Snap Inc - Class A (SNAP) Exchange: NYSE
Data as of April 24, 2024
$11.16 ($-0.47) -4.04%
Snap Inc - Class A - Daily Information
Click for more stock information on Snap Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 24, 2024 |
| Open | $11.65 |
| Previous Close | $11.16 |
| High | $11.88 |
| Low | $11.12 |
| Adjusted Open | $11.65 |
| Previous Adjusted Close | $11.16 |
| Adjusted High | $11.88 |
| Adjusted Low | $11.12 |
About Snap Inc - Class A (SNAP)
Snap Inc. is a camera and social networking company that has been around since 2011. It is famous for its app Snapchat, a multimedia messaging app that allows users to send messages and images that are only visible for a certain length of time. Snap Inc. also provides a variety of other camera-related products and services for both national and global users. The company has experienced amazing growth over the past decade. In 2018, Snap Inc. had a revenue of $1 billion, up significantly from $404 million in 2017. Additionally, the companyâs stock price has nearly doubled over the past two years since its 2017 IPO. Today, the company has a team of over 3,500 employees working to keep the app up-to-date and full of new features.
Invest in Snap Inc - Class A (SNAP)
Historical Stock Data for Snap Inc - Class A (SNAP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $11.65 | $11.88 | $11.12 | $11.16 | $11.16 | 30,405,552 |
| 2024-04-18 | $11.17 | $11.78 | $11.07 | $11.63 | $11.63 | 55,108,232 |
| 2024-04-17 | $10.49 | $11.45 | $10.43 | $10.90 | $10.90 | 54,242,152 |
| 2024-04-16 | $10.28 | $10.43 | $10.08 | $10.41 | $10.41 | 24,041,555 |
| 2024-04-15 | $10.86 | $10.87 | $10.27 | $10.34 | $10.34 | 24,598,617 |
| 2024-04-12 | $11.18 | $11.23 | $10.83 | $10.85 | $10.85 | 22,041,048 |
| 2024-04-11 | $11.01 | $11.42 | $10.85 | $11.36 | $11.36 | 24,554,896 |
| 2024-04-10 | $11.02 | $11.19 | $10.86 | $10.88 | $10.88 | 20,732,542 |
| 2024-04-09 | $11.11 | $11.29 | $11.10 | $11.23 | $11.23 | 12,620,347 |
| 2024-04-08 | $11.06 | $11.36 | $11.02 | $11.11 | $11.11 | 14,638,193 |
| 2024-04-05 | $10.90 | $11.15 | $10.89 | $11.00 | $11.00 | 14,616,525 |
| 2024-04-04 | $11.22 | $11.38 | $10.98 | $11.02 | $11.02 | 14,864,199 |
| 2024-04-03 | $10.99 | $11.27 | $10.98 | $11.15 | $11.15 | 10,510,583 |
| 2024-04-02 | $11.00 | $11.14 | $10.72 | $11.08 | $11.08 | 14,419,123 |
| 2024-04-01 | $11.48 | $11.61 | $11.20 | $11.25 | $11.25 | 13,113,292 |
| 2024-03-28 | $11.40 | $11.68 | $11.35 | $11.48 | $11.48 | 15,281,011 |
| 2024-03-27 | $11.38 | $11.47 | $11.24 | $11.45 | $11.45 | 13,357,974 |
| 2024-03-26 | $11.40 | $11.75 | $11.31 | $11.31 | $11.31 | 20,686,375 |
| 2024-03-25 | $11.38 | $11.52 | $11.24 | $11.26 | $11.26 | 20,246,938 |
| 2024-03-22 | $11.15 | $11.43 | $11.06 | $11.40 | $11.40 | 25,195,772 |
| 2024-03-21 | $11.26 | $11.51 | $11.13 | $11.16 | $11.16 | 22,605,057 |
| 2024-03-20 | $11.03 | $11.38 | $10.97 | $11.20 | $11.20 | 28,666,791 |
| 2024-03-19 | $10.96 | $11.17 | $10.78 | $11.05 | $11.05 | 25,976,825 |
| 2024-03-18 | $11.24 | $11.33 | $10.93 | $11.06 | $11.06 | 28,446,181 |
| 2024-03-15 | $11.44 | $11.57 | $11.09 | $11.19 | $11.19 | 26,649,901 |
| 2024-03-14 | $11.86 | $11.89 | $11.34 | $11.39 | $11.39 | 21,894,447 |
| 2024-03-13 | $11.71 | $12.35 | $11.69 | $11.90 | $11.90 | 29,774,833 |
| 2024-03-12 | $11.95 | $12.13 | $11.70 | $11.77 | $11.77 | 17,131,487 |
| 2024-03-11 | $12.25 | $12.26 | $11.80 | $11.87 | $11.87 | 23,853,182 |
| 2024-03-08 | $12.00 | $12.65 | $11.99 | $12.39 | $12.39 | 43,593,463 |
| 2024-03-07 | $11.45 | $12.02 | $11.45 | $11.85 | $11.85 | 41,319,757 |
| 2024-03-06 | $11.60 | $11.63 | $11.11 | $11.16 | $11.16 | 27,088,255 |
| 2024-03-05 | $10.85 | $11.65 | $10.75 | $11.43 | $11.43 | 42,821,196 |
| 2024-03-04 | $11.26 | $11.27 | $10.70 | $11.03 | $11.03 | 21,544,939 |
| 2024-03-01 | $11.05 | $11.28 | $11.00 | $11.25 | $11.25 | 20,749,826 |
| 2024-02-29 | $11.05 | $11.20 | $10.94 | $11.02 | $11.02 | 19,719,296 |
| 2024-02-28 | $10.75 | $11.14 | $10.75 | $11.00 | $11.00 | 17,656,008 |
| 2024-02-27 | $10.80 | $11.05 | $10.75 | $10.90 | $10.90 | 18,059,774 |
| 2024-02-26 | $10.66 | $10.87 | $10.58 | $10.72 | $10.72 | 19,388,195 |
| 2024-02-23 | $10.75 | $10.89 | $10.49 | $10.80 | $10.80 | 22,975,441 |
| 2024-02-22 | $10.85 | $11.04 | $10.72 | $10.73 | $10.73 | 46,990,035 |
| 2024-02-21 | $10.83 | $10.96 | $10.69 | $10.74 | $10.74 | 24,322,269 |
| 2024-02-20 | $11.00 | $11.14 | $10.87 | $10.95 | $10.95 | 37,406,099 |
| 2024-02-16 | $11.34 | $11.44 | $10.99 | $11.17 | $11.17 | 43,404,147 |
| 2024-02-15 | $11.42 | $11.80 | $11.38 | $11.60 | $11.60 | 24,335,852 |
| 2024-02-14 | $11.34 | $11.45 | $11.18 | $11.40 | $11.40 | 24,167,931 |
| 2024-02-13 | $11.24 | $11.62 | $11.02 | $11.14 | $11.14 | 40,428,105 |
| 2024-02-12 | $11.28 | $12.08 | $11.20 | $11.64 | $11.64 | 65,823,298 |
| 2024-02-09 | $11.26 | $11.28 | $10.93 | $11.11 | $11.11 | 54,218,116 |
| 2024-02-08 | $11.29 | $11.50 | $10.82 | $11.10 | $11.10 | 87,847,261 |
| 2024-02-07 | $12.03 | $12.39 | $11.08 | $11.41 | $11.41 | 185,977,645 |
| 2024-02-06 | $16.78 | $17.50 | $16.77 | $17.45 | $17.45 | 92,636,378 |
| 2024-02-05 | $17.20 | $17.50 | $16.30 | $16.75 | $16.75 | 37,737,679 |
| 2024-02-02 | $16.68 | $17.11 | $16.11 | $17.05 | $17.05 | 35,712,570 |
| 2024-02-01 | $16.09 | $16.11 | $15.77 | $15.87 | $15.87 | 16,179,134 |
| 2024-01-31 | $16.03 | $16.60 | $15.82 | $15.89 | $15.89 | 14,822,076 |
| 2024-01-30 | $16.70 | $16.85 | $16.33 | $16.47 | $16.47 | 36,009,370 |
| 2024-01-29 | $16.30 | $16.90 | $16.10 | $16.89 | $16.89 | 18,698,264 |
| 2024-01-26 | $16.98 | $16.99 | $16.24 | $16.25 | $16.25 | 27,636,353 |
| 2024-01-25 | $16.47 | $16.51 | $16.21 | $16.29 | $16.29 | 14,223,020 |
| 2024-01-24 | $16.67 | $16.72 | $16.22 | $16.32 | $16.32 | 17,376,618 |
| 2024-01-23 | $16.64 | $16.64 | $16.17 | $16.33 | $16.33 | 17,034,476 |
| 2024-01-22 | $16.59 | $17.14 | $16.45 | $16.61 | $16.61 | 19,540,623 |
| 2024-01-19 | $16.40 | $16.57 | $16.17 | $16.42 | $16.42 | 15,300,280 |
| 2024-01-18 | $15.63 | $16.27 | $15.50 | $16.21 | $16.21 | 21,257,560 |
| 2024-01-17 | $15.53 | $15.59 | $15.18 | $15.50 | $15.50 | 20,971,523 |
| 2024-01-16 | $16.21 | $16.21 | $15.43 | $15.54 | $15.54 | 35,778,120 |
| 2024-01-12 | $17.00 | $17.01 | $16.37 | $16.43 | $16.43 | 19,056,420 |
| 2024-01-11 | $17.30 | $17.62 | $16.81 | $17.09 | $17.09 | 22,803,644 |
| 2024-01-10 | $17.18 | $17.45 | $16.82 | $17.37 | $17.37 | 18,948,571 |
| 2024-01-09 | $17.38 | $17.75 | $16.97 | $17.05 | $17.05 | 35,649,029 |
| 2024-01-08 | $16.67 | $17.33 | $16.46 | $17.31 | $17.31 | 20,267,486 |
| 2024-01-05 | $16.12 | $16.68 | $16.10 | $16.55 | $16.55 | 17,951,853 |
| 2024-01-04 | $15.75 | $16.28 | $15.69 | $16.20 | $16.20 | 15,922,935 |
| 2024-01-03 | $15.52 | $16.04 | $15.27 | $15.78 | $15.78 | 28,496,087 |
| 2024-01-02 | $16.52 | $16.56 | $15.93 | $16.14 | $16.14 | 29,687,041 |
| 2023-12-29 | $17.03 | $17.21 | $16.83 | $16.93 | $16.93 | 16,693,464 |
| 2023-12-28 | $16.92 | $17.20 | $16.82 | $17.05 | $17.05 | 13,845,160 |
| 2023-12-27 | $16.73 | $16.99 | $16.68 | $16.95 | $16.95 | 15,952,100 |
| 2023-12-26 | $17.06 | $17.10 | $16.68 | $16.78 | $16.78 | 13,944,254 |
| 2023-12-22 | $17.20 | $17.32 | $16.89 | $17.05 | $17.05 | 21,576,677 |
| 2023-12-21 | $16.94 | $17.29 | $16.70 | $17.23 | $17.23 | 34,281,572 |
| 2023-12-20 | $16.98 | $17.30 | $16.59 | $16.60 | $16.60 | 28,279,678 |
| 2023-12-19 | $16.54 | $17.26 | $16.17 | $17.18 | $17.18 | 48,093,585 |
| 2023-12-18 | $17.44 | $17.90 | $16.80 | $17.02 | $17.02 | 49,763,573 |
| 2023-12-15 | $17.04 | $17.22 | $16.53 | $16.92 | $16.92 | 35,572,627 |
| 2023-12-14 | $16.67 | $17.23 | $16.57 | $16.94 | $16.94 | 39,763,749 |
| 2023-12-13 | $16.00 | $16.54 | $15.84 | $16.45 | $16.45 | 26,639,282 |
| 2023-12-12 | $15.63 | $16.06 | $15.45 | $15.85 | $15.85 | 27,166,844 |
| 2023-12-11 | $15.82 | $15.95 | $15.52 | $15.75 | $15.75 | 32,187,067 |
| 2023-12-08 | $14.70 | $15.31 | $14.68 | $15.09 | $15.09 | 20,718,265 |
| 2023-12-07 | $14.74 | $14.85 | $14.54 | $14.76 | $14.76 | 15,148,786 |
| 2023-12-06 | $14.83 | $15.36 | $14.77 | $14.77 | $14.77 | 27,101,981 |
| 2023-12-05 | $14.16 | $14.66 | $14.11 | $14.60 | $14.60 | 18,141,110 |
| 2023-12-04 | $14.06 | $14.38 | $13.97 | $14.30 | $14.30 | 21,274,367 |
| 2023-12-01 | $13.75 | $14.24 | $13.62 | $14.14 | $14.14 | 23,416,250 |
| 2023-11-30 | $13.49 | $14.23 | $13.49 | $13.83 | $13.83 | 51,167,402 |
| 2023-11-29 | $12.94 | $13.09 | $12.82 | $12.98 | $12.98 | 15,299,958 |
| 2023-11-28 | $12.61 | $12.87 | $12.58 | $12.84 | $12.84 | 14,906,997 |
| 2023-11-27 | $12.41 | $12.80 | $12.41 | $12.68 | $12.68 | 16,203,023 |
| 2023-11-24 | $12.24 | $12.56 | $12.24 | $12.52 | $12.52 | 10,797,731 |
| 2023-11-22 | $12.17 | $12.32 | $12.03 | $12.31 | $12.31 | 10,119,851 |
| 2023-11-21 | $11.98 | $12.15 | $11.89 | $12.06 | $12.06 | 10,266,426 |
| 2023-11-20 | $11.88 | $12.30 | $11.87 | $12.15 | $12.15 | 14,560,749 |
| 2023-11-17 | $11.91 | $12.00 | $11.50 | $11.89 | $11.89 | 22,116,402 |
| 2023-11-16 | $12.13 | $12.34 | $11.80 | $12.07 | $12.07 | 22,969,636 |
| 2023-11-15 | $12.12 | $12.32 | $11.94 | $12.20 | $12.20 | 21,312,715 |
| 2023-11-14 | $12.05 | $12.43 | $12.04 | $12.15 | $12.15 | 38,147,375 |
| 2023-11-13 | $11.33 | $11.44 | $11.15 | $11.30 | $11.30 | 12,118,745 |
| 2023-11-10 | $10.95 | $11.37 | $10.92 | $11.32 | $11.32 | 19,159,965 |
| 2023-11-09 | $11.22 | $11.73 | $11.18 | $11.24 | $11.24 | 26,971,492 |
| 2023-11-08 | $11.04 | $11.25 | $10.86 | $11.23 | $11.23 | 21,448,623 |
| 2023-11-07 | $10.72 | $11.02 | $10.68 | $10.96 | $10.96 | 15,836,857 |
| 2023-11-06 | $10.74 | $10.87 | $10.62 | $10.73 | $10.73 | 18,754,926 |
| 2023-11-03 | $10.52 | $10.92 | $10.52 | $10.72 | $10.72 | 22,845,810 |
| 2023-11-02 | $10.14 | $10.59 | $10.10 | $10.43 | $10.43 | 30,659,333 |
| 2023-11-01 | $9.95 | $10.08 | $9.81 | $9.99 | $9.99 | 19,548,138 |
| 2023-10-31 | $9.79 | $10.06 | $9.60 | $10.01 | $10.01 | 28,796,700 |
| 2023-10-30 | $9.34 | $9.81 | $9.29 | $9.70 | $9.70 | 25,083,930 |
| 2023-10-27 | $9.33 | $9.55 | $9.18 | $9.30 | $9.30 | 24,606,549 |
| 2023-10-26 | $9.11 | $9.52 | $8.91 | $9.30 | $9.30 | 42,454,185 |
| 2023-10-25 | $10.37 | $10.87 | $9.10 | $9.19 | $9.19 | 94,403,233 |
| 2023-10-24 | $9.63 | $9.98 | $9.58 | $9.71 | $9.71 | 54,298,352 |
| 2023-10-23 | $9.35 | $9.88 | $9.30 | $9.49 | $9.49 | 37,423,290 |
| 2023-10-20 | $9.60 | $9.67 | $9.31 | $9.44 | $9.44 | 29,382,635 |
| 2023-10-19 | $9.55 | $9.87 | $9.46 | $9.65 | $9.65 | 19,351,885 |
| 2023-10-18 | $9.60 | $9.76 | $9.51 | $9.60 | $9.60 | 19,250,446 |
| 2023-10-17 | $9.56 | $9.77 | $9.54 | $9.69 | $9.69 | 24,836,029 |
| 2023-10-16 | $9.02 | $9.75 | $8.96 | $9.72 | $9.72 | 56,297,832 |
| 2023-10-13 | $9.10 | $9.14 | $8.67 | $8.68 | $8.68 | 27,922,226 |
| 2023-10-12 | $9.06 | $9.33 | $9.01 | $9.11 | $9.11 | 29,718,224 |
| 2023-10-11 | $8.85 | $9.13 | $8.82 | $9.11 | $9.11 | 18,773,808 |
| 2023-10-10 | $8.70 | $9.11 | $8.66 | $8.82 | $8.82 | 22,342,581 |
| 2023-10-09 | $8.54 | $8.68 | $8.50 | $8.61 | $8.61 | 13,045,747 |
| 2023-10-06 | $8.57 | $8.64 | $8.40 | $8.63 | $8.63 | 22,360,424 |
| 2023-10-05 | $8.66 | $8.84 | $8.55 | $8.74 | $8.74 | 11,503,371 |
| 2023-10-04 | $8.56 | $8.72 | $8.50 | $8.69 | $8.69 | 16,226,468 |
| 2023-10-03 | $8.58 | $8.77 | $8.47 | $8.54 | $8.54 | 17,300,047 |
| 2023-10-02 | $8.87 | $8.92 | $8.56 | $8.74 | $8.74 | 15,763,220 |
| 2023-09-29 | $8.74 | $8.93 | $8.67 | $8.91 | $8.91 | 21,165,591 |
| 2023-09-28 | $8.42 | $8.66 | $8.34 | $8.56 | $8.56 | 16,715,358 |
| 2023-09-27 | $8.39 | $8.61 | $8.37 | $8.49 | $8.49 | 14,303,941 |
| 2023-09-26 | $8.43 | $8.49 | $8.28 | $8.34 | $8.34 | 25,839,896 |
| 2023-09-25 | $8.60 | $8.71 | $8.55 | $8.60 | $8.60 | 10,074,727 |
| 2023-09-22 | $8.72 | $8.89 | $8.67 | $8.69 | $8.69 | 11,432,549 |
| 2023-09-21 | $8.86 | $8.98 | $8.61 | $8.63 | $8.63 | 21,616,326 |
| 2023-09-20 | $9.06 | $9.38 | $8.95 | $9.03 | $9.03 | 24,692,103 |
| 2023-09-19 | $8.82 | $9.01 | $8.62 | $9.00 | $9.00 | 20,107,921 |
| 2023-09-18 | $9.08 | $9.10 | $8.81 | $8.89 | $8.89 | 20,619,751 |
| 2023-09-15 | $9.19 | $9.25 | $9.04 | $9.16 | $9.16 | 16,283,745 |
| 2023-09-14 | $9.37 | $9.40 | $9.15 | $9.16 | $9.16 | 12,847,585 |
| 2023-09-13 | $9.49 | $9.54 | $9.28 | $9.29 | $9.29 | 12,832,445 |
| 2023-09-12 | $9.36 | $9.63 | $9.36 | $9.58 | $9.58 | 13,528,624 |
| 2023-09-11 | $9.48 | $9.64 | $9.43 | $9.44 | $9.44 | 16,848,031 |
| 2023-09-08 | $9.68 | $9.74 | $9.39 | $9.39 | $9.39 | 21,044,834 |
| 2023-09-07 | $9.45 | $9.82 | $9.42 | $9.72 | $9.72 | 17,158,280 |
| 2023-09-06 | $10.27 | $10.29 | $9.57 | $9.63 | $9.63 | 40,061,445 |
| 2023-09-05 | $10.27 | $10.60 | $10.23 | $10.46 | $10.46 | 20,595,150 |
| 2023-09-01 | $10.41 | $10.54 | $10.31 | $10.44 | $10.44 | 17,971,265 |
| 2023-08-31 | $10.13 | $10.44 | $10.13 | $10.35 | $10.35 | 20,863,626 |
| 2023-08-30 | $9.82 | $10.17 | $9.75 | $10.12 | $10.12 | 30,120,728 |
| 2023-08-29 | $9.48 | $9.90 | $9.43 | $9.89 | $9.89 | 18,276,490 |
| 2023-08-28 | $9.34 | $9.55 | $9.33 | $9.45 | $9.45 | 11,979,105 |
| 2023-08-25 | $9.39 | $9.41 | $9.00 | $9.25 | $9.25 | 19,434,876 |
| 2023-08-24 | $9.38 | $9.46 | $9.06 | $9.37 | $9.37 | 20,443,889 |
| 2023-08-23 | $9.19 | $9.33 | $9.19 | $9.24 | $9.24 | 10,358,941 |
| 2023-08-22 | $9.41 | $9.47 | $9.19 | $9.25 | $9.25 | 14,963,599 |
| 2023-08-21 | $9.24 | $9.39 | $9.14 | $9.36 | $9.36 | 13,634,027 |
| 2023-08-18 | $8.91 | $9.19 | $8.86 | $9.18 | $9.18 | 14,740,194 |
| 2023-08-17 | $9.17 | $9.28 | $9.03 | $9.04 | $9.04 | 20,527,935 |
| 2023-08-16 | $9.51 | $9.59 | $9.15 | $9.16 | $9.16 | 30,289,454 |
| 2023-08-15 | $9.86 | $9.90 | $9.50 | $9.56 | $9.56 | 21,223,075 |
| 2023-08-14 | $9.99 | $9.99 | $9.81 | $9.94 | $9.94 | 23,922,108 |
| 2023-08-11 | $10.10 | $10.23 | $10.02 | $10.03 | $10.03 | 16,037,001 |
| 2023-08-10 | $10.60 | $10.70 | $10.21 | $10.22 | $10.22 | 15,646,230 |
| 2023-08-09 | $10.54 | $10.58 | $10.39 | $10.44 | $10.44 | 14,402,031 |
| 2023-08-08 | $10.41 | $10.60 | $10.19 | $10.54 | $10.54 | 22,353,018 |
| 2023-08-07 | $10.76 | $10.80 | $10.50 | $10.57 | $10.57 | 16,688,217 |
| 2023-08-04 | $10.93 | $11.06 | $10.72 | $10.75 | $10.75 | 19,986,846 |
| 2023-08-03 | $10.90 | $11.00 | $10.69 | $10.79 | $10.79 | 23,740,423 |
| 2023-08-02 | $10.99 | $11.22 | $10.88 | $10.97 | $10.97 | 31,209,438 |
| 2023-08-01 | $11.26 | $11.33 | $11.04 | $11.28 | $11.28 | 19,675,339 |
| 2023-07-31 | $10.66 | $11.38 | $10.66 | $11.36 | $11.36 | 37,731,162 |
| 2023-07-28 | $10.30 | $10.75 | $10.29 | $10.68 | $10.68 | 47,555,181 |
| 2023-07-27 | $10.90 | $10.92 | $10.18 | $10.33 | $10.33 | 65,311,796 |
| 2023-07-26 | $10.36 | $10.73 | $9.99 | $10.73 | $10.73 | 137,880,039 |
| 2023-07-25 | $12.52 | $12.67 | $12.35 | $12.51 | $12.51 | 68,993,656 |
| 2023-07-24 | $12.86 | $12.93 | $12.55 | $12.68 | $12.68 | 23,715,489 |
| 2023-07-21 | $13.06 | $13.06 | $12.68 | $12.74 | $12.74 | 21,404,268 |
| 2023-07-20 | $12.94 | $13.27 | $12.83 | $12.93 | $12.93 | 20,442,843 |
| 2023-07-19 | $13.43 | $13.53 | $13.08 | $13.11 | $13.11 | 28,630,855 |
| 2023-07-18 | $13.49 | $13.51 | $12.87 | $13.37 | $13.37 | 33,108,106 |
| 2023-07-17 | $13.14 | $13.64 | $12.97 | $13.47 | $13.47 | 28,982,265 |
| 2023-07-14 | $13.49 | $13.63 | $13.00 | $13.15 | $13.15 | 27,022,937 |
| 2023-07-13 | $13.58 | $13.89 | $13.50 | $13.51 | $13.51 | 40,065,253 |
| 2023-07-12 | $13.06 | $13.62 | $12.95 | $13.37 | $13.37 | 40,584,310 |
| 2023-07-11 | $11.94 | $13.08 | $11.91 | $12.74 | $12.74 | 43,989,798 |
| 2023-07-10 | $11.77 | $11.98 | $11.66 | $11.78 | $11.78 | 20,146,437 |
| 2023-07-07 | $11.91 | $12.05 | $11.64 | $11.68 | $11.68 | 24,289,380 |
| 2023-07-06 | $11.97 | $12.14 | $11.76 | $11.91 | $11.91 | 22,906,822 |
| 2023-07-05 | $11.91 | $12.35 | $11.88 | $12.12 | $12.12 | 20,616,583 |
| 2023-07-03 | $11.90 | $12.02 | $11.84 | $12.02 | $12.02 | 8,881,951 |
| 2023-06-30 | $11.78 | $12.10 | $11.75 | $11.84 | $11.84 | 23,685,466 |
| 2023-06-29 | $11.95 | $12.04 | $11.58 | $11.68 | $11.68 | 23,006,694 |
| 2023-06-28 | $11.56 | $11.70 | $11.42 | $11.65 | $11.65 | 26,042,043 |
| 2023-06-27 | $11.36 | $11.62 | $11.12 | $11.48 | $11.48 | 31,107,056 |
| 2023-06-26 | $10.73 | $11.40 | $10.70 | $11.21 | $11.21 | 34,008,177 |
| 2023-06-23 | $10.40 | $11.15 | $10.39 | $10.82 | $10.82 | 27,763,588 |
| 2023-06-22 | $10.17 | $10.64 | $10.16 | $10.64 | $10.64 | 20,672,647 |
| 2023-06-21 | $10.55 | $10.62 | $10.15 | $10.23 | $10.23 | 21,488,116 |
| 2023-06-20 | $10.58 | $10.76 | $10.38 | $10.58 | $10.58 | 21,910,107 |
