2023-06-20 | $9.54 | $9.56 | $9.27 | $9.41 | $9.41 | 1,518,364 |
| 2023-06-16 | $9.93 | $9.99 | $9.62 | $9.79 | $9.79 | 1,826,072 |
| 2023-06-15 | $9.71 | $10.17 | $9.62 | $9.99 | $9.99 | 2,180,403 |
| 2023-06-14 | $9.39 | $9.71 | $9.35 | $9.71 | $9.71 | 1,622,502 |
| 2023-06-13 | $9.50 | $9.59 | $9.39 | $9.49 | $9.49 | 1,219,449 |
| 2023-06-12 | $9.23 | $9.55 | $9.15 | $9.29 | $9.29 | 1,615,835 |
| 2023-06-09 | $9.30 | $9.38 | $9.15 | $9.17 | $9.17 | 2,299,159 |
| 2023-06-08 | $9.16 | $9.48 | $9.05 | $9.36 | $9.36 | 1,915,543 |
| 2023-06-07 | $8.56 | $9.15 | $8.41 | $9.02 | $9.02 | 1,976,009 |
| 2023-06-06 | $9.25 | $9.25 | $8.73 | $8.79 | $8.79 | 2,098,262 |
| 2023-06-05 | $8.83 | $8.97 | $8.72 | $8.94 | $8.94 | 1,288,910 |
| 2023-06-02 | $8.76 | $9.02 | $8.76 | $8.88 | $8.88 | 1,006,705 |
| 2023-06-01 | $8.08 | $8.62 | $8.08 | $8.56 | $8.56 | 1,131,456 |
| 2023-05-31 | $8.05 | $8.10 | $7.82 | $8.07 | $8.07 | 1,858,395 |
| 2023-05-30 | $8.36 | $8.49 | $7.98 | $8.13 | $8.13 | 949,193 |
| 2023-05-26 | $8.33 | $8.45 | $8.21 | $8.36 | $8.36 | 695,825 |
| 2023-05-25 | $8.52 | $8.56 | $8.14 | $8.25 | $8.25 | 944,275 |
| 2023-05-24 | $8.56 | $8.76 | $8.43 | $8.58 | $8.58 | 977,384 |
| 2023-05-23 | $8.57 | $8.81 | $8.47 | $8.51 | $8.51 | 695,531 |
| 2023-05-22 | $8.53 | $8.78 | $8.45 | $8.65 | $8.65 | 1,088,411 |
| 2023-05-19 | $8.39 | $8.43 | $8.17 | $8.32 | $8.32 | 811,384 |
| 2023-05-18 | $8.79 | $8.83 | $8.35 | $8.52 | $8.52 | 894,212 |
| 2023-05-17 | $8.98 | $8.99 | $8.27 | $8.85 | $8.85 | 1,463,228 |
| 2023-05-16 | $9.38 | $9.55 | $9.16 | $9.19 | $9.19 | 1,053,994 |
| 2023-05-15 | $9.15 | $9.68 | $9.05 | $9.57 | $9.57 | 1,711,053 |
| 2023-05-12 | $8.50 | $9.16 | $8.40 | $9.02 | $9.02 | 3,593,006 |
| 2023-05-11 | $8.00 | $8.68 | $7.98 | $8.56 | $8.56 | 1,059,499 |
| 2023-05-10 | $7.99 | $8.24 | $7.88 | $8.05 | $8.05 | 1,003,058 |
| 2023-05-09 | $7.90 | $8.07 | $7.77 | $7.97 | $7.97 | 845,561 |
| 2023-05-08 | $8.34 | $8.34 | $8.09 | $8.21 | $8.21 | 524,351 |
| 2023-05-05 | $8.41 | $8.55 | $8.29 | $8.35 | $8.35 | 555,004 |
| 2023-05-04 | $7.99 | $8.33 | $7.97 | $8.26 | $8.26 | 717,391 |
| 2023-05-03 | $7.92 | $8.07 | $7.83 | $8.01 | $8.01 | 1,282,159 |
| 2023-05-02 | $8.18 | $8.21 | $7.77 | $7.87 | $7.87 | 871,322 |
| 2023-05-01 | $8.35 | $8.47 | $8.22 | $8.28 | $8.28 | 696,324 |
| 2023-04-28 | $7.94 | $8.37 | $7.90 | $8.36 | $8.36 | 1,459,997 |
| 2023-04-27 | $7.50 | $7.94 | $7.41 | $7.78 | $7.78 | 1,395,879 |
| 2023-04-26 | $8.38 | $8.41 | $8.22 | $8.31 | $7.61 | 1,386,020 |
| 2023-04-25 | $8.11 | $8.14 | $7.98 | $8.10 | $7.41 | 1,878,854 |
| 2023-04-24 | $8.30 | $8.30 | $8.11 | $8.22 | $7.52 | 1,404,039 |
| 2023-04-21 | $8.49 | $8.58 | $8.17 | $8.38 | $8.38 | 2,237,522 |
| 2023-04-20 | $8.79 | $8.91 | $8.49 | $8.63 | $8.63 | 1,043,809 |
| 2023-04-19 | $9.05 | $9.12 | $8.74 | $8.80 | $8.80 | 1,865,271 |
| 2023-04-18 | $9.25 | $9.27 | $9.01 | $9.24 | $9.24 | 1,642,687 |
| 2023-04-17 | $8.80 | $9.24 | $8.80 | $9.20 | $9.20 | 2,240,720 |
| 2023-04-14 | $8.81 | $9.14 | $8.70 | $8.72 | $8.72 | 1,871,765 |
| 2023-04-13 | $8.28 | $8.42 | $8.25 | $8.32 | $8.32 | 761,311 |
| 2023-04-12 | $8.50 | $8.59 | $8.03 | $8.11 | $8.11 | 1,097,065 |
| 2023-04-11 | $8.71 | $8.78 | $8.53 | $8.53 | $8.53 | 1,149,758 |
| 2023-04-10 | $8.78 | $8.84 | $8.62 | $8.68 | $8.68 | 1,106,092 |
| 2023-04-06 | $8.68 | $8.86 | $8.63 | $8.82 | $8.82 | 998,697 |
| 2023-04-05 | $8.82 | $8.82 | $8.52 | $8.61 | $8.61 | 1,038,526 |
| 2023-04-04 | $9.07 | $9.11 | $8.76 | $8.88 | $8.88 | 976,112 |
| 2023-04-03 | $9.10 | $9.21 | $8.99 | $9.14 | $9.14 | 1,147,581 |
| 2023-03-31 | $9.02 | $9.31 | $8.99 | $9.10 | $9.10 | 1,809,498 |
| 2023-03-30 | $8.86 | $9.09 | $8.77 | $9.08 | $9.08 | 1,140,049 |
| 2023-03-29 | $8.70 | $8.83 | $8.60 | $8.77 | $8.77 | 920,794 |
| 2023-03-28 | $8.57 | $8.81 | $8.52 | $8.76 | $8.76 | 1,437,972 |
| 2023-03-27 | $8.23 | $8.42 | $8.19 | $8.40 | $8.40 | 1,564,728 |
| 2023-03-24 | $8.41 | $8.45 | $8.25 | $8.33 | $8.33 | 1,134,630 |
| 2023-03-23 | $8.64 | $8.64 | $8.31 | $8.48 | $8.48 | 1,857,492 |
| 2023-03-22 | $8.51 | $8.62 | $8.32 | $8.34 | $8.34 | 1,242,676 |
| 2023-03-21 | $8.53 | $8.61 | $8.43 | $8.51 | $8.51 | 2,018,850 |
| 2023-03-20 | $7.85 | $8.55 | $7.73 | $8.51 | $8.51 | 2,585,442 |
| 2023-03-17 | $7.76 | $8.01 | $7.50 | $7.91 | $7.91 | 1,799,135 |
| 2023-03-16 | $7.76 | $7.76 | $6.85 | $7.71 | $7.71 | 4,520,183 |
| 2023-03-15 | $8.42 | $8.58 | $8.17 | $8.40 | $8.40 | 2,338,696 |
| 2023-03-14 | $8.57 | $8.72 | $8.56 | $8.71 | $8.71 | 873,558 |
| 2023-03-13 | $8.49 | $8.70 | $8.34 | $8.59 | $8.59 | 1,163,454 |
| 2023-03-10 | $8.28 | $8.63 | $8.19 | $8.50 | $8.50 | 2,110,206 |
| 2023-03-09 | $8.58 | $8.61 | $8.34 | $8.34 | $8.34 | 879,544 |
| 2023-03-08 | $8.40 | $8.67 | $8.39 | $8.66 | $8.66 | 1,030,147 |
| 2023-03-07 | $8.84 | $8.89 | $8.58 | $8.60 | $8.60 | 1,790,035 |
| 2023-03-06 | $9.25 | $9.29 | $8.90 | $8.95 | $8.95 | 1,100,510 |
| 2023-03-03 | $9.12 | $9.37 | $9.08 | $9.30 | $9.30 | 942,348 |
| 2023-03-02 | $8.91 | $9.26 | $8.86 | $9.16 | $9.16 | 1,250,331 |
| 2023-03-01 | $9.22 | $9.40 | $8.99 | $9.01 | $9.01 | 1,198,583 |
| 2023-02-28 | $8.86 | $8.90 | $8.70 | $8.81 | $8.81 | 1,774,239 |
| 2023-02-27 | $9.08 | $9.11 | $8.91 | $8.94 | $8.94 | 1,098,760 |
| 2023-02-24 | $8.93 | $8.95 | $8.80 | $8.92 | $8.92 | 1,125,531 |
| 2023-02-23 | $9.20 | $9.37 | $9.05 | $9.12 | $9.12 | 869,018 |
| 2023-02-22 | $9.20 | $9.34 | $9.12 | $9.19 | $9.19 | 945,051 |
| 2023-02-21 | $9.29 | $9.42 | $9.21 | $9.28 | $9.28 | 1,214,826 |
| 2023-02-17 | $9.64 | $9.69 | $9.45 | $9.49 | $9.49 | 1,021,593 |
| 2023-02-16 | $10.10 | $10.28 | $9.85 | $9.89 | $9.89 | 1,207,267 |
| 2023-02-15 | $10.18 | $10.46 | $10.17 | $10.45 | $10.45 | 878,992 |
| 2023-02-14 | $10.20 | $10.52 | $10.14 | $10.27 | $10.27 | 1,359,750 |
| 2023-02-13 | $9.95 | $10.56 | $9.95 | $10.44 | $10.44 | 1,303,608 |
| 2023-02-10 | $10.13 | $10.28 | $9.88 | $9.92 | $9.92 | 1,157,621 |
| 2023-02-09 | $10.79 | $10.90 | $10.36 | $10.42 | $10.42 | 1,064,764 |
| 2023-02-08 | $10.70 | $10.85 | $10.39 | $10.43 | $10.43 | 744,021 |
| 2023-02-07 | $10.45 | $10.83 | $10.45 | $10.78 | $10.78 | 1,137,123 |
| 2023-02-06 | $10.10 | $10.60 | $9.79 | $10.31 | $10.31 | 3,390,884 |
| 2023-02-03 | $10.75 | $11.09 | $10.39 | $10.45 | $10.45 | 1,168,005 |
| 2023-02-02 | $11.24 | $11.42 | $10.92 | $11.07 | $11.07 | 1,502,925 |
| 2023-02-01 | $10.47 | $11.44 | $10.41 | $11.23 | $11.23 | 2,906,528 |
| 2023-01-31 | $10.25 | $10.50 | $10.19 | $10.25 | $10.25 | 2,117,580 |
| 2023-01-30 | $10.74 | $10.80 | $10.04 | $10.26 | $10.26 | 3,047,453 |
| 2023-01-27 | $11.26 | $11.40 | $11.03 | $11.15 | $11.15 | 1,738,520 |
| 2023-01-26 | $10.55 | $11.54 | $10.53 | $11.31 | $11.31 | 2,700,079 |
| 2023-01-25 | $10.24 | $10.68 | $10.20 | $10.40 | $10.40 | 1,387,354 |
| 2023-01-24 | $10.10 | $10.36 | $10.05 | $10.35 | $10.35 | 1,837,652 |
| 2023-01-23 | $10.29 | $10.46 | $9.97 | $10.28 | $10.28 | 1,808,198 |
| 2023-01-20 | $10.29 | $10.53 | $10.13 | $10.29 | $10.29 | 2,137,960 |
| 2023-01-19 | $9.90 | $10.29 | $9.87 | $10.03 | $10.03 | 1,418,278 |
| 2023-01-18 | $10.28 | $10.39 | $9.81 | $9.89 | $9.89 | 2,495,342 |
| 2023-01-17 | $10.86 | $10.97 | $10.06 | $10.22 | $10.22 | 2,601,253 |
| 2023-01-13 | $10.15 | $10.83 | $10.08 | $10.65 | $10.65 | 2,047,480 |
| 2023-01-12 | $10.47 | $10.49 | $9.86 | $10.10 | $10.10 | 3,276,519 |
| 2023-01-11 | $10.15 | $10.77 | $10.07 | $10.56 | $10.56 | 2,153,765 |
| 2023-01-10 | $9.96 | $10.27 | $9.88 | $10.19 | $10.19 | 1,228,831 |
| 2023-01-09 | $10.13 | $10.38 | $9.87 | $9.89 | $9.89 | 2,632,255 |
| 2023-01-06 | $9.71 | $10.02 | $9.60 | $9.82 | $9.82 | 1,570,051 |
| 2023-01-05 | $9.37 | $9.83 | $9.18 | $9.82 | $9.82 | 2,391,569 |
| 2023-01-04 | $9.73 | $9.90 | $9.55 | $9.62 | $9.62 | 1,673,664 |
| 2023-01-03 | $9.37 | $9.79 | $9.35 | $9.51 | $9.51 | 3,398,492 |
| 2022-12-30 | $8.72 | $9.24 | $8.72 | $8.98 | $8.98 | 1,542,440 |
| 2022-12-29 | $8.60 | $9.14 | $8.31 | $9.10 | $9.10 | 1,973,971 |
| 2022-12-28 | $8.93 | $9.10 | $8.53 | $8.54 | $8.54 | 3,405,893 |
| 2022-12-27 | $8.42 | $8.94 | $8.05 | $8.89 | $8.89 | 2,557,819 |
| 2022-12-23 | $8.68 | $8.84 | $8.29 | $8.36 | $8.36 | 1,503,059 |
| 2022-12-22 | $8.84 | $9.00 | $8.41 | $8.57 | $8.57 | 3,261,564 |
| 2022-12-21 | $8.28 | $8.94 | $8.19 | $8.92 | $8.92 | 3,175,823 |
| 2022-12-20 | $7.92 | $8.37 | $7.87 | $8.31 | $8.31 | 1,954,107 |
| 2022-12-19 | $8.37 | $8.37 | $7.87 | $8.13 | $8.13 | 2,085,056 |
| 2022-12-16 | $8.44 | $8.63 | $8.21 | $8.35 | $8.35 | 3,767,818 |
| 2022-12-15 | $8.35 | $8.68 | $8.03 | $8.38 | $8.38 | 4,733,764 |
| 2022-12-14 | $8.05 | $8.70 | $7.99 | $8.52 | $8.52 | 4,873,076 |
| 2022-12-13 | $8.48 | $8.87 | $7.67 | $8.15 | $8.15 | 5,256,208 |
| 2022-12-12 | $8.38 | $8.63 | $7.61 | $8.02 | $8.02 | 8,551,215 |
| 2022-12-09 | $7.10 | $9.49 | $7.03 | $8.93 | $8.93 | 45,474,680 |
| 2022-12-08 | $5.96 | $7.22 | $5.96 | $6.79 | $6.79 | 20,557,785 |
| 2022-12-07 | $5.48 | $5.55 | $5.20 | $5.25 | $5.25 | 2,929,603 |
| 2022-12-06 | $5.65 | $5.75 | $5.38 | $5.74 | $5.74 | 1,359,676 |
| 2022-12-05 | $5.95 | $6.07 | $5.49 | $5.58 | $5.58 | 1,723,387 |
| 2022-12-02 | $5.43 | $5.75 | $5.37 | $5.72 | $5.72 | 1,800,937 |
| 2022-12-01 | $5.61 | $5.64 | $5.46 | $5.47 | $5.47 | 1,263,901 |
| 2022-11-30 | $5.41 | $5.76 | $5.32 | $5.74 | $5.74 | 3,652,205 |
| 2022-11-29 | $5.21 | $5.33 | $5.08 | $5.13 | $5.13 | 2,121,970 |
| 2022-11-28 | $4.86 | $5.05 | $4.86 | $4.90 | $4.90 | 2,268,906 |
| 2022-11-25 | $5.07 | $5.11 | $4.88 | $4.90 | $4.90 | 1,014,512 |
| 2022-11-23 | $5.22 | $5.24 | $5.10 | $5.18 | $5.18 | 1,329,676 |
| 2022-11-22 | $5.09 | $5.09 | $4.88 | $5.07 | $5.07 | 2,203,762 |
| 2022-11-21 | $5.35 | $5.36 | $5.06 | $5.09 | $5.09 | 1,395,879 |
| 2022-11-18 | $5.87 | $5.87 | $5.46 | $5.48 | $5.48 | 1,066,936 |
| 2022-11-17 | $5.53 | $5.89 | $5.51 | $5.87 | $5.87 | 2,160,881 |
| 2022-11-16 | $6.03 | $6.06 | $5.68 | $5.75 | $5.75 | 1,268,491 |
| 2022-11-15 | $5.64 | $6.20 | $5.62 | $6.15 | $6.15 | 3,575,647 |
| 2022-11-14 | $5.56 | $5.69 | $5.35 | $5.40 | $5.40 | 1,379,602 |
| 2022-11-11 | $4.99 | $5.61 | $4.97 | $5.58 | $5.58 | 2,233,254 |
| 2022-11-10 | $4.91 | $5.03 | $4.73 | $4.81 | $4.81 | 2,425,217 |
| 2022-11-09 | $4.98 | $5.03 | $4.72 | $4.78 | $4.78 | 1,376,160 |
| 2022-11-08 | $5.20 | $5.27 | $4.96 | $5.12 | $5.12 | 1,082,838 |
| 2022-11-07 | $5.50 | $5.59 | $5.24 | $5.24 | $5.24 | 1,633,871 |
| 2022-11-04 | $5.40 | $5.43 | $5.15 | $5.40 | $5.40 | 1,997,802 |
| 2022-11-03 | $4.84 | $5.15 | $4.83 | $4.98 | $4.98 | 1,795,762 |
| 2022-11-02 | $5.25 | $5.26 | $4.93 | $4.93 | $4.93 | 1,893,812 |
| 2022-11-01 | $4.95 | $5.26 | $4.95 | $5.25 | $5.25 | 1,870,073 |
| 2022-10-31 | $4.60 | $4.97 | $4.57 | $4.70 | $4.70 | 1,698,739 |
| 2022-10-28 | $4.59 | $4.77 | $4.55 | $4.66 | $4.66 | 1,568,635 |
| 2022-10-27 | $4.84 | $5.06 | $4.80 | $4.80 | $4.80 | 1,662,091 |
| 2022-10-26 | $4.65 | $5.03 | $4.60 | $5.00 | $5.00 | 1,739,291 |
| 2022-10-25 | $4.44 | $4.78 | $4.42 | $4.68 | $4.68 | 2,272,829 |
| 2022-10-24 | $4.20 | $4.40 | $4.10 | $4.32 | $4.32 | 2,744,934 |
| 2022-10-21 | $4.32 | $4.61 | $4.30 | $4.52 | $4.52 | 1,286,186 |
| 2022-10-20 | $4.37 | $4.68 | $4.33 | $4.37 | $4.37 | 1,611,411 |
| 2022-10-19 | $4.58 | $4.66 | $4.30 | $4.32 | $4.32 | 1,750,491 |
| 2022-10-18 | $5.00 | $5.04 | $4.66 | $4.68 | $4.68 | 984,488 |
| 2022-10-17 | $5.06 | $5.11 | $4.87 | $4.88 | $4.88 | 918,558 |
| 2022-10-14 | $5.10 | $5.14 | $4.86 | $4.86 | $4.86 | 1,239,420 |
| 2022-10-13 | $4.64 | $5.10 | $4.64 | $5.09 | $5.09 | 1,596,409 |
| 2022-10-12 | $4.54 | $4.84 | $4.47 | $4.84 | $4.84 | 1,552,650 |
| 2022-10-11 | $4.64 | $4.73 | $4.51 | $4.54 | $4.54 | 2,014,292 |
| 2022-10-10 | $4.93 | $5.02 | $4.72 | $4.75 | $4.75 | 1,216,718 |
| 2022-10-07 | $4.98 | $5.05 | $4.94 | $4.98 | $4.98 | 1,232,547 |
| 2022-10-06 | $5.01 | $5.14 | $4.95 | $5.09 | $5.09 | 1,462,171 |
| 2022-10-05 | $5.12 | $5.22 | $4.97 | $5.07 | $5.07 | 1,188,066 |
| 2022-10-04 | $4.89 | $5.17 | $4.87 | $5.16 | $5.16 | 1,459,397 |
| 2022-10-03 | $4.59 | $4.79 | $4.56 | $4.76 | $4.76 | 1,202,276 |
| 2022-09-30 | $4.52 | $4.72 | $4.51 | $4.62 | $4.62 | 1,099,871 |
| 2022-09-29 | $4.63 | $4.85 | $4.60 | $4.61 | $4.61 | 1,815,717 |
| 2022-09-28 | $4.61 | $4.93 | $4.61 | $4.88 | $4.88 | 1,683,196 |
| 2022-09-27 | $4.63 | $4.93 | $4.63 | $4.69 | $4.69 | 1,758,907 |
| 2022-09-26 | $4.43 | $4.77 | $4.42 | $4.59 | $4.59 | 1,588,310 |
| 2022-09-23 | $4.60 | $4.69 | $4.35 | $4.44 | $4.44 | 2,122,713 |
| 2022-09-22 | $4.84 | $4.97 | $4.71 | $4.74 | $4.74 | 1,743,402 |
| 2022-09-21 | $5.03 | $5.03 | $4.79 | $4.81 | $4.81 | 1,319,551 |
| 2022-09-20 | $4.91 | $5.19 | $4.91 | $5.03 | $5.03 | 2,191,198 |
| 2022-09-19 | $4.54 | $4.98 | $4.52 | $4.95 | $4.95 | 1,970,935 |
| 2022-09-16 | $4.96 | $4.99 | $4.55 | $4.58 | $4.58 | 6,240,204 |
| 2022-09-15 | $5.01 | $5.16 | $4.96 | $5.08 | $5.08 | 1,310,689 |
| 2022-09-14 | $5.10 | $5.14 | $4.95 | $5.07 | $5.07 | 1,539,341 |
| 2022-09-13 | $5.26 | $5.36 | $5.08 | $5.11 | $5.11 | 1,430,074 |
| 2022-09-12 | $5.30 | $5.40 | $5.23 | $5.40 | $5.40 | 1,313,131 |
| 2022-09-09 | $5.27 | $5.30 | $5.11 | $5.29 | $5.29 | 1,144,850 |
| 2022-09-08 | $5.22 | $5.28 | $5.07 | $5.17 | $5.17 | 956,522 |
| 2022-09-07 | $4.99 | $5.37 | $4.94 | $5.30 | $5.30 | 1,327,847 |
| 2022-09-06 | $5.22 | $5.30 | $5.00 | $5.02 | $5.02 | 1,348,636 |
| 2022-09-02 | $5.21 | $5.36 | $5.06 | $5.32 | $5.32 | 2,318,449 |
| 2022-09-01 | $5.17 | $5.28 | $4.94 | $5.24 | $5.24 | 1,534,857 |
| 2022-08-31 | $4.97 | $5.19 | $4.87 | $5.15 | $5.15 | 1,789,463 |
| 2022-08-30 | $5.06 | $5.06 | $4.75 | $4.85 | $4.85 | 1,384,173 |
| 2022-08-29 | $5.25 | $5.39 | $5.05 | $5.06 | $5.06 | 1,407,002 |
| 2022-08-26 | $5.35 | $5.40 | $5.12 | $5.30 | $5.30 | 3,278,067 |
| 2022-08-25 | $4.88 | $5.25 | $4.86 | $5.12 | $5.12 | 2,732,433 |
| 2022-08-24 | $4.46 | $4.87 | $4.45 | $4.74 | $4.74 | 1,757,561 |
| 2022-08-23 | $4.51 | $4.62 | $4.43 | $4.52 | $4.52 | 951,300 |
| 2022-08-22 | $4.46 | $4.56 | $4.37 | $4.49 | $4.49 | 1,379,417 |
| 2022-08-19 | $4.49 | $4.54 | $4.44 | $4.48 | $4.48 | 912,940 |
| 2022-08-18 | $4.45 | $4.55 | $4.39 | $4.55 | $4.55 | 1,109,469 |
| 2022-08-17 | $4.75 | $4.75 | $4.45 | $4.46 | $4.46 | 1,244,007 |
| 2022-08-16 | $4.74 | $4.84 | $4.69 | $4.74 | $4.74 | 936,728 |
| 2022-08-15 | $4.63 | $4.89 | $4.57 | $4.81 | $4.81 | 1,205,095 |
| 2022-08-12 | $4.52 | $4.79 | $4.52 | $4.67 | $4.67 | 1,247,506 |
| 2022-08-11 | $4.63 | $4.98 | $4.61 | $4.65 | $4.65 | 1,760,318 |
| 2022-08-10 | $4.54 | $4.61 | $4.44 | $4.59 | $4.59 | 1,278,161 |
| 2022-08-09 | $4.52 | $4.55 | $4.44 | $4.50 | $4.50 | 1,213,565 |
| 2022-08-08 | $4.50 | $4.60 | $4.41 | $4.51 | $4.51 | 1,654,661 |
| 2022-08-05 | $4.57 | $4.59 | $4.48 | $4.49 | $4.49 | 998,617 |
| 2022-08-04 | $4.66 | $4.73 | $4.52 | $4.68 | $4.68 | 1,454,070 |
| 2022-08-03 | $4.47 | $4.59 | $4.44 | $4.56 | $4.56 | 1,262,660 |
| 2022-08-02 | $4.21 | $4.54 | $4.21 | $4.47 | $4.47 | 1,969,051 |
| 2022-08-01 | $4.45 | $4.50 | $4.29 | $4.29 | $4.29 | 2,169,271 |
| 2022-07-29 | $4.43 | $4.56 | $4.39 | $4.48 | $4.48 | 3,255,701 |
| 2022-07-28 | $4.59 | $4.61 | $4.44 | $4.57 | $4.57 | 1,218,892 |
| 2022-07-27 | $4.62 | $4.68 | $4.49 | $4.60 | $4.60 | 1,103,504 |
| 2022-07-26 | $4.68 | $4.68 | $4.45 | $4.57 | $4.57 | 1,845,427 |
| 2022-07-25 | $4.56 | $4.65 | $4.49 | $4.65 | $4.65 | 1,034,465 |
| 2022-07-22 | $4.68 | $4.70 | $4.48 | $4.50 | $4.50 | 1,261,784 |
| 2022-07-21 | $4.60 | $4.79 | $4.54 | $4.72 | $4.72 | 1,418,081 |
| 2022-07-20 | $4.69 | $4.78 | $4.56 | $4.63 | $4.63 | 1,498,646 |
| 2022-07-19 | $4.60 | $4.78 | $4.55 | $4.69 | $4.69 | 1,462,816 |
| 2022-07-18 | $4.64 | $4.78 | $4.54 | $4.55 | $4.55 | 1,740,053 |
| 2022-07-15 | $4.50 | $4.53 | $4.36 | $4.47 | $4.47 | 2,106,327 |
| 2022-07-14 | $4.71 | $4.71 | $4.43 | $4.49 | $4.49 | 2,614,351 |
| 2022-07-13 | $4.60 | $4.77 | $4.57 | $4.72 | $4.72 | 1,534,734 |
| 2022-07-12 | $4.80 | $4.93 | $4.71 | $4.71 | $4.71 | 2,063,990 |
| 2022-07-11 | $4.88 | $4.96 | $4.79 | $4.80 | $4.80 | 2,392,906 |
| 2022-07-08 | $5.07 | $5.16 | $4.97 | $5.07 | $5.07 | 1,730,256 |
| 2022-07-07 | $5.05 | $5.27 | $5.03 | $5.13 | $5.13 | 1,699,327 |
| 2022-07-06 | $5.14 | $5.14 | $4.81 | $4.95 | $4.95 | 2,469,604 |
| 2022-07-05 | $5.14 | $5.24 | $5.05 | $5.23 | $5.23 | 1,462,894 |
| 2022-07-01 | $5.01 | $5.33 | $4.95 | $5.30 | $5.30 | 1,538,140 |
| 2022-06-30 | $4.99 | $5.08 | $4.92 | $5.05 | $5.05 | 2,588,795 |
| 2022-06-29 | $5.31 | $5.35 | $5.12 | $5.17 | $5.17 | 1,467,544 |
| 2022-06-28 | $5.31 | $5.49 | $5.27 | $5.37 | $5.37 | 2,604,038 |
| 2022-06-27 | $5.16 | $5.46 | $5.12 | $5.25 | $5.25 | 2,611,447 |
| 2022-06-24 | $5.06 | $5.14 | $4.93 | $5.00 | $5.00 | 2,415,313 |
| 2022-06-23 | $5.02 | $5.18 | $4.83 | $4.99 | $4.99 | 2,853,369 |
| 2022-06-22 | $4.95 | $5.23 | $4.91 | $4.97 | $4.97 | 2,061,946 |
| 2022-06-21 | $5.30 | $5.35 | $5.02 | $5.04 | $5.04 | 2,901,703 |
| 2022-06-17 | $5.23 | $5.44 | $5.16 | $5.22 | $5.22 | 2,340,833 |
| 2022-06-16 | $5.27 | $5.28 | $4.92 | $5.00 | $5.00 | 2,399,918 |
| 2022-06-15 | $5.22 | $5.59 | $5.16 | $5.50 | $5.50 | 2,642,624 |
| 2022-06-14 | $5.17 | $5.30 | $5.01 | $5.12 | $5.12 | 2,874,224 |
| 2022-06-13 | $5.01 | $5.10 | $4.74 | $5.05 | $5.05 | 3,053,702 |
| 2022-06-10 | $5.87 | $5.87 | $5.23 | $5.26 | $5.26 | 4,266,566 |
| 2022-06-09 | $5.96 | $6.00 | $5.76 | $5.80 | $5.80 | 2,664,596 |
| 2022-06-08 | $6.28 | $6.68 | $6.19 | $6.22 | $6.22 | 3,468,829 |
| 2022-06-07 | $5.86 | $6.36 | $5.86 | $6.24 | $6.24 | 2,238,521 |