| 2023-06-16 | $10.76 | $10.84 | $10.42 | $10.68 | $10.68 | 28,859,538 |
| 2023-06-15 | $9.98 | $10.69 | $9.96 | $10.66 | $10.66 | 30,121,512 |
| 2023-06-14 | $10.30 | $10.39 | $10.07 | $10.25 | $10.25 | 17,098,926 |
| 2023-06-13 | $10.39 | $10.43 | $10.14 | $10.32 | $10.32 | 17,588,565 |
| 2023-06-12 | $10.21 | $10.24 | $10.02 | $10.23 | $10.23 | 18,653,161 |
| 2023-06-09 | $10.15 | $10.58 | $10.02 | $10.09 | $10.09 | 26,631,555 |
| 2023-06-08 | $10.19 | $10.21 | $10.02 | $10.04 | $10.04 | 16,868,277 |
| 2023-06-07 | $10.56 | $10.64 | $10.09 | $10.19 | $10.19 | 18,951,933 |
| 2023-06-06 | $10.43 | $10.63 | $10.34 | $10.51 | $10.51 | 16,523,188 |
| 2023-06-05 | $10.32 | $10.70 | $10.30 | $10.51 | $10.51 | 15,119,821 |
| 2023-06-02 | $10.47 | $10.59 | $10.29 | $10.41 | $10.41 | 20,859,544 |
| 2023-06-01 | $10.06 | $10.46 | $10.01 | $10.33 | $10.33 | 16,856,544 |
| 2023-05-31 | $10.05 | $10.23 | $9.83 | $10.20 | $10.20 | 29,856,142 |
| 2023-05-30 | $10.39 | $10.54 | $10.13 | $10.22 | $10.22 | 20,279,852 |
| 2023-05-26 | $9.87 | $10.40 | $9.84 | $10.28 | $10.28 | 20,385,422 |
| 2023-05-25 | $9.92 | $10.07 | $9.77 | $9.78 | $9.78 | 18,990,989 |
| 2023-05-24 | $9.68 | $9.93 | $9.61 | $9.80 | $9.80 | 13,300,459 |
| 2023-05-23 | $9.68 | $9.92 | $9.62 | $9.80 | $9.80 | 14,442,495 |
| 2023-05-22 | $9.73 | $9.97 | $9.67 | $9.76 | $9.76 | 17,640,569 |
| 2023-05-19 | $9.58 | $9.73 | $9.48 | $9.72 | $9.72 | 19,477,803 |
| 2023-05-18 | $9.21 | $9.75 | $9.20 | $9.69 | $9.69 | 32,407,429 |
| 2023-05-17 | $8.73 | $9.39 | $8.70 | $9.37 | $9.37 | 37,859,035 |
| 2023-05-16 | $8.59 | $8.69 | $8.40 | $8.61 | $8.61 | 20,332,750 |
| 2023-05-15 | $8.49 | $8.74 | $8.44 | $8.70 | $8.70 | 16,590,345 |
| 2023-05-12 | $8.75 | $8.81 | $8.45 | $8.55 | $8.55 | 17,644,845 |
| 2023-05-11 | $8.67 | $8.80 | $8.56 | $8.75 | $8.75 | 19,587,014 |
| 2023-05-10 | $8.49 | $8.73 | $8.42 | $8.70 | $8.70 | 38,351,345 |
| 2023-05-09 | $8.26 | $8.36 | $8.15 | $8.27 | $8.27 | 21,062,740 |
| 2023-05-08 | $8.31 | $8.50 | $8.19 | $8.42 | $8.42 | 21,828,090 |
| 2023-05-05 | $8.03 | $8.31 | $7.90 | $8.23 | $8.23 | 30,314,793 |
| 2023-05-04 | $8.04 | $8.09 | $7.86 | $7.91 | $7.91 | 29,079,577 |
| 2023-05-03 | $8.28 | $8.35 | $8.02 | $8.07 | $8.07 | 40,353,934 |
| 2023-05-02 | $8.58 | $8.67 | $8.27 | $8.31 | $8.31 | 41,246,424 |
| 2023-05-01 | $8.78 | $8.93 | $8.53 | $8.73 | $8.73 | 42,409,911 |
| 2023-04-28 | $8.62 | $8.71 | $8.41 | $8.71 | $8.71 | 95,969,872 |
| 2023-04-27 | $10.14 | $10.70 | $9.87 | $10.50 | $10.50 | 107,216,577 |
| 2023-04-26 | $10.40 | $10.40 | $9.81 | $9.88 | $9.88 | 36,283,085 |
| 2023-04-25 | $10.19 | $10.33 | $10.13 | $10.16 | $10.16 | 18,736,750 |
| 2023-04-24 | $10.02 | $10.27 | $9.92 | $10.22 | $10.22 | 15,394,572 |
| 2023-04-21 | $10.20 | $10.34 | $9.98 | $10.01 | $10.01 | 26,418,570 |
| 2023-04-20 | $10.80 | $10.88 | $10.12 | $10.14 | $10.14 | 34,102,819 |
| 2023-04-19 | $10.85 | $11.40 | $10.85 | $10.98 | $10.98 | 28,011,599 |
| 2023-04-18 | $11.15 | $11.34 | $11.01 | $11.04 | $11.04 | 26,453,052 |
| 2023-04-17 | $10.60 | $10.88 | $10.57 | $10.88 | $10.88 | 20,550,105 |
| 2023-04-14 | $10.67 | $10.95 | $10.55 | $10.69 | $10.69 | 19,894,848 |
| 2023-04-13 | $10.79 | $11.02 | $10.71 | $10.74 | $10.74 | 18,569,680 |
| 2023-04-12 | $10.69 | $10.78 | $10.36 | $10.62 | $10.62 | 21,840,297 |
| 2023-04-11 | $10.40 | $10.73 | $10.39 | $10.56 | $10.56 | 19,691,792 |
| 2023-04-10 | $10.36 | $10.42 | $10.16 | $10.36 | $10.36 | 18,383,896 |
| 2023-04-06 | $10.35 | $10.69 | $10.23 | $10.56 | $10.56 | 16,512,787 |
| 2023-04-05 | $10.85 | $10.90 | $10.33 | $10.39 | $10.39 | 21,294,505 |
| 2023-04-04 | $11.34 | $11.47 | $10.88 | $11.00 | $11.00 | 18,604,093 |
| 2023-04-03 | $11.07 | $11.31 | $10.98 | $11.24 | $11.24 | 15,085,383 |
| 2023-03-31 | $10.92 | $11.26 | $10.81 | $11.21 | $11.21 | 22,284,205 |
| 2023-03-30 | $10.85 | $11.00 | $10.67 | $10.91 | $10.91 | 22,164,168 |
| 2023-03-29 | $11.18 | $11.19 | $10.64 | $10.78 | $10.78 | 38,808,232 |
| 2023-03-28 | $11.61 | $11.70 | $10.88 | $11.06 | $11.06 | 31,806,330 |
| 2023-03-27 | $11.65 | $12.09 | $11.56 | $11.74 | $11.74 | 25,453,292 |
| 2023-03-24 | $11.45 | $11.74 | $11.32 | $11.56 | $11.56 | 19,236,663 |
| 2023-03-23 | $11.56 | $12.11 | $11.16 | $11.39 | $11.39 | 39,608,906 |
| 2023-03-22 | $11.35 | $11.70 | $11.02 | $11.05 | $11.05 | 21,179,586 |
| 2023-03-21 | $10.75 | $11.47 | $10.73 | $11.38 | $11.38 | 23,426,522 |
| 2023-03-20 | $10.75 | $10.92 | $10.47 | $10.66 | $10.66 | 17,665,605 |
| 2023-03-17 | $10.87 | $10.95 | $10.40 | $10.70 | $10.70 | 34,496,173 |
| 2023-03-16 | $10.75 | $11.18 | $10.38 | $11.09 | $11.09 | 52,589,457 |
| 2023-03-15 | $10.13 | $10.37 | $9.86 | $10.34 | $10.34 | 22,619,528 |
| 2023-03-14 | $10.55 | $10.70 | $10.19 | $10.37 | $10.37 | 26,552,904 |
| 2023-03-13 | $10.19 | $10.51 | $9.95 | $10.23 | $10.23 | 27,246,631 |
| 2023-03-10 | $10.65 | $10.70 | $10.22 | $10.34 | $10.34 | 23,700,967 |
| 2023-03-09 | $11.08 | $11.35 | $10.58 | $10.66 | $10.66 | 25,967,083 |
| 2023-03-08 | $11.28 | $11.49 | $10.98 | $11.05 | $11.05 | 36,499,491 |
| 2023-03-07 | $11.71 | $12.67 | $11.69 | $11.72 | $11.72 | 67,925,807 |
| 2023-03-06 | $10.87 | $12.18 | $10.83 | $11.66 | $11.66 | 81,523,971 |
| 2023-03-03 | $10.19 | $10.70 | $10.17 | $10.65 | $10.65 | 24,543,010 |
| 2023-03-02 | $9.90 | $10.14 | $9.88 | $10.10 | $10.10 | 17,610,115 |
| 2023-03-01 | $10.15 | $10.33 | $10.03 | $10.14 | $10.14 | 22,501,930 |
| 2023-02-28 | $9.97 | $10.25 | $9.93 | $10.15 | $10.15 | 32,572,909 |
| 2023-02-27 | $10.08 | $10.25 | $9.82 | $9.88 | $9.88 | 26,116,528 |
| 2023-02-24 | $9.85 | $9.94 | $9.68 | $9.81 | $9.81 | 20,102,150 |
| 2023-02-23 | $10.05 | $10.24 | $9.88 | $10.10 | $10.10 | 23,914,793 |
| 2023-02-22 | $9.86 | $9.99 | $9.75 | $9.90 | $9.90 | 17,750,226 |
| 2023-02-21 | $10.14 | $10.26 | $9.79 | $9.81 | $9.81 | 28,713,248 |
| 2023-02-17 | $10.58 | $10.68 | $10.17 | $10.36 | $10.36 | 35,737,478 |
| 2023-02-16 | $10.94 | $11.39 | $10.69 | $10.73 | $10.73 | 50,141,462 |
| 2023-02-15 | $10.85 | $11.28 | $10.82 | $11.26 | $11.26 | 23,132,782 |
| 2023-02-14 | $10.64 | $11.10 | $10.54 | $10.85 | $10.85 | 29,261,654 |
| 2023-02-13 | $10.80 | $11.15 | $10.63 | $10.71 | $10.71 | 25,517,557 |
| 2023-02-10 | $10.80 | $10.94 | $10.48 | $10.65 | $10.65 | 25,603,783 |
| 2023-02-09 | $11.80 | $11.83 | $10.89 | $10.98 | $10.98 | 34,700,508 |
| 2023-02-08 | $12.17 | $12.29 | $11.55 | $11.56 | $11.56 | 33,392,460 |
| 2023-02-07 | $12.21 | $12.44 | $11.82 | $12.21 | $12.21 | 53,492,269 |
| 2023-02-06 | $10.91 | $12.17 | $10.87 | $12.07 | $12.07 | 64,353,020 |
| 2023-02-03 | $10.87 | $11.61 | $10.78 | $11.00 | $11.00 | 44,759,901 |
| 2023-02-02 | $10.80 | $11.68 | $10.62 | $11.40 | $11.40 | 81,750,228 |
| 2023-02-01 | $10.07 | $10.47 | $9.85 | $10.37 | $10.37 | 118,212,417 |
| 2023-01-31 | $11.26 | $11.57 | $11.18 | $11.56 | $11.56 | 73,903,209 |
| 2023-01-30 | $10.80 | $11.16 | $10.69 | $11.09 | $11.09 | 41,466,408 |
| 2023-01-27 | $10.20 | $11.01 | $10.10 | $10.91 | $10.91 | 52,512,148 |
| 2023-01-26 | $9.99 | $10.34 | $9.89 | $10.19 | $10.19 | 29,750,598 |
| 2023-01-25 | $10.00 | $10.07 | $9.51 | $9.67 | $9.67 | 43,033,276 |
| 2023-01-24 | $10.17 | $10.47 | $10.02 | $10.26 | $10.26 | 21,399,113 |
| 2023-01-23 | $9.96 | $10.37 | $9.80 | $10.20 | $10.20 | 21,301,009 |
| 2023-01-20 | $9.69 | $10.00 | $9.48 | $9.99 | $9.99 | 23,493,418 |
| 2023-01-19 | $9.33 | $9.75 | $9.31 | $9.62 | $9.62 | 23,414,566 |
| 2023-01-18 | $9.77 | $9.85 | $9.25 | $9.41 | $9.41 | 23,576,536 |
| 2023-01-17 | $9.73 | $9.80 | $9.30 | $9.67 | $9.67 | 29,736,167 |
| 2023-01-13 | $9.50 | $9.82 | $9.40 | $9.80 | $9.80 | 16,051,037 |
| 2023-01-12 | $9.75 | $9.91 | $9.36 | $9.64 | $9.64 | 21,738,612 |
| 2023-01-11 | $9.46 | $9.75 | $9.30 | $9.66 | $9.66 | 24,151,823 |
| 2023-01-10 | $9.12 | $9.44 | $9.09 | $9.42 | $9.42 | 18,594,054 |
| 2023-01-09 | $9.39 | $9.52 | $9.20 | $9.20 | $9.20 | 16,666,167 |
| 2023-01-06 | $9.22 | $9.45 | $8.90 | $9.22 | $9.22 | 24,456,909 |
| 2023-01-05 | $9.15 | $9.37 | $8.92 | $9.14 | $9.14 | 21,043,997 |
| 2023-01-04 | $9.15 | $9.31 | $9.00 | $9.30 | $9.30 | 25,854,373 |
| 2023-01-03 | $9.15 | $9.28 | $8.69 | $8.85 | $8.85 | 15,548,377 |
| 2022-12-30 | $8.57 | $8.95 | $8.52 | $8.95 | $8.95 | 16,248,843 |
| 2022-12-29 | $8.64 | $8.96 | $8.53 | $8.81 | $8.81 | 30,669,922 |
| 2022-12-28 | $8.44 | $8.71 | $8.39 | $8.55 | $8.55 | 18,172,717 |
| 2022-12-27 | $8.40 | $8.69 | $8.27 | $8.56 | $8.56 | 26,829,300 |
| 2022-12-23 | $8.67 | $8.76 | $8.51 | $8.58 | $8.58 | 16,985,967 |
| 2022-12-22 | $8.45 | $8.70 | $8.22 | $8.68 | $8.68 | 29,281,956 |
| 2022-12-21 | $8.26 | $8.69 | $8.14 | $8.64 | $8.64 | 24,570,716 |
| 2022-12-20 | $8.09 | $8.51 | $8.05 | $8.21 | $8.21 | 19,249,949 |
| 2022-12-19 | $8.40 | $8.45 | $8.13 | $8.19 | $8.19 | 20,680,503 |
| 2022-12-16 | $8.79 | $9.01 | $8.36 | $8.47 | $8.47 | 32,739,509 |
| 2022-12-15 | $9.16 | $9.20 | $8.58 | $8.76 | $8.76 | 49,291,677 |
| 2022-12-14 | $9.44 | $9.92 | $9.33 | $9.54 | $9.54 | 30,008,670 |
| 2022-12-13 | $9.94 | $10.19 | $9.40 | $9.41 | $9.41 | 51,001,967 |
| 2022-12-12 | $9.47 | $9.69 | $9.26 | $9.46 | $9.46 | 25,264,855 |
| 2022-12-09 | $9.16 | $9.62 | $9.01 | $9.45 | $9.45 | 19,248,309 |
| 2022-12-08 | $9.49 | $9.74 | $9.35 | $9.40 | $9.40 | 17,793,986 |
| 2022-12-07 | $9.36 | $9.63 | $9.29 | $9.30 | $9.30 | 26,051,647 |
| 2022-12-06 | $10.07 | $10.07 | $9.15 | $9.42 | $9.42 | 43,349,626 |
| 2022-12-05 | $10.41 | $10.69 | $10.04 | $10.10 | $10.10 | 19,332,881 |
| 2022-12-02 | $10.54 | $10.75 | $10.32 | $10.50 | $10.50 | 32,239,395 |
| 2022-12-01 | $10.31 | $11.07 | $10.27 | $10.87 | $10.87 | 46,607,903 |
| 2022-11-30 | $9.84 | $10.32 | $9.65 | $10.31 | $10.31 | 45,284,278 |
| 2022-11-29 | $9.89 | $9.99 | $9.73 | $9.82 | $9.82 | 15,519,566 |
| 2022-11-28 | $10.08 | $10.14 | $9.75 | $9.84 | $9.84 | 25,209,846 |
| 2022-11-25 | $10.14 | $10.37 | $10.12 | $10.18 | $10.18 | 8,242,501 |
| 2022-11-23 | $9.98 | $10.48 | $9.92 | $10.32 | $10.32 | 21,053,697 |
| 2022-11-22 | $9.97 | $10.00 | $9.70 | $9.91 | $9.91 | 25,742,779 |
| 2022-11-21 | $10.41 | $10.45 | $9.84 | $9.96 | $9.96 | 28,544,709 |
| 2022-11-18 | $11.06 | $11.12 | $10.50 | $10.52 | $10.52 | 23,502,588 |
| 2022-11-17 | $10.75 | $11.02 | $10.67 | $10.92 | $10.92 | 18,704,252 |
| 2022-11-16 | $11.60 | $11.78 | $11.00 | $11.07 | $11.07 | 31,818,270 |
| 2022-11-15 | $11.76 | $11.96 | $11.47 | $11.78 | $11.78 | 41,978,092 |
| 2022-11-14 | $11.45 | $11.65 | $11.20 | $11.29 | $11.29 | 31,516,885 |
| 2022-11-11 | $10.70 | $11.82 | $10.53 | $11.58 | $11.58 | 51,036,869 |
| 2022-11-10 | $10.06 | $10.83 | $9.77 | $10.73 | $10.73 | 54,710,905 |
| 2022-11-09 | $10.25 | $10.25 | $9.33 | $9.56 | $9.56 | 34,557,798 |
| 2022-11-08 | $10.01 | $10.30 | $9.82 | $10.28 | $10.28 | 33,869,945 |
| 2022-11-07 | $9.40 | $10.02 | $9.34 | $10.01 | $10.01 | 37,935,982 |
| 2022-11-04 | $9.34 | $9.43 | $8.88 | $9.14 | $9.14 | 33,513,772 |
| 2022-11-03 | $9.40 | $9.54 | $9.13 | $9.16 | $9.16 | 32,201,610 |
| 2022-11-02 | $10.26 | $10.30 | $9.51 | $9.54 | $9.54 | 53,841,396 |
| 2022-11-01 | $10.23 | $10.65 | $9.80 | $10.25 | $10.25 | 78,222,290 |
| 2022-10-31 | $10.04 | $10.33 | $9.70 | $9.91 | $9.91 | 33,479,349 |
| 2022-10-28 | $9.65 | $10.10 | $9.60 | $10.08 | $10.08 | 54,030,304 |
| 2022-10-27 | $9.57 | $9.85 | $9.35 | $9.56 | $9.56 | 80,703,958 |
| 2022-10-26 | $9.30 | $10.04 | $9.26 | $9.58 | $9.58 | 104,774,021 |
| 2022-10-25 | $8.30 | $9.80 | $8.26 | $9.60 | $9.60 | 142,016,404 |
| 2022-10-24 | $7.58 | $8.57 | $7.49 | $8.31 | $8.31 | 161,717,547 |
| 2022-10-21 | $7.76 | $8.15 | $7.33 | $7.76 | $7.76 | 244,675,854 |
| 2022-10-20 | $10.90 | $11.36 | $10.62 | $10.79 | $10.79 | 125,477,838 |
| 2022-10-19 | $10.82 | $11.40 | $10.66 | $10.86 | $10.86 | 50,634,567 |
| 2022-10-18 | $10.96 | $11.14 | $10.54 | $10.60 | $10.60 | 38,453,894 |
| 2022-10-17 | $10.28 | $10.88 | $10.27 | $10.59 | $10.59 | 40,747,298 |
| 2022-10-14 | $10.83 | $11.02 | $9.97 | $9.99 | $9.99 | 27,528,539 |
| 2022-10-13 | $10.08 | $10.65 | $9.63 | $10.58 | $10.58 | 40,447,910 |
| 2022-10-12 | $10.30 | $10.56 | $10.01 | $10.51 | $10.51 | 31,567,865 |
| 2022-10-11 | $10.37 | $10.60 | $9.83 | $10.31 | $10.31 | 32,994,231 |
| 2022-10-10 | $10.62 | $10.66 | $10.33 | $10.41 | $10.41 | 19,463,818 |
| 2022-10-07 | $10.98 | $11.08 | $10.51 | $10.66 | $10.66 | 22,935,497 |
| 2022-10-06 | $11.30 | $11.85 | $11.27 | $11.35 | $11.35 | 31,833,674 |
| 2022-10-05 | $10.85 | $11.22 | $10.57 | $11.20 | $11.20 | 28,941,995 |
| 2022-10-04 | $10.30 | $10.82 | $10.25 | $10.82 | $10.82 | 34,439,906 |
| 2022-10-03 | $9.96 | $10.03 | $9.42 | $9.98 | $9.98 | 27,802,799 |
| 2022-09-30 | $10.16 | $10.33 | $9.81 | $9.82 | $9.82 | 29,121,853 |
| 2022-09-29 | $10.54 | $10.61 | $10.00 | $10.19 | $10.19 | 22,950,026 |
| 2022-09-28 | $10.42 | $10.79 | $10.40 | $10.76 | $10.76 | 18,536,690 |
| 2022-09-27 | $10.36 | $10.73 | $10.19 | $10.45 | $10.45 | 22,067,405 |
| 2022-09-26 | $10.30 | $10.60 | $10.10 | $10.18 | $10.18 | 23,510,798 |
| 2022-09-23 | $10.32 | $10.56 | $10.15 | $10.32 | $10.32 | 24,400,260 |
| 2022-09-22 | $10.85 | $11.00 | $10.35 | $10.46 | $10.46 | 28,247,985 |
| 2022-09-21 | $11.21 | $11.49 | $10.84 | $10.85 | $10.85 | 30,721,603 |
| 2022-09-20 | $11.19 | $11.38 | $11.01 | $11.12 | $11.12 | 25,296,260 |
| 2022-09-19 | $11.13 | $11.41 | $10.90 | $11.35 | $11.35 | 32,212,491 |
| 2022-09-16 | $11.70 | $11.70 | $11.27 | $11.30 | $11.30 | 42,384,869 |
| 2022-09-15 | $11.43 | $12.25 | $11.31 | $11.90 | $11.90 | 46,012,535 |
| 2022-09-14 | $11.66 | $11.72 | $11.27 | $11.52 | $11.52 | 32,801,202 |
| 2022-09-13 | $11.95 | $12.17 | $11.58 | $11.77 | $11.77 | 34,931,444 |
| 2022-09-12 | $12.69 | $12.94 | $12.44 | $12.65 | $12.65 | 32,375,101 |
| 2022-09-09 | $12.45 | $12.91 | $12.36 | $12.65 | $12.65 | 54,397,334 |
| 2022-09-08 | $11.32 | $12.68 | $11.31 | $12.53 | $12.53 | 84,685,247 |
| 2022-09-07 | $10.82 | $11.66 | $10.70 | $11.46 | $11.46 | 59,443,031 |
| 2022-09-06 | $11.27 | $11.28 | $10.67 | $10.77 | $10.77 | 37,313,818 |
| 2022-09-02 | $11.75 | $11.78 | $11.18 | $11.22 | $11.22 | 45,734,924 |
| 2022-09-01 | $10.94 | $11.67 | $10.78 | $11.64 | $11.64 | 80,012,360 |
| 2022-08-31 | $11.25 | $11.60 | $10.20 | $10.88 | $10.88 | 199,520,675 |
| 2022-08-30 | $10.43 | $10.59 | $9.85 | $10.01 | $10.01 | 59,438,159 |
| 2022-08-29 | $10.49 | $10.83 | $10.27 | $10.27 | $10.27 | 29,193,597 |
| 2022-08-26 | $11.23 | $11.34 | $10.56 | $10.67 | $10.67 | 35,219,519 |
| 2022-08-25 | $11.03 | $11.24 | $10.80 | $11.21 | $11.21 | 31,252,692 |
| 2022-08-24 | $10.68 | $11.02 | $10.63 | $10.86 | $10.86 | 27,794,619 |
| 2022-08-23 | $11.03 | $11.16 | $10.54 | $10.60 | $10.60 | 34,913,739 |
| 2022-08-22 | $11.04 | $11.35 | $10.89 | $11.01 | $11.01 | 41,173,220 |
| 2022-08-19 | $12.20 | $12.26 | $11.51 | $11.56 | $11.56 | 46,400,993 |
| 2022-08-18 | $12.02 | $12.78 | $11.83 | $12.56 | $12.56 | 62,750,425 |
| 2022-08-17 | $12.25 | $12.32 | $11.64 | $12.09 | $12.09 | 69,571,330 |
| 2022-08-16 | $12.40 | $12.73 | $12.00 | $12.61 | $12.61 | 67,364,862 |
| 2022-08-15 | $11.61 | $12.39 | $11.56 | $12.24 | $12.24 | 63,880,269 |
| 2022-08-12 | $11.31 | $11.64 | $11.13 | $11.62 | $11.62 | 40,840,880 |
| 2022-08-11 | $10.84 | $11.80 | $10.82 | $11.11 | $11.11 | 67,195,966 |
| 2022-08-10 | $10.46 | $10.87 | $10.40 | $10.57 | $10.57 | 50,989,838 |
| 2022-08-09 | $10.24 | $10.30 | $10.02 | $10.16 | $10.16 | 33,603,602 |
| 2022-08-08 | $10.25 | $10.80 | $10.17 | $10.41 | $10.41 | 49,276,029 |
| 2022-08-05 | $10.08 | $10.35 | $9.98 | $10.18 | $10.18 | 37,576,023 |
| 2022-08-04 | $10.33 | $10.56 | $10.10 | $10.25 | $10.25 | 48,277,994 |
| 2022-08-03 | $9.92 | $10.49 | $9.92 | $10.32 | $10.32 | 61,691,372 |
| 2022-08-02 | $9.55 | $10.13 | $9.51 | $9.87 | $9.87 | 66,355,619 |
| 2022-08-01 | $9.81 | $9.82 | $9.50 | $9.54 | $9.54 | 50,125,564 |
| 2022-07-29 | $9.67 | $9.93 | $9.47 | $9.88 | $9.88 | 74,531,443 |
| 2022-07-28 | $9.55 | $9.92 | $9.34 | $9.67 | $9.67 | 97,531,247 |
| 2022-07-27 | $9.71 | $9.84 | $9.38 | $9.55 | $9.55 | 120,729,262 |
| 2022-07-26 | $9.78 | $9.93 | $9.63 | $9.63 | $9.63 | 94,591,194 |
| 2022-07-25 | $9.73 | $10.13 | $9.66 | $9.95 | $9.95 | 137,819,174 |
| 2022-07-22 | $11.10 | $11.11 | $9.91 | $9.96 | $9.96 | 330,993,902 |
| 2022-07-21 | $15.54 | $16.55 | $15.47 | $16.35 | $16.35 | 116,754,651 |
| 2022-07-20 | $14.52 | $15.64 | $14.41 | $15.51 | $15.51 | 47,768,366 |
| 2022-07-19 | $13.97 | $14.22 | $13.46 | $14.15 | $14.15 | 34,902,354 |
| 2022-07-18 | $13.87 | $14.55 | $13.80 | $13.92 | $13.92 | 44,254,873 |
| 2022-07-15 | $13.50 | $14.09 | $13.45 | $13.65 | $13.65 | 38,346,822 |
| 2022-07-14 | $13.79 | $13.87 | $13.15 | $13.17 | $13.17 | 24,256,668 |
| 2022-07-13 | $13.74 | $14.25 | $13.42 | $13.83 | $13.83 | 24,333,666 |
| 2022-07-12 | $14.24 | $14.59 | $13.76 | $14.04 | $14.04 | 24,850,912 |
| 2022-07-11 | $14.59 | $14.84 | $14.00 | $14.06 | $14.06 | 21,539,726 |
| 2022-07-08 | $14.75 | $15.30 | $14.61 | $14.96 | $14.96 | 21,290,728 |
| 2022-07-07 | $14.40 | $15.12 | $14.28 | $15.10 | $15.10 | 25,460,942 |
| 2022-07-06 | $14.35 | $14.61 | $14.06 | $14.28 | $14.28 | 23,266,266 |
| 2022-07-05 | $12.97 | $14.40 | $12.66 | $14.38 | $14.38 | 28,853,186 |
| 2022-07-01 | $13.18 | $13.46 | $12.80 | $13.17 | $13.17 | 23,318,902 |
| 2022-06-30 | $13.73 | $13.78 | $12.83 | $13.13 | $13.13 | 32,767,227 |
| 2022-06-29 | $13.76 | $13.98 | $13.36 | $13.96 | $13.96 | 25,595,757 |
| 2022-06-28 | $14.36 | $14.79 | $13.70 | $13.73 | $13.73 | 24,445,321 |
| 2022-06-27 | $15.11 | $15.28 | $14.38 | $14.56 | $14.56 | 29,269,383 |
| 2022-06-24 | $14.11 | $14.72 | $13.98 | $14.70 | $14.70 | 37,302,197 |
| 2022-06-23 | $13.16 | $14.00 | $13.03 | $13.94 | $13.94 | 32,057,848 |
| 2022-06-22 | $12.63 | $13.49 | $12.58 | $13.08 | $13.08 | 31,299,932 |
| 2022-06-21 | $12.47 | $13.24 | $12.32 | $12.85 | $12.85 | 37,130,617 |
| 2022-06-17 | $12.32 | $12.62 | $12.03 | $12.42 | $12.42 | 48,608,029 |
| 2022-06-16 | $12.65 | $12.78 | $12.14 | $12.22 | $12.22 | 38,524,997 |
| 2022-06-15 | $11.98 | $13.43 | $11.88 | $13.20 | $13.20 | 58,398,114 |
| 2022-06-14 | $12.08 | $12.52 | $11.90 | $11.91 | $11.91 | 40,211,395 |
| 2022-06-13 | $12.84 | $13.02 | $11.92 | $12.02 | $12.02 | 43,722,260 |
| 2022-06-10 | $13.83 | $13.97 | $13.15 | $13.28 | $13.28 | 42,462,490 |
| 2022-06-09 | $15.26 | $15.26 | $14.06 | $14.10 | $14.10 | 36,966,068 |
| 2022-06-08 | $15.40 | $15.87 | $15.14 | $15.17 | $15.17 | 36,326,099 |
| 2022-06-07 | $14.81 | $15.48 | $14.70 | $15.28 | $15.28 | 36,646,943 |
| 2022-06-06 | $14.61 | $15.40 | $13.88 | $15.15 | $15.15 | 64,278,222 |
| 2022-06-03 | $14.59 | $14.87 | $14.20 | $14.49 | $14.49 | 34,347,365 |
| 2022-06-02 | $13.54 | $15.12 | $13.54 | $14.90 | $14.90 | 58,590,950 |
| 2022-06-01 | $14.11 | $14.71 | $13.48 | $13.93 | $13.93 | 80,420,417 |
| 2022-05-31 | $15.37 | $15.42 | $14.09 | $14.11 | $14.11 | 98,324,767 |
| 2022-05-27 | $14.85 | $15.64 | $14.61 | $15.58 | $15.58 | 66,159,067 |
| 2022-05-26 | $13.75 | $14.94 | $13.63 | $14.81 | $14.81 | 80,386,355 |
| 2022-05-25 | $12.91 | $14.57 | $12.86 | $14.16 | $14.16 | 162,922,328 |
| 2022-05-24 | $14.49 | $14.57 | $12.55 | $12.79 | $12.79 | 286,479,885 |
| 2022-05-23 | $23.31 | $23.31 | $21.71 | $22.47 | $22.47 | 43,386,343 |
| 2022-05-20 | $23.59 | $24.16 | $22.30 | $23.26 | $23.26 | 29,598,707 |
| 2022-05-19 | $22.73 | $23.74 | $22.28 | $23.20 | $23.20 | 30,700,773 |
| 2022-05-18 | $24.05 | $24.75 | $22.65 | $22.73 | $22.73 | 29,460,386 |
| 2022-05-17 | $24.09 | $24.71 | $23.33 | $24.54 | $24.54 | 28,440,963 |
| 2022-05-16 | $24.29 | $24.70 | $23.34 | $23.42 | $23.42 | 25,171,875 |
| 2022-05-13 | $23.32 | $24.80 | $23.20 | $24.75 | $24.75 | 35,684,662 |
| 2022-05-12 | $21.54 | $23.80 | $20.95 | $22.77 | $22.77 | 37,016,198 |
| 2022-05-11 | $22.81 | $23.88 | $21.70 | $21.84 | $21.84 | 35,183,395 |
| 2022-05-10 | $24.01 | $24.09 | $22.00 | $22.89 | $22.89 | 36,436,143 |
| 2022-05-09 | $24.98 | $25.12 | $23.18 | $23.39 | $23.39 | 31,604,518 |
| 2022-05-06 | $27.11 | $27.20 | $24.81 | $24.92 | $24.92 | 31,983,176 |
| 2022-05-05 | $29.65 | $29.65 | $26.94 | $27.27 | $27.27 | 27,858,951 |
| 2022-05-04 | $28.85 | $30.19 | $27.20 | $30.16 | $30.16 | 30,054,401 |
| 2022-05-03 | $29.41 | $29.73 | $28.48 | $28.93 | $28.93 | 24,795,148 |
| 2022-05-02 | $28.26 | $29.54 | $28.06 | $29.52 | $29.52 | 23,474,655 |
| 2022-04-29 | $29.07 | $30.37 | $28.40 | $28.46 | $28.46 | 39,033,210 |
| 2022-04-28 | $27.91 | $28.96 | $26.44 | $28.81 | $28.81 | 44,665,167 |
| 2022-04-27 | $27.97 | $28.99 | $26.56 | $27.09 | $27.09 | 40,794,882 |
| 2022-04-26 | $29.52 | $29.72 | $28.15 | $28.69 | $28.69 | 33,738,056 |
| 2022-04-25 | $29.28 | $30.79 | $28.91 | $29.91 | $29.91 | 42,647,811 |
| 2022-04-22 | $28.67 | $31.21 | $28.56 | $29.76 | $29.76 | 77,506,114 |
| 2022-04-21 | $31.37 | $31.75 | $28.76 | $29.42 | $29.42 | 69,311,466 |
| 2022-04-20 | $32.93 | $33.18 | $30.70 | $30.76 | $30.76 | 36,931,306 |
| 2022-04-19 | $32.37 | $34.24 | $32.32 | $33.63 | $33.63 | 29,558,193 |
| 2022-04-18 | $33.19 | $33.35 | $31.60 | $32.64 | $32.64 | 22,468,142 |
| 2022-04-14 | $35.35 | $35.39 | $33.17 | $33.19 | $33.19 | 17,741,879 |
| 2022-04-13 | $33.66 | $34.92 | $33.34 | $34.68 | $34.68 | 18,160,843 |
| 2022-04-12 | $34.72 | $35.95 | $33.19 | $33.57 | $33.57 | 19,538,493 |
| 2022-04-11 | $34.65 | $35.75 | $34.05 | $34.40 | $34.40 | 20,890,421 |
| 2022-04-08 | $35.88 | $36.83 | $35.41 | $35.67 | $35.67 | 21,718,400 |
| 2022-04-07 | $36.39 | $37.30 | $34.58 | $36.25 | $36.25 | 21,490,374 |
| 2022-04-06 | $37.37 | $37.74 | $35.64 | $36.47 | $36.47 | 21,554,039 |
| 2022-04-05 | $39.50 | $39.80 | $37.82 | $38.25 | $38.25 | 21,585,422 |
| 2022-04-04 | $38.25 | $39.57 | $37.37 | $39.34 | $39.34 | 25,413,308 |
| 2022-04-01 | $36.20 | $38.60 | $36.20 | $37.39 | $37.39 | 25,281,479 |
| 2022-03-31 | $36.75 | $36.87 | $35.77 | $35.99 | $35.99 | 15,777,676 |
| 2022-03-30 | $37.55 | $38.30 | $36.50 | $36.84 | $36.84 | 16,516,153 |
| 2022-03-29 | $36.73 | $38.27 | $36.33 | $37.87 | $37.87 | 18,989,220 |
| 2022-03-28 | $35.21 | $36.62 | $34.86 | $36.23 | $36.23 | 15,152,394 |
| 2022-03-25 | $37.05 | $37.25 | $34.75 | $35.40 | $35.40 | 22,227,209 |
| 2022-03-24 | $36.21 | $37.07 | $35.18 | $37.05 | $37.05 | 16,601,222 |
| 2022-03-23 | $35.69 | $37.19 | $35.12 | $35.88 | $35.88 | 16,911,442 |
| 2022-03-22 | $35.20 | $36.92 | $34.97 | $36.24 | $36.24 | 24,324,818 |
| 2022-03-21 | $35.49 | $35.77 | $34.20 | $35.17 | $35.17 | 19,001,921 |
| 2022-03-18 | $33.21 | $36.03 | $33.02 | $36.00 | $36.00 | 28,106,857 |
| 2022-03-17 | $31.17 | $34.32 | $30.92 | $33.97 | $33.97 | 25,439,800 |
| 2022-03-16 | $30.86 | $32.62 | $30.23 | $32.56 | $32.56 | 34,041,892 |
| 2022-03-15 | $28.85 | $30.16 | $28.58 | $29.58 | $29.58 | 38,242,691 |
| 2022-03-14 | $29.53 | $30.14 | $27.67 | $28.00 | $28.00 | 32,917,781 |
| 2022-03-11 | $32.38 | $32.41 | $29.75 | $30.05 | $30.05 | 23,181,898 |
| 2022-03-10 | $32.75 | $32.76 | $31.06 | $31.74 | $31.74 | 21,145,733 |
| 2022-03-09 | $32.00 | $34.23 | $31.78 | $33.68 | $33.68 | 26,986,366 |
| 2022-03-08 | $30.01 | $32.72 | $29.58 | $31.22 | $31.22 | 28,109,575 |
| 2022-03-07 | $33.15 | $33.34 | $30.19 | $30.22 | $30.22 | 32,356,665 |
| 2022-03-04 | $36.39 | $36.72 | $32.89 | $33.09 | $33.09 | 22,236,855 |
| 2022-03-03 | $37.30 | $37.42 | $35.01 | $35.66 | $35.66 | 23,087,657 |
| 2022-03-02 | $38.12 | $38.12 | $35.75 | $37.37 | $37.37 | 30,985,498 |
| 2022-03-01 | $39.81 | $41.32 | $37.46 | $37.84 | $37.84 | 28,341,883 |
| 2022-02-28 | $39.49 | $40.96 | $38.84 | $39.94 | $39.94 | 23,393,049 |
| 2022-02-25 | $38.84 | $39.57 | $38.10 | $39.15 | $39.15 | 19,173,456 |
| 2022-02-24 | $34.95 | $39.05 | $34.95 | $38.83 | $38.83 | 26,703,639 |
| 2022-02-23 | $37.19 | $38.15 | $36.16 | $36.98 | $36.98 | 24,429,892 |
| 2022-02-22 | $37.75 | $38.47 | $36.37 | $36.87 | $36.87 | 25,349,793 |
| 2022-02-18 | $39.61 | $40.40 | $37.94 | $38.01 | $38.01 | 23,064,203 |
| 2022-02-17 | $40.45 | $40.82 | $39.17 | $39.45 | $39.45 | 24,624,407 |
| 2022-02-16 | $38.96 | $40.60 | $38.96 | $40.01 | $40.01 | 35,643,451 |
| 2022-02-15 | $40.16 | $41.46 | $39.94 | $41.43 | $41.43 | 26,091,583 |
| 2022-02-14 | $39.96 | $41.89 | $39.50 | $39.62 | $39.62 | 37,579,849 |
| 2022-02-11 | $40.38 | $41.97 | $39.07 | $39.49 | $39.49 | 42,826,896 |
| 2022-02-10 | $38.51 | $41.97 | $38.51 | $40.62 | $40.62 | 65,264,309 |
| 2022-02-09 | $37.74 | $40.33 | $37.11 | $40.28 | $40.28 | 67,166,842 |
| 2022-02-08 | $35.51 | $37.76 | $34.87 | $37.56 | $37.56 | 85,621,130 |
| 2022-02-07 | $38.51 | $39.59 | $37.52 | $37.88 | $37.88 | 96,743,332 |
| 2022-02-04 | $35.27 | $40.65 | $34.10 | $38.91 | $38.91 | 303,778,451 |
| 2022-02-03 | $25.74 | $26.49 | $24.32 | $24.50 | $24.50 | 149,336,033 |
| 2022-02-02 | $34.15 | $34.25 | $31.73 | $32.07 | $32.07 | 41,654,631 |
| 2022-02-01 | $34.13 | $34.20 | $32.21 | $33.66 | $33.66 | 28,108,855 |
| 2022-01-31 | $30.65 | $32.63 | $30.65 | $32.54 | $32.54 | 25,872,919 |
| 2022-01-28 | $28.63 | $30.48 | $28.13 | $30.42 | $30.42 | 28,380,470 |
| 2022-01-27 | $29.63 | $30.67 | $28.17 | $28.30 | $28.30 | 35,331,878 |
| 2022-01-26 | $31.38 | $31.91 | $28.16 | $28.63 | $28.63 | 35,467,302 |
| 2022-01-25 | $31.01 | $32.09 | $30.09 | $30.66 | $30.66 | 26,893,818 |
| 2022-01-24 | $30.16 | $31.81 | $28.02 | $31.80 | $31.80 | 46,611,189 |
| 2022-01-21 | $34.00 | $34.62 | $32.00 | $32.12 | $32.12 | 37,648,406 |
| 2022-01-20 | $35.80 | $37.11 | $34.92 | $34.99 | $34.99 | 21,672,724 |
| 2022-01-19 | $36.03 | $36.48 | $34.76 | $35.05 | $35.05 | 22,972,930 |
| 2022-01-18 | $36.98 | $36.99 | $35.62 | $35.70 | $35.70 | 36,924,840 |
| 2022-01-14 | $37.72 | $38.33 | $36.56 | $38.04 | $38.04 | 25,556,054 |
| 2022-01-13 | $40.64 | $41.46 | $38.26 | $38.38 | $38.38 | 32,180,462 |
| 2022-01-12 | $43.81 | $44.34 | $42.06 | $42.73 | $42.73 | 12,637,515 |
| 2022-01-11 | $42.06 | $43.72 | $41.78 | $43.31 | $43.31 | 17,361,596 |
| 2022-01-10 | $40.74 | $41.78 | $38.51 | $41.71 | $41.71 | 20,895,913 |
| 2022-01-07 | $41.54 | $43.28 | $41.05 | $41.36 | $41.36 | 15,715,932 |
| 2022-01-06 | $41.25 | $42.43 | $39.82 | $41.68 | $41.68 | 17,882,280 |
| 2022-01-05 | $43.50 | $44.49 | $41.01 | $41.33 | $41.33 | 22,163,322 |
| 2022-01-04 | $46.85 | $46.99 | $42.46 | $44.03 | $44.03 | 26,659,092 |
| 2022-01-03 | $47.63 | $47.71 | $45.99 | $46.59 | $46.59 | 7,940,701 |
| 2021-12-31 | $47.80 | $48.45 | $47.01 | $47.03 | $47.03 | 8,265,127 |
| 2021-12-30 | $46.81 | $48.74 | $46.81 | $48.03 | $48.03 | 10,170,150 |
| 2021-12-29 | $47.60 | $47.92 | $46.56 | $47.06 | $47.06 | 7,693,696 |
| 2021-12-28 | $48.50 | $49.23 | $47.43 | $47.71 | $47.71 | 8,991,657 |
| 2021-12-27 | $48.45 | $49.25 | $48.02 | $48.64 | $48.64 | 8,163,934 |
| 2021-12-23 | $47.35 | $49.07 | $45.96 | $48.68 | $48.68 | 18,546,369 |
| 2021-12-22 | $45.99 | $47.21 | $45.46 | $46.77 | $46.77 | 12,055,007 |
| 2021-12-21 | $44.89 | $46.20 | $43.90 | $46.10 | $46.10 | 15,203,212 |
| 2021-12-20 | $44.22 | $45.15 | $43.38 | $44.42 | $44.42 | 12,921,554 |
| 2021-12-17 | $43.64 | $45.89 | $42.96 | $45.29 | $45.29 | 23,105,432 |
| 2021-12-16 | $47.41 | $48.02 | $44.07 | $44.70 | $44.70 | 21,512,159 |
| 2021-12-15 | $46.35 | $46.67 | $44.08 | $46.41 | $46.41 | 23,804,756 |
| 2021-12-14 | $47.60 | $48.32 | $46.38 | $46.85 | $46.85 | 16,496,647 |
| 2021-12-13 | $50.32 | $50.44 | $46.46 | $48.14 | $48.14 | 21,235,131 |
| 2021-12-10 | $52.63 | $53.31 | $50.06 | $50.82 | $50.82 | 13,416,881 |
| 2021-12-09 | $52.79 | $54.89 | $52.11 | $52.36 | $52.36 | 19,408,129 |
| 2021-12-08 | $50.62 | $54.84 | $50.20 | $53.42 | $53.42 | 26,768,002 |
| 2021-12-07 | $49.38 | $51.68 | $49.29 | $50.40 | $50.40 | 20,782,630 |
| 2021-12-06 | $46.21 | $48.33 | $44.92 | $47.92 | $47.92 | 15,738,486 |
| 2021-12-03 | $47.77 | $48.67 | $45.46 | $46.79 | $46.79 | 19,611,005 |
| 2021-12-02 | $47.24 | $48.29 | $46.51 | $47.91 | $47.91 | 14,418,111 |
| 2021-12-01 | $49.13 | $50.98 | $46.80 | $47.26 | $47.26 | 28,552,840 |
| 2021-11-30 | $48.78 | $49.40 | $46.30 | $47.61 | $47.61 | 25,772,952 |
| 2021-11-29 | $51.10 | $51.12 | $48.48 | $48.85 | $48.85 | 16,171,014 |
| 2021-11-26 | $48.77 | $50.25 | $48.57 | $49.76 | $49.76 | 10,487,273 |
| 2021-11-24 | $49.00 | $50.27 | $48.80 | $49.66 | $49.66 | 14,813,863 |
| 2021-11-23 | $48.57 | $51.03 | $47.86 | $50.67 | $50.67 | 21,262,514 |
| 2021-11-22 | $51.52 | $51.52 | $47.46 | $49.26 | $49.26 | 34,273,736 |
| 2021-11-19 | $53.93 | $53.93 | $50.76 | $51.32 | $51.32 | 18,095,040 |
| 2021-11-18 | $54.51 | $54.77 | $52.55 | $53.47 | $53.47 | 13,069,935 |
| 2021-11-17 | $54.45 | $55.67 | $53.86 | $54.56 | $54.56 | 15,005,304 |
| 2021-11-16 | $55.78 | $55.81 | $53.67 | $55.11 | $55.11 | 20,754,570 |
| 2021-11-15 | $54.14 | $57.14 | $54.12 | $55.53 | $55.53 | 22,192,030 |
| 2021-11-12 | $53.82 | $54.07 | $52.82 | $53.70 | $53.70 | 12,880,049 |
| 2021-11-11 | $53.46 | $54.59 | $53.20 | $53.29 | $53.29 | 13,322,031 |
| 2021-11-10 | $53.91 | $54.17 | $52.02 | $52.88 | $52.88 | 14,812,395 |
| 2021-11-09 | $55.30 | $55.65 | $54.20 | $54.82 | $54.82 | 12,393,362 |
| 2021-11-08 | $53.36 | $55.13 | $52.85 | $54.90 | $54.90 | 20,154,579 |
| 2021-11-05 | $52.15 | $53.57 | $52.07 | $53.17 | $53.17 | 17,458,733 |
| 2021-11-04 | $53.08 | $53.38 | $51.76 | $52.26 | $52.26 | 16,371,717 |
| 2021-11-03 | $51.95 | $52.97 | $51.47 | $52.94 | $52.94 | 16,319,258 |
| 2021-11-02 | $53.57 | $53.66 | $51.87 | $52.20 | $52.20 | 23,904,401 |
| 2021-11-01 | $52.99 | $54.11 | $52.25 | $53.98 | $53.98 | 22,492,604 |
| 2021-10-29 | $53.97 | $53.99 | $52.21 | $52.58 | $52.58 | 32,465,494 |
| 2021-10-28 | $52.68 | $54.96 | $51.99 | $54.39 | $54.39 | 34,748,751 |
| 2021-10-27 | $55.05 | $55.23 | $51.66 | $52.02 | $52.02 | 52,581,304 |
| 2021-10-26 | $55.24 | $57.18 | $54.88 | $55.39 | $55.39 | 52,905,745 |
| 2021-10-25 | $55.96 | $56.15 | $53.77 | $54.50 | $54.50 | 62,506,785 |
| 2021-10-22 | $58.75 | $60.78 | $55.03 | $55.14 | $55.14 | 153,827,453 |
| 2021-10-21 | $74.81 | $75.95 | $73.89 | $75.11 | $75.11 | 44,450,944 |
| 2021-10-20 | $76.57 | $77.52 | $74.67 | $75.65 | $75.65 | 15,739,326 |
| 2021-10-19 | $75.12 | $78.18 | $73.90 | $76.43 | $76.43 | 18,720,652 |
| 2021-10-18 | $78.60 | $79.30 | $72.61 | $75.80 | $75.80 | 33,053,931 |
| 2021-10-15 | $76.81 | $78.74 | $75.87 | $77.34 | $77.34 | 20,414,437 |
| 2021-10-14 | $77.06 | $77.23 | $75.73 | $76.64 | $76.64 | 12,957,113 |
| 2021-10-13 | $76.15 | $76.31 | $74.30 | $74.95 | $74.95 | 9,998,856 |
| 2021-10-12 | $74.12 | $75.98 | $73.53 | $75.26 | $75.26 | 13,691,128 |
| 2021-10-11 | $74.65 | $75.60 | $73.50 | $73.53 | $73.53 | 8,990,840 |
| 2021-10-08 | $76.91 | $77.41 | $74.74 | $75.00 | $75.00 | 8,909,211 |
| 2021-10-07 | $74.36 | $77.41 | $74.10 | $76.28 | $76.28 | 15,547,412 |
| 2021-10-06 | $72.37 | $74.50 | $71.32 | $73.13 | $73.13 | 10,927,331 |
| 2021-10-05 | $72.18 | $73.91 | $71.79 | $73.41 | $73.41 | 11,896,491 |
| 2021-10-04 | $74.03 | $74.20 | $69.97 | $71.23 | $71.23 | 18,142,552 |
| 2021-10-01 | $74.82 | $75.89 | $73.44 | $75.25 | $75.25 | 11,689,733 |
| 2021-09-30 | $72.92 | $75.25 | $72.24 | $73.87 | $73.87 | 17,174,750 |
| 2021-09-29 | $75.30 | $76.09 | $71.56 | $71.76 | $71.76 | 18,633,723 |
| 2021-09-28 | $78.54 | $79.41 | $73.89 | $74.42 | $74.42 | 23,531,889 |
| 2021-09-27 | $82.00 | $82.61 | $79.32 | $80.08 | $80.08 | 18,493,258 |
| 2021-09-24 | $78.94 | $83.34 | $78.11 | $83.11 | $83.11 | 29,039,000 |
| 2021-09-23 | $78.97 | $80.10 | $77.46 | $79.37 | $79.37 | 20,944,593 |
| 2021-09-22 | $74.37 | $79.64 | $74.02 | $78.60 | $78.60 | 26,999,240 |
| 2021-09-21 | $72.76 | $76.37 | $72.60 | $76.09 | $76.09 | 18,129,598 |
| 2021-09-20 | $72.38 | $73.14 | $70.11 | $71.73 | $71.73 | 13,834,883 |
| 2021-09-17 | $72.42 | $75.63 | $72.40 | $74.76 | $74.76 | 20,939,332 |
| 2021-09-16 | $73.29 | $73.41 | $71.52 | $72.48 | $72.48 | 16,878,499 |
| 2021-09-15 | $71.33 | $73.62 | $70.37 | $73.62 | $73.62 | 10,890,142 |
| 2021-09-14 | $71.69 | $72.79 | $70.81 | $71.31 | $71.31 | 11,082,990 |
| 2021-09-13 | $75.61 | $75.61 | $69.82 | $71.26 | $71.26 | 19,913,384 |
| 2021-09-10 | $75.25 | $75.99 | $74.28 | $74.50 | $74.50 | 9,219,246 |
| 2021-09-09 | $74.11 | $75.67 | $73.54 | $74.62 | $74.62 | 10,564,282 |
| 2021-09-08 | $76.22 | $76.70 | $73.23 | $74.13 | $74.13 | 11,538,930 |
| 2021-09-07 | $75.83 | $76.84 | $74.05 | $76.49 | $76.49 | 11,741,251 |
| 2021-09-03 | $73.92 | $75.47 | $72.93 | $75.08 | $75.08 | 9,241,093 |
| 2021-09-02 | $74.60 | $76.20 | $73.60 | $73.92 | $73.92 | 12,180,175 |
| 2021-09-01 | $75.98 | $77.25 | $73.69 | $74.17 | $74.17 | 15,642,339 |
| 2021-08-31 | $74.86 | $77.88 | $74.10 | $76.11 | $76.11 | 18,475,208 |
| 2021-08-30 | $73.30 | $75.00 | $71.78 | $74.51 | $74.51 | 8,825,255 |
| 2021-08-27 | $72.18 | $73.88 | $71.66 | $73.12 | $73.12 | 10,123,753 |
| 2021-08-26 | $74.72 | $74.95 | $71.51 | $71.61 | $71.61 | 19,872,363 |
| 2021-08-25 | $74.31 | $74.98 | $73.49 | $74.69 | $74.69 | 7,901,376 |