| 2022-06-06 | $6.41 | $6.65 | $6.12 | $6.26 | $6.26 | 2,978,475 |
| 2022-06-03 | $5.96 | $6.12 | $5.81 | $6.11 | $6.11 | 3,555,286 |
| 2022-06-02 | $6.10 | $6.28 | $5.94 | $6.07 | $6.07 | 2,381,245 |
| 2022-06-01 | $6.00 | $6.31 | $5.91 | $6.12 | $6.12 | 4,146,460 |
| 2022-05-31 | $5.60 | $6.19 | $5.60 | $6.08 | $6.08 | 22,775,148 |
| 2022-05-27 | $5.47 | $5.65 | $5.05 | $5.52 | $5.52 | 4,179,672 |
| 2022-05-26 | $5.13 | $5.43 | $5.11 | $5.38 | $5.38 | 4,184,183 |
| 2022-05-25 | $4.51 | $5.20 | $4.50 | $5.19 | $5.19 | 4,555,672 |
| 2022-05-24 | $4.83 | $4.86 | $4.38 | $4.40 | $4.40 | 2,720,803 |
| 2022-05-23 | $5.10 | $5.13 | $4.88 | $4.93 | $4.93 | 4,030,223 |
| 2022-05-20 | $5.17 | $5.31 | $4.88 | $5.13 | $5.13 | 4,007,456 |
| 2022-05-19 | $4.93 | $5.33 | $4.93 | $5.07 | $5.07 | 3,325,445 |
| 2022-05-18 | $4.93 | $5.20 | $4.82 | $4.89 | $4.89 | 3,460,027 |
| 2022-05-17 | $5.18 | $5.43 | $4.95 | $5.05 | $5.05 | 4,048,424 |
| 2022-05-16 | $5.04 | $5.29 | $4.97 | $4.99 | $4.99 | 2,680,643 |
| 2022-05-13 | $4.85 | $5.22 | $4.84 | $5.06 | $5.06 | 3,165,715 |
| 2022-05-12 | $4.48 | $4.84 | $4.34 | $4.76 | $4.76 | 3,488,922 |
| 2022-05-11 | $4.96 | $5.01 | $4.52 | $4.52 | $4.52 | 2,229,419 |
| 2022-05-10 | $5.00 | $5.03 | $4.70 | $4.90 | $4.90 | 2,366,091 |
| 2022-05-09 | $4.88 | $5.01 | $4.68 | $4.80 | $4.80 | 2,461,138 |
| 2022-05-06 | $5.30 | $5.38 | $5.02 | $5.18 | $5.18 | 2,309,802 |
| 2022-05-05 | $5.60 | $5.65 | $5.16 | $5.40 | $5.40 | 3,164,375 |
| 2022-05-04 | $5.14 | $5.73 | $5.07 | $5.72 | $5.72 | 4,529,045 |
| 2022-05-03 | $5.28 | $5.47 | $5.12 | $5.25 | $5.25 | 3,244,978 |
| 2022-05-02 | $5.34 | $5.60 | $5.08 | $5.28 | $5.28 | 5,567,238 |
| 2022-04-29 | $4.96 | $5.48 | $4.92 | $5.32 | $5.32 | 7,933,363 |
| 2022-04-28 | $4.50 | $4.60 | $4.41 | $4.53 | $4.53 | 3,884,003 |
| 2022-04-27 | $4.28 | $4.50 | $4.22 | $4.40 | $4.40 | 4,851,790 |
| 2022-04-26 | $4.40 | $4.42 | $4.14 | $4.21 | $4.21 | 4,364,623 |
| 2022-04-25 | $4.43 | $4.48 | $4.26 | $4.44 | $4.44 | 4,097,528 |
| 2022-04-22 | $4.50 | $4.79 | $4.48 | $4.52 | $4.52 | 4,927,753 |
| 2022-04-21 | $4.61 | $4.78 | $4.38 | $4.42 | $4.42 | 4,202,428 |
| 2022-04-20 | $4.69 | $4.71 | $4.51 | $4.58 | $4.58 | 2,796,948 |
| 2022-04-19 | $4.62 | $4.77 | $4.54 | $4.72 | $4.72 | 3,092,505 |
| 2022-04-18 | $4.82 | $4.83 | $4.52 | $4.69 | $4.69 | 2,893,857 |
| 2022-04-14 | $4.92 | $5.00 | $4.75 | $4.88 | $4.88 | 2,556,731 |
| 2022-04-13 | $5.10 | $5.14 | $4.84 | $4.97 | $4.97 | 3,473,778 |
| 2022-04-12 | $5.04 | $5.35 | $5.02 | $5.08 | $5.08 | 3,711,135 |
| 2022-04-11 | $5.72 | $5.87 | $5.44 | $5.57 | $4.95 | 3,761,612 |
| 2022-04-08 | $5.89 | $5.98 | $5.73 | $5.76 | $5.12 | 2,437,887 |
| 2022-04-07 | $5.98 | $6.05 | $5.71 | $5.86 | $5.20 | 2,580,791 |
| 2022-04-06 | $6.01 | $6.15 | $5.79 | $6.07 | $5.39 | 2,681,489 |
| 2022-04-05 | $6.36 | $6.45 | $6.09 | $6.15 | $5.46 | 2,544,915 |
| 2022-04-04 | $6.33 | $6.48 | $6.11 | $6.45 | $5.73 | 2,797,660 |
| 2022-04-01 | $6.25 | $6.37 | $5.98 | $6.10 | $5.42 | 3,770,761 |
| 2022-03-31 | $6.23 | $6.29 | $5.78 | $5.78 | $5.13 | 3,807,681 |
| 2022-03-30 | $6.60 | $6.81 | $6.16 | $6.24 | $5.54 | 5,734,529 |
| 2022-03-29 | $6.99 | $7.19 | $6.85 | $6.89 | $6.12 | 2,877,663 |
| 2022-03-28 | $7.05 | $7.25 | $6.69 | $6.84 | $6.07 | 3,013,467 |
| 2022-03-25 | $6.87 | $7.13 | $6.58 | $7.12 | $6.32 | 3,513,847 |
| 2022-03-24 | $6.70 | $7.23 | $6.35 | $7.22 | $6.41 | 5,039,210 |
| 2022-03-23 | $7.42 | $7.87 | $7.23 | $7.50 | $6.66 | 3,198,352 |
| 2022-03-22 | $7.32 | $7.72 | $7.08 | $7.53 | $6.69 | 3,244,995 |
| 2022-03-21 | $7.18 | $7.58 | $6.91 | $6.98 | $6.20 | 3,774,672 |
| 2022-03-18 | $7.05 | $7.83 | $6.83 | $7.45 | $6.62 | 5,860,641 |
| 2022-03-17 | $6.90 | $7.18 | $6.51 | $6.97 | $6.19 | 5,130,884 |
| 2022-03-16 | $5.80 | $7.36 | $5.62 | $7.27 | $6.46 | 16,411,760 |
| 2022-03-15 | $4.86 | $5.07 | $4.47 | $4.80 | $4.26 | 12,768,094 |
| 2022-03-14 | $6.22 | $6.22 | $4.71 | $4.80 | $4.26 | 11,928,022 |
| 2022-03-11 | $7.74 | $7.74 | $6.65 | $6.65 | $5.91 | 3,012,825 |
| 2022-03-10 | $7.59 | $7.82 | $7.33 | $7.60 | $6.75 | 4,076,615 |
| 2022-03-09 | $7.44 | $8.13 | $7.44 | $7.97 | $7.08 | 2,305,547 |
| 2022-03-08 | $7.40 | $7.59 | $7.10 | $7.30 | $6.48 | 2,490,385 |
| 2022-03-07 | $7.65 | $7.70 | $7.23 | $7.36 | $6.54 | 3,830,223 |
| 2022-03-04 | $8.30 | $8.55 | $7.71 | $7.75 | $6.88 | 2,494,188 |
| 2022-03-03 | $9.16 | $9.17 | $8.46 | $8.52 | $7.57 | 2,763,096 |
| 2022-03-02 | $9.48 | $9.48 | $9.06 | $9.27 | $8.23 | 1,367,070 |
| 2022-03-01 | $9.51 | $9.99 | $9.40 | $9.44 | $8.38 | 1,691,771 |
| 2022-02-28 | $9.65 | $9.74 | $9.31 | $9.53 | $8.46 | 2,327,485 |
| 2022-02-25 | $9.42 | $9.96 | $9.40 | $9.88 | $8.77 | 1,564,560 |
| 2022-02-24 | $9.03 | $10.00 | $8.90 | $9.99 | $8.87 | 2,261,686 |
| 2022-02-23 | $10.26 | $10.45 | $9.89 | $9.92 | $8.81 | 1,666,556 |
| 2022-02-22 | $10.06 | $10.49 | $10.03 | $10.12 | $8.99 | 2,016,291 |
| 2022-02-18 | $10.67 | $10.74 | $10.34 | $10.52 | $9.34 | 1,405,739 |
| 2022-02-17 | $10.70 | $10.95 | $10.62 | $10.84 | $9.63 | 1,639,973 |
| 2022-02-16 | $10.54 | $10.76 | $10.44 | $10.73 | $9.53 | 1,662,878 |
| 2022-02-15 | $9.99 | $10.63 | $9.98 | $10.61 | $9.42 | 1,718,361 |
| 2022-02-14 | $9.93 | $10.08 | $9.68 | $9.73 | $8.64 | 1,656,045 |
| 2022-02-11 | $10.15 | $10.35 | $9.93 | $10.06 | $8.93 | 1,518,979 |
| 2022-02-10 | $9.81 | $10.33 | $9.75 | $10.11 | $8.98 | 2,210,102 |
| 2022-02-09 | $9.85 | $10.04 | $9.76 | $10.00 | $8.88 | 1,554,349 |
| 2022-02-08 | $9.24 | $9.80 | $9.11 | $9.80 | $8.70 | 1,782,296 |
| 2022-02-07 | $9.49 | $9.66 | $9.25 | $9.29 | $8.25 | 1,186,326 |
| 2022-02-04 | $9.34 | $9.61 | $9.21 | $9.55 | $8.48 | 1,236,496 |
| 2022-02-03 | $9.37 | $9.52 | $9.22 | $9.25 | $8.22 | 1,194,954 |
| 2022-02-02 | $10.10 | $10.10 | $9.52 | $9.59 | $8.52 | 1,266,210 |
| 2022-02-01 | $9.73 | $10.08 | $9.62 | $10.00 | $8.88 | 2,118,550 |
| 2022-01-31 | $8.90 | $9.77 | $8.81 | $9.73 | $8.64 | 2,615,751 |
| 2022-01-28 | $8.77 | $8.81 | $8.46 | $8.79 | $7.81 | 1,763,833 |
| 2022-01-27 | $9.13 | $9.15 | $8.67 | $8.73 | $7.75 | 2,194,968 |
| 2022-01-26 | $9.38 | $9.49 | $8.96 | $9.05 | $8.04 | 2,235,860 |
| 2022-01-25 | $8.81 | $9.34 | $8.64 | $9.26 | $8.22 | 2,919,980 |
| 2022-01-24 | $8.89 | $8.97 | $8.36 | $8.94 | $7.94 | 3,461,083 |
| 2022-01-21 | $9.47 | $9.56 | $9.02 | $9.11 | $8.09 | 2,435,992 |
| 2022-01-20 | $9.60 | $9.81 | $9.42 | $9.44 | $8.38 | 2,858,718 |
| 2022-01-19 | $9.30 | $9.65 | $9.20 | $9.22 | $8.19 | 2,292,070 |
| 2022-01-18 | $9.30 | $9.49 | $9.17 | $9.25 | $8.22 | 1,620,668 |
| 2022-01-14 | $9.22 | $9.57 | $9.16 | $9.56 | $8.49 | 1,924,822 |
| 2022-01-13 | $9.15 | $9.52 | $9.09 | $9.20 | $8.17 | 1,732,587 |
| 2022-01-12 | $9.79 | $9.94 | $9.47 | $9.62 | $8.54 | 1,186,458 |
| 2022-01-11 | $9.05 | $9.60 | $8.94 | $9.51 | $8.45 | 1,983,713 |
| 2022-01-10 | $9.19 | $9.22 | $8.83 | $9.07 | $8.06 | 1,371,562 |
| 2022-01-07 | $9.17 | $9.66 | $9.11 | $9.19 | $8.16 | 2,054,175 |
| 2022-01-06 | $8.79 | $9.18 | $8.72 | $9.05 | $8.04 | 2,313,437 |
| 2022-01-05 | $8.87 | $9.23 | $8.67 | $8.70 | $7.73 | 1,877,046 |
| 2022-01-04 | $9.21 | $9.23 | $8.82 | $8.99 | $7.98 | 1,885,176 |
| 2022-01-03 | $9.06 | $9.38 | $8.86 | $9.18 | $8.15 | 1,854,544 |
| 2021-12-31 | $8.89 | $9.26 | $8.86 | $8.98 | $7.98 | 1,830,133 |
| 2021-12-30 | $8.22 | $9.19 | $8.20 | $9.01 | $8.00 | 3,207,685 |
| 2021-12-29 | $8.60 | $8.62 | $8.17 | $8.20 | $7.28 | 2,467,401 |
| 2021-12-28 | $8.87 | $8.90 | $8.59 | $8.69 | $7.72 | 1,796,362 |
| 2021-12-27 | $8.98 | $9.08 | $8.84 | $8.90 | $7.90 | 1,426,202 |
| 2021-12-23 | $9.00 | $9.14 | $8.79 | $9.05 | $8.04 | 1,722,620 |
| 2021-12-22 | $9.00 | $9.07 | $8.75 | $9.00 | $7.99 | 1,346,719 |
| 2021-12-21 | $8.60 | $9.15 | $8.57 | $9.11 | $8.09 | 2,436,915 |
| 2021-12-20 | $8.98 | $8.98 | $8.38 | $8.52 | $7.57 | 2,455,549 |
| 2021-12-17 | $8.89 | $9.16 | $8.69 | $9.05 | $8.04 | 3,327,914 |
| 2021-12-16 | $9.28 | $9.68 | $9.04 | $9.04 | $8.03 | 2,500,165 |
| 2021-12-15 | $9.13 | $9.19 | $8.79 | $9.10 | $8.08 | 2,505,200 |
| 2021-12-14 | $9.26 | $9.56 | $9.25 | $9.31 | $8.27 | 2,088,561 |
| 2021-12-13 | $10.00 | $10.00 | $9.41 | $9.43 | $8.37 | 2,342,942 |
| 2021-12-10 | $10.04 | $10.21 | $9.96 | $10.13 | $9.00 | 4,044,684 |
| 2021-12-09 | $10.21 | $10.33 | $9.95 | $10.04 | $8.92 | 4,023,037 |
| 2021-12-08 | $10.01 | $10.38 | $9.71 | $10.34 | $9.18 | 3,219,025 |
| 2021-12-07 | $9.47 | $10.07 | $9.46 | $10.05 | $8.93 | 3,228,449 |
| 2021-12-06 | $9.11 | $9.40 | $8.95 | $9.33 | $8.29 | 3,040,409 |
| 2021-12-03 | $9.50 | $9.52 | $8.66 | $9.13 | $8.11 | 5,719,407 |
| 2021-12-02 | $10.26 | $10.26 | $9.61 | $9.65 | $8.57 | 5,052,095 |
| 2021-12-01 | $11.39 | $11.59 | $10.05 | $10.08 | $8.95 | 7,139,241 |
| 2021-11-30 | $11.81 | $12.29 | $11.36 | $11.57 | $10.28 | 5,394,432 |
| 2021-11-29 | $12.49 | $12.50 | $11.86 | $11.90 | $10.57 | 2,356,239 |
| 2021-11-26 | $12.39 | $12.50 | $12.20 | $12.49 | $11.09 | 1,513,247 |
| 2021-11-24 | $12.43 | $12.79 | $12.39 | $12.74 | $11.31 | 1,711,049 |
| 2021-11-23 | $12.94 | $12.94 | $12.44 | $12.63 | $11.22 | 2,400,236 |
| 2021-11-22 | $13.07 | $13.24 | $12.66 | $12.92 | $11.47 | 2,172,412 |
| 2021-11-19 | $13.07 | $13.42 | $13.07 | $13.10 | $11.63 | 1,377,717 |
| 2021-11-18 | $13.10 | $13.26 | $12.83 | $13.15 | $11.68 | 1,934,235 |
| 2021-11-17 | $13.69 | $13.70 | $13.19 | $13.45 | $11.95 | 2,750,775 |
| 2021-11-16 | $13.91 | $13.97 | $13.65 | $13.76 | $12.22 | 2,385,845 |
| 2021-11-15 | $13.87 | $14.00 | $13.63 | $13.81 | $12.26 | 1,661,183 |
| 2021-11-12 | $13.50 | $13.96 | $13.41 | $13.95 | $12.39 | 1,937,106 |
| 2021-11-11 | $13.27 | $13.76 | $13.20 | $13.58 | $12.06 | 3,050,802 |
| 2021-11-10 | $12.89 | $13.41 | $12.83 | $12.88 | $11.44 | 2,467,796 |
| 2021-11-09 | $12.78 | $13.04 | $12.68 | $12.88 | $11.44 | 1,928,847 |
| 2021-11-08 | $13.00 | $13.04 | $12.61 | $12.78 | $11.35 | 2,141,898 |
| 2021-11-05 | $12.84 | $12.95 | $12.54 | $12.87 | $11.43 | 2,659,119 |
| 2021-11-04 | $13.43 | $13.50 | $12.80 | $12.81 | $11.38 | 2,354,199 |
| 2021-11-03 | $12.79 | $13.45 | $12.76 | $13.40 | $11.90 | 2,259,653 |
| 2021-11-02 | $12.92 | $12.97 | $12.63 | $12.85 | $11.41 | 3,280,034 |
| 2021-11-01 | $12.43 | $13.20 | $12.35 | $13.02 | $11.56 | 3,221,460 |
| 2021-10-29 | $13.00 | $13.06 | $12.24 | $12.45 | $11.06 | 2,447,096 |
| 2021-10-28 | $13.06 | $13.25 | $12.85 | $13.16 | $11.69 | 1,967,960 |
| 2021-10-27 | $13.00 | $13.21 | $12.88 | $13.03 | $11.57 | 1,915,100 |
| 2021-10-26 | $13.41 | $13.41 | $12.97 | $13.14 | $11.67 | 2,602,679 |
| 2021-10-25 | $13.27 | $13.49 | $13.21 | $13.41 | $11.91 | 3,360,638 |
| 2021-10-22 | $13.50 | $13.67 | $13.15 | $13.31 | $11.82 | 4,634,680 |
| 2021-10-21 | $13.20 | $13.49 | $13.10 | $13.45 | $11.95 | 2,623,264 |
| 2021-10-20 | $13.11 | $13.32 | $12.91 | $13.27 | $11.79 | 2,733,970 |
| 2021-10-19 | $12.72 | $13.04 | $12.52 | $12.93 | $11.48 | 3,007,252 |
| 2021-10-18 | $12.33 | $12.68 | $12.28 | $12.58 | $11.17 | 1,726,897 |
| 2021-10-15 | $12.45 | $12.56 | $12.27 | $12.45 | $11.06 | 3,978,621 |
| 2021-10-14 | $11.86 | $12.41 | $11.85 | $12.38 | $10.99 | 3,460,760 |
| 2021-10-13 | $12.18 | $12.40 | $11.92 | $12.35 | $10.97 | 2,493,716 |
| 2021-10-12 | $11.76 | $12.19 | $11.68 | $12.14 | $10.78 | 3,538,998 |
| 2021-10-11 | $11.49 | $12.01 | $11.46 | $11.94 | $10.60 | 4,769,016 |
| 2021-10-08 | $11.04 | $11.51 | $11.00 | $11.28 | $10.02 | 2,130,016 |
| 2021-10-07 | $10.81 | $11.19 | $10.71 | $11.02 | $9.79 | 2,106,120 |
| 2021-10-06 | $10.09 | $10.47 | $10.05 | $10.46 | $9.29 | 2,010,081 |
| 2021-10-05 | $10.19 | $10.36 | $10.07 | $10.26 | $9.11 | 1,999,683 |
| 2021-10-04 | $10.42 | $10.42 | $10.12 | $10.16 | $9.02 | 1,484,581 |
| 2021-10-01 | $10.50 | $10.66 | $10.32 | $10.54 | $9.36 | 1,260,060 |
| 2021-09-30 | $10.52 | $10.80 | $10.52 | $10.58 | $9.40 | 2,118,362 |
| 2021-09-29 | $10.83 | $10.93 | $10.44 | $10.44 | $9.27 | 1,415,910 |
| 2021-09-28 | $10.91 | $11.03 | $10.71 | $10.77 | $9.56 | 2,061,868 |
| 2021-09-27 | $10.60 | $11.05 | $10.51 | $10.95 | $9.72 | 2,668,317 |
| 2021-09-24 | $10.99 | $11.07 | $10.52 | $10.53 | $9.35 | 4,112,866 |
| 2021-09-23 | $11.22 | $11.32 | $11.10 | $11.19 | $9.94 | 1,758,518 |
| 2021-09-22 | $10.96 | $11.36 | $10.91 | $11.16 | $9.91 | 3,619,815 |
| 2021-09-21 | $10.98 | $11.05 | $10.85 | $10.86 | $9.64 | 4,834,135 |
| 2021-09-20 | $11.02 | $11.11 | $10.70 | $10.91 | $9.69 | 4,159,007 |
| 2021-09-17 | $11.66 | $11.74 | $11.28 | $11.35 | $10.08 | 3,548,979 |
| 2021-09-16 | $11.81 | $11.81 | $11.51 | $11.55 | $10.26 | 1,911,499 |
| 2021-09-15 | $11.83 | $11.98 | $11.62 | $11.85 | $10.52 | 2,060,382 |
| 2021-09-14 | $12.40 | $12.40 | $11.85 | $12.00 | $10.66 | 1,510,045 |
| 2021-09-13 | $12.67 | $12.70 | $12.40 | $12.49 | $11.09 | 1,897,274 |
| 2021-09-10 | $13.14 | $13.22 | $12.70 | $12.75 | $11.32 | 1,853,195 |
| 2021-09-09 | $12.88 | $13.22 | $12.69 | $13.04 | $11.58 | 1,882,989 |
| 2021-09-08 | $13.42 | $13.46 | $13.01 | $13.18 | $11.71 | 1,620,012 |
| 2021-09-07 | $13.36 | $13.91 | $13.36 | $13.48 | $11.97 | 1,674,967 |
| 2021-09-03 | $13.24 | $13.38 | $13.11 | $13.28 | $11.79 | 1,767,199 |
| 2021-09-02 | $13.62 | $13.69 | $13.35 | $13.44 | $11.94 | 1,702,311 |
| 2021-09-01 | $13.24 | $13.82 | $13.24 | $13.56 | $12.04 | 3,460,442 |
| 2021-08-31 | $12.88 | $13.16 | $12.75 | $13.14 | $11.67 | 3,525,116 |
| 2021-08-30 | $12.74 | $12.87 | $12.37 | $12.73 | $11.31 | 2,458,985 |
| 2021-08-27 | $12.74 | $13.01 | $12.60 | $12.94 | $11.49 | 3,338,405 |
| 2021-08-26 | $12.40 | $13.12 | $12.40 | $12.92 | $11.47 | 3,272,139 |
| 2021-08-25 | $12.61 | $12.90 | $12.45 | $12.90 | $11.46 | 2,011,535 |
| 2021-08-24 | $12.46 | $12.81 | $12.24 | $12.72 | $11.30 | 4,578,026 |
| 2021-08-23 | $11.88 | $12.15 | $11.76 | $12.12 | $10.76 | 3,023,500 |
| 2021-08-20 | $11.25 | $11.88 | $11.18 | $11.78 | $10.46 | 3,430,938 |
| 2021-08-19 | $11.46 | $11.46 | $11.15 | $11.19 | $9.94 | 4,054,379 |
| 2021-08-18 | $11.73 | $11.94 | $11.36 | $11.64 | $10.34 | 3,227,634 |
| 2021-08-17 | $11.46 | $11.69 | $11.09 | $11.63 | $10.33 | 3,715,100 |
| 2021-08-16 | $11.95 | $11.96 | $11.53 | $11.92 | $10.59 | 2,275,077 |
| 2021-08-13 | $12.23 | $12.23 | $11.96 | $12.12 | $10.76 | 1,537,297 |
| 2021-08-12 | $12.42 | $12.44 | $11.95 | $12.30 | $10.92 | 2,561,186 |
| 2021-08-11 | $12.64 | $12.83 | $12.49 | $12.61 | $11.20 | 1,463,518 |
| 2021-08-10 | $12.62 | $12.89 | $12.56 | $12.64 | $11.23 | 1,400,263 |
| 2021-08-09 | $12.31 | $12.74 | $12.10 | $12.62 | $11.21 | 2,219,132 |
| 2021-08-06 | $12.50 | $12.57 | $12.15 | $12.24 | $10.87 | 2,046,440 |
| 2021-08-05 | $12.58 | $12.67 | $12.26 | $12.51 | $11.11 | 2,002,038 |
| 2021-08-04 | $12.72 | $13.13 | $12.57 | $12.71 | $11.29 | 1,530,524 |
| 2021-08-03 | $12.72 | $12.77 | $12.48 | $12.68 | $11.26 | 1,509,210 |
| 2021-08-02 | $12.49 | $12.95 | $12.45 | $12.85 | $11.41 | 2,160,465 |
| 2021-07-30 | $12.36 | $12.77 | $12.32 | $12.39 | $11.00 | 1,888,053 |
| 2021-07-29 | $12.63 | $12.79 | $12.16 | $12.67 | $11.25 | 3,743,652 |
| 2021-07-28 | $11.77 | $12.53 | $11.77 | $12.38 | $10.99 | 4,525,465 |
| 2021-07-27 | $11.52 | $11.78 | $11.17 | $11.45 | $10.17 | 6,736,453 |
| 2021-07-26 | $12.10 | $12.24 | $11.43 | $11.82 | $10.50 | 5,788,593 |
| 2021-07-23 | $12.68 | $12.75 | $12.06 | $12.44 | $11.05 | 4,458,774 |
| 2021-07-22 | $13.20 | $13.20 | $12.92 | $13.15 | $11.68 | 1,745,299 |
| 2021-07-21 | $13.03 | $13.44 | $12.87 | $13.20 | $11.72 | 2,297,811 |
| 2021-07-20 | $12.59 | $13.05 | $12.57 | $13.02 | $11.56 | 3,859,641 |
| 2021-07-19 | $12.85 | $12.85 | $12.15 | $12.50 | $11.10 | 4,308,648 |
| 2021-07-16 | $13.72 | $13.80 | $13.07 | $13.08 | $11.62 | 4,091,581 |
| 2021-07-15 | $13.62 | $14.02 | $13.60 | $13.81 | $12.26 | 1,785,180 |
| 2021-07-14 | $13.83 | $14.03 | $13.48 | $13.60 | $12.08 | 2,986,400 |
| 2021-07-13 | $13.60 | $14.03 | $13.45 | $13.86 | $12.31 | 2,557,884 |
| 2021-07-12 | $13.81 | $13.90 | $13.53 | $13.60 | $12.08 | 3,479,510 |
| 2021-07-09 | $13.89 | $13.98 | $13.59 | $13.66 | $12.13 | 4,475,195 |
| 2021-07-08 | $13.92 | $14.07 | $13.61 | $13.81 | $12.26 | 3,145,100 |
| 2021-07-07 | $14.50 | $14.69 | $14.02 | $14.13 | $12.55 | 2,289,388 |
| 2021-07-06 | $14.95 | $15.11 | $14.43 | $14.47 | $12.85 | 3,258,829 |
| 2021-07-02 | $15.17 | $15.23 | $14.97 | $15.11 | $13.42 | 1,118,152 |
| 2021-07-01 | $15.44 | $15.61 | $15.13 | $15.29 | $13.58 | 1,550,576 |
| 2021-06-30 | $15.65 | $15.69 | $15.29 | $15.31 | $13.60 | 1,785,753 |
| 2021-06-29 | $15.67 | $15.73 | $15.12 | $15.65 | $13.90 | 3,726,384 |
| 2021-06-28 | $15.82 | $16.11 | $15.68 | $15.95 | $14.17 | 4,458,734 |
| 2021-06-25 | $15.30 | $15.66 | $15.19 | $15.55 | $13.81 | 2,687,421 |
| 2021-06-24 | $15.14 | $15.20 | $14.95 | $15.02 | $13.34 | 1,960,962 |
| 2021-06-23 | $14.95 | $15.21 | $14.95 | $15.06 | $13.37 | 1,634,054 |
| 2021-06-22 | $14.61 | $14.92 | $14.43 | $14.90 | $13.23 | 2,659,055 |
| 2021-06-21 | $14.90 | $14.90 | $14.59 | $14.67 | $13.03 | 1,775,397 |
| 2021-06-18 | $15.21 | $15.27 | $14.77 | $14.80 | $13.14 | 3,326,036 |
| 2021-06-17 | $15.02 | $15.36 | $14.98 | $15.13 | $13.44 | 2,292,823 |
| 2021-06-16 | $15.12 | $15.42 | $14.76 | $15.07 | $13.38 | 2,578,966 |
| 2021-06-15 | $15.51 | $15.86 | $15.21 | $15.30 | $13.59 | 3,408,593 |
| 2021-06-14 | $15.70 | $16.33 | $15.60 | $15.75 | $13.99 | 4,742,012 |
| 2021-06-11 | $15.28 | $15.95 | $15.27 | $15.78 | $14.01 | 4,482,099 |
| 2021-06-10 | $14.66 | $15.49 | $14.48 | $15.44 | $13.71 | 6,952,662 |
| 2021-06-09 | $14.27 | $14.79 | $13.91 | $14.62 | $12.98 | 5,900,075 |
| 2021-06-08 | $13.85 | $14.42 | $13.61 | $14.37 | $12.76 | 6,052,054 |
| 2021-06-07 | $13.86 | $14.00 | $13.71 | $13.92 | $12.36 | 3,602,642 |
| 2021-06-04 | $14.00 | $14.07 | $13.87 | $13.90 | $12.34 | 1,487,866 |
| 2021-06-03 | $14.21 | $14.22 | $13.85 | $13.91 | $12.35 | 2,731,193 |
| 2021-06-02 | $14.60 | $14.68 | $14.17 | $14.32 | $12.72 | 2,090,903 |
| 2021-06-01 | $14.11 | $14.61 | $13.82 | $14.48 | $12.86 | 2,165,259 |
| 2021-05-28 | $14.06 | $14.24 | $13.87 | $14.03 | $12.46 | 1,419,087 |
| 2021-05-27 | $14.24 | $14.24 | $13.92 | $14.15 | $12.57 | 3,106,059 |
| 2021-05-26 | $14.04 | $14.27 | $13.95 | $14.20 | $12.61 | 1,504,756 |
| 2021-05-25 | $13.89 | $14.23 | $13.76 | $13.97 | $12.41 | 1,906,503 |
| 2021-05-24 | $14.01 | $14.01 | $13.61 | $13.78 | $12.24 | 1,889,404 |
| 2021-05-21 | $14.19 | $14.30 | $13.86 | $13.89 | $12.34 | 2,053,290 |
| 2021-05-20 | $14.30 | $14.55 | $14.18 | $14.27 | $12.67 | 1,511,212 |
| 2021-05-19 | $14.01 | $14.30 | $13.85 | $14.15 | $12.57 | 1,495,740 |
| 2021-05-18 | $14.16 | $14.53 | $14.08 | $14.35 | $12.74 | 2,170,371 |
| 2021-05-17 | $13.82 | $14.05 | $13.64 | $14.00 | $12.43 | 1,820,629 |
| 2021-05-14 | $13.60 | $14.02 | $13.47 | $13.95 | $12.39 | 1,971,524 |
| 2021-05-13 | $14.01 | $14.14 | $13.29 | $13.49 | $11.98 | 2,671,116 |
| 2021-05-12 | $14.12 | $14.42 | $13.98 | $14.03 | $12.46 | 1,569,655 |
| 2021-05-11 | $13.60 | $14.21 | $13.48 | $14.16 | $12.58 | 1,907,565 |
| 2021-05-10 | $14.37 | $14.46 | $13.91 | $13.97 | $12.41 | 2,035,272 |
| 2021-05-07 | $14.26 | $14.52 | $14.13 | $14.37 | $12.76 | 1,484,531 |
| 2021-05-06 | $14.21 | $14.40 | $13.99 | $14.22 | $12.63 | 2,987,862 |
| 2021-05-05 | $14.42 | $14.49 | $14.09 | $14.18 | $12.59 | 3,112,400 |
| 2021-05-04 | $14.52 | $14.79 | $14.09 | $14.31 | $12.71 | 1,992,430 |
| 2021-05-03 | $14.73 | $14.99 | $14.55 | $14.60 | $12.97 | 1,969,983 |
| 2021-04-30 | $14.67 | $14.75 | $14.33 | $14.66 | $13.02 | 1,899,956 |
| 2021-04-29 | $15.52 | $15.57 | $14.69 | $14.79 | $13.14 | 2,714,490 |
| 2021-04-28 | $15.59 | $15.69 | $15.33 | $15.41 | $13.69 | 1,397,784 |
| 2021-04-27 | $15.27 | $15.70 | $15.21 | $15.50 | $13.77 | 2,129,626 |
| 2021-04-26 | $15.06 | $15.35 | $14.91 | $15.20 | $13.50 | 1,619,753 |
| 2021-04-23 | $14.86 | $15.27 | $14.72 | $15.17 | $13.47 | 3,430,067 |
| 2021-04-22 | $14.62 | $15.07 | $14.62 | $14.77 | $13.12 | 2,153,003 |
| 2021-04-21 | $14.24 | $14.78 | $14.14 | $14.75 | $13.10 | 1,752,185 |
| 2021-04-20 | $14.60 | $14.64 | $14.13 | $14.29 | $12.69 | 1,337,615 |
| 2021-04-19 | $14.89 | $14.97 | $14.52 | $14.64 | $13.00 | 1,385,231 |
| 2021-04-16 | $14.66 | $14.85 | $14.48 | $14.84 | $13.18 | 3,677,723 |
| 2021-04-15 | $15.16 | $15.23 | $14.61 | $14.62 | $12.98 | 1,868,312 |
| 2021-04-14 | $15.06 | $15.25 | $14.83 | $15.07 | $13.38 | 1,607,610 |
| 2021-04-13 | $14.80 | $15.25 | $14.74 | $14.99 | $13.31 | 1,562,051 |
| 2021-04-12 | $15.22 | $15.25 | $14.59 | $14.83 | $13.17 | 2,988,644 |
| 2021-04-09 | $15.79 | $15.89 | $15.63 | $15.80 | $13.45 | 2,263,903 |
| 2021-04-08 | $15.65 | $15.90 | $15.57 | $15.87 | $13.51 | 2,189,142 |
| 2021-04-07 | $15.62 | $15.68 | $15.25 | $15.52 | $13.21 | 1,918,073 |
| 2021-04-06 | $15.11 | $15.82 | $15.03 | $15.61 | $13.29 | 2,880,046 |
| 2021-04-05 | $15.44 | $15.44 | $14.83 | $15.13 | $12.88 | 2,017,121 |
| 2021-04-01 | $14.95 | $15.36 | $14.82 | $15.20 | $12.94 | 2,823,479 |
| 2021-03-31 | $14.80 | $15.01 | $14.63 | $14.74 | $12.55 | 3,984,731 |
| 2021-03-30 | $14.26 | $14.79 | $13.95 | $14.76 | $12.57 | 4,857,706 |
| 2021-03-29 | $14.07 | $14.44 | $13.92 | $14.35 | $12.22 | 4,858,122 |
| 2021-03-26 | $14.00 | $14.46 | $13.60 | $14.45 | $12.30 | 6,257,812 |
| 2021-03-25 | $14.36 | $14.39 | $13.62 | $13.95 | $11.88 | 8,110,768 |
| 2021-03-24 | $15.31 | $15.49 | $14.39 | $14.54 | $12.38 | 5,593,664 |
| 2021-03-23 | $15.72 | $15.77 | $15.26 | $15.35 | $13.07 | 3,559,869 |
| 2021-03-22 | $16.42 | $16.45 | $15.77 | $15.80 | $13.45 | 3,250,405 |
| 2021-03-19 | $15.98 | $16.38 | $15.83 | $16.32 | $13.89 | 2,583,176 |
| 2021-03-18 | $15.73 | $16.33 | $15.60 | $15.92 | $13.55 | 2,751,373 |
| 2021-03-17 | $16.08 | $16.19 | $15.37 | $15.86 | $13.50 | 7,658,158 |
| 2021-03-16 | $17.18 | $17.34 | $16.59 | $16.82 | $14.32 | 3,134,648 |
| 2021-03-15 | $16.65 | $17.14 | $16.41 | $17.14 | $14.59 | 3,091,690 |
| 2021-03-12 | $16.40 | $16.69 | $16.12 | $16.68 | $14.20 | 1,846,785 |
| 2021-03-11 | $16.47 | $17.01 | $16.31 | $16.73 | $14.24 | 2,568,078 |
| 2021-03-10 | $16.85 | $17.00 | $15.99 | $16.12 | $13.72 | 3,906,890 |
| 2021-03-09 | $16.24 | $16.96 | $16.24 | $16.80 | $14.30 | 3,083,929 |
| 2021-03-08 | $16.25 | $16.47 | $15.83 | $15.94 | $13.57 | 3,751,959 |
| 2021-03-05 | $16.33 | $16.59 | $15.68 | $16.53 | $14.07 | 4,340,774 |
| 2021-03-04 | $16.22 | $16.38 | $15.69 | $16.12 | $13.72 | 5,511,833 |
| 2021-03-03 | $16.90 | $17.03 | $16.31 | $16.39 | $13.95 | 2,697,240 |
| 2021-03-02 | $17.09 | $17.44 | $16.74 | $16.74 | $14.25 | 3,227,600 |
| 2021-03-01 | $16.36 | $16.96 | $16.30 | $16.90 | $14.39 | 3,557,097 |
| 2021-02-26 | $16.03 | $16.42 | $15.52 | $15.84 | $13.49 | 4,460,492 |
| 2021-02-25 | $17.02 | $17.35 | $16.13 | $16.18 | $13.78 | 3,795,034 |
| 2021-02-24 | $16.69 | $17.03 | $16.30 | $16.94 | $14.42 | 3,254,817 |
| 2021-02-23 | $16.53 | $16.78 | $15.97 | $16.62 | $14.15 | 5,195,063 |
| 2021-02-22 | $17.69 | $18.00 | $16.96 | $16.96 | $14.44 | 7,952,708 |
| 2021-02-19 | $18.77 | $18.99 | $18.18 | $18.24 | $15.53 | 4,035,875 |
| 2021-02-18 | $18.62 | $18.85 | $17.85 | $18.46 | $15.72 | 6,187,677 |
| 2021-02-17 | $18.88 | $19.93 | $18.72 | $19.40 | $16.52 | 5,977,145 |
| 2021-02-16 | $20.81 | $20.99 | $19.78 | $20.08 | $17.10 | 10,268,368 |
| 2021-02-12 | $18.50 | $20.28 | $18.33 | $19.98 | $17.01 | 11,216,673 |
| 2021-02-11 | $18.64 | $19.05 | $18.11 | $18.73 | $15.95 | 7,972,295 |
| 2021-02-10 | $17.97 | $19.18 | $17.88 | $18.18 | $15.48 | 9,892,693 |
| 2021-02-09 | $16.73 | $17.82 | $16.64 | $17.79 | $15.15 | 4,836,190 |
| 2021-02-08 | $17.54 | $17.58 | $16.48 | $16.63 | $14.16 | 7,914,248 |
| 2021-02-05 | $17.49 | $17.52 | $16.87 | $17.39 | $14.81 | 6,428,429 |
| 2021-02-04 | $18.25 | $18.41 | $16.77 | $16.98 | $14.46 | 8,533,935 |
| 2021-02-03 | $16.52 | $17.68 | $16.49 | $17.56 | $14.95 | 7,046,199 |
| 2021-02-02 | $15.99 | $16.57 | $15.90 | $16.30 | $13.88 | 3,211,898 |
| 2021-02-01 | $15.61 | $15.83 | $15.38 | $15.68 | $13.35 | 1,789,110 |
| 2021-01-29 | $16.01 | $16.20 | $15.26 | $15.28 | $13.01 | 3,185,205 |
| 2021-01-28 | $16.35 | $16.49 | $15.83 | $16.04 | $13.66 | 3,392,067 |
| 2021-01-27 | $16.80 | $17.58 | $16.27 | $16.33 | $13.90 | 5,960,642 |
| 2021-01-26 | $16.69 | $17.08 | $16.30 | $16.95 | $14.43 | 5,881,704 |
| 2021-01-25 | $15.78 | $16.80 | $15.46 | $16.52 | $14.06 | 7,513,779 |
| 2021-01-22 | $15.34 | $15.91 | $15.31 | $15.72 | $13.38 | 3,077,752 |
| 2021-01-21 | $15.65 | $15.84 | $15.22 | $15.53 | $13.22 | 2,834,950 |
| 2021-01-20 | $15.67 | $16.05 | $15.50 | $15.72 | $13.38 | 4,885,857 |
| 2021-01-19 | $15.00 | $15.91 | $14.88 | $15.47 | $13.17 | 5,877,712 |
| 2021-01-15 | $15.19 | $15.24 | $14.47 | $14.67 | $12.49 | 4,763,376 |
| 2021-01-14 | $15.99 | $16.20 | $15.14 | $15.16 | $12.91 | 6,975,043 |
| 2021-01-13 | $15.55 | $16.74 | $15.54 | $16.11 | $13.72 | 12,475,883 |
| 2021-01-12 | $13.89 | $15.74 | $13.84 | $15.49 | $13.19 | 19,432,864 |
| 2021-01-11 | $13.98 | $14.20 | $13.84 | $13.89 | $11.83 | 2,447,623 |
| 2021-01-08 | $13.90 | $14.35 | $13.82 | $14.17 | $12.06 | 4,214,428 |
| 2021-01-07 | $14.06 | $14.07 | $13.67 | $13.93 | $11.86 | 2,553,119 |
| 2021-01-06 | $13.80 | $14.26 | $13.71 | $13.92 | $11.85 | 3,065,620 |
| 2021-01-05 | $13.84 | $14.07 | $13.71 | $13.89 | $11.83 | 2,269,466 |
| 2021-01-04 | $13.87 | $14.32 | $13.65 | $13.66 | $11.63 | 4,125,593 |
| 2020-12-31 | $13.70 | $14.20 | $13.57 | $13.96 | $11.89 | 3,998,567 |
| 2020-12-30 | $13.39 | $14.05 | $13.37 | $13.59 | $11.57 | 5,467,373 |
| 2020-12-29 | $13.02 | $13.65 | $13.02 | $13.46 | $11.46 | 3,081,613 |
| 2020-12-28 | $13.21 | $13.30 | $12.84 | $13.00 | $11.07 | 3,142,111 |
| 2020-12-24 | $13.40 | $13.42 | $13.08 | $13.22 | $11.26 | 2,252,126 |
| 2020-12-23 | $13.57 | $13.66 | $13.15 | $13.49 | $11.48 | 4,371,326 |
| 2020-12-22 | $13.79 | $13.94 | $13.36 | $13.56 | $11.54 | 2,650,608 |
| 2020-12-21 | $13.49 | $13.80 | $13.38 | $13.73 | $11.69 | 4,728,592 |
| 2020-12-18 | $13.59 | $13.95 | $13.53 | $13.76 | $11.71 | 5,085,214 |
| 2020-12-17 | $13.43 | $13.77 | $13.26 | $13.73 | $11.69 | 2,875,871 |
| 2020-12-16 | $12.76 | $13.46 | $12.70 | $13.43 | $11.43 | 4,335,638 |
| 2020-12-15 | $13.30 | $13.37 | $12.52 | $12.88 | $10.97 | 7,274,097 |
| 2020-12-14 | $13.11 | $13.35 | $13.02 | $13.31 | $11.33 | 4,400,835 |
| 2020-12-11 | $13.60 | $13.65 | $13.01 | $13.01 | $11.08 | 5,615,847 |
| 2020-12-10 | $13.77 | $13.89 | $13.46 | $13.58 | $11.56 | 2,804,493 |
| 2020-12-09 | $13.82 | $14.22 | $13.63 | $13.75 | $11.71 | 4,382,239 |
| 2020-12-08 | $13.28 | $13.91 | $13.08 | $13.87 | $11.81 | 5,060,277 |
| 2020-12-07 | $13.72 | $13.72 | $13.20 | $13.29 | $11.31 | 4,537,370 |
| 2020-12-04 | $13.94 | $14.12 | $13.53 | $13.59 | $11.57 | 4,883,738 |
| 2020-12-03 | $13.67 | $14.08 | $13.54 | $13.83 | $11.77 | 4,716,819 |
| 2020-12-02 | $13.75 | $13.76 | $13.20 | $13.35 | $11.37 | 6,517,302 |
| 2020-12-01 | $13.98 | $14.00 | $12.93 | $13.57 | $11.55 | 11,186,694 |
| 2020-11-30 | $15.20 | $15.20 | $14.30 | $14.38 | $12.24 | 7,827,444 |
| 2020-11-27 | $15.21 | $15.27 | $14.90 | $15.12 | $12.87 | 3,433,225 |
| 2020-11-25 | $15.05 | $15.07 | $14.72 | $14.94 | $12.72 | 2,707,786 |
| 2020-11-24 | $14.88 | $15.27 | $14.56 | $15.16 | $12.91 | 3,359,313 |
| 2020-11-23 | $15.25 | $15.25 | $14.70 | $14.74 | $12.55 | 3,710,058 |
| 2020-11-20 | $15.26 | $15.39 | $15.04 | $15.31 | $13.03 | 2,366,629 |
| 2020-11-19 | $15.04 | $15.31 | $14.77 | $15.24 | $12.97 | 3,645,724 |
| 2020-11-18 | $15.66 | $15.73 | $14.95 | $14.96 | $12.74 | 3,483,552 |
| 2020-11-17 | $15.96 | $15.99 | $15.27 | $15.71 | $13.38 | 3,051,024 |
| 2020-11-16 | $16.13 | $16.25 | $15.59 | $15.78 | $13.43 | 2,278,891 |
| 2020-11-13 | $15.72 | $16.09 | $15.46 | $15.87 | $13.51 | 3,195,111 |
| 2020-11-12 | $15.84 | $16.11 | $15.22 | $15.26 | $12.99 | 4,151,047 |
| 2020-11-11 | $14.95 | $16.48 | $14.85 | $15.83 | $13.48 | 7,480,587 |
| 2020-11-10 | $15.00 | $15.23 | $14.56 | $14.88 | $12.67 | 3,267,585 |
| 2020-11-09 | $15.06 | $15.44 | $14.80 | $15.00 | $12.77 | 3,899,669 |
| 2020-11-06 | $15.17 | $15.25 | $14.46 | $14.53 | $12.37 | 3,594,828 |
| 2020-11-05 | $14.65 | $15.33 | $14.42 | $15.19 | $12.93 | 3,750,842 |
| 2020-11-04 | $14.41 | $14.68 | $14.31 | $14.49 | $12.34 | 3,960,886 |
| 2020-11-03 | $14.92 | $14.99 | $14.21 | $14.28 | $12.16 | 3,231,380 |
| 2020-11-02 | $15.10 | $15.19 | $14.52 | $14.88 | $12.67 | 2,536,164 |
| 2020-10-30 | $15.27 | $15.38 | $14.66 | $15.00 | $12.77 | 1,979,349 |
| 2020-10-29 | $15.18 | $15.71 | $15.12 | $15.48 | $13.18 | 2,933,567 |
| 2020-10-28 | $15.37 | $15.47 | $15.03 | $15.16 | $12.91 | 2,751,231 |
| 2020-10-27 | $15.21 | $16.18 | $14.98 | $15.86 | $13.50 | 4,926,166 |
| 2020-10-26 | $15.05 | $15.70 | $14.81 | $15.18 | $12.92 | 8,967,220 |
| 2020-10-23 | $14.71 | $15.43 | $14.53 | $15.21 | $12.95 | 3,959,949 |
| 2020-10-22 | $14.40 | $14.68 | $14.28 | $14.66 | $12.48 | 1,447,457 |
| 2020-10-21 | $14.35 | $14.44 | $14.05 | $14.39 | $12.25 | 2,142,743 |
| 2020-10-20 | $14.21 | $14.44 | $14.15 | $14.25 | $12.13 | 1,505,857 |
| 2020-10-19 | $14.58 | $14.79 | $14.11 | $14.13 | $12.03 | 2,900,519 |
| 2020-10-16 | $14.24 | $14.63 | $14.00 | $14.48 | $12.33 | 2,523,358 |
| 2020-10-15 | $14.45 | $14.55 | $14.19 | $14.32 | $12.19 | 2,026,451 |
| 2020-10-14 | $14.60 | $14.60 | $14.23 | $14.40 | $12.26 | 3,170,945 |
| 2020-10-13 | $14.89 | $14.90 | $14.36 | $14.49 | $12.34 | 2,274,706 |
| 2020-10-12 | $15.04 | $15.24 | $14.87 | $14.94 | $12.72 | 2,435,214 |
| 2020-10-09 | $15.05 | $15.22 | $14.91 | $14.98 | $12.75 | 1,606,285 |
| 2020-10-08 | $15.32 | $15.39 | $14.95 | $15.00 | $12.77 | 2,322,237 |
| 2020-10-07 | $15.04 | $15.37 | $14.86 | $15.15 | $12.90 | 2,776,374 |
| 2020-10-06 | $15.02 | $15.30 | $14.76 | $14.87 | $12.66 | 3,659,873 |
| 2020-10-05 | $15.29 | $15.30 | $14.71 | $15.00 | $12.77 | 2,820,086 |
| 2020-10-02 | $14.27 | $14.93 | $14.23 | $14.83 | $12.63 | 4,054,221 |
| 2020-10-01 | $13.97 | $14.88 | $13.72 | $14.77 | $12.57 | 6,658,568 |
| 2020-09-30 | $13.52 | $13.98 | $13.33 | $13.76 | $11.71 | 7,392,623 |
| 2020-09-29 | $13.96 | $14.07 | $13.52 | $13.67 | $11.64 | 3,443,889 |
| 2020-09-28 | $14.23 | $14.35 | $13.66 | $13.96 | $11.89 | 4,108,734 |
| 2020-09-25 | $13.85 | $13.90 | $13.66 | $13.83 | $11.77 | 2,712,500 |
| 2020-09-24 | $13.89 | $13.94 | $13.74 | $13.87 | $11.81 | 2,913,219 |
| 2020-09-23 | $14.38 | $14.44 | $13.83 | $14.02 | $11.94 | 3,744,018 |
| 2020-09-22 | $14.63 | $14.71 | $14.11 | $14.33 | $12.20 | 2,942,680 |
| 2020-09-21 | $14.50 | $14.70 | $14.26 | $14.69 | $12.51 | 2,120,919 |
| 2020-09-18 | $15.00 | $15.00 | $14.64 | $14.82 | $12.62 | 2,154,036 |
| 2020-09-17 | $14.55 | $15.03 | $14.55 | $15.02 | $12.79 | 2,262,352 |
| 2020-09-16 | $15.13 | $15.27 | $14.91 | $15.09 | $12.85 | 3,161,242 |
| 2020-09-15 | $14.69 | $15.05 | $14.62 | $14.96 | $12.74 | 2,893,806 |
| 2020-09-14 | $14.39 | $14.75 | $14.38 | $14.55 | $12.39 | 2,981,800 |
| 2020-09-11 | $14.03 | $14.45 | $14.00 | $14.19 | $12.08 | 3,234,262 |
| 2020-09-10 | $14.74 | $14.74 | $13.87 | $13.90 | $11.83 | 4,928,593 |
| 2020-09-09 | $14.88 | $15.09 | $14.44 | $14.63 | $12.46 | 5,507,440 |
| 2020-09-08 | $15.08 | $15.34 | $14.38 | $14.61 | $12.44 | 7,217,346 |
| 2020-09-04 | $16.55 | $16.89 | $15.40 | $15.50 | $13.20 | 11,739,850 |
| 2020-09-03 | $18.15 | $18.54 | $16.76 | $16.79 | $14.29 | 16,341,900 |
| 2020-09-02 | $20.43 | $20.69 | $19.69 | $19.91 | $16.95 | 3,440,623 |
| 2020-09-01 | $20.40 | $20.56 | $19.91 | $20.42 | $17.38 | 2,598,021 |
| 2020-08-31 | $21.00 | $21.10 | $20.36 | $20.40 | $17.37 | 2,631,682 |
| 2020-08-28 | $20.71 | $21.25 | $20.61 | $21.19 | $18.04 | 2,246,534 |
| 2020-08-27 | $21.07 | $21.15 | $20.51 | $20.61 | $17.55 | 1,977,686 |
| 2020-08-26 | $21.04 | $21.56 | $20.83 | $20.98 | $17.86 | 1,885,436 |
| 2020-08-25 | $21.05 | $21.33 | $20.80 | $21.16 | $18.01 | 2,101,392 |
| 2020-08-24 | $21.00 | $21.38 | $20.93 | $21.19 | $18.04 | 1,660,650 |
| 2020-08-21 | $20.52 | $20.80 | $20.48 | $20.60 | $17.54 | 1,732,892 |
| 2020-08-20 | $20.84 | $21.29 | $20.37 | $20.50 | $17.45 | 2,853,634 |
| 2020-08-19 | $21.46 | $21.63 | $20.56 | $20.62 | $17.56 | 2,407,058 |
| 2020-08-18 | $20.59 | $22.05 | $20.51 | $21.41 | $18.23 | 5,624,790 |
| 2020-08-17 | $19.85 | $20.40 | $19.78 | $20.37 | $17.34 | 2,019,058 |
| 2020-08-14 | $20.30 | $20.41 | $19.60 | $19.71 | $16.78 | 3,475,622 |
| 2020-08-13 | $20.59 | $20.92 | $20.35 | $20.53 | $17.48 | 3,060,959 |
| 2020-08-12 | $20.57 | $20.65 | $20.21 | $20.63 | $17.56 | 4,060,926 |
| 2020-08-11 | $20.77 | $20.93 | $20.28 | $20.29 | $17.27 | 2,917,345 |
| 2020-08-10 | $20.11 | $20.57 | $20.10 | $20.45 | $17.41 | 3,007,440 |
| 2020-08-07 | $19.81 | $20.13 | $19.50 | $19.77 | $16.83 | 3,108,078 |
| 2020-08-06 | $20.10 | $20.69 | $19.66 | $20.48 | $17.44 | 4,301,592 |
| 2020-08-05 | $18.97 | $20.45 | $18.87 | $20.08 | $17.10 | 4,532,642 |
| 2020-08-04 | $18.82 | $18.98 | $18.56 | $18.81 | $16.01 | 1,780,480 |
| 2020-08-03 | $18.57 | $18.94 | $18.54 | $18.70 | $15.92 | 1,939,066 |
| 2020-07-31 | $18.37 | $18.67 | $18.10 | $18.47 | $15.72 | 2,248,586 |
| 2020-07-30 | $18.28 | $18.35 | $17.98 | $18.28 | $15.56 | 1,885,755 |
| 2020-07-29 | $18.00 | $18.45 | $17.99 | $18.42 | $15.68 | 2,209,259 |
| 2020-07-28 | $17.55 | $18.38 | $17.50 | $17.86 | $15.21 | 2,585,461 |
| 2020-07-27 | $17.54 | $17.85 | $17.48 | $17.79 | $15.15 | 1,881,667 |
| 2020-07-24 | $17.69 | $17.76 | $17.50 | $17.61 | $14.99 | 2,178,571 |
| 2020-07-23 | $18.19 | $18.30 | $17.87 | $17.90 | $15.24 | 4,359,913 |
| 2020-07-22 | $19.01 | $19.09 | $17.92 | $18.13 | $15.44 | 5,839,485 |
| 2020-07-21 | $18.86 | $19.70 | $18.83 | $19.32 | $16.45 | 3,429,399 |
| 2020-07-20 | $19.10 | $19.10 | $18.48 | $18.77 | $15.98 | 3,004,792 |
| 2020-07-17 | $19.25 | $19.25 | $18.73 | $18.76 | $15.97 | 1,711,532 |
| 2020-07-16 | $18.93 | $19.36 | $18.70 | $19.18 | $16.33 | 2,709,243 |
| 2020-07-15 | $19.42 | $19.59 | $19.15 | $19.32 | $16.45 | 2,948,573 |
| 2020-07-14 | $19.28 | $19.56 | $19.02 | $19.27 | $16.41 | 3,788,821 |
| 2020-07-13 | $21.00 | $21.17 | $19.67 | $19.74 | $16.81 | 4,105,939 |
| 2020-07-10 | $20.64 | $20.98 | $20.34 | $20.92 | $17.81 | 3,373,412 |
| 2020-07-09 | $21.98 | $21.99 | $20.71 | $20.97 | $17.85 | 4,715,735 |
| 2020-07-08 | $21.00 | $21.58 | $20.52 | $21.38 | $18.20 | 7,164,965 |
| 2020-07-07 | $20.41 | $20.85 | $19.77 | $20.51 | $17.46 | 8,928,680 |
| 2020-07-06 | $19.02 | $21.05 | $19.01 | $20.95 | $17.84 | 12,727,156 |
| 2020-07-02 | $17.70 | $18.48 | $17.61 | $18.11 | $15.42 | 5,924,787 |
| 2020-07-01 | $17.52 | $17.94 | $17.23 | $17.48 | $14.88 | 4,055,789 |
| 2020-06-30 | $17.41 | $17.60 | $17.10 | $17.48 | $14.88 | 4,316,249 |
| 2020-06-29 | $16.79 | $17.51 | $16.61 | $17.50 | $14.90 | 3,995,808 |
| 2020-06-26 | $17.75 | $17.85 | $16.76 | $16.79 | $14.29 | 7,668,555 |
| 2020-06-25 | $18.40 | $18.40 | $17.38 | $17.82 | $15.17 | 6,265,351 |
| 2020-06-24 | $19.04 | $19.19 | $18.13 | $18.46 | $15.72 | 5,687,926 |
| 2020-06-23 | $19.14 | $19.51 | $19.04 | $19.22 | $16.36 | 4,084,910 |