| 2021-08-24 | $75.82 | $76.37 | $73.72 | $74.63 | $74.63 | 9,663,823 |
| 2021-08-23 | $74.01 | $75.93 | $73.67 | $75.50 | $75.50 | 11,055,928 |
| 2021-08-20 | $71.20 | $72.97 | $70.80 | $72.72 | $72.72 | 8,615,044 |
| 2021-08-19 | $70.50 | $72.55 | $70.40 | $70.86 | $70.86 | 8,874,468 |
| 2021-08-18 | $71.29 | $73.38 | $71.00 | $71.96 | $71.96 | 8,067,627 |
| 2021-08-17 | $71.09 | $72.61 | $70.05 | $71.81 | $71.81 | 12,077,439 |
| 2021-08-16 | $74.03 | $74.79 | $69.90 | $72.44 | $72.44 | 19,358,106 |
| 2021-08-13 | $75.29 | $75.85 | $74.06 | $74.62 | $74.62 | 7,134,022 |
| 2021-08-12 | $76.38 | $76.88 | $75.01 | $75.26 | $75.26 | 8,038,462 |
| 2021-08-11 | $76.41 | $77.78 | $75.67 | $76.53 | $76.53 | 10,099,145 |
| 2021-08-10 | $78.35 | $80.85 | $75.50 | $75.80 | $75.80 | 19,735,544 |
| 2021-08-09 | $75.70 | $78.28 | $74.79 | $78.15 | $78.15 | 12,418,954 |
| 2021-08-06 | $76.39 | $78.55 | $75.60 | $75.98 | $75.98 | 10,733,583 |
| 2021-08-05 | $75.82 | $78.11 | $74.55 | $77.32 | $77.32 | 17,293,982 |
| 2021-08-04 | $73.00 | $77.35 | $72.38 | $76.90 | $76.90 | 19,408,645 |
| 2021-08-03 | $73.86 | $75.69 | $71.87 | $73.38 | $73.38 | 17,770,519 |
| 2021-08-02 | $74.30 | $75.35 | $73.29 | $73.50 | $73.50 | 10,369,496 |
| 2021-07-30 | $74.01 | $75.87 | $73.62 | $74.42 | $74.42 | 16,173,674 |
| 2021-07-29 | $75.88 | $77.38 | $74.71 | $74.92 | $74.92 | 15,645,731 |
| 2021-07-28 | $74.50 | $76.61 | $72.63 | $76.16 | $76.16 | 20,878,526 |
| 2021-07-27 | $75.56 | $76.95 | $71.83 | $73.97 | $73.97 | 33,077,179 |
| 2021-07-26 | $77.24 | $78.74 | $74.27 | $76.32 | $76.32 | 50,598,499 |
| 2021-07-23 | $74.14 | $79.18 | $74.00 | $77.97 | $77.97 | 116,232,820 |
| 2021-07-22 | $62.82 | $63.74 | $61.81 | $62.97 | $62.97 | 28,021,786 |
| 2021-07-21 | $62.09 | $63.64 | $61.82 | $63.39 | $63.39 | 11,132,551 |
| 2021-07-20 | $60.59 | $63.06 | $59.23 | $62.33 | $62.33 | 16,588,678 |
| 2021-07-19 | $57.88 | $60.32 | $57.48 | $59.58 | $59.58 | 13,686,692 |
| 2021-07-16 | $61.22 | $62.26 | $58.26 | $59.31 | $59.31 | 22,747,548 |
| 2021-07-15 | $61.64 | $62.63 | $59.75 | $60.50 | $60.50 | 14,524,496 |
| 2021-07-14 | $64.51 | $64.81 | $62.08 | $62.47 | $62.47 | 11,786,337 |
| 2021-07-13 | $64.75 | $65.47 | $63.42 | $63.95 | $63.95 | 9,182,042 |
| 2021-07-12 | $65.90 | $66.25 | $64.24 | $64.79 | $64.79 | 8,624,006 |
| 2021-07-09 | $62.50 | $65.89 | $62.43 | $65.81 | $65.81 | 17,119,701 |
| 2021-07-08 | $62.92 | $64.39 | $61.60 | $61.96 | $61.96 | 17,680,880 |
| 2021-07-07 | $69.61 | $69.94 | $65.10 | $65.13 | $65.13 | 17,460,301 |
| 2021-07-06 | $69.69 | $70.24 | $68.13 | $69.06 | $69.06 | 16,369,267 |
| 2021-07-02 | $68.12 | $69.04 | $67.68 | $68.49 | $68.49 | 10,762,022 |
| 2021-07-01 | $68.58 | $69.29 | $66.68 | $67.66 | $67.66 | 14,710,450 |
| 2021-06-30 | $66.85 | $68.83 | $66.60 | $68.14 | $68.14 | 11,060,113 |
| 2021-06-29 | $66.52 | $68.17 | $66.14 | $67.57 | $67.57 | 10,093,728 |
| 2021-06-28 | $67.76 | $67.90 | $65.76 | $66.22 | $66.22 | 13,671,602 |
| 2021-06-25 | $68.11 | $68.52 | $66.68 | $67.67 | $67.67 | 11,112,489 |
| 2021-06-24 | $67.94 | $69.35 | $66.66 | $67.65 | $67.65 | 27,664,085 |
| 2021-06-23 | $63.20 | $67.07 | $63.10 | $66.35 | $66.35 | 25,658,723 |
| 2021-06-22 | $63.62 | $64.59 | $62.28 | $62.93 | $62.93 | 13,034,309 |
| 2021-06-21 | $63.06 | $64.12 | $61.11 | $63.60 | $63.60 | 11,216,790 |
| 2021-06-18 | $61.80 | $64.63 | $61.65 | $63.17 | $63.17 | 19,813,146 |
| 2021-06-17 | $59.63 | $63.06 | $59.62 | $62.29 | $62.29 | 12,760,387 |
| 2021-06-16 | $62.41 | $63.29 | $59.44 | $60.20 | $60.20 | 18,450,541 |
| 2021-06-15 | $63.06 | $63.39 | $62.06 | $62.28 | $62.28 | 11,037,462 |
| 2021-06-14 | $64.56 | $65.66 | $63.23 | $63.57 | $63.57 | 14,734,594 |
| 2021-06-11 | $62.95 | $65.07 | $62.33 | $64.09 | $64.09 | 22,211,220 |
| 2021-06-10 | $61.20 | $62.75 | $60.80 | $62.63 | $62.63 | 10,696,915 |
| 2021-06-09 | $60.53 | $62.86 | $59.98 | $61.77 | $61.77 | 16,440,647 |
| 2021-06-08 | $61.70 | $62.12 | $59.26 | $60.15 | $60.15 | 13,150,076 |
| 2021-06-07 | $60.99 | $61.57 | $59.71 | $61.37 | $61.37 | 9,017,128 |
| 2021-06-04 | $61.00 | $61.56 | $60.43 | $61.00 | $61.00 | 11,817,681 |
| 2021-06-03 | $61.78 | $62.06 | $59.88 | $60.60 | $60.60 | 15,009,068 |
| 2021-06-02 | $62.76 | $63.69 | $61.13 | $62.79 | $62.79 | 16,490,782 |
| 2021-06-01 | $62.90 | $63.84 | $61.86 | $63.69 | $63.69 | 18,210,055 |
| 2021-05-28 | $61.08 | $62.65 | $61.08 | $62.12 | $62.12 | 11,239,184 |
| 2021-05-27 | $60.30 | $61.28 | $59.53 | $61.07 | $61.07 | 11,570,845 |
| 2021-05-26 | $59.97 | $61.37 | $59.70 | $60.59 | $60.59 | 13,851,985 |
| 2021-05-25 | $60.42 | $60.78 | $59.01 | $59.15 | $59.15 | 11,633,497 |
| 2021-05-24 | $57.35 | $60.82 | $57.15 | $60.12 | $60.12 | 18,676,607 |
| 2021-05-21 | $57.21 | $58.20 | $56.17 | $56.61 | $56.61 | 19,871,168 |
| 2021-05-20 | $54.25 | $57.37 | $54.09 | $57.07 | $57.07 | 24,206,487 |
| 2021-05-19 | $51.61 | $54.25 | $51.16 | $53.91 | $53.91 | 12,949,173 |
| 2021-05-18 | $54.17 | $55.59 | $53.35 | $53.36 | $53.36 | 14,819,596 |
| 2021-05-17 | $52.66 | $54.06 | $51.64 | $53.91 | $53.91 | 14,408,459 |
| 2021-05-14 | $51.36 | $53.43 | $51.25 | $52.99 | $52.99 | 11,479,092 |
| 2021-05-13 | $52.01 | $52.70 | $49.90 | $50.96 | $50.96 | 13,140,965 |
| 2021-05-12 | $52.20 | $53.15 | $50.70 | $51.56 | $51.56 | 18,791,573 |
| 2021-05-11 | $50.61 | $53.65 | $50.14 | $53.29 | $53.29 | 21,201,513 |
| 2021-05-10 | $53.18 | $53.20 | $50.40 | $52.14 | $52.14 | 23,674,490 |
| 2021-05-07 | $53.84 | $55.46 | $53.54 | $54.70 | $54.70 | 20,012,342 |
| 2021-05-06 | $53.33 | $54.06 | $51.47 | $52.59 | $52.59 | 25,201,514 |
| 2021-05-05 | $56.75 | $57.00 | $53.83 | $54.07 | $54.07 | 18,164,700 |
| 2021-05-04 | $57.95 | $58.11 | $53.09 | $55.78 | $55.78 | 40,725,701 |
| 2021-05-03 | $62.04 | $62.84 | $58.64 | $59.17 | $59.17 | 22,347,083 |
| 2021-04-30 | $60.86 | $63.39 | $60.83 | $61.82 | $61.82 | 25,053,887 |
| 2021-04-29 | $62.52 | $64.25 | $60.58 | $62.28 | $62.28 | 37,436,587 |
| 2021-04-28 | $59.85 | $62.14 | $57.86 | $62.04 | $62.04 | 42,222,800 |
| 2021-04-27 | $58.73 | $62.75 | $58.36 | $60.51 | $60.51 | 65,967,715 |
| 2021-04-26 | $60.97 | $61.44 | $58.58 | $60.02 | $60.02 | 38,422,231 |
| 2021-04-23 | $62.01 | $63.20 | $57.32 | $61.30 | $61.30 | 104,579,365 |
| 2021-04-22 | $59.11 | $59.25 | $56.39 | $57.05 | $57.05 | 30,856,639 |
| 2021-04-21 | $57.65 | $59.09 | $56.70 | $58.30 | $58.30 | 13,115,968 |
| 2021-04-20 | $59.69 | $59.91 | $57.12 | $58.49 | $58.49 | 18,048,091 |
| 2021-04-19 | $60.47 | $60.63 | $58.12 | $60.44 | $60.44 | 17,192,899 |
| 2021-04-16 | $63.72 | $63.79 | $60.11 | $61.25 | $61.25 | 19,777,877 |
| 2021-04-15 | $62.51 | $64.77 | $61.61 | $63.89 | $63.89 | 15,303,265 |
| 2021-04-14 | $64.01 | $65.86 | $61.73 | $62.01 | $62.01 | 20,883,219 |
| 2021-04-13 | $63.48 | $63.64 | $61.46 | $62.44 | $62.44 | 8,829,211 |
| 2021-04-12 | $62.81 | $63.32 | $60.92 | $62.44 | $62.44 | 11,311,883 |
| 2021-04-09 | $62.68 | $64.07 | $62.15 | $63.27 | $63.27 | 17,271,031 |
| 2021-04-08 | $61.04 | $63.21 | $60.53 | $63.20 | $63.20 | 28,898,742 |
| 2021-04-07 | $57.12 | $61.13 | $56.90 | $60.23 | $60.23 | 38,682,305 |
| 2021-04-06 | $56.78 | $58.13 | $55.97 | $56.88 | $56.88 | 27,868,853 |
| 2021-04-05 | $55.18 | $55.28 | $52.69 | $54.11 | $54.11 | 12,737,412 |
| 2021-04-01 | $53.69 | $54.72 | $53.35 | $54.49 | $54.49 | 16,155,755 |
| 2021-03-31 | $50.57 | $53.29 | $49.97 | $52.29 | $52.29 | 26,444,605 |
| 2021-03-30 | $49.07 | $50.57 | $47.92 | $49.61 | $49.61 | 17,599,927 |
| 2021-03-29 | $51.01 | $51.75 | $48.90 | $49.57 | $49.57 | 17,896,523 |
| 2021-03-26 | $51.50 | $51.85 | $49.86 | $51.60 | $51.60 | 15,199,558 |
| 2021-03-25 | $49.27 | $51.75 | $48.32 | $51.41 | $51.41 | 21,692,137 |
| 2021-03-24 | $55.70 | $56.36 | $49.51 | $50.51 | $50.51 | 25,471,886 |
| 2021-03-23 | $58.10 | $58.19 | $55.21 | $55.26 | $55.26 | 17,510,715 |
| 2021-03-22 | $57.19 | $58.69 | $54.60 | $58.16 | $58.16 | 27,575,401 |
| 2021-03-19 | $58.65 | $59.40 | $57.42 | $58.36 | $58.36 | 20,748,641 |
| 2021-03-18 | $63.17 | $63.23 | $58.22 | $58.49 | $58.49 | 22,571,182 |
| 2021-03-17 | $60.82 | $64.30 | $59.58 | $63.95 | $63.95 | 17,473,592 |
| 2021-03-16 | $64.40 | $65.13 | $60.92 | $62.23 | $62.23 | 18,260,210 |
| 2021-03-15 | $62.50 | $63.97 | $61.39 | $63.74 | $63.74 | 16,843,782 |
| 2021-03-12 | $58.33 | $64.36 | $57.09 | $62.69 | $62.69 | 23,441,313 |
| 2021-03-11 | $56.75 | $59.97 | $56.25 | $59.62 | $59.62 | 22,780,037 |
| 2021-03-10 | $57.41 | $58.43 | $55.01 | $55.07 | $55.07 | 19,773,747 |
| 2021-03-09 | $55.41 | $57.29 | $54.51 | $56.30 | $56.30 | 20,760,998 |
| 2021-03-08 | $57.80 | $58.57 | $52.00 | $52.89 | $52.89 | 26,807,593 |
| 2021-03-05 | $57.90 | $57.95 | $51.32 | $57.43 | $57.43 | 28,930,653 |
| 2021-03-04 | $60.01 | $61.08 | $55.93 | $57.71 | $57.71 | 25,453,765 |
| 2021-03-03 | $64.52 | $64.70 | $58.93 | $60.02 | $60.02 | 22,914,637 |
| 2021-03-02 | $67.00 | $68.88 | $64.20 | $64.51 | $64.51 | 18,762,167 |
| 2021-03-01 | $66.93 | $67.70 | $63.32 | $66.67 | $66.67 | 22,141,104 |
| 2021-02-26 | $64.86 | $66.32 | $62.00 | $65.66 | $65.66 | 28,613,738 |
| 2021-02-25 | $69.40 | $70.90 | $62.71 | $63.26 | $63.26 | 25,216,211 |
| 2021-02-24 | $70.91 | $73.59 | $68.51 | $69.47 | $69.47 | 40,732,260 |
| 2021-02-23 | $61.05 | $72.95 | $56.83 | $70.45 | $70.45 | 76,106,349 |
| 2021-02-22 | $66.35 | $67.50 | $63.08 | $63.41 | $63.41 | 22,194,202 |
| 2021-02-19 | $63.92 | $65.79 | $63.73 | $65.52 | $65.52 | 24,490,634 |
| 2021-02-18 | $61.98 | $64.00 | $61.40 | $62.87 | $62.87 | 12,937,375 |
| 2021-02-17 | $62.03 | $63.22 | $61.07 | $62.72 | $62.72 | 14,130,655 |
| 2021-02-16 | $62.28 | $64.29 | $61.18 | $62.81 | $62.81 | 18,670,989 |
| 2021-02-12 | $62.06 | $63.29 | $60.88 | $61.97 | $61.97 | 11,618,117 |
| 2021-02-11 | $63.94 | $65.42 | $61.72 | $62.23 | $62.23 | 16,315,103 |
| 2021-02-10 | $63.43 | $63.78 | $61.05 | $62.60 | $62.60 | 9,964,176 |
| 2021-02-09 | $63.16 | $65.32 | $62.33 | $62.80 | $62.80 | 17,259,926 |
| 2021-02-08 | $63.34 | $63.78 | $61.40 | $63.78 | $63.78 | 28,520,453 |
| 2021-02-05 | $56.39 | $64.44 | $55.51 | $63.64 | $63.64 | 85,645,975 |
| 2021-02-04 | $60.13 | $60.33 | $58.31 | $58.31 | $58.31 | 32,019,178 |
| 2021-02-03 | $60.35 | $60.52 | $57.90 | $59.26 | $59.26 | 22,390,867 |
| 2021-02-02 | $57.35 | $59.41 | $56.95 | $58.87 | $58.87 | 18,034,981 |
| 2021-02-01 | $54.00 | $56.91 | $52.90 | $56.85 | $56.85 | 21,208,787 |
| 2021-01-29 | $52.60 | $53.31 | $50.76 | $52.94 | $52.94 | 15,104,844 |
| 2021-01-28 | $50.81 | $54.78 | $50.28 | $53.13 | $53.13 | 25,526,693 |
| 2021-01-27 | $51.76 | $52.15 | $48.14 | $48.95 | $48.95 | 24,099,059 |
| 2021-01-26 | $54.12 | $54.44 | $52.40 | $53.29 | $53.29 | 13,339,968 |
| 2021-01-25 | $54.90 | $55.34 | $50.91 | $53.65 | $53.65 | 14,822,811 |
| 2021-01-22 | $53.90 | $54.43 | $53.15 | $53.57 | $53.57 | 16,258,705 |
| 2021-01-21 | $53.96 | $54.85 | $53.01 | $54.40 | $54.40 | 19,747,398 |
| 2021-01-20 | $50.61 | $52.23 | $49.95 | $52.20 | $52.20 | 15,595,052 |
| 2021-01-19 | $51.34 | $51.49 | $49.12 | $50.39 | $50.39 | 21,063,908 |
| 2021-01-15 | $50.70 | $51.07 | $49.05 | $50.31 | $50.31 | 22,625,728 |
| 2021-01-14 | $53.30 | $54.44 | $48.71 | $49.03 | $49.03 | 31,962,674 |
| 2021-01-13 | $56.75 | $57.39 | $53.43 | $53.43 | $53.43 | 14,848,196 |
| 2021-01-12 | $55.22 | $56.65 | $54.25 | $56.45 | $56.45 | 19,162,416 |
| 2021-01-11 | $51.86 | $55.79 | $51.09 | $54.38 | $54.38 | 17,815,978 |
| 2021-01-08 | $53.43 | $53.68 | $52.18 | $52.73 | $52.73 | 11,944,201 |
| 2021-01-07 | $50.35 | $53.82 | $50.35 | $52.44 | $52.44 | 20,559,787 |
| 2021-01-06 | $49.11 | $51.08 | $48.47 | $49.82 | $49.82 | 15,054,123 |
| 2021-01-05 | $49.35 | $50.64 | $49.26 | $50.31 | $50.31 | 8,863,435 |
| 2021-01-04 | $50.44 | $50.70 | $48.10 | $49.59 | $49.59 | 18,844,890 |
| 2020-12-31 | $49.50 | $50.45 | $49.03 | $50.07 | $50.07 | 15,597,018 |
| 2020-12-30 | $51.37 | $51.83 | $49.32 | $49.35 | $49.35 | 17,746,242 |
| 2020-12-29 | $51.48 | $53.78 | $50.46 | $51.23 | $51.23 | 49,966,075 |
| 2020-12-28 | $50.77 | $50.83 | $47.82 | $48.26 | $48.26 | 13,626,075 |
| 2020-12-24 | $51.92 | $51.98 | $49.88 | $50.15 | $50.15 | 9,450,369 |
| 2020-12-23 | $52.14 | $53.79 | $51.50 | $51.74 | $51.74 | 12,929,281 |
| 2020-12-22 | $52.59 | $53.31 | $50.80 | $52.09 | $52.09 | 16,253,269 |
| 2020-12-21 | $52.38 | $53.24 | $51.86 | $52.36 | $52.36 | 10,785,219 |
| 2020-12-18 | $53.56 | $54.29 | $52.42 | $52.99 | $52.99 | 24,450,166 |
| 2020-12-17 | $52.56 | $54.71 | $51.90 | $53.25 | $53.25 | 25,356,112 |
| 2020-12-16 | $52.11 | $52.52 | $50.29 | $51.65 | $51.65 | 27,167,733 |
| 2020-12-15 | $51.79 | $52.65 | $51.13 | $51.35 | $51.35 | 14,553,256 |
| 2020-12-14 | $53.68 | $53.73 | $51.28 | $51.60 | $51.60 | 18,931,196 |
| 2020-12-11 | $52.88 | $53.85 | $51.88 | $53.33 | $53.33 | 26,837,740 |
| 2020-12-10 | $48.85 | $53.27 | $48.60 | $53.15 | $53.15 | 31,519,725 |
| 2020-12-09 | $50.00 | $50.98 | $48.46 | $49.15 | $49.15 | 18,354,711 |
| 2020-12-08 | $49.33 | $50.43 | $49.18 | $50.00 | $50.00 | 12,446,520 |
| 2020-12-07 | $48.00 | $49.65 | $47.80 | $49.45 | $49.45 | 18,759,954 |
| 2020-12-04 | $47.99 | $48.60 | $47.40 | $48.10 | $48.10 | 13,089,388 |
| 2020-12-03 | $47.05 | $48.60 | $46.22 | $47.95 | $47.95 | 21,367,555 |
| 2020-12-02 | $44.43 | $47.50 | $43.53 | $47.49 | $47.49 | 24,355,687 |
| 2020-12-01 | $44.90 | $45.20 | $43.38 | $44.50 | $44.50 | 15,574,146 |
| 2020-11-30 | $46.02 | $46.25 | $43.26 | $44.42 | $44.42 | 18,893,279 |
| 2020-11-27 | $45.82 | $46.34 | $45.17 | $46.03 | $46.03 | 7,690,656 |
| 2020-11-25 | $44.12 | $45.69 | $43.70 | $45.56 | $45.56 | 17,817,623 |
| 2020-11-24 | $45.60 | $45.69 | $43.36 | $44.29 | $44.29 | 24,127,487 |
| 2020-11-23 | $47.10 | $47.27 | $45.11 | $45.26 | $45.26 | 37,072,544 |
| 2020-11-20 | $42.62 | $44.32 | $42.22 | $44.29 | $44.29 | 28,635,846 |
| 2020-11-19 | $40.60 | $42.42 | $39.96 | $42.29 | $42.29 | 28,472,658 |
| 2020-11-18 | $39.31 | $40.98 | $39.19 | $40.63 | $40.63 | 18,370,840 |
| 2020-11-17 | $39.01 | $39.77 | $38.51 | $39.27 | $39.27 | 25,704,928 |
| 2020-11-16 | $39.03 | $41.31 | $38.70 | $39.08 | $39.08 | 27,157,169 |
| 2020-11-13 | $40.45 | $40.96 | $39.24 | $40.43 | $40.43 | 18,618,501 |
| 2020-11-12 | $39.52 | $41.80 | $39.15 | $40.30 | $40.30 | 36,542,232 |
| 2020-11-11 | $39.59 | $40.15 | $38.34 | $38.46 | $38.46 | 31,819,418 |
| 2020-11-10 | $40.67 | $40.68 | $37.35 | $38.54 | $38.54 | 42,098,245 |
| 2020-11-09 | $43.20 | $44.53 | $41.09 | $41.10 | $41.10 | 35,135,792 |
| 2020-11-06 | $41.68 | $45.60 | $41.14 | $45.38 | $45.38 | 45,874,563 |
| 2020-11-05 | $42.29 | $42.53 | $41.22 | $41.55 | $41.55 | 25,087,438 |
| 2020-11-04 | $41.56 | $42.54 | $41.06 | $41.99 | $41.99 | 23,314,755 |
| 2020-11-03 | $40.70 | $41.69 | $40.35 | $41.17 | $41.17 | 22,719,781 |
| 2020-11-02 | $39.53 | $40.95 | $38.67 | $40.79 | $40.79 | 37,493,805 |
| 2020-10-30 | $42.06 | $42.12 | $38.79 | $39.39 | $39.39 | 52,777,589 |
| 2020-10-29 | $43.30 | $43.60 | $41.51 | $42.22 | $42.22 | 38,288,044 |
| 2020-10-28 | $40.31 | $43.40 | $40.12 | $42.86 | $42.86 | 78,827,794 |
| 2020-10-27 | $41.55 | $42.34 | $40.80 | $41.54 | $41.54 | 63,646,871 |
| 2020-10-26 | $43.19 | $44.18 | $40.91 | $41.27 | $41.27 | 138,808,570 |
| 2020-10-23 | $39.43 | $43.19 | $39.17 | $43.17 | $43.17 | 206,472,869 |
| 2020-10-22 | $36.94 | $39.19 | $36.86 | $38.97 | $38.97 | 124,632,448 |
| 2020-10-21 | $34.97 | $38.89 | $34.52 | $36.50 | $36.50 | 254,363,125 |
| 2020-10-20 | $28.28 | $28.95 | $27.91 | $28.45 | $28.45 | 47,067,912 |
| 2020-10-19 | $28.25 | $29.08 | $28.25 | $28.66 | $28.66 | 31,479,309 |
| 2020-10-16 | $28.50 | $28.56 | $27.52 | $27.83 | $27.83 | 21,636,168 |
| 2020-10-15 | $27.05 | $28.10 | $26.88 | $28.06 | $28.06 | 18,957,019 |
| 2020-10-14 | $27.22 | $27.44 | $26.69 | $27.32 | $27.32 | 13,559,134 |
| 2020-10-13 | $27.27 | $27.38 | $26.91 | $27.00 | $27.00 | 11,848,957 |
| 2020-10-12 | $27.36 | $27.67 | $26.95 | $26.96 | $26.96 | 11,117,842 |
| 2020-10-09 | $27.16 | $27.47 | $26.90 | $27.00 | $27.00 | 10,984,734 |
| 2020-10-08 | $27.00 | $27.13 | $26.81 | $27.05 | $27.05 | 9,753,118 |
| 2020-10-07 | $27.10 | $27.13 | $26.62 | $26.67 | $26.67 | 8,622,870 |
| 2020-10-06 | $27.50 | $27.79 | $26.51 | $26.73 | $26.73 | 14,543,928 |
| 2020-10-05 | $26.95 | $27.64 | $26.91 | $27.54 | $27.54 | 14,193,515 |
| 2020-10-02 | $26.23 | $26.99 | $26.13 | $26.64 | $26.64 | 14,950,584 |
| 2020-10-01 | $26.28 | $27.02 | $26.19 | $26.78 | $26.78 | 17,177,430 |
| 2020-09-30 | $25.87 | $26.47 | $25.82 | $26.11 | $26.11 | 13,109,287 |
| 2020-09-29 | $25.83 | $26.36 | $25.77 | $25.99 | $25.99 | 15,903,014 |
| 2020-09-28 | $25.35 | $25.84 | $25.21 | $25.74 | $25.74 | 19,124,429 |
| 2020-09-25 | $24.40 | $24.73 | $24.13 | $24.69 | $24.69 | 11,036,574 |
| 2020-09-24 | $24.85 | $24.95 | $24.02 | $24.32 | $24.32 | 19,425,752 |
| 2020-09-23 | $25.67 | $25.93 | $24.92 | $25.37 | $25.37 | 22,750,654 |
| 2020-09-22 | $24.10 | $25.49 | $24.09 | $25.47 | $25.47 | 32,627,345 |
| 2020-09-21 | $23.11 | $24.30 | $23.06 | $23.88 | $23.88 | 16,678,162 |
| 2020-09-18 | $24.75 | $24.75 | $23.20 | $23.82 | $23.82 | 23,854,120 |
| 2020-09-17 | $24.23 | $24.67 | $23.93 | $24.30 | $24.30 | 21,249,168 |
| 2020-09-16 | $24.49 | $25.22 | $24.42 | $24.86 | $24.86 | 26,937,243 |
| 2020-09-15 | $24.49 | $24.88 | $23.97 | $24.47 | $24.47 | 25,063,235 |
| 2020-09-14 | $23.59 | $24.16 | $23.21 | $24.13 | $24.13 | 24,503,151 |
| 2020-09-11 | $23.73 | $24.42 | $23.71 | $24.19 | $24.19 | 37,826,000 |
| 2020-09-10 | $24.17 | $24.38 | $23.04 | $23.31 | $23.31 | 20,539,063 |
| 2020-09-09 | $23.08 | $24.02 | $22.88 | $23.65 | $23.65 | 26,486,910 |
| 2020-09-08 | $21.70 | $23.09 | $21.53 | $22.69 | $22.69 | 19,532,378 |
| 2020-09-04 | $22.90 | $23.58 | $21.44 | $22.44 | $22.44 | 23,886,360 |
| 2020-09-03 | $23.25 | $23.41 | $22.42 | $23.20 | $23.20 | 30,099,690 |
| 2020-09-02 | $22.52 | $23.56 | $22.39 | $23.53 | $23.53 | 40,138,885 |
| 2020-09-01 | $22.76 | $22.76 | $21.80 | $22.41 | $22.41 | 25,392,569 |
| 2020-08-31 | $22.83 | $23.19 | $22.29 | $22.59 | $22.59 | 21,587,707 |
| 2020-08-28 | $21.79 | $22.35 | $21.40 | $22.31 | $22.31 | 22,074,931 |
| 2020-08-27 | $21.50 | $22.20 | $20.87 | $21.74 | $21.74 | 23,754,063 |
| 2020-08-26 | $21.15 | $21.41 | $21.01 | $21.36 | $21.36 | 12,894,652 |
| 2020-08-25 | $20.90 | $21.19 | $20.68 | $21.12 | $21.12 | 18,686,392 |
| 2020-08-24 | $21.76 | $21.76 | $20.77 | $20.87 | $20.87 | 22,641,761 |
| 2020-08-21 | $21.90 | $21.99 | $21.55 | $21.60 | $21.60 | 10,525,416 |
| 2020-08-20 | $21.76 | $21.97 | $21.58 | $21.83 | $21.83 | 8,692,852 |
| 2020-08-19 | $21.71 | $22.44 | $21.54 | $21.92 | $21.92 | 17,048,472 |
| 2020-08-18 | $21.94 | $22.13 | $21.58 | $21.77 | $21.77 | 13,052,748 |
| 2020-08-17 | $21.83 | $21.98 | $21.26 | $21.79 | $21.79 | 16,220,564 |
| 2020-08-14 | $21.90 | $22.05 | $21.46 | $21.69 | $21.69 | 9,311,703 |
| 2020-08-13 | $22.00 | $22.33 | $21.63 | $21.90 | $21.90 | 12,412,684 |
| 2020-08-12 | $21.84 | $22.29 | $21.71 | $21.86 | $21.86 | 13,428,170 |
| 2020-08-11 | $21.83 | $22.50 | $21.55 | $21.60 | $21.60 | 16,382,857 |
| 2020-08-10 | $21.70 | $22.29 | $21.21 | $22.02 | $22.02 | 21,486,217 |
| 2020-08-07 | $21.36 | $22.20 | $21.28 | $21.58 | $21.58 | 30,708,509 |
| 2020-08-06 | $21.80 | $21.90 | $21.13 | $21.35 | $21.35 | 28,055,779 |
| 2020-08-05 | $21.78 | $22.14 | $21.51 | $21.70 | $21.70 | 17,260,737 |
| 2020-08-04 | $21.19 | $22.27 | $21.18 | $21.76 | $21.76 | 25,185,238 |
| 2020-08-03 | $21.89 | $21.89 | $20.61 | $21.22 | $21.22 | 56,421,567 |
| 2020-07-31 | $22.83 | $23.96 | $22.05 | $22.42 | $22.42 | 51,528,936 |
| 2020-07-30 | $22.70 | $22.90 | $22.35 | $22.41 | $22.41 | 17,607,567 |
| 2020-07-29 | $22.85 | $23.01 | $22.62 | $22.90 | $22.90 | 13,132,395 |
| 2020-07-28 | $22.66 | $22.99 | $22.42 | $22.59 | $22.59 | 15,210,794 |
| 2020-07-27 | $22.34 | $22.85 | $22.20 | $22.84 | $22.84 | 21,434,859 |
| 2020-07-24 | $21.88 | $22.45 | $21.53 | $22.15 | $22.15 | 22,471,837 |
| 2020-07-23 | $22.78 | $23.09 | $21.80 | $21.97 | $21.97 | 47,380,172 |
| 2020-07-22 | $23.49 | $23.79 | $22.46 | $23.20 | $23.20 | 83,824,274 |
| 2020-07-21 | $25.58 | $25.74 | $24.58 | $24.74 | $24.74 | 50,846,089 |
| 2020-07-20 | $24.86 | $25.32 | $24.46 | $25.27 | $25.27 | 20,325,306 |
| 2020-07-17 | $23.94 | $24.68 | $23.79 | $24.54 | $24.54 | 17,408,500 |
| 2020-07-16 | $24.18 | $24.42 | $23.44 | $23.90 | $23.90 | 20,168,700 |
| 2020-07-15 | $24.15 | $24.65 | $23.69 | $24.54 | $24.54 | 24,465,600 |
| 2020-07-14 | $24.00 | $24.27 | $23.02 | $23.74 | $23.74 | 30,279,500 |
| 2020-07-13 | $25.82 | $26.28 | $24.23 | $24.27 | $24.27 | 21,207,800 |
| 2020-07-10 | $25.92 | $25.93 | $24.91 | $25.53 | $25.53 | 23,792,100 |
| 2020-07-09 | $26.05 | $26.76 | $25.25 | $25.94 | $25.94 | 21,699,600 |
| 2020-07-08 | $25.28 | $26.50 | $25.14 | $26.41 | $26.41 | 39,675,900 |
| 2020-07-07 | $23.73 | $25.58 | $23.55 | $24.81 | $24.81 | 41,871,700 |
| 2020-07-06 | $23.51 | $23.97 | $23.36 | $23.42 | $23.42 | 18,759,000 |
| 2020-07-02 | $24.01 | $24.12 | $23.10 | $23.22 | $23.22 | 18,480,400 |
| 2020-07-01 | $23.65 | $24.22 | $23.58 | $23.72 | $23.72 | 21,720,900 |
| 2020-06-30 | $23.06 | $23.67 | $22.68 | $23.49 | $23.49 | 21,695,600 |
| 2020-06-29 | $22.86 | $23.20 | $22.03 | $23.09 | $23.09 | 29,179,800 |
| 2020-06-26 | $24.84 | $24.90 | $23.05 | $23.07 | $23.07 | 34,720,799 |
| 2020-06-25 | $23.51 | $24.50 | $23.45 | $24.48 | $24.48 | 25,944,596 |
| 2020-06-24 | $23.52 | $23.95 | $22.88 | $23.63 | $23.63 | 26,003,345 |
| 2020-06-23 | $23.46 | $23.92 | $23.08 | $23.67 | $23.67 | 26,560,196 |
| 2020-06-22 | $22.84 | $23.60 | $22.71 | $23.20 | $23.20 | 26,263,615 |
| 2020-06-19 | $22.41 | $22.70 | $21.95 | $22.66 | $22.66 | 33,289,970 |
| 2020-06-18 | $21.81 | $22.01 | $21.66 | $21.99 | $21.99 | 17,725,385 |
| 2020-06-17 | $21.00 | $21.95 | $20.86 | $21.82 | $21.82 | 24,777,636 |
| 2020-06-16 | $21.30 | $21.46 | $20.64 | $20.90 | $20.90 | 20,817,508 |
| 2020-06-15 | $19.81 | $20.79 | $19.74 | $20.75 | $20.75 | 16,270,329 |
| 2020-06-12 | $20.42 | $20.44 | $19.64 | $20.18 | $20.18 | 24,738,167 |
| 2020-06-11 | $20.05 | $20.95 | $19.62 | $19.71 | $19.71 | 39,275,852 |
| 2020-06-10 | $21.24 | $21.36 | $20.30 | $21.20 | $21.20 | 33,689,374 |
| 2020-06-09 | $20.46 | $21.14 | $20.42 | $21.09 | $21.09 | 27,301,739 |
| 2020-06-08 | $20.30 | $20.76 | $20.06 | $20.65 | $20.65 | 20,856,408 |
| 2020-06-05 | $19.45 | $20.34 | $19.32 | $20.33 | $20.33 | 36,081,803 |
| 2020-06-04 | $19.49 | $20.03 | $19.06 | $19.26 | $19.26 | 47,094,673 |
| 2020-06-03 | $19.83 | $19.83 | $18.91 | $19.73 | $19.73 | 38,305,175 |
| 2020-06-02 | $19.66 | $19.87 | $19.18 | $19.75 | $19.75 | 25,369,226 |
| 2020-06-01 | $19.00 | $19.59 | $18.72 | $19.55 | $19.55 | 36,136,075 |
| 2020-05-29 | $18.29 | $19.01 | $17.93 | $18.94 | $18.94 | 58,879,117 |
| 2020-05-28 | $16.90 | $18.38 | $16.84 | $18.25 | $18.25 | 46,403,130 |
| 2020-05-27 | $17.39 | $17.39 | $16.51 | $17.00 | $17.00 | 23,448,864 |
| 2020-05-26 | $18.00 | $18.03 | $17.38 | $17.41 | $17.41 | 16,947,895 |
| 2020-05-22 | $17.67 | $17.68 | $17.29 | $17.67 | $17.67 | 12,313,516 |
| 2020-05-21 | $18.20 | $18.39 | $17.52 | $17.55 | $17.55 | 16,455,690 |
| 2020-05-20 | $17.67 | $18.25 | $17.67 | $18.23 | $18.23 | 20,363,383 |
| 2020-05-19 | $17.28 | $17.88 | $17.25 | $17.48 | $17.48 | 13,701,744 |
| 2020-05-18 | $17.50 | $18.20 | $17.45 | $17.49 | $17.49 | 28,760,881 |
| 2020-05-15 | $16.80 | $17.24 | $16.62 | $17.10 | $17.10 | 21,953,619 |
| 2020-05-14 | $16.65 | $17.15 | $16.42 | $16.93 | $16.93 | 19,507,697 |
| 2020-05-13 | $17.40 | $17.59 | $16.43 | $16.77 | $16.77 | 21,865,016 |
| 2020-05-12 | $18.20 | $18.27 | $17.38 | $17.38 | $17.38 | 18,396,008 |
| 2020-05-11 | $18.10 | $18.46 | $18.01 | $18.09 | $18.09 | 17,908,564 |
| 2020-05-08 | $18.18 | $18.26 | $17.76 | $18.23 | $18.23 | 20,338,966 |
| 2020-05-07 | $17.60 | $18.17 | $17.53 | $18.15 | $18.15 | 31,807,805 |
| 2020-05-06 | $17.02 | $17.82 | $17.01 | $17.33 | $17.33 | 25,285,105 |
| 2020-05-05 | $17.17 | $17.76 | $17.12 | $17.51 | $17.51 | 25,456,512 |
| 2020-05-04 | $16.60 | $17.19 | $16.53 | $17.10 | $17.10 | 17,632,170 |
| 2020-05-01 | $17.00 | $17.30 | $16.53 | $16.79 | $16.79 | 27,118,939 |
| 2020-04-30 | $17.50 | $17.99 | $17.23 | $17.61 | $17.61 | 30,800,602 |
| 2020-04-29 | $16.80 | $17.87 | $16.60 | $17.83 | $17.83 | 41,698,396 |
| 2020-04-28 | $17.03 | $17.26 | $16.15 | $16.41 | $16.41 | 28,828,543 |
| 2020-04-27 | $16.25 | $17.00 | $16.10 | $16.91 | $16.91 | 43,083,229 |
| 2020-04-24 | $15.94 | $16.22 | $15.58 | $16.00 | $16.00 | 65,348,173 |
| 2020-04-23 | $16.51 | $16.86 | $16.03 | $16.06 | $16.06 | 89,140,879 |
| 2020-04-22 | $15.18 | $17.15 | $14.85 | $17.01 | $17.01 | 170,706,607 |
| 2020-04-21 | $12.71 | $13.04 | $12.44 | $12.44 | $12.44 | 45,741,459 |
| 2020-04-20 | $12.77 | $13.34 | $12.52 | $12.92 | $12.92 | 25,945,134 |
| 2020-04-17 | $13.20 | $13.47 | $12.84 | $12.98 | $12.98 | 21,347,565 |
| 2020-04-16 | $13.63 | $13.65 | $12.63 | $13.02 | $13.02 | 31,903,082 |
| 2020-04-15 | $13.46 | $13.69 | $13.37 | $13.58 | $13.58 | 17,855,233 |
| 2020-04-14 | $13.70 | $14.09 | $13.55 | $13.78 | $13.78 | 18,255,259 |
| 2020-04-13 | $13.69 | $13.82 | $13.16 | $13.54 | $13.54 | 16,708,897 |
| 2020-04-09 | $13.52 | $13.87 | $13.21 | $13.61 | $13.61 | 30,734,562 |
| 2020-04-08 | $12.57 | $13.45 | $12.50 | $13.22 | $13.22 | 29,882,654 |
| 2020-04-07 | $12.60 | $12.73 | $12.01 | $12.10 | $12.10 | 26,203,438 |
| 2020-04-06 | $11.47 | $12.25 | $11.32 | $12.16 | $12.16 | 23,928,058 |
| 2020-04-03 | $11.30 | $11.45 | $10.85 | $11.06 | $11.06 | 16,537,657 |
| 2020-04-02 | $11.18 | $11.82 | $11.02 | $11.27 | $11.27 | 19,902,663 |
| 2020-04-01 | $11.32 | $11.69 | $10.98 | $11.21 | $11.21 | 25,538,446 |
| 2020-03-31 | $11.65 | $12.60 | $11.63 | $11.89 | $11.89 | 32,291,866 |
| 2020-03-30 | $12.05 | $12.27 | $11.59 | $11.85 | $11.85 | 32,473,741 |
| 2020-03-27 | $11.59 | $12.41 | $11.32 | $12.18 | $12.18 | 30,799,423 |
| 2020-03-26 | $11.31 | $12.07 | $11.26 | $11.95 | $11.95 | 19,971,801 |
| 2020-03-25 | $11.15 | $11.65 | $10.47 | $11.23 | $11.23 | 31,697,919 |
| 2020-03-24 | $11.32 | $11.58 | $10.68 | $11.00 | $11.00 | 27,629,587 |
| 2020-03-23 | $10.12 | $10.95 | $10.05 | $10.65 | $10.65 | 32,400,156 |
| 2020-03-20 | $9.98 | $10.40 | $9.65 | $10.09 | $10.09 | 53,796,291 |
| 2020-03-19 | $8.30 | $9.68 | $8.10 | $9.47 | $9.47 | 39,207,491 |
| 2020-03-18 | $8.03 | $9.08 | $7.89 | $8.37 | $8.37 | 52,214,654 |
| 2020-03-17 | $9.19 | $9.37 | $8.21 | $8.91 | $8.91 | 40,500,259 |
| 2020-03-16 | $9.61 | $10.20 | $9.03 | $9.06 | $9.06 | 46,628,012 |
| 2020-03-13 | $11.09 | $11.35 | $10.78 | $11.35 | $11.35 | 28,659,867 |
| 2020-03-12 | $10.07 | $11.13 | $9.71 | $10.42 | $10.42 | 38,148,942 |
| 2020-03-11 | $11.57 | $11.67 | $10.57 | $10.81 | $10.81 | 37,292,267 |
| 2020-03-10 | $11.91 | $11.99 | $10.99 | $11.99 | $11.99 | 35,700,125 |
| 2020-03-09 | $11.25 | $12.13 | $11.00 | $11.45 | $11.45 | 37,350,691 |
| 2020-03-06 | $13.46 | $13.55 | $12.67 | $13.00 | $13.00 | 41,585,520 |
| 2020-03-05 | $13.68 | $14.21 | $13.53 | $13.85 | $13.85 | 43,382,929 |
| 2020-03-04 | $13.82 | $13.85 | $13.21 | $13.63 | $13.63 | 34,301,446 |
| 2020-03-03 | $14.50 | $14.74 | $13.35 | $13.55 | $13.55 | 29,731,319 |
| 2020-03-02 | $14.35 | $14.53 | $13.75 | $14.39 | $14.39 | 27,644,200 |
| 2020-02-28 | $13.86 | $14.28 | $13.63 | $14.17 | $14.17 | 40,873,670 |
| 2020-02-27 | $15.18 | $15.28 | $14.63 | $14.66 | $14.66 | 30,772,505 |
| 2020-02-26 | $15.93 | $16.50 | $15.43 | $15.67 | $15.67 | 21,273,239 |
| 2020-02-25 | $16.31 | $16.35 | $15.76 | $15.89 | $15.89 | 20,358,446 |
| 2020-02-24 | $15.69 | $16.42 | $15.56 | $16.15 | $16.15 | 23,149,188 |
| 2020-02-21 | $16.83 | $16.91 | $16.50 | $16.70 | $16.70 | 14,403,091 |
| 2020-02-20 | $17.09 | $17.39 | $16.60 | $16.92 | $16.92 | 22,799,131 |
| 2020-02-19 | $17.23 | $17.33 | $17.10 | $17.20 | $17.20 | 16,766,127 |
| 2020-02-18 | $17.44 | $17.53 | $16.74 | $17.17 | $17.17 | 29,711,256 |
| 2020-02-14 | $17.54 | $17.86 | $17.43 | $17.56 | $17.56 | 15,244,398 |
| 2020-02-13 | $17.22 | $17.74 | $17.17 | $17.59 | $17.59 | 13,753,133 |
| 2020-02-12 | $17.66 | $17.66 | $17.19 | $17.40 | $17.40 | 17,593,976 |
| 2020-02-11 | $17.65 | $17.80 | $17.44 | $17.61 | $17.61 | 18,665,981 |
| 2020-02-10 | $17.05 | $17.60 | $17.00 | $17.60 | $17.60 | 22,027,939 |
| 2020-02-07 | $16.96 | $17.18 | $16.68 | $17.13 | $17.13 | 28,806,006 |
| 2020-02-06 | $16.36 | $17.14 | $16.28 | $17.00 | $17.00 | 40,109,164 |
| 2020-02-05 | $18.02 | $18.08 | $16.11 | $16.19 | $16.19 | 109,307,298 |
| 2020-02-04 | $18.48 | $19.04 | $18.23 | $18.98 | $18.98 | 56,331,549 |
| 2020-02-03 | $18.65 | $18.85 | $18.20 | $18.23 | $18.23 | 30,460,600 |
| 2020-01-31 | $18.73 | $18.79 | $18.18 | $18.38 | $18.38 | 24,935,218 |
| 2020-01-30 | $18.81 | $18.97 | $18.58 | $18.88 | $18.88 | 17,155,739 |
| 2020-01-29 | $19.15 | $19.27 | $18.93 | $19.14 | $19.14 | 18,135,762 |
| 2020-01-28 | $18.80 | $19.11 | $18.71 | $18.99 | $18.99 | 23,561,664 |
| 2020-01-27 | $18.47 | $18.77 | $18.27 | $18.62 | $18.62 | 19,021,390 |
| 2020-01-24 | $19.71 | $19.76 | $18.84 | $19.05 | $19.05 | 32,830,840 |
| 2020-01-23 | $19.18 | $19.43 | $18.91 | $19.25 | $19.25 | 24,731,211 |
| 2020-01-22 | $19.23 | $19.53 | $19.06 | $19.10 | $19.10 | 23,389,951 |
| 2020-01-21 | $19.02 | $19.25 | $18.77 | $19.00 | $19.00 | 24,775,561 |
| 2020-01-17 | $19.10 | $19.29 | $18.76 | $19.11 | $19.11 | 46,284,158 |
| 2020-01-16 | $18.02 | $18.41 | $17.78 | $18.25 | $18.25 | 27,049,791 |
| 2020-01-15 | $18.00 | $18.52 | $17.97 | $18.19 | $18.19 | 23,353,115 |
| 2020-01-14 | $17.99 | $18.09 | $17.67 | $17.99 | $17.99 | 25,387,948 |
| 2020-01-13 | $17.48 | $18.00 | $17.30 | $18.00 | $18.00 | 22,391,304 |
| 2020-01-10 | $17.66 | $17.73 | $17.28 | $17.41 | $17.41 | 25,621,733 |
| 2020-01-09 | $17.29 | $17.93 | $17.04 | $17.36 | $17.36 | 62,702,261 |
| 2020-01-08 | $16.98 | $17.01 | $16.65 | $16.67 | $16.67 | 15,584,398 |
| 2020-01-07 | $16.87 | $17.07 | $16.55 | $17.03 | $17.03 | 21,163,756 |
| 2020-01-06 | $16.65 | $16.79 | $16.41 | $16.78 | $16.78 | 15,947,564 |
| 2020-01-03 | $16.43 | $17.10 | $16.35 | $16.75 | $16.75 | 19,744,453 |
| 2020-01-02 | $16.62 | $16.95 | $16.46 | $16.78 | $16.78 | 26,061,699 |
| 2019-12-31 | $15.78 | $16.35 | $15.77 | $16.33 | $16.33 | 18,046,196 |
| 2019-12-30 | $16.05 | $16.17 | $15.68 | $15.89 | $15.89 | 15,608,224 |
| 2019-12-27 | $16.08 | $16.18 | $15.78 | $16.03 | $16.03 | 14,992,097 |
| 2019-12-26 | $15.60 | $16.18 | $15.50 | $15.97 | $15.97 | 22,681,035 |
| 2019-12-24 | $15.53 | $15.65 | $15.39 | $15.61 | $15.61 | 8,907,875 |
| 2019-12-23 | $15.55 | $15.59 | $15.23 | $15.49 | $15.49 | 19,961,136 |
| 2019-12-20 | $15.54 | $15.74 | $15.29 | $15.55 | $15.55 | 24,969,850 |
| 2019-12-19 | $15.05 | $15.47 | $15.00 | $15.46 | $15.46 | 21,113,206 |
| 2019-12-18 | $15.07 | $15.39 | $15.06 | $15.11 | $15.11 | 16,803,806 |
| 2019-12-17 | $15.10 | $15.42 | $15.05 | $15.10 | $15.10 | 23,279,519 |
| 2019-12-16 | $15.21 | $15.24 | $14.85 | $15.11 | $15.11 | 27,284,761 |
| 2019-12-13 | $14.75 | $15.19 | $14.58 | $15.09 | $15.09 | 27,810,579 |
| 2019-12-12 | $14.16 | $14.47 | $14.07 | $14.45 | $14.45 | 16,418,748 |
| 2019-12-11 | $14.01 | $14.25 | $13.96 | $14.23 | $14.23 | 11,601,086 |
| 2019-12-10 | $14.23 | $14.33 | $13.97 | $14.09 | $14.09 | 20,375,004 |
| 2019-12-09 | $14.64 | $14.89 | $14.21 | $14.23 | $14.23 | 20,190,251 |
| 2019-12-06 | $14.86 | $14.95 | $14.70 | $14.74 | $14.74 | 11,217,210 |
| 2019-12-05 | $15.05 | $15.16 | $14.66 | $14.68 | $14.68 | 11,967,909 |
| 2019-12-04 | $14.99 | $15.08 | $14.81 | $15.00 | $15.00 | 11,199,770 |
| 2019-12-03 | $14.22 | $14.98 | $14.16 | $14.92 | $14.92 | 19,237,285 |
| 2019-12-02 | $15.25 | $15.28 | $14.54 | $14.60 | $14.60 | 25,281,638 |
| 2019-11-29 | $15.23 | $15.36 | $15.19 | $15.25 | $15.25 | 6,311,184 |
| 2019-11-27 | $15.53 | $15.53 | $15.23 | $15.35 | $15.35 | 11,498,539 |
| 2019-11-26 | $15.46 | $15.55 | $15.16 | $15.46 | $15.46 | 20,538,046 |
| 2019-11-25 | $15.59 | $15.90 | $15.49 | $15.50 | $15.50 | 25,666,651 |
| 2019-11-22 | $15.18 | $15.50 | $15.01 | $15.26 | $15.26 | 20,979,651 |
| 2019-11-21 | $15.33 | $15.63 | $15.06 | $15.08 | $15.08 | 21,544,996 |
| 2019-11-20 | $15.07 | $15.52 | $15.01 | $15.31 | $15.31 | 20,995,233 |
| 2019-11-19 | $14.58 | $15.26 | $14.39 | $15.16 | $15.16 | 24,822,570 |
| 2019-11-18 | $14.08 | $14.74 | $14.04 | $14.69 | $14.69 | 33,287,722 |
| 2019-11-15 | $14.48 | $14.60 | $13.50 | $13.94 | $13.94 | 33,497,130 |
| 2019-11-14 | $14.42 | $14.59 | $14.21 | $14.37 | $14.37 | 16,337,255 |
| 2019-11-13 | $14.38 | $14.64 | $14.34 | $14.47 | $14.47 | 8,441,463 |
| 2019-11-12 | $14.38 | $14.64 | $14.32 | $14.38 | $14.38 | 13,011,566 |
| 2019-11-11 | $14.13 | $14.41 | $13.96 | $14.39 | $14.39 | 13,118,029 |
| 2019-11-08 | $14.18 | $14.52 | $14.09 | $14.19 | $14.19 | 14,240,555 |