| 2020-06-22 | $20.24 | $20.37 | $18.84 | $19.14 | $16.30 | 6,853,341 |
| 2020-06-19 | $20.11 | $20.31 | $19.66 | $19.97 | $17.00 | 9,939,893 |
| 2020-06-18 | $18.99 | $19.88 | $18.75 | $19.56 | $16.65 | 6,353,523 |
| 2020-06-17 | $18.76 | $20.03 | $18.47 | $18.92 | $16.11 | 18,815,796 |
| 2020-06-16 | $19.35 | $19.48 | $18.55 | $18.73 | $15.95 | 9,365,330 |
| 2020-06-15 | $19.52 | $19.60 | $18.71 | $18.80 | $16.01 | 8,245,114 |
| 2020-06-12 | $19.93 | $20.20 | $19.11 | $19.74 | $16.81 | 5,381,111 |
| 2020-06-11 | $19.75 | $20.09 | $19.29 | $19.30 | $16.43 | 3,819,690 |
| 2020-06-10 | $20.54 | $20.97 | $20.20 | $20.28 | $17.27 | 2,552,378 |
| 2020-06-09 | $20.50 | $20.81 | $20.27 | $20.56 | $17.50 | 2,232,019 |
| 2020-06-08 | $20.98 | $21.09 | $20.07 | $20.63 | $17.56 | 3,470,183 |
| 2020-06-05 | $20.71 | $21.17 | $20.15 | $20.81 | $17.72 | 5,233,418 |
| 2020-06-04 | $20.19 | $21.54 | $20.15 | $21.10 | $17.96 | 4,410,261 |
| 2020-06-03 | $20.00 | $20.74 | $19.80 | $20.60 | $17.54 | 4,365,656 |
| 2020-06-02 | $20.20 | $20.47 | $19.61 | $19.63 | $16.71 | 4,850,557 |
| 2020-06-01 | $19.40 | $20.07 | $19.27 | $19.99 | $17.02 | 3,635,249 |
| 2020-05-29 | $19.67 | $20.00 | $19.12 | $19.40 | $16.52 | 6,516,192 |
| 2020-05-28 | $20.19 | $20.69 | $19.70 | $19.95 | $16.98 | 8,472,905 |
| 2020-05-27 | $20.76 | $21.25 | $20.23 | $21.12 | $17.98 | 4,461,997 |
| 2020-05-26 | $19.88 | $20.67 | $19.82 | $20.04 | $17.06 | 5,385,967 |
| 2020-05-22 | $20.57 | $20.60 | $19.08 | $19.14 | $16.30 | 6,786,872 |
| 2020-05-21 | $21.15 | $21.58 | $20.88 | $21.11 | $17.97 | 3,147,241 |
| 2020-05-20 | $23.36 | $23.36 | $21.36 | $21.71 | $18.48 | 3,634,418 |
| 2020-05-19 | $22.54 | $23.60 | $22.36 | $22.75 | $19.37 | 3,184,093 |
| 2020-05-18 | $21.40 | $22.65 | $21.30 | $22.39 | $19.06 | 3,281,991 |
| 2020-05-15 | $20.78 | $20.90 | $20.26 | $20.73 | $17.65 | 2,429,400 |
| 2020-05-14 | $20.51 | $21.00 | $19.91 | $20.95 | $17.84 | 2,786,668 |
| 2020-05-13 | $21.72 | $21.77 | $20.76 | $21.03 | $17.90 | 2,686,605 |
| 2020-05-12 | $22.30 | $22.48 | $21.78 | $21.81 | $18.57 | 2,049,539 |
| 2020-05-11 | $22.28 | $22.40 | $21.60 | $22.20 | $18.90 | 1,784,838 |
| 2020-05-08 | $22.61 | $22.72 | $22.17 | $22.49 | $19.15 | 2,354,133 |
| 2020-05-07 | $21.43 | $22.36 | $21.39 | $22.30 | $18.99 | 2,897,635 |
| 2020-05-06 | $21.13 | $21.47 | $20.84 | $21.21 | $18.06 | 3,041,561 |
| 2020-05-05 | $21.87 | $22.14 | $20.67 | $20.73 | $17.65 | 4,426,883 |
| 2020-05-04 | $21.45 | $22.05 | $21.21 | $21.53 | $18.33 | 2,697,773 |
| 2020-05-01 | $23.15 | $23.36 | $21.30 | $21.55 | $18.35 | 7,654,655 |
| 2020-04-30 | $23.92 | $24.49 | $23.57 | $24.08 | $20.50 | 2,796,077 |
| 2020-04-29 | $23.56 | $24.15 | $23.35 | $23.95 | $20.39 | 2,878,071 |
| 2020-04-28 | $23.91 | $24.09 | $23.04 | $23.25 | $19.79 | 2,382,676 |
| 2020-04-27 | $23.34 | $23.74 | $23.04 | $23.63 | $20.12 | 3,646,547 |
| 2020-04-24 | $23.54 | $23.54 | $22.70 | $23.12 | $19.68 | 1,993,395 |
| 2020-04-23 | $23.42 | $23.81 | $22.95 | $23.03 | $19.61 | 3,238,162 |
| 2020-04-22 | $23.18 | $23.38 | $22.64 | $22.99 | $19.57 | 3,457,619 |
| 2020-04-21 | $22.89 | $23.03 | $22.02 | $22.78 | $19.39 | 4,608,972 |
| 2020-04-20 | $23.70 | $24.00 | $23.24 | $23.28 | $19.82 | 3,395,483 |
| 2020-04-17 | $23.49 | $24.69 | $23.38 | $23.81 | $20.27 | 5,010,068 |
| 2020-04-16 | $22.50 | $22.78 | $22.19 | $22.76 | $19.38 | 3,535,057 |
| 2020-04-15 | $22.09 | $22.54 | $21.95 | $22.43 | $19.10 | 2,362,508 |
| 2020-04-14 | $22.47 | $23.36 | $22.37 | $22.84 | $19.45 | 3,989,545 |
| 2020-04-13 | $22.00 | $22.22 | $21.66 | $21.98 | $18.71 | 1,896,975 |
| 2020-04-09 | $22.74 | $23.10 | $21.70 | $21.83 | $18.59 | 3,806,993 |
| 2020-04-08 | $22.52 | $22.91 | $22.26 | $22.38 | $19.05 | 3,257,922 |
| 2020-04-07 | $21.94 | $23.53 | $21.55 | $22.44 | $19.10 | 7,213,769 |
| 2020-04-06 | $21.17 | $21.75 | $20.96 | $21.48 | $17.69 | 3,477,049 |
| 2020-04-03 | $20.75 | $21.07 | $20.09 | $20.50 | $16.88 | 2,344,004 |
| 2020-04-02 | $20.93 | $21.34 | $20.20 | $20.53 | $16.91 | 5,100,796 |
| 2020-04-01 | $21.32 | $21.87 | $20.93 | $21.14 | $17.41 | 2,700,361 |
| 2020-03-31 | $21.53 | $22.26 | $21.26 | $21.69 | $17.86 | 3,011,210 |
| 2020-03-30 | $22.13 | $22.25 | $21.14 | $21.29 | $17.53 | 2,616,649 |
| 2020-03-27 | $22.25 | $22.63 | $21.48 | $22.31 | $18.37 | 3,249,988 |
| 2020-03-26 | $22.25 | $23.56 | $22.21 | $23.01 | $18.95 | 4,104,098 |
| 2020-03-25 | $22.72 | $23.58 | $22.01 | $22.14 | $18.23 | 5,600,298 |
| 2020-03-24 | $22.77 | $24.21 | $22.15 | $22.61 | $18.62 | 5,933,331 |
| 2020-03-23 | $21.36 | $22.07 | $20.26 | $22.00 | $18.12 | 5,650,915 |
| 2020-03-20 | $22.11 | $22.56 | $20.78 | $21.88 | $18.02 | 5,336,631 |
| 2020-03-19 | $20.41 | $22.00 | $20.09 | $21.18 | $17.44 | 8,041,279 |
| 2020-03-18 | $20.06 | $21.22 | $19.49 | $20.00 | $16.47 | 6,244,140 |
| 2020-03-17 | $21.02 | $21.89 | $19.97 | $20.93 | $17.24 | 3,990,033 |
| 2020-03-16 | $20.50 | $22.10 | $19.23 | $20.51 | $16.89 | 5,902,912 |
| 2020-03-13 | $25.25 | $25.40 | $22.05 | $23.57 | $19.41 | 6,872,439 |
| 2020-03-12 | $24.49 | $25.00 | $23.43 | $24.53 | $20.20 | 6,900,134 |
| 2020-03-11 | $26.44 | $27.01 | $25.61 | $25.90 | $21.33 | 3,367,965 |
| 2020-03-10 | $28.07 | $28.11 | $26.00 | $26.97 | $22.21 | 3,833,643 |
| 2020-03-09 | $26.90 | $28.27 | $25.32 | $27.19 | $22.39 | 4,035,642 |
| 2020-03-06 | $27.58 | $28.92 | $27.22 | $28.40 | $23.39 | 4,134,516 |
| 2020-03-05 | $28.14 | $28.57 | $27.66 | $27.86 | $22.94 | 3,187,298 |
| 2020-03-04 | $28.01 | $28.54 | $27.59 | $28.44 | $23.42 | 2,448,908 |
| 2020-03-03 | $28.28 | $28.61 | $27.22 | $27.77 | $22.87 | 4,375,078 |
| 2020-03-02 | $28.72 | $28.73 | $27.77 | $28.42 | $23.40 | 3,812,222 |
| 2020-02-28 | $26.67 | $28.17 | $26.66 | $28.12 | $23.16 | 5,883,109 |
| 2020-02-27 | $28.25 | $28.31 | $26.92 | $27.71 | $22.82 | 5,602,859 |
| 2020-02-26 | $28.30 | $28.98 | $28.01 | $28.57 | $23.53 | 3,797,578 |
| 2020-02-25 | $29.00 | $29.16 | $27.90 | $28.15 | $23.18 | 4,132,994 |
| 2020-02-24 | $28.70 | $29.00 | $28.25 | $28.81 | $23.72 | 5,342,287 |
| 2020-02-21 | $30.76 | $30.93 | $29.79 | $29.83 | $24.56 | 5,271,967 |
| 2020-02-20 | $31.23 | $31.74 | $30.56 | $31.00 | $25.53 | 4,440,756 |
| 2020-02-19 | $31.72 | $31.98 | $31.42 | $31.73 | $26.13 | 4,751,879 |
| 2020-02-18 | $31.97 | $31.97 | $31.17 | $31.45 | $25.90 | 3,406,989 |
| 2020-02-14 | $32.18 | $32.29 | $31.72 | $31.83 | $26.21 | 3,144,245 |
| 2020-02-13 | $32.76 | $32.78 | $31.69 | $32.02 | $26.37 | 3,339,387 |
| 2020-02-12 | $33.30 | $33.59 | $32.91 | $33.21 | $27.35 | 2,936,305 |
| 2020-02-11 | $32.93 | $34.12 | $32.73 | $32.77 | $26.99 | 2,922,271 |
| 2020-02-10 | $32.51 | $33.02 | $32.45 | $32.82 | $27.03 | 2,444,194 |
| 2020-02-07 | $32.19 | $32.88 | $32.00 | $32.84 | $27.04 | 2,248,253 |
| 2020-02-06 | $32.42 | $33.06 | $32.27 | $32.65 | $26.89 | 2,941,712 |
| 2020-02-05 | $33.29 | $33.34 | $31.56 | $31.99 | $26.34 | 3,797,967 |
| 2020-02-04 | $32.20 | $32.70 | $31.61 | $32.52 | $26.78 | 4,163,115 |
| 2020-02-03 | $31.00 | $31.69 | $30.88 | $30.97 | $25.50 | 3,070,790 |
| 2020-01-31 | $30.70 | $30.98 | $30.11 | $30.60 | $25.20 | 3,327,950 |
| 2020-01-30 | $30.00 | $30.75 | $29.80 | $30.68 | $25.26 | 3,362,362 |
| 2020-01-29 | $30.96 | $31.31 | $30.28 | $30.53 | $25.14 | 4,014,531 |
| 2020-01-28 | $30.50 | $30.81 | $29.69 | $30.56 | $25.17 | 4,095,495 |
| 2020-01-27 | $28.40 | $30.47 | $28.15 | $30.01 | $24.71 | 6,645,576 |
| 2020-01-24 | $32.36 | $32.49 | $29.85 | $30.05 | $24.75 | 9,911,477 |
| 2020-01-23 | $32.00 | $32.61 | $30.50 | $32.28 | $26.58 | 9,515,177 |
| 2020-01-22 | $36.25 | $36.25 | $32.67 | $32.88 | $27.08 | 10,630,395 |
| 2020-01-21 | $36.17 | $36.19 | $35.75 | $35.83 | $29.51 | 3,630,119 |
| 2020-01-17 | $38.18 | $38.25 | $37.00 | $37.29 | $30.71 | 4,464,371 |
| 2020-01-16 | $39.63 | $39.83 | $37.81 | $37.98 | $31.28 | 2,891,756 |
| 2020-01-15 | $39.10 | $39.30 | $38.62 | $39.09 | $32.19 | 2,726,564 |
| 2020-01-14 | $40.23 | $40.48 | $38.71 | $38.96 | $32.08 | 5,103,113 |
| 2020-01-13 | $37.77 | $40.87 | $37.60 | $40.64 | $33.47 | 6,400,241 |
| 2020-01-10 | $37.40 | $37.77 | $36.82 | $37.16 | $30.60 | 4,746,418 |
| 2020-01-09 | $37.00 | $38.33 | $36.68 | $36.83 | $30.33 | 4,427,333 |
| 2020-01-08 | $35.12 | $36.82 | $35.11 | $36.31 | $29.90 | 3,175,619 |
| 2020-01-07 | $36.00 | $36.08 | $35.07 | $35.13 | $28.93 | 3,009,998 |
| 2020-01-06 | $35.99 | $36.09 | $35.51 | $35.74 | $29.43 | 1,746,771 |
| 2020-01-03 | $35.59 | $36.88 | $35.51 | $36.10 | $29.73 | 2,558,298 |
| 2020-01-02 | $34.13 | $36.34 | $34.11 | $36.28 | $29.88 | 3,523,914 |
| 2019-12-31 | $34.14 | $34.23 | $33.42 | $33.50 | $27.59 | 2,404,239 |
| 2019-12-30 | $34.66 | $34.66 | $33.56 | $34.04 | $28.03 | 2,087,171 |
| 2019-12-27 | $35.35 | $35.49 | $34.51 | $34.51 | $28.42 | 1,642,762 |
| 2019-12-26 | $35.49 | $35.68 | $35.12 | $35.32 | $29.09 | 1,001,166 |
| 2019-12-24 | $35.20 | $35.61 | $34.96 | $35.32 | $29.09 | 724,353 |
| 2019-12-23 | $35.19 | $35.23 | $34.85 | $35.17 | $28.96 | 1,755,017 |
| 2019-12-20 | $35.20 | $35.28 | $34.42 | $35.00 | $28.82 | 2,722,522 |
| 2019-12-19 | $36.65 | $36.68 | $34.83 | $34.95 | $28.78 | 5,378,106 |
| 2019-12-18 | $37.05 | $37.46 | $36.40 | $36.56 | $30.11 | 1,942,455 |
| 2019-12-17 | $36.76 | $37.01 | $36.33 | $36.96 | $30.44 | 2,071,960 |
| 2019-12-16 | $36.36 | $36.70 | $35.82 | $36.43 | $30.00 | 2,698,559 |
| 2019-12-13 | $36.32 | $36.40 | $35.39 | $36.09 | $29.72 | 3,001,297 |
| 2019-12-12 | $35.81 | $36.01 | $34.67 | $35.83 | $29.51 | 4,255,481 |
| 2019-12-11 | $36.23 | $36.42 | $35.47 | $35.90 | $29.56 | 2,705,508 |
| 2019-12-10 | $36.38 | $36.53 | $35.71 | $36.17 | $29.79 | 2,126,908 |
| 2019-12-09 | $37.18 | $37.23 | $36.08 | $36.15 | $29.77 | 2,515,558 |
| 2019-12-06 | $37.50 | $37.50 | $37.10 | $37.30 | $30.72 | 5,678,775 |
| 2019-12-05 | $36.68 | $37.26 | $36.56 | $37.17 | $30.61 | 2,036,734 |
| 2019-12-04 | $37.50 | $37.50 | $36.34 | $36.39 | $29.97 | 1,769,315 |
| 2019-12-03 | $36.53 | $37.41 | $36.32 | $37.29 | $30.71 | 1,952,479 |
| 2019-12-02 | $37.68 | $38.09 | $36.93 | $37.54 | $30.91 | 2,406,928 |
| 2019-11-29 | $36.65 | $37.68 | $36.62 | $37.43 | $30.82 | 2,228,650 |
| 2019-11-27 | $36.52 | $37.75 | $36.43 | $37.34 | $30.75 | 2,969,194 |
| 2019-11-26 | $37.64 | $37.67 | $34.60 | $35.98 | $29.63 | 8,186,740 |
| 2019-11-25 | $37.30 | $38.58 | $37.30 | $38.48 | $31.69 | 3,460,184 |
| 2019-11-22 | $36.47 | $37.21 | $36.29 | $37.12 | $30.57 | 1,903,683 |
| 2019-11-21 | $36.05 | $36.86 | $36.02 | $36.43 | $30.00 | 1,728,991 |
| 2019-11-20 | $37.16 | $37.16 | $36.08 | $36.43 | $30.00 | 2,513,073 |
| 2019-11-19 | $39.13 | $39.16 | $37.50 | $37.94 | $31.24 | 1,393,352 |
| 2019-11-18 | $38.43 | $39.03 | $37.94 | $38.76 | $31.92 | 1,865,432 |
| 2019-11-15 | $37.39 | $38.38 | $37.22 | $38.34 | $31.57 | 2,227,030 |
| 2019-11-14 | $37.76 | $37.77 | $36.55 | $37.07 | $30.53 | 1,820,680 |
| 2019-11-13 | $38.05 | $38.05 | $37.55 | $37.79 | $31.12 | 1,762,600 |
| 2019-11-12 | $38.91 | $39.00 | $37.96 | $38.30 | $31.54 | 1,465,131 |
| 2019-11-11 | $38.04 | $38.90 | $37.50 | $38.80 | $31.95 | 1,682,810 |
| 2019-11-08 | $38.57 | $39.11 | $38.40 | $38.80 | $31.95 | 1,523,983 |
| 2019-11-07 | $38.15 | $39.67 | $38.10 | $39.16 | $32.25 | 3,908,372 |
| 2019-11-06 | $37.55 | $37.59 | $36.04 | $37.22 | $30.65 | 3,022,273 |
| 2019-11-05 | $38.10 | $38.20 | $37.10 | $37.43 | $30.82 | 3,623,230 |
| 2019-11-04 | $35.21 | $38.43 | $35.12 | $38.02 | $31.31 | 5,289,743 |
| 2019-11-01 | $34.06 | $35.06 | $33.63 | $34.64 | $28.53 | 2,627,612 |
| 2019-10-31 | $33.70 | $33.75 | $33.22 | $33.52 | $27.60 | 1,483,595 |
| 2019-10-30 | $34.20 | $34.38 | $33.24 | $33.64 | $27.70 | 1,545,389 |
| 2019-10-29 | $34.88 | $34.91 | $33.70 | $34.15 | $28.12 | 1,160,101 |
| 2019-10-28 | $34.43 | $35.38 | $34.21 | $34.79 | $28.65 | 1,944,252 |
| 2019-10-25 | $33.83 | $34.25 | $33.63 | $33.98 | $27.98 | 1,406,864 |
| 2019-10-24 | $33.65 | $34.14 | $33.01 | $33.96 | $27.97 | 2,579,860 |
| 2019-10-23 | $33.30 | $33.86 | $33.23 | $33.47 | $27.56 | 855,242 |
| 2019-10-22 | $34.39 | $34.67 | $33.44 | $33.48 | $27.57 | 1,524,010 |
| 2019-10-21 | $33.22 | $34.49 | $33.22 | $34.39 | $28.32 | 1,624,124 |
| 2019-10-18 | $34.57 | $34.69 | $33.00 | $33.07 | $27.23 | 2,153,341 |
| 2019-10-17 | $35.15 | $35.23 | $34.50 | $34.59 | $28.48 | 2,198,224 |
| 2019-10-16 | $34.20 | $35.04 | $34.20 | $34.99 | $28.81 | 1,614,147 |
| 2019-10-15 | $34.25 | $34.65 | $33.90 | $34.50 | $28.41 | 3,100,094 |
| 2019-10-14 | $33.89 | $34.62 | $33.80 | $34.14 | $28.11 | 1,382,463 |
| 2019-10-11 | $34.10 | $34.43 | $33.71 | $33.81 | $27.84 | 2,297,609 |
| 2019-10-10 | $32.53 | $33.56 | $32.10 | $33.19 | $27.33 | 1,581,891 |
| 2019-10-09 | $32.41 | $32.80 | $32.22 | $32.38 | $26.66 | 1,805,335 |
| 2019-10-08 | $32.79 | $32.79 | $31.73 | $31.79 | $26.18 | 1,697,209 |
| 2019-10-07 | $33.17 | $33.54 | $32.80 | $32.96 | $27.14 | 1,181,916 |
| 2019-10-04 | $33.45 | $33.80 | $33.10 | $33.40 | $27.50 | 1,600,916 |
| 2019-10-03 | $32.43 | $33.69 | $32.30 | $33.34 | $27.45 | 2,450,945 |
| 2019-10-02 | $31.01 | $32.66 | $30.61 | $32.60 | $26.85 | 2,867,346 |
| 2019-10-01 | $31.10 | $32.20 | $31.09 | $31.45 | $25.90 | 2,698,160 |
| 2019-09-30 | $31.90 | $32.10 | $30.92 | $30.98 | $25.51 | 3,008,822 |
| 2019-09-27 | $33.13 | $33.58 | $30.28 | $31.22 | $25.71 | 4,493,109 |
| 2019-09-26 | $33.17 | $33.54 | $32.63 | $33.14 | $27.29 | 1,142,198 |
| 2019-09-25 | $32.78 | $33.46 | $32.40 | $33.39 | $27.50 | 2,028,010 |
| 2019-09-24 | $34.95 | $35.04 | $32.38 | $32.78 | $26.99 | 2,377,868 |
| 2019-09-23 | $34.89 | $34.97 | $34.51 | $34.72 | $28.59 | 953,369 |
| 2019-09-20 | $36.57 | $36.92 | $35.03 | $35.28 | $29.05 | 1,996,704 |
| 2019-09-19 | $35.44 | $36.59 | $35.26 | $36.36 | $29.94 | 2,986,228 |
| 2019-09-18 | $35.13 | $35.63 | $34.81 | $35.49 | $29.23 | 2,248,524 |
| 2019-09-17 | $35.22 | $35.47 | $34.74 | $35.19 | $28.98 | 2,257,437 |
| 2019-09-16 | $35.05 | $35.58 | $34.87 | $35.50 | $29.23 | 1,386,498 |
| 2019-09-13 | $34.62 | $35.59 | $34.59 | $35.51 | $29.24 | 1,412,725 |
| 2019-09-12 | $35.83 | $36.00 | $34.44 | $34.61 | $28.50 | 2,402,999 |
| 2019-09-11 | $35.45 | $36.02 | $35.19 | $35.62 | $29.33 | 1,332,509 |
| 2019-09-10 | $36.20 | $36.20 | $34.05 | $35.27 | $29.04 | 2,096,192 |
| 2019-09-09 | $36.50 | $37.17 | $36.00 | $36.29 | $29.88 | 1,270,432 |
| 2019-09-06 | $36.38 | $36.72 | $35.78 | $36.11 | $29.74 | 1,826,290 |
| 2019-09-05 | $34.78 | $36.52 | $34.62 | $36.50 | $30.06 | 4,156,237 |
| 2019-09-04 | $36.52 | $36.71 | $33.78 | $33.81 | $27.84 | 5,202,143 |
| 2019-09-03 | $37.50 | $37.50 | $36.09 | $36.18 | $29.79 | 3,167,937 |
| 2019-08-30 | $36.03 | $36.80 | $35.74 | $36.78 | $30.29 | 3,862,413 |
| 2019-08-29 | $35.40 | $36.13 | $35.37 | $35.78 | $29.46 | 3,003,475 |
| 2019-08-28 | $32.99 | $35.04 | $32.93 | $34.93 | $28.76 | 4,244,989 |
| 2019-08-27 | $34.05 | $35.38 | $32.94 | $33.19 | $27.33 | 11,532,765 |
| 2019-08-26 | $32.73 | $33.27 | $32.50 | $32.73 | $26.95 | 3,249,124 |
| 2019-08-23 | $32.36 | $32.98 | $31.47 | $31.83 | $26.21 | 3,080,408 |
| 2019-08-22 | $33.21 | $33.67 | $32.26 | $32.89 | $27.08 | 1,552,156 |
| 2019-08-21 | $33.50 | $33.75 | $32.86 | $33.46 | $27.55 | 1,849,125 |
| 2019-08-20 | $34.38 | $34.60 | $32.82 | $33.00 | $27.17 | 2,344,894 |
| 2019-08-19 | $34.26 | $34.86 | $33.80 | $34.46 | $28.38 | 2,099,201 |
| 2019-08-16 | $32.42 | $33.29 | $32.13 | $33.09 | $27.25 | 2,926,120 |
| 2019-08-15 | $31.88 | $32.11 | $31.23 | $31.97 | $26.33 | 1,434,632 |
| 2019-08-14 | $31.82 | $31.90 | $30.54 | $31.27 | $25.75 | 1,808,245 |
| 2019-08-13 | $31.33 | $33.00 | $31.06 | $32.56 | $26.81 | 2,971,322 |
| 2019-08-12 | $31.23 | $31.74 | $30.97 | $31.39 | $25.85 | 1,239,119 |
| 2019-08-09 | $31.00 | $32.06 | $30.89 | $31.59 | $26.01 | 2,212,645 |
| 2019-08-08 | $30.07 | $31.52 | $30.07 | $31.28 | $25.76 | 3,084,092 |
| 2019-08-07 | $29.80 | $30.21 | $28.82 | $29.78 | $24.52 | 2,279,835 |
| 2019-08-06 | $30.06 | $30.38 | $29.31 | $29.59 | $24.37 | 2,140,620 |
| 2019-08-05 | $29.56 | $29.79 | $28.98 | $29.31 | $24.14 | 3,674,565 |
| 2019-08-02 | $31.57 | $31.79 | $30.55 | $31.01 | $25.54 | 2,617,006 |
| 2019-08-01 | $34.08 | $34.59 | $31.46 | $31.74 | $26.14 | 3,231,511 |
| 2019-07-31 | $34.40 | $34.56 | $33.32 | $33.97 | $27.97 | 1,538,008 |
| 2019-07-30 | $34.10 | $34.64 | $34.01 | $34.47 | $28.39 | 1,024,727 |
| 2019-07-29 | $34.68 | $34.70 | $33.26 | $34.38 | $28.31 | 1,940,299 |
| 2019-07-26 | $35.85 | $35.85 | $34.66 | $34.80 | $28.66 | 2,596,601 |
| 2019-07-25 | $35.19 | $35.89 | $35.19 | $35.76 | $29.45 | 2,030,954 |
| 2019-07-24 | $35.80 | $35.96 | $35.17 | $35.67 | $29.37 | 2,129,852 |
| 2019-07-23 | $34.87 | $35.98 | $34.77 | $35.97 | $29.62 | 1,498,810 |
| 2019-07-22 | $35.02 | $35.16 | $34.43 | $34.57 | $28.47 | 1,631,459 |
| 2019-07-19 | $34.54 | $35.51 | $34.45 | $35.06 | $28.87 | 3,816,350 |
| 2019-07-18 | $32.03 | $33.50 | $32.00 | $33.45 | $27.55 | 2,969,971 |
| 2019-07-17 | $33.37 | $33.48 | $32.26 | $32.30 | $26.60 | 2,837,063 |
| 2019-07-16 | $34.35 | $34.35 | $33.41 | $33.69 | $27.74 | 2,299,962 |
| 2019-07-15 | $34.66 | $34.89 | $34.12 | $34.39 | $28.32 | 1,237,538 |
| 2019-07-12 | $34.44 | $34.80 | $34.38 | $34.44 | $28.36 | 1,034,049 |
| 2019-07-11 | $34.71 | $35.01 | $33.98 | $34.28 | $28.23 | 1,118,155 |
| 2019-07-10 | $34.84 | $35.22 | $34.45 | $34.69 | $28.57 | 1,712,497 |
| 2019-07-09 | $33.91 | $34.58 | $33.70 | $34.58 | $28.48 | 1,544,941 |