| 2019-11-07 | $14.41 | $14.70 | $14.14 | $14.16 | $14.16 | 17,175,636 |
| 2019-11-06 | $14.87 | $14.88 | $14.23 | $14.41 | $14.41 | 23,002,536 |
| 2019-11-05 | $15.32 | $15.35 | $14.81 | $14.83 | $14.83 | 18,620,472 |
| 2019-11-04 | $15.31 | $15.38 | $15.15 | $15.35 | $15.35 | 17,362,722 |
| 2019-11-01 | $15.09 | $15.38 | $14.93 | $15.18 | $15.18 | 19,885,491 |
| 2019-10-31 | $14.82 | $15.17 | $14.55 | $15.06 | $15.06 | 21,583,876 |
| 2019-10-30 | $14.71 | $14.90 | $14.43 | $14.86 | $14.86 | 19,113,591 |
| 2019-10-29 | $14.50 | $14.95 | $14.37 | $14.64 | $14.64 | 21,048,387 |
| 2019-10-28 | $14.04 | $14.73 | $14.01 | $14.68 | $14.68 | 37,635,915 |
| 2019-10-25 | $13.41 | $14.01 | $13.32 | $13.96 | $13.96 | 28,299,406 |
| 2019-10-24 | $13.18 | $13.65 | $12.71 | $13.52 | $13.52 | 54,506,802 |
| 2019-10-23 | $13.91 | $14.38 | $12.93 | $13.18 | $13.18 | 112,701,973 |
| 2019-10-22 | $15.00 | $15.03 | $13.91 | $14.00 | $14.00 | 83,564,865 |
| 2019-10-21 | $13.76 | $14.63 | $13.73 | $14.58 | $14.58 | 45,241,141 |
| 2019-10-18 | $14.15 | $14.28 | $13.42 | $13.52 | $13.52 | 39,017,411 |
| 2019-10-17 | $13.73 | $14.12 | $13.69 | $13.78 | $13.78 | 21,060,756 |
| 2019-10-16 | $14.02 | $14.04 | $13.62 | $13.67 | $13.67 | 22,855,367 |
| 2019-10-15 | $13.87 | $14.15 | $13.86 | $14.09 | $14.09 | 22,088,235 |
| 2019-10-14 | $14.19 | $14.22 | $13.64 | $13.76 | $13.76 | 20,677,657 |
| 2019-10-11 | $14.24 | $14.57 | $14.10 | $14.16 | $14.16 | 27,724,688 |
| 2019-10-10 | $14.19 | $14.38 | $14.01 | $14.08 | $14.08 | 15,428,082 |
| 2019-10-09 | $14.30 | $14.33 | $14.04 | $14.21 | $14.21 | 15,486,022 |
| 2019-10-08 | $14.30 | $14.59 | $14.05 | $14.15 | $14.15 | 23,713,121 |
| 2019-10-07 | $14.47 | $14.68 | $14.34 | $14.47 | $14.47 | 21,589,786 |
| 2019-10-04 | $14.90 | $15.17 | $14.42 | $14.52 | $14.52 | 33,678,315 |
| 2019-10-03 | $14.58 | $14.64 | $13.68 | $14.30 | $14.30 | 58,417,819 |
| 2019-10-02 | $15.28 | $15.34 | $14.71 | $14.80 | $14.80 | 33,199,273 |
| 2019-10-01 | $16.04 | $16.46 | $15.46 | $15.52 | $15.52 | 27,731,205 |
| 2019-09-30 | $16.00 | $16.02 | $15.40 | $15.80 | $15.80 | 20,761,430 |
| 2019-09-27 | $16.98 | $17.10 | $15.70 | $16.02 | $16.02 | 35,237,783 |
| 2019-09-26 | $17.03 | $17.04 | $16.66 | $17.00 | $17.00 | 22,008,823 |
| 2019-09-25 | $17.21 | $17.21 | $16.48 | $17.11 | $17.11 | 29,354,657 |
| 2019-09-24 | $17.70 | $18.17 | $16.82 | $17.04 | $17.04 | 49,376,086 |
| 2019-09-23 | $17.05 | $17.32 | $16.94 | $17.12 | $17.12 | 24,304,757 |
| 2019-09-20 | $16.88 | $17.14 | $16.86 | $17.04 | $17.04 | 31,978,999 |
| 2019-09-19 | $16.87 | $16.97 | $16.23 | $16.88 | $16.88 | 31,774,012 |
| 2019-09-18 | $16.63 | $17.04 | $16.38 | $16.90 | $16.90 | 33,260,702 |
| 2019-09-17 | $16.01 | $16.90 | $15.98 | $16.83 | $16.83 | 40,390,152 |
| 2019-09-16 | $15.84 | $16.00 | $15.51 | $15.76 | $15.76 | 15,530,076 |
| 2019-09-13 | $15.82 | $16.13 | $15.66 | $16.00 | $16.00 | 15,876,658 |
| 2019-09-12 | $15.25 | $15.94 | $15.20 | $15.77 | $15.77 | 17,918,495 |
| 2019-09-11 | $15.28 | $15.39 | $14.83 | $15.31 | $15.31 | 17,792,464 |
| 2019-09-10 | $15.13 | $15.20 | $14.57 | $15.02 | $15.02 | 28,719,930 |
| 2019-09-09 | $16.35 | $16.63 | $15.16 | $15.31 | $15.31 | 49,521,375 |
| 2019-09-06 | $15.97 | $16.64 | $15.90 | $16.62 | $16.62 | 29,097,239 |
| 2019-09-05 | $15.93 | $16.09 | $15.83 | $15.87 | $15.87 | 20,761,056 |
| 2019-09-04 | $16.03 | $16.12 | $15.77 | $15.80 | $15.80 | 18,315,580 |
| 2019-09-03 | $16.09 | $16.40 | $15.57 | $15.93 | $15.93 | 30,179,623 |
| 2019-08-30 | $15.93 | $15.97 | $15.55 | $15.83 | $15.83 | 10,591,345 |
| 2019-08-29 | $15.81 | $16.08 | $15.75 | $15.78 | $15.78 | 14,749,471 |
| 2019-08-28 | $15.30 | $15.71 | $15.25 | $15.55 | $15.55 | 19,113,875 |
| 2019-08-27 | $16.21 | $16.31 | $15.03 | $15.51 | $15.51 | 31,454,157 |
| 2019-08-26 | $15.64 | $16.21 | $15.57 | $16.11 | $16.11 | 23,655,982 |
| 2019-08-23 | $15.95 | $16.07 | $15.52 | $15.55 | $15.55 | 19,967,482 |
| 2019-08-22 | $16.25 | $16.74 | $16.02 | $16.08 | $16.08 | 25,040,436 |
| 2019-08-21 | $16.30 | $16.34 | $15.97 | $16.14 | $16.14 | 15,828,526 |
| 2019-08-20 | $15.99 | $16.44 | $15.95 | $16.08 | $16.08 | 17,837,393 |
| 2019-08-19 | $16.07 | $16.20 | $15.85 | $16.16 | $16.16 | 18,707,497 |
| 2019-08-16 | $16.13 | $16.19 | $15.47 | $15.98 | $15.98 | 25,843,920 |
| 2019-08-15 | $16.46 | $16.50 | $15.85 | $15.99 | $15.99 | 18,199,953 |
| 2019-08-14 | $16.62 | $16.89 | $16.29 | $16.36 | $16.36 | 18,094,850 |
| 2019-08-13 | $16.80 | $17.11 | $16.65 | $17.00 | $17.00 | 22,496,800 |
| 2019-08-12 | $16.85 | $16.97 | $16.36 | $16.81 | $16.81 | 21,508,660 |
| 2019-08-09 | $16.88 | $17.19 | $16.63 | $16.98 | $16.98 | 27,503,290 |
| 2019-08-08 | $16.10 | $16.82 | $15.90 | $16.76 | $16.76 | 35,592,717 |
| 2019-08-07 | $15.61 | $16.08 | $15.52 | $15.91 | $15.91 | 42,074,874 |
| 2019-08-06 | $16.20 | $16.63 | $16.16 | $16.29 | $16.29 | 30,305,926 |
| 2019-08-05 | $16.57 | $16.63 | $16.03 | $16.46 | $16.46 | 26,598,609 |
| 2019-08-02 | $16.54 | $17.23 | $16.46 | $17.03 | $17.03 | 23,809,371 |
| 2019-08-01 | $16.83 | $17.45 | $16.59 | $16.68 | $16.68 | 35,265,436 |
| 2019-07-31 | $16.98 | $17.32 | $16.48 | $16.80 | $16.80 | 30,566,771 |
| 2019-07-30 | $17.23 | $17.33 | $16.90 | $16.93 | $16.93 | 33,597,174 |
| 2019-07-29 | $18.01 | $18.12 | $17.44 | $17.50 | $17.50 | 25,542,301 |
| 2019-07-26 | $17.70 | $18.36 | $17.62 | $17.89 | $17.89 | 55,913,056 |
| 2019-07-25 | $17.23 | $18.00 | $17.12 | $17.69 | $17.69 | 88,040,544 |
| 2019-07-24 | $16.22 | $17.61 | $16.08 | $17.61 | $17.61 | 143,867,644 |
| 2019-07-23 | $14.66 | $14.93 | $14.25 | $14.83 | $14.83 | 78,779,016 |
| 2019-07-22 | $14.02 | $14.47 | $13.98 | $14.15 | $14.15 | 26,770,029 |
| 2019-07-19 | $14.62 | $14.65 | $13.96 | $14.02 | $14.02 | 30,424,354 |
| 2019-07-18 | $14.72 | $14.94 | $14.43 | $14.55 | $14.55 | 19,050,845 |
| 2019-07-17 | $14.90 | $15.14 | $14.56 | $14.93 | $14.93 | 13,471,276 |
| 2019-07-16 | $15.50 | $15.53 | $14.89 | $15.00 | $15.00 | 24,522,972 |
| 2019-07-15 | $15.59 | $15.73 | $15.28 | $15.50 | $15.50 | 16,919,612 |
| 2019-07-12 | $16.16 | $16.24 | $15.53 | $15.61 | $15.61 | 39,198,847 |
| 2019-07-11 | $15.61 | $15.94 | $15.39 | $15.57 | $15.57 | 26,709,648 |
| 2019-07-10 | $15.26 | $15.36 | $14.97 | $15.26 | $15.26 | 17,194,511 |
| 2019-07-09 | $15.30 | $15.57 | $14.80 | $15.25 | $15.25 | 26,250,621 |
| 2019-07-08 | $15.12 | $15.36 | $15.01 | $15.14 | $15.14 | 14,292,931 |
| 2019-07-05 | $14.66 | $15.29 | $14.55 | $15.23 | $15.23 | 26,456,119 |
| 2019-07-03 | $14.10 | $14.77 | $14.08 | $14.76 | $14.76 | 15,065,242 |
| 2019-07-02 | $14.46 | $14.48 | $13.98 | $14.10 | $14.10 | 17,823,895 |
| 2019-07-01 | $14.73 | $14.81 | $14.34 | $14.35 | $14.35 | 18,527,848 |
| 2019-06-28 | $14.76 | $14.78 | $14.18 | $14.30 | $14.30 | 20,060,073 |
| 2019-06-27 | $14.76 | $14.81 | $14.56 | $14.58 | $14.58 | 13,184,951 |
| 2019-06-26 | $14.75 | $14.93 | $14.64 | $14.71 | $14.71 | 18,330,753 |
| 2019-06-25 | $14.69 | $15.00 | $14.28 | $14.53 | $14.53 | 25,231,137 |
| 2019-06-24 | $14.68 | $15.01 | $14.64 | $14.76 | $14.76 | 27,563,119 |
| 2019-06-21 | $14.79 | $14.82 | $14.53 | $14.56 | $14.56 | 13,530,765 |
| 2019-06-20 | $14.83 | $15.00 | $14.63 | $14.84 | $14.84 | 18,753,973 |
| 2019-06-19 | $14.85 | $14.85 | $14.46 | $14.67 | $14.67 | 26,536,722 |
| 2019-06-18 | $14.14 | $14.98 | $14.12 | $14.86 | $14.86 | 56,473,196 |
| 2019-06-17 | $14.17 | $14.18 | $13.40 | $13.55 | $13.55 | 26,879,846 |
| 2019-06-14 | $14.15 | $14.15 | $13.65 | $13.96 | $13.96 | 24,189,742 |
| 2019-06-13 | $13.85 | $14.31 | $13.75 | $14.11 | $14.11 | 25,002,972 |
| 2019-06-12 | $13.71 | $13.98 | $13.48 | $13.75 | $13.75 | 17,515,758 |
| 2019-06-11 | $13.93 | $13.97 | $13.39 | $13.54 | $13.54 | 21,897,992 |
| 2019-06-10 | $13.95 | $14.07 | $13.70 | $13.77 | $13.77 | 25,589,844 |
| 2019-06-07 | $13.91 | $14.11 | $13.82 | $13.87 | $13.87 | 28,549,256 |
| 2019-06-06 | $13.00 | $14.13 | $12.56 | $13.82 | $13.82 | 57,526,807 |
| 2019-06-05 | $12.99 | $13.14 | $12.60 | $12.94 | $12.94 | 30,010,815 |
| 2019-06-04 | $11.85 | $12.95 | $11.85 | $12.95 | $12.95 | 53,352,510 |
| 2019-06-03 | $11.88 | $12.37 | $11.53 | $11.69 | $11.69 | 33,333,276 |
| 2019-05-31 | $11.99 | $12.10 | $11.76 | $11.89 | $11.89 | 29,254,279 |
| 2019-05-30 | $11.72 | $12.19 | $11.63 | $11.99 | $11.99 | 28,743,950 |
| 2019-05-29 | $11.31 | $11.69 | $11.24 | $11.68 | $11.68 | 18,806,844 |
| 2019-05-28 | $11.58 | $11.60 | $11.22 | $11.57 | $11.57 | 46,617,075 |
| 2019-05-24 | $11.45 | $11.81 | $11.40 | $11.56 | $11.56 | 29,187,156 |
| 2019-05-23 | $11.05 | $11.36 | $10.76 | $11.12 | $11.12 | 24,490,372 |
| 2019-05-22 | $11.42 | $11.60 | $11.19 | $11.31 | $11.31 | 19,407,374 |
| 2019-05-21 | $11.30 | $11.56 | $11.30 | $11.54 | $11.54 | 18,344,771 |
| 2019-05-20 | $11.27 | $11.30 | $10.98 | $11.19 | $11.19 | 19,753,883 |
| 2019-05-17 | $11.24 | $11.64 | $11.09 | $11.49 | $11.49 | 24,816,973 |
| 2019-05-16 | $10.72 | $11.54 | $10.72 | $11.42 | $11.42 | 36,343,789 |
| 2019-05-15 | $10.45 | $10.73 | $10.40 | $10.66 | $10.66 | 12,390,524 |
| 2019-05-14 | $10.23 | $10.65 | $10.20 | $10.49 | $10.49 | 19,956,276 |
| 2019-05-13 | $10.05 | $10.34 | $10.04 | $10.11 | $10.11 | 15,911,862 |
| 2019-05-10 | $10.92 | $10.92 | $10.28 | $10.49 | $10.49 | 23,159,715 |
| 2019-05-09 | $10.71 | $11.10 | $10.65 | $10.98 | $10.98 | 15,840,653 |
| 2019-05-08 | $11.24 | $11.27 | $10.79 | $10.82 | $10.82 | 21,362,077 |
| 2019-05-07 | $11.66 | $11.78 | $11.07 | $11.17 | $11.17 | 20,793,150 |
| 2019-05-06 | $11.39 | $11.86 | $11.38 | $11.77 | $11.77 | 12,552,518 |
| 2019-05-03 | $11.25 | $11.84 | $11.25 | $11.80 | $11.80 | 19,211,736 |
| 2019-05-02 | $11.23 | $11.25 | $10.99 | $11.24 | $11.24 | 12,005,039 |
| 2019-05-01 | $11.20 | $11.36 | $11.14 | $11.20 | $11.20 | 13,589,920 |
| 2019-04-30 | $11.16 | $11.37 | $11.02 | $11.14 | $11.14 | 17,017,903 |
| 2019-04-29 | $11.10 | $11.29 | $11.06 | $11.22 | $11.22 | 21,473,820 |
| 2019-04-26 | $10.73 | $11.13 | $10.69 | $10.91 | $10.91 | 23,725,546 |
| 2019-04-25 | $11.13 | $11.15 | $10.51 | $10.79 | $10.79 | 51,272,563 |
| 2019-04-24 | $12.35 | $12.42 | $11.06 | $11.26 | $11.26 | 106,430,642 |
| 2019-04-23 | $11.94 | $12.20 | $11.67 | $11.99 | $11.99 | 63,113,347 |
| 2019-04-22 | $11.55 | $11.70 | $11.23 | $11.53 | $11.53 | 20,725,500 |
| 2019-04-18 | $11.18 | $11.71 | $11.18 | $11.67 | $11.67 | 24,285,199 |
| 2019-04-17 | $11.76 | $11.83 | $11.52 | $11.75 | $11.75 | 14,681,621 |
| 2019-04-16 | $11.80 | $11.85 | $11.48 | $11.69 | $11.69 | 19,741,078 |
| 2019-04-15 | $11.90 | $12.02 | $11.79 | $11.85 | $11.85 | 10,578,909 |
| 2019-04-12 | $11.98 | $12.03 | $11.70 | $11.97 | $11.97 | 15,400,515 |
| 2019-04-11 | $12.10 | $12.37 | $11.79 | $11.90 | $11.90 | 20,186,014 |
| 2019-04-10 | $11.84 | $12.20 | $11.57 | $12.02 | $12.02 | 45,526,033 |
| 2019-04-09 | $12.16 | $12.47 | $12.06 | $12.35 | $12.35 | 26,261,311 |
| 2019-04-08 | $12.31 | $12.63 | $12.19 | $12.27 | $12.27 | 42,413,410 |
| 2019-04-05 | $11.64 | $12.05 | $11.45 | $11.84 | $11.84 | 58,510,718 |
| 2019-04-04 | $11.23 | $11.54 | $10.98 | $11.28 | $11.28 | 28,867,742 |
| 2019-04-03 | $11.29 | $11.51 | $11.11 | $11.16 | $11.16 | 16,793,375 |
| 2019-04-02 | $11.01 | $11.30 | $10.93 | $11.22 | $11.22 | 20,786,542 |
| 2019-04-01 | $11.14 | $11.53 | $10.92 | $11.36 | $11.36 | 22,120,002 |
| 2019-03-29 | $10.86 | $11.06 | $10.77 | $11.02 | $11.02 | 13,316,971 |
| 2019-03-28 | $10.61 | $10.92 | $10.58 | $10.79 | $10.79 | 10,308,195 |
| 2019-03-27 | $10.75 | $10.84 | $10.43 | $10.64 | $10.64 | 11,232,535 |
| 2019-03-26 | $10.83 | $10.94 | $10.70 | $10.76 | $10.76 | 10,066,432 |
| 2019-03-25 | $10.68 | $10.85 | $10.46 | $10.72 | $10.72 | 13,166,322 |
| 2019-03-22 | $11.00 | $11.47 | $10.68 | $10.73 | $10.73 | 26,372,674 |
| 2019-03-21 | $10.86 | $11.02 | $10.76 | $11.01 | $11.01 | 14,582,407 |
| 2019-03-20 | $10.52 | $11.04 | $10.45 | $10.94 | $10.94 | 19,052,076 |
| 2019-03-19 | $10.89 | $11.04 | $10.57 | $10.63 | $10.63 | 23,380,891 |
| 2019-03-18 | $11.04 | $11.26 | $10.71 | $10.94 | $10.94 | 25,751,146 |
| 2019-03-15 | $11.56 | $11.67 | $10.93 | $11.16 | $11.16 | 51,649,522 |
| 2019-03-14 | $10.60 | $11.38 | $10.55 | $11.28 | $11.28 | 80,897,288 |
| 2019-03-13 | $9.88 | $10.06 | $9.77 | $10.05 | $10.05 | 14,360,956 |
| 2019-03-12 | $10.04 | $10.04 | $9.68 | $9.88 | $9.88 | 16,308,382 |
| 2019-03-11 | $9.60 | $10.07 | $9.43 | $9.96 | $9.96 | 21,696,302 |
| 2019-03-08 | $9.22 | $9.56 | $9.18 | $9.48 | $9.48 | 15,665,028 |
| 2019-03-07 | $9.85 | $9.86 | $9.16 | $9.49 | $9.49 | 28,694,498 |
| 2019-03-06 | $10.00 | $10.06 | $9.77 | $9.87 | $9.87 | 18,320,334 |
| 2019-03-05 | $9.91 | $10.11 | $9.83 | $10.08 | $10.08 | 19,276,447 |
| 2019-03-04 | $9.90 | $10.05 | $9.64 | $9.92 | $9.92 | 21,506,852 |
| 2019-03-01 | $9.86 | $10.16 | $9.76 | $9.80 | $9.80 | 21,821,757 |
| 2019-02-28 | $9.85 | $9.93 | $9.63 | $9.80 | $9.80 | 16,476,279 |
| 2019-02-27 | $10.08 | $10.10 | $9.68 | $9.81 | $9.81 | 21,923,335 |
| 2019-02-26 | $10.12 | $10.42 | $9.83 | $10.08 | $10.08 | 30,998,766 |
| 2019-02-25 | $9.90 | $10.29 | $9.85 | $10.12 | $10.12 | 44,870,258 |
| 2019-02-22 | $9.39 | $9.80 | $9.32 | $9.71 | $9.71 | 30,180,703 |
| 2019-02-21 | $9.14 | $9.40 | $9.13 | $9.39 | $9.39 | 20,051,621 |
| 2019-02-20 | $9.25 | $9.33 | $9.14 | $9.24 | $9.24 | 21,677,196 |
| 2019-02-19 | $9.05 | $9.34 | $9.05 | $9.28 | $9.28 | 22,961,347 |
| 2019-02-15 | $9.20 | $9.23 | $9.04 | $9.12 | $9.12 | 19,959,810 |
| 2019-02-14 | $9.05 | $9.32 | $9.01 | $9.19 | $9.19 | 32,451,037 |
| 2019-02-13 | $8.75 | $9.23 | $8.67 | $9.07 | $9.07 | 37,645,682 |
| 2019-02-12 | $9.02 | $9.17 | $8.77 | $8.80 | $8.80 | 39,187,054 |
| 2019-02-11 | $9.03 | $9.20 | $8.85 | $8.99 | $8.99 | 38,495,665 |
| 2019-02-08 | $8.37 | $9.19 | $8.30 | $9.10 | $9.10 | 55,131,767 |
| 2019-02-07 | $8.36 | $8.69 | $8.04 | $8.57 | $8.57 | 53,561,876 |
| 2019-02-06 | $8.61 | $9.09 | $8.35 | $8.59 | $8.59 | 148,568,030 |
| 2019-02-05 | $7.02 | $7.05 | $6.80 | $7.04 | $7.04 | 58,790,957 |
| 2019-02-04 | $6.93 | $6.98 | $6.70 | $6.93 | $6.93 | 37,550,651 |
| 2019-02-01 | $6.78 | $7.15 | $6.73 | $6.91 | $6.91 | 22,653,019 |
| 2019-01-31 | $6.68 | $6.81 | $6.65 | $6.68 | $6.68 | 19,115,160 |
| 2019-01-30 | $6.47 | $6.60 | $6.31 | $6.57 | $6.57 | 16,419,275 |
| 2019-01-29 | $6.42 | $6.50 | $6.29 | $6.43 | $6.43 | 14,387,117 |
| 2019-01-28 | $6.27 | $6.40 | $6.20 | $6.34 | $6.34 | 12,143,089 |
| 2019-01-25 | $6.24 | $6.44 | $6.20 | $6.40 | $6.40 | 19,936,589 |
| 2019-01-24 | $5.94 | $6.20 | $5.91 | $6.17 | $6.17 | 15,691,832 |
| 2019-01-23 | $6.01 | $6.10 | $5.87 | $5.99 | $5.99 | 13,145,140 |
| 2019-01-22 | $6.07 | $6.24 | $5.88 | $5.93 | $5.93 | 20,962,448 |
| 2019-01-18 | $5.83 | $6.19 | $5.74 | $6.18 | $6.18 | 37,966,966 |
| 2019-01-17 | $5.72 | $5.84 | $5.65 | $5.74 | $5.74 | 27,651,550 |
| 2019-01-16 | $5.73 | $5.94 | $5.63 | $5.64 | $5.64 | 65,799,505 |
| 2019-01-15 | $6.47 | $6.57 | $6.38 | $6.54 | $6.54 | 15,133,286 |
| 2019-01-14 | $6.46 | $6.50 | $6.24 | $6.31 | $6.31 | 10,735,556 |
| 2019-01-11 | $6.21 | $6.42 | $6.20 | $6.28 | $6.28 | 11,728,613 |
| 2019-01-10 | $6.37 | $6.40 | $6.11 | $6.22 | $6.22 | 15,413,432 |
| 2019-01-09 | $6.20 | $6.31 | $5.84 | $6.28 | $6.28 | 30,170,276 |
| 2019-01-08 | $6.30 | $6.45 | $6.21 | $6.40 | $6.40 | 16,035,381 |
| 2019-01-07 | $6.00 | $6.21 | $5.92 | $6.21 | $6.21 | 14,726,239 |
| 2019-01-04 | $5.67 | $5.99 | $5.63 | $5.95 | $5.95 | 18,200,350 |
| 2019-01-03 | $5.67 | $5.87 | $5.63 | $5.68 | $5.68 | 16,429,216 |
| 2019-01-02 | $5.38 | $5.87 | $5.35 | $5.79 | $5.79 | 15,253,363 |
| 2018-12-31 | $5.76 | $5.86 | $5.42 | $5.51 | $5.51 | 15,324,788 |
| 2018-12-28 | $5.35 | $5.76 | $5.35 | $5.71 | $5.71 | 19,169,738 |
| 2018-12-27 | $5.30 | $5.41 | $5.08 | $5.35 | $5.35 | 13,089,002 |
| 2018-12-26 | $5.12 | $5.43 | $5.02 | $5.42 | $5.42 | 16,763,800 |
| 2018-12-24 | $4.96 | $5.35 | $4.96 | $5.18 | $5.18 | 15,131,330 |
| 2018-12-21 | $5.12 | $5.14 | $4.82 | $4.99 | $4.99 | 31,629,876 |
| 2018-12-20 | $5.35 | $5.45 | $4.96 | $5.07 | $5.07 | 25,179,251 |
| 2018-12-19 | $5.65 | $5.74 | $5.35 | $5.41 | $5.41 | 12,965,350 |
| 2018-12-18 | $5.61 | $5.84 | $5.61 | $5.65 | $5.65 | 13,822,958 |
| 2018-12-17 | $5.92 | $5.96 | $5.51 | $5.58 | $5.58 | 20,843,099 |
| 2018-12-14 | $5.78 | $6.01 | $5.76 | $5.92 | $5.92 | 13,901,041 |
| 2018-12-13 | $5.96 | $5.99 | $5.71 | $5.86 | $5.86 | 13,728,073 |
| 2018-12-12 | $5.80 | $6.13 | $5.78 | $5.91 | $5.91 | 14,847,769 |