| 2019-07-08 | $34.50 | $34.94 | $34.24 | $34.38 | $28.31 | 1,580,267 |
| 2019-07-05 | $34.89 | $35.03 | $34.40 | $35.02 | $28.84 | 2,354,706 |
| 2019-07-03 | $36.90 | $36.90 | $35.02 | $35.24 | $29.02 | 3,775,290 |
| 2019-07-02 | $36.39 | $37.04 | $36.31 | $36.77 | $30.28 | 1,434,747 |
| 2019-07-01 | $37.40 | $37.73 | $36.61 | $36.73 | $30.25 | 3,126,522 |
| 2019-06-28 | $36.07 | $36.14 | $35.31 | $35.80 | $29.48 | 1,938,980 |
| 2019-06-27 | $35.48 | $36.34 | $35.40 | $36.00 | $29.65 | 3,312,347 |
| 2019-06-26 | $34.20 | $35.26 | $34.00 | $35.14 | $28.94 | 4,755,508 |
| 2019-06-25 | $33.78 | $33.83 | $33.15 | $33.31 | $27.43 | 2,349,275 |
| 2019-06-24 | $34.00 | $34.22 | $33.46 | $34.16 | $28.13 | 1,515,256 |
| 2019-06-21 | $33.75 | $34.15 | $33.49 | $33.72 | $27.77 | 1,834,577 |
| 2019-06-20 | $33.87 | $34.29 | $33.67 | $33.81 | $27.84 | 2,622,263 |
| 2019-06-19 | $33.08 | $33.73 | $32.25 | $32.85 | $27.05 | 2,677,955 |
| 2019-06-18 | $31.19 | $33.05 | $31.19 | $32.76 | $26.98 | 4,658,213 |
| 2019-06-17 | $30.80 | $31.39 | $30.75 | $30.88 | $25.43 | 1,625,379 |
| 2019-06-14 | $31.00 | $31.38 | $30.57 | $31.03 | $25.55 | 2,422,642 |
| 2019-06-13 | $31.97 | $32.14 | $31.28 | $31.67 | $26.08 | 1,350,482 |
| 2019-06-12 | $31.10 | $31.97 | $30.93 | $31.61 | $26.03 | 1,933,640 |
| 2019-06-11 | $32.56 | $33.41 | $31.84 | $31.89 | $26.26 | 3,952,739 |
| 2019-06-10 | $31.00 | $32.20 | $30.93 | $31.57 | $26.00 | 3,290,065 |
| 2019-06-07 | $30.09 | $31.00 | $29.94 | $30.54 | $25.15 | 2,574,727 |
| 2019-06-06 | $29.57 | $29.94 | $29.43 | $29.75 | $24.50 | 1,585,708 |
| 2019-06-05 | $30.00 | $30.23 | $28.84 | $29.60 | $24.38 | 3,625,188 |
| 2019-06-04 | $27.96 | $29.78 | $27.90 | $29.68 | $24.44 | 4,481,789 |
| 2019-06-03 | $27.58 | $28.38 | $27.30 | $27.49 | $22.64 | 2,851,394 |
| 2019-05-31 | $27.52 | $27.92 | $27.28 | $27.57 | $22.70 | 2,890,761 |
| 2019-05-30 | $28.55 | $28.73 | $27.67 | $28.03 | $23.08 | 3,574,073 |
| 2019-05-29 | $27.15 | $28.81 | $27.11 | $28.25 | $23.26 | 6,094,464 |
| 2019-05-28 | $28.06 | $29.48 | $27.22 | $27.31 | $22.49 | 13,641,321 |
| 2019-05-24 | $27.09 | $27.13 | $25.69 | $26.02 | $21.43 | 4,886,302 |
| 2019-05-23 | $26.13 | $27.22 | $26.03 | $26.64 | $21.94 | 3,907,042 |
| 2019-05-22 | $27.81 | $28.01 | $27.21 | $27.37 | $22.54 | 1,975,300 |
| 2019-05-21 | $27.65 | $28.03 | $27.30 | $27.86 | $22.94 | 2,400,144 |
| 2019-05-20 | $27.23 | $27.90 | $26.91 | $27.37 | $22.54 | 3,776,748 |
| 2019-05-17 | $28.83 | $29.13 | $27.70 | $27.92 | $22.99 | 4,423,568 |
| 2019-05-16 | $30.06 | $30.19 | $29.21 | $29.61 | $24.38 | 2,413,437 |
| 2019-05-15 | $28.90 | $30.32 | $28.79 | $29.88 | $24.61 | 4,794,255 |
| 2019-05-14 | $28.71 | $29.16 | $27.75 | $28.81 | $23.72 | 4,359,900 |
| 2019-05-13 | $27.21 | $28.96 | $27.15 | $27.83 | $22.92 | 4,815,209 |
| 2019-05-10 | $29.74 | $31.20 | $28.32 | $28.97 | $23.86 | 13,083,733 |
| 2019-05-09 | $31.70 | $32.51 | $30.96 | $32.29 | $26.59 | 3,591,738 |
| 2019-05-08 | $32.89 | $33.09 | $32.00 | $32.81 | $27.02 | 4,132,053 |
| 2019-05-07 | $35.33 | $35.44 | $32.67 | $33.15 | $27.30 | 4,663,539 |
| 2019-05-06 | $34.74 | $35.78 | $34.50 | $35.58 | $29.30 | 3,174,220 |
| 2019-05-03 | $35.88 | $36.99 | $35.65 | $36.85 | $30.35 | 1,988,759 |
| 2019-05-02 | $35.23 | $35.83 | $34.98 | $35.64 | $29.35 | 1,691,615 |
| 2019-05-01 | $35.48 | $36.12 | $35.15 | $35.19 | $28.98 | 1,999,286 |
| 2019-04-30 | $34.30 | $35.64 | $34.21 | $35.07 | $28.88 | 4,223,981 |
| 2019-04-29 | $34.03 | $34.88 | $33.33 | $34.36 | $28.29 | 11,057,735 |
| 2019-04-26 | $37.02 | $37.19 | $36.51 | $36.87 | $30.36 | 1,165,513 |
| 2019-04-25 | $36.98 | $37.25 | $36.15 | $36.87 | $30.36 | 2,243,250 |
| 2019-04-24 | $37.66 | $37.82 | $36.79 | $36.85 | $30.35 | 3,565,779 |
| 2019-04-23 | $36.26 | $37.60 | $35.81 | $37.52 | $30.90 | 3,944,777 |
| 2019-04-22 | $35.09 | $36.28 | $34.96 | $36.26 | $29.86 | 1,817,183 |
| 2019-04-18 | $35.95 | $36.06 | $35.27 | $35.67 | $29.37 | 1,973,559 |
| 2019-04-17 | $36.71 | $36.98 | $35.54 | $36.04 | $29.68 | 4,352,007 |
| 2019-04-16 | $36.59 | $36.87 | $35.83 | $36.23 | $29.83 | 3,584,147 |
| 2019-04-15 | $37.85 | $37.88 | $35.94 | $35.99 | $29.64 | 6,648,004 |
| 2019-04-12 | $38.19 | $38.96 | $37.84 | $38.11 | $31.38 | 3,626,011 |
| 2019-04-11 | $37.87 | $37.97 | $36.69 | $37.20 | $30.63 | 4,297,508 |
| 2019-04-10 | $38.82 | $39.00 | $37.62 | $38.03 | $31.32 | 3,830,976 |
| 2019-04-09 | $39.28 | $39.33 | $38.82 | $38.98 | $32.10 | 2,216,012 |
| 2019-04-08 | $39.85 | $39.96 | $38.80 | $39.55 | $32.57 | 2,456,309 |
| 2019-04-05 | $40.10 | $40.30 | $39.60 | $40.01 | $32.95 | 2,427,367 |
| 2019-04-04 | $40.55 | $40.68 | $39.34 | $39.76 | $32.74 | 2,591,395 |
| 2019-04-03 | $40.28 | $41.50 | $39.88 | $40.67 | $32.98 | 4,061,867 |
| 2019-04-02 | $40.71 | $40.80 | $39.11 | $39.88 | $32.34 | 3,412,998 |
| 2019-04-01 | $39.07 | $41.40 | $39.01 | $40.81 | $33.09 | 7,183,016 |
| 2019-03-29 | $38.09 | $38.69 | $37.94 | $38.24 | $31.01 | 4,472,325 |
| 2019-03-28 | $37.49 | $37.66 | $37.03 | $37.59 | $30.48 | 2,860,559 |
| 2019-03-27 | $37.61 | $38.41 | $37.12 | $37.31 | $30.25 | 2,378,801 |
| 2019-03-26 | $38.29 | $38.55 | $37.21 | $37.60 | $30.49 | 2,606,098 |
| 2019-03-25 | $36.72 | $38.37 | $36.49 | $38.17 | $30.95 | 2,668,475 |
| 2019-03-22 | $38.08 | $38.40 | $36.89 | $37.13 | $30.11 | 2,264,004 |
| 2019-03-21 | $37.78 | $38.57 | $37.76 | $38.50 | $31.22 | 2,219,363 |
| 2019-03-20 | $38.42 | $38.42 | $37.33 | $38.07 | $30.87 | 2,986,208 |
| 2019-03-19 | $38.97 | $39.42 | $38.34 | $38.54 | $31.25 | 4,031,123 |
| 2019-03-18 | $38.96 | $39.98 | $38.69 | $38.86 | $31.51 | 7,060,470 |
| 2019-03-15 | $37.26 | $38.69 | $37.26 | $38.50 | $31.22 | 5,233,272 |
| 2019-03-14 | $36.89 | $37.84 | $36.30 | $37.22 | $30.18 | 5,321,937 |
| 2019-03-13 | $37.00 | $37.94 | $36.57 | $37.79 | $30.64 | 8,071,808 |
| 2019-03-12 | $36.10 | $37.85 | $35.52 | $36.44 | $29.55 | 19,954,458 |
| 2019-03-11 | $33.28 | $33.71 | $31.96 | $32.55 | $26.39 | 8,731,675 |
| 2019-03-08 | $31.07 | $33.07 | $31.00 | $32.77 | $26.57 | 3,797,653 |
| 2019-03-07 | $34.86 | $34.98 | $32.32 | $32.72 | $26.53 | 5,184,514 |
| 2019-03-06 | $35.39 | $36.05 | $35.10 | $35.27 | $28.60 | 4,184,145 |
| 2019-03-05 | $33.90 | $35.54 | $33.81 | $35.18 | $28.53 | 4,459,897 |
| 2019-03-04 | $34.10 | $34.56 | $32.74 | $33.87 | $27.46 | 3,755,463 |
| 2019-03-01 | $34.19 | $34.41 | $32.82 | $33.28 | $26.98 | 4,171,378 |
| 2019-02-28 | $34.65 | $34.65 | $32.81 | $33.17 | $26.90 | 3,783,424 |
| 2019-02-27 | $33.92 | $34.83 | $33.68 | $34.61 | $28.06 | 2,019,584 |
| 2019-02-26 | $34.64 | $34.76 | $33.36 | $34.55 | $28.01 | 3,408,729 |
| 2019-02-25 | $35.40 | $35.59 | $34.28 | $35.34 | $28.65 | 5,174,197 |
| 2019-02-22 | $32.10 | $33.20 | $31.91 | $33.14 | $26.87 | 2,879,621 |
| 2019-02-21 | $32.12 | $32.47 | $31.30 | $31.61 | $25.63 | 2,739,316 |
| 2019-02-20 | $32.27 | $33.00 | $31.62 | $31.82 | $25.80 | 3,244,534 |
| 2019-02-19 | $30.40 | $32.42 | $30.25 | $32.36 | $26.24 | 3,374,740 |
| 2019-02-15 | $31.22 | $31.22 | $29.98 | $30.04 | $24.36 | 2,647,141 |
| 2019-02-14 | $31.33 | $31.33 | $30.43 | $31.23 | $25.32 | 2,205,968 |
| 2019-02-13 | $31.17 | $32.65 | $31.10 | $31.33 | $25.40 | 3,356,570 |
| 2019-02-12 | $29.95 | $30.79 | $29.67 | $30.70 | $24.89 | 1,865,090 |
| 2019-02-11 | $29.53 | $30.07 | $29.41 | $29.67 | $24.06 | 2,564,044 |
| 2019-02-08 | $28.50 | $29.57 | $28.20 | $29.21 | $23.68 | 2,253,340 |
| 2019-02-07 | $29.84 | $29.89 | $28.43 | $28.69 | $23.26 | 3,314,085 |
| 2019-02-06 | $30.69 | $30.95 | $29.91 | $30.13 | $24.43 | 1,635,914 |
| 2019-02-05 | $29.92 | $30.84 | $29.74 | $30.61 | $24.82 | 1,795,713 |
| 2019-02-04 | $30.13 | $30.29 | $29.62 | $29.77 | $24.14 | 1,787,267 |
| 2019-02-01 | $30.59 | $31.32 | $29.98 | $30.33 | $24.59 | 2,718,857 |
| 2019-01-31 | $30.12 | $30.90 | $29.96 | $30.43 | $24.67 | 3,052,884 |
| 2019-01-30 | $29.50 | $29.97 | $29.08 | $29.75 | $24.12 | 2,615,967 |
| 2019-01-29 | $29.98 | $29.98 | $28.49 | $28.97 | $23.49 | 3,074,109 |
| 2019-01-28 | $30.50 | $30.58 | $29.48 | $30.04 | $24.36 | 2,875,889 |
| 2019-01-25 | $29.96 | $31.39 | $29.82 | $31.05 | $25.18 | 3,836,216 |
| 2019-01-24 | $28.34 | $29.59 | $28.30 | $29.53 | $23.94 | 2,716,839 |
| 2019-01-23 | $29.31 | $29.41 | $28.19 | $28.39 | $23.02 | 4,354,061 |
| 2019-01-22 | $29.74 | $30.06 | $28.52 | $28.97 | $23.49 | 6,599,477 |
| 2019-01-18 | $29.02 | $30.53 | $28.96 | $30.26 | $24.54 | 8,165,221 |
| 2019-01-17 | $27.72 | $29.14 | $27.51 | $28.67 | $23.25 | 4,942,117 |
| 2019-01-16 | $27.07 | $28.10 | $27.07 | $27.76 | $22.51 | 2,524,505 |
| 2019-01-15 | $26.80 | $27.18 | $26.71 | $26.94 | $21.84 | 2,872,112 |
| 2019-01-14 | $26.57 | $26.65 | $26.20 | $26.57 | $21.54 | 3,153,871 |
| 2019-01-11 | $26.73 | $27.07 | $26.07 | $26.98 | $21.88 | 3,024,539 |
| 2019-01-10 | $26.88 | $27.20 | $26.51 | $27.00 | $21.89 | 2,420,177 |
| 2019-01-09 | $26.75 | $27.41 | $26.30 | $27.15 | $22.01 | 3,761,771 |
| 2019-01-08 | $26.46 | $26.79 | $26.14 | $26.60 | $21.57 | 4,072,392 |
| 2019-01-07 | $25.63 | $26.22 | $25.36 | $26.22 | $21.26 | 3,685,701 |
| 2019-01-04 | $24.75 | $25.55 | $24.34 | $25.41 | $20.60 | 2,802,707 |
| 2019-01-03 | $24.50 | $24.77 | $23.98 | $24.03 | $19.48 | 2,291,752 |
| 2019-01-02 | $23.06 | $25.21 | $22.85 | $24.83 | $20.13 | 3,032,296 |
| 2018-12-31 | $24.56 | $25.08 | $23.60 | $23.75 | $19.26 | 1,978,892 |
| 2018-12-28 | $24.48 | $24.72 | $23.90 | $24.41 | $19.79 | 2,318,220 |
| 2018-12-27 | $23.62 | $24.50 | $23.46 | $24.37 | $19.76 | 2,511,999 |
| 2018-12-26 | $23.83 | $24.26 | $22.91 | $24.22 | $19.64 | 2,832,906 |
| 2018-12-24 | $23.13 | $24.14 | $23.09 | $23.68 | $19.20 | 1,712,357 |
| 2018-12-21 | $23.52 | $24.10 | $23.30 | $23.38 | $18.96 | 3,623,164 |
| 2018-12-20 | $23.08 | $23.64 | $22.89 | $23.34 | $18.92 | 3,832,035 |
| 2018-12-19 | $24.66 | $25.05 | $23.02 | $23.46 | $19.02 | 4,217,025 |
| 2018-12-18 | $24.51 | $24.92 | $24.28 | $24.49 | $19.86 | 3,321,722 |
| 2018-12-17 | $25.12 | $25.26 | $24.21 | $24.29 | $19.70 | 3,663,369 |
| 2018-12-14 | $24.94 | $25.85 | $24.47 | $25.22 | $20.45 | 2,761,151 |
| 2018-12-13 | $26.00 | $26.17 | $25.33 | $25.46 | $20.64 | 3,257,492 |
| 2018-12-12 | $25.06 | $26.36 | $25.01 | $25.58 | $20.74 | 4,993,265 |
| 2018-12-11 | $24.86 | $25.09 | $24.35 | $24.58 | $19.93 | 3,794,074 |
| 2018-12-10 | $24.24 | $25.13 | $24.05 | $24.26 | $19.67 | 4,989,188 |
| 2018-12-07 | $26.75 | $27.12 | $24.30 | $24.57 | $19.92 | 10,507,639 |
| 2018-12-06 | $27.20 | $27.80 | $26.01 | $27.05 | $21.93 | 13,513,043 |
| 2018-12-04 | $32.31 | $32.58 | $31.43 | $31.69 | $25.70 | 6,663,852 |
| 2018-12-03 | $33.81 | $33.88 | $32.39 | $33.08 | $26.82 | 5,969,522 |
| 2018-11-30 | $30.50 | $31.65 | $30.25 | $31.35 | $25.42 | 3,238,639 |
| 2018-11-29 | $29.65 | $30.67 | $29.59 | $30.35 | $24.61 | 3,658,238 |
| 2018-11-28 | $30.34 | $30.52 | $29.25 | $30.02 | $24.34 | 5,652,005 |
| 2018-11-27 | $29.84 | $30.28 | $29.15 | $29.71 | $24.09 | 4,428,886 |
| 2018-11-26 | $32.31 | $32.31 | $29.66 | $30.04 | $24.36 | 6,434,674 |
| 2018-11-23 | $31.35 | $32.38 | $31.00 | $31.67 | $25.68 | 1,447,974 |
| 2018-11-21 | $31.80 | $33.07 | $31.33 | $31.69 | $25.70 | 3,499,987 |
| 2018-11-20 | $29.16 | $31.12 | $28.76 | $30.63 | $24.84 | 3,674,953 |
| 2018-11-19 | $32.67 | $32.87 | $30.12 | $30.59 | $24.80 | 4,828,525 |
| 2018-11-16 | $33.71 | $34.14 | $32.41 | $32.96 | $26.73 | 3,107,189 |
| 2018-11-15 | $33.21 | $35.10 | $33.19 | $34.29 | $27.80 | 5,346,831 |
| 2018-11-14 | $31.93 | $33.44 | $31.91 | $32.88 | $26.66 | 3,716,461 |
| 2018-11-13 | $32.20 | $32.93 | $31.47 | $31.72 | $25.72 | 3,452,834 |
| 2018-11-12 | $32.82 | $32.83 | $30.74 | $31.51 | $25.55 | 3,234,865 |
| 2018-11-09 | $33.09 | $33.80 | $31.52 | $32.65 | $26.47 | 5,603,103 |
| 2018-11-08 | $35.98 | $36.45 | $34.95 | $35.00 | $28.38 | 2,575,259 |
| 2018-11-07 | $36.14 | $36.67 | $35.55 | $36.64 | $29.71 | 2,289,042 |
| 2018-11-06 | $36.05 | $37.17 | $35.12 | $35.77 | $29.00 | 2,403,608 |
| 2018-11-05 | $35.35 | $36.09 | $34.71 | $36.00 | $29.19 | 2,524,770 |
| 2018-11-02 | $37.13 | $37.25 | $34.93 | $35.41 | $28.71 | 5,662,304 |
| 2018-11-01 | $34.09 | $36.70 | $32.48 | $36.48 | $29.58 | 8,159,387 |
| 2018-10-31 | $32.33 | $33.84 | $31.76 | $33.57 | $27.22 | 6,846,446 |
| 2018-10-30 | $29.75 | $30.74 | $29.10 | $30.64 | $24.84 | 2,941,532 |
| 2018-10-29 | $31.41 | $32.28 | $29.56 | $30.11 | $24.41 | 4,275,430 |
| 2018-10-26 | $30.07 | $31.66 | $29.70 | $30.82 | $24.99 | 2,809,192 |
| 2018-10-25 | $30.81 | $31.68 | $30.37 | $30.69 | $24.88 | 3,685,321 |
| 2018-10-24 | $32.07 | $32.23 | $30.13 | $30.14 | $24.44 | 4,225,907 |
| 2018-10-23 | $30.40 | $32.75 | $30.21 | $31.85 | $25.83 | 3,889,795 |
| 2018-10-22 | $32.80 | $33.94 | $31.66 | $32.08 | $26.01 | 6,921,292 |
| 2018-10-19 | $33.89 | $34.32 | $30.27 | $30.46 | $24.70 | 8,469,775 |
| 2018-10-18 | $34.01 | $34.96 | $32.51 | $32.64 | $26.47 | 7,305,763 |
| 2018-10-17 | $37.48 | $37.48 | $34.40 | $34.50 | $27.97 | 7,491,130 |
| 2018-10-16 | $38.40 | $38.50 | $36.92 | $37.59 | $30.48 | 4,823,069 |
| 2018-10-15 | $36.63 | $38.40 | $36.10 | $38.02 | $30.83 | 3,646,471 |
| 2018-10-12 | $37.50 | $38.61 | $36.73 | $37.65 | $30.53 | 5,501,653 |
| 2018-10-11 | $34.92 | $36.76 | $34.42 | $35.51 | $28.79 | 4,885,395 |
| 2018-10-10 | $37.36 | $37.50 | $35.05 | $35.06 | $28.43 | 5,281,222 |
| 2018-10-09 | $37.58 | $38.51 | $37.33 | $37.68 | $30.55 | 2,758,207 |
| 2018-10-08 | $37.50 | $38.93 | $36.65 | $38.02 | $30.83 | 4,316,429 |
| 2018-10-05 | $39.42 | $39.97 | $38.12 | $39.12 | $31.72 | 3,673,940 |
| 2018-10-04 | $41.81 | $41.99 | $39.04 | $39.11 | $31.71 | 5,515,061 |
| 2018-10-03 | $42.12 | $42.92 | $41.05 | $42.39 | $34.37 | 2,869,971 |
| 2018-10-02 | $43.01 | $43.80 | $41.79 | $41.80 | $33.89 | 3,378,850 |
| 2018-10-01 | $44.03 | $44.60 | $43.96 | $44.04 | $35.71 | 2,003,101 |
| 2018-09-28 | $43.54 | $43.90 | $42.19 | $43.80 | $35.51 | 3,600,791 |
| 2018-09-27 | $45.39 | $45.69 | $43.82 | $44.22 | $35.86 | 4,195,016 |
| 2018-09-26 | $46.26 | $46.56 | $45.70 | $45.95 | $37.26 | 2,217,448 |
| 2018-09-25 | $45.69 | $46.32 | $45.60 | $46.18 | $37.44 | 1,697,169 |
| 2018-09-24 | $44.94 | $45.90 | $43.11 | $45.32 | $36.75 | 2,782,011 |
| 2018-09-21 | $47.00 | $47.27 | $46.14 | $46.44 | $37.66 | 4,381,405 |
| 2018-09-20 | $48.31 | $48.33 | $46.12 | $46.51 | $37.71 | 4,747,856 |
| 2018-09-19 | $48.78 | $49.38 | $47.29 | $47.73 | $38.70 | 3,887,811 |
| 2018-09-18 | $46.42 | $48.77 | $45.89 | $48.25 | $39.12 | 4,431,206 |
| 2018-09-17 | $46.49 | $47.67 | $45.78 | $46.01 | $37.31 | 4,400,977 |
| 2018-09-14 | $46.89 | $48.03 | $46.31 | $47.37 | $38.41 | 4,626,686 |
| 2018-09-13 | $45.97 | $47.00 | $44.59 | $46.87 | $38.00 | 6,385,304 |
| 2018-09-12 | $42.31 | $44.06 | $41.54 | $43.93 | $35.62 | 4,742,676 |
| 2018-09-11 | $42.02 | $43.85 | $41.26 | $42.60 | $34.54 | 3,260,115 |
| 2018-09-10 | $45.05 | $45.05 | $42.54 | $42.80 | $34.70 | 3,565,646 |
| 2018-09-07 | $43.60 | $46.27 | $43.17 | $45.15 | $36.61 | 4,384,949 |
| 2018-09-06 | $45.07 | $45.88 | $43.90 | $44.00 | $35.68 | 2,964,925 |
| 2018-09-05 | $46.51 | $46.70 | $44.13 | $45.23 | $36.67 | 3,413,150 |
| 2018-09-04 | $46.00 | $47.30 | $45.35 | $47.24 | $38.30 | 3,302,067 |
| 2018-08-31 | $44.69 | $46.48 | $44.30 | $46.29 | $37.53 | 6,007,680 |
| 2018-08-30 | $47.05 | $47.27 | $44.58 | $44.83 | $36.35 | 4,885,120 |
| 2018-08-29 | $47.26 | $47.71 | $46.67 | $47.56 | $38.56 | 3,835,972 |
| 2018-08-28 | $47.40 | $47.75 | $45.75 | $47.66 | $38.64 | 4,772,058 |
| 2018-08-27 | $45.00 | $47.55 | $44.90 | $46.91 | $38.04 | 8,116,108 |
| 2018-08-24 | $44.68 | $45.22 | $43.43 | $43.84 | $35.55 | 3,233,130 |
| 2018-08-23 | $43.76 | $45.16 | $43.42 | $43.99 | $35.67 | 6,317,973 |
| 2018-08-22 | $42.85 | $44.62 | $41.50 | $43.96 | $35.64 | 12,548,828 |
| 2018-08-21 | $39.81 | $41.00 | $39.81 | $40.49 | $32.83 | 5,650,396 |
| 2018-08-20 | $39.33 | $39.99 | $38.54 | $39.30 | $31.87 | 4,586,066 |
| 2018-08-17 | $37.29 | $38.39 | $37.17 | $38.15 | $30.93 | 4,284,045 |
| 2018-08-16 | $37.51 | $38.64 | $37.33 | $37.55 | $30.45 | 3,788,878 |
| 2018-08-15 | $35.10 | $36.59 | $34.80 | $36.18 | $29.34 | 7,814,277 |
| 2018-08-14 | $39.70 | $40.00 | $36.72 | $36.95 | $29.96 | 8,064,192 |
| 2018-08-13 | $42.32 | $42.35 | $39.99 | $40.51 | $32.85 | 2,727,008 |
| 2018-08-10 | $41.03 | $42.39 | $41.03 | $42.28 | $34.28 | 2,391,510 |
| 2018-08-09 | $41.39 | $42.64 | $41.11 | $41.85 | $33.93 | 1,495,263 |
| 2018-08-08 | $41.45 | $41.87 | $40.47 | $41.31 | $33.50 | 2,140,852 |
| 2018-08-07 | $40.76 | $41.68 | $40.51 | $40.89 | $33.16 | 2,669,396 |
| 2018-08-06 | $39.88 | $40.42 | $38.98 | $39.92 | $32.37 | 2,739,779 |
| 2018-08-03 | $40.16 | $40.96 | $39.96 | $40.40 | $32.76 | 2,427,558 |
| 2018-08-02 | $40.24 | $40.44 | $39.68 | $40.06 | $32.48 | 2,840,147 |
| 2018-08-01 | $40.74 | $41.95 | $40.74 | $41.04 | $33.28 | 2,293,982 |
| 2018-07-31 | $40.49 | $41.93 | $39.39 | $41.02 | $33.26 | 4,408,012 |
| 2018-07-30 | $41.62 | $41.87 | $39.57 | $40.01 | $32.44 | 5,611,766 |
| 2018-07-27 | $43.30 | $43.69 | $41.61 | $41.88 | $33.96 | 2,883,062 |
| 2018-07-26 | $41.35 | $43.94 | $41.25 | $43.12 | $34.96 | 2,883,703 |
| 2018-07-25 | $42.38 | $43.54 | $41.53 | $43.17 | $35.00 | 6,173,993 |
| 2018-07-24 | $46.85 | $46.89 | $41.06 | $42.30 | $34.30 | 13,897,608 |
| 2018-07-23 | $45.23 | $46.40 | $44.54 | $45.99 | $37.29 | 2,548,893 |
| 2018-07-20 | $44.92 | $46.15 | $44.54 | $45.47 | $36.87 | 3,632,074 |
| 2018-07-19 | $45.00 | $45.53 | $44.04 | $44.58 | $36.15 | 4,203,933 |
| 2018-07-18 | $45.60 | $46.64 | $45.11 | $45.62 | $36.99 | 5,794,975 |
| 2018-07-17 | $43.92 | $45.49 | $43.53 | $45.44 | $36.84 | 3,277,349 |
| 2018-07-16 | $44.43 | $45.35 | $43.91 | $44.39 | $35.99 | 3,682,416 |
| 2018-07-13 | $45.63 | $46.00 | $43.75 | $43.96 | $35.64 | 3,600,196 |
| 2018-07-12 | $45.00 | $45.56 | $44.46 | $45.38 | $36.80 | 3,339,879 |
| 2018-07-11 | $43.98 | $44.95 | $43.72 | $44.00 | $35.68 | 3,874,067 |
| 2018-07-10 | $46.31 | $46.40 | $44.53 | $45.20 | $36.65 | 3,986,966 |
| 2018-07-09 | $47.61 | $48.52 | $46.00 | $46.65 | $37.83 | 5,586,894 |
| 2018-07-06 | $44.21 | $46.69 | $44.08 | $46.44 | $37.66 | 4,059,284 |
| 2018-07-05 | $44.20 | $45.43 | $43.74 | $44.20 | $35.84 | 3,498,120 |
| 2018-07-03 | $44.92 | $45.10 | $43.98 | $44.07 | $35.73 | 2,118,145 |
| 2018-07-02 | $42.00 | $44.93 | $41.84 | $44.72 | $36.26 | 4,815,418 |
| 2018-06-29 | $44.97 | $45.59 | $43.13 | $43.50 | $35.27 | 5,491,155 |
| 2018-06-28 | $42.98 | $44.90 | $42.15 | $44.42 | $36.02 | 9,608,746 |
| 2018-06-27 | $45.48 | $45.50 | $41.44 | $42.86 | $34.75 | 12,125,430 |
| 2018-06-26 | $46.64 | $47.51 | $45.16 | $45.34 | $36.76 | 10,537,740 |
| 2018-06-25 | $49.54 | $49.69 | $46.80 | $48.17 | $39.06 | 4,951,110 |
| 2018-06-22 | $50.82 | $51.20 | $49.84 | $50.78 | $41.17 | 2,175,369 |
| 2018-06-21 | $51.80 | $52.18 | $50.25 | $50.88 | $41.26 | 2,666,441 |
| 2018-06-20 | $51.62 | $52.42 | $51.31 | $51.91 | $42.09 | 2,418,787 |
| 2018-06-19 | $50.84 | $51.77 | $49.80 | $51.09 | $41.43 | 5,775,684 |
| 2018-06-18 | $53.48 | $53.50 | $52.29 | $53.13 | $43.08 | 3,238,030 |
| 2018-06-15 | $53.06 | $53.90 | $52.81 | $53.60 | $43.46 | 4,169,744 |
| 2018-06-14 | $53.17 | $54.03 | $52.77 | $53.86 | $43.67 | 3,361,722 |
| 2018-06-13 | $53.00 | $54.06 | $52.70 | $53.23 | $43.16 | 2,557,097 |
| 2018-06-12 | $53.35 | $53.36 | $52.00 | $52.98 | $42.96 | 3,432,076 |
| 2018-06-11 | $52.40 | $54.24 | $51.99 | $52.86 | $42.86 | 4,874,803 |
| 2018-06-08 | $49.09 | $52.80 | $49.04 | $52.01 | $42.17 | 6,959,205 |
| 2018-06-07 | $50.09 | $50.62 | $48.32 | $49.37 | $40.03 | 3,714,678 |
| 2018-06-06 | $49.89 | $50.79 | $49.41 | $50.09 | $40.61 | 5,467,689 |
| 2018-06-05 | $50.52 | $50.77 | $49.35 | $49.73 | $40.32 | 4,389,114 |
| 2018-06-04 | $50.02 | $50.82 | $48.22 | $50.30 | $40.79 | 6,567,488 |
| 2018-06-01 | $46.34 | $49.91 | $46.34 | $49.60 | $40.22 | 11,661,391 |
| 2018-05-31 | $43.70 | $46.23 | $43.66 | $45.92 | $37.23 | 11,161,105 |
| 2018-05-30 | $45.31 | $45.45 | $43.03 | $43.13 | $34.97 | 9,851,856 |
| 2018-05-29 | $42.84 | $45.42 | $42.49 | $44.86 | $36.37 | 27,432,094 |
| 2018-05-25 | $39.33 | $40.02 | $38.55 | $38.95 | $31.58 | 3,627,853 |
| 2018-05-24 | $39.92 | $40.10 | $39.03 | $39.31 | $31.87 | 1,898,125 |
| 2018-05-23 | $39.16 | $39.80 | $38.77 | $39.46 | $32.00 | 2,092,743 |
| 2018-05-22 | $40.01 | $40.39 | $39.35 | $39.61 | $32.12 | 1,451,660 |
| 2018-05-21 | $40.42 | $41.20 | $39.17 | $39.89 | $32.34 | 3,451,784 |
| 2018-05-18 | $38.48 | $40.98 | $38.25 | $39.74 | $32.22 | 5,970,565 |
| 2018-05-17 | $37.67 | $39.38 | $37.21 | $38.31 | $31.06 | 3,726,732 |
| 2018-05-16 | $37.36 | $37.77 | $36.82 | $37.30 | $30.24 | 1,808,724 |
| 2018-05-15 | $37.35 | $37.60 | $36.42 | $37.36 | $30.29 | 3,577,484 |
| 2018-05-14 | $37.98 | $39.19 | $37.64 | $37.75 | $30.61 | 2,630,116 |
| 2018-05-11 | $38.54 | $38.54 | $37.05 | $37.73 | $30.59 | 1,990,366 |
| 2018-05-10 | $37.80 | $38.58 | $37.31 | $38.43 | $31.16 | 3,624,876 |
| 2018-05-09 | $37.89 | $38.31 | $37.32 | $37.56 | $30.46 | 2,282,503 |
| 2018-05-08 | $38.04 | $39.20 | $37.59 | $38.23 | $31.00 | 3,302,136 |
| 2018-05-07 | $35.48 | $38.18 | $35.11 | $38.03 | $30.84 | 4,465,054 |
| 2018-05-04 | $34.73 | $35.56 | $34.35 | $35.36 | $28.67 | 2,166,366 |
| 2018-05-03 | $35.07 | $35.29 | $34.25 | $35.08 | $28.44 | 2,316,664 |
| 2018-05-02 | $35.64 | $36.13 | $35.07 | $35.43 | $28.73 | 2,764,692 |
| 2018-05-01 | $34.90 | $35.66 | $34.66 | $35.58 | $28.85 | 2,417,777 |
| 2018-04-30 | $35.65 | $35.75 | $34.22 | $34.90 | $28.30 | 2,762,932 |
| 2018-04-27 | $36.02 | $36.20 | $35.13 | $35.75 | $28.99 | 2,077,184 |
| 2018-04-26 | $34.77 | $35.93 | $34.66 | $35.72 | $28.96 | 2,165,881 |
| 2018-04-25 | $34.92 | $35.00 | $33.40 | $34.30 | $27.81 | 2,902,525 |
| 2018-04-24 | $36.68 | $37.34 | $34.59 | $35.06 | $28.43 | 4,369,705 |
| 2018-04-23 | $36.45 | $36.99 | $36.00 | $36.58 | $29.66 | 3,610,912 |
| 2018-04-20 | $35.42 | $36.70 | $35.05 | $36.33 | $29.46 | 3,701,319 |
| 2018-04-19 | $35.30 | $35.90 | $34.89 | $35.76 | $29.00 | 2,452,158 |
| 2018-04-18 | $35.44 | $35.77 | $34.82 | $35.45 | $28.74 | 2,837,101 |
| 2018-04-17 | $34.50 | $35.56 | $34.16 | $35.42 | $28.72 | 5,748,803 |
| 2018-04-16 | $34.94 | $34.96 | $33.68 | $34.39 | $27.88 | 3,437,171 |
| 2018-04-13 | $35.65 | $35.68 | $33.42 | $34.67 | $28.11 | 5,362,949 |
| 2018-04-12 | $37.50 | $37.50 | $35.18 | $35.39 | $28.70 | 5,728,138 |
| 2018-04-11 | $36.59 | $37.85 | $36.59 | $37.40 | $30.33 | 2,699,112 |
| 2018-04-10 | $37.65 | $37.75 | $36.15 | $36.95 | $29.96 | 3,120,400 |
| 2018-04-09 | $36.62 | $37.59 | $36.55 | $36.79 | $29.83 | 2,674,294 |
| 2018-04-06 | $36.20 | $37.04 | $35.61 | $36.40 | $29.51 | 2,074,658 |
| 2018-04-05 | $37.50 | $37.99 | $36.66 | $37.07 | $30.06 | 2,929,277 |
| 2018-04-04 | $35.44 | $37.21 | $34.71 | $37.15 | $30.12 | 3,146,646 |
| 2018-04-03 | $37.45 | $38.07 | $36.75 | $37.29 | $30.24 | 2,822,923 |
| 2018-04-02 | $36.80 | $37.62 | $36.44 | $36.66 | $29.73 | 2,894,836 |
| 2018-03-29 | $36.05 | $37.52 | $35.84 | $37.38 | $30.31 | 4,353,898 |
| 2018-03-28 | $36.11 | $36.93 | $33.50 | $35.61 | $28.87 | 6,197,082 |
| 2018-03-27 | $39.30 | $39.48 | $35.53 | $36.02 | $29.21 | 5,931,243 |
| 2018-03-26 | $39.73 | $40.00 | $38.06 | $38.86 | $31.51 | 3,979,899 |
| 2018-03-23 | $38.44 | $39.85 | $38.39 | $38.90 | $31.54 | 5,128,478 |
| 2018-03-22 | $38.62 | $39.49 | $38.15 | $38.90 | $31.54 | 6,870,220 |
| 2018-03-21 | $38.56 | $40.45 | $38.36 | $39.82 | $32.29 | 7,707,244 |
| 2018-03-20 | $36.99 | $38.76 | $36.53 | $38.76 | $31.43 | 6,711,210 |
| 2018-03-19 | $36.71 | $37.78 | $36.18 | $36.98 | $29.98 | 4,282,887 |
| 2018-03-16 | $37.85 | $38.12 | $36.51 | $37.20 | $30.16 | 4,805,029 |
| 2018-03-15 | $37.50 | $37.97 | $37.30 | $37.85 | $30.69 | 3,544,057 |
| 2018-03-14 | $37.01 | $37.68 | $36.90 | $37.27 | $30.22 | 3,897,640 |
| 2018-03-13 | $37.11 | $37.28 | $36.12 | $36.82 | $29.86 | 3,438,987 |
| 2018-03-12 | $37.45 | $37.54 | $36.64 | $37.04 | $30.03 | 4,090,502 |
| 2018-03-09 | $36.10 | $37.62 | $35.74 | $37.54 | $30.44 | 8,303,579 |
| 2018-03-08 | $37.20 | $37.98 | $35.70 | $35.74 | $28.98 | 9,367,695 |
| 2018-03-07 | $37.85 | $37.86 | $35.17 | $37.02 | $30.02 | 23,500,017 |
| 2018-03-06 | $34.00 | $34.37 | $33.04 | $33.97 | $27.54 | 6,086,929 |
| 2018-03-05 | $32.56 | $33.65 | $32.37 | $33.27 | $26.98 | 4,501,111 |
| 2018-03-02 | $31.79 | $33.45 | $31.26 | $32.89 | $26.67 | 5,187,000 |
| 2018-03-01 | $33.20 | $33.90 | $31.56 | $31.83 | $25.81 | 5,349,190 |
| 2018-02-28 | $33.30 | $33.52 | $32.52 | $33.05 | $26.80 | 2,962,055 |
| 2018-02-27 | $33.98 | $34.49 | $33.14 | $33.48 | $27.15 | 4,697,670 |
| 2018-02-26 | $34.96 | $35.40 | $33.61 | $34.20 | $27.73 | 7,931,872 |
| 2018-02-23 | $33.58 | $35.87 | $33.13 | $35.75 | $28.99 | 17,961,176 |
| 2018-02-22 | $32.06 | $32.06 | $30.15 | $30.53 | $24.75 | 3,919,541 |
| 2018-02-21 | $32.70 | $33.14 | $31.94 | $31.97 | $25.92 | 2,704,230 |
| 2018-02-20 | $30.99 | $32.74 | $30.89 | $32.36 | $26.24 | 4,696,197 |
| 2018-02-16 | $30.76 | $31.50 | $30.71 | $31.05 | $25.18 | 2,573,885 |
| 2018-02-15 | $31.00 | $31.96 | $30.40 | $30.84 | $25.01 | 4,493,871 |
| 2018-02-14 | $28.27 | $30.68 | $28.27 | $30.55 | $24.77 | 5,298,151 |
| 2018-02-13 | $28.00 | $29.19 | $27.73 | $28.29 | $22.94 | 4,228,404 |
| 2018-02-12 | $28.33 | $28.67 | $27.99 | $28.32 | $22.96 | 2,990,191 |
| 2018-02-09 | $26.80 | $27.85 | $26.21 | $27.65 | $22.42 | 4,173,892 |
| 2018-02-08 | $28.20 | $28.49 | $26.38 | $26.38 | $21.39 | 5,289,684 |
| 2018-02-07 | $27.99 | $28.44 | $27.39 | $27.80 | $22.54 | 4,010,108 |
| 2018-02-06 | $27.35 | $28.87 | $26.98 | $28.08 | $22.77 | 8,460,483 |
| 2018-02-05 | $28.70 | $29.64 | $28.22 | $28.51 | $23.12 | 6,846,529 |
| 2018-02-02 | $30.63 | $30.94 | $29.29 | $29.83 | $24.19 | 4,722,843 |
| 2018-02-01 | $31.11 | $31.53 | $30.37 | $31.01 | $25.14 | 2,856,117 |
| 2018-01-31 | $31.51 | $31.93 | $31.23 | $31.53 | $25.57 | 3,901,499 |
| 2018-01-30 | $30.53 | $31.81 | $30.06 | $31.02 | $25.15 | 5,525,027 |
| 2018-01-29 | $31.35 | $32.18 | $30.73 | $31.69 | $25.70 | 8,937,279 |
| 2018-01-26 | $30.29 | $30.79 | $29.81 | $30.30 | $24.57 | 6,719,423 |
| 2018-01-25 | $29.03 | $29.83 | $28.68 | $29.76 | $24.13 | 5,310,120 |
| 2018-01-24 | $29.20 | $29.35 | $28.58 | $29.00 | $23.51 | 4,332,337 |
| 2018-01-23 | $29.06 | $29.19 | $28.45 | $29.05 | $23.55 | 5,294,340 |
| 2018-01-22 | $28.85 | $29.60 | $28.40 | $28.71 | $23.28 | 5,704,322 |
| 2018-01-19 | $27.61 | $29.21 | $27.61 | $28.60 | $23.19 | 7,339,989 |
| 2018-01-18 | $27.88 | $28.61 | $27.02 | $27.41 | $22.23 | 7,542,866 |
| 2018-01-17 | $25.49 | $28.33 | $25.42 | $27.95 | $22.66 | 13,443,711 |
| 2018-01-16 | $26.78 | $26.82 | $25.07 | $25.13 | $20.38 | 5,642,699 |
| 2018-01-12 | $26.99 | $27.12 | $26.32 | $26.47 | $21.46 | 4,375,298 |
| 2018-01-11 | $27.20 | $27.20 | $26.28 | $26.87 | $21.79 | 2,640,031 |
| 2018-01-10 | $26.70 | $26.98 | $25.88 | $26.79 | $21.72 | 3,960,829 |
| 2018-01-09 | $28.23 | $28.99 | $26.73 | $27.20 | $22.05 | 6,151,881 |
| 2018-01-08 | $27.79 | $28.75 | $27.48 | $27.94 | $22.65 | 6,020,081 |
| 2018-01-05 | $27.32 | $27.99 | $27.13 | $27.83 | $22.57 | 4,679,096 |
| 2018-01-04 | $26.16 | $27.87 | $25.92 | $26.87 | $21.79 | 5,741,208 |
| 2018-01-03 | $26.29 | $26.31 | $25.67 | $25.90 | $21.00 | 2,772,574 |
| 2018-01-02 | $24.84 | $26.08 | $24.84 | $25.86 | $20.97 | 3,420,947 |
| 2017-12-29 | $25.04 | $25.14 | $24.36 | $24.48 | $19.85 | 3,205,638 |
| 2017-12-28 | $25.61 | $25.87 | $24.90 | $25.12 | $20.37 | 1,978,190 |
| 2017-12-27 | $25.21 | $25.82 | $25.11 | $25.62 | $20.77 | 2,158,374 |
| 2017-12-26 | $25.52 | $25.65 | $25.08 | $25.23 | $20.46 | 2,338,736 |
| 2017-12-22 | $25.23 | $25.97 | $25.13 | $25.42 | $20.61 | 2,635,331 |
| 2017-12-21 | $25.96 | $26.15 | $25.23 | $25.47 | $20.65 | 4,109,199 |
| 2017-12-20 | $26.00 | $26.29 | $25.86 | $26.02 | $21.10 | 2,672,953 |
| 2017-12-19 | $25.50 | $26.26 | $25.41 | $25.86 | $20.97 | 4,385,691 |
| 2017-12-18 | $25.17 | $25.74 | $24.67 | $25.36 | $20.56 | 3,179,625 |
| 2017-12-15 | $24.90 | $25.23 | $24.83 | $25.08 | $20.34 | 3,786,034 |
| 2017-12-14 | $24.69 | $25.08 | $24.40 | $24.89 | $20.18 | 2,539,965 |
| 2017-12-13 | $24.99 | $25.66 | $24.72 | $24.77 | $20.08 | 3,832,506 |
| 2017-12-12 | $24.68 | $24.90 | $24.05 | $24.75 | $20.07 | 3,028,378 |
| 2017-12-11 | $24.26 | $25.47 | $24.20 | $24.77 | $20.08 | 4,284,854 |
| 2017-12-08 | $24.15 | $24.74 | $24.02 | $24.44 | $19.82 | 4,142,539 |
| 2017-12-07 | $23.47 | $24.42 | $23.45 | $23.80 | $19.30 | 3,602,983 |
| 2017-12-06 | $23.36 | $23.82 | $22.89 | $23.44 | $19.01 | 3,765,778 |
| 2017-12-05 | $24.22 | $24.69 | $23.60 | $23.84 | $19.33 | 6,097,761 |
| 2017-12-04 | $23.00 | $25.13 | $22.90 | $24.80 | $20.11 | 12,953,030 |
| 2017-12-01 | $23.50 | $23.85 | $22.49 | $22.56 | $18.29 | 9,852,798 |
| 2017-11-30 | $25.56 | $25.66 | $23.35 | $24.00 | $19.46 | 12,546,779 |
| 2017-11-29 | $25.90 | $26.33 | $25.28 | $25.51 | $20.68 | 11,791,014 |
| 2017-11-28 | $27.44 | $27.50 | $24.80 | $25.08 | $20.34 | 32,420,862 |
| 2017-11-27 | $32.25 | $32.27 | $30.55 | $30.90 | $25.05 | 6,250,038 |
| 2017-11-24 | $32.16 | $32.38 | $31.54 | $32.14 | $26.06 | 2,091,318 |
| 2017-11-22 | $32.16 | $32.41 | $31.40 | $32.11 | $26.04 | 4,745,058 |
| 2017-11-21 | $33.40 | $33.45 | $31.81 | $32.31 | $26.20 | 4,907,781 |
| 2017-11-20 | $31.25 | $33.37 | $31.25 | $32.94 | $26.71 | 5,230,585 |
| 2017-11-17 | $32.76 | $33.60 | $30.90 | $31.22 | $25.31 | 6,880,040 |
| 2017-11-16 | $31.30 | $32.87 | $31.24 | $32.16 | $26.08 | 7,047,515 |
| 2017-11-15 | $28.88 | $31.25 | $28.80 | $30.59 | $24.80 | 5,958,432 |
| 2017-11-14 | $29.84 | $29.88 | $29.00 | $29.19 | $23.67 | 2,606,581 |
| 2017-11-13 | $28.34 | $30.39 | $28.21 | $29.88 | $24.23 | 5,031,406 |
| 2017-11-10 | $28.97 | $28.97 | $28.11 | $28.35 | $22.99 | 2,520,037 |
| 2017-11-09 | $28.17 | $29.04 | $27.67 | $28.96 | $23.48 | 3,555,927 |
| 2017-11-08 | $28.20 | $28.63 | $27.11 | $28.45 | $23.07 | 5,699,126 |
| 2017-11-07 | $29.27 | $29.30 | $28.10 | $28.26 | $22.91 | 5,352,464 |
| 2017-11-06 | $29.99 | $30.15 | $29.10 | $29.32 | $23.77 | 3,516,021 |
| 2017-11-03 | $30.23 | $30.45 | $29.46 | $29.80 | $24.16 | 2,255,862 |
| 2017-11-02 | $30.30 | $30.67 | $29.69 | $30.28 | $24.55 | 2,571,669 |
| 2017-11-01 | $30.70 | $31.00 | $30.11 | $30.36 | $24.62 | 2,402,043 |
| 2017-10-31 | $29.66 | $30.58 | $29.62 | $30.47 | $24.71 | 3,308,318 |
| 2017-10-30 | $29.85 | $31.10 | $29.38 | $29.46 | $23.89 | 4,400,266 |
| 2017-10-27 | $29.43 | $30.06 | $29.20 | $29.43 | $23.86 | 3,176,993 |
| 2017-10-26 | $29.76 | $30.34 | $28.95 | $29.27 | $23.73 | 5,273,155 |
| 2017-10-25 | $31.15 | $31.36 | $28.08 | $29.56 | $23.97 | 9,616,999 |
| 2017-10-24 | $31.51 | $31.79 | $31.07 | $31.24 | $25.33 | 3,305,634 |
| 2017-10-23 | $31.98 | $32.06 | $31.17 | $31.58 | $25.61 | 3,924,338 |
| 2017-10-20 | $33.13 | $33.25 | $31.82 | $31.89 | $25.86 | 4,585,548 |
| 2017-10-19 | $33.16 | $33.61 | $32.72 | $32.81 | $26.60 | 4,652,527 |
| 2017-10-18 | $33.57 | $34.60 | $33.39 | $33.98 | $27.55 | 3,533,959 |
| 2017-10-17 | $34.62 | $35.49 | $33.25 | $33.35 | $27.04 | 6,191,151 |
| 2017-10-16 | $33.16 | $34.70 | $33.10 | $34.38 | $27.88 | 6,882,219 |
| 2017-10-13 | $32.17 | $33.29 | $32.00 | $32.83 | $26.62 | 3,586,537 |
| 2017-10-12 | $32.85 | $32.97 | $32.05 | $32.14 | $26.06 | 3,634,677 |
| 2017-10-11 | $32.03 | $32.87 | $31.90 | $32.78 | $26.58 | 3,368,931 |
| 2017-10-10 | $31.74 | $32.88 | $31.60 | $32.05 | $25.99 | 4,689,644 |
| 2017-10-09 | $32.00 | $32.09 | $31.31 | $31.47 | $25.52 | 2,859,802 |
| 2017-10-06 | $31.29 | $32.03 | $31.20 | $31.97 | $25.92 | 2,957,203 |
| 2017-10-05 | $31.81 | $31.90 | $31.05 | $31.41 | $25.47 | 3,344,384 |
| 2017-10-04 | $32.23 | $32.30 | $31.60 | $31.77 | $25.76 | 4,047,397 |
| 2017-10-03 | $32.32 | $32.60 | $32.02 | $32.28 | $26.17 | 4,091,760 |
| 2017-10-02 | $31.56 | $32.29 | $31.02 | $31.91 | $25.87 | 5,243,044 |
| 2017-09-29 | $32.28 | $32.42 | $31.12 | $31.34 | $25.41 | 7,722,634 |
| 2017-09-28 | $32.48 | $32.55 | $31.54 | $32.44 | $26.30 | 5,383,762 |
| 2017-09-27 | $32.86 | $33.02 | $32.08 | $32.67 | $26.49 | 4,754,962 |
| 2017-09-26 | $33.85 | $34.13 | $32.43 | $32.50 | $26.35 | 8,052,388 |
| 2017-09-25 | $34.31 | $34.50 | $33.08 | $33.65 | $27.28 | 6,351,935 |
| 2017-09-22 | $35.26 | $35.34 | $34.66 | $34.97 | $28.35 | 3,587,117 |
| 2017-09-21 | $35.06 | $35.68 | $34.08 | $35.42 | $28.72 | 4,151,175 |
| 2017-09-20 | $36.04 | $36.30 | $34.81 | $35.06 | $28.43 | 5,610,416 |
| 2017-09-19 | $37.12 | $37.14 | $35.81 | $36.09 | $29.26 | 4,872,407 |
| 2017-09-18 | $36.84 | $37.40 | $36.60 | $36.90 | $29.92 | 3,984,401 |
| 2017-09-15 | $36.48 | $36.82 | $36.28 | $36.57 | $29.65 | 4,349,259 |
| 2017-09-14 | $37.28 | $37.28 | $36.55 | $36.79 | $29.83 | 4,485,908 |
| 2017-09-13 | $37.81 | $37.92 | $37.13 | $37.31 | $30.25 | 4,317,045 |
| 2017-09-12 | $38.25 | $38.26 | $37.27 | $37.97 | $30.79 | 4,089,116 |
| 2017-09-11 | $38.16 | $38.50 | $37.57 | $38.15 | $30.93 | 4,751,560 |
| 2017-09-08 | $37.77 | $38.95 | $37.56 | $37.71 | $30.58 | 6,616,816 |
| 2017-09-07 | $37.44 | $38.09 | $37.11 | $37.82 | $30.67 | 4,844,607 |
| 2017-09-06 | $37.95 | $38.38 | $36.88 | $37.60 | $30.49 | 4,537,846 |
| 2017-09-05 | $37.30 | $38.42 | $37.02 | $37.93 | $30.76 | 5,842,199 |
| 2017-09-01 | $38.72 | $38.87 | $37.01 | $38.20 | $30.97 | 8,571,246 |
| 2017-08-31 | $37.56 | $38.60 | $36.64 | $38.53 | $31.24 | 16,221,427 |
| 2017-08-30 | $34.59 | $36.32 | $34.54 | $36.07 | $29.25 | 10,489,688 |
| 2017-08-29 | $32.80 | $34.68 | $32.70 | $34.08 | $27.63 | 7,539,352 |
| 2017-08-28 | $35.59 | $35.68 | $32.80 | $33.88 | $27.47 | 15,679,519 |
| 2017-08-25 | $38.42 | $38.68 | $35.10 | $35.59 | $28.86 | 15,263,541 |
| 2017-08-24 | $37.40 | $38.28 | $37.05 | $37.98 | $30.80 | 14,103,829 |
| 2017-08-23 | $36.06 | $37.85 | $35.77 | $36.74 | $29.79 | 16,353,842 |
| 2017-08-22 | $40.37 | $40.46 | $36.00 | $36.02 | $29.21 | 44,582,838 |
| 2017-08-21 | $44.88 | $45.11 | $43.80 | $45.08 | $36.55 | 6,024,567 |
| 2017-08-18 | $44.31 | $44.79 | $43.50 | $43.82 | $35.53 | 4,247,283 |
| 2017-08-17 | $44.51 | $45.64 | $43.90 | $44.01 | $35.68 | 3,922,212 |
| 2017-08-16 | $44.81 | $45.45 | $43.99 | $44.12 | $35.77 | 2,904,678 |
| 2017-08-15 | $44.87 | $45.09 | $43.90 | $44.23 | $35.86 | 2,497,285 |
| 2017-08-14 | $43.49 | $44.97 | $43.30 | $44.57 | $36.14 | 3,866,598 |
| 2017-08-11 | $41.81 | $42.59 | $40.50 | $42.10 | $34.14 | 4,775,954 |
| 2017-08-10 | $44.77 | $45.10 | $42.19 | $42.57 | $34.52 | 4,589,641 |
| 2017-08-09 | $45.10 | $45.77 | $44.44 | $45.35 | $36.77 | 6,023,969 |
| 2017-08-08 | $46.49 | $46.69 | $45.41 | $45.80 | $37.14 | 2,946,654 |
| 2017-08-07 | $44.43 | $46.18 | $43.95 | $45.99 | $37.29 | 4,409,129 |
| 2017-08-04 | $44.59 | $44.82 | $43.98 | $44.05 | $35.72 | 2,196,564 |
| 2017-08-03 | $43.69 | $44.68 | $43.29 | $44.55 | $36.12 | 2,317,834 |
| 2017-08-02 | $45.35 | $46.33 | $42.77 | $43.90 | $35.60 | 5,280,160 |