| 2018-12-11 | $5.76 | $5.90 | $5.73 | $5.75 | $5.75 | 12,305,937 |
| 2018-12-10 | $5.77 | $5.91 | $5.57 | $5.67 | $5.67 | 16,389,565 |
| 2018-12-07 | $5.98 | $6.13 | $5.75 | $5.80 | $5.80 | 15,265,193 |
| 2018-12-06 | $6.07 | $6.16 | $5.81 | $5.97 | $5.97 | 16,932,332 |
| 2018-12-04 | $6.30 | $6.45 | $6.21 | $6.21 | $6.21 | 16,869,273 |
| 2018-12-03 | $6.61 | $6.67 | $6.28 | $6.36 | $6.36 | 22,929,770 |
| 2018-11-30 | $6.40 | $6.54 | $6.31 | $6.51 | $6.51 | 10,397,845 |
| 2018-11-29 | $6.47 | $6.54 | $6.33 | $6.40 | $6.40 | 9,346,680 |
| 2018-11-28 | $6.49 | $6.54 | $6.27 | $6.51 | $6.51 | 10,049,292 |
| 2018-11-27 | $6.47 | $6.53 | $6.31 | $6.40 | $6.40 | 12,720,074 |
| 2018-11-26 | $6.27 | $6.52 | $6.24 | $6.50 | $6.50 | 10,384,511 |
| 2018-11-23 | $6.28 | $6.43 | $6.17 | $6.20 | $6.20 | 5,271,157 |
| 2018-11-21 | $6.21 | $6.48 | $6.17 | $6.35 | $6.35 | 15,437,390 |
| 2018-11-20 | $5.86 | $6.23 | $5.80 | $6.09 | $6.09 | 18,838,879 |
| 2018-11-19 | $6.41 | $6.44 | $6.02 | $6.05 | $6.05 | 20,800,644 |
| 2018-11-16 | $6.77 | $6.80 | $6.28 | $6.49 | $6.49 | 19,479,349 |
| 2018-11-15 | $6.42 | $6.87 | $6.42 | $6.82 | $6.82 | 12,643,513 |
| 2018-11-14 | $6.45 | $6.69 | $6.39 | $6.48 | $6.48 | 15,690,540 |
| 2018-11-13 | $6.73 | $6.76 | $6.45 | $6.71 | $6.71 | 10,896,315 |
| 2018-11-12 | $6.75 | $6.87 | $6.47 | $6.65 | $6.65 | 15,064,839 |
| 2018-11-09 | $6.90 | $6.96 | $6.66 | $6.79 | $6.79 | 14,369,880 |
| 2018-11-08 | $7.15 | $7.23 | $6.99 | $7.02 | $7.02 | 10,764,701 |
| 2018-11-07 | $7.09 | $7.29 | $7.08 | $7.20 | $7.20 | 14,356,549 |
| 2018-11-06 | $6.86 | $7.20 | $6.85 | $7.09 | $7.09 | 15,681,573 |
| 2018-11-05 | $6.90 | $6.94 | $6.70 | $6.90 | $6.90 | 14,674,815 |
| 2018-11-02 | $7.10 | $7.18 | $6.66 | $6.82 | $6.82 | 26,902,721 |
| 2018-11-01 | $6.60 | $7.29 | $6.46 | $7.20 | $7.20 | 31,642,826 |
| 2018-10-31 | $6.57 | $6.65 | $6.45 | $6.61 | $6.61 | 27,680,871 |
| 2018-10-30 | $5.93 | $6.54 | $5.91 | $6.43 | $6.43 | 35,878,702 |
| 2018-10-29 | $6.35 | $6.59 | $5.89 | $5.99 | $5.99 | 32,096,514 |
| 2018-10-26 | $6.13 | $6.28 | $5.77 | $6.28 | $6.28 | 79,790,775 |
| 2018-10-25 | $6.71 | $7.09 | $6.69 | $6.99 | $6.99 | 44,154,393 |
| 2018-10-24 | $6.84 | $6.99 | $6.59 | $6.59 | $6.59 | 22,133,548 |
| 2018-10-23 | $6.84 | $6.93 | $6.68 | $6.82 | $6.82 | 24,667,350 |
| 2018-10-22 | $6.85 | $6.98 | $6.72 | $6.84 | $6.84 | 12,651,402 |
| 2018-10-19 | $6.89 | $6.97 | $6.67 | $6.81 | $6.81 | 19,113,724 |
| 2018-10-18 | $6.96 | $7.02 | $6.76 | $6.81 | $6.81 | 16,946,005 |
| 2018-10-17 | $7.19 | $7.32 | $6.93 | $7.06 | $7.06 | 20,946,010 |
| 2018-10-16 | $7.41 | $7.47 | $7.05 | $7.25 | $7.25 | 28,702,709 |
| 2018-10-15 | $7.19 | $7.46 | $7.12 | $7.40 | $7.40 | 22,050,848 |
| 2018-10-12 | $7.18 | $7.39 | $7.05 | $7.18 | $7.18 | 36,249,489 |
| 2018-10-11 | $6.49 | $7.00 | $6.46 | $6.81 | $6.81 | 31,180,385 |
| 2018-10-10 | $7.00 | $7.02 | $6.59 | $6.59 | $6.59 | 38,929,914 |
| 2018-10-09 | $7.24 | $7.40 | $6.84 | $7.00 | $7.00 | 41,259,274 |
| 2018-10-08 | $7.70 | $7.70 | $7.27 | $7.48 | $7.48 | 27,870,371 |
| 2018-10-05 | $7.99 | $8.04 | $7.60 | $7.77 | $7.77 | 31,032,322 |
| 2018-10-04 | $7.95 | $7.99 | $7.56 | $7.80 | $7.80 | 36,960,004 |
| 2018-10-03 | $8.17 | $8.33 | $8.13 | $8.23 | $8.23 | 14,961,141 |
| 2018-10-02 | $8.32 | $8.36 | $8.01 | $8.18 | $8.18 | 25,429,322 |
| 2018-10-01 | $8.50 | $8.57 | $8.23 | $8.36 | $8.36 | 23,025,451 |
| 2018-09-28 | $8.75 | $8.78 | $8.40 | $8.48 | $8.48 | 31,800,421 |
| 2018-09-27 | $9.02 | $9.06 | $8.77 | $8.80 | $8.80 | 18,060,358 |
| 2018-09-26 | $9.09 | $9.11 | $8.88 | $8.99 | $8.99 | 21,160,827 |
| 2018-09-25 | $9.19 | $9.42 | $9.03 | $9.05 | $9.05 | 37,268,895 |
| 2018-09-24 | $9.05 | $9.41 | $8.86 | $8.95 | $8.95 | 34,747,391 |
| 2018-09-21 | $9.18 | $9.31 | $9.01 | $9.14 | $9.14 | 51,966,572 |
| 2018-09-20 | $9.03 | $9.24 | $8.67 | $9.21 | $9.21 | 26,550,371 |
| 2018-09-19 | $9.08 | $9.21 | $9.02 | $9.16 | $9.16 | 33,333,100 |
| 2018-09-18 | $9.15 | $9.38 | $9.08 | $9.13 | $9.13 | 18,051,952 |
| 2018-09-17 | $9.28 | $9.37 | $9.09 | $9.18 | $9.18 | 22,146,397 |
| 2018-09-14 | $9.45 | $9.84 | $9.26 | $9.29 | $9.29 | 30,549,918 |
| 2018-09-13 | $9.17 | $9.42 | $9.10 | $9.35 | $9.35 | 24,790,723 |
| 2018-09-12 | $9.29 | $9.43 | $8.90 | $9.20 | $9.20 | 52,102,682 |
| 2018-09-11 | $9.85 | $10.15 | $9.85 | $9.89 | $9.89 | 31,651,748 |
| 2018-09-10 | $9.78 | $9.90 | $9.55 | $9.74 | $9.74 | 28,997,440 |
| 2018-09-07 | $9.75 | $10.19 | $9.63 | $9.93 | $9.93 | 26,510,859 |
| 2018-09-06 | $10.11 | $10.18 | $9.62 | $9.80 | $9.80 | 33,118,904 |
| 2018-09-05 | $10.50 | $10.51 | $10.06 | $10.11 | $10.11 | 24,701,508 |
| 2018-09-04 | $10.92 | $10.96 | $10.43 | $10.59 | $10.59 | 26,081,337 |
| 2018-08-31 | $10.98 | $11.09 | $10.88 | $10.90 | $10.90 | 14,124,115 |
| 2018-08-30 | $11.15 | $11.25 | $10.88 | $11.08 | $11.08 | 19,603,268 |
| 2018-08-29 | $11.24 | $11.38 | $11.15 | $11.17 | $11.17 | 13,067,779 |
| 2018-08-28 | $11.76 | $11.80 | $11.19 | $11.29 | $11.29 | 24,457,260 |
| 2018-08-27 | $11.65 | $11.84 | $11.64 | $11.81 | $11.81 | 11,306,432 |
| 2018-08-24 | $11.47 | $11.70 | $11.41 | $11.63 | $11.63 | 10,543,217 |
| 2018-08-23 | $11.50 | $11.64 | $11.40 | $11.40 | $11.40 | 11,070,326 |
| 2018-08-22 | $11.41 | $11.62 | $11.41 | $11.44 | $11.44 | 12,082,684 |
| 2018-08-21 | $11.75 | $11.83 | $11.34 | $11.44 | $11.44 | 22,078,053 |
| 2018-08-20 | $11.80 | $11.86 | $11.57 | $11.73 | $11.73 | 13,977,799 |
| 2018-08-17 | $12.16 | $12.17 | $11.63 | $11.89 | $11.89 | 22,444,564 |
| 2018-08-16 | $12.30 | $12.58 | $12.10 | $12.17 | $12.17 | 14,652,907 |
| 2018-08-15 | $12.27 | $12.30 | $12.11 | $12.18 | $12.18 | 13,643,579 |
| 2018-08-14 | $12.65 | $12.73 | $12.31 | $12.34 | $12.34 | 13,042,661 |
| 2018-08-13 | $12.24 | $12.77 | $12.24 | $12.57 | $12.57 | 15,733,715 |
| 2018-08-10 | $12.14 | $12.50 | $12.09 | $12.31 | $12.31 | 15,886,300 |
| 2018-08-09 | $12.15 | $12.67 | $12.07 | $12.31 | $12.31 | 24,307,314 |
| 2018-08-08 | $12.83 | $12.84 | $12.04 | $12.23 | $12.23 | 61,183,639 |
| 2018-08-07 | $13.01 | $13.37 | $12.78 | $13.12 | $13.12 | 50,201,987 |
| 2018-08-06 | $12.73 | $13.13 | $12.71 | $13.05 | $13.05 | 17,656,627 |
| 2018-08-03 | $12.71 | $13.01 | $12.66 | $12.73 | $12.73 | 11,512,895 |
| 2018-08-02 | $12.31 | $12.75 | $12.18 | $12.70 | $12.70 | 11,731,874 |
| 2018-08-01 | $12.55 | $12.61 | $12.21 | $12.38 | $12.38 | 11,227,969 |
| 2018-07-31 | $12.26 | $12.58 | $12.15 | $12.50 | $12.50 | 14,874,482 |
| 2018-07-30 | $12.74 | $12.75 | $12.00 | $12.27 | $12.27 | 27,156,920 |
| 2018-07-27 | $13.14 | $13.18 | $12.52 | $12.83 | $12.83 | 28,307,108 |
| 2018-07-26 | $13.07 | $13.40 | $12.77 | $13.37 | $13.37 | 20,037,343 |
| 2018-07-25 | $13.32 | $13.44 | $13.16 | $13.39 | $13.39 | 16,573,305 |
| 2018-07-24 | $13.45 | $13.45 | $12.96 | $13.14 | $13.14 | 15,870,255 |
| 2018-07-23 | $13.20 | $13.41 | $13.11 | $13.39 | $13.39 | 8,894,480 |
| 2018-07-20 | $13.45 | $13.46 | $13.21 | $13.27 | $13.27 | 8,765,506 |
| 2018-07-19 | $13.30 | $13.61 | $13.29 | $13.43 | $13.43 | 13,457,760 |
| 2018-07-18 | $13.40 | $13.50 | $13.17 | $13.35 | $13.35 | 10,726,537 |
| 2018-07-17 | $12.95 | $13.54 | $12.91 | $13.42 | $13.42 | 16,781,314 |
| 2018-07-16 | $13.25 | $13.48 | $12.90 | $13.07 | $13.07 | 18,175,856 |
| 2018-07-13 | $13.60 | $13.69 | $13.30 | $13.36 | $13.36 | 12,217,938 |
| 2018-07-12 | $13.43 | $13.66 | $13.41 | $13.65 | $13.65 | 11,783,955 |
| 2018-07-11 | $13.10 | $13.42 | $13.05 | $13.40 | $13.40 | 10,444,615 |
| 2018-07-10 | $13.73 | $13.76 | $13.25 | $13.31 | $13.31 | 14,821,158 |
| 2018-07-09 | $13.66 | $14.14 | $13.24 | $13.65 | $13.65 | 28,755,388 |
| 2018-07-06 | $13.17 | $13.67 | $13.11 | $13.53 | $13.53 | 14,929,709 |
| 2018-07-05 | $13.13 | $13.22 | $12.85 | $13.21 | $13.21 | 14,734,687 |
| 2018-07-03 | $13.15 | $13.23 | $12.92 | $13.15 | $13.15 | 8,219,502 |
| 2018-07-02 | $13.05 | $13.23 | $13.00 | $13.15 | $13.15 | 10,283,800 |
| 2018-06-29 | $13.41 | $13.57 | $13.09 | $13.09 | $13.09 | 13,972,256 |
| 2018-06-28 | $12.80 | $13.41 | $12.80 | $13.40 | $13.40 | 18,033,129 |
| 2018-06-27 | $13.04 | $13.54 | $12.81 | $12.82 | $12.82 | 21,533,581 |
| 2018-06-26 | $13.11 | $13.22 | $12.93 | $13.00 | $13.00 | 12,985,409 |
| 2018-06-25 | $13.01 | $13.20 | $12.90 | $13.10 | $13.10 | 12,363,072 |
| 2018-06-22 | $13.25 | $13.30 | $12.94 | $13.20 | $13.20 | 13,579,458 |
| 2018-06-21 | $12.75 | $13.42 | $12.71 | $13.24 | $13.24 | 25,279,369 |
| 2018-06-20 | $12.85 | $13.09 | $12.69 | $12.80 | $12.80 | 32,770,632 |
| 2018-06-19 | $13.61 | $13.61 | $12.66 | $13.31 | $13.31 | 59,696,124 |
| 2018-06-18 | $14.04 | $14.47 | $13.68 | $14.05 | $14.05 | 34,045,600 |
| 2018-06-15 | $13.72 | $14.17 | $13.72 | $14.02 | $14.02 | 27,423,165 |
| 2018-06-14 | $13.71 | $13.99 | $13.63 | $13.87 | $13.87 | 30,680,684 |
| 2018-06-13 | $13.56 | $14.06 | $13.53 | $13.62 | $13.62 | 34,414,405 |
| 2018-06-12 | $13.21 | $13.95 | $13.14 | $13.42 | $13.42 | 38,903,683 |
| 2018-06-11 | $13.11 | $13.24 | $12.92 | $13.17 | $13.17 | 19,680,216 |
| 2018-06-08 | $12.56 | $13.35 | $12.42 | $13.08 | $13.08 | 34,598,344 |
| 2018-06-07 | $13.03 | $13.05 | $12.37 | $12.73 | $12.73 | 38,066,383 |
| 2018-06-06 | $13.33 | $13.65 | $12.90 | $13.13 | $13.13 | 49,268,989 |
| 2018-06-05 | $12.41 | $12.98 | $12.30 | $12.93 | $12.93 | 47,018,980 |
| 2018-06-04 | $11.81 | $12.40 | $11.70 | $12.32 | $12.32 | 50,689,631 |
| 2018-06-01 | $11.71 | $11.96 | $11.21 | $11.63 | $11.63 | 46,870,870 |
| 2018-05-31 | $11.17 | $11.79 | $11.11 | $11.39 | $11.39 | 62,892,093 |
| 2018-05-30 | $10.57 | $11.15 | $10.55 | $10.97 | $10.97 | 28,700,074 |
| 2018-05-29 | $10.68 | $10.70 | $10.52 | $10.55 | $10.55 | 11,533,803 |
| 2018-05-25 | $10.66 | $10.72 | $10.61 | $10.71 | $10.71 | 10,501,709 |
| 2018-05-24 | $10.63 | $10.68 | $10.51 | $10.60 | $10.60 | 13,841,012 |
| 2018-05-23 | $10.68 | $10.73 | $10.56 | $10.65 | $10.65 | 17,088,984 |
| 2018-05-22 | $10.79 | $10.83 | $10.70 | $10.74 | $10.74 | 13,562,163 |
| 2018-05-21 | $10.75 | $11.02 | $10.71 | $10.71 | $10.71 | 20,462,255 |
| 2018-05-18 | $10.56 | $10.86 | $10.52 | $10.58 | $10.58 | 18,448,399 |
| 2018-05-17 | $10.65 | $10.87 | $10.50 | $10.57 | $10.57 | 26,982,873 |
| 2018-05-16 | $10.60 | $10.75 | $10.55 | $10.58 | $10.58 | 19,836,025 |
| 2018-05-15 | $10.95 | $10.96 | $10.51 | $10.65 | $10.65 | 29,277,860 |
| 2018-05-14 | $11.00 | $11.05 | $10.85 | $10.98 | $10.98 | 19,105,833 |
| 2018-05-11 | $11.00 | $11.05 | $10.85 | $11.04 | $11.04 | 16,929,900 |
| 2018-05-10 | $11.01 | $11.18 | $10.93 | $11.01 | $11.01 | 19,069,074 |
| 2018-05-09 | $10.98 | $11.18 | $10.91 | $11.01 | $11.01 | 19,856,549 |
| 2018-05-08 | $10.95 | $11.43 | $10.75 | $10.97 | $10.97 | 35,536,436 |
| 2018-05-07 | $10.76 | $10.90 | $10.61 | $10.74 | $10.74 | 24,743,822 |
| 2018-05-04 | $10.86 | $10.93 | $10.57 | $10.79 | $10.79 | 39,865,009 |
| 2018-05-03 | $11.12 | $11.30 | $10.51 | $10.97 | $10.97 | 67,506,976 |
| 2018-05-02 | $11.30 | $11.70 | $10.96 | $11.03 | $11.03 | 159,209,399 |
| 2018-05-01 | $14.34 | $14.55 | $13.75 | $14.13 | $14.13 | 50,003,887 |
| 2018-04-30 | $14.36 | $14.44 | $14.09 | $14.33 | $14.33 | 21,573,812 |
| 2018-04-27 | $14.75 | $14.82 | $14.16 | $14.23 | $14.23 | 21,763,112 |
| 2018-04-26 | $14.88 | $15.14 | $14.48 | $14.70 | $14.70 | 22,736,751 |
| 2018-04-25 | $15.62 | $15.67 | $14.16 | $14.54 | $14.54 | 46,849,943 |
| 2018-04-24 | $15.51 | $15.96 | $15.40 | $15.63 | $15.63 | 19,801,820 |
| 2018-04-23 | $15.35 | $15.60 | $15.20 | $15.54 | $15.54 | 19,132,846 |
| 2018-04-20 | $15.00 | $15.42 | $14.94 | $15.20 | $15.20 | 20,481,339 |
| 2018-04-19 | $14.65 | $15.04 | $14.58 | $14.84 | $14.84 | 12,387,266 |
| 2018-04-18 | $14.85 | $14.88 | $14.54 | $14.65 | $14.65 | 9,877,781 |
| 2018-04-17 | $14.63 | $14.98 | $14.57 | $14.88 | $14.88 | 14,023,182 |
| 2018-04-16 | $14.86 | $14.89 | $14.46 | $14.58 | $14.58 | 11,767,630 |
| 2018-04-13 | $14.95 | $15.12 | $14.36 | $14.88 | $14.88 | 18,063,598 |
| 2018-04-12 | $15.24 | $15.50 | $14.77 | $14.92 | $14.92 | 21,276,192 |
| 2018-04-11 | $14.44 | $14.98 | $14.42 | $14.80 | $14.80 | 17,711,174 |
| 2018-04-10 | $14.29 | $14.58 | $14.18 | $14.48 | $14.48 | 16,351,816 |
| 2018-04-09 | $14.28 | $14.47 | $14.04 | $14.15 | $14.15 | 12,383,904 |
| 2018-04-06 | $14.35 | $14.57 | $13.98 | $14.25 | $14.25 | 13,533,877 |
| 2018-04-05 | $14.70 | $14.96 | $14.20 | $14.39 | $14.39 | 17,015,408 |
| 2018-04-04 | $13.69 | $14.78 | $13.62 | $14.59 | $14.59 | 20,131,765 |
| 2018-04-03 | $14.80 | $14.90 | $13.80 | $14.08 | $14.08 | 33,231,754 |
| 2018-04-02 | $15.67 | $15.73 | $14.45 | $14.46 | $14.46 | 30,892,553 |
| 2018-03-29 | $15.94 | $16.12 | $15.65 | $15.87 | $15.87 | 15,434,487 |
| 2018-03-28 | $16.03 | $16.08 | $15.55 | $15.95 | $15.95 | 20,652,697 |
| 2018-03-27 | $16.26 | $16.75 | $16.06 | $16.20 | $16.20 | 24,737,590 |
| 2018-03-26 | $16.45 | $16.55 | $15.90 | $16.25 | $16.25 | 13,650,257 |
| 2018-03-23 | $16.67 | $16.74 | $16.13 | $16.36 | $16.36 | 16,427,972 |
| 2018-03-22 | $16.32 | $16.85 | $16.14 | $16.57 | $16.57 | 20,098,592 |
| 2018-03-21 | $16.17 | $16.87 | $16.12 | $16.57 | $16.57 | 22,924,148 |
| 2018-03-20 | $16.40 | $16.48 | $15.62 | $16.00 | $16.00 | 27,101,526 |
| 2018-03-19 | $17.01 | $17.10 | $16.11 | $16.42 | $16.42 | 24,708,720 |
| 2018-03-16 | $17.20 | $17.24 | $16.79 | $17.01 | $17.01 | 22,292,233 |
| 2018-03-15 | $17.86 | $17.88 | $16.91 | $17.20 | $17.20 | 22,147,238 |
| 2018-03-14 | $17.52 | $17.97 | $17.49 | $17.85 | $17.85 | 14,665,438 |
| 2018-03-13 | $18.10 | $18.23 | $17.22 | $17.51 | $17.51 | 17,667,510 |
| 2018-03-12 | $17.83 | $18.35 | $17.78 | $18.11 | $18.11 | 17,055,843 |
| 2018-03-09 | $17.98 | $18.12 | $17.56 | $17.88 | $17.88 | 18,175,962 |
| 2018-03-08 | $18.08 | $18.26 | $17.53 | $17.65 | $17.65 | 19,249,531 |
| 2018-03-07 | $17.85 | $18.51 | $17.81 | $18.02 | $18.02 | 27,119,093 |
| 2018-03-06 | $18.29 | $18.40 | $17.94 | $18.01 | $18.01 | 18,427,299 |
| 2018-03-05 | $17.82 | $18.42 | $17.58 | $18.25 | $18.25 | 22,898,457 |
| 2018-03-02 | $16.83 | $18.08 | $16.73 | $18.01 | $18.01 | 31,631,377 |
| 2018-03-01 | $17.50 | $17.63 | $16.66 | $17.21 | $17.21 | 25,979,088 |
| 2018-02-28 | $16.77 | $17.65 | $16.70 | $17.32 | $17.32 | 34,520,652 |
| 2018-02-27 | $17.06 | $17.45 | $16.31 | $16.32 | $16.32 | 30,022,426 |
| 2018-02-26 | $17.45 | $17.59 | $17.00 | $17.09 | $17.09 | 26,423,221 |
| 2018-02-23 | $17.60 | $17.94 | $17.33 | $17.45 | $17.45 | 24,231,405 |
| 2018-02-22 | $18.48 | $18.53 | $17.05 | $17.51 | $17.51 | 51,776,404 |
| 2018-02-21 | $18.90 | $19.19 | $18.38 | $18.64 | $18.64 | 31,691,311 |
| 2018-02-20 | $19.31 | $19.80 | $18.57 | $18.93 | $18.93 | 42,723,117 |
| 2018-02-16 | $19.84 | $20.75 | $19.75 | $20.42 | $20.42 | 33,917,697 |
| 2018-02-15 | $19.66 | $20.57 | $19.58 | $19.75 | $19.75 | 40,746,054 |
| 2018-02-14 | $18.35 | $19.85 | $18.21 | $19.56 | $19.56 | 38,743,349 |
| 2018-02-13 | $18.39 | $19.11 | $18.33 | $18.58 | $18.58 | 28,873,293 |
| 2018-02-12 | $18.84 | $19.38 | $18.52 | $18.63 | $18.63 | 30,537,263 |
| 2018-02-09 | $19.07 | $19.65 | $18.12 | $18.80 | $18.80 | 50,072,813 |
| 2018-02-08 | $20.74 | $20.90 | $18.69 | $19.39 | $19.39 | 119,751,685 |
| 2018-02-07 | $17.15 | $21.22 | $16.96 | $20.75 | $20.75 | 232,325,074 |
| 2018-02-06 | $13.50 | $14.20 | $13.47 | $14.06 | $14.06 | 45,110,182 |
| 2018-02-05 | $13.35 | $14.03 | $13.32 | $13.85 | $13.85 | 20,637,725 |
| 2018-02-02 | $13.59 | $13.89 | $13.51 | $13.71 | $13.71 | 18,123,306 |
| 2018-02-01 | $13.43 | $14.00 | $13.40 | $13.92 | $13.92 | 13,306,049 |
| 2018-01-31 | $13.31 | $13.62 | $13.26 | $13.52 | $13.52 | 13,587,041 |
| 2018-01-30 | $13.30 | $13.40 | $13.15 | $13.26 | $13.26 | 12,413,611 |
| 2018-01-29 | $13.54 | $13.67 | $13.37 | $13.47 | $13.47 | 13,584,217 |
| 2018-01-26 | $13.75 | $13.79 | $13.43 | $13.56 | $13.56 | 17,366,168 |
| 2018-01-25 | $14.28 | $14.30 | $13.70 | $13.71 | $13.71 | 23,551,647 |
| 2018-01-24 | $14.31 | $14.77 | $14.28 | $14.44 | $14.44 | 11,979,574 |
| 2018-01-23 | $14.19 | $14.67 | $14.13 | $14.25 | $14.25 | 13,418,836 |
| 2018-01-22 | $13.92 | $14.20 | $13.67 | $14.17 | $14.17 | 12,479,737 |
| 2018-01-19 | $14.01 | $14.24 | $13.82 | $14.04 | $14.04 | 16,123,860 |
| 2018-01-18 | $13.66 | $14.02 | $13.62 | $14.01 | $14.01 | 16,316,872 |
| 2018-01-17 | $13.61 | $13.82 | $13.35 | $13.52 | $13.52 | 14,576,964 |
| 2018-01-16 | $14.11 | $14.11 | $13.40 | $13.50 | $13.50 | 26,654,386 |
| 2018-01-12 | $14.17 | $14.32 | $13.92 | $14.11 | $14.11 | 21,011,262 |
| 2018-01-11 | $14.58 | $14.93 | $14.48 | $14.60 | $14.60 | 12,497,491 |
| 2018-01-10 | $14.07 | $14.67 | $13.92 | $14.65 | $14.65 | 14,725,775 |
| 2018-01-09 | $14.15 | $14.28 | $14.01 | $14.10 | $14.10 | 14,929,119 |
| 2018-01-08 | $14.21 | $14.28 | $13.58 | $14.06 | $14.06 | 27,033,592 |
| 2018-01-05 | $14.51 | $14.75 | $14.38 | $14.50 | $14.50 | 18,828,045 |
| 2018-01-04 | $14.76 | $15.00 | $14.27 | $14.59 | $14.59 | 27,231,995 |
| 2018-01-03 | $15.00 | $15.38 | $14.72 | $15.31 | $15.31 | 15,921,429 |
| 2018-01-02 | $14.69 | $15.01 | $14.61 | $14.95 | $14.95 | 9,970,989 |
| 2017-12-29 | $14.84 | $14.89 | $14.55 | $14.61 | $14.61 | 9,518,403 |
| 2017-12-28 | $14.82 | $15.06 | $14.77 | $14.85 | $14.85 | 8,072,901 |
| 2017-12-27 | $14.83 | $15.05 | $14.83 | $14.84 | $14.84 | 6,726,173 |
| 2017-12-26 | $15.02 | $15.13 | $14.84 | $15.01 | $15.01 | 6,755,329 |
| 2017-12-22 | $15.05 | $15.38 | $14.92 | $15.15 | $15.15 | 12,087,059 |
| 2017-12-21 | $15.34 | $15.68 | $15.20 | $15.37 | $15.37 | 12,107,131 |
| 2017-12-20 | $15.73 | $15.89 | $15.47 | $15.50 | $15.50 | 10,167,284 |
| 2017-12-19 | $15.91 | $16.04 | $15.65 | $15.77 | $15.77 | 12,419,194 |
| 2017-12-18 | $15.97 | $16.37 | $15.93 | $16.10 | $16.10 | 20,227,811 |
| 2017-12-15 | $16.00 | $16.04 | $15.63 | $15.75 | $15.75 | 19,450,444 |
| 2017-12-14 | $15.96 | $16.45 | $15.76 | $16.04 | $16.04 | 24,942,473 |
| 2017-12-13 | $15.80 | $16.18 | $15.79 | $15.96 | $15.96 | 14,183,714 |
| 2017-12-12 | $16.00 | $16.12 | $15.53 | $15.93 | $15.93 | 22,254,326 |
| 2017-12-11 | $15.14 | $16.31 | $15.07 | $16.22 | $16.22 | 34,900,125 |
| 2017-12-08 | $14.64 | $15.14 | $14.59 | $15.07 | $15.07 | 20,226,087 |
| 2017-12-07 | $14.65 | $14.77 | $14.28 | $14.70 | $14.70 | 16,367,100 |
| 2017-12-06 | $14.58 | $15.05 | $14.36 | $14.60 | $14.60 | 25,883,088 |
| 2017-12-05 | $14.40 | $15.10 | $14.02 | $14.94 | $14.94 | 51,515,768 |
| 2017-12-04 | $13.95 | $14.00 | $13.09 | $13.57 | $13.57 | 28,799,237 |
| 2017-12-01 | $13.67 | $13.90 | $13.41 | $13.87 | $13.87 | 19,266,925 |
| 2017-11-30 | $13.41 | $14.00 | $13.36 | $13.78 | $13.78 | 26,854,988 |
| 2017-11-29 | $13.54 | $13.99 | $13.25 | $13.70 | $13.70 | 30,098,478 |
| 2017-11-28 | $13.37 | $13.74 | $13.02 | $13.61 | $13.61 | 23,774,060 |
| 2017-11-27 | $12.87 | $13.38 | $12.86 | $13.06 | $13.06 | 19,341,806 |
| 2017-11-24 | $12.67 | $13.02 | $12.67 | $12.97 | $12.97 | 12,772,779 |
| 2017-11-22 | $12.35 | $12.64 | $12.35 | $12.62 | $12.62 | 14,022,076 |
| 2017-11-21 | $12.52 | $12.59 | $12.32 | $12.34 | $12.34 | 19,010,319 |
| 2017-11-20 | $13.10 | $13.11 | $12.29 | $12.41 | $12.41 | 30,676,066 |
| 2017-11-17 | $12.60 | $13.01 | $12.51 | $12.99 | $12.99 | 17,551,664 |
| 2017-11-16 | $12.50 | $12.68 | $12.38 | $12.56 | $12.56 | 15,692,482 |
| 2017-11-15 | $12.32 | $12.75 | $12.17 | $12.46 | $12.46 | 14,406,838 |
| 2017-11-14 | $12.41 | $12.70 | $12.25 | $12.57 | $12.57 | 13,958,895 |
| 2017-11-13 | $12.83 | $12.95 | $12.35 | $12.40 | $12.40 | 19,219,556 |
| 2017-11-10 | $12.50 | $12.84 | $12.31 | $12.76 | $12.76 | 32,141,043 |
| 2017-11-09 | $12.64 | $12.74 | $12.23 | $12.38 | $12.38 | 51,605,923 |
| 2017-11-08 | $13.47 | $14.09 | $12.10 | $12.91 | $12.91 | 162,744,709 |
| 2017-11-07 | $14.87 | $15.53 | $14.73 | $15.12 | $15.12 | 40,978,251 |
| 2017-11-06 | $15.19 | $15.29 | $14.80 | $14.83 | $14.83 | 17,736,885 |
| 2017-11-03 | $14.64 | $15.28 | $14.60 | $15.27 | $15.27 | 12,784,357 |
| 2017-11-02 | $14.45 | $14.87 | $14.40 | $14.55 | $14.55 | 11,806,405 |
| 2017-11-01 | $15.45 | $15.52 | $14.39 | $14.51 | $14.51 | 20,443,841 |
| 2017-10-31 | $15.65 | $15.73 | $15.17 | $15.34 | $15.34 | 13,008,916 |
| 2017-10-30 | $15.13 | $16.27 | $15.05 | $15.68 | $15.68 | 23,643,824 |
| 2017-10-27 | $14.27 | $15.48 | $14.22 | $15.44 | $15.44 | 23,751,275 |
| 2017-10-26 | $14.35 | $14.76 | $14.11 | $14.39 | $14.39 | 17,056,855 |
| 2017-10-25 | $14.70 | $14.93 | $13.96 | $14.16 | $14.16 | 20,595,482 |
| 2017-10-24 | $14.87 | $15.08 | $14.58 | $14.59 | $14.59 | 15,448,258 |
| 2017-10-23 | $15.58 | $15.69 | $14.89 | $14.97 | $14.97 | 19,582,909 |
| 2017-10-20 | $15.39 | $15.57 | $15.21 | $15.56 | $15.56 | 12,876,979 |
| 2017-10-19 | $15.47 | $15.59 | $15.18 | $15.25 | $15.25 | 19,244,600 |
| 2017-10-18 | $16.30 | $16.35 | $15.69 | $15.75 | $15.75 | 18,322,424 |
| 2017-10-17 | $16.29 | $16.61 | $16.05 | $16.09 | $16.09 | 15,084,874 |
| 2017-10-16 | $16.68 | $16.73 | $15.91 | $16.07 | $16.07 | 20,868,588 |
| 2017-10-13 | $16.48 | $16.88 | $16.22 | $16.50 | $16.50 | 24,489,434 |
| 2017-10-12 | $16.07 | $16.86 | $15.82 | $16.55 | $16.55 | 63,193,078 |
| 2017-10-11 | $14.64 | $15.98 | $14.47 | $15.98 | $15.98 | 40,908,094 |
| 2017-10-10 | $14.71 | $14.87 | $14.32 | $14.34 | $14.34 | 13,769,678 |
| 2017-10-09 | $14.81 | $14.92 | $14.67 | $14.71 | $14.71 | 9,180,238 |
| 2017-10-06 | $14.38 | $14.84 | $14.32 | $14.79 | $14.79 | 11,941,136 |
| 2017-10-05 | $14.30 | $14.56 | $14.10 | $14.48 | $14.48 | 13,162,735 |
| 2017-10-04 | $14.84 | $14.90 | $14.35 | $14.53 | $14.53 | 15,687,480 |
| 2017-10-03 | $14.87 | $15.10 | $14.59 | $14.64 | $14.64 | 16,717,528 |
| 2017-10-02 | $14.60 | $15.04 | $14.41 | $14.88 | $14.88 | 21,212,148 |
| 2017-09-29 | $14.43 | $14.70 | $14.30 | $14.54 | $14.54 | 20,577,391 |
| 2017-09-28 | $14.20 | $14.59 | $13.97 | $14.45 | $14.45 | 17,561,111 |
| 2017-09-27 | $14.00 | $14.25 | $13.83 | $14.12 | $14.12 | 16,667,613 |
| 2017-09-26 | $13.33 | $13.98 | $13.30 | $13.91 | $13.91 | 20,062,261 |
| 2017-09-25 | $13.50 | $13.51 | $13.07 | $13.22 | $13.22 | 18,437,421 |
| 2017-09-22 | $13.72 | $13.92 | $13.62 | $13.70 | $13.70 | 12,302,255 |
| 2017-09-21 | $13.99 | $14.11 | $13.51 | $13.77 | $13.77 | 25,231,686 |
| 2017-09-20 | $14.68 | $14.70 | $14.05 | $14.16 | $14.16 | 24,848,997 |
| 2017-09-19 | $14.90 | $14.90 | $14.46 | $14.72 | $14.72 | 23,447,127 |
| 2017-09-18 | $15.32 | $15.33 | $14.81 | $14.92 | $14.92 | 20,935,098 |
| 2017-09-15 | $14.99 | $15.31 | $14.93 | $15.25 | $15.25 | 34,101,415 |
| 2017-09-14 | $14.95 | $15.18 | $14.82 | $14.91 | $14.91 | 16,333,746 |
| 2017-09-13 | $15.20 | $15.33 | $14.86 | $15.03 | $15.03 | 24,125,666 |
| 2017-09-12 | $15.25 | $15.75 | $15.01 | $15.13 | $15.13 | 48,940,495 |
| 2017-09-11 | $15.25 | $15.57 | $14.89 | $15.27 | $15.27 | 32,789,106 |
| 2017-09-08 | $15.17 | $15.80 | $15.10 | $15.34 | $15.34 | 36,557,311 |
| 2017-09-07 | $14.43 | $15.58 | $14.40 | $15.15 | $15.15 | 45,555,411 |
| 2017-09-06 | $14.42 | $14.54 | $14.17 | $14.50 | $14.50 | 23,117,196 |
| 2017-09-05 | $14.28 | $14.57 | $14.08 | $14.49 | $14.49 | 21,105,835 |
| 2017-09-01 | $14.50 | $14.50 | $14.01 | $14.27 | $14.27 | 26,055,749 |
| 2017-08-31 | $14.98 | $15.05 | $14.51 | $14.51 | $14.51 | 23,084,722 |
| 2017-08-30 | $14.92 | $15.11 | $14.76 | $14.96 | $14.96 | 22,479,225 |
| 2017-08-29 | $15.05 | $15.31 | $14.88 | $14.99 | $14.99 | 20,725,594 |
| 2017-08-28 | $14.80 | $15.26 | $14.77 | $15.19 | $15.19 | 28,018,988 |
| 2017-08-25 | $14.62 | $14.85 | $14.45 | $14.78 | $14.78 | 23,066,766 |
| 2017-08-24 | $15.24 | $15.34 | $14.43 | $14.53 | $14.53 | 30,674,563 |
| 2017-08-23 | $14.55 | $15.13 | $14.38 | $15.09 | $15.09 | 65,743,141 |
| 2017-08-22 | $13.85 | $14.56 | $13.81 | $14.53 | $14.53 | 38,183,027 |
| 2017-08-21 | $14.27 | $14.59 | $13.35 | $13.58 | $13.58 | 44,263,525 |
| 2017-08-18 | $13.30 | $14.25 | $13.26 | $14.01 | $14.01 | 46,204,708 |
| 2017-08-17 | $12.95 | $13.50 | $12.95 | $13.35 | $13.35 | 36,194,310 |
| 2017-08-16 | $12.50 | $13.25 | $12.48 | $13.12 | $13.12 | 33,264,924 |
| 2017-08-15 | $13.05 | $13.30 | $12.66 | $12.74 | $12.74 | 43,528,305 |
| 2017-08-14 | $11.49 | $13.14 | $11.28 | $12.60 | $12.60 | 84,794,870 |
| 2017-08-11 | $12.00 | $12.34 | $11.77 | $11.83 | $11.83 | 83,853,248 |
| 2017-08-10 | $13.58 | $13.96 | $13.26 | $13.77 | $13.77 | 57,716,499 |
| 2017-08-09 | $12.96 | $13.65 | $12.78 | $13.56 | $13.56 | 26,831,893 |
| 2017-08-08 | $13.28 | $13.29 | $12.82 | $13.02 | $13.02 | 30,037,638 |
| 2017-08-07 | $13.86 | $14.06 | $13.24 | $13.39 | $13.39 | 34,037,655 |
| 2017-08-04 | $13.17 | $13.70 | $12.83 | $13.52 | $13.52 | 53,080,707 |
| 2017-08-03 | $12.65 | $13.15 | $11.91 | $12.93 | $12.93 | 61,533,506 |
| 2017-08-02 | $13.22 | $13.25 | $12.52 | $12.65 | $12.65 | 25,294,742 |
| 2017-08-01 | $13.77 | $13.78 | $13.07 | $13.10 | $13.10 | 27,629,924 |
| 2017-07-31 | $13.42 | $13.98 | $13.10 | $13.67 | $13.67 | 48,964,556 |
| 2017-07-28 | $13.90 | $14.03 | $13.50 | $13.81 | $13.81 | 16,735,539 |
| 2017-07-27 | $13.15 | $14.10 | $13.14 | $14.00 | $14.00 | 27,167,855 |
| 2017-07-26 | $13.74 | $13.82 | $13.40 | $13.40 | $13.40 | 21,614,399 |
| 2017-07-25 | $14.06 | $14.11 | $13.65 | $13.89 | $13.89 | 15,148,893 |
| 2017-07-24 | $14.45 | $14.48 | $14.02 | $14.08 | $14.08 | 14,763,826 |
| 2017-07-21 | $14.80 | $14.84 | $14.34 | $14.48 | $14.48 | 14,252,724 |
| 2017-07-20 | $15.05 | $15.14 | $14.72 | $14.89 | $14.89 | 11,870,198 |
| 2017-07-19 | $14.86 | $15.24 | $14.80 | $14.97 | $14.97 | 14,394,582 |
| 2017-07-18 | $15.17 | $15.25 | $14.63 | $14.73 | $14.73 | 19,933,981 |
| 2017-07-17 | $15.30 | $15.43 | $15.12 | $15.13 | $15.13 | 13,289,636 |
| 2017-07-14 | $15.44 | $15.59 | $15.27 | $15.27 | $15.27 | 14,645,605 |
| 2017-07-13 | $15.78 | $15.97 | $15.56 | $15.69 | $15.69 | 21,598,350 |
| 2017-07-12 | $15.54 | $15.75 | $15.21 | $15.24 | $15.24 | 19,528,366 |
| 2017-07-11 | $16.33 | $16.36 | $15.44 | $15.47 | $15.47 | 41,936,333 |
| 2017-07-10 | $17.16 | $17.21 | $16.95 | $16.99 | $16.99 | 8,566,640 |
| 2017-07-07 | $17.33 | $17.38 | $17.15 | $17.18 | $17.18 | 4,546,654 |
| 2017-07-06 | $17.25 | $17.38 | $17.24 | $17.31 | $17.31 | 6,191,798 |
| 2017-07-05 | $17.57 | $17.59 | $17.22 | $17.32 | $17.32 | 6,042,612 |
| 2017-07-03 | $17.91 | $17.92 | $17.45 | $17.59 | $17.59 | 3,285,663 |
| 2017-06-30 | $18.03 | $18.08 | $17.62 | $17.77 | $17.77 | 5,993,751 |
| 2017-06-29 | $17.69 | $18.13 | $17.67 | $17.89 | $17.89 | 12,193,935 |
| 2017-06-28 | $17.34 | $17.78 | $17.33 | $17.76 | $17.76 | 10,456,962 |
| 2017-06-27 | $17.21 | $17.48 | $17.20 | $17.34 | $17.34 | 7,718,562 |
| 2017-06-26 | $17.70 | $17.73 | $17.23 | $17.29 | $17.29 | 9,873,280 |
| 2017-06-23 | $17.82 | $17.82 | $17.47 | $17.54 | $17.54 | 7,083,637 |
| 2017-06-22 | $17.45 | $17.80 | $17.21 | $17.64 | $17.64 | 9,873,476 |
| 2017-06-21 | $17.27 | $17.43 | $17.13 | $17.27 | $17.27 | 8,711,473 |
| 2017-06-20 | $17.82 | $17.89 | $17.23 | $17.31 | $17.31 | 13,960,967 |
| 2017-06-19 | $17.85 | $18.34 | $17.03 | $17.88 | $17.88 | 28,862,728 |
| 2017-06-16 | $17.14 | $17.88 | $17.00 | $17.54 | $17.54 | 18,955,724 |
| 2017-06-15 | $17.72 | $17.75 | $17.00 | $17.00 | $17.00 | 22,971,179 |
| 2017-06-14 | $18.25 | $18.29 | $17.76 | $17.88 | $17.88 | 9,455,240 |
| 2017-06-13 | $18.38 | $18.58 | $18.08 | $18.10 | $18.10 | 11,899,206 |
| 2017-06-12 | $18.05 | $18.20 | $17.56 | $18.20 | $18.20 | 16,172,929 |
| 2017-06-09 | $18.41 | $18.46 | $17.88 | $18.08 | $18.08 | 31,118,878 |
| 2017-06-08 | $19.40 | $19.40 | $18.18 | $18.85 | $18.85 | 32,644,868 |
| 2017-06-07 | $20.37 | $20.49 | $19.45 | $19.56 | $19.56 | 16,976,983 |
| 2017-06-06 | $20.22 | $20.44 | $20.13 | $20.36 | $20.36 | 6,666,421 |
| 2017-06-05 | $20.52 | $20.89 | $20.14 | $20.21 | $20.21 | 15,225,105 |
| 2017-06-02 | $21.34 | $21.45 | $21.00 | $21.09 | $21.09 | 9,595,392 |
| 2017-06-01 | $21.32 | $21.45 | $21.19 | $21.34 | $21.34 | 7,146,544 |
| 2017-05-31 | $21.50 | $21.75 | $21.09 | $21.21 | $21.21 | 9,507,158 |
| 2017-05-30 | $21.30 | $21.58 | $21.01 | $21.45 | $21.45 | 9,509,369 |
| 2017-05-26 | $21.66 | $21.70 | $21.07 | $21.22 | $21.22 | 13,374,035 |
| 2017-05-25 | $20.16 | $21.94 | $20.11 | $21.93 | $21.93 | 24,325,952 |
| 2017-05-24 | $20.20 | $20.62 | $20.00 | $20.53 | $20.53 | 13,810,427 |
| 2017-05-23 | $20.14 | $20.30 | $19.90 | $20.03 | $20.03 | 8,239,193 |
| 2017-05-22 | $20.14 | $20.34 | $20.01 | $20.08 | $20.08 | 9,151,936 |
| 2017-05-19 | $20.42 | $20.64 | $19.93 | $20.00 | $20.00 | 18,960,743 |
| 2017-05-18 | $19.86 | $20.58 | $19.86 | $20.27 | $20.27 | 16,005,035 |
| 2017-05-17 | $20.56 | $20.59 | $19.69 | $19.90 | $19.90 | 29,254,481 |
| 2017-05-16 | $20.54 | $20.88 | $20.15 | $20.78 | $20.78 | 41,017,368 |
| 2017-05-15 | $19.57 | $20.95 | $19.49 | $20.74 | $20.74 | 69,830,020 |
| 2017-05-12 | $18.44 | $19.48 | $18.16 | $19.14 | $19.14 | 68,971,017 |
| 2017-05-11 | $17.96 | $18.90 | $17.59 | $18.05 | $18.05 | 131,859,462 |
| 2017-05-10 | $23.11 | $23.32 | $22.87 | $22.98 | $22.98 | 47,513,215 |
| 2017-05-09 | $22.70 | $23.44 | $22.68 | $23.32 | $23.32 | 17,934,983 |
| 2017-05-08 | $23.17 | $23.57 | $22.23 | $22.46 | $22.46 | 18,088,030 |
| 2017-05-05 | $23.08 | $23.25 | $22.51 | $23.19 | $23.19 | 12,833,904 |
| 2017-05-04 | $22.18 | $23.22 | $21.90 | $22.59 | $22.59 | 18,997,904 |
| 2017-05-03 | $21.80 | $22.21 | $21.63 | $21.82 | $21.82 | 7,074,347 |
| 2017-05-02 | $22.37 | $22.37 | $21.75 | $21.99 | $21.99 | 8,135,878 |
| 2017-05-01 | $22.66 | $22.84 | $22.11 | $22.21 | $22.21 | 7,959,265 |
| 2017-04-28 | $22.05 | $22.59 | $22.01 | $22.55 | $22.55 | 9,031,607 |
| 2017-04-27 | $21.58 | $22.12 | $21.58 | $22.01 | $22.01 | 10,764,391 |
| 2017-04-26 | $21.25 | $21.65 | $21.08 | $21.58 | $21.58 | 10,141,339 |
| 2017-04-25 | $21.08 | $21.40 | $20.56 | $21.34 | $21.34 | 9,588,043 |
| 2017-04-24 | $21.20 | $21.30 | $21.01 | $21.20 | $21.20 | 5,928,215 |
| 2017-04-21 | $21.37 | $21.49 | $20.71 | $20.93 | $20.93 | 7,742,074 |
| 2017-04-20 | $20.63 | $21.26 | $20.62 | $21.15 | $21.15 | 10,025,578 |
| 2017-04-19 | $20.50 | $20.91 | $20.41 | $20.62 | $20.62 | 8,737,757 |
| 2017-04-18 | $19.83 | $20.89 | $19.73 | $20.55 | $20.55 | 15,974,661 |
| 2017-04-17 | $20.09 | $20.21 | $19.80 | $19.94 | $19.94 | 11,714,666 |
| 2017-04-13 | $20.20 | $20.37 | $19.81 | $20.19 | $20.19 | 13,600,361 |
| 2017-04-12 | $20.70 | $20.83 | $20.18 | $20.22 | $20.22 | 9,362,568 |
| 2017-04-11 | $21.01 | $21.20 | $20.34 | $20.70 | $20.70 | 13,310,727 |
| 2017-04-10 | $21.09 | $21.27 | $20.70 | $20.97 | $20.97 | 8,629,845 |
| 2017-04-07 | $20.68 | $21.08 | $20.60 | $20.82 | $20.82 | 10,574,747 |
| 2017-04-06 | $20.76 | $20.76 | $20.03 | $20.57 | $20.57 | 21,933,897 |
| 2017-04-05 | $22.15 | $22.22 | $20.67 | $20.70 | $20.70 | 26,099,307 |
| 2017-04-04 | $22.21 | $22.67 | $21.88 | $22.14 | $22.14 | 16,313,506 |
| 2017-04-03 | $22.70 | $22.90 | $22.11 | $22.35 | $22.35 | 12,521,294 |
| 2017-03-31 | $22.05 | $22.62 | $22.00 | $22.53 | $22.53 | 15,087,074 |
| 2017-03-30 | $22.55 | $22.85 | $22.00 | $22.23 | $22.23 | 17,094,311 |
| 2017-03-29 | $21.77 | $22.71 | $21.33 | $22.55 | $22.55 | 31,475,593 |
| 2017-03-28 | $23.31 | $23.36 | $22.17 | $22.21 | $22.21 | 49,889,866 |
| 2017-03-27 | $23.09 | $24.40 | $22.60 | $23.83 | $23.83 | 48,398,210 |
| 2017-03-24 | $23.05 | $23.10 | $22.34 | $22.74 | $22.74 | 17,263,232 |
| 2017-03-23 | $22.69 | $23.30 | $22.22 | $23.13 | $23.13 | 40,645,418 |
| 2017-03-22 | $20.65 | $22.25 | $20.52 | $21.82 | $21.82 | 47,599,301 |
| 2017-03-21 | $20.04 | $20.54 | $19.55 | $20.38 | $20.38 | 20,080,142 |
| 2017-03-20 | $19.94 | $20.43 | $19.72 | $19.93 | $19.93 | 21,016,038 |
| 2017-03-17 | $19.80 | $19.85 | $18.90 | $19.54 | $19.54 | 34,251,973 |
| 2017-03-16 | $20.65 | $20.69 | $19.75 | $19.89 | $19.89 | 25,630,157 |
| 2017-03-15 | $20.08 | $21.40 | $20.05 | $20.77 | $20.77 | 24,985,920 |
| 2017-03-14 | $20.90 | $20.98 | $20.15 | $20.58 | $20.58 | 20,033,167 |
| 2017-03-13 | $22.05 | $22.15 | $20.96 | $21.09 | $21.09 | 20,605,862 |
| 2017-03-10 | $23.36 | $23.40 | $22.00 | $22.07 | $22.07 | 18,337,600 |
| 2017-03-09 | $23.17 | $23.68 | $22.51 | $22.71 | $22.71 | 25,803,174 |
| 2017-03-08 | $22.03 | $23.43 | $21.31 | $22.81 | $22.81 | 49,834,423 |
| 2017-03-07 | $22.21 | $22.50 | $20.64 | $21.44 | $21.44 | 71,899,652 |
| 2017-03-06 | $28.17 | $28.25 | $23.77 | $23.77 | $23.77 | 72,938,848 |
| 2017-03-03 | $26.39 | $29.44 | $26.06 | $27.09 | $27.09 | 148,227,379 |
| 2017-03-02 | $24.00 | $26.05 | $23.50 | $24.48 | $24.48 | 217,109,769 |
Snap Inc - Class A (SNAP) News Headlines
.jpg)
.jpg)
.jpg)
BMO says there's a buying opportunity in small caps, gives a list of the best ones to buy
Small- and mid-cap stocks now have an "extremely attractive" valuation after struggling to keep up with fiery gains from large-cap names, according t…
cnbc.com March 27, 2024Recent Snap Inc - Class A (SNAP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Snap Inc - Class A (SNAP) 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 |