| 2017-08-01 | $44.25 | $45.15 | $43.98 | $45.04 | $36.52 | 2,935,900 |
| 2017-07-31 | $44.60 | $45.40 | $43.52 | $43.93 | $35.62 | 3,891,580 |
| 2017-07-28 | $42.92 | $44.59 | $42.50 | $44.06 | $35.73 | 2,645,551 |
| 2017-07-27 | $44.50 | $45.59 | $41.00 | $43.19 | $35.02 | 6,937,513 |
| 2017-07-26 | $44.05 | $44.18 | $43.50 | $44.01 | $35.68 | 2,900,302 |
| 2017-07-25 | $44.19 | $44.35 | $43.33 | $44.05 | $35.72 | 3,046,132 |
| 2017-07-24 | $42.50 | $44.75 | $42.46 | $43.99 | $35.67 | 6,603,822 |
| 2017-07-21 | $42.31 | $42.53 | $41.75 | $42.17 | $34.19 | 1,988,203 |
| 2017-07-20 | $42.38 | $42.98 | $42.17 | $42.33 | $34.32 | 3,811,439 |
| 2017-07-19 | $42.49 | $42.75 | $41.69 | $42.00 | $34.06 | 4,336,400 |
| 2017-07-18 | $40.51 | $42.02 | $40.38 | $42.00 | $34.06 | 4,084,132 |
| 2017-07-17 | $41.54 | $41.90 | $40.38 | $40.84 | $33.11 | 3,536,794 |
| 2017-07-14 | $40.56 | $41.57 | $40.28 | $41.37 | $33.54 | 3,532,850 |
| 2017-07-13 | $42.00 | $42.04 | $40.03 | $40.76 | $33.05 | 5,455,425 |
| 2017-07-12 | $41.50 | $42.00 | $41.15 | $41.87 | $33.95 | 3,540,601 |
| 2017-07-11 | $40.85 | $41.96 | $40.32 | $41.09 | $33.32 | 4,417,718 |
| 2017-07-10 | $39.46 | $41.11 | $39.00 | $40.74 | $33.03 | 6,593,115 |
| 2017-07-07 | $39.19 | $39.80 | $38.86 | $39.27 | $31.84 | 2,567,563 |
| 2017-07-06 | $37.89 | $39.19 | $37.75 | $38.81 | $31.47 | 3,904,881 |
| 2017-07-05 | $37.09 | $38.27 | $36.83 | $38.08 | $30.88 | 4,481,438 |
| 2017-07-03 | $37.45 | $37.63 | $36.68 | $36.94 | $29.95 | 1,746,040 |
| 2017-06-30 | $37.06 | $37.52 | $36.69 | $36.96 | $29.97 | 2,455,033 |
| 2017-06-29 | $37.35 | $37.80 | $36.50 | $37.07 | $30.06 | 4,560,518 |
| 2017-06-28 | $37.19 | $37.98 | $36.11 | $37.96 | $30.78 | 4,791,049 |
| 2017-06-27 | $38.90 | $39.06 | $36.97 | $37.06 | $30.05 | 4,505,302 |
| 2017-06-26 | $39.55 | $40.00 | $38.31 | $39.38 | $31.93 | 4,460,136 |
| 2017-06-23 | $39.17 | $39.59 | $38.94 | $39.35 | $31.91 | 3,229,862 |
| 2017-06-22 | $37.51 | $39.08 | $36.91 | $38.93 | $31.57 | 5,877,659 |
| 2017-06-21 | $38.00 | $39.39 | $37.44 | $38.70 | $31.38 | 6,692,200 |
| 2017-06-20 | $37.80 | $38.00 | $37.31 | $37.89 | $30.72 | 4,017,980 |
| 2017-06-19 | $37.56 | $38.13 | $37.30 | $37.70 | $30.57 | 4,211,807 |
| 2017-06-16 | $36.27 | $37.70 | $36.27 | $36.89 | $29.91 | 3,728,556 |
| 2017-06-15 | $35.50 | $36.37 | $35.02 | $36.32 | $29.45 | 7,781,623 |
| 2017-06-14 | $38.05 | $38.14 | $36.10 | $36.54 | $29.63 | 7,442,624 |
| 2017-06-13 | $38.09 | $38.75 | $37.06 | $38.05 | $30.85 | 5,287,185 |
| 2017-06-12 | $37.00 | $38.80 | $36.88 | $37.59 | $30.48 | 10,050,653 |
| 2017-06-09 | $40.00 | $40.04 | $36.02 | $37.44 | $30.36 | 9,817,879 |
| 2017-06-08 | $41.41 | $41.45 | $38.08 | $39.99 | $32.43 | 9,403,578 |
| 2017-06-07 | $40.85 | $41.00 | $39.62 | $40.32 | $32.69 | 7,466,245 |
| 2017-06-06 | $39.99 | $42.27 | $39.91 | $40.71 | $33.01 | 9,138,668 |
| 2017-06-05 | $38.10 | $40.45 | $38.07 | $40.08 | $32.50 | 9,570,628 |
| 2017-06-02 | $37.49 | $38.12 | $37.28 | $38.07 | $30.87 | 4,647,000 |
| 2017-06-01 | $38.00 | $38.67 | $37.20 | $37.34 | $30.28 | 6,466,668 |
| 2017-05-31 | $37.41 | $38.47 | $37.00 | $38.04 | $30.84 | 18,011,437 |
| 2017-05-30 | $39.42 | $40.12 | $36.90 | $37.19 | $30.16 | 10,540,012 |
| 2017-05-26 | $38.47 | $40.14 | $38.41 | $39.14 | $31.74 | 7,550,850 |
| 2017-05-25 | $39.63 | $39.63 | $36.49 | $38.41 | $31.14 | 14,847,237 |
| 2017-05-24 | $40.40 | $41.78 | $38.01 | $38.64 | $31.33 | 13,369,540 |
| 2017-05-23 | $44.99 | $45.20 | $38.85 | $41.07 | $33.30 | 27,419,838 |
| 2017-05-22 | $45.85 | $45.95 | $41.79 | $42.83 | $34.73 | 13,329,710 |
| 2017-05-19 | $42.40 | $44.12 | $42.00 | $43.58 | $35.34 | 7,070,987 |
| 2017-05-18 | $40.36 | $41.95 | $40.00 | $41.41 | $33.58 | 7,835,680 |
| 2017-05-17 | $42.29 | $42.63 | $40.00 | $40.28 | $32.66 | 12,053,639 |
| 2017-05-16 | $40.98 | $44.59 | $40.69 | $43.82 | $35.53 | 11,312,199 |
| 2017-05-15 | $40.65 | $41.21 | $39.71 | $40.11 | $32.52 | 5,699,847 |
| 2017-05-12 | $38.15 | $41.00 | $38.05 | $40.14 | $32.55 | 7,041,354 |
| 2017-05-11 | $38.18 | $38.69 | $37.32 | $38.41 | $31.14 | 3,724,631 |
| 2017-05-10 | $38.48 | $38.52 | $37.61 | $38.22 | $30.99 | 6,087,335 |
| 2017-05-09 | $38.78 | $39.00 | $38.20 | $38.58 | $31.28 | 5,624,669 |
| 2017-05-08 | $39.30 | $39.49 | $38.37 | $38.58 | $31.28 | 2,628,778 |
| 2017-05-05 | $38.74 | $39.21 | $38.29 | $39.12 | $31.72 | 2,583,745 |
| 2017-05-04 | $38.58 | $38.96 | $38.07 | $38.66 | $31.35 | 2,585,427 |
| 2017-05-03 | $39.53 | $39.56 | $37.77 | $38.30 | $31.06 | 3,748,417 |
| 2017-05-02 | $39.74 | $40.43 | $39.41 | $39.54 | $32.06 | 2,661,437 |
| 2017-05-01 | $38.28 | $39.95 | $38.15 | $39.43 | $31.97 | 4,462,592 |
| 2017-04-28 | $38.41 | $38.47 | $37.53 | $37.98 | $30.80 | 2,575,572 |
| 2017-04-27 | $37.29 | $38.62 | $37.27 | $38.38 | $31.12 | 4,295,833 |
| 2017-04-26 | $36.75 | $37.50 | $35.55 | $37.43 | $30.35 | 6,133,810 |
| 2017-04-25 | $38.62 | $38.70 | $37.92 | $38.16 | $30.94 | 3,769,711 |
| 2017-04-24 | $38.83 | $39.18 | $37.53 | $38.45 | $31.18 | 4,027,547 |
| 2017-04-21 | $38.32 | $38.54 | $37.33 | $38.32 | $31.07 | 3,218,046 |
| 2017-04-20 | $37.47 | $38.42 | $37.47 | $38.06 | $30.86 | 2,797,926 |
| 2017-04-19 | $37.05 | $38.15 | $36.73 | $37.21 | $30.17 | 4,073,367 |
| 2017-04-18 | $38.10 | $38.14 | $36.26 | $36.77 | $29.81 | 5,412,448 |
| 2017-04-17 | $38.44 | $38.65 | $37.50 | $38.40 | $31.14 | 2,276,222 |
| 2017-04-13 | $37.60 | $38.95 | $37.52 | $38.18 | $30.96 | 3,386,042 |
| 2017-04-12 | $38.15 | $39.25 | $37.71 | $37.86 | $30.70 | 5,523,573 |
| 2017-04-11 | $37.94 | $38.99 | $36.66 | $37.37 | $30.30 | 6,165,344 |
| 2017-04-10 | $35.20 | $38.12 | $35.20 | $37.50 | $30.41 | 9,642,353 |
| 2017-04-07 | $34.64 | $35.65 | $34.34 | $34.93 | $28.32 | 4,448,959 |
| 2017-04-06 | $32.52 | $35.13 | $32.32 | $34.56 | $28.02 | 4,799,636 |
| 2017-04-05 | $34.20 | $34.26 | $32.80 | $32.89 | $26.67 | 4,927,831 |
| 2017-04-04 | $34.66 | $34.84 | $33.53 | $33.97 | $27.54 | 2,675,994 |
| 2017-04-03 | $34.25 | $35.02 | $33.76 | $34.84 | $28.25 | 4,004,430 |
| 2017-03-31 | $35.18 | $35.25 | $33.62 | $34.07 | $27.63 | 10,478,161 |
| 2017-03-30 | $34.11 | $36.18 | $34.05 | $35.52 | $28.80 | 7,065,118 |
| 2017-03-29 | $33.75 | $34.49 | $33.21 | $34.11 | $27.66 | 3,431,390 |
| 2017-03-28 | $33.90 | $34.89 | $33.67 | $33.80 | $27.41 | 3,184,241 |
| 2017-03-27 | $32.96 | $34.35 | $32.37 | $34.24 | $27.76 | 4,547,009 |
| 2017-03-24 | $33.54 | $34.16 | $33.02 | $33.33 | $27.03 | 2,737,258 |
| 2017-03-23 | $32.83 | $34.49 | $32.30 | $33.29 | $26.99 | 9,269,995 |
| 2017-03-22 | $31.76 | $33.47 | $31.60 | $32.81 | $26.60 | 5,659,146 |
| 2017-03-21 | $34.22 | $34.53 | $31.21 | $32.14 | $26.06 | 6,336,639 |
| 2017-03-20 | $35.02 | $35.76 | $33.40 | $34.25 | $27.77 | 5,829,721 |
| 2017-03-17 | $34.66 | $35.73 | $34.01 | $35.01 | $28.39 | 3,713,122 |
| 2017-03-16 | $34.17 | $35.22 | $33.77 | $34.73 | $28.16 | 5,754,706 |
| 2017-03-15 | $33.53 | $34.08 | $32.53 | $33.85 | $27.45 | 5,408,003 |
| 2017-03-14 | $31.21 | $33.80 | $30.91 | $33.66 | $27.29 | 7,829,040 |
| 2017-03-13 | $30.86 | $31.50 | $30.52 | $31.38 | $25.44 | 5,227,930 |
| 2017-03-10 | $31.00 | $31.59 | $30.43 | $30.78 | $24.96 | 6,980,570 |
| 2017-03-09 | $32.93 | $33.00 | $29.56 | $30.05 | $24.37 | 19,831,793 |
| 2017-03-08 | $30.80 | $34.35 | $30.28 | $34.19 | $27.72 | 14,894,800 |
| 2017-03-07 | $29.49 | $30.22 | $29.00 | $30.00 | $24.33 | 22,321,695 |
| 2017-03-06 | $27.35 | $27.47 | $26.32 | $26.61 | $21.58 | 3,419,241 |
| 2017-03-03 | $26.30 | $27.03 | $26.10 | $26.87 | $21.79 | 1,767,545 |
| 2017-03-02 | $27.24 | $27.38 | $26.50 | $26.61 | $21.58 | 1,636,038 |
| 2017-03-01 | $27.00 | $27.61 | $26.87 | $27.51 | $22.31 | 2,266,664 |
| 2017-02-28 | $26.00 | $26.80 | $25.93 | $26.64 | $21.60 | 1,713,994 |
| 2017-02-27 | $25.99 | $26.38 | $25.49 | $25.90 | $21.00 | 2,603,680 |
| 2017-02-24 | $24.94 | $25.93 | $24.78 | $25.86 | $20.97 | 1,575,544 |
| 2017-02-23 | $26.83 | $26.85 | $25.25 | $25.72 | $20.85 | 2,984,575 |
| 2017-02-22 | $27.80 | $27.82 | $26.85 | $26.93 | $21.84 | 1,749,430 |
| 2017-02-21 | $27.00 | $27.83 | $26.61 | $27.77 | $22.52 | 3,542,539 |
| 2017-02-17 | $26.80 | $27.01 | $25.58 | $27.00 | $21.89 | 2,797,629 |
| 2017-02-16 | $26.37 | $27.05 | $26.17 | $26.80 | $21.73 | 3,375,432 |
| 2017-02-15 | $25.40 | $26.50 | $25.33 | $26.26 | $21.29 | 2,173,456 |
| 2017-02-14 | $25.55 | $25.59 | $24.96 | $25.41 | $20.60 | 936,532 |
| 2017-02-13 | $24.95 | $25.82 | $24.66 | $25.40 | $20.60 | 3,596,072 |
| 2017-02-10 | $24.89 | $24.93 | $23.65 | $24.61 | $19.95 | 2,678,518 |
| 2017-02-09 | $24.99 | $25.30 | $24.56 | $24.88 | $20.17 | 2,285,859 |
| 2017-02-08 | $23.04 | $25.06 | $22.83 | $24.99 | $20.26 | 3,769,880 |
| 2017-02-07 | $22.97 | $23.19 | $22.55 | $22.77 | $18.46 | 954,160 |
| 2017-02-06 | $23.08 | $23.08 | $22.51 | $22.88 | $18.55 | 1,129,047 |
| 2017-02-03 | $23.30 | $23.74 | $22.98 | $23.13 | $18.75 | 884,911 |
| 2017-02-02 | $22.66 | $23.27 | $22.30 | $23.15 | $18.77 | 1,205,515 |
| 2017-02-01 | $22.91 | $22.96 | $22.30 | $22.77 | $18.46 | 845,237 |
| 2017-01-31 | $22.20 | $22.74 | $21.94 | $22.73 | $18.43 | 749,111 |
| 2017-01-30 | $22.76 | $22.85 | $21.53 | $22.48 | $18.23 | 1,304,374 |
| 2017-01-27 | $23.00 | $23.12 | $22.60 | $22.90 | $18.57 | 509,578 |
| 2017-01-26 | $23.73 | $23.75 | $22.57 | $22.95 | $18.61 | 1,405,624 |
| 2017-01-25 | $23.77 | $23.79 | $23.21 | $23.65 | $19.17 | 952,334 |
| 2017-01-24 | $23.48 | $23.86 | $23.21 | $23.55 | $19.10 | 1,678,663 |
| 2017-01-23 | $21.83 | $23.49 | $21.71 | $23.42 | $18.99 | 2,598,863 |
| 2017-01-20 | $22.06 | $22.39 | $21.72 | $21.86 | $17.72 | 581,482 |
| 2017-01-19 | $22.07 | $22.22 | $21.77 | $21.95 | $17.80 | 599,522 |
| 2017-01-18 | $21.80 | $22.23 | $21.63 | $21.99 | $17.83 | 657,644 |
| 2017-01-17 | $21.78 | $22.22 | $21.39 | $21.77 | $17.65 | 1,343,318 |
| 2017-01-13 | $21.78 | $22.10 | $21.30 | $22.03 | $17.86 | 1,066,127 |
| 2017-01-12 | $21.47 | $21.63 | $20.74 | $21.56 | $17.48 | 1,075,479 |
| 2017-01-11 | $22.03 | $22.46 | $21.00 | $21.72 | $17.61 | 1,713,831 |
| 2017-01-10 | $21.39 | $22.49 | $21.31 | $22.07 | $17.90 | 3,005,836 |
| 2017-01-09 | $20.39 | $21.30 | $20.35 | $21.27 | $17.25 | 1,620,572 |
| 2017-01-06 | $20.60 | $20.60 | $19.96 | $20.37 | $16.52 | 1,351,493 |
| 2017-01-05 | $19.29 | $20.70 | $19.20 | $20.52 | $16.64 | 2,792,695 |
| 2017-01-04 | $18.31 | $19.26 | $18.31 | $19.24 | $15.60 | 2,418,543 |
| 2017-01-03 | $18.70 | $18.85 | $18.23 | $18.30 | $14.84 | 848,203 |
| 2016-12-30 | $18.34 | $18.51 | $17.78 | $18.38 | $14.90 | 1,392,709 |
| 2016-12-29 | $18.87 | $19.06 | $18.22 | $18.36 | $14.89 | 704,343 |
| 2016-12-28 | $18.99 | $19.62 | $18.67 | $18.79 | $15.24 | 1,934,487 |
| 2016-12-27 | $18.94 | $19.32 | $18.80 | $19.01 | $15.41 | 997,437 |
| 2016-12-23 | $18.34 | $18.95 | $18.30 | $18.89 | $15.32 | 1,065,003 |
| 2016-12-22 | $18.33 | $18.85 | $18.25 | $18.34 | $14.87 | 1,627,900 |
| 2016-12-21 | $17.78 | $19.06 | $17.77 | $18.56 | $15.05 | 2,807,484 |
| 2016-12-20 | $17.29 | $17.82 | $16.73 | $17.77 | $14.41 | 2,906,694 |
| 2016-12-19 | $18.08 | $18.09 | $17.00 | $17.16 | $13.91 | 4,126,296 |
| 2016-12-16 | $17.85 | $18.33 | $17.50 | $18.08 | $14.66 | 3,052,548 |
| 2016-12-15 | $19.30 | $19.30 | $18.06 | $18.10 | $14.68 | 3,296,749 |
| 2016-12-14 | $20.00 | $20.29 | $19.31 | $19.40 | $15.73 | 2,530,886 |
| 2016-12-13 | $20.54 | $20.95 | $19.99 | $20.02 | $16.23 | 1,912,552 |
| 2016-12-12 | $20.29 | $20.75 | $19.95 | $20.45 | $16.58 | 1,662,584 |
| 2016-12-09 | $20.84 | $20.98 | $20.37 | $20.50 | $16.62 | 683,477 |
| 2016-12-08 | $20.77 | $20.94 | $20.23 | $20.87 | $16.92 | 1,000,367 |
| 2016-12-07 | $20.40 | $21.11 | $20.38 | $20.87 | $16.92 | 1,370,286 |
| 2016-12-06 | $20.70 | $20.93 | $19.93 | $20.36 | $16.51 | 1,072,808 |
| 2016-12-05 | $20.85 | $20.87 | $20.32 | $20.60 | $16.70 | 873,131 |
| 2016-12-02 | $20.70 | $21.09 | $20.20 | $20.85 | $16.91 | 1,400,425 |
| 2016-12-01 | $21.49 | $21.72 | $20.38 | $20.65 | $16.74 | 2,006,457 |
| 2016-11-30 | $21.92 | $22.65 | $21.13 | $21.53 | $17.45 | 2,658,049 |
| 2016-11-29 | $20.95 | $22.08 | $20.62 | $21.85 | $17.72 | 3,321,287 |
| 2016-11-28 | $21.17 | $21.56 | $20.85 | $20.90 | $16.95 | 1,350,233 |
| 2016-11-25 | $21.73 | $21.78 | $20.93 | $21.49 | $17.42 | 1,090,459 |
| 2016-11-23 | $21.30 | $21.79 | $20.56 | $21.69 | $17.59 | 1,653,949 |
| 2016-11-22 | $21.68 | $21.74 | $21.12 | $21.29 | $17.26 | 1,399,036 |
| 2016-11-21 | $21.51 | $21.85 | $20.99 | $21.41 | $17.36 | 1,598,562 |
| 2016-11-18 | $21.47 | $22.07 | $21.22 | $21.30 | $17.27 | 1,377,589 |
| 2016-11-17 | $22.00 | $22.10 | $21.00 | $21.35 | $17.31 | 1,999,824 |
| 2016-11-16 | $20.03 | $22.12 | $19.50 | $21.72 | $17.61 | 4,450,534 |
| 2016-11-15 | $20.49 | $21.70 | $20.48 | $20.52 | $16.64 | 3,597,809 |
| 2016-11-14 | $22.00 | $22.15 | $20.04 | $20.11 | $16.31 | 4,429,049 |
| 2016-11-11 | $22.14 | $22.35 | $21.32 | $21.84 | $17.71 | 2,794,502 |
| 2016-11-10 | $23.55 | $23.92 | $21.45 | $22.04 | $17.87 | 7,019,621 |
| 2016-11-09 | $23.02 | $24.45 | $23.00 | $23.51 | $19.06 | 4,419,105 |
| 2016-11-08 | $28.40 | $28.44 | $23.08 | $23.25 | $18.85 | 13,052,678 |
| 2016-11-07 | $24.72 | $26.75 | $24.60 | $26.72 | $21.67 | 4,859,718 |
| 2016-11-04 | $23.67 | $24.06 | $22.94 | $23.83 | $19.32 | 3,375,176 |
| 2016-11-03 | $23.16 | $24.05 | $22.84 | $23.70 | $19.22 | 2,156,986 |
| 2016-11-02 | $23.92 | $24.14 | $23.05 | $23.29 | $18.88 | 2,223,879 |
| 2016-11-01 | $24.11 | $24.76 | $23.50 | $23.82 | $19.31 | 2,002,859 |
| 2016-10-31 | $25.80 | $25.93 | $22.75 | $24.08 | $19.52 | 5,225,022 |
| 2016-10-28 | $25.40 | $26.37 | $25.12 | $25.54 | $20.71 | 1,840,584 |
| 2016-10-27 | $26.23 | $26.35 | $25.07 | $25.43 | $20.62 | 2,149,823 |
| 2016-10-26 | $26.20 | $26.61 | $25.63 | $26.08 | $21.15 | 1,624,130 |
| 2016-10-25 | $26.50 | $27.00 | $26.03 | $26.51 | $21.50 | 3,088,191 |
| 2016-10-24 | $24.59 | $26.88 | $24.59 | $26.61 | $21.58 | 5,622,950 |
| 2016-10-21 | $24.66 | $24.77 | $24.05 | $24.48 | $19.85 | 1,208,390 |
| 2016-10-20 | $24.50 | $24.88 | $24.30 | $24.64 | $19.98 | 2,070,057 |
| 2016-10-19 | $24.37 | $24.59 | $23.87 | $24.25 | $19.66 | 2,183,525 |
| 2016-10-18 | $23.88 | $24.45 | $23.80 | $24.09 | $19.53 | 1,883,174 |
| 2016-10-17 | $23.40 | $24.04 | $23.31 | $23.51 | $19.06 | 1,466,313 |
| 2016-10-14 | $24.78 | $25.15 | $23.46 | $23.50 | $19.05 | 3,180,611 |
| 2016-10-13 | $23.58 | $24.18 | $22.55 | $24.11 | $19.55 | 4,863,711 |
| 2016-10-12 | $24.82 | $25.22 | $24.10 | $24.29 | $19.70 | 3,024,766 |
| 2016-10-11 | $25.80 | $26.01 | $24.43 | $24.82 | $20.12 | 4,122,775 |
| 2016-10-10 | $23.91 | $26.65 | $23.91 | $26.18 | $21.23 | 6,154,852 |
| 2016-10-07 | $24.33 | $24.78 | $23.30 | $23.60 | $19.14 | 2,058,797 |
| 2016-10-06 | $24.67 | $25.27 | $23.75 | $24.41 | $19.79 | 2,911,559 |
| 2016-10-05 | $24.62 | $26.24 | $24.04 | $24.85 | $20.15 | 7,683,896 |
| 2016-10-04 | $22.20 | $24.68 | $22.20 | $24.48 | $19.85 | 6,505,055 |
| 2016-10-03 | $22.62 | $22.62 | $21.41 | $22.09 | $17.91 | 1,828,502 |
| 2016-09-30 | $23.00 | $23.19 | $22.31 | $22.50 | $18.24 | 1,944,916 |
| 2016-09-29 | $23.10 | $23.92 | $22.54 | $22.80 | $18.49 | 2,177,899 |
| 2016-09-28 | $23.50 | $23.50 | $22.12 | $23.06 | $18.70 | 1,941,281 |
| 2016-09-27 | $22.70 | $23.74 | $22.70 | $23.30 | $18.89 | 2,737,089 |
| 2016-09-26 | $23.18 | $23.30 | $22.08 | $22.48 | $18.23 | 2,711,538 |
| 2016-09-23 | $23.84 | $24.00 | $23.18 | $23.55 | $19.10 | 1,746,236 |
| 2016-09-22 | $23.86 | $24.77 | $23.23 | $23.67 | $19.19 | 3,470,131 |
| 2016-09-21 | $23.76 | $23.88 | $22.95 | $23.47 | $19.03 | 3,253,575 |
| 2016-09-20 | $23.39 | $23.90 | $23.05 | $23.64 | $19.17 | 1,680,059 |
| 2016-09-19 | $24.50 | $24.78 | $22.74 | $23.49 | $19.05 | 3,478,582 |
| 2016-09-16 | $23.78 | $24.39 | $23.09 | $24.03 | $19.48 | 2,080,862 |
| 2016-09-15 | $23.40 | $24.28 | $23.32 | $23.62 | $19.15 | 4,210,799 |
| 2016-09-14 | $22.10 | $23.15 | $22.10 | $22.92 | $18.58 | 4,654,944 |
| 2016-09-13 | $23.00 | $23.20 | $21.42 | $22.50 | $18.24 | 5,097,508 |
| 2016-09-12 | $20.67 | $23.95 | $20.15 | $23.59 | $19.13 | 6,958,310 |
| 2016-09-09 | $24.28 | $24.47 | $20.98 | $21.66 | $17.56 | 6,613,725 |
| 2016-09-08 | $23.93 | $24.69 | $23.33 | $24.47 | $19.84 | 3,404,647 |
| 2016-09-07 | $24.07 | $24.20 | $22.77 | $24.02 | $19.48 | 4,789,056 |
| 2016-09-06 | $25.36 | $25.36 | $23.45 | $24.28 | $19.69 | 6,443,265 |
| 2016-09-02 | $23.89 | $25.62 | $23.89 | $24.48 | $19.85 | 6,274,715 |
| 2016-09-01 | $24.11 | $24.70 | $23.54 | $24.00 | $19.46 | 5,075,945 |
| 2016-08-31 | $22.72 | $24.05 | $22.10 | $24.01 | $19.47 | 6,022,130 |
| 2016-08-30 | $22.00 | $23.14 | $22.00 | $22.61 | $18.33 | 5,701,314 |
| 2016-08-29 | $21.66 | $22.83 | $21.11 | $22.01 | $17.85 | 7,416,280 |
| 2016-08-26 | $21.00 | $21.98 | $20.25 | $21.60 | $17.51 | 5,317,238 |
| 2016-08-25 | $19.38 | $21.09 | $19.29 | $20.94 | $16.98 | 3,873,835 |
| 2016-08-24 | $20.15 | $20.88 | $19.27 | $19.61 | $15.90 | 6,121,570 |
| 2016-08-23 | $17.30 | $20.25 | $17.25 | $19.80 | $16.05 | 8,662,344 |
| 2016-08-22 | $15.72 | $17.34 | $15.72 | $17.31 | $14.04 | 4,488,814 |
| 2016-08-19 | $16.00 | $16.33 | $15.78 | $16.04 | $13.01 | 955,598 |
| 2016-08-18 | $14.89 | $16.40 | $14.88 | $16.01 | $12.98 | 4,752,556 |
| 2016-08-17 | $15.89 | $16.23 | $15.41 | $15.58 | $12.63 | 1,654,743 |
| 2016-08-16 | $17.27 | $17.49 | $15.25 | $16.09 | $13.05 | 7,415,837 |
| 2016-08-15 | $15.59 | $16.40 | $15.10 | $16.13 | $13.08 | 3,625,842 |
| 2016-08-12 | $15.10 | $15.15 | $14.90 | $15.00 | $12.16 | 1,020,807 |
| 2016-08-11 | $14.79 | $15.00 | $14.70 | $14.94 | $12.11 | 864,096 |
| 2016-08-10 | $14.99 | $15.00 | $14.76 | $14.79 | $11.99 | 438,912 |
| 2016-08-09 | $15.00 | $15.03 | $14.81 | $14.89 | $12.07 | 726,561 |
| 2016-08-08 | $14.73 | $15.00 | $14.73 | $14.92 | $12.10 | 671,640 |
| 2016-08-05 | $14.96 | $15.01 | $14.65 | $14.71 | $11.93 | 562,751 |
| 2016-08-04 | $14.90 | $15.03 | $14.70 | $14.88 | $12.07 | 485,663 |
| 2016-08-03 | $14.89 | $15.10 | $14.71 | $14.92 | $12.10 | 833,402 |
| 2016-08-02 | $14.35 | $15.29 | $14.28 | $15.01 | $12.17 | 1,789,315 |
| 2016-08-01 | $13.32 | $14.65 | $13.32 | $14.44 | $11.71 | 1,702,032 |
| 2016-07-29 | $13.15 | $13.44 | $13.00 | $13.23 | $10.73 | 392,789 |
| 2016-07-28 | $13.51 | $13.51 | $13.13 | $13.21 | $10.71 | 273,596 |
| 2016-07-27 | $13.59 | $13.66 | $12.98 | $13.39 | $10.86 | 1,044,116 |
| 2016-07-26 | $13.31 | $13.65 | $13.15 | $13.50 | $10.95 | 863,077 |
| 2016-07-25 | $13.25 | $13.68 | $13.13 | $13.53 | $10.97 | 918,857 |
| 2016-07-22 | $13.05 | $13.16 | $12.89 | $13.15 | $10.66 | 405,206 |
| 2016-07-21 | $13.18 | $13.30 | $12.92 | $12.98 | $10.52 | 672,412 |
| 2016-07-20 | $12.85 | $13.15 | $12.73 | $13.10 | $10.62 | 525,590 |
| 2016-07-19 | $12.70 | $12.88 | $12.67 | $12.77 | $10.35 | 292,421 |
| 2016-07-18 | $12.57 | $12.97 | $12.48 | $12.76 | $10.35 | 571,759 |
| 2016-07-15 | $12.69 | $13.04 | $12.43 | $12.50 | $10.14 | 559,195 |
| 2016-07-14 | $12.71 | $13.15 | $12.38 | $12.69 | $10.29 | 864,379 |
| 2016-07-13 | $12.71 | $12.80 | $12.03 | $12.21 | $9.90 | 727,724 |
| 2016-07-12 | $12.69 | $13.19 | $12.60 | $12.62 | $10.23 | 1,239,528 |
| 2016-07-11 | $11.99 | $13.47 | $11.92 | $12.55 | $10.18 | 2,763,162 |
| 2016-07-08 | $11.59 | $11.78 | $10.84 | $11.68 | $9.47 | 1,036,027 |
| 2016-07-07 | $10.01 | $11.73 | $10.01 | $11.65 | $9.45 | 3,255,814 |
| 2016-07-06 | $9.34 | $9.97 | $9.04 | $9.91 | $8.04 | 948,118 |
| 2016-07-05 | $9.95 | $10.00 | $8.88 | $9.36 | $7.59 | 1,204,792 |
| 2016-07-01 | $10.10 | $10.17 | $9.86 | $9.95 | $8.07 | 598,590 |
| 2016-06-30 | $10.00 | $10.27 | $9.68 | $10.11 | $8.20 | 1,110,692 |
| 2016-06-29 | $10.53 | $10.62 | $10.01 | $10.18 | $8.25 | 739,641 |
| 2016-06-28 | $10.30 | $10.62 | $10.30 | $10.43 | $8.46 | 482,254 |
| 2016-06-27 | $10.55 | $10.61 | $10.15 | $10.24 | $8.30 | 878,202 |
| 2016-06-24 | $10.08 | $10.82 | $9.90 | $10.70 | $8.68 | 1,246,325 |
| 2016-06-23 | $10.84 | $10.97 | $10.50 | $10.74 | $8.71 | 1,218,647 |
| 2016-06-22 | $11.28 | $11.28 | $10.68 | $10.75 | $8.72 | 1,144,649 |
| 2016-06-21 | $11.58 | $11.67 | $11.17 | $11.22 | $9.10 | 321,835 |
| 2016-06-20 | $11.47 | $11.87 | $11.30 | $11.51 | $9.33 | 446,015 |
| 2016-06-17 | $11.23 | $11.52 | $11.09 | $11.45 | $9.28 | 768,297 |
| 2016-06-16 | $11.93 | $12.04 | $11.02 | $11.17 | $9.06 | 1,124,320 |
| 2016-06-15 | $11.89 | $12.12 | $11.80 | $12.08 | $9.79 | 708,928 |
| 2016-06-14 | $12.29 | $12.34 | $11.77 | $12.02 | $9.75 | 602,761 |
| 2016-06-13 | $12.10 | $12.57 | $12.10 | $12.37 | $10.03 | 371,265 |
| 2016-06-10 | $12.41 | $12.44 | $12.15 | $12.18 | $9.88 | 679,467 |
| 2016-06-09 | $12.56 | $12.75 | $12.46 | $12.54 | $10.17 | 190,345 |
| 2016-06-08 | $12.78 | $12.85 | $12.55 | $12.61 | $10.22 | 309,071 |
| 2016-06-07 | $12.81 | $12.91 | $12.70 | $12.82 | $10.39 | 313,220 |
| 2016-06-06 | $12.60 | $13.00 | $12.50 | $12.92 | $10.48 | 634,465 |
| 2016-06-03 | $12.60 | $12.63 | $12.37 | $12.53 | $10.16 | 362,849 |
| 2016-06-02 | $12.74 | $12.75 | $12.56 | $12.67 | $10.27 | 264,467 |
| 2016-06-01 | $12.65 | $12.88 | $12.45 | $12.63 | $10.24 | 743,679 |
| 2016-05-31 | $12.62 | $12.79 | $12.45 | $12.78 | $10.36 | 1,065,830 |
| 2016-05-27 | $12.17 | $12.66 | $12.10 | $12.57 | $10.19 | 580,672 |
| 2016-05-26 | $12.02 | $12.48 | $11.96 | $12.34 | $10.01 | 595,069 |
| 2016-05-25 | $12.60 | $12.65 | $11.91 | $11.99 | $9.72 | 1,418,420 |
| 2016-05-24 | $12.35 | $12.98 | $12.05 | $12.90 | $10.46 | 1,271,278 |
| 2016-05-23 | $12.57 | $12.79 | $12.21 | $12.35 | $10.01 | 723,813 |
| 2016-05-20 | $12.17 | $12.68 | $12.06 | $12.67 | $10.27 | 1,029,841 |
| 2016-05-19 | $12.88 | $13.04 | $12.00 | $12.16 | $9.86 | 1,622,715 |
| 2016-05-18 | $12.85 | $13.11 | $12.60 | $13.04 | $10.57 | 1,945,720 |
| 2016-05-17 | $12.47 | $13.07 | $11.85 | $12.99 | $10.53 | 3,726,191 |
| 2016-05-16 | $11.90 | $12.30 | $11.81 | $12.01 | $9.74 | 2,495,797 |
| 2016-05-13 | $12.44 | $12.76 | $11.52 | $11.68 | $9.47 | 2,214,538 |
| 2016-05-12 | $10.79 | $11.59 | $10.76 | $11.40 | $9.24 | 6,065,993 |
| 2016-05-11 | $12.50 | $12.63 | $10.65 | $10.76 | $8.72 | 5,951,951 |
| 2016-05-10 | $12.93 | $13.40 | $12.59 | $13.08 | $10.61 | 2,200,117 |
| 2016-05-09 | $14.49 | $14.50 | $12.12 | $12.27 | $9.95 | 5,333,694 |
| 2016-05-06 | $14.52 | $14.99 | $14.31 | $14.58 | $11.82 | 2,996,660 |
| 2016-05-05 | $16.46 | $16.54 | $13.82 | $15.57 | $12.62 | 6,437,168 |
| 2016-05-04 | $16.43 | $16.58 | $16.41 | $16.46 | $13.35 | 811,251 |
| 2016-05-03 | $16.46 | $16.58 | $16.39 | $16.44 | $13.33 | 466,410 |
| 2016-05-02 | $16.43 | $16.49 | $16.40 | $16.46 | $13.35 | 491,380 |
| 2016-04-29 | $16.50 | $16.62 | $16.41 | $16.44 | $13.33 | 768,235 |
| 2016-04-28 | $16.55 | $16.64 | $16.48 | $16.51 | $13.39 | 640,657 |
| 2016-04-27 | $16.50 | $16.55 | $16.44 | $16.50 | $13.38 | 620,333 |
| 2016-04-26 | $16.50 | $16.55 | $16.42 | $16.53 | $13.40 | 853,366 |
| 2016-04-25 | $16.48 | $16.52 | $16.40 | $16.49 | $13.37 | 665,660 |
| 2016-04-22 | $16.49 | $16.54 | $16.44 | $16.45 | $13.34 | 575,373 |
| 2016-04-21 | $16.45 | $16.57 | $16.45 | $16.52 | $13.40 | 425,353 |
| 2016-04-20 | $16.50 | $16.55 | $16.41 | $16.51 | $13.39 | 503,742 |
| 2016-04-19 | $16.66 | $16.66 | $16.42 | $16.51 | $13.39 | 557,313 |
| 2016-04-18 | $16.38 | $16.66 | $16.37 | $16.63 | $13.48 | 673,700 |
| 2016-04-15 | $16.50 | $16.50 | $16.40 | $16.49 | $13.37 | 347,605 |
| 2016-04-14 | $16.40 | $16.49 | $16.29 | $16.43 | $13.32 | 631,231 |
| 2016-04-13 | $16.50 | $16.63 | $16.25 | $16.41 | $13.31 | 885,213 |
| 2016-04-12 | $16.65 | $16.66 | $16.30 | $16.41 | $13.31 | 1,411,527 |
| 2016-04-11 | $16.56 | $16.73 | $16.34 | $16.58 | $13.44 | 1,137,583 |
| 2016-04-08 | $16.15 | $16.74 | $16.15 | $16.42 | $13.31 | 1,792,834 |
| 2016-04-07 | $16.02 | $16.40 | $15.61 | $16.31 | $13.22 | 3,886,086 |
| 2016-04-06 | $14.20 | $16.26 | $14.10 | $16.09 | $13.05 | 15,611,949 |
| 2016-04-05 | $12.07 | $12.16 | $11.52 | $12.04 | $9.76 | 1,848,842 |
| 2016-04-04 | $10.98 | $12.26 | $10.97 | $12.19 | $9.88 | 4,108,474 |
| 2016-04-01 | $11.09 | $11.21 | $10.57 | $10.93 | $8.86 | 1,492,564 |
| 2016-03-31 | $11.49 | $11.58 | $11.09 | $11.24 | $9.11 | 960,579 |
| 2016-03-30 | $11.69 | $12.12 | $11.40 | $11.43 | $9.27 | 1,588,889 |
| 2016-03-29 | $11.86 | $11.86 | $11.44 | $11.51 | $9.33 | 1,340,814 |
| 2016-03-28 | $12.10 | $12.16 | $11.76 | $11.91 | $9.66 | 513,811 |
| 2016-03-24 | $12.00 | $12.28 | $11.72 | $12.18 | $9.88 | 744,791 |
| 2016-03-23 | $12.75 | $12.81 | $12.05 | $12.17 | $9.87 | 865,085 |
| 2016-03-22 | $12.80 | $12.90 | $12.67 | $12.73 | $10.32 | 449,215 |
| 2016-03-21 | $12.76 | $13.00 | $12.66 | $12.88 | $10.44 | 755,199 |
| 2016-03-18 | $12.00 | $12.91 | $11.90 | $12.79 | $10.37 | 1,223,436 |
| 2016-03-17 | $12.00 | $12.04 | $11.65 | $11.97 | $9.71 | 859,063 |
| 2016-03-16 | $11.75 | $12.34 | $11.67 | $12.25 | $9.93 | 941,330 |
| 2016-03-15 | $12.91 | $12.91 | $11.65 | $12.04 | $9.76 | 2,559,541 |
| 2016-03-14 | $13.06 | $13.30 | $12.96 | $13.16 | $10.67 | 849,953 |
| 2016-03-11 | $13.11 | $13.19 | $12.63 | $13.14 | $10.65 | 731,180 |
| 2016-03-10 | $13.45 | $13.50 | $12.42 | $12.81 | $10.39 | 1,311,884 |
| 2016-03-09 | $13.59 | $13.93 | $13.10 | $13.52 | $10.96 | 909,628 |
| 2016-03-08 | $13.27 | $13.88 | $13.27 | $13.51 | $10.95 | 1,166,280 |
| 2016-03-07 | $14.00 | $14.72 | $12.80 | $13.34 | $10.82 | 4,186,690 |
| 2016-03-04 | $12.42 | $13.75 | $12.42 | $13.58 | $11.01 | 1,901,619 |
| 2016-03-03 | $12.16 | $13.20 | $12.09 | $12.65 | $10.26 | 2,614,798 |
| 2016-03-02 | $12.22 | $12.29 | $11.91 | $12.16 | $9.86 | 724,910 |
| 2016-03-01 | $11.82 | $12.15 | $11.79 | $12.01 | $9.74 | 1,109,801 |
| 2016-02-29 | $11.90 | $12.02 | $11.66 | $11.78 | $9.55 | 845,806 |
| 2016-02-26 | $12.33 | $12.45 | $11.87 | $11.96 | $9.70 | 1,108,404 |
| 2016-02-25 | $11.33 | $11.94 | $11.24 | $11.93 | $9.67 | 1,295,584 |
| 2016-02-24 | $12.03 | $12.12 | $11.11 | $12.09 | $9.80 | 2,598,802 |
| 2016-02-23 | $11.30 | $12.26 | $11.16 | $12.00 | $9.73 | 6,877,209 |
| 2016-02-22 | $9.41 | $10.35 | $9.41 | $10.02 | $8.12 | 1,418,428 |
| 2016-02-19 | $9.03 | $9.29 | $8.78 | $9.26 | $7.51 | 668,909 |
| 2016-02-18 | $9.15 | $9.23 | $8.96 | $9.02 | $7.31 | 539,355 |
| 2016-02-17 | $8.88 | $9.46 | $8.41 | $9.15 | $7.42 | 2,114,287 |
| 2016-02-16 | $7.87 | $8.84 | $7.81 | $8.77 | $7.11 | 1,910,441 |
| 2016-02-12 | $8.07 | $8.07 | $7.35 | $7.49 | $6.07 | 1,752,831 |
| 2016-02-11 | $7.80 | $7.98 | $6.72 | $7.79 | $6.32 | 3,297,498 |
| 2016-02-10 | $8.30 | $8.32 | $7.78 | $7.94 | $6.44 | 1,653,515 |
| 2016-02-09 | $9.34 | $9.75 | $7.98 | $8.09 | $6.56 | 2,725,404 |
| 2016-02-08 | $10.38 | $10.38 | $9.27 | $9.48 | $7.69 | 1,474,044 |
| 2016-02-05 | $10.84 | $11.02 | $10.40 | $10.43 | $8.46 | 1,243,187 |
| 2016-02-04 | $10.66 | $11.03 | $10.49 | $10.87 | $8.81 | 1,435,754 |
| 2016-02-03 | $11.18 | $11.20 | $10.33 | $10.64 | $8.63 | 1,709,699 |
| 2016-02-02 | $11.75 | $11.78 | $11.13 | $11.17 | $9.06 | 1,294,759 |
| 2016-02-01 | $11.79 | $11.97 | $11.59 | $11.76 | $9.54 | 637,456 |
| 2016-01-29 | $11.81 | $12.10 | $11.71 | $11.91 | $9.66 | 545,871 |
| 2016-01-28 | $11.98 | $12.15 | $11.67 | $11.75 | $9.53 | 587,349 |
| 2016-01-27 | $12.34 | $12.39 | $11.89 | $11.93 | $9.67 | 512,715 |
| 2016-01-26 | $12.01 | $12.40 | $11.78 | $12.37 | $10.03 | 734,589 |
| 2016-01-25 | $12.48 | $12.51 | $12.06 | $12.08 | $9.79 | 678,729 |
| 2016-01-22 | $12.81 | $12.99 | $12.40 | $12.40 | $10.05 | 1,149,762 |
| 2016-01-21 | $12.20 | $12.96 | $11.80 | $12.48 | $10.12 | 988,410 |
| 2016-01-20 | $12.60 | $12.80 | $11.55 | $12.29 | $9.97 | 1,872,442 |
| 2016-01-19 | $13.48 | $13.75 | $12.49 | $12.80 | $10.38 | 1,929,968 |
| 2016-01-15 | $13.44 | $13.44 | $12.71 | $12.99 | $10.53 | 1,205,529 |
| 2016-01-14 | $13.80 | $13.80 | $13.20 | $13.51 | $10.95 | 841,921 |
| 2016-01-13 | $13.72 | $14.01 | $13.49 | $13.60 | $11.03 | 1,115,587 |
| 2016-01-12 | $13.35 | $13.88 | $13.21 | $13.79 | $11.18 | 1,771,417 |
| 2016-01-11 | $14.03 | $14.04 | $13.09 | $13.44 | $10.90 | 2,837,082 |
| 2016-01-08 | $14.96 | $14.99 | $14.29 | $14.33 | $11.62 | 1,606,753 |
| 2016-01-07 | $15.15 | $15.34 | $14.40 | $14.41 | $11.68 | 1,773,782 |
| 2016-01-06 | $15.46 | $15.90 | $15.32 | $15.55 | $12.61 | 1,037,605 |
| 2016-01-05 | $15.55 | $16.07 | $15.48 | $15.64 | $12.68 | 950,734 |
| 2016-01-04 | $15.65 | $15.65 | $15.20 | $15.46 | $12.54 | 1,471,655 |
| 2015-12-31 | $16.00 | $16.12 | $16.00 | $16.02 | $12.99 | 706,845 |
| 2015-12-30 | $16.15 | $16.15 | $15.97 | $16.05 | $13.01 | 660,827 |
| 2015-12-29 | $16.11 | $16.25 | $16.00 | $16.13 | $13.08 | 604,445 |
| 2015-12-28 | $16.42 | $16.49 | $16.00 | $16.04 | $13.01 | 798,734 |
| 2015-12-24 | $16.37 | $16.59 | $16.26 | $16.49 | $13.37 | 423,384 |
| 2015-12-23 | $16.49 | $16.50 | $16.23 | $16.42 | $13.31 | 1,046,224 |
| 2015-12-22 | $16.03 | $16.50 | $16.03 | $16.46 | $13.35 | 1,446,004 |
| 2015-12-21 | $15.87 | $16.25 | $15.79 | $16.05 | $13.01 | 1,589,612 |
| 2015-12-18 | $15.60 | $15.98 | $15.32 | $15.65 | $12.69 | 1,204,607 |
| 2015-12-17 | $15.86 | $15.86 | $15.23 | $15.32 | $12.42 | 682,712 |
| 2015-12-16 | $15.50 | $15.88 | $15.48 | $15.67 | $12.71 | 841,103 |
| 2015-12-15 | $15.10 | $15.50 | $14.98 | $15.47 | $12.54 | 1,131,004 |
| 2015-12-14 | $14.70 | $15.09 | $14.65 | $15.02 | $12.18 | 802,827 |
| 2015-12-11 | $14.99 | $15.03 | $14.22 | $14.68 | $11.90 | 886,360 |
| 2015-12-10 | $15.00 | $15.04 | $14.60 | $14.92 | $12.10 | 1,160,229 |
| 2015-12-09 | $15.15 | $15.33 | $14.90 | $14.99 | $12.15 | 1,021,564 |
| 2015-12-08 | $14.98 | $15.25 | $14.85 | $15.15 | $12.28 | 2,028,177 |
| 2015-12-07 | $14.35 | $15.22 | $14.35 | $15.14 | $12.28 | 1,915,711 |
| 2015-12-04 | $14.03 | $14.36 | $14.03 | $14.23 | $11.54 | 1,904,166 |
| 2015-12-03 | $14.07 | $14.28 | $13.91 | $14.09 | $11.42 | 2,139,900 |
| 2015-12-02 | $13.89 | $14.13 | $13.83 | $13.93 | $11.29 | 1,560,666 |
| 2015-12-01 | $13.61 | $14.21 | $13.57 | $13.96 | $11.32 | 1,902,182 |
| 2015-11-30 | $13.21 | $13.68 | $13.15 | $13.27 | $10.76 | 1,614,588 |
| 2015-11-27 | $13.20 | $13.38 | $12.99 | $13.20 | $10.70 | 657,242 |
| 2015-11-25 | $13.18 | $13.65 | $13.16 | $13.40 | $10.87 | 1,142,812 |
| 2015-11-24 | $13.56 | $13.82 | $13.22 | $13.42 | $10.88 | 1,464,073 |
| 2015-11-23 | $12.88 | $14.09 | $12.85 | $13.95 | $11.31 | 1,475,324 |
| 2015-11-20 | $12.65 | $13.17 | $12.62 | $12.90 | $10.46 | 1,431,467 |
| 2015-11-19 | $12.78 | $13.02 | $12.51 | $12.82 | $10.39 | 1,887,738 |
| 2015-11-18 | $12.55 | $12.79 | $12.51 | $12.63 | $10.24 | 775,471 |
| 2015-11-17 | $12.62 | $13.05 | $12.37 | $12.60 | $10.22 | 906,645 |
| 2015-11-16 | $12.60 | $12.83 | $12.16 | $12.62 | $10.23 | 1,791,641 |
| 2015-11-13 | $12.99 | $13.42 | $12.60 | $12.67 | $10.27 | 988,608 |
| 2015-11-12 | $12.91 | $13.32 | $12.73 | $13.25 | $10.74 | 758,519 |
| 2015-11-11 | $13.26 | $13.26 | $12.75 | $12.78 | $10.36 | 1,565,668 |
| 2015-11-10 | $13.35 | $13.60 | $13.06 | $13.18 | $10.69 | 756,710 |
| 2015-11-09 | $14.27 | $14.42 | $13.17 | $13.30 | $10.78 | 1,500,516 |
| 2015-11-06 | $13.73 | $14.28 | $13.66 | $14.19 | $11.51 | 965,786 |
| 2015-11-05 | $13.67 | $13.98 | $13.28 | $13.42 | $10.88 | 422,654 |
| 2015-11-04 | $13.35 | $14.03 | $13.31 | $13.79 | $11.18 | 1,777,615 |
| 2015-11-03 | $12.92 | $13.42 | $12.91 | $13.34 | $10.82 | 588,913 |
| 2015-11-02 | $13.40 | $13.43 | $12.80 | $12.89 | $10.45 | 1,074,065 |
| 2015-10-30 | $13.32 | $13.64 | $13.30 | $13.43 | $10.89 | 730,627 |
| 2015-10-29 | $12.66 | $13.55 | $12.66 | $13.27 | $10.76 | 1,133,843 |
| 2015-10-28 | $12.90 | $12.90 | $12.66 | $12.78 | $10.36 | 419,330 |
| 2015-10-27 | $12.65 | $12.86 | $12.54 | $12.84 | $10.41 | 424,587 |
| 2015-10-26 | $12.69 | $12.95 | $12.50 | $12.65 | $10.26 | 907,379 |
| 2015-10-23 | $13.00 | $13.10 | $12.61 | $12.75 | $10.34 | 585,271 |
| 2015-10-22 | $12.99 | $13.08 | $12.62 | $12.69 | $10.29 | 559,078 |
| 2015-10-21 | $13.14 | $13.14 | $12.73 | $12.86 | $10.43 | 420,401 |
| 2015-10-20 | $13.23 | $13.32 | $13.10 | $13.14 | $10.65 | 402,207 |
| 2015-10-19 | $13.12 | $13.30 | $12.88 | $13.19 | $10.69 | 673,539 |
| 2015-10-16 | $13.20 | $13.51 | $13.01 | $13.11 | $10.63 | 1,017,136 |
| 2015-10-15 | $12.88 | $13.30 | $12.75 | $13.01 | $10.55 | 806,719 |
| 2015-10-14 | $13.37 | $13.54 | $12.67 | $12.78 | $10.36 | 883,238 |
| 2015-10-13 | $13.42 | $13.62 | $13.19 | $13.32 | $10.80 | 734,492 |
| 2015-10-12 | $12.75 | $13.57 | $12.75 | $13.50 | $10.95 | 894,683 |
| 2015-10-09 | $13.01 | $13.25 | $12.51 | $12.62 | $10.23 | 1,393,748 |
| 2015-10-08 | $12.90 | $13.07 | $12.72 | $12.98 | $10.52 | 472,076 |
| 2015-10-07 | $13.23 | $13.33 | $12.72 | $12.98 | $10.52 | 1,030,502 |
| 2015-10-06 | $13.07 | $13.16 | $12.91 | $13.00 | $10.54 | 504,188 |
| 2015-10-05 | $13.14 | $13.50 | $12.82 | $13.00 | $10.54 | 984,743 |
| 2015-10-02 | $12.60 | $13.18 | $12.50 | $13.00 | $10.54 | 747,624 |
| 2015-10-01 | $12.55 | $12.74 | $12.36 | $12.49 | $10.13 | 384,707 |
| 2015-09-30 | $12.20 | $12.77 | $12.16 | $12.50 | $10.14 | 772,765 |
| 2015-09-29 | $11.99 | $12.19 | $11.82 | $12.11 | $9.82 | 215,210 |
| 2015-09-28 | $12.32 | $12.63 | $11.78 | $12.05 | $9.77 | 542,807 |
| 2015-09-25 | $12.04 | $13.65 | $12.04 | $12.46 | $10.10 | 1,270,625 |
| 2015-09-24 | $10.95 | $12.17 | $10.95 | $12.04 | $9.76 | 1,066,178 |
| 2015-09-23 | $11.04 | $11.12 | $10.88 | $10.96 | $8.89 | 264,277 |
| 2015-09-22 | $10.95 | $11.31 | $10.89 | $11.06 | $8.97 | 576,311 |
| 2015-09-21 | $11.10 | $11.56 | $10.99 | $11.04 | $8.95 | 507,674 |
| 2015-09-18 | $10.87 | $11.06 | $10.87 | $10.99 | $8.91 | 149,211 |
| 2015-09-17 | $10.91 | $11.25 | $10.91 | $11.04 | $8.95 | 365,896 |
| 2015-09-16 | $11.06 | $11.27 | $10.92 | $11.00 | $8.92 | 1,000,986 |
| 2015-09-15 | $11.05 | $11.16 | $10.69 | $10.98 | $8.90 | 439,144 |
| 2015-09-14 | $11.50 | $11.55 | $10.94 | $11.02 | $8.94 | 569,647 |
| 2015-09-11 | $11.54 | $11.54 | $11.24 | $11.52 | $9.34 | 444,460 |
| 2015-09-10 | $11.44 | $11.60 | $11.19 | $11.56 | $9.37 | 513,730 |
| 2015-09-09 | $11.20 | $11.64 | $11.20 | $11.53 | $9.35 | 794,150 |
| 2015-09-08 | $11.32 | $11.56 | $10.91 | $10.99 | $8.91 | 1,040,184 |
| 2015-09-04 | $10.87 | $10.94 | $10.55 | $10.84 | $8.79 | 300,693 |
| 2015-09-03 | $11.00 | $11.08 | $10.85 | $10.97 | $8.89 | 202,474 |
| 2015-09-02 | $11.33 | $11.61 | $10.89 | $10.99 | $8.91 | 421,782 |
| 2015-09-01 | $11.40 | $11.59 | $11.11 | $11.28 | $9.15 | 594,244 |
| 2015-08-31 | $12.35 | $12.43 | $11.63 | $11.66 | $9.45 | 393,724 |
| 2015-08-28 | $12.11 | $12.60 | $12.11 | $12.37 | $10.03 | 430,346 |
| 2015-08-27 | $12.68 | $12.97 | $12.00 | $12.30 | $9.97 | 1,500,619 |
| 2015-08-26 | $12.65 | $12.74 | $11.55 | $11.94 | $9.68 | 832,836 |
| 2015-08-25 | $13.07 | $13.26 | $12.40 | $12.42 | $10.07 | 571,749 |
Hello Group Inc (MOMO) News Headlines
Recent Hello Group Inc (MOMO) News
Similar Companies to Hello Group Inc (MOMO) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |