TAL Education Group (TAL) Exchange: NYSE
Data as of Aug. 21, 2025
$11.00 ($0.01) 0.09%
TAL Education Group - Daily Information
Click for more stock information on TAL Education Group.| Daily Information | Data |
|---|---|
| Date | Aug. 21, 2025 |
| Open | $10.96 |
| Previous Close | $11.00 |
| High | $11.22 |
| Low | $10.90 |
| Adjusted Open | $10.96 |
| Previous Adjusted Close | $11.00 |
| Adjusted High | $11.22 |
| Adjusted Low | $10.90 |
About TAL Education Group (TAL)
TAL Education Group (NYSE: TAL) is a leading education institution in China providing private tutoring services to primary and secondary school students. The company was founded in 2003 in Beijing and it has grown substantially ever since. It now has over 8,100 teaching and learning centers and assists over 4.2 million students throughout China. TAL offers a unique online K-12 learning platform in China that provides personalised instruction, innovative learning methods and valuable guidance to children and parents throughout the country.
Invest in TAL Education Group (TAL)
Historical Stock Data for TAL Education Group (TAL)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-20 | $10.96 | $11.22 | $10.90 | $11.00 | $11.00 | 5,398,606 |
| 2025-08-19 | $11.00 | $11.08 | $10.96 | $10.99 | $10.99 | 5,530,739 |
| 2025-08-18 | $11.36 | $11.49 | $10.84 | $11.00 | $11.00 | 4,703,530 |
| 2025-08-15 | $11.31 | $11.52 | $11.23 | $11.44 | $11.44 | 4,502,196 |
| 2025-08-14 | $11.53 | $11.59 | $11.15 | $11.28 | $11.28 | 7,281,673 |
| 2025-08-13 | $11.40 | $11.74 | $11.40 | $11.68 | $11.68 | 4,104,483 |
| 2025-08-12 | $11.01 | $11.38 | $10.95 | $11.38 | $11.38 | 4,968,224 |
| 2025-08-11 | $11.45 | $11.45 | $11.03 | $11.08 | $11.08 | 3,447,259 |
| 2025-08-08 | $11.49 | $11.53 | $11.35 | $11.45 | $11.45 | 1,936,399 |
| 2025-08-07 | $11.15 | $11.51 | $11.15 | $11.50 | $11.50 | 5,794,360 |
| 2025-08-06 | $11.00 | $11.26 | $10.97 | $11.18 | $11.18 | 4,911,604 |
| 2025-08-05 | $11.10 | $11.53 | $10.93 | $11.13 | $11.13 | 8,098,664 |
| 2025-08-04 | $10.79 | $11.00 | $10.57 | $11.00 | $11.00 | 5,321,112 |
| 2025-08-01 | $10.69 | $10.94 | $10.54 | $10.64 | $10.64 | 4,849,992 |
| 2025-07-31 | $11.40 | $11.53 | $10.65 | $10.94 | $10.94 | 15,599,259 |
| 2025-07-30 | $9.94 | $10.41 | $9.92 | $10.09 | $10.09 | 8,885,914 |
| 2025-07-29 | $10.33 | $10.54 | $10.20 | $10.20 | $10.20 | 4,230,772 |
| 2025-07-28 | $10.04 | $10.41 | $10.04 | $10.25 | $10.25 | 5,433,517 |
| 2025-07-25 | $9.95 | $10.07 | $9.78 | $10.00 | $10.00 | 3,287,539 |
| 2025-07-24 | $10.32 | $10.37 | $9.81 | $9.82 | $9.82 | 7,380,314 |
| 2025-07-23 | $10.58 | $10.63 | $10.32 | $10.39 | $10.39 | 3,652,613 |
| 2025-07-22 | $10.49 | $10.60 | $10.25 | $10.46 | $10.46 | 11,195,231 |
| 2025-07-21 | $10.70 | $10.80 | $10.47 | $10.49 | $10.49 | 7,693,315 |
| 2025-07-18 | $10.77 | $11.00 | $10.67 | $10.70 | $10.70 | 5,352,373 |
| 2025-07-17 | $10.52 | $10.69 | $10.44 | $10.63 | $10.63 | 5,243,007 |
| 2025-07-16 | $10.68 | $10.74 | $10.48 | $10.50 | $10.50 | 6,419,292 |
| 2025-07-15 | $10.59 | $10.77 | $10.49 | $10.66 | $10.66 | 5,119,664 |
| 2025-07-14 | $10.56 | $10.71 | $10.46 | $10.49 | $10.49 | 2,925,444 |
| 2025-07-11 | $10.56 | $10.69 | $10.45 | $10.50 | $10.50 | 3,892,177 |
| 2025-07-10 | $10.61 | $10.74 | $10.48 | $10.55 | $10.55 | 2,669,057 |
| 2025-07-09 | $10.38 | $10.55 | $10.31 | $10.54 | $10.54 | 2,667,636 |
| 2025-07-08 | $10.40 | $10.56 | $10.37 | $10.45 | $10.45 | 3,884,599 |
| 2025-07-07 | $10.03 | $10.27 | $9.99 | $10.21 | $10.21 | 3,928,995 |
| 2025-07-03 | $10.01 | $10.15 | $9.98 | $10.04 | $10.04 | 2,246,615 |
| 2025-07-02 | $10.23 | $10.26 | $9.87 | $10.03 | $10.03 | 7,327,691 |
| 2025-07-01 | $10.29 | $10.40 | $10.20 | $10.30 | $10.30 | 3,632,746 |
| 2025-06-30 | $10.50 | $10.55 | $10.11 | $10.22 | $10.22 | 6,831,201 |
| 2025-06-27 | $10.60 | $10.82 | $10.60 | $10.69 | $10.69 | 3,209,989 |
| 2025-06-26 | $10.86 | $10.90 | $10.61 | $10.79 | $10.79 | 2,247,516 |
| 2025-06-25 | $11.06 | $11.09 | $10.67 | $10.75 | $10.75 | 3,290,553 |
| 2025-06-24 | $10.78 | $11.19 | $10.78 | $11.01 | $11.01 | 3,891,886 |
| 2025-06-23 | $10.47 | $10.57 | $10.23 | $10.55 | $10.55 | 3,295,731 |
| 2025-06-20 | $10.40 | $10.57 | $10.30 | $10.34 | $10.34 | 5,215,202 |
| 2025-06-18 | $10.22 | $10.40 | $10.21 | $10.38 | $10.38 | 3,559,482 |
| 2025-06-17 | $10.50 | $10.54 | $10.29 | $10.39 | $10.39 | 7,064,231 |
| 2025-06-16 | $10.51 | $10.67 | $10.45 | $10.57 | $10.57 | 3,832,715 |
| 2025-06-13 | $10.45 | $10.58 | $10.37 | $10.45 | $10.45 | 4,652,568 |
| 2025-06-12 | $10.60 | $10.80 | $10.56 | $10.72 | $10.72 | 3,580,545 |
| 2025-06-11 | $10.89 | $11.01 | $10.62 | $10.72 | $10.72 | 6,496,345 |
| 2025-06-10 | $10.89 | $10.98 | $10.59 | $10.83 | $10.83 | 4,041,789 |
| 2025-06-09 | $10.78 | $10.91 | $10.72 | $10.83 | $10.83 | 11,270,576 |
| 2025-06-06 | $10.36 | $10.64 | $10.36 | $10.62 | $10.62 | 3,024,394 |
| 2025-06-05 | $10.50 | $10.67 | $10.42 | $10.50 | $10.50 | 3,945,540 |
| 2025-06-04 | $10.37 | $10.67 | $10.37 | $10.49 | $10.49 | 9,250,460 |
| 2025-06-03 | $10.19 | $10.40 | $10.13 | $10.31 | $10.31 | 6,805,998 |
| 2025-06-02 | $9.82 | $10.18 | $9.80 | $10.13 | $10.13 | 4,438,248 |
| 2025-05-30 | $10.38 | $10.42 | $9.62 | $9.83 | $9.83 | 12,803,051 |
| 2025-05-29 | $10.54 | $10.79 | $10.50 | $10.63 | $10.63 | 5,929,481 |
| 2025-05-28 | $10.20 | $10.61 | $10.19 | $10.39 | $10.39 | 10,845,595 |
| 2025-05-27 | $10.63 | $10.76 | $10.15 | $10.17 | $10.17 | 7,566,661 |
| 2025-05-23 | $10.57 | $11.11 | $10.56 | $10.99 | $10.99 | 10,531,338 |
| 2025-05-22 | $10.71 | $11.05 | $10.67 | $10.82 | $10.82 | 7,155,806 |
| 2025-05-21 | $10.99 | $11.18 | $10.83 | $10.84 | $10.84 | 6,224,193 |
| 2025-05-20 | $10.97 | $11.21 | $10.55 | $10.90 | $10.90 | 7,766,802 |
| 2025-05-19 | $10.33 | $11.10 | $10.25 | $10.84 | $10.84 | 8,166,148 |
| 2025-05-16 | $10.22 | $10.63 | $10.17 | $10.52 | $10.52 | 11,587,814 |
| 2025-05-15 | $10.14 | $10.69 | $10.14 | $10.16 | $10.16 | 17,376,271 |
| 2025-05-14 | $10.14 | $10.33 | $9.95 | $10.18 | $10.18 | 7,079,219 |
| 2025-05-13 | $10.22 | $10.25 | $9.93 | $10.01 | $10.01 | 12,189,317 |
| 2025-05-12 | $9.95 | $10.30 | $9.89 | $10.25 | $10.25 | 6,826,807 |
| 2025-05-09 | $9.50 | $9.78 | $9.40 | $9.42 | $9.42 | 5,545,977 |
| 2025-05-08 | $9.30 | $9.56 | $9.07 | $9.48 | $9.48 | 7,060,448 |
| 2025-05-07 | $9.10 | $9.26 | $9.04 | $9.20 | $9.20 | 4,134,651 |
| 2025-05-06 | $9.10 | $9.35 | $9.07 | $9.22 | $9.22 | 4,601,198 |
| 2025-05-05 | $8.86 | $9.12 | $8.77 | $9.05 | $9.05 | 8,737,469 |
| 2025-05-02 | $8.96 | $9.10 | $8.86 | $8.92 | $8.92 | 5,491,985 |
| 2025-05-01 | $8.90 | $8.92 | $8.63 | $8.73 | $8.73 | 2,829,348 |
| 2025-04-30 | $9.05 | $9.10 | $8.71 | $8.75 | $8.75 | 7,908,042 |
| 2025-04-29 | $9.30 | $9.34 | $8.98 | $9.08 | $9.08 | 7,833,877 |
| 2025-04-28 | $9.09 | $9.24 | $8.87 | $9.15 | $9.15 | 12,479,806 |
| 2025-04-25 | $8.69 | $9.17 | $8.50 | $9.16 | $9.16 | 11,786,882 |
| 2025-04-24 | $9.36 | $9.40 | $8.86 | $8.93 | $8.93 | 42,827,650 |
| 2025-04-23 | $11.00 | $11.89 | $10.93 | $10.98 | $10.98 | 11,915,201 |
| 2025-04-22 | $10.36 | $10.91 | $10.33 | $10.75 | $10.75 | 9,486,939 |
| 2025-04-21 | $9.84 | $10.22 | $9.82 | $9.99 | $9.99 | 4,953,611 |
| 2025-04-17 | $9.81 | $10.11 | $9.79 | $9.80 | $9.80 | 5,682,577 |
| 2025-04-16 | $9.65 | $9.97 | $9.50 | $9.69 | $9.69 | 10,133,438 |
| 2025-04-15 | $10.14 | $10.21 | $9.80 | $9.86 | $9.86 | 4,927,466 |
| 2025-04-14 | $9.77 | $10.35 | $9.77 | $10.05 | $10.05 | 12,588,981 |
| 2025-04-11 | $10.06 | $10.06 | $9.31 | $9.60 | $9.60 | 15,056,248 |
| 2025-04-10 | $9.90 | $10.53 | $9.90 | $9.96 | $9.96 | 14,659,774 |
| 2025-04-09 | $9.37 | $10.06 | $9.34 | $9.65 | $9.65 | 14,592,169 |
| 2025-04-08 | $11.46 | $11.50 | $9.62 | $9.78 | $9.78 | 12,039,123 |
| 2025-04-07 | $11.08 | $11.66 | $10.30 | $10.94 | $10.94 | 19,753,988 |
| 2025-04-04 | $12.38 | $12.65 | $11.90 | $12.28 | $12.28 | 12,248,114 |
| 2025-04-03 | $13.20 | $13.57 | $13.18 | $13.51 | $13.51 | 5,177,142 |
| 2025-04-02 | $13.23 | $13.74 | $13.10 | $13.71 | $13.71 | 4,165,501 |
| 2025-04-01 | $13.26 | $13.30 | $12.93 | $13.19 | $13.19 | 4,157,932 |
| 2025-03-31 | $13.07 | $13.33 | $13.00 | $13.21 | $13.21 | 4,082,249 |
| 2025-03-28 | $13.33 | $13.47 | $13.15 | $13.36 | $13.36 | 5,446,523 |
| 2025-03-27 | $13.40 | $14.01 | $13.20 | $13.60 | $13.60 | 5,175,303 |
| 2025-03-26 | $13.07 | $13.51 | $12.86 | $13.48 | $13.48 | 7,136,518 |
| 2025-03-25 | $12.87 | $13.12 | $12.76 | $13.03 | $13.03 | 3,836,629 |
| 2025-03-24 | $13.04 | $13.14 | $12.75 | $13.10 | $13.10 | 4,805,804 |
| 2025-03-21 | $13.46 | $13.49 | $12.90 | $13.15 | $13.15 | 4,675,147 |
| 2025-03-20 | $13.81 | $14.21 | $13.81 | $13.97 | $13.97 | 3,900,725 |
| 2025-03-19 | $14.33 | $14.66 | $13.87 | $14.41 | $14.41 | 5,061,324 |
| 2025-03-18 | $14.33 | $14.47 | $13.95 | $14.23 | $14.23 | 5,139,336 |
| 2025-03-17 | $13.42 | $14.45 | $13.35 | $14.32 | $14.32 | 8,658,187 |
| 2025-03-14 | $13.70 | $13.86 | $13.10 | $13.30 | $13.30 | 5,414,269 |
| 2025-03-13 | $12.80 | $12.92 | $12.62 | $12.80 | $12.80 | 6,516,551 |
| 2025-03-12 | $12.99 | $13.32 | $12.83 | $13.01 | $13.01 | 3,595,688 |
| 2025-03-11 | $13.16 | $13.47 | $12.94 | $13.09 | $13.09 | 5,506,107 |
| 2025-03-10 | $13.19 | $13.27 | $12.72 | $12.91 | $12.91 | 4,090,900 |
| 2025-03-07 | $13.66 | $14.04 | $13.33 | $13.48 | $13.48 | 6,246,983 |
| 2025-03-06 | $13.88 | $14.16 | $13.34 | $13.45 | $13.45 | 5,684,924 |
| 2025-03-05 | $12.90 | $13.80 | $12.87 | $13.76 | $13.76 | 7,657,336 |
| 2025-03-04 | $12.25 | $12.85 | $12.25 | $12.75 | $12.75 | 5,750,077 |
| 2025-03-03 | $12.76 | $12.97 | $12.34 | $12.44 | $12.44 | 5,179,504 |
| 2025-02-28 | $12.70 | $13.05 | $12.44 | $12.92 | $12.92 | 9,150,919 |
| 2025-02-27 | $13.66 | $13.81 | $13.09 | $13.26 | $13.26 | 4,770,804 |
| 2025-02-26 | $13.68 | $13.76 | $13.41 | $13.54 | $13.54 | 4,993,901 |
| 2025-02-25 | $13.47 | $14.01 | $13.26 | $13.37 | $13.37 | 9,913,067 |
| 2025-02-24 | $13.90 | $14.00 | $13.30 | $13.36 | $13.36 | 8,171,806 |
| 2025-02-21 | $14.51 | $14.73 | $14.25 | $14.45 | $14.45 | 5,710,924 |
| 2025-02-20 | $14.90 | $15.30 | $13.97 | $14.35 | $14.35 | 9,511,224 |
| 2025-02-19 | $14.47 | $14.60 | $14.04 | $14.58 | $14.58 | 8,464,821 |
| 2025-02-18 | $14.88 | $14.89 | $14.19 | $14.50 | $14.50 | 7,266,033 |
| 2025-02-14 | $15.00 | $15.23 | $14.48 | $14.50 | $14.50 | 9,150,426 |
| 2025-02-13 | $13.93 | $14.89 | $13.87 | $14.79 | $14.79 | 10,564,559 |
| 2025-02-12 | $13.87 | $14.86 | $13.85 | $14.46 | $14.46 | 12,573,382 |
| 2025-02-11 | $13.40 | $14.29 | $13.32 | $14.00 | $14.00 | 8,312,264 |
| 2025-02-10 | $13.73 | $13.97 | $13.46 | $13.62 | $13.62 | 11,844,055 |
| 2025-02-07 | $12.93 | $13.39 | $12.93 | $13.18 | $13.18 | 9,859,054 |
| 2025-02-06 | $12.50 | $12.78 | $12.39 | $12.77 | $12.77 | 6,968,200 |
| 2025-02-05 | $12.35 | $12.65 | $12.17 | $12.26 | $12.26 | 7,495,262 |
| 2025-02-04 | $12.60 | $12.60 | $12.30 | $12.46 | $12.46 | 5,923,552 |
| 2025-02-03 | $11.92 | $12.49 | $11.83 | $12.42 | $12.42 | 5,816,223 |
| 2025-01-31 | $12.56 | $12.63 | $12.12 | $12.23 | $12.23 | 5,414,533 |
| 2025-01-30 | $12.40 | $12.69 | $12.11 | $12.55 | $12.55 | 8,839,415 |
| 2025-01-29 | $12.81 | $12.90 | $12.28 | $12.40 | $12.40 | 6,939,786 |
| 2025-01-28 | $11.99 | $12.98 | $11.97 | $12.95 | $12.95 | 10,821,078 |
| 2025-01-27 | $11.60 | $12.18 | $11.60 | $12.03 | $12.03 | 12,246,247 |
| 2025-01-24 | $11.10 | $11.82 | $11.01 | $11.69 | $11.69 | 13,331,108 |
| 2025-01-23 | $10.75 | $11.09 | $10.24 | $11.07 | $11.07 | 28,443,029 |
| 2025-01-22 | $9.20 | $9.20 | $8.62 | $9.13 | $9.13 | 11,093,291 |
| 2025-01-21 | $9.35 | $9.53 | $9.18 | $9.26 | $9.26 | 13,743,094 |
| 2025-01-17 | $9.67 | $10.23 | $9.56 | $9.87 | $9.87 | 3,318,448 |
| 2025-01-16 | $9.60 | $9.70 | $9.51 | $9.68 | $9.68 | 3,744,296 |
| 2025-01-15 | $9.62 | $9.73 | $9.51 | $9.60 | $9.60 | 3,232,209 |
| 2025-01-14 | $9.50 | $9.66 | $9.45 | $9.63 | $9.63 | 5,245,495 |
| 2025-01-13 | $9.20 | $9.46 | $9.17 | $9.37 | $9.37 | 5,644,716 |
| 2025-01-10 | $9.45 | $9.48 | $9.19 | $9.25 | $9.25 | 5,178,691 |
| 2025-01-08 | $9.00 | $9.62 | $9.00 | $9.53 | $9.53 | 6,682,989 |
| 2025-01-07 | $9.72 | $9.81 | $8.92 | $9.04 | $9.04 | 12,194,896 |
| 2025-01-06 | $9.91 | $9.97 | $9.65 | $9.75 | $9.75 | 4,301,454 |
| 2025-01-03 | $9.84 | $9.91 | $9.73 | $9.83 | $9.83 | 2,472,410 |
| 2025-01-02 | $9.80 | $10.12 | $9.78 | $9.81 | $9.81 | 2,939,310 |
| 2024-12-31 | $9.73 | $10.04 | $9.56 | $10.02 | $10.02 | 5,855,968 |
| 2024-12-30 | $9.68 | $9.74 | $9.49 | $9.66 | $9.66 | 4,776,416 |
| 2024-12-27 | $9.87 | $9.88 | $9.67 | $9.77 | $9.77 | 1,302,732 |
| 2024-12-26 | $9.75 | $10.08 | $9.75 | $9.94 | $9.94 | 1,329,836 |
| 2024-12-24 | $9.94 | $9.95 | $9.81 | $9.88 | $9.88 | 1,145,551 |
| 2024-12-23 | $9.70 | $9.96 | $9.70 | $9.93 | $9.93 | 1,486,654 |
| 2024-12-20 | $9.69 | $9.92 | $9.65 | $9.78 | $9.78 | 3,980,113 |
| 2024-12-19 | $9.89 | $9.98 | $9.63 | $9.75 | $9.75 | 5,448,301 |
| 2024-12-18 | $9.91 | $10.08 | $9.63 | $9.76 | $9.76 | 4,249,186 |
| 2024-12-17 | $9.73 | $10.02 | $9.64 | $9.91 | $9.91 | 6,944,844 |
| 2024-12-16 | $10.03 | $10.13 | $9.70 | $9.71 | $9.71 | 4,442,174 |
| 2024-12-13 | $10.17 | $10.25 | $9.95 | $10.15 | $10.15 | 3,616,530 |
| 2024-12-12 | $10.31 | $10.46 | $10.19 | $10.30 | $10.30 | 2,927,484 |
| 2024-12-11 | $10.15 | $10.31 | $10.02 | $10.31 | $10.31 | 5,067,743 |
| 2024-12-10 | $10.32 | $10.42 | $10.13 | $10.23 | $10.23 | 9,579,355 |
| 2024-12-09 | $11.01 | $11.29 | $10.68 | $10.74 | $10.74 | 18,350,476 |
| 2024-12-06 | $10.35 | $10.38 | $10.06 | $10.14 | $10.14 | 7,986,577 |
| 2024-12-05 | $10.37 | $10.41 | $10.16 | $10.20 | $10.20 | 3,997,388 |
| 2024-12-04 | $10.49 | $10.61 | $10.33 | $10.36 | $10.36 | 4,295,690 |
| 2024-12-03 | $10.28 | $10.85 | $10.16 | $10.69 | $10.69 | 7,889,477 |
| 2024-12-02 | $9.93 | $10.32 | $9.85 | $10.29 | $10.29 | 5,517,186 |
| 2024-11-29 | $10.19 | $10.27 | $9.64 | $9.93 | $9.93 | 7,334,180 |
| 2024-11-27 | $10.36 | $10.53 | $10.16 | $10.34 | $10.34 | 4,348,944 |
| 2024-11-26 | $9.98 | $10.10 | $9.85 | $10.10 | $10.10 | 3,775,864 |
| 2024-11-25 | $9.80 | $10.27 | $9.76 | $10.11 | $10.11 | 7,263,686 |
| 2024-11-22 | $9.68 | $9.95 | $9.68 | $9.73 | $9.73 | 7,730,746 |
| 2024-11-21 | $10.00 | $10.05 | $9.61 | $9.81 | $9.81 | 6,538,772 |
| 2024-11-20 | $9.91 | $10.34 | $9.91 | $10.13 | $10.13 | 6,083,348 |
| 2024-11-19 | $9.95 | $10.10 | $9.87 | $9.91 | $9.91 | 10,271,097 |
| 2024-11-18 | $9.91 | $10.01 | $9.76 | $9.95 | $9.95 | 15,182,938 |
| 2024-11-15 | $9.60 | $10.00 | $9.53 | $9.84 | $9.84 | 5,593,609 |
| 2024-11-14 | $9.38 | $9.64 | $9.26 | $9.45 | $9.45 | 6,136,549 |
| 2024-11-13 | $10.17 | $10.25 | $9.51 | $9.54 | $9.54 | 8,872,811 |
| 2024-11-12 | $10.42 | $10.48 | $9.97 | $10.06 | $10.06 | 11,172,801 |
| 2024-11-11 | $11.20 | $11.25 | $10.70 | $10.76 | $10.76 | 5,415,431 |
| 2024-11-08 | $11.08 | $11.55 | $11.01 | $11.20 | $11.20 | 5,966,047 |
| 2024-11-07 | $11.81 | $12.14 | $11.49 | $11.67 | $11.67 | 5,502,608 |
| 2024-11-06 | $11.00 | $11.56 | $10.80 | $11.52 | $11.52 | 6,130,172 |
| 2024-11-05 | $11.60 | $11.98 | $11.54 | $11.62 | $11.62 | 4,621,701 |
| 2024-11-04 | $11.10 | $11.68 | $11.09 | $11.50 | $11.50 | 4,537,702 |
| 2024-11-01 | $11.12 | $11.26 | $10.96 | $11.02 | $11.02 | 3,556,314 |
| 2024-10-31 | $10.91 | $11.19 | $10.89 | $11.12 | $11.12 | 4,276,432 |
| 2024-10-30 | $10.60 | $11.24 | $10.38 | $11.02 | $11.02 | 5,318,475 |
| 2024-10-29 | $11.03 | $11.09 | $10.57 | $10.67 | $10.67 | 6,150,017 |
| 2024-10-28 | $11.31 | $11.38 | $10.82 | $11.00 | $11.00 | 10,695,023 |
| 2024-10-25 | $10.59 | $11.01 | $10.51 | $10.98 | $10.98 | 7,824,906 |
| 2024-10-24 | $10.67 | $10.67 | $10.13 | $10.50 | $10.50 | 11,152,506 |
| 2024-10-23 | $10.84 | $11.04 | $10.18 | $10.21 | $10.21 | 15,739,165 |
| 2024-10-22 | $11.12 | $11.66 | $10.94 | $11.39 | $11.39 | 10,843,185 |
| 2024-10-21 | $10.24 | $11.16 | $10.08 | $11.04 | $11.04 | 12,237,233 |
| 2024-10-18 | $10.47 | $10.55 | $10.25 | $10.38 | $10.38 | 3,790,398 |
| 2024-10-17 | $10.00 | $10.08 | $9.77 | $10.05 | $10.05 | 3,844,388 |
| 2024-10-16 | $10.22 | $10.39 | $10.16 | $10.19 | $10.19 | 3,261,349 |
| 2024-10-15 | $10.57 | $10.60 | $10.04 | $10.12 | $10.12 | 9,002,428 |
| 2024-10-14 | $11.03 | $11.18 | $10.74 | $10.88 | $10.88 | 6,503,448 |
| 2024-10-11 | $11.20 | $11.41 | $11.03 | $11.22 | $11.22 | 5,686,572 |
| 2024-10-10 | $11.35 | $11.80 | $11.27 | $11.58 | $11.58 | 8,886,355 |
| 2024-10-09 | $10.78 | $11.53 | $10.78 | $11.34 | $11.34 | 8,829,455 |
| 2024-10-08 | $10.48 | $11.12 | $10.45 | $11.05 | $11.05 | 8,618,357 |
| 2024-10-07 | $11.75 | $11.86 | $10.87 | $11.36 | $11.36 | 11,475,929 |
| 2024-10-04 | $11.78 | $12.30 | $11.45 | $11.50 | $11.50 | 9,654,302 |
| 2024-10-03 | $11.36 | $11.79 | $11.23 | $11.39 | $11.39 | 8,609,393 |
| 2024-10-02 | $13.10 | $13.30 | $11.63 | $11.80 | $11.80 | 18,703,486 |
| 2024-10-01 | $11.91 | $12.14 | $11.31 | $12.13 | $12.13 | 13,193,379 |
| 2024-09-30 | $12.28 | $13.16 | $11.54 | $11.84 | $11.84 | 40,167,327 |
| 2024-09-27 | $10.71 | $11.08 | $10.46 | $10.80 | $10.80 | 19,975,229 |
| 2024-09-26 | $9.74 | $11.95 | $9.71 | $10.28 | $10.28 | 33,116,896 |
| 2024-09-25 | $8.40 | $8.53 | $8.29 | $8.32 | $8.32 | 4,880,172 |
| 2024-09-24 | $8.55 | $8.70 | $8.38 | $8.62 | $8.62 | 11,001,902 |
| 2024-09-23 | $8.13 | $8.27 | $8.06 | $8.08 | $8.08 | 10,267,380 |
| 2024-09-20 | $8.11 | $8.22 | $8.00 | $8.06 | $8.06 | 4,765,178 |
| 2024-09-19 | $7.80 | $8.22 | $7.71 | $8.18 | $8.18 | 5,436,713 |
| 2024-09-18 | $7.63 | $7.70 | $7.55 | $7.56 | $7.56 | 2,974,236 |
| 2024-09-17 | $7.50 | $7.84 | $7.47 | $7.66 | $7.66 | 5,608,221 |
| 2024-09-16 | $7.46 | $7.49 | $7.35 | $7.42 | $7.42 | 8,066,785 |
| 2024-09-13 | $7.70 | $7.73 | $7.38 | $7.43 | $7.43 | 2,951,268 |
| 2024-09-12 | $7.55 | $7.73 | $7.51 | $7.73 | $7.73 | 3,501,612 |
| 2024-09-11 | $7.64 | $7.67 | $7.54 | $7.58 | $7.58 | 3,241,193 |
| 2024-09-10 | $7.69 | $7.84 | $7.55 | $7.60 | $7.60 | 2,723,496 |
| 2024-09-09 | $7.65 | $7.71 | $7.48 | $7.66 | $7.66 | 4,254,389 |
| 2024-09-06 | $8.00 | $8.07 | $7.60 | $7.69 | $7.69 | 4,227,314 |
| 2024-09-05 | $7.90 | $8.10 | $7.90 | $8.02 | $8.02 | 5,395,829 |
| 2024-09-04 | $8.00 | $8.15 | $7.89 | $7.90 | $7.90 | 2,171,158 |
| 2024-09-03 | $8.00 | $8.04 | $7.91 | $8.00 | $8.00 | 3,895,520 |
| 2024-08-30 | $8.09 | $8.09 | $7.93 | $8.04 | $8.04 | 8,573,071 |
| 2024-08-29 | $8.12 | $8.18 | $7.98 | $8.02 | $8.02 | 5,593,708 |
| 2024-08-28 | $8.24 | $8.27 | $7.94 | $8.03 | $8.03 | 3,747,355 |
| 2024-08-27 | $8.51 | $8.53 | $8.25 | $8.32 | $8.32 | 3,485,144 |
| 2024-08-26 | $8.49 | $8.61 | $8.30 | $8.56 | $8.56 | 2,601,320 |
| 2024-08-23 | $8.63 | $8.72 | $8.55 | $8.63 | $8.63 | 2,815,674 |
| 2024-08-22 | $8.77 | $8.82 | $8.59 | $8.59 | $8.59 | 2,272,172 |
| 2024-08-21 | $8.74 | $8.87 | $8.61 | $8.72 | $8.72 | 2,438,627 |
| 2024-08-20 | $8.93 | $8.94 | $8.56 | $8.58 | $8.58 | 3,697,153 |
| 2024-08-19 | $9.00 | $9.12 | $8.96 | $9.06 | $9.06 | 2,030,532 |
| 2024-08-16 | $9.01 | $9.27 | $8.98 | $9.01 | $9.01 | 3,081,049 |
| 2024-08-15 | $9.00 | $9.11 | $8.91 | $8.99 | $8.99 | 2,313,388 |
| 2024-08-14 | $9.08 | $9.10 | $8.85 | $8.93 | $8.93 | 6,783,802 |
| 2024-08-13 | $9.10 | $9.28 | $8.96 | $9.18 | $9.18 | 9,888,397 |
| 2024-08-12 | $9.06 | $9.31 | $9.05 | $9.12 | $9.12 | 4,750,062 |
| 2024-08-09 | $9.10 | $9.10 | $8.87 | $9.06 | $9.06 | 4,929,600 |
| 2024-08-08 | $8.85 | $9.12 | $8.64 | $9.10 | $9.10 | 7,682,403 |
| 2024-08-07 | $9.44 | $9.55 | $8.65 | $8.74 | $8.74 | 10,995,860 |
| 2024-08-06 | $9.00 | $9.38 | $8.90 | $9.35 | $9.35 | 12,834,663 |
| 2024-08-05 | $7.98 | $8.84 | $7.90 | $8.62 | $8.62 | 12,140,877 |
| 2024-08-02 | $8.62 | $8.62 | $8.18 | $8.47 | $8.47 | 16,356,861 |
| 2024-08-01 | $9.30 | $9.91 | $8.51 | $9.08 | $9.08 | 15,230,370 |
| 2024-07-31 | $10.71 | $10.90 | $10.00 | $10.02 | $10.02 | 8,224,623 |
| 2024-07-30 | $10.64 | $10.70 | $10.16 | $10.33 | $10.33 | 6,244,771 |
| 2024-07-29 | $10.74 | $10.90 | $10.30 | $10.68 | $10.68 | 8,689,959 |
| 2024-07-26 | $10.52 | $10.84 | $10.50 | $10.74 | $10.74 | 3,125,369 |
| 2024-07-25 | $10.60 | $10.60 | $10.40 | $10.40 | $10.40 | 3,038,087 |
| 2024-07-24 | $10.34 | $10.86 | $10.32 | $10.59 | $10.59 | 4,300,388 |
| 2024-07-23 | $10.50 | $10.73 | $10.50 | $10.58 | $10.58 | 3,407,369 |
| 2024-07-22 | $10.35 | $11.10 | $10.35 | $10.89 | $10.89 | 6,493,601 |
| 2024-07-19 | $9.87 | $10.24 | $9.87 | $10.09 | $10.09 | 2,236,293 |
| 2024-07-18 | $10.04 | $10.49 | $10.04 | $10.05 | $10.05 | 3,524,855 |
| 2024-07-17 | $9.95 | $10.17 | $9.88 | $10.03 | $10.03 | 2,688,569 |
| 2024-07-16 | $10.16 | $10.27 | $9.98 | $10.00 | $10.00 | 9,733,751 |
| 2024-07-15 | $10.61 | $10.61 | $10.14 | $10.15 | $10.15 | 3,653,712 |
| 2024-07-12 | $10.80 | $11.15 | $10.80 | $10.81 | $10.81 | 2,748,310 |
| 2024-07-11 | $10.60 | $10.92 | $10.50 | $10.68 | $10.68 | 3,548,491 |
| 2024-07-10 | $10.69 | $10.81 | $10.39 | $10.46 | $10.46 | 2,050,783 |
| 2024-07-09 | $10.51 | $10.75 | $10.27 | $10.69 | $10.69 | 3,779,669 |
| 2024-07-08 | $10.73 | $10.86 | $10.49 | $10.52 | $10.52 | 2,686,506 |
| 2024-07-05 | $10.71 | $10.87 | $10.60 | $10.74 | $10.74 | 6,893,934 |
| 2024-07-03 | $10.85 | $11.11 | $10.80 | $10.82 | $10.82 | 3,430,205 |
| 2024-07-02 | $10.49 | $10.82 | $10.32 | $10.67 | $10.67 | 3,119,600 |
| 2024-07-01 | $10.77 | $10.77 | $10.35 | $10.49 | $10.49 | 2,335,384 |
| 2024-06-28 | $10.72 | $10.82 | $10.54 | $10.67 | $10.67 | 3,898,572 |
| 2024-06-27 | $10.66 | $10.78 | $10.44 | $10.65 | $10.65 | 3,226,271 |
| 2024-06-26 | $10.92 | $10.92 | $10.68 | $10.78 | $10.78 | 4,478,228 |
| 2024-06-25 | $11.03 | $11.06 | $10.72 | $10.81 | $10.81 | 3,848,282 |
| 2024-06-24 | $10.32 | $10.97 | $10.27 | $10.90 | $10.90 | 4,322,848 |
| 2024-06-21 | $10.31 | $10.39 | $10.08 | $10.22 | $10.22 | 5,450,109 |
| 2024-06-20 | $10.99 | $11.05 | $10.34 | $10.43 | $10.43 | 7,339,578 |
| 2024-06-18 | $11.06 | $11.25 | $10.67 | $10.74 | $10.74 | 3,042,349 |
| 2024-06-17 | $10.94 | $11.30 | $10.90 | $10.99 | $10.99 | 3,103,245 |
| 2024-06-14 | $11.14 | $11.18 | $10.74 | $10.91 | $10.91 | 14,204,502 |
| 2024-06-13 | $10.85 | $11.39 | $10.78 | $11.21 | $11.21 | 8,996,361 |
| 2024-06-12 | $10.70 | $10.78 | $10.56 | $10.69 | $10.69 | 7,412,241 |
| 2024-06-11 | $10.78 | $10.94 | $10.68 | $10.69 | $10.69 | 2,349,388 |
| 2024-06-10 | $10.84 | $11.12 | $10.77 | $10.87 | $10.87 | 3,915,723 |
| 2024-06-07 | $10.91 | $11.08 | $10.73 | $10.75 | $10.75 | 4,703,187 |
| 2024-06-06 | $10.94 | $11.24 | $10.90 | $11.07 | $11.07 | 3,570,454 |
| 2024-06-05 | $10.94 | $11.05 | $10.85 | $11.01 | $11.01 | 4,757,216 |
| 2024-06-04 | $11.46 | $11.50 | $10.87 | $10.94 | $10.94 | 4,742,328 |
| 2024-06-03 | $11.56 | $11.66 | $11.21 | $11.43 | $11.43 | 3,941,880 |
| 2024-05-31 | $11.69 | $11.83 | $11.32 | $11.36 | $11.36 | 6,431,754 |
| 2024-05-30 | $11.91 | $12.06 | $11.79 | $11.84 | $11.84 | 7,769,069 |
| 2024-05-29 | $11.73 | $12.19 | $11.56 | $12.03 | $12.03 | 5,540,803 |
| 2024-05-28 | $11.55 | $11.82 | $11.39 | $11.72 | $11.72 | 9,147,758 |
| 2024-05-24 | $11.83 | $11.95 | $11.28 | $11.43 | $11.43 | 11,516,755 |
| 2024-05-23 | $12.26 | $12.38 | $11.75 | $11.83 | $11.83 | 4,285,667 |
| 2024-05-22 | $12.51 | $12.53 | $12.25 | $12.37 | $12.37 | 3,548,551 |
| 2024-05-21 | $12.26 | $12.42 | $12.10 | $12.37 | $12.37 | 9,798,694 |
| 2024-05-20 | $12.56 | $12.68 | $12.24 | $12.62 | $12.62 | 8,166,322 |
| 2024-05-17 | $13.06 | $13.25 | $12.79 | $12.93 | $12.93 | 5,526,893 |
| 2024-05-16 | $12.81 | $13.18 | $11.95 | $13.04 | $13.04 | 18,205,847 |
| 2024-05-15 | $13.75 | $13.75 | $12.93 | $13.12 | $13.12 | 2,974,337 |
| 2024-05-14 | $13.62 | $13.86 | $13.15 | $13.58 | $13.58 | 3,437,025 |
| 2024-05-13 | $13.45 | $13.90 | $13.44 | $13.65 | $13.65 | 4,331,480 |
| 2024-05-10 | $13.71 | $13.85 | $13.42 | $13.42 | $13.42 | 6,237,022 |
| 2024-05-09 | $12.85 | $13.85 | $12.85 | $13.79 | $13.79 | 8,494,497 |
| 2024-05-08 | $12.64 | $13.10 | $12.61 | $12.94 | $12.94 | 8,042,912 |
| 2024-05-07 | $12.89 | $12.93 | $12.52 | $12.80 | $12.80 | 8,677,561 |
| 2024-05-06 | $13.03 | $13.29 | $12.98 | $13.14 | $13.14 | 3,501,941 |
| 2024-05-03 | $12.75 | $13.25 | $12.44 | $13.18 | $13.18 | 7,892,805 |
| 2024-05-02 | $12.21 | $13.00 | $12.11 | $12.80 | $12.80 | 5,738,420 |
| 2024-05-01 | $11.98 | $12.25 | $11.81 | $11.88 | $11.88 | 3,864,729 |
| 2024-04-30 | $12.43 | $12.48 | $11.89 | $12.04 | $12.04 | 7,664,991 |
| 2024-04-29 | $13.19 | $13.20 | $12.60 | $12.66 | $12.66 | 8,647,902 |
| 2024-04-26 | $13.70 | $13.97 | $13.29 | $13.41 | $13.41 | 12,412,393 |
| 2024-04-25 | $12.67 | $13.41 | $12.14 | $13.35 | $13.35 | 13,093,829 |
| 2024-04-24 | $12.00 | $12.33 | $11.63 | $12.26 | $12.26 | 14,955,177 |
| 2024-04-23 | $12.57 | $12.68 | $11.99 | $12.19 | $12.19 | 5,738,641 |
| 2024-04-22 | $11.59 | $12.10 | $11.59 | $11.95 | $11.95 | 8,337,065 |
| 2024-04-19 | $11.55 | $11.63 | $11.38 | $11.43 | $11.43 | 5,291,178 |
| 2024-04-18 | $11.80 | $12.08 | $11.59 | $11.65 | $11.65 | 5,008,316 |
| 2024-04-17 | $11.42 | $11.89 | $11.39 | $11.62 | $11.62 | 4,715,053 |
| 2024-04-16 | $11.44 | $11.74 | $11.29 | $11.32 | $11.32 | 8,953,326 |
| 2024-04-15 | $11.83 | $12.15 | $11.63 | $11.76 | $11.76 | 12,192,213 |
| 2024-04-12 | $11.97 | $12.17 | $11.45 | $11.70 | $11.70 | 12,252,501 |
| 2024-04-11 | $12.00 | $12.34 | $11.86 | $12.21 | $12.21 | 9,414,264 |
| 2024-04-10 | $11.35 | $11.95 | $11.35 | $11.77 | $11.77 | 5,217,624 |
| 2024-04-09 | $11.12 | $11.45 | $11.10 | $11.40 | $11.40 | 3,661,653 |
| 2024-04-08 | $11.17 | $11.29 | $10.98 | $11.07 | $11.07 | 2,291,458 |
| 2024-04-05 | $11.26 | $11.28 | $11.06 | $11.12 | $11.12 | 1,964,025 |
| 2024-04-04 | $11.41 | $11.75 | $11.13 | $11.13 | $11.13 | 1,589,758 |
| 2024-04-03 | $11.50 | $11.51 | $11.25 | $11.44 | $11.44 | 2,078,281 |
| 2024-04-02 | $11.51 | $11.69 | $11.43 | $11.66 | $11.66 | 3,028,749 |
| 2024-04-01 | $11.54 | $11.80 | $11.46 | $11.56 | $11.56 | 2,342,810 |
| 2024-03-28 | $11.33 | $11.54 | $11.26 | $11.35 | $11.35 | 2,860,314 |
| 2024-03-27 | $11.20 | $11.28 | $10.87 | $11.26 | $11.26 | 3,869,183 |
| 2024-03-26 | $11.49 | $11.49 | $11.22 | $11.39 | $11.39 | 5,336,290 |
| 2024-03-25 | $11.93 | $11.98 | $11.21 | $11.34 | $11.34 | 6,288,987 |
| 2024-03-22 | $11.96 | $12.02 | $11.65 | $11.86 | $11.86 | 7,448,735 |
| 2024-03-21 | $12.10 | $12.29 | $11.98 | $12.13 | $12.13 | 4,225,186 |
| 2024-03-20 | $11.90 | $12.23 | $11.60 | $12.06 | $12.06 | 5,603,779 |
| 2024-03-19 | $11.73 | $11.77 | $11.55 | $11.62 | $11.62 | 4,521,721 |
| 2024-03-18 | $12.10 | $12.10 | $11.74 | $11.85 | $11.85 | 4,206,774 |
| 2024-03-15 | $12.50 | $12.53 | $12.00 | $12.02 | $12.02 | 6,720,814 |
| 2024-03-14 | $12.72 | $12.80 | $12.41 | $12.54 | $12.54 | 7,731,162 |
| 2024-03-13 | $12.90 | $13.45 | $12.72 | $12.73 | $12.73 | 6,585,085 |
| 2024-03-12 | $12.64 | $13.01 | $12.59 | $12.87 | $12.87 | 7,201,338 |
| 2024-03-11 | $12.14 | $12.90 | $12.12 | $12.49 | $12.49 | 11,993,831 |
| 2024-03-08 | $12.26 | $12.26 | $11.52 | $11.82 | $11.82 | 8,718,502 |
| 2024-03-07 | $12.05 | $12.33 | $12.00 | $12.23 | $12.23 | 8,509,569 |
| 2024-03-06 | $13.50 | $13.50 | $11.83 | $12.00 | $12.00 | 14,514,053 |
| 2024-03-05 | $13.27 | $13.35 | $12.85 | $13.19 | $13.19 | 5,926,483 |
| 2024-03-04 | $14.77 | $14.79 | $13.37 | $13.42 | $13.42 | 10,578,235 |
| 2024-03-01 | $14.92 | $15.20 | $14.69 | $14.82 | $14.82 | 4,407,190 |
| 2024-02-29 | $14.96 | $15.27 | $14.61 | $14.73 | $14.73 | 6,664,993 |
| 2024-02-28 | $14.68 | $14.80 | $14.33 | $14.63 | $14.63 | 3,927,861 |
| 2024-02-27 | $14.59 | $15.30 | $14.29 | $15.11 | $15.11 | 6,439,660 |
| 2024-02-26 | $14.35 | $15.32 | $14.30 | $14.44 | $14.44 | 7,318,689 |
| 2024-02-23 | $13.47 | $14.25 | $13.47 | $14.21 | $14.21 | 6,961,667 |
| 2024-02-22 | $13.95 | $13.99 | $13.14 | $13.40 | $13.40 | 13,674,383 |
| 2024-02-21 | $13.93 | $14.10 | $13.59 | $13.64 | $13.64 | 3,559,915 |
| 2024-02-20 | $14.50 | $14.56 | $13.45 | $13.72 | $13.72 | 7,222,212 |
| 2024-02-16 | $15.00 | $15.30 | $14.12 | $14.17 | $14.17 | 6,742,561 |
| 2024-02-15 | $15.15 | $15.52 | $14.21 | $14.64 | $14.64 | 6,836,210 |
| 2024-02-14 | $14.51 | $15.27 | $14.51 | $15.24 | $15.24 | 5,169,666 |
| 2024-02-13 | $13.94 | $14.55 | $13.86 | $14.28 | $14.28 | 3,120,503 |
| 2024-02-12 | $13.68 | $14.64 | $13.66 | $14.36 | $14.36 | 7,230,159 |
| 2024-02-09 | $13.20 | $13.60 | $13.03 | $13.59 | $13.59 | 4,500,268 |
| 2024-02-08 | $13.22 | $13.44 | $12.78 | $13.21 | $13.21 | 19,214,494 |
| 2024-02-07 | $11.76 | $12.12 | $11.57 | $12.04 | $12.04 | 9,017,838 |
| 2024-02-06 | $11.43 | $12.59 | $11.40 | $12.18 | $12.18 | 14,593,956 |
| 2024-02-05 | $11.37 | $11.37 | $10.89 | $11.25 | $11.25 | 13,217,608 |
| 2024-02-02 | $11.07 | $11.47 | $11.06 | $11.11 | $11.11 | 7,863,040 |
| 2024-02-01 | $10.82 | $11.14 | $10.77 | $10.94 | $10.94 | 5,318,201 |
| 2024-01-31 | $10.63 | $10.87 | $10.49 | $10.64 | $10.64 | 5,064,895 |
| 2024-01-30 | $10.36 | $10.96 | $10.34 | $10.76 | $10.76 | 5,709,727 |
| 2024-01-29 | $11.69 | $11.71 | $10.48 | $10.70 | $10.70 | 14,142,580 |
| 2024-01-26 | $11.82 | $12.22 | $11.46 | $11.75 | $11.75 | 5,776,900 |
| 2024-01-25 | $11.20 | $12.70 | $11.06 | $11.94 | $11.94 | 16,536,221 |
| 2024-01-24 | $12.19 | $12.66 | $11.21 | $11.30 | $11.30 | 10,122,121 |
| 2024-01-23 | $11.12 | $11.47 | $10.75 | $10.89 | $10.89 | 6,502,182 |
| 2024-01-22 | $10.66 | $10.87 | $10.45 | $10.65 | $10.65 | 7,593,287 |
| 2024-01-19 | $11.14 | $11.29 | $10.81 | $11.12 | $11.12 | 5,872,568 |
| 2024-01-18 | $11.43 | $11.53 | $11.17 | $11.27 | $11.27 | 3,524,287 |
| 2024-01-17 | $11.13 | $11.39 | $10.56 | $11.30 | $11.30 | 9,422,320 |
| 2024-01-16 | $11.79 | $12.18 | $11.78 | $11.79 | $11.79 | 4,428,655 |
| 2024-01-12 | $12.10 | $12.27 | $12.03 | $12.11 | $12.11 | 2,883,006 |
| 2024-01-11 | $11.93 | $12.21 | $11.77 | $12.14 | $12.14 | 6,350,843 |
| 2024-01-10 | $11.94 | $12.31 | $11.50 | $11.66 | $11.66 | 4,540,588 |
| 2024-01-09 | $11.79 | $12.11 | $11.66 | $12.07 | $12.07 | 3,756,775 |
| 2024-01-08 | $12.43 | $12.44 | $11.61 | $11.88 | $11.88 | 6,936,767 |
| 2024-01-05 | $12.55 | $12.83 | $12.49 | $12.64 | $12.64 | 5,133,869 |
| 2024-01-04 | $12.37 | $12.77 | $12.28 | $12.59 | $12.59 | 7,084,662 |
| 2024-01-03 | $11.80 | $12.48 | $11.61 | $12.37 | $12.37 | 7,953,134 |
| 2024-01-02 | $12.54 | $12.68 | $11.67 | $11.79 | $11.79 | 8,519,345 |
| 2023-12-29 | $11.90 | $13.16 | $11.83 | $12.63 | $12.63 | 9,550,707 |
| 2023-12-28 | $12.02 | $12.27 | $11.75 | $11.80 | $11.80 | 6,171,091 |
| 2023-12-27 | $12.14 | $12.30 | $11.81 | $11.81 | $11.81 | 5,464,009 |
| 2023-12-26 | $12.04 | $12.24 | $11.78 | $11.96 | $11.96 | 3,985,340 |
| 2023-12-22 | $11.44 | $12.16 | $11.30 | $12.09 | $12.09 | 12,141,231 |
| 2023-12-21 | $12.42 | $12.62 | $12.27 | $12.56 | $12.56 | 5,094,952 |
| 2023-12-20 | $12.27 | $12.68 | $12.18 | $12.18 | $12.18 | 5,393,058 |
| 2023-12-19 | $12.26 | $12.94 | $12.26 | $12.45 | $12.45 | 5,437,285 |
| 2023-12-18 | $12.98 | $12.98 | $12.16 | $12.29 | $12.29 | 6,755,053 |
| 2023-12-15 | $13.36 | $13.49 | $12.57 | $12.85 | $12.85 | 8,451,439 |
| 2023-12-14 | $12.45 | $13.42 | $12.45 | $13.10 | $13.10 | 10,116,163 |
| 2023-12-13 | $12.25 | $12.63 | $12.16 | $12.45 | $12.45 | 8,626,278 |
| 2023-12-12 | $11.69 | $12.45 | $11.66 | $12.17 | $12.17 | 6,933,399 |
| 2023-12-11 | $11.14 | $11.94 | $11.02 | $11.65 | $11.65 | 9,373,096 |
| 2023-12-08 | $11.02 | $11.36 | $10.99 | $11.14 | $11.14 | 7,141,566 |
| 2023-12-07 | $11.39 | $11.68 | $11.00 | $11.24 | $11.24 | 8,800,083 |
| 2023-12-06 | $11.45 | $11.98 | $11.09 | $11.15 | $11.15 | 8,634,732 |
| 2023-12-05 | $11.18 | $11.55 | $11.08 | $11.27 | $11.27 | 7,629,785 |
| 2023-12-04 | $12.14 | $12.20 | $11.47 | $11.57 | $11.57 | 9,521,999 |
| 2023-12-01 | $12.29 | $12.48 | $12.06 | $12.21 | $12.21 | 8,642,443 |
| 2023-11-30 | $12.04 | $12.71 | $11.84 | $12.53 | $12.53 | 14,146,986 |
| 2023-11-29 | $11.17 | $12.24 | $11.17 | $12.00 | $12.00 | 14,203,302 |
| 2023-11-28 | $11.01 | $11.77 | $10.90 | $11.40 | $11.40 | 16,136,852 |
| 2023-11-27 | $11.09 | $11.23 | $10.85 | $10.90 | $10.90 | 9,602,159 |
| 2023-11-24 | $9.92 | $11.42 | $9.89 | $11.39 | $11.39 | 15,681,057 |
| 2023-11-22 | $9.81 | $10.00 | $9.70 | $9.85 | $9.85 | 4,660,275 |
| 2023-11-21 | $9.97 | $10.10 | $9.69 | $9.70 | $9.70 | 4,108,953 |
| 2023-11-20 | $9.80 | $10.25 | $9.80 | $9.86 | $9.86 | 15,629,770 |
| 2023-11-17 | $9.43 | $9.63 | $9.41 | $9.50 | $9.50 | 2,666,473 |
| 2023-11-16 | $9.33 | $9.77 | $9.19 | $9.50 | $9.50 | 8,264,141 |
| 2023-11-15 | $9.50 | $9.79 | $9.33 | $9.61 | $9.61 | 10,715,878 |
| 2023-11-14 | $9.76 | $9.86 | $9.17 | $9.47 | $9.47 | 5,257,750 |
| 2023-11-13 | $9.48 | $9.74 | $9.40 | $9.64 | $9.64 | 4,030,148 |
| 2023-11-10 | $9.27 | $9.59 | $9.26 | $9.40 | $9.40 | 3,912,213 |
| 2023-11-09 | $9.50 | $9.73 | $9.21 | $9.26 | $9.26 | 3,687,231 |
| 2023-11-08 | $9.23 | $9.54 | $9.18 | $9.49 | $9.49 | 3,146,985 |
| 2023-11-07 | $9.00 | $9.58 | $8.87 | $9.44 | $9.44 | 8,064,432 |
| 2023-11-06 | $9.40 | $9.49 | $8.92 | $9.14 | $9.14 | 7,421,769 |
| 2023-11-03 | $8.78 | $9.23 | $8.78 | $9.10 | $9.10 | 6,466,027 |
| 2023-11-02 | $8.66 | $8.80 | $8.56 | $8.59 | $8.59 | 3,084,805 |
| 2023-11-01 | $8.60 | $8.72 | $8.41 | $8.53 | $8.53 | 7,975,300 |
| 2023-10-31 | $8.88 | $9.07 | $8.66 | $8.77 | $8.77 | 6,325,053 |
| 2023-10-30 | $9.30 | $9.37 | $8.91 | $8.98 | $8.98 | 5,963,340 |
| 2023-10-27 | $9.89 | $9.98 | $8.96 | $9.24 | $9.24 | 9,681,675 |
| 2023-10-26 | $10.02 | $10.55 | $9.18 | $9.70 | $9.70 | 13,202,871 |
| 2023-10-25 | $9.97 | $10.58 | $9.85 | $10.23 | $10.23 | 11,939,926 |
| 2023-10-24 | $9.54 | $10.28 | $9.54 | $10.17 | $10.17 | 7,173,291 |
| 2023-10-23 | $9.25 | $9.72 | $9.24 | $9.61 | $9.61 | 7,784,937 |
| 2023-10-20 | $9.30 | $9.53 | $9.30 | $9.34 | $9.34 | 3,527,140 |
| 2023-10-19 | $9.40 | $9.57 | $9.23 | $9.39 | $9.39 | 5,942,524 |
| 2023-10-18 | $9.30 | $9.54 | $9.25 | $9.42 | $9.42 | 4,538,584 |
| 2023-10-17 | $9.45 | $9.68 | $9.18 | $9.45 | $9.45 | 7,496,482 |
| 2023-10-16 | $9.26 | $9.62 | $9.19 | $9.51 | $9.51 | 11,783,769 |
| 2023-10-13 | $8.61 | $9.10 | $8.44 | $8.91 | $8.91 | 7,492,990 |
| 2023-10-12 | $9.46 | $9.59 | $8.66 | $8.69 | $8.69 | 8,932,684 |
| 2023-10-11 | $9.69 | $10.02 | $9.24 | $9.37 | $9.37 | 14,017,066 |
| 2023-10-10 | $9.26 | $9.95 | $9.20 | $9.56 | $9.56 | 14,406,992 |
| 2023-10-09 | $8.83 | $9.00 | $8.76 | $9.00 | $9.00 | 3,501,338 |
| 2023-10-06 | $8.84 | $9.05 | $8.79 | $9.00 | $9.00 | 4,702,840 |
| 2023-10-05 | $8.66 | $8.84 | $8.57 | $8.81 | $8.81 | 2,773,607 |
| 2023-10-04 | $8.59 | $8.81 | $8.52 | $8.71 | $8.71 | 2,857,047 |
| 2023-10-03 | $8.77 | $8.93 | $8.65 | $8.74 | $8.74 | 4,536,278 |
| 2023-10-02 | $9.11 | $9.35 | $9.05 | $9.12 | $9.12 | 3,369,258 |
| 2023-09-29 | $9.23 | $9.33 | $9.03 | $9.11 | $9.11 | 5,831,976 |
| 2023-09-28 | $8.80 | $8.99 | $8.72 | $8.99 | $8.99 | 6,167,629 |
| 2023-09-27 | $8.17 | $8.96 | $8.17 | $8.91 | $8.91 | 18,541,975 |
| 2023-09-26 | $7.37 | $7.95 | $7.36 | $7.93 | $7.93 | 7,449,838 |
| 2023-09-25 | $7.10 | $7.47 | $7.09 | $7.39 | $7.39 | 5,083,526 |
| 2023-09-22 | $7.28 | $7.44 | $7.22 | $7.23 | $7.23 | 4,019,560 |
| 2023-09-21 | $7.00 | $7.11 | $6.81 | $7.03 | $7.03 | 3,394,792 |
| 2023-09-20 | $7.41 | $7.52 | $7.19 | $7.21 | $7.21 | 3,881,211 |
| 2023-09-19 | $7.51 | $7.65 | $7.38 | $7.39 | $7.39 | 3,998,956 |
| 2023-09-18 | $7.17 | $7.73 | $7.17 | $7.52 | $7.52 | 5,846,314 |
| 2023-09-15 | $7.45 | $7.66 | $7.20 | $7.24 | $7.24 | 8,155,574 |
| 2023-09-14 | $7.38 | $7.54 | $7.35 | $7.40 | $7.40 | 3,684,415 |
| 2023-09-13 | $7.14 | $7.35 | $7.14 | $7.30 | $7.30 | 3,663,876 |
| 2023-09-12 | $7.43 | $7.70 | $7.21 | $7.29 | $7.29 | 4,857,051 |
| 2023-09-11 | $7.43 | $7.59 | $7.35 | $7.58 | $7.58 | 4,687,186 |
| 2023-09-08 | $7.10 | $7.26 | $7.04 | $7.19 | $7.19 | 4,143,202 |
| 2023-09-07 | $7.18 | $7.19 | $6.92 | $7.13 | $7.13 | 3,895,676 |
| 2023-09-06 | $7.30 | $7.60 | $7.30 | $7.41 | $7.41 | 5,592,428 |
| 2023-09-05 | $7.39 | $7.50 | $7.21 | $7.25 | $7.25 | 3,311,060 |
| 2023-09-01 | $7.31 | $7.83 | $7.24 | $7.47 | $7.47 | 9,859,512 |
| 2023-08-31 | $7.11 | $7.19 | $6.91 | $7.05 | $7.05 | 6,417,882 |
| 2023-08-30 | $6.97 | $7.24 | $6.89 | $7.16 | $7.16 | 3,414,029 |
| 2023-08-29 | $6.96 | $7.40 | $6.87 | $7.16 | $7.16 | 12,781,267 |
| 2023-08-28 | $6.78 | $6.93 | $6.70 | $6.81 | $6.81 | 7,858,112 |
| 2023-08-25 | $6.70 | $6.74 | $6.24 | $6.71 | $6.71 | 12,333,370 |
| 2023-08-24 | $6.85 | $7.03 | $6.74 | $6.78 | $6.78 | 6,465,492 |
| 2023-08-23 | $6.80 | $6.80 | $6.61 | $6.75 | $6.75 | 5,175,805 |
| 2023-08-22 | $6.71 | $6.74 | $6.47 | $6.68 | $6.68 | 7,169,154 |
| 2023-08-21 | $6.53 | $6.79 | $6.48 | $6.56 | $6.56 | 6,810,888 |
| 2023-08-18 | $6.52 | $6.72 | $6.44 | $6.67 | $6.67 | 4,128,699 |
| 2023-08-17 | $6.86 | $6.87 | $6.68 | $6.76 | $6.76 | 2,526,749 |
| 2023-08-16 | $6.65 | $6.72 | $6.51 | $6.64 | $6.64 | 4,892,919 |
| 2023-08-15 | $6.71 | $6.79 | $6.68 | $6.71 | $6.71 | 3,255,841 |
| 2023-08-14 | $6.82 | $6.85 | $6.70 | $6.81 | $6.81 | 3,827,641 |
| 2023-08-11 | $6.80 | $6.94 | $6.75 | $6.85 | $6.85 | 4,035,000 |
| 2023-08-10 | $7.08 | $7.38 | $7.07 | $7.08 | $7.08 | 4,924,791 |
| 2023-08-09 | $7.09 | $7.12 | $6.79 | $6.87 | $6.87 | 3,871,517 |
| 2023-08-08 | $7.03 | $7.03 | $6.78 | $6.90 | $6.90 | 7,330,847 |
| 2023-08-07 | $7.71 | $7.73 | $7.18 | $7.23 | $7.23 | 5,876,462 |
| 2023-08-04 | $7.67 | $7.76 | $7.52 | $7.56 | $7.56 | 3,328,772 |
| 2023-08-03 | $7.51 | $7.85 | $7.47 | $7.65 | $7.65 | 7,327,399 |
| 2023-08-02 | $7.54 | $7.56 | $7.12 | $7.37 | $7.37 | 10,906,489 |
| 2023-08-01 | $8.15 | $8.38 | $7.73 | $7.85 | $7.85 | 11,027,642 |
| 2023-07-31 | $7.91 | $8.33 | $7.87 | $8.18 | $8.18 | 11,794,141 |
| 2023-07-28 | $6.70 | $8.09 | $6.68 | $8.00 | $8.00 | 25,690,271 |
| 2023-07-27 | $6.39 | $6.61 | $6.03 | $6.43 | $6.43 | 13,487,055 |
| 2023-07-26 | $6.40 | $6.68 | $6.33 | $6.60 | $6.60 | 4,959,122 |
| 2023-07-25 | $6.49 | $6.61 | $6.30 | $6.42 | $6.42 | 10,997,851 |
| 2023-07-24 | $6.28 | $6.48 | $6.15 | $6.31 | $6.31 | 4,886,738 |
| 2023-07-21 | $6.15 | $6.29 | $6.10 | $6.22 | $6.22 | 2,439,558 |
| 2023-07-20 | $6.10 | $6.18 | $6.00 | $6.09 | $6.09 | 2,687,604 |
| 2023-07-19 | $6.21 | $6.38 | $6.05 | $6.10 | $6.10 | 4,024,715 |
| 2023-07-18 | $6.24 | $6.31 | $5.99 | $6.00 | $6.00 | 3,257,672 |
| 2023-07-17 | $6.24 | $6.37 | $6.17 | $6.30 | $6.30 | 2,568,320 |
| 2023-07-14 | $6.48 | $6.53 | $6.27 | $6.33 | $6.33 | 4,660,661 |
| 2023-07-13 | $6.75 | $6.84 | $6.56 | $6.66 | $6.66 | 4,571,937 |
| 2023-07-12 | $6.68 | $6.76 | $6.61 | $6.68 | $6.68 | 4,069,975 |
| 2023-07-11 | $6.39 | $6.65 | $6.37 | $6.49 | $6.49 | 5,780,422 |
| 2023-07-10 | $6.08 | $6.42 | $6.08 | $6.32 | $6.32 | 4,369,397 |
| 2023-07-07 | $5.84 | $6.22 | $5.84 | $6.18 | $6.18 | 4,842,106 |
| 2023-07-06 | $5.83 | $5.97 | $5.67 | $5.77 | $5.77 | 8,112,454 |
| 2023-07-05 | $6.00 | $6.08 | $5.86 | $6.04 | $6.04 | 4,054,923 |
| 2023-07-03 | $6.12 | $6.28 | $6.03 | $6.09 | $6.09 | 4,858,802 |
| 2023-06-30 | $5.81 | $6.07 | $5.81 | $5.96 | $5.96 | 2,817,842 |
| 2023-06-29 | $5.85 | $5.92 | $5.79 | $5.89 | $5.89 | 3,637,544 |
| 2023-06-28 | $6.03 | $6.04 | $5.88 | $5.98 | $5.98 | 5,945,507 |
| 2023-06-27 | $6.03 | $6.17 | $6.00 | $6.04 | $6.04 | 4,894,576 |
| 2023-06-26 | $5.63 | $6.00 | $5.63 | $5.91 | $5.91 | 13,767,041 |
| 2023-06-23 | $5.67 | $5.71 | $5.54 | $5.59 | $5.59 | 4,582,091 |
| 2023-06-22 | $5.71 | $5.93 | $5.70 | $5.80 | $5.80 | 3,465,401 |
| 2023-06-21 | $5.89 | $5.91 | $5.66 | $5.73 | $5.73 | 7,226,876 |
| 2023-06-20 | $6.35 | $6.37 | $5.76 | $5.83 | $5.83 | 13,937,382 |
| 2023-06-16 | $6.72 | $6.78 | $6.37 | $6.52 | $6.52 | 9,869,474 |
| 2023-06-15 | $6.46 | $6.75 | $6.45 | $6.54 | $6.54 | 7,947,065 |
| 2023-06-14 | $6.24 | $6.42 | $6.22 | $6.31 | $6.31 | 4,331,521 |
| 2023-06-13 | $6.15 | $6.39 | $6.15 | $6.32 | $6.32 | 7,508,195 |
| 2023-06-12 | $6.19 | $6.20 | $5.94 | $6.04 | $6.04 | 6,965,534 |
| 2023-06-09 | $6.35 | $6.40 | $6.13 | $6.19 | $6.19 | 19,229,736 |
| 2023-06-08 | $6.36 | $6.42 | $6.17 | $6.28 | $6.28 | 3,502,604 |
| 2023-06-07 | $6.33 | $6.50 | $6.20 | $6.28 | $6.28 | 8,771,331 |
| 2023-06-06 | $5.94 | $6.35 | $5.93 | $6.32 | $6.32 | 6,586,936 |
| 2023-06-05 | $6.15 | $6.16 | $6.00 | $6.04 | $6.04 | 3,213,744 |
| 2023-06-02 | $6.33 | $6.40 | $6.14 | $6.21 | $6.21 | 7,330,528 |
| 2023-06-01 | $5.43 | $6.34 | $5.41 | $6.13 | $6.13 | 10,637,285 |
| 2023-05-31 | $5.54 | $5.61 | $5.28 | $5.43 | $5.43 | 15,300,722 |
| 2023-05-30 | $6.02 | $6.39 | $5.56 | $5.58 | $5.58 | 13,284,292 |
| 2023-05-26 | $5.68 | $6.05 | $5.64 | $5.85 | $5.85 | 9,393,307 |
| 2023-05-25 | $5.80 | $6.00 | $5.50 | $5.52 | $5.52 | 12,637,790 |
| 2023-05-24 | $5.66 | $5.93 | $5.63 | $5.83 | $5.83 | 7,843,666 |
| 2023-05-23 | $5.80 | $6.00 | $5.68 | $5.72 | $5.72 | 5,388,733 |
| 2023-05-22 | $6.01 | $6.01 | $5.75 | $5.87 | $5.87 | 8,188,616 |
| 2023-05-19 | $5.72 | $5.90 | $5.63 | $5.89 | $5.89 | 13,111,171 |
| 2023-05-18 | $5.94 | $5.95 | $5.62 | $5.76 | $5.76 | 12,222,897 |
| 2023-05-17 | $5.82 | $5.98 | $5.75 | $5.88 | $5.88 | 9,253,562 |
| 2023-05-16 | $5.89 | $6.19 | $5.89 | $5.99 | $5.99 | 4,651,839 |
| 2023-05-15 | $6.16 | $6.29 | $5.92 | $6.05 | $6.05 | 7,260,991 |
| 2023-05-12 | $5.95 | $6.13 | $5.94 | $6.00 | $6.00 | 8,184,174 |
| 2023-05-11 | $5.57 | $6.16 | $5.56 | $6.05 | $6.05 | 8,053,988 |
| 2023-05-10 | $5.50 | $5.88 | $5.49 | $5.60 | $5.60 | 13,837,829 |
| 2023-05-09 | $5.47 | $5.68 | $5.36 | $5.54 | $5.54 | 6,625,236 |
| 2023-05-08 | $6.04 | $6.05 | $5.57 | $5.61 | $5.61 | 6,084,767 |
| 2023-05-05 | $5.55 | $5.99 | $5.48 | $5.90 | $5.90 | 10,403,644 |
| 2023-05-04 | $5.35 | $5.47 | $5.19 | $5.26 | $5.26 | 7,734,379 |
| 2023-05-03 | $5.24 | $5.30 | $5.09 | $5.25 | $5.25 | 4,408,429 |
| 2023-05-02 | $5.57 | $5.60 | $5.14 | $5.26 | $5.26 | 9,186,839 |
| 2023-05-01 | $5.71 | $5.98 | $5.71 | $5.75 | $5.75 | 4,282,104 |
| 2023-04-28 | $5.56 | $5.94 | $5.51 | $5.86 | $5.86 | 7,516,059 |
| 2023-04-27 | $6.02 | $6.11 | $5.50 | $5.63 | $5.63 | 6,028,222 |
| 2023-04-26 | $6.06 | $6.16 | $5.98 | $5.98 | $5.98 | 4,857,029 |
| 2023-04-25 | $5.90 | $5.93 | $5.77 | $5.84 | $5.84 | 3,718,156 |
| 2023-04-24 | $6.10 | $6.22 | $5.93 | $5.99 | $5.99 | 4,019,259 |
| 2023-04-21 | $6.32 | $6.37 | $6.04 | $6.19 | $6.19 | 2,941,937 |
| 2023-04-20 | $6.62 | $6.85 | $6.35 | $6.41 | $6.41 | 5,458,202 |
| 2023-04-19 | $6.38 | $6.54 | $6.19 | $6.49 | $6.49 | 4,576,093 |
| 2023-04-18 | $6.57 | $6.66 | $6.49 | $6.52 | $6.52 | 3,921,759 |
| 2023-04-17 | $6.24 | $6.57 | $6.22 | $6.50 | $6.50 | 4,096,916 |
| 2023-04-14 | $5.97 | $6.12 | $5.91 | $6.12 | $6.12 | 3,337,925 |
| 2023-04-13 | $5.89 | $6.09 | $5.72 | $5.95 | $5.95 | 6,430,179 |
| 2023-04-12 | $6.00 | $6.06 | $5.80 | $5.90 | $5.90 | 4,076,287 |
| 2023-04-11 | $6.07 | $6.26 | $6.05 | $6.17 | $6.17 | 3,892,300 |
| 2023-04-10 | $6.22 | $6.27 | $5.99 | $6.00 | $6.00 | 5,465,508 |
| 2023-04-06 | $6.46 | $6.55 | $6.22 | $6.30 | $6.30 | 5,929,773 |
| 2023-04-05 | $6.64 | $6.64 | $6.35 | $6.38 | $6.38 | 2,285,710 |
| 2023-04-04 | $6.66 | $6.81 | $6.30 | $6.62 | $6.62 | 5,265,434 |
| 2023-04-03 | $6.45 | $6.87 | $6.44 | $6.72 | $6.72 | 4,322,736 |
| 2023-03-31 | $6.63 | $6.71 | $6.40 | $6.41 | $6.41 | 5,686,184 |
| 2023-03-30 | $6.71 | $7.05 | $6.63 | $6.72 | $6.72 | 14,869,854 |
| 2023-03-29 | $6.30 | $6.74 | $5.99 | $6.71 | $6.71 | 6,880,091 |
| 2023-03-28 | $6.16 | $6.46 | $6.07 | $6.40 | $6.40 | 9,766,776 |
| 2023-03-27 | $5.83 | $6.05 | $5.83 | $5.90 | $5.90 | 3,596,287 |
| 2023-03-24 | $6.05 | $6.18 | $5.92 | $6.02 | $6.02 | 3,162,854 |
| 2023-03-23 | $6.13 | $6.43 | $6.12 | $6.16 | $6.16 | 7,108,079 |
| 2023-03-22 | $5.96 | $6.10 | $5.83 | $6.01 | $6.01 | 5,507,652 |
| 2023-03-21 | $5.76 | $6.02 | $5.69 | $5.88 | $5.88 | 13,455,264 |
| 2023-03-20 | $5.42 | $5.82 | $5.36 | $5.62 | $5.62 | 8,431,610 |
| 2023-03-17 | $5.81 | $5.90 | $5.59 | $5.62 | $5.62 | 7,413,746 |
| 2023-03-16 | $5.81 | $6.02 | $5.75 | $6.01 | $6.01 | 7,650,797 |
| 2023-03-15 | $6.00 | $6.11 | $5.72 | $5.89 | $5.89 | 12,474,870 |
| 2023-03-14 | $6.30 | $6.30 | $5.26 | $6.12 | $6.12 | 44,536,546 |
| 2023-03-13 | $6.80 | $7.15 | $6.58 | $6.80 | $6.80 | 5,039,490 |
| 2023-03-10 | $6.60 | $6.99 | $6.54 | $6.84 | $6.84 | 5,063,015 |
| 2023-03-09 | $6.83 | $6.90 | $6.45 | $6.64 | $6.64 | 10,652,533 |
| 2023-03-08 | $6.93 | $7.05 | $6.81 | $6.96 | $6.96 | 3,460,527 |
| 2023-03-07 | $7.56 | $7.59 | $7.04 | $7.07 | $7.07 | 6,313,873 |
| 2023-03-06 | $8.00 | $8.04 | $7.52 | $7.72 | $7.72 | 6,507,535 |
| 2023-03-03 | $7.84 | $8.33 | $7.84 | $8.15 | $8.15 | 10,575,233 |
| 2023-03-02 | $7.29 | $7.98 | $7.25 | $7.90 | $7.90 | 8,260,989 |
| 2023-03-01 | $7.40 | $7.49 | $7.30 | $7.40 | $7.40 | 5,786,649 |
| 2023-02-28 | $7.01 | $7.11 | $6.82 | $7.03 | $7.03 | 6,791,118 |
| 2023-02-27 | $7.16 | $7.31 | $7.09 | $7.12 | $7.12 | 4,817,283 |
| 2023-02-24 | $7.10 | $7.20 | $6.96 | $7.07 | $7.07 | 4,617,108 |
| 2023-02-23 | $7.64 | $7.72 | $7.24 | $7.25 | $7.25 | 5,310,412 |
| 2023-02-22 | $7.21 | $7.50 | $7.16 | $7.45 | $7.45 | 5,315,787 |
| 2023-02-21 | $7.10 | $7.32 | $7.00 | $7.11 | $7.11 | 5,453,696 |
| 2023-02-17 | $7.56 | $7.59 | $7.17 | $7.18 | $7.18 | 7,426,961 |
| 2023-02-16 | $7.50 | $7.77 | $7.32 | $7.73 | $7.73 | 9,192,745 |
| 2023-02-15 | $7.07 | $7.57 | $7.07 | $7.55 | $7.55 | 7,500,648 |
| 2023-02-14 | $6.75 | $7.36 | $6.71 | $7.19 | $7.19 | 9,360,046 |
| 2023-02-13 | $6.53 | $6.96 | $6.48 | $6.84 | $6.84 | 7,324,016 |
| 2023-02-10 | $6.35 | $6.53 | $6.32 | $6.41 | $6.41 | 5,261,137 |
| 2023-02-09 | $6.79 | $7.08 | $6.58 | $6.59 | $6.59 | 4,695,640 |
| 2023-02-08 | $6.86 | $6.90 | $6.61 | $6.64 | $6.64 | 6,991,841 |
| 2023-02-07 | $6.47 | $6.87 | $6.38 | $6.54 | $6.54 | 8,376,160 |
| 2023-02-06 | $6.68 | $6.68 | $6.12 | $6.17 | $6.17 | 16,857,561 |
| 2023-02-03 | $7.01 | $7.03 | $6.72 | $6.78 | $6.78 | 6,257,825 |
| 2023-02-02 | $7.27 | $7.34 | $6.94 | $7.14 | $7.14 | 8,675,921 |
| 2023-02-01 | $7.61 | $7.80 | $7.16 | $7.27 | $7.27 | 6,797,972 |
| 2023-01-31 | $7.40 | $7.59 | $7.26 | $7.31 | $7.31 | 6,587,114 |
| 2023-01-30 | $7.27 | $7.64 | $7.15 | $7.44 | $7.44 | 6,243,790 |
| 2023-01-27 | $7.50 | $7.64 | $7.04 | $7.45 | $7.45 | 7,782,714 |
| 2023-01-26 | $7.80 | $7.95 | $7.37 | $7.58 | $7.58 | 5,222,629 |
| 2023-01-25 | $8.00 | $8.12 | $7.62 | $7.65 | $7.65 | 4,633,455 |
| 2023-01-24 | $7.86 | $8.18 | $7.73 | $8.10 | $8.10 | 3,691,297 |
| 2023-01-23 | $7.98 | $8.00 | $7.73 | $7.86 | $7.86 | 4,037,083 |
| 2023-01-20 | $8.38 | $8.38 | $7.80 | $7.84 | $7.84 | 5,421,113 |
| 2023-01-19 | $7.60 | $8.53 | $7.31 | $7.79 | $7.79 | 10,541,093 |
| 2023-01-18 | $8.14 | $8.27 | $7.94 | $7.97 | $7.97 | 8,116,846 |
| 2023-01-17 | $8.34 | $8.58 | $8.03 | $8.05 | $8.05 | 5,940,425 |
| 2023-01-13 | $8.71 | $8.91 | $8.48 | $8.64 | $8.64 | 7,612,829 |
| 2023-01-12 | $8.76 | $8.78 | $8.23 | $8.52 | $8.52 | 8,842,190 |
| 2023-01-11 | $9.42 | $9.53 | $8.84 | $8.95 | $8.95 | 6,026,922 |
| 2023-01-10 | $9.27 | $9.56 | $8.88 | $9.50 | $9.50 | 9,902,195 |
| 2023-01-09 | $9.31 | $9.68 | $8.99 | $9.23 | $9.23 | 17,978,267 |
| 2023-01-06 | $8.10 | $8.57 | $8.06 | $8.54 | $8.54 | 5,490,013 |
| 2023-01-05 | $7.95 | $8.53 | $7.93 | $8.25 | $8.25 | 10,027,283 |
| 2023-01-04 | $7.79 | $8.23 | $7.75 | $8.20 | $8.20 | 10,076,978 |
| 2023-01-03 | $7.26 | $7.77 | $7.26 | $7.56 | $7.56 | 8,454,584 |
| 2022-12-30 | $7.08 | $7.39 | $7.00 | $7.05 | $7.05 | 8,562,406 |
| 2022-12-29 | $6.85 | $7.45 | $6.51 | $7.41 | $7.41 | 18,902,635 |
| 2022-12-28 | $8.57 | $8.64 | $7.04 | $7.51 | $7.51 | 15,917,227 |
| 2022-12-27 | $8.74 | $8.98 | $8.46 | $8.82 | $8.82 | 9,049,567 |
| 2022-12-23 | $9.90 | $9.91 | $8.57 | $8.87 | $8.87 | 19,993,717 |
| 2022-12-22 | $10.16 | $10.45 | $9.71 | $10.08 | $10.08 | 23,130,672 |
| 2022-12-21 | $9.29 | $9.97 | $8.87 | $9.94 | $9.94 | 25,854,875 |
| 2022-12-20 | $7.70 | $9.25 | $7.58 | $9.21 | $9.21 | 30,609,381 |
| 2022-12-19 | $7.50 | $8.32 | $7.32 | $8.07 | $8.07 | 33,846,264 |
| 2022-12-16 | $6.70 | $7.67 | $6.70 | $7.46 | $7.46 | 32,870,463 |
| 2022-12-15 | $6.26 | $7.20 | $6.00 | $6.52 | $6.52 | 29,439,486 |
| 2022-12-14 | $5.87 | $6.21 | $5.80 | $5.99 | $5.99 | 6,474,191 |
| 2022-12-13 | $5.94 | $6.17 | $5.81 | $5.90 | $5.90 | 9,143,546 |
| 2022-12-12 | $6.41 | $6.41 | $5.38 | $5.70 | $5.70 | 12,209,957 |
| 2022-12-09 | $6.11 | $7.02 | $6.08 | $6.61 | $6.61 | 29,882,256 |
| 2022-12-08 | $5.92 | $6.21 | $5.89 | $6.03 | $6.03 | 17,675,135 |
| 2022-12-07 | $5.48 | $5.84 | $5.48 | $5.75 | $5.75 | 6,206,576 |
| 2022-12-06 | $5.56 | $5.76 | $5.41 | $5.72 | $5.72 | 5,546,080 |
| 2022-12-05 | $5.75 | $5.79 | $5.49 | $5.49 | $5.49 | 6,201,150 |
| 2022-12-02 | $5.46 | $5.79 | $5.44 | $5.69 | $5.69 | 6,560,784 |
| 2022-12-01 | $5.75 | $5.75 | $5.44 | $5.47 | $5.47 | 3,539,962 |
| 2022-11-30 | $5.98 | $6.02 | $5.65 | $5.97 | $5.97 | 7,476,991 |
| 2022-11-29 | $5.70 | $5.90 | $5.63 | $5.77 | $5.77 | 4,081,111 |
| 2022-11-28 | $5.29 | $5.70 | $5.25 | $5.57 | $5.57 | 4,729,677 |
| 2022-11-25 | $5.30 | $5.46 | $5.19 | $5.29 | $5.29 | 1,697,072 |
| 2022-11-23 | $5.10 | $5.46 | $4.98 | $5.40 | $5.40 | 3,912,054 |
| 2022-11-22 | $5.01 | $5.14 | $4.74 | $5.09 | $5.09 | 8,353,455 |
| 2022-11-21 | $5.40 | $5.44 | $5.03 | $5.05 | $5.05 | 6,783,009 |
| 2022-11-18 | $5.62 | $5.64 | $5.47 | $5.55 | $5.55 | 4,417,598 |
| 2022-11-17 | $5.24 | $5.71 | $5.13 | $5.50 | $5.50 | 5,976,411 |
| 2022-11-16 | $5.52 | $5.64 | $5.42 | $5.42 | $5.42 | 3,346,122 |
| 2022-11-15 | $5.44 | $5.81 | $5.36 | $5.61 | $5.61 | 7,121,917 |
| 2022-11-14 | $4.82 | $5.36 | $4.82 | $5.18 | $5.18 | 4,062,577 |
| 2022-11-11 | $5.25 | $5.28 | $4.63 | $4.76 | $4.76 | 5,227,555 |
| 2022-11-10 | $5.00 | $5.21 | $4.95 | $4.99 | $4.99 | 3,038,983 |
| 2022-11-09 | $4.90 | $5.05 | $4.80 | $4.81 | $4.81 | 3,887,492 |
| 2022-11-08 | $5.23 | $5.28 | $4.98 | $5.11 | $5.11 | 3,796,001 |
| 2022-11-07 | $5.49 | $5.54 | $5.30 | $5.36 | $5.36 | 5,750,295 |
| 2022-11-04 | $5.38 | $5.53 | $5.30 | $5.44 | $5.44 | 8,478,287 |
| 2022-11-03 | $4.92 | $5.44 | $4.91 | $5.33 | $5.33 | 6,951,812 |
| 2022-11-02 | $4.80 | $5.16 | $4.70 | $4.96 | $4.96 | 5,469,107 |
| 2022-11-01 | $5.01 | $5.18 | $4.80 | $4.86 | $4.86 | 5,719,171 |
| 2022-10-31 | $4.35 | $4.84 | $4.31 | $4.71 | $4.71 | 8,136,185 |
| 2022-10-28 | $4.28 | $4.79 | $4.20 | $4.37 | $4.37 | 18,173,653 |
| 2022-10-27 | $3.88 | $4.05 | $3.76 | $3.97 | $3.97 | 5,810,803 |
| 2022-10-26 | $3.52 | $4.05 | $3.48 | $4.01 | $4.01 | 9,517,902 |
| 2022-10-25 | $3.28 | $3.57 | $3.26 | $3.38 | $3.38 | 10,583,450 |
| 2022-10-24 | $3.50 | $3.51 | $2.81 | $3.26 | $3.26 | 17,098,093 |
| 2022-10-21 | $3.92 | $3.96 | $3.80 | $3.94 | $3.94 | 2,398,402 |
| 2022-10-20 | $3.83 | $4.09 | $3.78 | $3.94 | $3.94 | 3,248,343 |
| 2022-10-19 | $3.84 | $3.99 | $3.75 | $3.83 | $3.83 | 4,204,921 |
| 2022-10-18 | $4.29 | $4.36 | $3.94 | $4.00 | $4.00 | 6,177,816 |
| 2022-10-17 | $3.98 | $4.46 | $3.98 | $4.21 | $4.21 | 5,606,398 |
| 2022-10-14 | $3.97 | $4.05 | $3.82 | $3.89 | $3.89 | 3,436,841 |
| 2022-10-13 | $3.72 | $4.10 | $3.70 | $3.88 | $3.88 | 6,188,152 |
| 2022-10-12 | $3.92 | $4.00 | $3.79 | $3.88 | $3.88 | 6,057,297 |
| 2022-10-11 | $3.67 | $4.00 | $3.67 | $3.92 | $3.92 | 6,887,308 |
| 2022-10-10 | $4.84 | $4.85 | $3.75 | $3.92 | $3.92 | 9,522,376 |
| 2022-10-07 | $5.14 | $5.20 | $4.99 | $5.00 | $5.00 | 1,611,120 |
| 2022-10-06 | $5.21 | $5.36 | $5.16 | $5.23 | $5.23 | 3,196,799 |
| 2022-10-05 | $5.38 | $5.55 | $5.21 | $5.22 | $5.22 | 2,304,570 |
| 2022-10-04 | $5.08 | $5.38 | $5.05 | $5.35 | $5.35 | 4,100,096 |
| 2022-10-03 | $4.86 | $4.97 | $4.80 | $4.94 | $4.94 | 4,484,756 |
| 2022-09-30 | $4.76 | $4.94 | $4.69 | $4.94 | $4.94 | 4,588,971 |
| 2022-09-29 | $4.80 | $4.81 | $4.59 | $4.76 | $4.76 | 3,882,557 |
| 2022-09-28 | $4.73 | $4.96 | $4.73 | $4.95 | $4.95 | 2,066,689 |
| 2022-09-27 | $5.10 | $5.25 | $4.88 | $4.89 | $4.89 | 3,769,429 |
| 2022-09-26 | $4.86 | $5.17 | $4.84 | $5.04 | $5.04 | 6,571,799 |
| 2022-09-23 | $4.89 | $4.91 | $4.72 | $4.78 | $4.78 | 6,412,015 |
| 2022-09-22 | $5.03 | $5.12 | $4.91 | $4.96 | $4.96 | 3,327,511 |
| 2022-09-21 | $5.17 | $5.24 | $5.00 | $5.03 | $5.03 | 5,676,190 |
| 2022-09-20 | $5.28 | $5.32 | $5.12 | $5.24 | $5.24 | 3,043,859 |
| 2022-09-19 | $5.11 | $5.28 | $5.08 | $5.26 | $5.26 | 2,930,462 |
| 2022-09-16 | $5.43 | $5.50 | $5.23 | $5.25 | $5.25 | 3,451,278 |
| 2022-09-15 | $5.51 | $5.66 | $5.50 | $5.53 | $5.53 | 1,613,710 |
| 2022-09-14 | $5.65 | $5.68 | $5.48 | $5.54 | $5.54 | 3,339,531 |
| 2022-09-13 | $5.69 | $5.86 | $5.61 | $5.65 | $5.65 | 3,271,823 |
| 2022-09-12 | $5.48 | $5.89 | $5.44 | $5.89 | $5.89 | 7,213,685 |
| 2022-09-09 | $5.39 | $5.58 | $5.33 | $5.40 | $5.40 | 6,239,210 |
| 2022-09-08 | $5.38 | $5.50 | $5.17 | $5.27 | $5.27 | 5,762,513 |
| 2022-09-07 | $5.20 | $5.45 | $5.14 | $5.43 | $5.43 | 5,977,131 |
| 2022-09-06 | $5.52 | $5.52 | $5.13 | $5.21 | $5.21 | 5,083,706 |
| 2022-09-02 | $5.71 | $5.76 | $5.43 | $5.50 | $5.50 | 6,468,868 |
| 2022-09-01 | $5.78 | $5.84 | $5.53 | $5.76 | $5.76 | 8,198,551 |
| 2022-08-31 | $6.41 | $6.53 | $5.70 | $5.78 | $5.78 | 15,774,290 |
| 2022-08-30 | $6.60 | $6.72 | $6.22 | $6.31 | $6.31 | 15,037,000 |
| 2022-08-29 | $5.90 | $6.66 | $5.90 | $6.57 | $6.57 | 16,915,204 |
| 2022-08-26 | $5.54 | $6.04 | $5.54 | $5.99 | $5.99 | 21,956,087 |
| 2022-08-25 | $5.14 | $5.41 | $5.09 | $5.40 | $5.40 | 10,849,068 |
| 2022-08-24 | $4.56 | $5.05 | $4.55 | $4.95 | $4.95 | 6,360,379 |
| 2022-08-23 | $4.65 | $4.71 | $4.34 | $4.66 | $4.66 | 3,766,590 |
| 2022-08-22 | $4.40 | $4.65 | $4.37 | $4.59 | $4.59 | 3,568,774 |
| 2022-08-19 | $4.45 | $4.52 | $4.36 | $4.40 | $4.40 | 1,305,322 |
| 2022-08-18 | $4.36 | $4.48 | $4.31 | $4.45 | $4.45 | 2,396,976 |
| 2022-08-17 | $4.46 | $4.56 | $4.37 | $4.41 | $4.41 | 2,242,285 |
| 2022-08-16 | $4.54 | $4.66 | $4.50 | $4.50 | $4.50 | 2,354,135 |
| 2022-08-15 | $4.64 | $4.82 | $4.59 | $4.67 | $4.67 | 2,363,086 |
| 2022-08-12 | $4.54 | $4.64 | $4.47 | $4.61 | $4.61 | 3,401,953 |
| 2022-08-11 | $4.76 | $5.02 | $4.63 | $4.66 | $4.66 | 5,042,837 |
| 2022-08-10 | $4.50 | $4.74 | $4.40 | $4.73 | $4.73 | 2,834,402 |
| 2022-08-09 | $4.49 | $4.59 | $4.43 | $4.52 | $4.52 | 2,278,045 |
| 2022-08-08 | $4.63 | $4.67 | $4.42 | $4.46 | $4.46 | 2,920,717 |
| 2022-08-05 | $4.78 | $4.79 | $4.64 | $4.65 | $4.65 | 2,359,362 |
| 2022-08-04 | $4.91 | $5.03 | $4.77 | $4.80 | $4.80 | 2,686,178 |
| 2022-08-03 | $4.77 | $4.90 | $4.67 | $4.83 | $4.83 | 2,154,354 |
| 2022-08-02 | $4.53 | $4.92 | $4.49 | $4.81 | $4.81 | 4,692,469 |
| 2022-08-01 | $4.79 | $4.80 | $4.43 | $4.61 | $4.61 | 10,083,730 |
| 2022-07-29 | $4.94 | $4.99 | $4.69 | $4.92 | $4.92 | 8,657,089 |
| 2022-07-28 | $5.10 | $5.40 | $4.85 | $5.33 | $5.33 | 15,267,056 |
| 2022-07-27 | $4.88 | $5.22 | $4.80 | $5.19 | $5.19 | 7,264,460 |
| 2022-07-26 | $4.94 | $5.04 | $4.91 | $4.94 | $4.94 | 7,440,388 |
| 2022-07-25 | $4.87 | $5.09 | $4.64 | $4.96 | $4.96 | 11,494,959 |
| 2022-07-22 | $4.90 | $5.00 | $4.80 | $4.90 | $4.90 | 14,579,119 |
| 2022-07-21 | $4.85 | $5.05 | $4.82 | $4.97 | $4.97 | 7,760,922 |
| 2022-07-20 | $4.74 | $4.89 | $4.71 | $4.87 | $4.87 | 5,115,526 |
| 2022-07-19 | $4.43 | $4.78 | $4.40 | $4.78 | $4.78 | 11,042,926 |
| 2022-07-18 | $4.05 | $4.57 | $4.05 | $4.36 | $4.36 | 7,696,562 |
| 2022-07-15 | $3.96 | $4.06 | $3.84 | $4.00 | $4.00 | 6,590,079 |
| 2022-07-14 | $4.02 | $4.11 | $3.90 | $3.99 | $3.99 | 8,585,000 |
| 2022-07-13 | $3.90 | $4.22 | $3.87 | $4.11 | $4.11 | 4,243,815 |
| 2022-07-12 | $4.14 | $4.21 | $3.97 | $4.08 | $4.08 | 4,808,833 |
| 2022-07-11 | $4.55 | $4.58 | $4.11 | $4.12 | $4.12 | 6,539,043 |
| 2022-07-08 | $4.87 | $4.97 | $4.65 | $4.69 | $4.69 | 8,267,630 |
| 2022-07-07 | $4.90 | $5.04 | $4.80 | $4.95 | $4.95 | 4,054,233 |
| 2022-07-06 | $5.00 | $5.02 | $4.70 | $4.86 | $4.86 | 6,482,884 |
| 2022-07-05 | $4.74 | $5.09 | $4.71 | $5.04 | $5.04 | 14,976,652 |
| 2022-07-01 | $4.73 | $4.95 | $4.69 | $4.81 | $4.81 | 8,867,504 |
| 2022-06-30 | $4.68 | $4.94 | $4.58 | $4.87 | $4.87 | 8,483,926 |
| 2022-06-29 | $4.74 | $4.85 | $4.61 | $4.80 | $4.80 | 3,672,735 |
| 2022-06-28 | $4.79 | $4.98 | $4.70 | $4.80 | $4.80 | 3,919,763 |
| 2022-06-27 | $4.93 | $5.00 | $4.78 | $4.86 | $4.86 | 8,643,149 |
| 2022-06-24 | $4.96 | $5.14 | $4.76 | $4.94 | $4.94 | 6,627,460 |
| 2022-06-23 | $4.74 | $5.39 | $4.67 | $4.82 | $4.82 | 10,827,548 |
| 2022-06-22 | $4.56 | $4.90 | $4.46 | $4.72 | $4.72 | 8,549,111 |
| 2022-06-21 | $4.92 | $4.98 | $4.67 | $4.77 | $4.77 | 9,856,049 |
| 2022-06-17 | $4.98 | $5.07 | $4.74 | $4.87 | $4.87 | 11,473,540 |
| 2022-06-16 | $4.69 | $5.00 | $4.44 | $4.81 | $4.81 | 8,853,175 |
| 2022-06-15 | $4.59 | $4.91 | $4.34 | $4.83 | $4.83 | 10,078,180 |
| 2022-06-14 | $4.21 | $4.67 | $4.21 | $4.44 | $4.44 | 16,123,956 |
| 2022-06-13 | $4.30 | $4.43 | $4.00 | $4.05 | $4.05 | 11,708,797 |
| 2022-06-10 | $4.22 | $4.72 | $4.11 | $4.70 | $4.70 | 18,775,359 |
| 2022-06-09 | $4.93 | $4.98 | $4.07 | $4.16 | $4.16 | 16,285,480 |
| 2022-06-08 | $4.64 | $5.45 | $4.64 | $4.99 | $4.99 | 13,793,339 |
| 2022-06-07 | $4.33 | $4.57 | $4.26 | $4.56 | $4.56 | 8,909,604 |
| 2022-06-06 | $4.23 | $4.55 | $4.19 | $4.43 | $4.43 | 14,429,674 |
| 2022-06-03 | $4.12 | $4.18 | $3.86 | $3.95 | $3.95 | 4,192,135 |
| 2022-06-02 | $4.05 | $4.25 | $4.03 | $4.21 | $4.21 | 4,191,125 |
| 2022-06-01 | $4.14 | $4.41 | $3.96 | $4.04 | $4.04 | 11,274,329 |
| 2022-05-31 | $4.24 | $4.32 | $4.09 | $4.10 | $4.10 | 10,234,655 |
| 2022-05-27 | $4.03 | $4.13 | $3.84 | $4.12 | $4.12 | 4,053,663 |
| 2022-05-26 | $3.62 | $4.08 | $3.56 | $4.03 | $4.03 | 5,540,039 |
| 2022-05-25 | $3.55 | $3.67 | $3.50 | $3.59 | $3.59 | 3,434,768 |
| 2022-05-24 | $3.86 | $3.91 | $3.51 | $3.56 | $3.56 | 5,995,148 |
| 2022-05-23 | $4.07 | $4.09 | $3.88 | $3.99 | $3.99 | 6,780,294 |
| 2022-05-20 | $4.49 | $4.50 | $3.98 | $4.14 | $4.14 | 7,585,283 |
| 2022-05-19 | $3.88 | $4.40 | $3.88 | $4.40 | $4.40 | 9,231,986 |
| 2022-05-18 | $3.68 | $4.05 | $3.65 | $3.89 | $3.89 | 13,675,930 |
| 2022-05-17 | $3.75 | $3.84 | $3.70 | $3.74 | $3.74 | 7,766,885 |
| 2022-05-16 | $3.49 | $3.83 | $3.46 | $3.66 | $3.66 | 8,566,372 |
| 2022-05-13 | $3.29 | $3.58 | $3.22 | $3.56 | $3.56 | 4,608,693 |
| 2022-05-12 | $3.30 | $3.31 | $3.03 | $3.22 | $3.22 | 4,272,523 |
| 2022-05-11 | $3.46 | $3.63 | $3.37 | $3.37 | $3.37 | 9,590,940 |
| 2022-05-10 | $3.51 | $3.56 | $3.32 | $3.44 | $3.44 | 8,142,366 |
| 2022-05-09 | $3.55 | $3.57 | $3.28 | $3.32 | $3.32 | 8,513,237 |
| 2022-05-06 | $3.70 | $3.84 | $3.63 | $3.65 | $3.65 | 5,646,828 |
| 2022-05-05 | $3.75 | $3.87 | $3.70 | $3.81 | $3.81 | 7,162,439 |
| 2022-05-04 | $3.66 | $3.91 | $3.60 | $3.89 | $3.89 | 5,884,398 |
| 2022-05-03 | $3.70 | $3.89 | $3.66 | $3.75 | $3.75 | 12,394,779 |
| 2022-05-02 | $3.28 | $3.71 | $3.24 | $3.70 | $3.70 | 11,088,595 |
| 2022-04-29 | $3.24 | $3.49 | $3.22 | $3.39 | $3.39 | 8,510,200 |
| 2022-04-28 | $2.94 | $3.06 | $2.88 | $3.03 | $3.03 | 5,104,292 |
| 2022-04-27 | $2.62 | $3.00 | $2.61 | $2.96 | $2.96 | 8,243,110 |
| 2022-04-26 | $2.72 | $2.79 | $2.64 | $2.67 | $2.67 | 5,448,473 |
| 2022-04-25 | $2.70 | $2.83 | $2.67 | $2.81 | $2.81 | 4,818,268 |
| 2022-04-22 | $2.76 | $3.01 | $2.72 | $2.82 | $2.82 | 14,901,696 |
| 2022-04-21 | $2.82 | $2.89 | $2.64 | $2.72 | $2.72 | 22,783,966 |
| 2022-04-20 | $2.82 | $2.84 | $2.74 | $2.78 | $2.78 | 5,641,968 |
| 2022-04-19 | $2.78 | $2.92 | $2.71 | $2.89 | $2.89 | 4,037,584 |
| 2022-04-18 | $2.90 | $2.92 | $2.73 | $2.83 | $2.83 | 5,013,910 |
| 2022-04-14 | $3.11 | $3.16 | $2.98 | $3.02 | $3.02 | 3,168,933 |
| 2022-04-13 | $3.19 | $3.25 | $3.07 | $3.14 | $3.14 | 4,390,021 |
| 2022-04-12 | $3.19 | $3.29 | $3.09 | $3.10 | $3.10 | 3,090,940 |
| 2022-04-11 | $3.19 | $3.35 | $3.12 | $3.18 | $3.18 | 3,132,243 |
| 2022-04-08 | $3.24 | $3.52 | $3.23 | $3.27 | $3.27 | 5,667,076 |
| 2022-04-07 | $3.45 | $3.45 | $3.13 | $3.19 | $3.19 | 10,269,136 |
| 2022-04-06 | $3.28 | $3.49 | $3.27 | $3.47 | $3.47 | 12,135,507 |
| 2022-04-05 | $3.47 | $3.47 | $3.29 | $3.37 | $3.37 | 9,189,178 |
| 2022-04-04 | $3.40 | $3.54 | $3.28 | $3.50 | $3.50 | 22,839,129 |
| 2022-04-01 | $3.19 | $3.36 | $3.14 | $3.24 | $3.24 | 17,090,446 |
| 2022-03-31 | $3.19 | $3.27 | $2.89 | $3.01 | $3.01 | 15,074,370 |
| 2022-03-30 | $3.22 | $3.43 | $3.17 | $3.19 | $3.19 | 8,760,638 |
| 2022-03-29 | $3.30 | $3.40 | $3.15 | $3.32 | $3.32 | 12,012,667 |
| 2022-03-28 | $3.09 | $3.27 | $3.00 | $3.19 | $3.19 | 7,389,547 |
| 2022-03-25 | $3.16 | $3.26 | $3.00 | $3.06 | $3.06 | 9,962,750 |
| 2022-03-24 | $3.32 | $3.37 | $3.05 | $3.32 | $3.32 | 12,055,903 |
| 2022-03-23 | $2.98 | $3.49 | $2.96 | $3.25 | $3.25 | 12,175,441 |
| 2022-03-22 | $2.96 | $3.23 | $2.94 | $3.08 | $3.08 | 9,911,370 |
| 2022-03-21 | $2.79 | $2.99 | $2.65 | $2.74 | $2.74 | 8,361,675 |
| 2022-03-18 | $2.53 | $3.12 | $2.45 | $2.87 | $2.87 | 25,924,463 |
| 2022-03-17 | $2.41 | $2.59 | $2.39 | $2.50 | $2.50 | 10,149,860 |
| 2022-03-16 | $2.26 | $2.61 | $2.11 | $2.61 | $2.61 | 27,593,842 |
| 2022-03-15 | $1.72 | $1.96 | $1.60 | $1.91 | $1.91 | 17,986,375 |
| 2022-03-14 | $1.92 | $2.00 | $1.69 | $1.75 | $1.75 | 15,011,164 |
| 2022-03-11 | $2.50 | $2.53 | $2.01 | $2.01 | $2.01 | 21,539,720 |
| 2022-03-10 | $2.68 | $2.72 | $2.43 | $2.44 | $2.44 | 16,649,427 |
| 2022-03-09 | $2.68 | $2.96 | $2.56 | $2.93 | $2.93 | 12,726,769 |
| 2022-03-08 | $2.48 | $2.59 | $2.40 | $2.50 | $2.50 | 5,805,820 |
| 2022-03-07 | $2.50 | $2.76 | $2.38 | $2.48 | $2.48 | 10,358,909 |
| 2022-03-04 | $2.50 | $2.51 | $2.28 | $2.37 | $2.37 | 12,144,941 |
| 2022-03-03 | $2.70 | $2.70 | $2.53 | $2.61 | $2.61 | 6,618,006 |
| 2022-03-02 | $2.90 | $2.90 | $2.66 | $2.70 | $2.70 | 5,921,198 |
| 2022-03-01 | $2.84 | $2.96 | $2.77 | $2.89 | $2.89 | 7,454,093 |
| 2022-02-28 | $2.84 | $2.96 | $2.62 | $2.84 | $2.84 | 15,494,134 |
| 2022-02-25 | $3.24 | $3.38 | $2.72 | $2.91 | $2.91 | 29,643,551 |
| 2022-02-24 | $3.32 | $3.65 | $3.27 | $3.65 | $3.65 | 23,800,786 |
| 2022-02-23 | $3.53 | $3.91 | $3.52 | $3.68 | $3.68 | 12,991,244 |
| 2022-02-22 | $3.26 | $3.45 | $3.25 | $3.36 | $3.36 | 7,277,326 |
| 2022-02-18 | $3.40 | $3.45 | $3.21 | $3.35 | $3.35 | 5,386,013 |
| 2022-02-17 | $3.71 | $3.73 | $3.28 | $3.39 | $3.39 | 3,577,047 |
| 2022-02-16 | $3.75 | $3.76 | $3.55 | $3.61 | $3.61 | 7,756,384 |
| 2022-02-15 | $3.32 | $3.86 | $3.30 | $3.78 | $3.78 | 18,336,679 |
| 2022-02-14 | $3.19 | $3.30 | $3.07 | $3.11 | $3.11 | 4,211,855 |
| 2022-02-11 | $3.49 | $3.49 | $3.20 | $3.23 | $3.23 | 5,452,264 |
| 2022-02-10 | $3.39 | $3.68 | $3.36 | $3.48 | $3.48 | 6,920,314 |
| 2022-02-09 | $3.41 | $3.52 | $3.30 | $3.49 | $3.49 | 5,944,791 |
| 2022-02-08 | $3.09 | $3.39 | $3.07 | $3.39 | $3.39 | 6,545,482 |
| 2022-02-07 | $3.00 | $3.24 | $2.98 | $3.17 | $3.17 | 5,782,131 |
| 2022-02-04 | $2.87 | $3.07 | $2.78 | $3.05 | $3.05 | 6,189,389 |
| 2022-02-03 | $2.80 | $3.14 | $2.76 | $2.83 | $2.83 | 7,068,920 |
| 2022-02-02 | $2.87 | $3.09 | $2.66 | $2.96 | $2.96 | 15,845,294 |
| 2022-02-01 | $2.85 | $2.86 | $2.66 | $2.83 | $2.83 | 8,617,401 |
| 2022-01-31 | $2.57 | $2.88 | $2.51 | $2.86 | $2.86 | 15,867,140 |
| 2022-01-28 | $2.44 | $2.70 | $2.27 | $2.65 | $2.65 | 17,858,264 |
| 2022-01-27 | $2.70 | $2.70 | $2.26 | $2.40 | $2.40 | 18,387,632 |
| 2022-01-26 | $3.03 | $3.03 | $2.73 | $2.76 | $2.76 | 11,638,055 |
| 2022-01-25 | $3.03 | $3.18 | $2.94 | $3.03 | $3.03 | 9,016,018 |
| 2022-01-24 | $3.20 | $3.24 | $2.93 | $3.18 | $3.18 | 12,938,993 |
| 2022-01-21 | $3.46 | $3.51 | $3.27 | $3.34 | $3.34 | 8,376,409 |
| 2022-01-20 | $3.80 | $3.81 | $3.54 | $3.56 | $3.56 | 7,612,944 |
| 2022-01-19 | $3.42 | $3.67 | $3.36 | $3.59 | $3.59 | 10,286,310 |
| 2022-01-18 | $3.31 | $3.51 | $3.31 | $3.37 | $3.37 | 6,285,741 |
| 2022-01-14 | $3.34 | $3.46 | $3.27 | $3.46 | $3.46 | 11,220,029 |
| 2022-01-13 | $3.50 | $3.62 | $3.26 | $3.28 | $3.28 | 9,680,061 |
| 2022-01-12 | $3.51 | $3.70 | $3.40 | $3.66 | $3.66 | 22,824,832 |
| 2022-01-11 | $3.29 | $3.49 | $3.26 | $3.39 | $3.39 | 15,858,423 |
| 2022-01-10 | $3.38 | $3.48 | $3.17 | $3.31 | $3.31 | 13,013,989 |
| 2022-01-07 | $3.54 | $3.62 | $3.40 | $3.42 | $3.42 | 11,994,752 |
| 2022-01-06 | $3.51 | $3.58 | $3.33 | $3.50 | $3.50 | 11,386,154 |
| 2022-01-05 | $3.49 | $3.68 | $3.39 | $3.41 | $3.41 | 9,762,242 |
| 2022-01-04 | $3.79 | $3.79 | $3.51 | $3.56 | $3.56 | 10,806,885 |
| 2022-01-03 | $3.94 | $3.95 | $3.69 | $3.81 | $3.81 | 9,236,388 |
| 2021-12-31 | $3.80 | $4.10 | $3.80 | $3.93 | $3.93 | 8,665,184 |
| 2021-12-30 | $3.43 | $4.05 | $3.40 | $3.94 | $3.94 | 19,111,937 |
| 2021-12-29 | $3.80 | $3.80 | $3.44 | $3.44 | $3.44 | 21,426,497 |
| 2021-12-28 | $3.98 | $3.98 | $3.80 | $3.81 | $3.81 | 10,249,554 |
| 2021-12-27 | $4.04 | $4.10 | $3.99 | $4.00 | $4.00 | 9,233,896 |
| 2021-12-23 | $4.12 | $4.15 | $4.06 | $4.08 | $4.08 | 11,040,110 |
| 2021-12-22 | $4.16 | $4.25 | $4.11 | $4.12 | $4.12 | 11,437,345 |
| 2021-12-21 | $4.20 | $4.34 | $4.14 | $4.27 | $4.27 | 7,999,167 |
| 2021-12-20 | $4.10 | $4.20 | $4.07 | $4.15 | $4.15 | 18,879,584 |
| 2021-12-17 | $4.16 | $4.27 | $4.09 | $4.20 | $4.20 | 10,124,280 |
| 2021-12-16 | $4.42 | $4.58 | $4.20 | $4.25 | $4.25 | 6,049,372 |
| 2021-12-15 | $4.50 | $4.53 | $4.05 | $4.37 | $4.37 | 10,032,297 |
| 2021-12-14 | $4.54 | $4.56 | $4.40 | $4.41 | $4.41 | 13,594,957 |
| 2021-12-13 | $4.92 | $4.98 | $4.61 | $4.65 | $4.65 | 7,231,617 |
| 2021-12-10 | $5.13 | $5.19 | $4.97 | $5.06 | $5.06 | 14,305,715 |
| 2021-12-09 | $5.37 | $5.82 | $5.01 | $5.08 | $5.08 | 18,917,629 |
| 2021-12-08 | $4.72 | $5.44 | $4.66 | $5.33 | $5.33 | 19,157,625 |
| 2021-12-07 | $4.58 | $4.79 | $4.44 | $4.71 | $4.71 | 7,764,486 |
| 2021-12-06 | $4.44 | $4.52 | $4.28 | $4.46 | $4.46 | 13,368,276 |
| 2021-12-03 | $4.87 | $4.89 | $4.50 | $4.57 | $4.57 | 17,668,424 |
| 2021-12-02 | $5.10 | $5.13 | $4.86 | $5.01 | $5.01 | 10,411,571 |
| 2021-12-01 | $5.12 | $5.44 | $4.98 | $5.01 | $5.01 | 23,148,582 |
| 2021-11-30 | $5.00 | $5.18 | $4.80 | $5.18 | $5.18 | 15,013,625 |
| 2021-11-29 | $5.06 | $5.12 | $4.90 | $5.00 | $5.00 | 9,495,727 |
| 2021-11-26 | $5.10 | $5.14 | $4.96 | $5.11 | $5.11 | 9,193,876 |
| 2021-11-24 | $5.06 | $5.39 | $4.95 | $5.35 | $5.35 | 16,187,031 |
| 2021-11-23 | $5.15 | $5.82 | $4.99 | $4.99 | $4.99 | 31,275,854 |
| 2021-11-22 | $5.14 | $5.16 | $4.88 | $5.07 | $5.07 | 25,541,551 |
| 2021-11-19 | $4.40 | $5.16 | $4.39 | $5.16 | $5.16 | 31,507,327 |
| 2021-11-18 | $4.42 | $4.53 | $4.25 | $4.36 | $4.36 | 20,708,615 |
| 2021-11-17 | $4.52 | $4.67 | $4.45 | $4.53 | $4.53 | 11,213,303 |
| 2021-11-16 | $4.29 | $4.61 | $4.27 | $4.46 | $4.46 | 28,173,898 |
| 2021-11-15 | $4.20 | $4.31 | $4.05 | $4.24 | $4.24 | 12,277,095 |
| 2021-11-12 | $4.36 | $4.43 | $4.24 | $4.40 | $4.40 | 11,314,794 |
| 2021-11-11 | $4.08 | $4.39 | $4.07 | $4.27 | $4.27 | 24,810,090 |
| 2021-11-10 | $3.87 | $4.08 | $3.76 | $3.93 | $3.93 | 14,402,232 |
| 2021-11-09 | $4.04 | $4.06 | $3.84 | $3.85 | $3.85 | 20,068,079 |
| 2021-11-08 | $4.15 | $4.30 | $3.90 | $4.09 | $4.09 | 56,203,236 |
| 2021-11-05 | $3.95 | $3.97 | $3.80 | $3.89 | $3.89 | 8,781,223 |
| 2021-11-04 | $4.15 | $4.16 | $3.91 | $3.95 | $3.95 | 17,631,761 |
| 2021-11-03 | $4.17 | $4.20 | $4.08 | $4.15 | $4.15 | 6,377,020 |
| 2021-11-02 | $4.28 | $4.31 | $4.11 | $4.18 | $4.18 | 9,822,371 |
| 2021-11-01 | $4.15 | $4.46 | $4.11 | $4.45 | $4.45 | 13,074,505 |
| 2021-10-29 | $4.24 | $4.28 | $4.05 | $4.09 | $4.09 | 18,341,093 |
| 2021-10-28 | $4.27 | $4.40 | $4.14 | $4.35 | $4.35 | 8,401,725 |
| 2021-10-27 | $4.36 | $4.50 | $4.26 | $4.29 | $4.29 | 8,201,110 |
| 2021-10-26 | $4.63 | $4.66 | $4.32 | $4.42 | $4.42 | 14,910,347 |
| 2021-10-25 | $4.70 | $4.85 | $4.54 | $4.65 | $4.65 | 12,222,628 |
| 2021-10-22 | $4.89 | $5.06 | $4.78 | $4.82 | $4.82 | 7,704,143 |
| 2021-10-21 | $4.88 | $5.06 | $4.78 | $4.89 | $4.89 | 9,270,062 |
| 2021-10-20 | $4.85 | $5.18 | $4.74 | $4.91 | $4.91 | 15,443,614 |
| 2021-10-19 | $4.53 | $4.90 | $4.47 | $4.85 | $4.85 | 15,830,104 |
| 2021-10-18 | $4.87 | $4.87 | $4.51 | $4.51 | $4.51 | 15,309,083 |
| 2021-10-15 | $4.91 | $4.97 | $4.76 | $4.86 | $4.86 | 6,551,740 |
| 2021-10-14 | $5.09 | $5.10 | $4.71 | $4.87 | $4.87 | 12,948,435 |
| 2021-10-13 | $4.85 | $5.08 | $4.80 | $4.97 | $4.97 | 13,844,182 |
| 2021-10-12 | $5.06 | $5.34 | $4.64 | $4.70 | $4.70 | 23,098,926 |
| 2021-10-11 | $4.83 | $5.16 | $4.78 | $4.87 | $4.87 | 17,602,675 |
| 2021-10-08 | $4.80 | $4.88 | $4.71 | $4.76 | $4.76 | 7,279,908 |
| 2021-10-07 | $4.61 | $4.86 | $4.55 | $4.75 | $4.75 | 9,636,486 |
| 2021-10-06 | $4.32 | $4.72 | $4.32 | $4.60 | $4.60 | 12,420,491 |
| 2021-10-05 | $4.33 | $4.56 | $4.23 | $4.46 | $4.46 | 11,537,414 |
| 2021-10-04 | $4.74 | $4.75 | $4.28 | $4.29 | $4.29 | 17,243,610 |
| 2021-10-01 | $4.80 | $4.99 | $4.67 | $4.82 | $4.82 | 6,708,997 |
| 2021-09-30 | $4.43 | $4.89 | $4.40 | $4.84 | $4.84 | 15,893,846 |
| 2021-09-29 | $4.48 | $4.49 | $4.31 | $4.41 | $4.41 | 10,588,648 |
| 2021-09-28 | $4.60 | $4.72 | $4.44 | $4.48 | $4.48 | 7,097,026 |
| 2021-09-27 | $4.51 | $4.70 | $4.34 | $4.62 | $4.62 | 7,943,970 |
| 2021-09-24 | $4.68 | $4.76 | $4.42 | $4.52 | $4.52 | 10,450,127 |
| 2021-09-23 | $4.85 | $4.86 | $4.62 | $4.80 | $4.80 | 8,878,566 |
| 2021-09-22 | $4.42 | $5.02 | $4.42 | $4.80 | $4.80 | 17,737,380 |
| 2021-09-21 | $4.36 | $4.59 | $4.36 | $4.48 | $4.48 | 12,650,401 |
| 2021-09-20 | $4.30 | $4.48 | $4.17 | $4.36 | $4.36 | 17,655,341 |
| 2021-09-17 | $4.56 | $4.62 | $4.38 | $4.62 | $4.62 | 14,296,946 |
| 2021-09-16 | $4.32 | $4.80 | $4.27 | $4.48 | $4.48 | 14,021,070 |
| 2021-09-15 | $4.69 | $4.75 | $4.28 | $4.39 | $4.39 | 18,640,108 |
| 2021-09-14 | $4.85 | $5.00 | $4.60 | $4.67 | $4.67 | 15,335,998 |
| 2021-09-13 | $4.96 | $5.04 | $4.72 | $4.86 | $4.86 | 21,652,872 |
| 2021-09-10 | $5.37 | $5.58 | $4.93 | $4.96 | $4.96 | 28,097,286 |
| 2021-09-09 | $5.17 | $5.59 | $5.11 | $5.40 | $5.40 | 15,325,339 |
| 2021-09-08 | $5.60 | $5.73 | $5.20 | $5.31 | $5.31 | 19,115,780 |
| 2021-09-07 | $5.20 | $5.87 | $5.15 | $5.73 | $5.73 | 54,055,293 |
| 2021-09-03 | $5.17 | $5.31 | $4.99 | $5.12 | $5.12 | 15,035,437 |
| 2021-09-02 | $5.45 | $5.56 | $5.11 | $5.15 | $5.15 | 21,512,822 |
| 2021-09-01 | $5.37 | $5.72 | $5.22 | $5.32 | $5.32 | 37,689,527 |
| 2021-08-31 | $5.14 | $5.48 | $4.97 | $5.32 | $5.32 | 25,875,257 |
| 2021-08-30 | $5.01 | $5.16 | $4.76 | $5.04 | $5.04 | 35,258,361 |
| 2021-08-27 | $4.96 | $4.96 | $4.77 | $4.80 | $4.80 | 17,213,737 |
| 2021-08-26 | $5.12 | $5.19 | $4.87 | $4.92 | $4.92 | 21,056,736 |
| 2021-08-25 | $5.35 | $5.45 | $5.03 | $5.19 | $5.19 | 26,962,212 |
| 2021-08-24 | $4.87 | $5.68 | $4.74 | $5.60 | $5.60 | 62,737,309 |
| 2021-08-23 | $5.25 | $5.26 | $4.58 | $4.80 | $4.80 | 37,111,147 |
| 2021-08-20 | $5.01 | $5.49 | $4.96 | $5.13 | $5.13 | 16,689,765 |
| 2021-08-19 | $5.24 | $5.34 | $5.03 | $5.07 | $5.07 | 13,167,524 |
| 2021-08-18 | $5.20 | $5.42 | $4.96 | $5.29 | $5.29 | 11,326,057 |
| 2021-08-17 | $4.98 | $5.48 | $4.80 | $5.21 | $5.21 | 20,147,887 |
| 2021-08-16 | $5.30 | $5.40 | $5.13 | $5.20 | $5.20 | 12,690,333 |
| 2021-08-13 | $5.66 | $5.67 | $5.37 | $5.48 | $5.48 | 10,189,784 |
| 2021-08-12 | $5.94 | $6.02 | $5.25 | $5.67 | $5.67 | 15,642,876 |
| 2021-08-11 | $6.22 | $6.28 | $5.87 | $5.97 | $5.97 | 11,859,635 |
| 2021-08-10 | $6.35 | $6.72 | $6.03 | $6.30 | $6.30 | 19,668,207 |
| 2021-08-09 | $5.85 | $6.65 | $5.71 | $6.45 | $6.45 | 29,367,108 |
| 2021-08-06 | $5.78 | $6.14 | $5.78 | $5.84 | $5.84 | 16,788,364 |
| 2021-08-05 | $5.70 | $6.04 | $5.66 | $5.93 | $5.93 | 17,611,456 |
| 2021-08-04 | $6.30 | $6.53 | $5.65 | $5.70 | $5.70 | 33,930,909 |
| 2021-08-03 | $5.65 | $6.30 | $5.26 | $5.99 | $5.99 | 48,716,487 |
| 2021-08-02 | $5.94 | $5.99 | $5.55 | $5.84 | $5.84 | 39,028,527 |
| 2021-07-30 | $5.87 | $6.46 | $5.73 | $6.07 | $6.07 | 42,709,707 |
| 2021-07-29 | $6.51 | $6.76 | $5.85 | $5.87 | $5.87 | 81,149,790 |
| 2021-07-28 | $6.25 | $6.66 | $5.90 | $6.40 | $6.40 | 149,363,604 |
| 2021-07-27 | $4.78 | $5.68 | $4.45 | $5.51 | $5.51 | 129,869,348 |
| 2021-07-26 | $4.20 | $6.17 | $4.03 | $4.40 | $4.40 | 198,668,537 |
| 2021-07-23 | $8.77 | $9.63 | $5.96 | $6.00 | $6.00 | 259,133,762 |
| 2021-07-22 | $21.36 | $21.49 | $19.56 | $20.52 | $20.52 | 15,968,775 |
| 2021-07-21 | $19.03 | $21.37 | $18.51 | $21.33 | $21.33 | 21,410,051 |
| 2021-07-20 | $20.75 | $21.05 | $18.76 | $19.18 | $19.18 | 27,596,862 |
| 2021-07-19 | $19.23 | $19.26 | $18.06 | $18.70 | $18.70 | 22,898,707 |
| 2021-07-16 | $20.57 | $20.62 | $18.81 | $19.85 | $19.85 | 25,166,815 |
| 2021-07-15 | $22.09 | $22.80 | $21.30 | $21.94 | $21.94 | 11,819,471 |
| 2021-07-14 | $21.18 | $22.49 | $20.61 | $22.44 | $22.44 | 16,347,960 |
| 2021-07-13 | $20.38 | $22.46 | $20.38 | $21.52 | $21.52 | 19,926,647 |
| 2021-07-12 | $20.94 | $21.21 | $19.86 | $20.39 | $20.39 | 13,651,703 |
| 2021-07-09 | $20.08 | $23.40 | $19.35 | $21.22 | $21.22 | 43,001,419 |
| 2021-07-08 | $17.80 | $19.53 | $17.30 | $19.51 | $19.51 | 26,250,869 |
| 2021-07-07 | $20.79 | $21.05 | $19.09 | $19.41 | $19.41 | 13,216,897 |
| 2021-07-06 | $20.15 | $21.54 | $19.94 | $20.79 | $20.79 | 20,661,522 |
| 2021-07-02 | $22.62 | $22.70 | $21.09 | $21.39 | $21.39 | 19,278,676 |
| 2021-07-01 | $25.10 | $25.53 | $23.39 | $23.40 | $23.40 | 10,953,523 |
| 2021-06-30 | $25.31 | $26.22 | $25.02 | $25.23 | $25.23 | 12,038,393 |
| 2021-06-29 | $24.87 | $25.60 | $23.37 | $25.42 | $25.42 | 13,593,382 |
| 2021-06-28 | $25.25 | $26.62 | $24.34 | $24.50 | $24.50 | 15,056,231 |
| 2021-06-25 | $25.56 | $25.91 | $24.27 | $24.87 | $24.87 | 17,188,548 |
| 2021-06-24 | $23.10 | $26.08 | $23.10 | $25.42 | $25.42 | 20,401,578 |
| 2021-06-23 | $22.88 | $24.08 | $22.70 | $23.44 | $23.44 | 9,050,730 |
| 2021-06-22 | $23.02 | $23.16 | $21.72 | $22.77 | $22.77 | 10,960,628 |
| 2021-06-21 | $21.70 | $23.52 | $21.24 | $23.25 | $23.25 | 26,660,958 |
| 2021-06-18 | $21.00 | $22.76 | $20.41 | $22.38 | $22.38 | 34,079,743 |
| 2021-06-17 | $23.89 | $23.90 | $20.51 | $20.62 | $20.62 | 46,922,948 |
| 2021-06-16 | $26.00 | $26.93 | $23.57 | $23.97 | $23.97 | 37,504,510 |
| 2021-06-15 | $30.33 | $30.68 | $28.29 | $28.85 | $28.85 | 11,725,059 |
| 2021-06-14 | $29.02 | $31.03 | $28.78 | $29.82 | $29.82 | 8,752,454 |
| 2021-06-11 | $30.77 | $31.02 | $28.65 | $29.23 | $29.23 | 18,839,118 |
| 2021-06-10 | $32.09 | $33.08 | $29.60 | $31.07 | $31.07 | 35,100,307 |
| 2021-06-09 | $29.20 | $31.27 | $28.83 | $28.85 | $28.85 | 22,847,037 |
| 2021-06-08 | $27.97 | $28.78 | $26.88 | $28.05 | $28.05 | 16,497,785 |
| 2021-06-07 | $28.71 | $28.71 | $25.25 | $28.07 | $28.07 | 36,450,743 |
| 2021-06-04 | $32.58 | $32.62 | $29.39 | $30.00 | $30.00 | 29,934,625 |
| 2021-06-03 | $36.83 | $37.17 | $30.02 | $33.27 | $33.27 | 31,272,460 |
| 2021-06-02 | $40.27 | $40.49 | $37.20 | $38.31 | $38.31 | 10,027,993 |
| 2021-06-01 | $41.50 | $43.73 | $40.02 | $40.51 | $40.51 | 10,260,541 |
| 2021-05-28 | $38.09 | $40.99 | $37.53 | $39.97 | $39.97 | 7,085,162 |
| 2021-05-27 | $39.00 | $39.65 | $37.31 | $39.32 | $39.32 | 11,256,329 |
| 2021-05-26 | $40.27 | $40.50 | $38.64 | $39.47 | $39.47 | 22,321,717 |
| 2021-05-25 | $39.39 | $42.50 | $37.98 | $42.14 | $42.14 | 29,109,009 |
| 2021-05-24 | $41.21 | $41.48 | $34.26 | $35.57 | $35.57 | 39,404,899 |
| 2021-05-21 | $42.29 | $46.17 | $42.25 | $42.93 | $42.93 | 20,135,749 |
| 2021-05-20 | $46.20 | $48.53 | $45.60 | $47.94 | $47.94 | 6,285,350 |
| 2021-05-19 | $46.08 | $46.70 | $44.13 | $45.75 | $45.75 | 3,451,617 |
| 2021-05-18 | $46.57 | $48.79 | $45.77 | $46.41 | $46.41 | 8,962,295 |
| 2021-05-17 | $48.74 | $49.06 | $47.28 | $47.61 | $47.61 | 6,424,822 |
| 2021-05-14 | $47.68 | $48.97 | $46.88 | $48.74 | $48.74 | 6,965,226 |
| 2021-05-13 | $51.35 | $51.92 | $44.55 | $46.25 | $46.25 | 12,081,343 |
| 2021-05-12 | $52.72 | $53.01 | $50.95 | $52.04 | $52.04 | 8,233,155 |
| 2021-05-11 | $53.00 | $54.16 | $51.50 | $53.14 | $53.14 | 4,162,299 |
| 2021-05-10 | $55.28 | $55.52 | $53.54 | $54.21 | $54.21 | 6,478,530 |
| 2021-05-07 | $55.65 | $58.50 | $55.45 | $56.07 | $56.07 | 3,680,224 |
| 2021-05-06 | $55.07 | $55.60 | $54.09 | $55.44 | $55.44 | 5,825,261 |
| 2021-05-05 | $55.96 | $56.46 | $54.11 | $54.19 | $54.19 | 4,150,500 |
| 2021-05-04 | $56.75 | $57.43 | $55.12 | $56.23 | $56.23 | 4,300,089 |
| 2021-05-03 | $56.94 | $56.96 | $55.77 | $56.14 | $56.14 | 2,564,434 |
| 2021-04-30 | $58.00 | $58.47 | $56.72 | $56.95 | $56.95 | 4,293,269 |
| 2021-04-29 | $61.57 | $62.18 | $58.04 | $58.64 | $58.64 | 4,949,912 |
| 2021-04-28 | $62.98 | $63.00 | $61.63 | $62.26 | $62.26 | 3,849,034 |
| 2021-04-27 | $63.53 | $64.44 | $61.35 | $61.51 | $61.51 | 3,913,959 |
| 2021-04-26 | $61.30 | $62.76 | $60.86 | $62.75 | $62.75 | 4,054,901 |
| 2021-04-23 | $62.00 | $62.92 | $60.28 | $61.06 | $61.06 | 3,573,638 |
| 2021-04-22 | $66.00 | $66.00 | $60.23 | $61.64 | $61.64 | 6,778,376 |
| 2021-04-21 | $63.00 | $64.30 | $62.42 | $63.00 | $63.00 | 3,627,814 |
| 2021-04-20 | $61.50 | $64.50 | $60.91 | $62.64 | $62.64 | 7,722,689 |
| 2021-04-19 | $59.50 | $61.20 | $59.50 | $60.76 | $60.76 | 2,381,596 |
| 2021-04-16 | $58.28 | $60.11 | $57.30 | $59.36 | $59.36 | 3,340,246 |
| 2021-04-15 | $57.86 | $58.07 | $56.92 | $57.16 | $57.16 | 2,655,686 |
| 2021-04-14 | $59.85 | $60.10 | $57.77 | $57.96 | $57.96 | 2,528,159 |
| 2021-04-13 | $58.82 | $60.00 | $58.21 | $58.87 | $58.87 | 2,855,889 |
| 2021-04-12 | $59.00 | $59.21 | $57.89 | $58.46 | $58.46 | 2,858,345 |
| 2021-04-09 | $58.00 | $58.78 | $57.34 | $58.51 | $58.51 | 2,790,874 |
| 2021-04-08 | $58.00 | $59.13 | $58.00 | $58.12 | $58.12 | 3,391,220 |
| 2021-04-07 | $58.00 | $59.62 | $55.97 | $58.19 | $58.19 | 6,906,441 |
| 2021-04-06 | $55.06 | $59.07 | $55.01 | $58.45 | $58.45 | 4,914,738 |
| 2021-04-05 | $56.60 | $57.00 | $54.02 | $54.81 | $54.81 | 3,293,741 |
| 2021-04-01 | $56.00 | $58.74 | $55.11 | $56.31 | $56.31 | 6,820,061 |
| 2021-03-31 | $54.44 | $55.71 | $53.40 | $53.85 | $53.85 | 7,745,913 |
| 2021-03-30 | $54.00 | $56.71 | $52.37 | $53.42 | $53.42 | 8,985,986 |
| 2021-03-29 | $55.03 | $56.20 | $50.31 | $52.09 | $52.09 | 16,496,126 |
| 2021-03-26 | $57.00 | $57.19 | $48.53 | $56.20 | $56.20 | 34,084,364 |
| 2021-03-25 | $60.18 | $61.56 | $59.17 | $60.72 | $60.72 | 4,227,094 |
| 2021-03-24 | $63.09 | $63.09 | $60.22 | $61.08 | $61.08 | 4,939,328 |
| 2021-03-23 | $64.69 | $64.83 | $63.19 | $63.41 | $63.41 | 4,804,210 |
| 2021-03-22 | $65.12 | $65.69 | $64.32 | $65.02 | $65.02 | 2,372,140 |
| 2021-03-19 | $65.84 | $66.84 | $64.83 | $65.75 | $65.75 | 3,027,201 |
| 2021-03-18 | $67.91 | $67.94 | $65.65 | $65.77 | $65.77 | 3,811,170 |
| 2021-03-17 | $69.00 | $69.34 | $66.36 | $67.38 | $67.38 | 4,637,804 |
| 2021-03-16 | $70.34 | $71.35 | $69.60 | $70.33 | $70.33 | 2,294,455 |
| 2021-03-15 | $69.55 | $70.51 | $68.96 | $69.94 | $69.94 | 1,265,455 |
| 2021-03-12 | $67.94 | $71.27 | $67.65 | $70.20 | $70.20 | 4,482,367 |
| 2021-03-11 | $69.86 | $69.86 | $66.93 | $68.53 | $68.53 | 7,280,643 |
| 2021-03-10 | $75.53 | $78.07 | $66.60 | $66.93 | $66.93 | 7,953,044 |
| 2021-03-09 | $72.00 | $76.00 | $70.63 | $75.75 | $75.75 | 10,999,017 |
| 2021-03-08 | $74.00 | $74.67 | $65.46 | $68.84 | $68.84 | 11,801,044 |
| 2021-03-05 | $75.11 | $76.53 | $74.34 | $76.04 | $76.04 | 2,728,689 |
| 2021-03-04 | $76.43 | $78.03 | $74.27 | $75.12 | $75.12 | 3,469,817 |
| 2021-03-03 | $79.81 | $79.89 | $75.51 | $76.40 | $76.40 | 2,688,892 |
| 2021-03-02 | $80.07 | $82.69 | $77.93 | $78.48 | $78.48 | 1,638,537 |
| 2021-03-01 | $80.39 | $81.60 | $79.48 | $79.79 | $79.79 | 2,027,368 |
| 2021-02-26 | $76.31 | $78.83 | $75.68 | $77.54 | $77.54 | 3,468,944 |
| 2021-02-25 | $80.70 | $81.42 | $77.01 | $77.67 | $77.67 | 3,497,271 |
| 2021-02-24 | $83.37 | $83.51 | $79.02 | $81.34 | $81.34 | 3,047,372 |
| 2021-02-23 | $83.26 | $84.58 | $80.12 | $83.66 | $83.66 | 3,245,451 |
| 2021-02-22 | $87.85 | $88.64 | $84.71 | $84.83 | $84.83 | 3,871,994 |
| 2021-02-19 | $87.68 | $90.81 | $87.50 | $90.15 | $90.15 | 2,987,100 |
| 2021-02-18 | $84.64 | $86.91 | $83.95 | $86.58 | $86.58 | 1,467,550 |
| 2021-02-17 | $86.73 | $87.27 | $84.91 | $85.70 | $85.70 | 1,986,430 |
| 2021-02-16 | $89.05 | $90.96 | $87.25 | $87.51 | $87.51 | 2,508,663 |
| 2021-02-12 | $87.15 | $89.88 | $86.57 | $89.10 | $89.10 | 1,274,745 |
| 2021-02-11 | $87.63 | $89.21 | $87.46 | $87.64 | $87.64 | 1,515,744 |
| 2021-02-10 | $85.68 | $88.50 | $85.30 | $87.29 | $87.29 | 3,907,598 |
| 2021-02-09 | $80.00 | $85.00 | $79.36 | $84.98 | $84.98 | 4,362,536 |
| 2021-02-08 | $80.50 | $81.00 | $79.40 | $79.92 | $79.92 | 1,775,342 |
| 2021-02-05 | $79.43 | $81.10 | $78.60 | $80.37 | $80.37 | 3,180,956 |
| 2021-02-04 | $79.66 | $79.71 | $78.38 | $79.40 | $79.40 | 3,450,148 |
| 2021-02-03 | $80.25 | $81.26 | $78.59 | $78.59 | $78.59 | 3,824,961 |
| 2021-02-02 | $76.99 | $81.48 | $75.09 | $81.17 | $81.17 | 5,681,992 |
| 2021-02-01 | $76.61 | $78.37 | $76.13 | $76.60 | $76.60 | 3,658,985 |
| 2021-01-29 | $75.95 | $78.99 | $74.64 | $76.88 | $76.88 | 4,506,976 |
| 2021-01-28 | $75.00 | $76.00 | $72.87 | $75.14 | $75.14 | 4,674,087 |
| 2021-01-27 | $78.36 | $79.65 | $76.87 | $78.38 | $78.38 | 3,378,534 |
| 2021-01-26 | $78.65 | $79.98 | $77.49 | $78.80 | $78.80 | 3,162,117 |
| 2021-01-25 | $77.00 | $80.88 | $76.28 | $78.65 | $78.65 | 5,790,321 |
| 2021-01-22 | $74.18 | $77.94 | $71.27 | $76.00 | $76.00 | 6,428,373 |
| 2021-01-21 | $68.10 | $84.43 | $65.15 | $78.04 | $78.04 | 16,223,518 |
| 2021-01-20 | $68.99 | $69.17 | $67.39 | $67.74 | $67.74 | 5,610,911 |
| 2021-01-19 | $66.91 | $68.64 | $66.70 | $68.33 | $68.33 | 4,248,956 |
| 2021-01-15 | $65.46 | $66.35 | $64.85 | $65.60 | $65.60 | 2,199,724 |
| 2021-01-14 | $66.20 | $67.05 | $65.05 | $65.10 | $65.10 | 2,596,338 |
| 2021-01-13 | $65.26 | $66.00 | $64.79 | $65.81 | $65.81 | 3,303,407 |
| 2021-01-12 | $67.46 | $67.46 | $65.04 | $65.51 | $65.51 | 2,584,860 |
| 2021-01-11 | $67.65 | $68.50 | $66.25 | $66.51 | $66.51 | 1,905,085 |
| 2021-01-08 | $65.50 | $67.95 | $65.30 | $67.82 | $67.82 | 4,539,551 |
| 2021-01-07 | $67.10 | $67.88 | $64.90 | $65.11 | $65.11 | 4,898,322 |
| 2021-01-06 | $69.00 | $69.50 | $66.48 | $66.78 | $66.78 | 3,777,099 |
| 2021-01-05 | $67.52 | $68.95 | $65.30 | $68.88 | $68.88 | 3,889,873 |
| 2021-01-04 | $71.56 | $71.97 | $68.63 | $69.22 | $69.22 | 2,963,494 |
| 2020-12-31 | $72.01 | $72.41 | $71.23 | $71.51 | $71.51 | 3,066,628 |
| 2020-12-30 | $69.41 | $72.73 | $68.88 | $71.76 | $71.76 | 3,052,091 |
| 2020-12-29 | $67.84 | $69.15 | $67.81 | $68.60 | $68.60 | 2,808,545 |
| 2020-12-28 | $70.20 | $70.20 | $67.02 | $68.00 | $68.00 | 1,699,951 |
| 2020-12-24 | $68.60 | $70.28 | $68.21 | $69.71 | $69.71 | 1,614,450 |
| 2020-12-23 | $69.22 | $69.58 | $68.17 | $68.86 | $68.86 | 1,242,289 |
| 2020-12-22 | $69.45 | $69.75 | $68.35 | $68.89 | $68.89 | 2,508,886 |
| 2020-12-21 | $68.77 | $69.75 | $68.24 | $69.67 | $69.67 | 3,025,849 |
| 2020-12-18 | $68.71 | $70.09 | $67.15 | $70.01 | $70.01 | 3,406,666 |
| 2020-12-17 | $69.94 | $70.00 | $68.17 | $69.26 | $69.26 | 2,270,184 |
| 2020-12-16 | $69.51 | $70.30 | $68.77 | $69.71 | $69.71 | 1,855,010 |
| 2020-12-15 | $68.73 | $69.55 | $68.55 | $69.13 | $69.13 | 2,745,086 |
| 2020-12-14 | $67.66 | $68.65 | $66.78 | $67.99 | $67.99 | 2,267,186 |
| 2020-12-11 | $68.15 | $68.75 | $66.86 | $67.44 | $67.44 | 2,347,766 |
| 2020-12-10 | $67.11 | $69.15 | $66.65 | $68.52 | $68.52 | 1,839,933 |
| 2020-12-09 | $69.59 | $69.66 | $67.54 | $67.84 | $67.84 | 2,448,107 |
| 2020-12-08 | $70.44 | $70.65 | $67.95 | $69.04 | $69.04 | 2,663,087 |
| 2020-12-07 | $71.18 | $71.64 | $70.80 | $71.13 | $71.13 | 2,427,684 |
| 2020-12-04 | $70.30 | $71.27 | $69.95 | $71.21 | $71.21 | 1,720,029 |
| 2020-12-03 | $70.32 | $71.08 | $69.82 | $70.39 | $70.39 | 1,706,654 |
| 2020-12-02 | $71.56 | $71.56 | $68.91 | $70.01 | $70.01 | 1,958,545 |
| 2020-12-01 | $71.05 | $71.50 | $70.58 | $71.11 | $71.11 | 2,036,346 |
| 2020-11-30 | $72.39 | $72.54 | $70.00 | $70.06 | $70.06 | 3,934,743 |
| 2020-11-27 | $73.50 | $73.70 | $72.24 | $73.11 | $73.11 | 2,013,031 |
| 2020-11-25 | $73.60 | $74.19 | $72.98 | $73.85 | $73.85 | 2,480,723 |
| 2020-11-24 | $73.57 | $74.80 | $72.82 | $73.80 | $73.80 | 1,652,193 |
| 2020-11-23 | $73.83 | $74.59 | $72.82 | $73.36 | $73.36 | 1,500,600 |
| 2020-11-20 | $74.18 | $74.52 | $72.72 | $74.44 | $74.44 | 2,930,091 |
| 2020-11-19 | $73.42 | $75.20 | $72.36 | $74.75 | $74.75 | 1,716,882 |
| 2020-11-18 | $74.00 | $74.40 | $72.13 | $73.73 | $73.73 | 1,430,864 |
| 2020-11-17 | $75.83 | $75.83 | $73.61 | $74.01 | $74.01 | 1,588,452 |
| 2020-11-16 | $74.54 | $76.33 | $73.25 | $75.18 | $75.18 | 1,858,619 |
| 2020-11-13 | $73.00 | $76.00 | $72.90 | $74.59 | $74.59 | 4,342,837 |
| 2020-11-12 | $69.84 | $72.12 | $69.80 | $71.88 | $71.88 | 2,708,983 |
| 2020-11-11 | $70.17 | $70.66 | $68.55 | $69.11 | $69.11 | 2,131,234 |
| 2020-11-10 | $70.37 | $71.26 | $69.02 | $70.06 | $70.06 | 2,071,423 |
| 2020-11-09 | $72.88 | $73.23 | $70.35 | $71.32 | $71.32 | 2,392,430 |
| 2020-11-06 | $70.59 | $73.16 | $69.83 | $71.23 | $71.23 | 2,444,090 |
| 2020-11-05 | $72.14 | $73.51 | $69.59 | $70.98 | $70.98 | 3,172,415 |
| 2020-11-04 | $67.67 | $71.34 | $67.67 | $70.97 | $70.97 | 3,976,273 |
| 2020-11-03 | $66.48 | $66.97 | $65.94 | $66.86 | $66.86 | 1,579,601 |
| 2020-11-02 | $67.06 | $67.30 | $65.63 | $66.34 | $66.34 | 2,462,290 |
| 2020-10-30 | $67.10 | $67.10 | $65.52 | $66.46 | $66.46 | 3,389,733 |
| 2020-10-29 | $66.00 | $68.46 | $65.84 | $67.01 | $67.01 | 3,613,247 |
| 2020-10-28 | $66.07 | $67.64 | $65.25 | $66.52 | $66.52 | 6,222,381 |
| 2020-10-27 | $69.80 | $70.68 | $66.54 | $66.56 | $66.56 | 3,761,948 |
| 2020-10-26 | $70.01 | $70.50 | $67.53 | $69.40 | $69.40 | 4,623,181 |
| 2020-10-23 | $68.01 | $71.00 | $66.40 | $70.31 | $70.31 | 8,743,062 |
| 2020-10-22 | $73.00 | $73.50 | $66.29 | $66.34 | $66.34 | 11,800,984 |
| 2020-10-21 | $77.63 | $77.69 | $73.18 | $74.92 | $74.92 | 6,216,551 |
| 2020-10-20 | $78.40 | $81.68 | $78.25 | $80.32 | $80.32 | 2,347,970 |
| 2020-10-19 | $80.46 | $81.00 | $78.06 | $78.32 | $78.32 | 1,946,018 |
| 2020-10-16 | $80.52 | $81.72 | $79.31 | $79.73 | $79.73 | 1,653,399 |
| 2020-10-15 | $79.44 | $80.48 | $78.25 | $80.01 | $80.01 | 1,485,978 |
| 2020-10-14 | $79.98 | $81.04 | $78.75 | $80.26 | $80.26 | 2,287,857 |
| 2020-10-13 | $79.35 | $79.62 | $77.50 | $79.57 | $79.57 | 1,579,192 |
| 2020-10-12 | $79.59 | $80.26 | $78.81 | $79.11 | $79.11 | 1,596,769 |
| 2020-10-09 | $79.26 | $80.66 | $77.93 | $79.38 | $79.38 | 1,495,632 |
| 2020-10-08 | $79.59 | $79.75 | $77.93 | $78.58 | $78.58 | 1,642,994 |
| 2020-10-07 | $78.47 | $80.51 | $78.03 | $79.76 | $79.76 | 1,833,227 |
| 2020-10-06 | $77.36 | $77.80 | $76.35 | $76.93 | $76.93 | 1,561,434 |
| 2020-10-05 | $76.27 | $77.14 | $75.06 | $76.43 | $76.43 | 1,700,269 |
| 2020-10-02 | $75.41 | $77.00 | $74.80 | $75.67 | $75.67 | 955,874 |
| 2020-10-01 | $76.80 | $77.26 | $76.19 | $76.74 | $76.74 | 1,109,736 |
| 2020-09-30 | $74.81 | $76.53 | $74.59 | $76.04 | $76.04 | 1,699,198 |
| 2020-09-29 | $74.20 | $74.94 | $72.23 | $74.73 | $74.73 | 1,454,365 |
| 2020-09-28 | $72.96 | $75.29 | $72.10 | $74.28 | $74.28 | 3,532,261 |
| 2020-09-25 | $72.93 | $73.89 | $71.80 | $72.08 | $72.08 | 2,945,824 |
| 2020-09-24 | $73.00 | $73.57 | $71.82 | $72.78 | $72.78 | 1,672,210 |
| 2020-09-23 | $74.00 | $74.45 | $72.63 | $73.82 | $73.82 | 1,572,608 |
| 2020-09-22 | $73.40 | $73.86 | $71.74 | $73.71 | $73.71 | 2,065,732 |
| 2020-09-21 | $74.04 | $74.35 | $72.15 | $73.05 | $73.05 | 2,326,671 |
| 2020-09-18 | $76.13 | $76.61 | $74.44 | $75.67 | $75.67 | 2,340,726 |
| 2020-09-17 | $74.00 | $75.92 | $73.70 | $75.74 | $75.74 | 2,844,368 |
| 2020-09-16 | $75.73 | $75.84 | $74.69 | $75.25 | $75.25 | 1,265,814 |
| 2020-09-15 | $75.97 | $75.97 | $74.34 | $75.44 | $75.44 | 1,539,217 |
| 2020-09-14 | $73.90 | $75.79 | $73.43 | $75.05 | $75.05 | 2,178,942 |
| 2020-09-11 | $72.93 | $74.15 | $72.16 | $72.98 | $72.98 | 1,792,690 |
| 2020-09-10 | $74.25 | $75.15 | $71.73 | $71.82 | $71.82 | 2,195,410 |
| 2020-09-09 | $73.01 | $74.61 | $72.35 | $74.28 | $74.28 | 3,050,371 |
| 2020-09-08 | $72.92 | $73.45 | $70.89 | $72.65 | $72.65 | 2,690,343 |
| 2020-09-04 | $75.55 | $75.63 | $70.89 | $75.13 | $75.13 | 4,075,202 |
| 2020-09-03 | $78.46 | $78.62 | $74.96 | $75.83 | $75.83 | 1,802,212 |
| 2020-09-02 | $81.49 | $83.68 | $78.66 | $79.81 | $79.81 | 2,916,732 |
| 2020-09-01 | $75.37 | $78.27 | $74.32 | $78.20 | $78.20 | 3,077,362 |
| 2020-08-31 | $74.33 | $75.23 | $73.67 | $73.81 | $73.81 | 4,234,860 |
| 2020-08-28 | $76.34 | $77.11 | $75.83 | $76.93 | $76.93 | 2,496,872 |
| 2020-08-27 | $76.12 | $76.91 | $75.38 | $76.43 | $76.43 | 1,964,304 |
| 2020-08-26 | $77.00 | $77.50 | $75.35 | $76.78 | $76.78 | 1,680,435 |
| 2020-08-25 | $74.78 | $76.63 | $74.20 | $76.62 | $76.62 | 2,851,325 |
| 2020-08-24 | $76.05 | $76.34 | $73.95 | $74.56 | $74.56 | 1,933,691 |
| 2020-08-21 | $73.00 | $74.69 | $72.49 | $74.09 | $74.09 | 3,464,033 |
| 2020-08-20 | $73.60 | $74.83 | $72.13 | $72.98 | $72.98 | 2,905,110 |
| 2020-08-19 | $77.71 | $77.71 | $73.78 | $74.09 | $74.09 | 3,277,014 |
| 2020-08-18 | $77.10 | $78.15 | $76.88 | $77.62 | $77.62 | 1,511,026 |
| 2020-08-17 | $74.76 | $76.96 | $74.53 | $76.60 | $76.60 | 2,978,296 |
| 2020-08-14 | $76.35 | $76.42 | $73.11 | $73.58 | $73.58 | 2,475,952 |
| 2020-08-13 | $75.63 | $78.20 | $75.63 | $77.11 | $77.11 | 2,913,644 |
| 2020-08-12 | $75.09 | $75.60 | $73.73 | $75.57 | $75.57 | 1,630,703 |
| 2020-08-11 | $73.73 | $76.68 | $72.66 | $74.89 | $74.89 | 3,628,509 |
| 2020-08-10 | $76.50 | $76.56 | $73.44 | $74.00 | $74.00 | 3,072,965 |
| 2020-08-07 | $80.00 | $80.98 | $75.92 | $76.58 | $76.58 | 3,591,763 |
| 2020-08-06 | $82.20 | $82.38 | $80.04 | $81.30 | $81.30 | 1,719,841 |
| 2020-08-05 | $79.69 | $82.49 | $79.49 | $82.02 | $82.02 | 3,081,261 |
| 2020-08-04 | $79.12 | $79.98 | $77.03 | $78.84 | $78.84 | 4,654,668 |
| 2020-08-03 | $79.50 | $81.40 | $78.54 | $80.97 | $80.97 | 2,881,792 |
| 2020-07-31 | $78.55 | $79.03 | $77.22 | $78.17 | $78.17 | 2,699,443 |
| 2020-07-30 | $78.19 | $79.40 | $76.28 | $78.00 | $78.00 | 4,107,398 |
| 2020-07-29 | $79.14 | $79.77 | $74.56 | $78.47 | $78.47 | 5,337,914 |
| 2020-07-28 | $77.40 | $79.34 | $76.69 | $78.69 | $78.69 | 3,809,951 |
| 2020-07-27 | $76.35 | $78.57 | $75.60 | $78.50 | $78.50 | 2,993,186 |
| 2020-07-24 | $71.32 | $75.82 | $70.68 | $75.74 | $75.74 | 2,678,711 |
| 2020-07-23 | $78.71 | $78.92 | $74.25 | $74.31 | $74.31 | 2,848,383 |
| 2020-07-22 | $77.49 | $78.56 | $76.50 | $78.31 | $78.31 | 3,942,186 |
| 2020-07-21 | $77.72 | $78.82 | $77.10 | $78.45 | $78.45 | 3,884,271 |
| 2020-07-20 | $74.49 | $77.16 | $73.67 | $77.04 | $77.04 | 3,193,397 |
| 2020-07-17 | $72.91 | $73.98 | $71.82 | $73.76 | $73.76 | 2,551,597 |
| 2020-07-16 | $73.25 | $73.41 | $71.69 | $72.64 | $72.64 | 2,013,827 |
| 2020-07-15 | $73.00 | $74.17 | $72.60 | $74.05 | $74.05 | 1,976,682 |
| 2020-07-14 | $72.42 | $72.44 | $69.53 | $71.95 | $71.95 | 2,687,687 |
| 2020-07-13 | $75.31 | $75.87 | $72.83 | $73.18 | $73.18 | 2,537,509 |
| 2020-07-10 | $75.90 | $76.20 | $73.33 | $73.56 | $73.56 | 2,368,725 |
| 2020-07-09 | $75.27 | $76.50 | $74.57 | $76.39 | $76.39 | 3,624,040 |
| 2020-07-08 | $73.08 | $73.47 | $71.48 | $73.09 | $73.09 | 5,239,965 |
| 2020-07-07 | $72.78 | $73.82 | $70.73 | $70.85 | $70.85 | 3,792,973 |
| 2020-07-06 | $76.01 | $76.77 | $72.76 | $74.15 | $74.15 | 3,809,817 |
| 2020-07-02 | $71.40 | $73.29 | $71.12 | $72.93 | $72.93 | 2,687,865 |
| 2020-07-01 | $68.54 | $70.55 | $67.87 | $69.95 | $69.95 | 2,777,293 |
| 2020-06-30 | $67.96 | $68.87 | $67.32 | $68.38 | $68.38 | 2,395,177 |
| 2020-06-29 | $68.06 | $68.40 | $66.80 | $67.44 | $67.44 | 2,298,282 |
| 2020-06-26 | $68.14 | $68.99 | $67.16 | $68.33 | $68.33 | 2,694,329 |
| 2020-06-25 | $67.15 | $67.98 | $66.77 | $67.93 | $67.93 | 1,106,664 |
| 2020-06-24 | $67.26 | $67.89 | $66.56 | $67.55 | $67.55 | 1,793,818 |
| 2020-06-23 | $67.96 | $68.81 | $67.40 | $67.60 | $67.60 | 2,421,999 |
| 2020-06-22 | $66.60 | $67.71 | $65.64 | $66.76 | $66.76 | 1,337,728 |
| 2020-06-19 | $67.02 | $67.72 | $65.82 | $67.05 | $67.05 | 4,228,618 |
| 2020-06-18 | $64.72 | $65.99 | $64.44 | $64.58 | $64.58 | 2,605,387 |
| 2020-06-17 | $62.72 | $65.34 | $62.23 | $64.16 | $64.16 | 4,019,912 |
| 2020-06-16 | $66.00 | $66.10 | $61.94 | $62.42 | $62.42 | 4,457,640 |
| 2020-06-15 | $62.51 | $65.49 | $62.10 | $64.84 | $64.84 | 2,361,663 |
| 2020-06-12 | $64.43 | $64.69 | $62.86 | $63.71 | $63.71 | 2,566,021 |
| 2020-06-11 | $63.51 | $64.37 | $62.29 | $63.04 | $63.04 | 2,235,238 |
| 2020-06-10 | $65.02 | $66.08 | $64.81 | $65.54 | $65.54 | 3,030,946 |
| 2020-06-09 | $65.50 | $65.75 | $62.40 | $65.58 | $65.58 | 5,668,796 |
| 2020-06-08 | $67.18 | $67.24 | $64.89 | $65.85 | $65.85 | 2,980,991 |
| 2020-06-05 | $64.63 | $66.43 | $63.83 | $65.84 | $65.84 | 3,997,843 |
| 2020-06-04 | $63.51 | $64.61 | $62.51 | $63.26 | $63.26 | 2,943,807 |
| 2020-06-03 | $62.55 | $64.57 | $61.41 | $64.39 | $64.39 | 3,004,391 |
| 2020-06-02 | $61.46 | $63.41 | $61.24 | $61.79 | $61.79 | 3,585,340 |
| 2020-06-01 | $56.94 | $61.53 | $56.17 | $61.03 | $61.03 | 4,829,753 |
| 2020-05-29 | $55.50 | $56.49 | $54.87 | $56.46 | $56.46 | 4,498,802 |
| 2020-05-28 | $55.95 | $56.18 | $55.33 | $55.54 | $55.54 | 2,003,291 |
| 2020-05-27 | $57.16 | $57.40 | $54.49 | $55.98 | $55.98 | 4,411,271 |
| 2020-05-26 | $55.00 | $57.81 | $54.67 | $57.32 | $57.32 | 8,062,417 |
| 2020-05-22 | $53.34 | $54.04 | $52.13 | $53.30 | $53.30 | 3,407,883 |
| 2020-05-21 | $52.77 | $54.91 | $52.51 | $54.66 | $54.66 | 3,915,141 |
| 2020-05-20 | $56.71 | $57.25 | $53.80 | $54.60 | $54.60 | 4,378,398 |
| 2020-05-19 | $55.50 | $57.72 | $55.10 | $55.94 | $55.94 | 3,396,178 |
| 2020-05-18 | $54.91 | $55.35 | $54.43 | $55.01 | $55.01 | 2,529,828 |
| 2020-05-15 | $53.70 | $54.88 | $53.49 | $54.00 | $54.00 | 3,108,120 |
| 2020-05-14 | $52.66 | $54.19 | $51.80 | $53.77 | $53.77 | 3,649,914 |
| 2020-05-13 | $54.25 | $55.55 | $53.83 | $54.39 | $54.39 | 2,919,364 |
| 2020-05-12 | $54.30 | $54.70 | $53.87 | $54.17 | $54.17 | 2,648,737 |
| 2020-05-11 | $53.99 | $54.85 | $53.99 | $54.13 | $54.13 | 1,793,913 |
| 2020-05-08 | $53.79 | $55.00 | $53.42 | $54.80 | $54.80 | 3,097,624 |
| 2020-05-07 | $52.65 | $53.26 | $52.17 | $53.19 | $53.19 | 1,811,934 |
| 2020-05-06 | $51.86 | $52.88 | $51.13 | $51.69 | $51.69 | 3,054,159 |
| 2020-05-05 | $51.03 | $52.89 | $50.31 | $52.09 | $52.09 | 3,255,407 |
| 2020-05-04 | $49.39 | $50.52 | $48.92 | $49.59 | $49.59 | 5,622,054 |
| 2020-05-01 | $51.84 | $52.30 | $49.80 | $49.90 | $49.90 | 4,782,450 |
| 2020-04-30 | $54.84 | $55.30 | $53.26 | $54.19 | $54.19 | 4,662,718 |
| 2020-04-29 | $52.97 | $55.39 | $52.55 | $55.26 | $55.26 | 5,761,319 |
| 2020-04-28 | $54.14 | $54.25 | $51.22 | $51.84 | $51.84 | 4,845,690 |
| 2020-04-27 | $48.80 | $52.09 | $48.29 | $51.40 | $51.40 | 6,265,453 |
| 2020-04-24 | $50.28 | $50.52 | $47.15 | $47.39 | $47.39 | 5,891,584 |
| 2020-04-23 | $50.32 | $50.54 | $49.25 | $49.79 | $49.79 | 5,329,330 |
| 2020-04-22 | $51.80 | $52.39 | $50.65 | $50.72 | $50.72 | 4,084,323 |
| 2020-04-21 | $50.00 | $51.05 | $49.39 | $50.96 | $50.96 | 3,528,220 |
| 2020-04-20 | $51.50 | $51.99 | $50.00 | $50.01 | $50.01 | 4,693,257 |
| 2020-04-17 | $50.59 | $51.95 | $50.06 | $51.66 | $51.66 | 3,756,854 |
| 2020-04-16 | $52.50 | $53.21 | $50.15 | $50.24 | $50.24 | 5,042,552 |
| 2020-04-15 | $52.41 | $53.43 | $51.87 | $52.19 | $52.19 | 3,241,485 |
| 2020-04-14 | $53.03 | $53.22 | $52.10 | $52.44 | $52.44 | 3,650,054 |
| 2020-04-13 | $50.80 | $52.27 | $50.15 | $51.80 | $51.80 | 3,452,576 |
| 2020-04-09 | $53.20 | $54.35 | $50.61 | $50.82 | $50.82 | 7,880,897 |
| 2020-04-08 | $51.06 | $53.38 | $50.20 | $52.06 | $52.06 | 26,211,332 |
| 2020-04-07 | $55.16 | $57.25 | $54.72 | $55.82 | $55.82 | 8,172,531 |
| 2020-04-06 | $52.31 | $53.96 | $51.36 | $53.76 | $53.76 | 4,744,142 |
| 2020-04-03 | $50.60 | $52.02 | $50.21 | $50.65 | $50.65 | 2,718,117 |
| 2020-04-02 | $50.50 | $51.69 | $50.21 | $50.68 | $50.68 | 3,555,735 |
| 2020-04-01 | $52.16 | $52.94 | $50.83 | $51.57 | $51.57 | 4,297,558 |
| 2020-03-31 | $52.45 | $53.65 | $50.91 | $53.26 | $53.26 | 4,101,455 |
| 2020-03-30 | $53.50 | $53.94 | $50.11 | $52.00 | $52.00 | 4,957,216 |
| 2020-03-27 | $53.55 | $54.85 | $52.98 | $53.44 | $53.44 | 3,927,741 |
| 2020-03-26 | $55.00 | $56.10 | $54.00 | $55.73 | $55.73 | 2,771,411 |
| 2020-03-25 | $52.51 | $57.21 | $52.51 | $55.61 | $55.61 | 3,552,839 |
| 2020-03-24 | $49.99 | $53.38 | $49.46 | $52.96 | $52.96 | 4,467,873 |
| 2020-03-23 | $49.11 | $49.11 | $45.15 | $47.00 | $47.00 | 4,631,466 |
| 2020-03-20 | $49.50 | $51.39 | $48.00 | $48.36 | $48.36 | 4,845,235 |
| 2020-03-19 | $49.89 | $50.38 | $47.59 | $48.08 | $48.08 | 5,643,598 |
| 2020-03-18 | $48.13 | $51.10 | $46.77 | $49.62 | $49.62 | 4,583,043 |
| 2020-03-17 | $49.51 | $52.84 | $48.80 | $51.82 | $51.82 | 3,664,284 |
| 2020-03-16 | $48.50 | $51.61 | $46.92 | $48.41 | $48.41 | 5,885,258 |
| 2020-03-13 | $52.85 | $53.88 | $50.72 | $52.59 | $52.59 | 6,366,110 |
| 2020-03-12 | $50.92 | $51.95 | $49.60 | $51.01 | $51.01 | 6,095,431 |
| 2020-03-11 | $53.00 | $54.82 | $52.53 | $53.66 | $53.66 | 3,521,689 |
| 2020-03-10 | $55.58 | $56.62 | $52.96 | $54.24 | $54.24 | 4,984,693 |
| 2020-03-09 | $53.00 | $56.10 | $52.50 | $54.67 | $54.67 | 2,706,678 |
| 2020-03-06 | $57.01 | $57.61 | $55.23 | $56.49 | $56.49 | 3,379,903 |
| 2020-03-05 | $57.36 | $58.87 | $56.83 | $58.49 | $58.49 | 3,506,184 |
| 2020-03-04 | $58.65 | $59.50 | $57.32 | $57.70 | $57.70 | 3,894,626 |
| 2020-03-03 | $58.65 | $59.09 | $57.12 | $58.31 | $58.31 | 4,221,193 |
| 2020-03-02 | $55.87 | $58.00 | $54.78 | $58.00 | $58.00 | 4,762,842 |
| 2020-02-28 | $53.92 | $54.49 | $51.77 | $54.39 | $54.39 | 5,157,605 |
| 2020-02-27 | $55.00 | $56.46 | $55.00 | $55.16 | $55.16 | 4,597,326 |
| 2020-02-26 | $57.50 | $58.03 | $56.30 | $56.30 | $56.30 | 4,146,657 |
| 2020-02-25 | $58.00 | $59.43 | $56.51 | $56.58 | $56.58 | 4,212,519 |
| 2020-02-24 | $56.67 | $58.43 | $56.56 | $57.59 | $57.59 | 2,716,114 |
| 2020-02-21 | $58.31 | $59.52 | $57.85 | $59.47 | $59.47 | 1,853,031 |
| 2020-02-20 | $59.23 | $59.70 | $57.99 | $58.46 | $58.46 | 4,079,047 |
| 2020-02-19 | $58.44 | $59.56 | $58.16 | $59.40 | $59.40 | 2,173,724 |
| 2020-02-18 | $58.89 | $58.92 | $56.60 | $57.96 | $57.96 | 2,730,504 |
| 2020-02-14 | $59.08 | $59.76 | $58.91 | $59.12 | $59.12 | 2,761,987 |
| 2020-02-13 | $59.00 | $59.00 | $58.22 | $58.78 | $58.78 | 2,409,168 |
| 2020-02-12 | $58.83 | $59.24 | $57.24 | $59.18 | $59.18 | 3,777,054 |
| 2020-02-11 | $57.60 | $58.79 | $57.01 | $58.19 | $58.19 | 4,488,823 |
| 2020-02-10 | $55.83 | $57.99 | $55.73 | $57.90 | $57.90 | 4,677,602 |
| 2020-02-07 | $55.00 | $56.72 | $54.79 | $56.01 | $56.01 | 3,855,359 |
| 2020-02-06 | $55.00 | $55.34 | $53.73 | $55.02 | $55.02 | 2,765,443 |
| 2020-02-05 | $57.36 | $57.42 | $53.71 | $54.08 | $54.08 | 4,998,223 |
| 2020-02-04 | $56.00 | $57.47 | $55.73 | $56.05 | $56.05 | 7,242,644 |
| 2020-02-03 | $50.05 | $56.37 | $49.96 | $55.29 | $55.29 | 8,359,570 |
| 2020-01-31 | $48.37 | $50.05 | $48.21 | $49.90 | $49.90 | 4,854,211 |
| 2020-01-30 | $47.91 | $48.54 | $46.38 | $48.48 | $48.48 | 4,287,552 |
| 2020-01-29 | $50.98 | $51.25 | $48.80 | $49.79 | $49.79 | 2,620,927 |
| 2020-01-28 | $48.41 | $50.04 | $47.36 | $49.96 | $49.96 | 7,930,041 |
| 2020-01-27 | $44.25 | $48.05 | $44.24 | $47.43 | $47.43 | 6,423,507 |
| 2020-01-24 | $48.43 | $48.43 | $46.47 | $46.68 | $46.68 | 3,926,348 |
| 2020-01-23 | $48.29 | $48.67 | $46.93 | $48.43 | $48.43 | 6,772,788 |
| 2020-01-22 | $52.36 | $52.59 | $49.06 | $49.40 | $49.40 | 7,747,157 |
| 2020-01-21 | $49.49 | $52.30 | $48.60 | $51.95 | $51.95 | 12,824,631 |
| 2020-01-17 | $56.01 | $56.01 | $53.97 | $54.02 | $54.02 | 6,266,281 |
| 2020-01-16 | $56.30 | $56.93 | $56.00 | $56.13 | $56.13 | 3,555,964 |
| 2020-01-15 | $56.27 | $56.74 | $55.72 | $56.54 | $56.54 | 2,930,472 |
| 2020-01-14 | $55.07 | $55.68 | $54.41 | $55.67 | $55.67 | 3,358,206 |
| 2020-01-13 | $54.96 | $55.52 | $54.45 | $55.10 | $55.10 | 3,126,887 |
| 2020-01-10 | $54.00 | $54.52 | $53.42 | $53.90 | $53.90 | 2,974,749 |
| 2020-01-09 | $52.78 | $53.89 | $52.30 | $53.61 | $53.61 | 3,177,247 |
| 2020-01-08 | $51.36 | $52.37 | $51.05 | $51.67 | $51.67 | 2,906,760 |
| 2020-01-07 | $50.24 | $52.13 | $50.24 | $51.31 | $51.31 | 2,005,180 |
| 2020-01-06 | $49.07 | $50.13 | $48.95 | $50.12 | $50.12 | 1,383,334 |
| 2020-01-03 | $48.53 | $49.59 | $48.53 | $49.06 | $49.06 | 1,848,767 |
| 2020-01-02 | $48.39 | $49.54 | $48.25 | $49.43 | $49.43 | 2,064,976 |
| 2019-12-31 | $48.02 | $48.41 | $47.83 | $48.20 | $48.20 | 997,071 |
| 2019-12-30 | $48.85 | $48.87 | $47.89 | $48.32 | $48.32 | 1,243,004 |
| 2019-12-27 | $48.58 | $49.04 | $48.22 | $48.38 | $48.38 | 832,206 |
| 2019-12-26 | $47.67 | $49.03 | $47.54 | $48.49 | $48.49 | 1,235,709 |
| 2019-12-24 | $47.58 | $47.79 | $47.12 | $47.58 | $47.58 | 501,314 |
| 2019-12-23 | $47.53 | $47.99 | $47.34 | $47.54 | $47.54 | 1,451,798 |
| 2019-12-20 | $47.34 | $47.98 | $46.81 | $47.31 | $47.31 | 1,913,270 |
| 2019-12-19 | $47.57 | $48.08 | $46.26 | $47.20 | $47.20 | 3,091,697 |
| 2019-12-18 | $46.97 | $47.75 | $46.90 | $47.72 | $47.72 | 2,841,031 |
| 2019-12-17 | $46.26 | $46.94 | $46.11 | $46.64 | $46.64 | 3,793,327 |
| 2019-12-16 | $46.01 | $46.49 | $45.75 | $46.00 | $46.00 | 2,808,721 |
| 2019-12-13 | $45.34 | $46.11 | $45.28 | $45.52 | $45.52 | 1,664,535 |
| 2019-12-12 | $45.49 | $45.63 | $45.23 | $45.40 | $45.40 | 1,274,389 |
| 2019-12-11 | $45.30 | $45.47 | $44.95 | $45.34 | $45.34 | 1,362,781 |
| 2019-12-10 | $45.59 | $45.93 | $45.24 | $45.27 | $45.27 | 1,248,942 |
| 2019-12-09 | $46.00 | $46.15 | $45.31 | $45.47 | $45.47 | 3,442,231 |
| 2019-12-06 | $45.75 | $46.37 | $45.59 | $46.11 | $46.11 | 3,583,676 |
| 2019-12-05 | $44.50 | $46.15 | $44.50 | $45.37 | $45.37 | 2,273,990 |
| 2019-12-04 | $44.80 | $44.91 | $43.97 | $44.24 | $44.24 | 2,138,931 |
| 2019-12-03 | $44.25 | $44.90 | $43.23 | $44.85 | $44.85 | 1,722,620 |
| 2019-12-02 | $44.24 | $44.97 | $44.10 | $44.69 | $44.69 | 1,546,730 |
| 2019-11-29 | $44.26 | $45.00 | $43.75 | $44.26 | $44.26 | 1,369,653 |
| 2019-11-27 | $44.00 | $45.25 | $43.88 | $45.20 | $45.20 | 2,518,428 |
| 2019-11-26 | $44.00 | $44.16 | $43.72 | $43.93 | $43.93 | 2,933,145 |
| 2019-11-25 | $43.23 | $44.20 | $43.11 | $43.89 | $43.89 | 2,850,275 |
| 2019-11-22 | $43.66 | $43.88 | $43.15 | $43.45 | $43.45 | 1,281,085 |
| 2019-11-21 | $44.00 | $44.08 | $43.59 | $43.70 | $43.70 | 1,470,209 |
| 2019-11-20 | $44.36 | $44.36 | $43.59 | $43.82 | $43.82 | 2,128,125 |
| 2019-11-19 | $44.23 | $44.96 | $44.12 | $44.38 | $44.38 | 1,634,493 |
| 2019-11-18 | $44.44 | $44.60 | $44.03 | $44.34 | $44.34 | 1,856,879 |
| 2019-11-15 | $44.02 | $44.44 | $43.93 | $44.44 | $44.44 | 1,935,933 |
| 2019-11-14 | $44.17 | $44.42 | $43.86 | $44.15 | $44.15 | 1,780,470 |
| 2019-11-13 | $44.33 | $44.40 | $43.54 | $44.17 | $44.17 | 2,320,516 |
| 2019-11-12 | $44.20 | $44.49 | $43.71 | $43.94 | $43.94 | 1,407,672 |
| 2019-11-11 | $43.73 | $44.56 | $43.70 | $44.33 | $44.33 | 1,661,168 |
| 2019-11-08 | $44.00 | $44.89 | $43.93 | $44.59 | $44.59 | 2,662,338 |
| 2019-11-07 | $43.80 | $44.38 | $43.52 | $44.00 | $44.00 | 3,155,383 |
| 2019-11-06 | $43.13 | $43.77 | $42.36 | $43.68 | $43.68 | 1,953,898 |
| 2019-11-05 | $43.00 | $43.35 | $42.43 | $43.33 | $43.33 | 3,482,812 |
| 2019-11-04 | $43.48 | $43.50 | $42.66 | $43.07 | $43.07 | 3,084,398 |
| 2019-11-01 | $43.63 | $43.79 | $42.47 | $42.75 | $42.75 | 2,583,158 |
| 2019-10-31 | $42.86 | $43.30 | $42.53 | $42.81 | $42.81 | 3,600,040 |
| 2019-10-30 | $42.05 | $43.08 | $41.90 | $42.91 | $42.91 | 4,625,776 |
| 2019-10-29 | $41.73 | $42.04 | $41.24 | $42.04 | $42.04 | 4,417,469 |
| 2019-10-28 | $41.75 | $42.57 | $41.39 | $41.85 | $41.85 | 4,619,056 |
| 2019-10-25 | $42.27 | $43.50 | $41.72 | $43.10 | $43.10 | 4,701,497 |
| 2019-10-24 | $40.86 | $43.18 | $40.40 | $42.72 | $42.72 | 9,317,566 |
| 2019-10-23 | $37.70 | $37.83 | $36.12 | $37.79 | $37.79 | 3,937,559 |
| 2019-10-22 | $39.64 | $40.11 | $37.87 | $38.06 | $38.06 | 2,973,709 |
| 2019-10-21 | $39.09 | $39.29 | $38.13 | $39.22 | $39.22 | 2,586,891 |
| 2019-10-18 | $39.15 | $39.20 | $38.32 | $38.96 | $38.96 | 1,836,937 |
| 2019-10-17 | $40.00 | $40.00 | $38.70 | $39.28 | $39.28 | 2,222,441 |
| 2019-10-16 | $38.50 | $40.00 | $38.33 | $40.00 | $40.00 | 2,616,737 |
| 2019-10-15 | $38.46 | $39.48 | $38.37 | $39.47 | $39.47 | 2,537,265 |
| 2019-10-14 | $38.00 | $38.68 | $37.93 | $38.12 | $38.12 | 1,545,769 |
| 2019-10-11 | $38.00 | $38.37 | $37.61 | $37.88 | $37.88 | 1,989,366 |
| 2019-10-10 | $37.00 | $38.15 | $36.87 | $37.35 | $37.35 | 1,941,908 |
| 2019-10-09 | $36.87 | $37.31 | $36.58 | $37.00 | $37.00 | 1,202,092 |
| 2019-10-08 | $37.09 | $37.35 | $36.34 | $36.58 | $36.58 | 1,770,516 |
| 2019-10-07 | $37.46 | $38.16 | $37.29 | $37.71 | $37.71 | 3,214,574 |
| 2019-10-04 | $36.31 | $37.75 | $36.25 | $37.70 | $37.70 | 2,833,359 |
| 2019-10-03 | $33.65 | $36.40 | $33.65 | $36.39 | $36.39 | 7,096,371 |
| 2019-10-02 | $33.85 | $33.97 | $33.45 | $33.71 | $33.71 | 3,141,299 |
| 2019-10-01 | $34.50 | $34.61 | $33.49 | $33.85 | $33.85 | 1,917,009 |
| 2019-09-30 | $34.22 | $34.69 | $34.04 | $34.24 | $34.24 | 2,818,538 |
| 2019-09-27 | $35.49 | $35.99 | $33.35 | $33.77 | $33.77 | 3,125,403 |
| 2019-09-26 | $35.03 | $35.37 | $34.78 | $35.34 | $35.34 | 1,118,813 |
| 2019-09-25 | $35.00 | $35.25 | $34.75 | $35.11 | $35.11 | 1,617,321 |
| 2019-09-24 | $36.32 | $36.36 | $34.53 | $35.02 | $35.02 | 3,049,482 |
| 2019-09-23 | $36.32 | $36.68 | $36.00 | $36.02 | $36.02 | 2,015,745 |
| 2019-09-20 | $36.26 | $36.50 | $35.88 | $36.29 | $36.29 | 2,189,479 |
| 2019-09-19 | $35.98 | $36.29 | $35.65 | $36.04 | $36.04 | 2,099,130 |
| 2019-09-18 | $35.99 | $35.99 | $35.33 | $35.84 | $35.84 | 1,899,155 |
| 2019-09-17 | $35.05 | $36.00 | $34.96 | $35.99 | $35.99 | 1,662,657 |
| 2019-09-16 | $34.82 | $35.08 | $34.55 | $35.00 | $35.00 | 1,149,211 |
| 2019-09-13 | $35.10 | $35.38 | $34.80 | $35.26 | $35.26 | 1,359,498 |
| 2019-09-12 | $35.05 | $35.45 | $34.67 | $34.76 | $34.76 | 1,568,810 |
| 2019-09-11 | $34.40 | $34.40 | $33.72 | $34.37 | $34.37 | 2,690,666 |
| 2019-09-10 | $34.68 | $35.10 | $33.73 | $33.91 | $33.91 | 3,343,159 |
| 2019-09-09 | $35.50 | $35.75 | $35.05 | $35.56 | $35.56 | 1,447,370 |
| 2019-09-06 | $36.09 | $36.10 | $35.23 | $35.60 | $35.60 | 1,419,713 |
| 2019-09-05 | $34.79 | $35.70 | $34.49 | $35.70 | $35.70 | 2,681,975 |
| 2019-09-04 | $35.14 | $35.38 | $34.36 | $34.53 | $34.53 | 1,574,605 |
| 2019-09-03 | $33.85 | $35.28 | $33.59 | $34.81 | $34.81 | 2,305,630 |
| 2019-08-30 | $35.90 | $36.12 | $35.39 | $35.63 | $35.63 | 1,871,291 |
| 2019-08-29 | $35.97 | $36.31 | $35.57 | $35.83 | $35.83 | 1,830,917 |
| 2019-08-28 | $34.88 | $35.66 | $34.82 | $35.50 | $35.50 | 1,665,155 |
| 2019-08-27 | $34.44 | $35.25 | $34.20 | $35.09 | $35.09 | 5,104,192 |
| 2019-08-26 | $33.96 | $34.43 | $33.70 | $34.05 | $34.05 | 2,942,089 |
| 2019-08-23 | $34.03 | $34.87 | $33.60 | $33.95 | $33.95 | 2,161,618 |
| 2019-08-22 | $34.32 | $34.63 | $34.05 | $34.23 | $34.23 | 1,578,286 |
| 2019-08-21 | $33.82 | $34.43 | $33.60 | $34.21 | $34.21 | 2,316,187 |
| 2019-08-20 | $33.50 | $34.00 | $33.28 | $33.52 | $33.52 | 2,128,161 |
| 2019-08-19 | $33.21 | $33.93 | $33.21 | $33.48 | $33.48 | 2,427,565 |
| 2019-08-16 | $32.01 | $32.97 | $32.01 | $32.88 | $32.88 | 3,206,900 |
| 2019-08-15 | $32.00 | $32.23 | $31.63 | $31.84 | $31.84 | 3,084,133 |
| 2019-08-14 | $31.86 | $32.10 | $31.11 | $31.77 | $31.77 | 3,259,080 |
| 2019-08-13 | $32.02 | $33.00 | $32.00 | $32.35 | $32.35 | 2,237,018 |
| 2019-08-12 | $31.91 | $32.78 | $31.91 | $32.28 | $32.28 | 3,237,505 |
| 2019-08-09 | $32.20 | $32.39 | $31.67 | $32.20 | $32.20 | 1,759,161 |
| 2019-08-08 | $32.12 | $32.44 | $31.95 | $32.20 | $32.20 | 3,102,878 |
| 2019-08-07 | $31.22 | $32.05 | $30.99 | $31.73 | $31.73 | 4,661,456 |
| 2019-08-06 | $31.33 | $31.75 | $30.92 | $31.39 | $31.39 | 2,838,977 |
| 2019-08-05 | $31.59 | $32.05 | $30.78 | $30.98 | $30.98 | 7,966,857 |
| 2019-08-02 | $32.07 | $32.56 | $31.90 | $32.55 | $32.55 | 3,084,546 |
| 2019-08-01 | $32.51 | $33.35 | $32.22 | $32.39 | $32.39 | 4,257,003 |
| 2019-07-31 | $32.16 | $32.57 | $31.88 | $32.20 | $32.20 | 2,941,678 |
| 2019-07-30 | $32.24 | $32.44 | $31.74 | $32.16 | $32.16 | 4,239,772 |
| 2019-07-29 | $32.63 | $33.01 | $31.76 | $32.06 | $32.06 | 6,843,546 |
| 2019-07-26 | $32.95 | $33.72 | $32.68 | $32.77 | $32.77 | 8,900,107 |
| 2019-07-25 | $34.24 | $34.70 | $32.00 | $33.24 | $33.24 | 19,847,809 |
| 2019-07-24 | $37.30 | $37.70 | $36.72 | $37.51 | $37.51 | 2,559,595 |
| 2019-07-23 | $37.53 | $37.98 | $36.27 | $37.23 | $37.23 | 3,929,959 |
| 2019-07-22 | $36.17 | $36.56 | $36.06 | $36.26 | $36.26 | 1,755,959 |
| 2019-07-19 | $36.64 | $37.13 | $36.15 | $36.18 | $36.18 | 1,942,784 |
| 2019-07-18 | $36.83 | $36.88 | $36.19 | $36.42 | $36.42 | 2,250,568 |
| 2019-07-17 | $37.48 | $37.58 | $36.87 | $36.99 | $36.99 | 1,378,193 |
| 2019-07-16 | $37.49 | $37.54 | $36.59 | $37.30 | $37.30 | 1,772,776 |
| 2019-07-15 | $36.85 | $37.74 | $36.80 | $37.20 | $37.20 | 2,749,792 |
| 2019-07-12 | $36.21 | $36.60 | $35.52 | $35.90 | $35.90 | 2,361,336 |
| 2019-07-11 | $36.65 | $36.65 | $35.89 | $35.99 | $35.99 | 1,927,996 |
| 2019-07-10 | $37.50 | $37.57 | $36.26 | $36.49 | $36.49 | 2,514,483 |
| 2019-07-09 | $36.41 | $37.46 | $36.30 | $37.00 | $37.00 | 3,522,499 |
| 2019-07-08 | $37.56 | $37.57 | $35.54 | $36.80 | $36.80 | 4,711,771 |
| 2019-07-05 | $38.62 | $38.75 | $37.68 | $38.25 | $38.25 | 1,925,176 |
| 2019-07-03 | $39.50 | $39.50 | $38.02 | $38.50 | $38.50 | 2,000,481 |
| 2019-07-02 | $39.30 | $39.59 | $38.99 | $39.56 | $39.56 | 2,468,427 |
| 2019-07-01 | $39.00 | $39.66 | $38.94 | $39.30 | $39.30 | 4,345,317 |
| 2019-06-28 | $38.00 | $38.31 | $37.38 | $38.10 | $38.10 | 1,655,169 |
| 2019-06-27 | $37.65 | $38.39 | $37.48 | $38.09 | $38.09 | 2,199,889 |
| 2019-06-26 | $36.60 | $37.74 | $36.60 | $37.50 | $37.50 | 2,097,986 |
| 2019-06-25 | $36.15 | $37.14 | $36.10 | $36.35 | $36.35 | 2,515,111 |
| 2019-06-24 | $37.22 | $37.28 | $35.22 | $36.42 | $36.42 | 3,747,348 |
| 2019-06-21 | $37.69 | $37.98 | $37.40 | $37.68 | $37.68 | 2,285,273 |
| 2019-06-20 | $38.70 | $39.27 | $37.91 | $37.98 | $37.98 | 2,369,834 |
| 2019-06-19 | $37.87 | $38.24 | $37.50 | $38.11 | $38.11 | 2,015,026 |
| 2019-06-18 | $36.66 | $38.18 | $36.66 | $37.30 | $37.30 | 3,255,380 |
| 2019-06-17 | $36.79 | $37.00 | $36.18 | $36.73 | $36.73 | 1,690,257 |
| 2019-06-14 | $36.17 | $36.95 | $35.75 | $36.72 | $36.72 | 2,444,913 |
| 2019-06-13 | $36.50 | $36.89 | $36.26 | $36.33 | $36.33 | 1,844,834 |
| 2019-06-12 | $36.20 | $36.54 | $35.61 | $36.42 | $36.42 | 2,206,951 |
| 2019-06-11 | $36.40 | $37.46 | $36.34 | $37.00 | $37.00 | 3,988,198 |
| 2019-06-10 | $35.93 | $36.38 | $35.63 | $35.67 | $35.67 | 2,462,112 |
| 2019-06-07 | $34.61 | $35.70 | $34.40 | $35.26 | $35.26 | 1,864,369 |
| 2019-06-06 | $35.16 | $35.16 | $34.22 | $34.37 | $34.37 | 2,530,934 |
| 2019-06-05 | $36.38 | $36.48 | $33.73 | $35.30 | $35.30 | 4,000,471 |
| 2019-06-04 | $35.76 | $36.57 | $35.52 | $36.46 | $36.46 | 3,563,247 |
| 2019-06-03 | $34.41 | $36.39 | $34.41 | $35.52 | $35.52 | 3,778,871 |
| 2019-05-31 | $34.11 | $34.59 | $33.62 | $34.41 | $34.41 | 4,748,960 |
| 2019-05-30 | $34.08 | $34.62 | $34.05 | $34.32 | $34.32 | 3,884,313 |
| 2019-05-29 | $34.13 | $34.35 | $33.64 | $34.00 | $34.00 | 1,735,000 |
| 2019-05-28 | $33.98 | $35.00 | $33.98 | $34.37 | $34.37 | 3,605,084 |
| 2019-05-24 | $34.03 | $34.66 | $33.74 | $33.98 | $33.98 | 1,984,494 |
| 2019-05-23 | $33.50 | $34.24 | $33.21 | $33.75 | $33.75 | 3,100,231 |
| 2019-05-22 | $34.82 | $35.19 | $34.05 | $34.10 | $34.10 | 1,857,844 |
| 2019-05-21 | $34.91 | $35.16 | $33.76 | $34.87 | $34.87 | 2,910,437 |
| 2019-05-20 | $34.39 | $35.22 | $34.35 | $34.56 | $34.56 | 3,384,992 |
| 2019-05-17 | $35.42 | $35.67 | $34.87 | $35.25 | $35.25 | 2,372,493 |
| 2019-05-16 | $35.90 | $36.63 | $35.73 | $35.90 | $35.90 | 3,120,136 |
| 2019-05-15 | $34.98 | $36.29 | $34.72 | $35.54 | $35.54 | 3,565,318 |
| 2019-05-14 | $34.28 | $35.51 | $33.78 | $34.98 | $34.98 | 4,586,716 |
| 2019-05-13 | $34.49 | $35.09 | $33.34 | $33.56 | $33.56 | 5,989,431 |
| 2019-05-10 | $36.66 | $36.86 | $35.00 | $35.58 | $35.58 | 2,913,050 |
| 2019-05-09 | $36.01 | $36.44 | $35.67 | $36.20 | $36.20 | 3,981,016 |
| 2019-05-08 | $36.65 | $36.77 | $36.00 | $36.65 | $36.65 | 3,420,069 |
| 2019-05-07 | $37.30 | $37.30 | $36.38 | $36.51 | $36.51 | 2,937,857 |
| 2019-05-06 | $37.00 | $37.79 | $36.85 | $37.58 | $37.58 | 4,476,946 |
| 2019-05-03 | $39.34 | $39.49 | $38.70 | $38.97 | $38.97 | 1,702,277 |
| 2019-05-02 | $38.37 | $39.50 | $38.31 | $39.05 | $39.05 | 2,486,260 |
| 2019-05-01 | $38.73 | $38.93 | $37.88 | $38.18 | $38.18 | 2,433,691 |
| 2019-04-30 | $38.87 | $39.50 | $38.23 | $38.47 | $38.47 | 4,656,898 |
| 2019-04-29 | $38.50 | $39.15 | $38.39 | $38.67 | $38.67 | 3,623,580 |
| 2019-04-26 | $36.50 | $38.71 | $36.06 | $38.60 | $38.60 | 6,032,480 |
| 2019-04-25 | $34.62 | $36.47 | $34.24 | $36.17 | $36.17 | 5,500,426 |
| 2019-04-24 | $35.14 | $35.21 | $34.35 | $34.42 | $34.42 | 3,364,060 |
| 2019-04-23 | $34.13 | $35.52 | $34.12 | $34.98 | $34.98 | 4,618,103 |
| 2019-04-22 | $33.91 | $34.49 | $33.91 | $34.24 | $34.24 | 3,509,464 |
| 2019-04-18 | $34.73 | $35.08 | $33.75 | $34.08 | $34.08 | 5,231,037 |
| 2019-04-17 | $35.16 | $35.31 | $34.22 | $34.64 | $34.64 | 3,850,202 |
| 2019-04-16 | $35.85 | $36.45 | $34.74 | $34.86 | $34.86 | 3,576,246 |
| 2019-04-15 | $37.00 | $37.03 | $34.88 | $35.30 | $35.30 | 6,001,525 |
| 2019-04-12 | $37.18 | $37.93 | $37.02 | $37.14 | $37.14 | 2,617,530 |
| 2019-04-11 | $37.00 | $37.46 | $36.77 | $36.86 | $36.86 | 2,132,303 |
| 2019-04-10 | $37.00 | $37.20 | $36.58 | $36.84 | $36.84 | 2,426,870 |
| 2019-04-09 | $36.57 | $37.19 | $36.43 | $36.92 | $36.92 | 2,924,389 |
| 2019-04-08 | $37.00 | $37.43 | $36.25 | $36.66 | $36.66 | 4,067,797 |
| 2019-04-05 | $37.10 | $37.76 | $36.96 | $36.97 | $36.97 | 3,786,946 |
| 2019-04-04 | $36.65 | $37.45 | $35.91 | $37.20 | $37.20 | 4,666,193 |
| 2019-04-03 | $36.49 | $37.36 | $36.40 | $36.71 | $36.71 | 4,036,763 |
| 2019-04-02 | $35.95 | $36.42 | $35.64 | $36.37 | $36.37 | 3,151,483 |
| 2019-04-01 | $36.46 | $36.53 | $35.15 | $36.03 | $36.03 | 2,944,228 |
| 2019-03-29 | $36.00 | $36.29 | $35.68 | $36.08 | $36.08 | 3,099,045 |
| 2019-03-28 | $35.46 | $35.78 | $34.94 | $35.72 | $35.72 | 2,680,677 |
| 2019-03-27 | $36.00 | $36.04 | $35.17 | $35.53 | $35.53 | 5,466,051 |
| 2019-03-26 | $35.80 | $36.48 | $35.43 | $35.99 | $35.99 | 2,018,039 |
| 2019-03-25 | $34.92 | $35.97 | $34.70 | $35.82 | $35.82 | 2,507,148 |
| 2019-03-22 | $35.30 | $35.61 | $34.66 | $34.82 | $34.82 | 2,586,082 |
| 2019-03-21 | $35.95 | $36.07 | $35.40 | $35.66 | $35.66 | 2,310,484 |
| 2019-03-20 | $35.39 | $36.21 | $35.15 | $36.21 | $36.21 | 2,671,565 |
| 2019-03-19 | $34.65 | $35.71 | $34.54 | $35.51 | $35.51 | 3,389,897 |
| 2019-03-18 | $34.42 | $34.70 | $34.13 | $34.50 | $34.50 | 2,360,363 |
| 2019-03-15 | $33.49 | $34.31 | $33.49 | $34.03 | $34.03 | 2,967,752 |
| 2019-03-14 | $33.50 | $33.71 | $32.83 | $32.99 | $32.99 | 3,697,362 |
| 2019-03-13 | $33.55 | $34.70 | $33.50 | $34.19 | $34.19 | 3,779,755 |
| 2019-03-12 | $35.83 | $35.89 | $32.42 | $33.68 | $33.68 | 8,752,577 |
| 2019-03-11 | $35.19 | $36.27 | $35.10 | $36.06 | $36.06 | 2,409,742 |
| 2019-03-08 | $33.41 | $35.17 | $33.40 | $34.75 | $34.75 | 3,568,377 |
| 2019-03-07 | $35.18 | $35.26 | $34.34 | $34.64 | $34.64 | 3,875,129 |
| 2019-03-06 | $36.07 | $36.43 | $35.54 | $35.55 | $35.55 | 2,429,157 |
| 2019-03-05 | $36.00 | $36.39 | $35.92 | $36.06 | $36.06 | 1,674,826 |
| 2019-03-04 | $35.96 | $36.57 | $35.75 | $36.30 | $36.30 | 3,907,761 |
| 2019-03-01 | $35.81 | $35.98 | $35.10 | $35.50 | $35.50 | 1,956,620 |
| 2019-02-28 | $35.32 | $35.66 | $34.98 | $35.60 | $35.60 | 2,589,722 |
| 2019-02-27 | $35.06 | $35.77 | $34.92 | $35.52 | $35.52 | 4,369,068 |
| 2019-02-26 | $35.00 | $35.47 | $34.77 | $35.43 | $35.43 | 3,584,432 |
| 2019-02-25 | $34.94 | $35.75 | $34.62 | $35.53 | $35.53 | 6,006,709 |
| 2019-02-22 | $33.15 | $33.97 | $32.04 | $33.97 | $33.97 | 4,085,364 |
| 2019-02-21 | $32.76 | $33.38 | $32.21 | $32.88 | $32.88 | 4,402,274 |
| 2019-02-20 | $32.09 | $33.10 | $32.04 | $32.57 | $32.57 | 3,209,072 |
| 2019-02-19 | $32.88 | $32.98 | $31.72 | $31.95 | $31.95 | 4,518,047 |
| 2019-02-15 | $32.93 | $32.93 | $32.31 | $32.58 | $32.58 | 2,279,890 |
| 2019-02-14 | $33.11 | $33.19 | $32.34 | $32.74 | $32.74 | 4,817,584 |
| 2019-02-13 | $33.00 | $33.75 | $32.91 | $33.29 | $33.29 | 4,847,155 |
| 2019-02-12 | $33.38 | $33.46 | $32.60 | $32.91 | $32.91 | 3,778,532 |
| 2019-02-11 | $31.74 | $33.37 | $31.68 | $32.92 | $32.92 | 5,008,581 |
| 2019-02-08 | $30.75 | $31.74 | $30.67 | $31.68 | $31.68 | 1,737,191 |
| 2019-02-07 | $31.75 | $31.78 | $30.83 | $30.90 | $30.90 | 2,608,674 |
| 2019-02-06 | $31.68 | $32.04 | $31.59 | $31.84 | $31.84 | 2,260,414 |
| 2019-02-05 | $31.22 | $31.94 | $31.19 | $31.70 | $31.70 | 1,994,251 |
| 2019-02-04 | $30.78 | $31.38 | $30.53 | $31.26 | $31.26 | 3,717,872 |
| 2019-02-01 | $31.00 | $31.25 | $30.34 | $31.06 | $31.06 | 4,166,792 |
| 2019-01-31 | $30.32 | $31.27 | $30.29 | $31.03 | $31.03 | 4,023,050 |
| 2019-01-30 | $30.79 | $31.27 | $29.89 | $30.21 | $30.21 | 4,495,315 |
| 2019-01-29 | $29.90 | $30.75 | $29.68 | $30.54 | $30.54 | 3,344,415 |
| 2019-01-28 | $30.13 | $30.30 | $29.45 | $29.93 | $29.93 | 4,373,372 |
| 2019-01-25 | $30.00 | $31.28 | $30.00 | $30.60 | $30.60 | 7,230,005 |
| 2019-01-24 | $30.97 | $31.25 | $29.04 | $29.81 | $29.81 | 12,818,614 |
| 2019-01-23 | $31.48 | $31.74 | $30.87 | $31.22 | $31.22 | 4,246,679 |
| 2019-01-22 | $30.55 | $31.71 | $30.20 | $31.20 | $31.20 | 6,266,262 |
| 2019-01-18 | $30.01 | $30.64 | $29.76 | $30.19 | $30.19 | 6,763,943 |
| 2019-01-17 | $29.97 | $30.06 | $29.03 | $29.76 | $29.76 | 3,479,681 |
| 2019-01-16 | $30.00 | $30.66 | $29.82 | $29.97 | $29.97 | 6,812,491 |
| 2019-01-15 | $29.72 | $30.48 | $29.67 | $30.26 | $30.26 | 6,347,233 |
| 2019-01-14 | $28.79 | $29.33 | $28.52 | $29.21 | $29.21 | 2,500,031 |
| 2019-01-11 | $28.50 | $29.32 | $28.49 | $29.23 | $29.23 | 1,659,959 |
| 2019-01-10 | $28.06 | $29.14 | $27.96 | $29.02 | $29.02 | 2,400,785 |
| 2019-01-09 | $28.00 | $29.58 | $27.75 | $28.95 | $28.95 | 6,666,751 |
| 2019-01-08 | $27.20 | $27.56 | $26.67 | $27.46 | $27.46 | 4,163,201 |
| 2019-01-07 | $26.95 | $27.25 | $26.45 | $26.86 | $26.86 | 3,315,975 |
| 2019-01-04 | $25.44 | $26.91 | $25.28 | $26.52 | $26.52 | 3,848,549 |
| 2019-01-03 | $25.89 | $26.08 | $24.66 | $24.73 | $24.73 | 3,093,408 |
| 2019-01-02 | $26.20 | $26.56 | $25.55 | $25.99 | $25.99 | 3,437,616 |
| 2018-12-31 | $27.07 | $27.10 | $26.22 | $26.68 | $26.68 | 1,182,274 |
| 2018-12-28 | $26.47 | $27.11 | $26.31 | $26.78 | $26.78 | 1,369,753 |
| 2018-12-27 | $26.20 | $26.59 | $25.88 | $26.28 | $26.28 | 2,614,727 |
| 2018-12-26 | $25.85 | $26.70 | $25.71 | $26.61 | $26.61 | 3,126,585 |
| 2018-12-24 | $26.33 | $26.38 | $25.71 | $25.78 | $25.78 | 1,831,914 |
| 2018-12-21 | $27.14 | $27.52 | $26.31 | $26.48 | $26.48 | 2,971,853 |
| 2018-12-20 | $27.00 | $27.47 | $26.58 | $27.00 | $27.00 | 2,963,771 |
| 2018-12-19 | $26.90 | $28.05 | $26.75 | $27.03 | $27.03 | 4,308,839 |
| 2018-12-18 | $27.36 | $27.36 | $26.64 | $26.66 | $26.66 | 2,844,549 |
| 2018-12-17 | $27.00 | $27.70 | $26.64 | $27.10 | $27.10 | 3,826,472 |
| 2018-12-14 | $26.63 | $27.54 | $26.57 | $27.05 | $27.05 | 2,463,773 |
| 2018-12-13 | $28.19 | $28.22 | $26.90 | $27.07 | $27.07 | 3,027,575 |
| 2018-12-12 | $27.30 | $28.25 | $27.19 | $28.12 | $28.12 | 5,379,850 |
| 2018-12-11 | $27.85 | $28.10 | $26.59 | $26.80 | $26.80 | 3,935,229 |
| 2018-12-10 | $26.51 | $26.96 | $26.07 | $26.90 | $26.90 | 5,664,737 |
| 2018-12-07 | $28.88 | $29.39 | $27.54 | $27.63 | $27.63 | 2,439,214 |
| 2018-12-06 | $27.50 | $28.92 | $27.32 | $28.89 | $28.89 | 3,106,546 |
| 2018-12-04 | $29.12 | $29.17 | $28.29 | $28.40 | $28.40 | 4,265,244 |
| 2018-12-03 | $29.34 | $30.01 | $29.01 | $29.45 | $29.45 | 6,665,031 |
| 2018-11-30 | $27.81 | $28.37 | $27.76 | $28.07 | $28.07 | 4,475,213 |
| 2018-11-29 | $27.70 | $27.90 | $26.88 | $27.60 | $27.60 | 3,037,388 |
| 2018-11-28 | $28.48 | $28.64 | $27.85 | $28.15 | $28.15 | 3,965,282 |
| 2018-11-27 | $28.00 | $28.30 | $27.54 | $28.10 | $28.10 | 2,980,489 |
| 2018-11-26 | $27.44 | $28.67 | $27.25 | $28.45 | $28.45 | 6,971,783 |
| 2018-11-23 | $27.67 | $27.92 | $26.94 | $27.01 | $27.01 | 3,446,426 |
| 2018-11-21 | $27.45 | $28.88 | $27.38 | $28.26 | $28.26 | 3,664,021 |
| 2018-11-20 | $26.74 | $27.28 | $26.42 | $26.96 | $26.96 | 3,301,171 |
| 2018-11-19 | $28.36 | $28.61 | $27.49 | $27.56 | $27.56 | 3,460,898 |
| 2018-11-16 | $28.75 | $28.91 | $27.68 | $28.36 | $28.36 | 4,433,219 |
| 2018-11-15 | $28.18 | $29.28 | $28.08 | $29.10 | $29.10 | 7,602,610 |
| 2018-11-14 | $28.80 | $28.85 | $28.03 | $28.50 | $28.50 | 3,938,584 |
| 2018-11-13 | $27.30 | $28.82 | $27.24 | $28.50 | $28.50 | 3,719,800 |
| 2018-11-12 | $27.31 | $27.90 | $26.94 | $27.09 | $27.09 | 3,171,228 |
| 2018-11-09 | $27.94 | $27.94 | $27.02 | $27.27 | $27.27 | 3,410,883 |
| 2018-11-08 | $28.96 | $29.19 | $28.63 | $28.72 | $28.72 | 2,353,047 |
| 2018-11-07 | $29.20 | $29.48 | $28.74 | $29.41 | $29.41 | 2,475,199 |
| 2018-11-06 | $29.43 | $29.51 | $28.66 | $29.01 | $29.01 | 2,419,685 |
| 2018-11-05 | $29.05 | $29.58 | $28.88 | $28.99 | $28.99 | 4,205,683 |
| 2018-11-02 | $30.04 | $30.28 | $29.10 | $29.23 | $29.23 | 6,356,442 |
| 2018-11-01 | $28.93 | $30.38 | $28.72 | $30.20 | $30.20 | 10,464,330 |
| 2018-10-31 | $28.07 | $30.05 | $28.07 | $28.98 | $28.98 | 6,776,491 |
| 2018-10-30 | $26.40 | $27.85 | $26.21 | $27.59 | $27.59 | 5,688,741 |
| 2018-10-29 | $26.99 | $27.15 | $26.35 | $26.69 | $26.69 | 9,278,658 |
| 2018-10-26 | $24.89 | $27.90 | $24.77 | $27.90 | $27.90 | 14,241,188 |
| 2018-10-25 | $23.89 | $26.00 | $23.43 | $25.98 | $25.98 | 14,920,925 |
| 2018-10-24 | $22.83 | $23.26 | $22.51 | $22.74 | $22.74 | 11,818,422 |
| 2018-10-23 | $22.19 | $23.13 | $22.05 | $23.11 | $23.11 | 9,396,310 |
| 2018-10-22 | $24.70 | $25.25 | $24.28 | $24.36 | $24.36 | 7,696,921 |
| 2018-10-19 | $23.50 | $24.02 | $23.47 | $23.50 | $23.50 | 3,941,745 |
| 2018-10-18 | $23.64 | $23.64 | $22.87 | $22.93 | $22.93 | 3,852,147 |
| 2018-10-17 | $24.10 | $24.23 | $23.52 | $23.66 | $23.66 | 4,585,022 |
| 2018-10-16 | $23.29 | $24.32 | $22.99 | $24.18 | $24.18 | 3,881,751 |
| 2018-10-15 | $22.62 | $23.46 | $22.26 | $23.12 | $23.12 | 4,026,641 |
| 2018-10-12 | $22.45 | $23.57 | $22.30 | $22.84 | $22.84 | 5,994,299 |
| 2018-10-11 | $21.58 | $22.09 | $21.08 | $21.48 | $21.48 | 8,812,593 |
| 2018-10-10 | $22.80 | $22.97 | $21.75 | $22.00 | $22.00 | 8,112,331 |
| 2018-10-09 | $22.68 | $23.56 | $22.36 | $23.25 | $23.25 | 5,152,127 |
| 2018-10-08 | $22.82 | $23.44 | $22.33 | $22.74 | $22.74 | 7,330,021 |
| 2018-10-05 | $24.14 | $24.49 | $23.10 | $23.39 | $23.39 | 5,953,210 |
| 2018-10-04 | $24.98 | $24.99 | $23.88 | $23.94 | $23.94 | 5,545,852 |
| 2018-10-03 | $25.01 | $25.63 | $24.89 | $24.92 | $24.92 | 5,152,254 |
| 2018-10-02 | $25.06 | $25.19 | $24.31 | $24.98 | $24.98 | 4,606,212 |
| 2018-10-01 | $25.87 | $26.00 | $25.48 | $25.58 | $25.58 | 3,349,429 |
| 2018-09-28 | $25.52 | $26.08 | $25.52 | $25.71 | $25.71 | 5,584,060 |
| 2018-09-27 | $26.54 | $26.58 | $25.45 | $25.67 | $25.67 | 5,885,815 |
| 2018-09-26 | $26.96 | $27.16 | $26.47 | $26.62 | $26.62 | 4,105,290 |
| 2018-09-25 | $26.58 | $27.10 | $26.46 | $26.72 | $26.72 | 2,045,338 |
| 2018-09-24 | $26.45 | $26.76 | $25.99 | $26.35 | $26.35 | 2,951,235 |
| 2018-09-21 | $26.96 | $27.27 | $26.39 | $26.98 | $26.98 | 10,212,203 |
| 2018-09-20 | $25.73 | $26.32 | $25.55 | $26.04 | $26.04 | 5,434,673 |
| 2018-09-19 | $25.14 | $25.78 | $24.99 | $25.55 | $25.55 | 6,851,035 |
| 2018-09-18 | $25.00 | $25.63 | $25.00 | $25.04 | $25.04 | 4,954,009 |
| 2018-09-17 | $25.25 | $25.45 | $24.96 | $24.99 | $24.99 | 4,055,196 |
| 2018-09-14 | $25.50 | $26.24 | $25.35 | $25.47 | $25.47 | 6,287,612 |
| 2018-09-13 | $25.56 | $26.32 | $24.86 | $25.19 | $25.19 | 9,239,080 |
| 2018-09-12 | $26.52 | $26.52 | $25.10 | $26.10 | $26.10 | 6,393,158 |
| 2018-09-11 | $25.99 | $26.82 | $25.61 | $26.69 | $26.69 | 4,142,260 |
| 2018-09-10 | $26.86 | $26.99 | $26.16 | $26.36 | $26.36 | 4,665,899 |
| 2018-09-07 | $26.87 | $27.70 | $26.50 | $27.07 | $27.07 | 3,715,330 |
| 2018-09-06 | $27.45 | $28.27 | $26.74 | $26.89 | $26.89 | 6,866,064 |
| 2018-09-05 | $28.90 | $28.93 | $27.52 | $27.64 | $27.64 | 7,566,454 |
| 2018-09-04 | $29.88 | $29.94 | $28.97 | $29.26 | $29.26 | 5,123,011 |
| 2018-08-31 | $29.72 | $30.17 | $29.46 | $29.60 | $29.60 | 5,957,530 |
| 2018-08-30 | $30.34 | $30.79 | $29.50 | $29.65 | $29.65 | 4,764,342 |
| 2018-08-29 | $30.15 | $30.82 | $29.98 | $30.69 | $30.69 | 8,126,347 |
| 2018-08-28 | $30.55 | $30.60 | $29.73 | $29.98 | $29.98 | 4,692,372 |
| 2018-08-27 | $30.26 | $30.73 | $30.07 | $30.46 | $30.46 | 3,654,620 |
| 2018-08-24 | $30.05 | $30.22 | $28.85 | $29.76 | $29.76 | 8,748,864 |
| 2018-08-23 | $31.58 | $31.60 | $30.00 | $30.04 | $30.04 | 7,034,342 |
| 2018-08-22 | $30.50 | $31.95 | $30.45 | $31.80 | $31.80 | 5,651,358 |
| 2018-08-21 | $32.34 | $32.57 | $30.14 | $30.95 | $30.95 | 12,137,546 |
| 2018-08-20 | $31.45 | $33.20 | $31.32 | $32.64 | $32.64 | 4,781,473 |
| 2018-08-17 | $32.29 | $32.41 | $30.66 | $31.12 | $31.12 | 7,224,799 |
| 2018-08-16 | $32.15 | $33.01 | $31.93 | $32.57 | $32.57 | 6,289,448 |
| 2018-08-15 | $32.20 | $32.40 | $31.38 | $31.90 | $31.90 | 7,143,146 |
| 2018-08-14 | $33.40 | $33.54 | $32.66 | $33.42 | $33.42 | 5,521,678 |
| 2018-08-13 | $33.00 | $34.49 | $32.70 | $33.77 | $33.77 | 8,065,569 |
| 2018-08-10 | $34.50 | $34.99 | $34.04 | $34.60 | $34.60 | 3,139,401 |
| 2018-08-09 | $34.09 | $35.49 | $34.06 | $34.78 | $34.78 | 4,053,234 |
| 2018-08-08 | $33.80 | $34.70 | $33.48 | $33.84 | $33.84 | 3,232,991 |
| 2018-08-07 | $32.85 | $34.26 | $32.70 | $34.02 | $34.02 | 6,213,467 |
| 2018-08-06 | $32.35 | $33.05 | $32.02 | $32.58 | $32.58 | 1,754,696 |
| 2018-08-03 | $33.10 | $33.29 | $31.97 | $32.45 | $32.45 | 3,915,299 |
| 2018-08-02 | $32.52 | $33.06 | $32.16 | $32.98 | $32.98 | 3,587,073 |
| 2018-08-01 | $32.03 | $33.62 | $31.99 | $32.94 | $32.94 | 4,786,894 |
| 2018-07-31 | $32.68 | $32.82 | $31.13 | $31.99 | $31.99 | 8,787,586 |
| 2018-07-30 | $34.18 | $34.48 | $31.63 | $32.69 | $32.69 | 11,027,595 |
| 2018-07-27 | $36.32 | $36.35 | $34.14 | $34.42 | $34.42 | 9,994,458 |
| 2018-07-26 | $34.15 | $37.08 | $34.00 | $35.89 | $35.89 | 18,623,057 |
| 2018-07-25 | $40.01 | $41.44 | $40.01 | $40.82 | $40.82 | 4,649,642 |
| 2018-07-24 | $40.60 | $41.60 | $39.55 | $39.79 | $39.79 | 5,050,503 |
| 2018-07-23 | $40.18 | $40.27 | $39.31 | $39.76 | $39.76 | 2,378,060 |
| 2018-07-20 | $40.80 | $41.20 | $40.06 | $40.27 | $40.27 | 2,323,427 |
| 2018-07-19 | $40.73 | $41.00 | $40.14 | $40.80 | $40.80 | 3,432,596 |
| 2018-07-18 | $39.80 | $41.41 | $39.57 | $41.15 | $41.15 | 6,824,756 |
| 2018-07-17 | $38.50 | $38.99 | $37.90 | $38.90 | $38.90 | 1,233,867 |
| 2018-07-16 | $38.75 | $39.22 | $38.36 | $38.51 | $38.51 | 1,813,607 |
| 2018-07-13 | $39.26 | $39.58 | $38.52 | $38.60 | $38.60 | 1,713,193 |
| 2018-07-12 | $38.22 | $39.44 | $38.17 | $39.06 | $39.06 | 2,989,978 |
| 2018-07-11 | $37.29 | $38.53 | $37.02 | $37.76 | $37.76 | 1,863,617 |
| 2018-07-10 | $38.70 | $38.96 | $37.32 | $37.83 | $37.83 | 2,577,900 |
| 2018-07-09 | $38.79 | $39.72 | $37.96 | $38.61 | $38.61 | 2,722,196 |
| 2018-07-06 | $37.06 | $38.24 | $36.77 | $38.11 | $38.11 | 3,131,151 |
| 2018-07-05 | $38.90 | $39.15 | $36.55 | $37.02 | $37.02 | 4,606,418 |
| 2018-07-03 | $38.20 | $39.08 | $37.51 | $38.86 | $38.86 | 3,622,619 |
| 2018-07-02 | $36.02 | $38.20 | $36.02 | $37.94 | $37.94 | 4,263,665 |
| 2018-06-29 | $37.54 | $38.64 | $36.57 | $36.80 | $36.80 | 5,071,815 |
| 2018-06-28 | $36.50 | $37.85 | $36.21 | $37.66 | $37.66 | 4,377,696 |
| 2018-06-27 | $37.75 | $37.85 | $36.49 | $36.54 | $36.54 | 4,569,676 |
| 2018-06-26 | $39.01 | $39.30 | $37.42 | $37.48 | $37.48 | 5,626,891 |
| 2018-06-25 | $38.50 | $38.50 | $36.67 | $37.15 | $37.15 | 10,254,902 |
| 2018-06-22 | $39.75 | $39.80 | $38.45 | $39.24 | $39.24 | 3,695,568 |
| 2018-06-21 | $39.40 | $39.77 | $38.56 | $39.37 | $39.37 | 3,996,935 |
| 2018-06-20 | $41.07 | $41.61 | $39.71 | $39.78 | $39.78 | 4,071,656 |
| 2018-06-19 | $38.95 | $40.43 | $38.64 | $40.22 | $40.22 | 3,954,719 |
| 2018-06-18 | $38.34 | $40.30 | $37.80 | $40.18 | $40.18 | 5,775,635 |
| 2018-06-15 | $40.02 | $40.09 | $38.43 | $38.74 | $38.74 | 11,157,044 |
| 2018-06-14 | $39.85 | $41.38 | $39.69 | $40.48 | $40.48 | 15,967,248 |
| 2018-06-13 | $46.07 | $46.26 | $38.41 | $41.11 | $41.11 | 43,225,618 |
| 2018-06-12 | $46.35 | $47.63 | $45.43 | $45.65 | $45.65 | 5,622,692 |
| 2018-06-11 | $46.85 | $46.99 | $45.59 | $45.87 | $45.87 | 3,406,036 |
| 2018-06-08 | $44.45 | $46.99 | $44.01 | $46.80 | $46.80 | 4,217,779 |
| 2018-06-07 | $44.75 | $45.00 | $43.83 | $44.69 | $44.69 | 2,772,342 |
| 2018-06-06 | $44.08 | $45.00 | $43.58 | $44.82 | $44.82 | 4,503,416 |
| 2018-06-05 | $42.16 | $44.03 | $42.16 | $43.70 | $43.70 | 3,721,820 |
| 2018-06-04 | $43.15 | $43.36 | $40.10 | $41.79 | $41.79 | 6,847,898 |
| 2018-06-01 | $42.29 | $43.35 | $41.32 | $42.84 | $42.84 | 4,100,835 |
| 2018-05-31 | $42.53 | $43.94 | $42.00 | $42.46 | $42.46 | 4,957,576 |
| 2018-05-30 | $42.80 | $43.37 | $42.00 | $42.45 | $42.45 | 3,791,415 |
| 2018-05-29 | $41.96 | $42.89 | $41.51 | $42.66 | $42.66 | 3,848,212 |
| 2018-05-25 | $43.54 | $44.12 | $42.54 | $42.97 | $42.97 | 3,098,140 |
| 2018-05-24 | $44.00 | $44.50 | $42.42 | $43.24 | $43.24 | 4,829,364 |
| 2018-05-23 | $41.88 | $43.84 | $41.81 | $43.73 | $43.73 | 3,115,967 |
| 2018-05-22 | $42.60 | $42.75 | $41.61 | $42.63 | $42.63 | 2,621,597 |
| 2018-05-21 | $42.24 | $43.20 | $42.09 | $42.60 | $42.60 | 2,407,620 |
| 2018-05-18 | $41.02 | $42.50 | $41.00 | $41.47 | $41.47 | 3,487,781 |
| 2018-05-17 | $40.80 | $41.49 | $40.57 | $40.93 | $40.93 | 2,193,145 |
| 2018-05-16 | $40.70 | $41.43 | $40.11 | $40.90 | $40.90 | 2,262,956 |
| 2018-05-15 | $40.00 | $40.81 | $39.68 | $40.72 | $40.72 | 2,510,377 |
| 2018-05-14 | $41.26 | $41.80 | $40.48 | $40.62 | $40.62 | 2,112,328 |
| 2018-05-11 | $41.94 | $42.00 | $40.69 | $41.10 | $41.10 | 2,829,254 |
| 2018-05-10 | $40.11 | $42.06 | $39.64 | $42.00 | $42.00 | 4,093,587 |
| 2018-05-09 | $39.36 | $41.17 | $39.30 | $40.00 | $40.00 | 3,516,519 |
| 2018-05-08 | $38.80 | $39.88 | $38.60 | $39.35 | $39.35 | 2,253,685 |
| 2018-05-07 | $37.60 | $39.40 | $37.21 | $38.65 | $38.65 | 4,361,389 |
| 2018-05-04 | $37.08 | $37.48 | $36.31 | $37.26 | $37.26 | 4,164,413 |
| 2018-05-03 | $36.00 | $37.50 | $35.53 | $37.22 | $37.22 | 3,211,093 |
| 2018-05-02 | $36.69 | $37.27 | $36.09 | $36.18 | $36.18 | 2,344,094 |
| 2018-05-01 | $36.30 | $36.61 | $35.77 | $36.55 | $36.55 | 1,438,279 |
| 2018-04-30 | $36.12 | $37.80 | $35.61 | $36.42 | $36.42 | 2,847,995 |
| 2018-04-27 | $36.33 | $37.15 | $35.29 | $35.90 | $35.90 | 3,237,608 |
| 2018-04-26 | $36.48 | $37.00 | $34.97 | $36.66 | $36.66 | 5,313,789 |
| 2018-04-25 | $36.84 | $37.28 | $35.03 | $35.43 | $35.43 | 5,382,853 |
| 2018-04-24 | $37.12 | $38.36 | $36.40 | $36.91 | $36.91 | 6,992,695 |
| 2018-04-23 | $37.01 | $37.05 | $35.50 | $35.70 | $35.70 | 3,840,324 |
| 2018-04-20 | $37.43 | $37.55 | $36.37 | $36.92 | $36.92 | 2,606,498 |
| 2018-04-19 | $36.62 | $37.85 | $36.54 | $37.13 | $37.13 | 5,580,463 |
| 2018-04-18 | $36.40 | $36.90 | $36.27 | $36.57 | $36.57 | 2,356,272 |
| 2018-04-17 | $35.93 | $36.48 | $35.14 | $36.21 | $36.21 | 4,058,694 |
| 2018-04-16 | $36.27 | $36.39 | $35.42 | $35.84 | $35.84 | 2,143,418 |
| 2018-04-13 | $38.00 | $38.10 | $35.88 | $36.32 | $36.32 | 2,601,267 |
| 2018-04-12 | $37.50 | $38.27 | $36.99 | $37.88 | $37.88 | 2,412,230 |
| 2018-04-11 | $36.90 | $37.77 | $36.75 | $37.21 | $37.21 | 2,136,331 |
| 2018-04-10 | $37.27 | $37.73 | $36.42 | $36.87 | $36.87 | 3,926,075 |
| 2018-04-09 | $35.55 | $36.90 | $35.10 | $36.18 | $36.18 | 4,978,628 |
| 2018-04-06 | $34.70 | $35.39 | $34.60 | $34.92 | $34.92 | 3,540,286 |
| 2018-04-05 | $35.61 | $35.91 | $35.00 | $35.27 | $35.27 | 4,096,574 |
| 2018-04-04 | $33.48 | $35.29 | $33.09 | $35.03 | $35.03 | 4,644,526 |
| 2018-04-03 | $35.69 | $35.88 | $34.52 | $34.97 | $34.97 | 4,586,321 |
| 2018-04-02 | $37.00 | $37.00 | $35.31 | $35.54 | $35.54 | 3,090,182 |
| 2018-03-29 | $36.55 | $37.47 | $36.32 | $37.09 | $37.09 | 3,503,340 |
| 2018-03-28 | $37.03 | $37.59 | $35.96 | $36.88 | $36.88 | 4,214,365 |
| 2018-03-27 | $37.83 | $39.05 | $36.90 | $37.09 | $37.09 | 3,034,671 |
| 2018-03-26 | $37.70 | $37.89 | $37.02 | $37.39 | $37.39 | 3,752,073 |
| 2018-03-23 | $37.00 | $38.25 | $36.70 | $36.93 | $36.93 | 4,449,771 |
| 2018-03-22 | $39.00 | $39.00 | $36.25 | $37.74 | $37.74 | 5,215,102 |
| 2018-03-21 | $40.55 | $40.61 | $38.82 | $39.37 | $39.37 | 4,979,184 |
| 2018-03-20 | $39.10 | $41.75 | $38.94 | $41.23 | $41.23 | 6,352,016 |
| 2018-03-19 | $38.01 | $39.36 | $37.02 | $38.97 | $38.97 | 2,787,211 |
| 2018-03-16 | $38.41 | $38.44 | $37.37 | $38.32 | $38.32 | 7,488,617 |
| 2018-03-15 | $38.78 | $39.13 | $38.03 | $38.97 | $38.97 | 2,207,148 |
| 2018-03-14 | $38.49 | $38.94 | $37.68 | $38.71 | $38.71 | 3,053,786 |
| 2018-03-13 | $38.36 | $38.36 | $37.65 | $38.00 | $38.00 | 4,401,055 |
| 2018-03-12 | $39.00 | $39.00 | $37.50 | $38.58 | $38.58 | 3,269,522 |
| 2018-03-09 | $37.80 | $39.08 | $37.32 | $39.00 | $39.00 | 4,551,013 |
| 2018-03-08 | $36.62 | $38.15 | $36.59 | $37.44 | $37.44 | 3,372,428 |
| 2018-03-07 | $35.90 | $36.60 | $35.62 | $36.50 | $36.50 | 5,390,099 |
| 2018-03-06 | $36.36 | $36.97 | $35.49 | $36.07 | $36.07 | 2,075,232 |
| 2018-03-05 | $35.82 | $36.05 | $34.98 | $36.01 | $36.01 | 5,701,742 |
| 2018-03-02 | $35.04 | $36.20 | $33.90 | $36.10 | $36.10 | 5,882,871 |
| 2018-03-01 | $37.50 | $37.51 | $35.59 | $35.67 | $35.67 | 9,816,719 |
| 2018-02-28 | $36.54 | $38.45 | $35.72 | $37.76 | $37.76 | 7,485,549 |
| 2018-02-27 | $36.48 | $37.00 | $35.90 | $36.70 | $36.70 | 7,361,959 |
| 2018-02-26 | $36.19 | $37.00 | $35.46 | $36.81 | $36.81 | 19,046,822 |
| 2018-02-23 | $37.03 | $39.28 | $36.62 | $38.85 | $38.85 | 5,611,369 |
| 2018-02-22 | $35.20 | $36.86 | $34.88 | $36.75 | $36.75 | 3,882,215 |
| 2018-02-21 | $36.00 | $36.19 | $35.45 | $35.45 | $35.45 | 4,106,454 |
| 2018-02-20 | $35.36 | $36.20 | $35.29 | $36.08 | $36.08 | 5,044,216 |
| 2018-02-16 | $34.87 | $35.90 | $34.42 | $35.72 | $35.72 | 4,510,811 |
| 2018-02-15 | $33.55 | $35.41 | $33.52 | $35.15 | $35.15 | 7,151,543 |
| 2018-02-14 | $32.12 | $33.60 | $31.65 | $33.31 | $33.31 | 3,643,889 |
| 2018-02-13 | $31.08 | $32.95 | $31.04 | $32.46 | $32.46 | 4,795,949 |
| 2018-02-12 | $30.52 | $31.39 | $30.24 | $31.09 | $31.09 | 2,549,437 |
| 2018-02-09 | $29.57 | $30.79 | $29.17 | $30.46 | $30.46 | 6,033,941 |
| 2018-02-08 | $32.06 | $32.47 | $28.62 | $28.67 | $28.67 | 6,526,685 |
| 2018-02-07 | $31.50 | $32.36 | $31.04 | $31.92 | $31.92 | 3,499,228 |
| 2018-02-06 | $30.39 | $31.97 | $30.38 | $31.79 | $31.79 | 6,035,797 |
| 2018-02-05 | $31.40 | $33.49 | $31.37 | $31.67 | $31.67 | 5,383,468 |
| 2018-02-02 | $32.14 | $32.57 | $31.50 | $31.52 | $31.52 | 3,775,771 |
| 2018-02-01 | $32.03 | $32.72 | $31.87 | $32.20 | $32.20 | 3,925,457 |
| 2018-01-31 | $32.50 | $32.87 | $32.01 | $32.57 | $32.57 | 2,881,943 |
| 2018-01-30 | $32.14 | $32.51 | $31.87 | $32.45 | $32.45 | 3,033,975 |
| 2018-01-29 | $33.57 | $33.80 | $32.18 | $32.75 | $32.75 | 8,930,866 |
| 2018-01-26 | $32.89 | $34.02 | $32.47 | $34.00 | $34.00 | 9,591,457 |
| 2018-01-25 | $31.94 | $34.00 | $31.15 | $33.56 | $33.56 | 21,997,426 |
| 2018-01-24 | $28.14 | $28.94 | $27.92 | $28.51 | $28.51 | 8,351,633 |
| 2018-01-23 | $28.11 | $29.00 | $27.55 | $27.91 | $27.91 | 10,810,914 |
| 2018-01-22 | $28.90 | $29.04 | $28.11 | $28.66 | $28.66 | 6,800,777 |
| 2018-01-19 | $29.99 | $30.07 | $28.23 | $28.99 | $28.99 | 5,521,466 |
| 2018-01-18 | $29.90 | $30.18 | $28.92 | $29.73 | $29.73 | 6,728,517 |
| 2018-01-17 | $28.95 | $30.07 | $28.60 | $29.72 | $29.72 | 8,477,968 |
| 2018-01-16 | $31.53 | $31.61 | $28.21 | $28.36 | $28.36 | 14,229,669 |
| 2018-01-12 | $32.27 | $32.71 | $31.00 | $31.08 | $31.08 | 7,903,146 |
| 2018-01-11 | $33.31 | $33.43 | $31.88 | $32.40 | $32.40 | 2,971,804 |
| 2018-01-10 | $32.92 | $33.60 | $32.36 | $33.26 | $33.26 | 2,312,919 |
| 2018-01-09 | $33.07 | $33.50 | $31.51 | $33.19 | $33.19 | 5,374,520 |
| 2018-01-08 | $33.18 | $34.20 | $31.94 | $32.61 | $32.61 | 6,119,191 |
| 2018-01-05 | $32.93 | $33.00 | $32.08 | $32.62 | $32.62 | 3,579,230 |
| 2018-01-04 | $32.00 | $33.66 | $31.13 | $32.57 | $32.57 | 7,635,598 |
| 2018-01-03 | $30.51 | $32.28 | $30.43 | $31.84 | $31.84 | 6,232,643 |
| 2018-01-02 | $29.96 | $30.32 | $29.59 | $30.27 | $30.27 | 4,776,761 |
| 2017-12-29 | $29.32 | $29.92 | $29.32 | $29.71 | $29.71 | 2,317,806 |
| 2017-12-28 | $29.98 | $30.00 | $28.95 | $29.13 | $29.13 | 2,183,619 |
| 2017-12-27 | $29.40 | $30.01 | $29.31 | $29.87 | $29.87 | 2,377,764 |
| 2017-12-26 | $29.24 | $29.53 | $28.63 | $29.43 | $29.43 | 2,628,500 |
| 2017-12-22 | $29.03 | $29.58 | $29.02 | $29.40 | $29.40 | 2,357,013 |
| 2017-12-21 | $29.53 | $29.87 | $29.23 | $29.29 | $29.29 | 2,742,145 |
| 2017-12-20 | $28.79 | $29.27 | $28.10 | $29.23 | $29.23 | 2,575,948 |
| 2017-12-19 | $29.72 | $30.00 | $28.67 | $28.86 | $28.86 | 3,130,614 |
| 2017-12-18 | $29.84 | $30.02 | $29.59 | $29.97 | $29.97 | 3,538,806 |
| 2017-12-15 | $29.29 | $29.69 | $28.61 | $29.64 | $29.64 | 4,981,300 |
| 2017-12-14 | $28.78 | $29.39 | $28.60 | $29.25 | $29.25 | 1,859,681 |
| 2017-12-13 | $29.34 | $29.71 | $28.53 | $28.99 | $28.99 | 3,317,294 |
| 2017-12-12 | $30.22 | $30.30 | $29.03 | $29.34 | $29.34 | 2,407,782 |
| 2017-12-11 | $29.45 | $30.33 | $29.00 | $30.32 | $30.32 | 6,227,015 |
| 2017-12-08 | $30.48 | $30.50 | $28.68 | $29.04 | $29.04 | 5,205,807 |
| 2017-12-07 | $29.35 | $30.50 | $29.06 | $29.75 | $29.75 | 5,032,287 |
| 2017-12-06 | $27.63 | $29.18 | $27.50 | $29.07 | $29.07 | 5,210,375 |
| 2017-12-05 | $27.26 | $27.90 | $26.60 | $27.78 | $27.78 | 3,514,299 |
| 2017-12-04 | $28.39 | $28.49 | $26.35 | $27.33 | $27.33 | 4,219,297 |
| 2017-12-01 | $27.51 | $28.32 | $27.50 | $27.99 | $27.99 | 2,614,341 |
| 2017-11-30 | $27.55 | $28.22 | $27.33 | $27.88 | $27.88 | 7,945,446 |
| 2017-11-29 | $28.48 | $28.57 | $27.21 | $27.29 | $27.29 | 7,159,823 |
| 2017-11-28 | $27.84 | $28.57 | $27.65 | $28.32 | $28.32 | 3,901,045 |
| 2017-11-27 | $27.50 | $28.02 | $27.31 | $27.54 | $27.54 | 3,496,231 |
| 2017-11-24 | $27.56 | $28.12 | $27.00 | $27.64 | $27.64 | 4,460,191 |
| 2017-11-22 | $28.07 | $28.49 | $27.54 | $27.80 | $27.80 | 5,177,295 |
| 2017-11-21 | $28.75 | $29.11 | $27.46 | $27.89 | $27.89 | 8,682,534 |
| 2017-11-20 | $30.09 | $30.16 | $28.05 | $28.25 | $28.25 | 4,948,263 |
| 2017-11-17 | $29.58 | $30.02 | $29.33 | $29.76 | $29.76 | 2,357,748 |
| 2017-11-16 | $29.13 | $30.84 | $29.13 | $29.38 | $29.38 | 4,173,258 |
| 2017-11-15 | $28.48 | $29.20 | $28.15 | $29.12 | $29.12 | 3,648,135 |
| 2017-11-14 | $29.55 | $29.61 | $28.43 | $28.76 | $28.76 | 3,560,960 |
| 2017-11-13 | $29.06 | $29.66 | $28.59 | $29.56 | $29.56 | 2,255,161 |
| 2017-11-10 | $30.55 | $30.61 | $29.10 | $29.40 | $29.40 | 3,164,147 |
| 2017-11-09 | $30.13 | $30.90 | $30.01 | $30.60 | $30.60 | 3,471,815 |
| 2017-11-08 | $30.55 | $31.17 | $29.95 | $30.36 | $30.36 | 2,663,983 |
| 2017-11-07 | $30.31 | $31.27 | $30.00 | $30.36 | $30.36 | 5,490,410 |
| 2017-11-06 | $28.93 | $30.34 | $28.55 | $30.14 | $30.14 | 6,788,722 |
| 2017-11-03 | $27.35 | $28.66 | $27.35 | $28.51 | $28.51 | 5,162,336 |
| 2017-11-02 | $27.03 | $27.73 | $26.95 | $27.40 | $27.40 | 3,548,074 |
| 2017-11-01 | $27.90 | $28.25 | $27.01 | $27.04 | $27.04 | 4,319,890 |
| 2017-10-31 | $27.51 | $27.63 | $25.60 | $27.50 | $27.50 | 10,907,300 |
| 2017-10-30 | $28.15 | $28.28 | $27.03 | $27.18 | $27.18 | 13,064,133 |
| 2017-10-27 | $29.67 | $29.67 | $27.93 | $28.01 | $28.01 | 12,589,286 |
| 2017-10-26 | $28.06 | $30.46 | $26.42 | $27.73 | $27.73 | 38,806,829 |
| 2017-10-25 | $34.02 | $34.13 | $31.61 | $32.37 | $32.37 | 5,583,137 |
| 2017-10-24 | $33.70 | $34.39 | $32.75 | $33.97 | $33.97 | 3,593,471 |
| 2017-10-23 | $35.26 | $35.47 | $33.62 | $33.65 | $33.65 | 2,991,638 |
| 2017-10-20 | $34.39 | $35.42 | $34.37 | $34.91 | $34.91 | 5,995,126 |
| 2017-10-19 | $34.56 | $34.66 | $32.64 | $33.92 | $33.92 | 5,535,566 |
| 2017-10-18 | $35.40 | $35.71 | $34.80 | $35.24 | $35.24 | 2,387,390 |
| 2017-10-17 | $35.93 | $36.00 | $34.81 | $35.07 | $35.07 | 3,229,492 |
| 2017-10-16 | $35.52 | $36.16 | $34.31 | $36.10 | $36.10 | 3,351,645 |
| 2017-10-13 | $35.07 | $35.65 | $34.66 | $35.20 | $35.20 | 3,033,207 |
| 2017-10-12 | $35.04 | $35.35 | $34.52 | $34.78 | $34.78 | 2,220,815 |
| 2017-10-11 | $34.88 | $35.17 | $34.21 | $34.79 | $34.79 | 2,635,251 |
| 2017-10-10 | $34.24 | $35.87 | $34.10 | $34.88 | $34.88 | 5,492,284 |
| 2017-10-09 | $34.00 | $34.70 | $33.86 | $34.33 | $34.33 | 3,067,800 |
| 2017-10-06 | $33.90 | $34.05 | $33.52 | $33.95 | $33.95 | 1,820,081 |
| 2017-10-05 | $34.16 | $34.46 | $33.34 | $33.87 | $33.87 | 1,533,761 |
| 2017-10-04 | $34.30 | $34.78 | $34.04 | $34.16 | $34.16 | 1,854,762 |
| 2017-10-03 | $34.10 | $34.87 | $34.03 | $34.19 | $34.19 | 2,384,835 |
| 2017-10-02 | $33.90 | $34.48 | $33.33 | $33.91 | $33.91 | 2,233,646 |
| 2017-09-29 | $33.91 | $34.49 | $33.35 | $33.71 | $33.71 | 2,420,255 |
| 2017-09-28 | $32.96 | $33.83 | $32.86 | $33.61 | $33.61 | 1,791,752 |
| 2017-09-27 | $32.16 | $33.30 | $32.15 | $33.21 | $33.21 | 2,321,877 |
| 2017-09-26 | $31.90 | $33.38 | $31.50 | $31.73 | $31.73 | 4,780,409 |
| 2017-09-25 | $33.01 | $33.03 | $30.51 | $31.70 | $31.70 | 6,149,624 |
| 2017-09-22 | $33.39 | $33.59 | $32.40 | $33.16 | $33.16 | 2,653,357 |
| 2017-09-21 | $34.13 | $34.17 | $32.71 | $33.54 | $33.54 | 2,252,727 |
| 2017-09-20 | $34.00 | $34.69 | $33.28 | $33.82 | $33.82 | 3,772,260 |
| 2017-09-19 | $33.21 | $34.09 | $32.90 | $33.82 | $33.82 | 3,558,222 |
| 2017-09-18 | $32.81 | $33.50 | $32.51 | $33.01 | $33.01 | 2,976,298 |
| 2017-09-15 | $32.16 | $32.78 | $31.37 | $32.36 | $32.36 | 5,693,091 |
| 2017-09-14 | $32.96 | $32.96 | $31.33 | $31.84 | $31.84 | 4,727,088 |
| 2017-09-13 | $32.55 | $34.19 | $32.30 | $32.92 | $32.92 | 4,715,991 |
| 2017-09-12 | $32.13 | $32.65 | $32.04 | $32.47 | $32.47 | 2,877,351 |
| 2017-09-11 | $32.95 | $33.18 | $32.02 | $32.04 | $32.04 | 4,412,666 |
| 2017-09-08 | $32.30 | $32.49 | $31.44 | $32.21 | $32.21 | 2,675,101 |
| 2017-09-07 | $31.78 | $32.82 | $31.54 | $31.92 | $31.92 | 4,032,287 |
| 2017-09-06 | $30.71 | $31.79 | $30.71 | $31.37 | $31.37 | 2,953,781 |
| 2017-09-05 | $31.00 | $31.16 | $30.16 | $30.71 | $30.71 | 2,781,933 |
| 2017-09-01 | $30.77 | $31.26 | $30.54 | $30.93 | $30.93 | 2,141,597 |
| 2017-08-31 | $30.47 | $31.21 | $30.11 | $30.43 | $30.43 | 4,004,715 |
| 2017-08-30 | $29.41 | $30.40 | $29.11 | $30.21 | $30.21 | 3,933,888 |
| 2017-08-29 | $27.76 | $29.29 | $27.67 | $29.26 | $29.26 | 3,455,799 |
| 2017-08-28 | $28.85 | $28.97 | $26.63 | $28.03 | $28.03 | 6,501,784 |
| 2017-08-25 | $30.91 | $31.10 | $27.88 | $28.06 | $28.06 | 7,645,115 |
| 2017-08-24 | $30.91 | $31.03 | $30.31 | $30.46 | $30.46 | 3,188,024 |
| 2017-08-23 | $30.60 | $31.80 | $30.50 | $30.67 | $30.67 | 4,207,764 |
| 2017-08-22 | $30.78 | $32.33 | $30.15 | $30.74 | $30.74 | 6,160,280 |
| 2017-08-21 | $30.33 | $30.49 | $29.22 | $30.33 | $30.33 | 3,518,781 |
| 2017-08-18 | $28.73 | $30.19 | $28.25 | $29.45 | $29.45 | 3,570,510 |
| 2017-08-17 | $29.15 | $29.42 | $28.01 | $28.31 | $28.31 | 3,116,706 |
| 2017-08-16 | $29.98 | $30.09 | $28.70 | $28.97 | $28.97 | 2,717,900 |
| 2017-08-15 | $173.73 | $175.59 | $172.43 | $174.76 | $29.13 | 2,817,702 |
| 2017-08-14 | $168.62 | $174.41 | $168.27 | $173.58 | $28.93 | 3,967,552 |
| 2017-08-11 | $163.38 | $169.80 | $162.11 | $165.83 | $27.64 | 6,926,092 |
| 2017-08-10 | $172.04 | $173.01 | $166.58 | $167.31 | $27.89 | 6,286,559 |
| 2017-08-09 | $167.69 | $173.83 | $166.69 | $173.61 | $28.94 | 4,317,615 |
| 2017-08-08 | $168.32 | $169.82 | $167.58 | $168.18 | $28.03 | 4,254,963 |
| 2017-08-07 | $164.00 | $169.00 | $163.62 | $168.49 | $28.08 | 5,827,398 |
| 2017-08-04 | $158.59 | $161.08 | $158.57 | $161.00 | $26.83 | 3,170,891 |
| 2017-08-03 | $155.70 | $158.21 | $153.02 | $157.94 | $26.32 | 2,008,471 |
| 2017-08-02 | $156.50 | $157.91 | $151.73 | $156.16 | $26.03 | 3,968,836 |
| 2017-08-01 | $158.00 | $159.73 | $152.22 | $155.15 | $25.86 | 4,306,311 |
| 2017-07-31 | $152.66 | $157.80 | $152.66 | $156.77 | $26.13 | 3,989,158 |
| 2017-07-28 | $148.50 | $153.56 | $147.60 | $152.66 | $25.44 | 3,485,543 |
| 2017-07-27 | $155.05 | $155.05 | $142.61 | $148.49 | $24.75 | 5,626,122 |
| 2017-07-26 | $145.29 | $150.74 | $145.29 | $149.20 | $24.87 | 3,638,584 |
| 2017-07-25 | $147.30 | $147.87 | $141.47 | $144.48 | $24.08 | 3,906,088 |
| 2017-07-24 | $146.00 | $149.65 | $146.00 | $147.92 | $24.65 | 3,364,049 |
| 2017-07-21 | $146.50 | $146.99 | $144.35 | $145.73 | $24.29 | 2,690,622 |
| 2017-07-20 | $147.28 | $151.03 | $145.84 | $146.59 | $24.43 | 3,415,277 |
| 2017-07-19 | $147.92 | $149.93 | $145.23 | $147.88 | $24.65 | 5,058,535 |
| 2017-07-18 | $140.35 | $148.07 | $140.35 | $147.40 | $24.57 | 4,861,874 |
| 2017-07-17 | $142.47 | $143.45 | $140.07 | $141.54 | $23.59 | 4,345,605 |
| 2017-07-14 | $137.87 | $143.67 | $136.91 | $141.58 | $23.60 | 6,472,103 |
| 2017-07-13 | $137.40 | $138.74 | $134.92 | $138.09 | $23.02 | 4,524,506 |
| 2017-07-12 | $132.35 | $138.18 | $132.35 | $137.28 | $22.88 | 5,158,735 |
| 2017-07-11 | $130.00 | $132.78 | $129.00 | $132.18 | $22.03 | 3,828,868 |
| 2017-07-10 | $123.78 | $130.45 | $123.36 | $129.55 | $21.59 | 4,122,795 |
| 2017-07-07 | $124.89 | $124.99 | $122.18 | $123.70 | $20.62 | 3,341,303 |
| 2017-07-06 | $123.47 | $126.19 | $121.32 | $124.66 | $20.78 | 3,367,319 |
| 2017-07-05 | $121.11 | $124.19 | $120.10 | $123.93 | $20.66 | 1,889,132 |
| 2017-07-03 | $122.90 | $123.36 | $120.93 | $121.32 | $20.22 | 2,056,609 |
| 2017-06-30 | $122.00 | $123.28 | $120.03 | $122.31 | $20.39 | 3,086,801 |
| 2017-06-29 | $121.46 | $123.28 | $118.32 | $121.06 | $20.18 | 3,292,259 |
| 2017-06-28 | $122.00 | $122.50 | $119.26 | $121.25 | $20.21 | 2,499,205 |
| 2017-06-27 | $120.48 | $125.28 | $120.48 | $121.64 | $20.27 | 3,313,643 |
| 2017-06-26 | $121.36 | $125.85 | $119.84 | $120.40 | $20.07 | 5,172,997 |
| 2017-06-23 | $119.00 | $120.11 | $118.17 | $119.78 | $19.96 | 1,801,778 |
| 2017-06-22 | $119.00 | $120.50 | $116.91 | $119.00 | $19.83 | 6,151,871 |
| 2017-06-21 | $118.92 | $119.57 | $117.00 | $119.00 | $19.83 | 3,342,425 |
| 2017-06-20 | $122.06 | $122.37 | $117.84 | $118.00 | $19.67 | 4,149,873 |
| 2017-06-19 | $120.46 | $124.74 | $119.61 | $120.91 | $20.15 | 3,371,741 |
| 2017-06-16 | $116.00 | $118.77 | $115.15 | $118.17 | $19.70 | 3,310,505 |
| 2017-06-15 | $118.12 | $118.34 | $115.02 | $116.47 | $19.41 | 4,617,128 |
| 2017-06-14 | $120.74 | $123.36 | $118.24 | $119.27 | $19.88 | 3,804,964 |
| 2017-06-13 | $123.04 | $125.91 | $119.80 | $120.33 | $20.06 | 3,790,360 |
| 2017-06-12 | $120.00 | $122.46 | $119.57 | $121.57 | $20.26 | 4,640,126 |
| 2017-06-09 | $126.00 | $127.89 | $117.90 | $121.40 | $20.23 | 6,619,570 |
| 2017-06-08 | $133.88 | $134.00 | $123.93 | $125.72 | $20.95 | 4,762,202 |
| 2017-06-07 | $127.40 | $133.44 | $127.20 | $132.48 | $22.08 | 4,919,324 |
| 2017-06-06 | $126.18 | $129.53 | $124.15 | $126.40 | $21.07 | 4,704,674 |
| 2017-06-05 | $123.00 | $128.28 | $122.88 | $126.58 | $21.10 | 7,858,112 |
| 2017-06-02 | $119.40 | $124.50 | $119.36 | $122.79 | $20.47 | 5,631,036 |
| 2017-06-01 | $117.14 | $118.98 | $115.06 | $118.89 | $19.82 | 4,117,815 |
| 2017-05-31 | $116.01 | $117.07 | $111.82 | $116.47 | $19.41 | 7,675,874 |
| 2017-05-30 | $119.20 | $119.39 | $113.88 | $116.59 | $19.43 | 6,147,005 |
| 2017-05-26 | $118.15 | $120.19 | $118.00 | $119.27 | $19.88 | 5,071,321 |
| 2017-05-25 | $121.21 | $121.51 | $117.80 | $118.41 | $19.74 | 5,258,557 |
| 2017-05-24 | $123.00 | $123.13 | $119.51 | $121.09 | $20.18 | 4,831,184 |
| 2017-05-23 | $126.38 | $126.50 | $121.30 | $123.78 | $20.63 | 4,155,903 |
| 2017-05-22 | $124.50 | $126.87 | $121.00 | $126.23 | $21.04 | 5,581,722 |
| 2017-05-19 | $122.15 | $127.68 | $122.15 | $123.75 | $20.63 | 6,575,290 |
| 2017-05-18 | $122.29 | $122.29 | $116.96 | $121.77 | $20.30 | 7,960,574 |
| 2017-05-17 | $128.27 | $129.00 | $122.43 | $122.58 | $20.43 | 9,118,853 |
| 2017-05-16 | $119.01 | $132.29 | $118.67 | $131.29 | $21.88 | 13,049,271 |
| 2017-05-15 | $125.98 | $126.00 | $118.88 | $120.78 | $20.13 | 12,680,800 |
| 2017-05-12 | $126.27 | $128.00 | $124.02 | $127.97 | $21.33 | 2,550,654 |
| 2017-05-11 | $125.80 | $126.97 | $124.63 | $125.99 | $21.00 | 2,395,447 |
| 2017-05-10 | $123.15 | $126.72 | $122.40 | $125.79 | $20.97 | 3,120,785 |
| 2017-05-09 | $124.34 | $126.63 | $122.50 | $122.97 | $20.50 | 2,940,138 |
| 2017-05-08 | $120.20 | $123.87 | $119.98 | $123.64 | $20.53 | 2,987,142 |
| 2017-05-05 | $121.92 | $122.12 | $117.58 | $120.20 | $19.95 | 2,224,687 |
| 2017-05-04 | $117.66 | $121.42 | $117.08 | $121.35 | $20.15 | 2,605,098 |
| 2017-05-03 | $118.19 | $118.50 | $115.51 | $117.47 | $19.50 | 1,764,908 |
| 2017-05-02 | $119.00 | $119.01 | $116.62 | $117.07 | $19.44 | 3,376,403 |
| 2017-05-01 | $119.11 | $119.83 | $116.58 | $119.02 | $19.76 | 1,584,254 |
| 2017-04-28 | $119.40 | $120.75 | $116.94 | $119.11 | $19.77 | 2,860,944 |
| 2017-04-27 | $120.61 | $123.60 | $118.58 | $119.40 | $19.82 | 5,383,363 |
| 2017-04-26 | $117.20 | $118.10 | $115.91 | $116.18 | $19.29 | 3,392,123 |
| 2017-04-25 | $113.62 | $117.87 | $113.26 | $116.47 | $19.34 | 4,442,805 |
| 2017-04-24 | $111.38 | $114.37 | $111.05 | $112.73 | $18.71 | 2,889,210 |
| 2017-04-21 | $107.03 | $111.63 | $106.62 | $110.67 | $18.37 | 2,921,544 |
| 2017-04-20 | $108.32 | $108.32 | $106.06 | $107.66 | $17.87 | 1,647,266 |
| 2017-04-19 | $106.17 | $108.50 | $105.08 | $107.74 | $17.89 | 1,870,370 |
| 2017-04-18 | $106.60 | $107.96 | $104.15 | $105.57 | $17.53 | 1,654,094 |
| 2017-04-17 | $107.08 | $107.08 | $105.09 | $106.63 | $17.70 | 1,210,473 |
| 2017-04-13 | $102.50 | $107.50 | $102.05 | $106.24 | $17.64 | 2,796,054 |
| 2017-04-12 | $102.02 | $102.63 | $100.48 | $102.16 | $16.96 | 3,574,204 |
| 2017-04-11 | $104.16 | $104.38 | $101.58 | $102.33 | $16.99 | 5,437,501 |
| 2017-04-10 | $105.56 | $106.02 | $104.04 | $104.29 | $17.31 | 3,801,424 |
| 2017-04-07 | $107.67 | $107.67 | $105.73 | $106.24 | $17.64 | 1,741,820 |
| 2017-04-06 | $104.80 | $108.60 | $103.56 | $107.83 | $17.90 | 2,893,938 |
| 2017-04-05 | $106.38 | $106.89 | $104.42 | $104.84 | $17.40 | 2,616,156 |
| 2017-04-04 | $106.50 | $107.67 | $105.16 | $105.85 | $17.57 | 1,588,706 |
| 2017-04-03 | $106.59 | $107.00 | $104.81 | $106.36 | $17.66 | 1,877,390 |
| 2017-03-31 | $102.49 | $107.18 | $102.28 | $106.57 | $17.69 | 2,768,910 |
| 2017-03-30 | $104.03 | $104.03 | $101.21 | $102.74 | $17.06 | 4,164,459 |
| 2017-03-29 | $102.61 | $104.63 | $100.88 | $104.03 | $17.27 | 2,982,252 |
| 2017-03-28 | $100.54 | $103.21 | $99.88 | $102.85 | $17.07 | 2,868,720 |
| 2017-03-27 | $105.65 | $105.65 | $99.59 | $101.97 | $16.93 | 5,451,253 |
| 2017-03-24 | $103.57 | $108.50 | $103.57 | $106.37 | $17.66 | 3,227,129 |
| 2017-03-23 | $103.15 | $105.07 | $102.12 | $103.74 | $17.22 | 2,350,027 |
| 2017-03-22 | $100.00 | $102.95 | $99.43 | $102.87 | $17.08 | 2,320,177 |
| 2017-03-21 | $101.45 | $102.92 | $99.16 | $101.26 | $16.81 | 4,407,669 |
| 2017-03-20 | $100.00 | $101.73 | $99.50 | $100.25 | $16.64 | 3,002,255 |
| 2017-03-17 | $96.00 | $99.97 | $95.51 | $99.45 | $16.51 | 3,254,993 |
| 2017-03-16 | $95.76 | $96.56 | $95.33 | $95.68 | $15.88 | 1,164,561 |
| 2017-03-15 | $93.10 | $96.01 | $93.10 | $95.10 | $15.79 | 4,807,784 |
| 2017-03-14 | $93.07 | $93.64 | $92.35 | $92.93 | $15.43 | 1,961,240 |
| 2017-03-13 | $91.80 | $93.98 | $91.54 | $93.36 | $15.50 | 1,344,735 |
| 2017-03-10 | $90.96 | $92.00 | $90.45 | $91.57 | $15.20 | 1,144,287 |
| 2017-03-09 | $90.63 | $91.14 | $89.62 | $90.69 | $15.06 | 1,180,563 |
| 2017-03-08 | $91.24 | $91.70 | $90.49 | $90.55 | $15.03 | 1,231,509 |
| 2017-03-07 | $91.58 | $92.54 | $90.44 | $90.69 | $15.06 | 2,301,565 |
| 2017-03-06 | $90.48 | $92.29 | $89.57 | $91.68 | $15.22 | 2,627,610 |
| 2017-03-03 | $89.93 | $90.79 | $89.42 | $90.41 | $15.01 | 2,192,083 |
| 2017-03-02 | $90.97 | $91.06 | $89.06 | $90.01 | $14.94 | 5,199,991 |
| 2017-03-01 | $86.51 | $92.00 | $86.51 | $91.61 | $15.21 | 3,898,948 |
| 2017-02-28 | $85.87 | $87.71 | $85.78 | $86.47 | $14.36 | 2,786,586 |
| 2017-02-27 | $85.00 | $86.30 | $83.55 | $85.74 | $14.23 | 2,098,099 |
| 2017-02-24 | $84.54 | $85.69 | $84.24 | $85.25 | $14.15 | 2,292,583 |
| 2017-02-23 | $84.25 | $86.00 | $84.01 | $85.27 | $14.16 | 3,397,121 |
| 2017-02-22 | $83.32 | $85.26 | $82.59 | $83.89 | $13.93 | 3,141,101 |
| 2017-02-21 | $83.71 | $84.02 | $81.01 | $83.26 | $13.82 | 3,681,406 |
| 2017-02-17 | $83.85 | $83.92 | $82.95 | $83.61 | $13.88 | 2,751,186 |
| 2017-02-16 | $84.81 | $85.17 | $83.72 | $84.58 | $14.04 | 1,943,756 |
| 2017-02-15 | $85.50 | $85.70 | $84.11 | $85.08 | $14.12 | 2,144,815 |
| 2017-02-14 | $86.32 | $86.45 | $82.64 | $85.08 | $14.12 | 5,371,309 |
| 2017-02-13 | $87.62 | $87.81 | $86.70 | $87.19 | $14.47 | 1,939,142 |
| 2017-02-10 | $85.81 | $87.98 | $85.46 | $87.10 | $14.46 | 2,822,514 |
| 2017-02-09 | $84.02 | $85.30 | $84.02 | $85.30 | $14.16 | 2,272,441 |
| 2017-02-08 | $83.89 | $84.11 | $82.77 | $84.02 | $13.95 | 2,920,872 |
| 2017-02-07 | $83.30 | $84.20 | $83.30 | $83.76 | $13.91 | 2,564,382 |
| 2017-02-06 | $82.17 | $84.17 | $82.17 | $83.33 | $13.83 | 4,007,361 |
| 2017-02-03 | $82.21 | $82.47 | $81.03 | $81.76 | $13.57 | 1,494,381 |
| 2017-02-02 | $81.11 | $82.99 | $81.10 | $81.81 | $13.58 | 2,250,637 |
| 2017-02-01 | $81.36 | $81.50 | $79.91 | $81.15 | $13.47 | 2,565,756 |
| 2017-01-31 | $79.75 | $81.21 | $79.56 | $80.99 | $13.45 | 1,499,277 |
| 2017-01-30 | $80.54 | $80.54 | $78.70 | $79.75 | $13.24 | 916,978 |
| 2017-01-27 | $80.50 | $81.16 | $79.62 | $80.91 | $13.43 | 1,125,411 |
| 2017-01-26 | $82.51 | $82.64 | $79.62 | $80.27 | $13.33 | 2,740,104 |
| 2017-01-25 | $80.00 | $80.42 | $78.30 | $80.27 | $13.33 | 2,834,298 |
| 2017-01-24 | $79.37 | $79.79 | $78.02 | $79.33 | $13.17 | 3,763,444 |
| 2017-01-23 | $81.00 | $81.06 | $77.71 | $78.79 | $13.08 | 2,588,934 |
| 2017-01-20 | $80.82 | $83.87 | $80.54 | $81.08 | $13.46 | 4,290,771 |
| 2017-01-19 | $77.65 | $80.65 | $77.40 | $80.50 | $13.36 | 10,871,222 |
| 2017-01-18 | $75.89 | $76.79 | $74.06 | $74.92 | $12.44 | 5,387,641 |
| 2017-01-17 | $75.70 | $76.79 | $75.50 | $75.68 | $12.56 | 3,771,862 |
| 2017-01-13 | $75.78 | $76.15 | $75.00 | $75.66 | $12.56 | 2,419,711 |
| 2017-01-12 | $75.07 | $75.82 | $74.72 | $75.27 | $12.50 | 1,151,181 |
| 2017-01-11 | $76.25 | $76.30 | $74.86 | $75.48 | $12.53 | 1,608,506 |
| 2017-01-10 | $77.10 | $77.26 | $75.82 | $76.35 | $12.68 | 2,172,253 |
| 2017-01-09 | $76.83 | $77.83 | $76.10 | $77.04 | $12.79 | 1,899,782 |
| 2017-01-06 | $77.00 | $77.43 | $75.59 | $76.67 | $12.73 | 2,020,651 |
| 2017-01-05 | $74.68 | $77.77 | $74.11 | $76.72 | $12.74 | 3,094,475 |
| 2017-01-04 | $72.29 | $74.99 | $72.06 | $73.95 | $12.28 | 2,998,332 |
| 2017-01-03 | $71.00 | $72.15 | $70.17 | $71.91 | $11.94 | 2,333,017 |
| 2016-12-30 | $71.06 | $71.58 | $70.00 | $70.15 | $11.65 | 2,513,412 |
| 2016-12-29 | $70.75 | $71.65 | $70.75 | $71.12 | $11.81 | 1,044,435 |
| 2016-12-28 | $70.83 | $71.89 | $70.14 | $70.45 | $11.70 | 1,113,657 |
| 2016-12-27 | $69.10 | $72.25 | $68.90 | $70.50 | $11.70 | 2,021,281 |
| 2016-12-23 | $68.19 | $69.45 | $67.36 | $68.71 | $11.41 | 1,142,451 |
| 2016-12-22 | $67.09 | $67.93 | $66.11 | $67.85 | $11.26 | 1,291,533 |
| 2016-12-21 | $66.49 | $67.15 | $66.14 | $66.94 | $11.11 | 1,304,739 |
| 2016-12-20 | $67.08 | $67.76 | $66.66 | $66.76 | $11.08 | 2,521,104 |
| 2016-12-19 | $67.67 | $67.83 | $67.00 | $67.01 | $11.12 | 1,475,619 |
| 2016-12-16 | $68.65 | $68.87 | $66.78 | $67.67 | $11.23 | 3,137,615 |
| 2016-12-15 | $70.73 | $71.32 | $68.61 | $68.64 | $11.40 | 4,192,539 |
| 2016-12-14 | $72.03 | $72.25 | $70.82 | $71.39 | $11.85 | 1,595,606 |
| 2016-12-13 | $71.18 | $73.03 | $70.71 | $71.93 | $11.94 | 1,509,524 |
| 2016-12-12 | $72.18 | $72.20 | $70.09 | $70.59 | $11.72 | 2,348,995 |
| 2016-12-09 | $72.80 | $73.17 | $72.20 | $72.64 | $12.06 | 1,496,253 |
| 2016-12-08 | $70.02 | $72.59 | $69.95 | $72.19 | $11.98 | 4,109,481 |
| 2016-12-07 | $72.00 | $72.26 | $70.26 | $70.40 | $11.69 | 2,440,645 |
| 2016-12-06 | $73.98 | $74.23 | $72.02 | $72.25 | $11.99 | 1,248,987 |
| 2016-12-05 | $73.31 | $74.00 | $72.54 | $73.40 | $12.19 | 2,512,068 |
| 2016-12-02 | $75.00 | $75.45 | $71.91 | $73.27 | $12.16 | 6,587,098 |
| 2016-12-01 | $72.70 | $76.60 | $72.70 | $74.74 | $12.41 | 1,536,746 |
| 2016-11-30 | $76.54 | $76.88 | $75.23 | $76.53 | $12.70 | 2,415,157 |
| 2016-11-29 | $77.27 | $77.50 | $75.89 | $76.27 | $12.66 | 1,734,134 |
| 2016-11-28 | $77.00 | $77.10 | $76.09 | $76.80 | $12.75 | 3,505,756 |
| 2016-11-25 | $77.67 | $78.16 | $76.80 | $77.50 | $12.87 | 1,278,537 |
| 2016-11-23 | $76.70 | $78.10 | $76.51 | $77.90 | $12.93 | 2,170,003 |
| 2016-11-22 | $76.63 | $77.30 | $75.52 | $76.77 | $12.74 | 2,780,556 |
| 2016-11-21 | $74.40 | $76.62 | $74.04 | $76.36 | $12.68 | 2,712,270 |
| 2016-11-18 | $74.22 | $74.82 | $73.22 | $74.02 | $12.29 | 3,207,845 |
| 2016-11-17 | $72.51 | $73.94 | $71.83 | $73.50 | $12.20 | 2,982,114 |
| 2016-11-16 | $70.00 | $74.00 | $70.00 | $72.49 | $12.03 | 5,634,420 |
| 2016-11-15 | $70.99 | $71.61 | $70.19 | $70.22 | $11.66 | 4,877,822 |
| 2016-11-14 | $75.59 | $75.84 | $70.06 | $70.53 | $11.71 | 6,837,658 |
| 2016-11-11 | $78.00 | $78.28 | $75.41 | $76.13 | $12.64 | 4,455,435 |
| 2016-11-10 | $78.58 | $79.75 | $77.53 | $78.79 | $13.08 | 4,054,347 |
| 2016-11-09 | $77.30 | $80.41 | $77.09 | $78.50 | $13.03 | 2,070,697 |
| 2016-11-08 | $77.46 | $79.74 | $77.10 | $79.46 | $13.19 | 3,476,123 |
| 2016-11-07 | $78.38 | $79.16 | $77.20 | $77.49 | $12.86 | 3,275,669 |
| 2016-11-04 | $75.60 | $77.48 | $75.40 | $77.14 | $12.81 | 2,061,823 |
| 2016-11-03 | $76.25 | $77.18 | $76.10 | $76.40 | $12.68 | 2,713,332 |
| 2016-11-02 | $79.24 | $79.24 | $75.88 | $76.13 | $12.64 | 5,385,037 |
| 2016-11-01 | $81.23 | $81.44 | $79.03 | $79.86 | $13.26 | 3,338,321 |
| 2016-10-31 | $82.02 | $82.29 | $80.61 | $81.44 | $13.52 | 2,468,143 |
| 2016-10-28 | $82.06 | $83.68 | $81.26 | $82.00 | $13.61 | 3,169,277 |
| 2016-10-27 | $81.76 | $83.23 | $80.27 | $81.25 | $13.49 | 9,679,324 |
| 2016-10-26 | $76.96 | $77.92 | $76.00 | $77.60 | $12.88 | 5,589,090 |
| 2016-10-25 | $75.22 | $77.41 | $74.55 | $77.19 | $12.81 | 5,165,887 |
| 2016-10-24 | $74.14 | $76.97 | $73.46 | $74.29 | $12.33 | 3,688,198 |
| 2016-10-21 | $71.55 | $74.29 | $71.50 | $73.25 | $12.16 | 1,903,544 |
| 2016-10-20 | $73.10 | $73.27 | $71.55 | $71.88 | $11.93 | 1,478,889 |
| 2016-10-19 | $73.31 | $73.95 | $72.60 | $72.92 | $12.11 | 1,533,812 |
| 2016-10-18 | $72.11 | $73.44 | $72.09 | $73.15 | $12.14 | 3,082,223 |
| 2016-10-17 | $72.00 | $72.20 | $70.54 | $71.15 | $11.81 | 2,430,619 |
| 2016-10-14 | $71.14 | $73.23 | $70.72 | $72.25 | $11.99 | 1,717,652 |
| 2016-10-13 | $70.96 | $71.46 | $69.16 | $71.01 | $11.79 | 2,819,436 |
| 2016-10-12 | $70.62 | $71.41 | $70.47 | $71.38 | $11.85 | 1,161,081 |
| 2016-10-11 | $70.92 | $71.57 | $69.83 | $70.49 | $11.70 | 1,689,272 |
| 2016-10-10 | $69.63 | $71.50 | $69.41 | $71.30 | $11.84 | 2,065,783 |
| 2016-10-07 | $70.00 | $70.49 | $68.53 | $68.97 | $11.45 | 1,542,092 |
| 2016-10-06 | $70.09 | $70.94 | $69.91 | $70.30 | $11.67 | 1,698,320 |
| 2016-10-05 | $70.64 | $72.28 | $70.17 | $70.47 | $11.70 | 3,975,016 |
| 2016-10-04 | $70.67 | $70.78 | $69.60 | $70.09 | $11.64 | 1,409,139 |
| 2016-10-03 | $71.10 | $71.44 | $70.14 | $70.30 | $11.67 | 1,375,713 |
| 2016-09-30 | $70.16 | $71.12 | $69.81 | $70.84 | $11.76 | 2,309,827 |
| 2016-09-29 | $69.78 | $70.97 | $69.20 | $70.37 | $11.68 | 1,539,536 |
| 2016-09-28 | $69.74 | $69.82 | $68.87 | $69.78 | $11.58 | 1,743,860 |
| 2016-09-27 | $69.75 | $70.73 | $69.11 | $69.91 | $11.61 | 1,966,622 |
| 2016-09-26 | $69.31 | $69.50 | $68.04 | $68.74 | $11.41 | 2,767,296 |
| 2016-09-23 | $70.78 | $71.98 | $69.14 | $69.74 | $11.58 | 3,044,165 |
| 2016-09-22 | $68.59 | $71.30 | $68.52 | $70.96 | $11.78 | 3,329,297 |
| 2016-09-21 | $68.80 | $69.03 | $67.65 | $68.94 | $11.44 | 4,200,669 |
| 2016-09-20 | $68.60 | $69.14 | $68.11 | $68.76 | $11.42 | 3,006,503 |
| 2016-09-19 | $68.47 | $69.01 | $67.79 | $68.60 | $11.39 | 2,890,986 |
| 2016-09-16 | $69.91 | $70.00 | $67.37 | $68.23 | $11.33 | 5,081,593 |
| 2016-09-15 | $64.17 | $70.40 | $63.97 | $70.36 | $11.68 | 9,364,991 |
| 2016-09-14 | $64.00 | $64.31 | $63.60 | $63.81 | $10.59 | 2,796,528 |
| 2016-09-13 | $62.36 | $63.53 | $62.03 | $63.43 | $10.53 | 2,285,185 |
| 2016-09-12 | $62.02 | $63.19 | $61.16 | $62.73 | $10.41 | 2,069,419 |
| 2016-09-09 | $63.70 | $64.20 | $62.61 | $62.91 | $10.44 | 2,155,789 |
| 2016-09-08 | $63.29 | $64.36 | $62.75 | $64.02 | $10.63 | 2,937,414 |
| 2016-09-07 | $63.91 | $64.37 | $62.76 | $63.13 | $10.48 | 2,861,382 |
| 2016-09-06 | $63.41 | $65.05 | $63.41 | $64.07 | $10.64 | 6,008,969 |
| 2016-09-02 | $61.58 | $63.01 | $61.52 | $62.83 | $10.43 | 3,011,063 |
| 2016-09-01 | $59.69 | $61.47 | $59.59 | $60.83 | $10.10 | 4,729,646 |
| 2016-08-31 | $59.58 | $59.99 | $59.20 | $59.76 | $9.92 | 3,359,315 |
| 2016-08-30 | $60.79 | $61.09 | $59.59 | $59.81 | $9.93 | 2,340,061 |
| 2016-08-29 | $61.00 | $61.36 | $59.90 | $60.04 | $9.97 | 3,479,843 |
| 2016-08-26 | $62.31 | $62.65 | $60.82 | $61.01 | $10.13 | 2,385,373 |
| 2016-08-25 | $61.50 | $62.66 | $61.25 | $61.98 | $10.29 | 2,118,013 |
| 2016-08-24 | $63.41 | $63.80 | $61.24 | $61.44 | $10.20 | 3,530,608 |
| 2016-08-23 | $63.85 | $64.03 | $63.13 | $64.00 | $10.62 | 2,480,707 |
| 2016-08-22 | $63.84 | $64.34 | $63.57 | $63.76 | $10.58 | 2,843,328 |
| 2016-08-19 | $63.28 | $64.03 | $62.88 | $63.96 | $10.62 | 2,200,387 |
| 2016-08-18 | $63.70 | $64.49 | $63.32 | $63.67 | $10.57 | 3,206,009 |
| 2016-08-17 | $62.89 | $63.43 | $62.12 | $63.38 | $10.52 | 4,361,463 |
| 2016-08-16 | $62.30 | $63.46 | $62.28 | $62.89 | $10.44 | 2,932,134 |
| 2016-08-15 | $61.82 | $63.00 | $61.72 | $62.80 | $10.43 | 3,397,571 |
| 2016-08-12 | $60.77 | $61.87 | $60.66 | $61.21 | $10.16 | 4,704,620 |
| 2016-08-11 | $60.69 | $61.00 | $60.25 | $60.70 | $10.08 | 2,395,657 |
| 2016-08-10 | $59.75 | $61.10 | $59.33 | $60.63 | $10.07 | 3,164,033 |
| 2016-08-09 | $61.49 | $61.49 | $59.31 | $59.75 | $9.92 | 3,664,870 |
| 2016-08-08 | $60.37 | $62.18 | $60.37 | $61.41 | $10.19 | 7,302,147 |
| 2016-08-05 | $58.44 | $60.38 | $58.42 | $60.01 | $9.96 | 5,650,530 |
| 2016-08-04 | $57.90 | $59.19 | $57.72 | $58.02 | $9.63 | 4,097,727 |
| 2016-08-03 | $59.01 | $59.03 | $57.63 | $57.85 | $9.60 | 3,828,160 |
| 2016-08-02 | $58.30 | $59.03 | $58.10 | $58.58 | $9.72 | 4,102,995 |
| 2016-08-01 | $60.35 | $60.96 | $58.79 | $58.83 | $9.77 | 3,851,956 |
| 2016-07-29 | $61.20 | $62.14 | $60.12 | $60.21 | $10.00 | 3,667,576 |
| 2016-07-28 | $60.50 | $62.20 | $59.90 | $61.18 | $10.16 | 5,825,424 |
| 2016-07-27 | $63.97 | $63.97 | $59.85 | $60.08 | $9.97 | 8,790,444 |
| 2016-07-26 | $65.73 | $66.38 | $63.50 | $63.96 | $10.62 | 6,589,006 |
| 2016-07-25 | $63.76 | $66.11 | $63.64 | $64.47 | $10.70 | 7,258,731 |
| 2016-07-22 | $63.70 | $63.90 | $63.11 | $63.59 | $10.56 | 5,097,925 |
| 2016-07-21 | $63.80 | $64.13 | $63.19 | $63.70 | $10.57 | 4,482,699 |
| 2016-07-20 | $61.78 | $64.31 | $61.03 | $63.71 | $10.58 | 4,154,991 |
| 2016-07-19 | $60.45 | $62.62 | $60.34 | $62.08 | $10.31 | 3,460,931 |
| 2016-07-18 | $61.20 | $61.41 | $60.52 | $60.58 | $10.06 | 2,004,661 |
| 2016-07-15 | $61.08 | $62.26 | $60.47 | $61.69 | $10.24 | 1,792,856 |
| 2016-07-14 | $60.46 | $61.64 | $59.96 | $61.01 | $10.13 | 4,076,763 |
| 2016-07-13 | $60.01 | $60.89 | $59.44 | $60.00 | $9.96 | 4,111,521 |
| 2016-07-12 | $62.10 | $62.10 | $60.00 | $60.01 | $9.96 | 5,267,971 |
| 2016-07-11 | $62.07 | $62.96 | $61.71 | $61.81 | $10.26 | 3,633,688 |
| 2016-07-08 | $61.52 | $62.13 | $61.42 | $61.96 | $10.29 | 4,132,059 |
| 2016-07-07 | $62.50 | $62.76 | $61.83 | $62.00 | $10.29 | 3,219,257 |
| 2016-07-06 | $63.00 | $63.24 | $62.21 | $62.50 | $10.38 | 2,988,228 |
| 2016-07-05 | $62.88 | $64.17 | $61.97 | $63.53 | $10.55 | 3,995,602 |
| 2016-07-01 | $62.87 | $64.29 | $62.15 | $62.88 | $10.44 | 6,352,325 |
| 2016-06-30 | $60.65 | $62.15 | $59.96 | $62.06 | $10.30 | 7,024,809 |
| 2016-06-29 | $58.87 | $60.50 | $58.52 | $60.07 | $9.97 | 3,482,279 |
| 2016-06-28 | $58.64 | $58.80 | $57.18 | $58.46 | $9.71 | 2,669,568 |
| 2016-06-27 | $57.59 | $58.74 | $56.97 | $58.33 | $9.68 | 3,951,808 |
| 2016-06-24 | $54.97 | $58.19 | $54.97 | $57.65 | $9.57 | 2,941,848 |
| 2016-06-23 | $57.50 | $57.50 | $56.84 | $57.00 | $9.46 | 1,335,033 |
| 2016-06-22 | $56.00 | $57.11 | $55.51 | $56.90 | $9.45 | 1,753,154 |
| 2016-06-21 | $55.00 | $56.41 | $55.00 | $55.90 | $9.28 | 2,146,717 |
| 2016-06-20 | $53.79 | $54.84 | $53.47 | $54.75 | $9.09 | 1,845,044 |
| 2016-06-17 | $53.89 | $54.32 | $52.83 | $53.03 | $8.80 | 3,044,051 |
| 2016-06-16 | $54.00 | $54.91 | $53.01 | $53.52 | $8.88 | 2,872,476 |
| 2016-06-15 | $54.26 | $55.41 | $53.84 | $54.93 | $9.12 | 2,240,119 |
| 2016-06-14 | $53.62 | $54.38 | $53.32 | $54.02 | $8.97 | 3,810,934 |
| 2016-06-13 | $54.01 | $54.41 | $53.55 | $53.83 | $8.94 | 3,249,611 |
| 2016-06-10 | $53.00 | $54.83 | $52.51 | $54.51 | $9.05 | 2,139,139 |
| 2016-06-09 | $52.94 | $54.14 | $52.03 | $53.42 | $8.87 | 5,468,539 |
| 2016-06-08 | $55.50 | $55.50 | $53.35 | $53.40 | $8.87 | 4,413,207 |
| 2016-06-07 | $55.29 | $56.07 | $55.29 | $55.55 | $9.22 | 3,372,245 |
| 2016-06-06 | $55.76 | $55.87 | $55.20 | $55.44 | $9.20 | 2,683,668 |
| 2016-06-03 | $55.27 | $55.64 | $55.08 | $55.44 | $9.20 | 3,320,489 |
| 2016-06-02 | $54.91 | $55.63 | $54.91 | $55.18 | $9.16 | 2,930,436 |
| 2016-06-01 | $53.01 | $55.12 | $53.01 | $55.00 | $9.13 | 6,929,596 |
| 2016-05-31 | $56.49 | $56.95 | $53.19 | $53.42 | $8.87 | 24,829,882 |
| 2016-05-27 | $57.24 | $57.74 | $55.43 | $56.45 | $9.37 | 4,474,623 |
| 2016-05-26 | $56.64 | $57.44 | $56.35 | $56.97 | $9.46 | 3,116,867 |
| 2016-05-25 | $58.40 | $58.99 | $56.64 | $56.92 | $9.45 | 3,790,480 |
| 2016-05-24 | $55.33 | $58.46 | $55.33 | $58.13 | $9.65 | 6,971,524 |
| 2016-05-23 | $53.89 | $55.56 | $53.89 | $55.21 | $9.17 | 3,127,823 |
| 2016-05-20 | $54.20 | $54.39 | $53.86 | $54.14 | $8.99 | 2,220,763 |
| 2016-05-19 | $52.98 | $53.81 | $52.60 | $53.77 | $8.93 | 2,335,951 |
| 2016-05-18 | $53.07 | $54.08 | $52.52 | $52.82 | $8.77 | 3,262,445 |
| 2016-05-17 | $54.50 | $54.59 | $52.94 | $53.09 | $8.81 | 1,756,844 |
| 2016-05-16 | $53.06 | $54.86 | $53.02 | $54.58 | $9.06 | 3,199,685 |
| 2016-05-13 | $53.31 | $53.86 | $52.58 | $52.65 | $8.74 | 2,666,400 |
| 2016-05-12 | $54.04 | $54.49 | $53.02 | $53.57 | $8.89 | 5,564,184 |
| 2016-05-11 | $54.42 | $54.74 | $53.50 | $53.76 | $8.92 | 1,642,298 |
| 2016-05-10 | $54.50 | $54.93 | $53.51 | $54.16 | $8.99 | 2,491,435 |
| 2016-05-09 | $54.70 | $54.99 | $53.68 | $54.12 | $8.91 | 3,477,683 |
| 2016-05-06 | $53.89 | $55.01 | $53.45 | $54.73 | $9.01 | 2,198,467 |
| 2016-05-05 | $55.89 | $56.06 | $55.06 | $55.24 | $9.09 | 2,097,103 |
| 2016-05-04 | $56.42 | $56.77 | $54.38 | $55.57 | $9.15 | 2,526,564 |
| 2016-05-03 | $57.63 | $57.99 | $56.66 | $56.88 | $9.36 | 2,619,978 |
| 2016-05-02 | $57.36 | $58.00 | $57.00 | $57.48 | $9.46 | 1,590,584 |
| 2016-04-29 | $58.25 | $58.34 | $56.51 | $57.86 | $9.53 | 3,070,451 |
| 2016-04-28 | $56.00 | $60.44 | $54.56 | $58.38 | $9.61 | 5,529,216 |
| 2016-04-27 | $57.11 | $57.45 | $56.11 | $56.39 | $9.28 | 2,338,267 |
| 2016-04-26 | $56.44 | $57.10 | $56.11 | $56.86 | $9.36 | 2,048,977 |
| 2016-04-25 | $56.71 | $57.05 | $55.93 | $56.31 | $9.27 | 2,321,311 |
| 2016-04-22 | $57.46 | $57.77 | $56.15 | $56.86 | $9.36 | 3,311,255 |
| 2016-04-21 | $56.62 | $57.71 | $55.99 | $57.32 | $9.44 | 2,535,936 |
| 2016-04-20 | $58.34 | $58.41 | $56.42 | $56.62 | $9.32 | 4,263,417 |
| 2016-04-19 | $55.06 | $58.52 | $55.06 | $58.49 | $9.63 | 5,244,157 |
| 2016-04-18 | $55.40 | $55.88 | $54.52 | $54.78 | $9.02 | 2,545,218 |
| 2016-04-15 | $54.32 | $55.97 | $54.16 | $55.43 | $9.13 | 2,255,683 |
| 2016-04-14 | $55.38 | $55.79 | $54.56 | $54.81 | $9.02 | 3,288,437 |
| 2016-04-13 | $52.60 | $55.47 | $52.54 | $55.23 | $9.09 | 5,001,613 |
| 2016-04-12 | $52.23 | $52.23 | $51.38 | $52.11 | $8.58 | 1,358,547 |
| 2016-04-11 | $51.61 | $52.60 | $51.61 | $51.91 | $8.55 | 1,893,914 |
| 2016-04-08 | $50.44 | $52.58 | $50.41 | $51.52 | $8.48 | 2,711,664 |
| 2016-04-07 | $49.40 | $50.54 | $49.40 | $50.13 | $8.25 | 2,522,520 |
| 2016-04-06 | $49.19 | $49.97 | $48.91 | $49.70 | $8.18 | 3,329,885 |
| 2016-04-05 | $49.27 | $49.63 | $48.95 | $49.31 | $8.12 | 2,417,689 |
| 2016-04-04 | $49.65 | $49.94 | $49.29 | $49.73 | $8.19 | 1,777,472 |
| 2016-04-01 | $49.12 | $50.19 | $48.95 | $49.68 | $8.18 | 3,025,007 |
| 2016-03-31 | $49.45 | $50.56 | $48.94 | $49.68 | $8.18 | 3,893,578 |
| 2016-03-30 | $49.79 | $50.19 | $49.28 | $49.61 | $8.17 | 2,938,884 |
| 2016-03-29 | $48.10 | $50.58 | $48.10 | $49.70 | $8.18 | 3,271,979 |
| 2016-03-28 | $50.18 | $50.18 | $47.69 | $47.99 | $7.90 | 3,962,386 |
| 2016-03-24 | $51.07 | $51.18 | $50.11 | $50.15 | $8.26 | 2,163,421 |
| 2016-03-23 | $50.92 | $51.65 | $50.36 | $51.34 | $8.45 | 3,184,985 |
| 2016-03-22 | $52.70 | $52.99 | $51.09 | $51.45 | $8.47 | 3,066,983 |
| 2016-03-21 | $53.28 | $53.49 | $52.31 | $52.70 | $8.68 | 3,011,357 |
| 2016-03-18 | $53.25 | $53.54 | $52.82 | $53.34 | $8.78 | 3,447,731 |
| 2016-03-17 | $51.23 | $53.75 | $51.23 | $53.62 | $8.83 | 3,605,782 |
| 2016-03-16 | $51.29 | $51.74 | $50.89 | $51.32 | $8.45 | 1,717,592 |
| 2016-03-15 | $50.74 | $51.76 | $50.70 | $51.51 | $8.48 | 2,121,307 |
| 2016-03-14 | $50.59 | $51.00 | $50.03 | $50.74 | $8.35 | 3,340,667 |
| 2016-03-11 | $50.90 | $51.85 | $50.42 | $50.64 | $8.34 | 4,937,468 |
| 2016-03-10 | $49.35 | $51.16 | $49.28 | $50.89 | $8.38 | 3,777,292 |
| 2016-03-09 | $49.00 | $49.56 | $48.80 | $49.13 | $8.09 | 3,250,391 |
| 2016-03-08 | $49.25 | $49.82 | $48.21 | $48.86 | $8.04 | 2,371,171 |
| 2016-03-07 | $49.44 | $50.35 | $49.44 | $49.72 | $8.11 | 2,686,284 |
| 2016-03-04 | $50.79 | $51.13 | $49.64 | $50.00 | $8.16 | 3,411,599 |
| 2016-03-03 | $50.39 | $51.11 | $49.40 | $50.20 | $8.19 | 1,716,818 |
| 2016-03-02 | $51.80 | $51.96 | $50.31 | $50.60 | $8.25 | 2,531,130 |
| 2016-03-01 | $52.22 | $52.66 | $51.54 | $51.64 | $8.42 | 2,776,566 |
| 2016-02-29 | $50.25 | $51.93 | $49.71 | $51.75 | $8.44 | 8,406,301 |
| 2016-02-26 | $52.33 | $52.51 | $50.20 | $50.30 | $8.21 | 3,291,377 |
| 2016-02-25 | $51.00 | $52.21 | $50.91 | $52.16 | $8.51 | 2,664,378 |
| 2016-02-24 | $50.56 | $51.88 | $50.11 | $51.52 | $8.41 | 2,064,547 |
| 2016-02-23 | $50.61 | $51.56 | $50.21 | $51.09 | $8.33 | 2,655,036 |
| 2016-02-22 | $50.60 | $51.00 | $49.66 | $50.87 | $8.30 | 4,521,626 |
| 2016-02-19 | $49.78 | $50.26 | $49.52 | $50.22 | $8.19 | 2,185,219 |
| 2016-02-18 | $50.00 | $50.60 | $49.12 | $49.90 | $8.14 | 3,924,862 |
| 2016-02-17 | $49.34 | $50.19 | $48.05 | $49.89 | $8.14 | 11,395,339 |
| 2016-02-16 | $45.25 | $50.00 | $45.25 | $49.34 | $8.05 | 9,419,237 |
| 2016-02-12 | $43.58 | $44.94 | $43.58 | $44.88 | $7.32 | 7,635,332 |
| 2016-02-11 | $43.28 | $44.12 | $42.64 | $43.56 | $7.11 | 4,935,788 |
| 2016-02-10 | $43.36 | $45.30 | $42.69 | $43.71 | $7.13 | 3,215,489 |
| 2016-02-09 | $45.22 | $45.22 | $42.64 | $42.97 | $7.01 | 4,104,873 |
| 2016-02-08 | $45.05 | $45.49 | $44.13 | $45.21 | $7.38 | 6,003,869 |
| 2016-02-05 | $48.06 | $48.06 | $45.39 | $45.53 | $7.43 | 5,391,577 |
| 2016-02-04 | $49.00 | $49.00 | $47.33 | $47.95 | $7.82 | 3,604,552 |
| 2016-02-03 | $49.00 | $49.16 | $48.34 | $49.00 | $7.99 | 4,931,540 |
| 2016-02-02 | $49.49 | $49.73 | $47.98 | $48.70 | $7.95 | 4,636,802 |
| 2016-02-01 | $48.17 | $49.65 | $47.34 | $49.63 | $8.10 | 8,178,487 |
| 2016-01-29 | $47.36 | $48.00 | $46.53 | $47.97 | $7.83 | 4,941,860 |
| 2016-01-28 | $45.00 | $47.51 | $44.84 | $47.37 | $7.73 | 6,297,755 |
| 2016-01-27 | $45.00 | $45.82 | $43.84 | $44.65 | $7.28 | 9,608,296 |
| 2016-01-26 | $43.93 | $43.93 | $42.95 | $43.50 | $7.10 | 2,471,065 |
| 2016-01-25 | $44.44 | $44.90 | $43.96 | $43.99 | $7.18 | 3,520,294 |
| 2016-01-22 | $44.65 | $44.65 | $43.79 | $44.00 | $7.18 | 3,174,875 |
| 2016-01-21 | $44.40 | $44.40 | $43.67 | $43.93 | $7.17 | 2,063,965 |
| 2016-01-20 | $43.33 | $44.73 | $43.12 | $44.37 | $7.24 | 3,109,919 |
| 2016-01-19 | $43.06 | $44.32 | $43.06 | $43.83 | $7.15 | 3,373,721 |
| 2016-01-15 | $41.87 | $42.12 | $41.34 | $41.82 | $6.82 | 3,061,619 |
| 2016-01-14 | $42.93 | $43.24 | $42.55 | $42.84 | $6.99 | 2,445,373 |
| 2016-01-13 | $43.78 | $44.15 | $41.89 | $42.35 | $6.91 | 2,035,837 |
| 2016-01-12 | $42.22 | $44.03 | $41.70 | $43.53 | $7.10 | 3,216,275 |
| 2016-01-11 | $43.11 | $43.11 | $41.66 | $42.22 | $6.89 | 6,274,103 |
| 2016-01-08 | $44.95 | $44.95 | $43.33 | $43.93 | $7.17 | 2,593,080 |
| 2016-01-07 | $44.20 | $45.20 | $42.30 | $44.34 | $7.23 | 4,799,672 |
| 2016-01-06 | $45.44 | $46.92 | $45.01 | $45.80 | $7.47 | 7,311,639 |
| 2016-01-05 | $45.21 | $46.33 | $45.04 | $45.65 | $7.45 | 3,433,499 |
| 2016-01-04 | $45.93 | $46.50 | $45.04 | $45.17 | $7.37 | 3,038,987 |
| 2015-12-31 | $46.29 | $46.84 | $46.18 | $46.47 | $7.58 | 814,162 |
| 2015-12-30 | $47.00 | $47.30 | $46.29 | $46.47 | $7.58 | 1,085,097 |
| 2015-12-29 | $47.20 | $47.29 | $46.42 | $46.97 | $7.66 | 3,741,928 |
| 2015-12-28 | $47.47 | $47.51 | $45.73 | $47.04 | $7.67 | 4,370,991 |
| 2015-12-24 | $47.00 | $47.73 | $46.89 | $47.51 | $7.75 | 3,337,613 |
| 2015-12-23 | $47.61 | $48.09 | $46.87 | $47.08 | $7.68 | 3,306,725 |
| 2015-12-22 | $48.00 | $48.29 | $46.60 | $47.32 | $7.72 | 5,641,110 |
| 2015-12-21 | $48.55 | $48.84 | $47.10 | $47.82 | $7.80 | 3,257,327 |
| 2015-12-18 | $48.01 | $48.66 | $47.71 | $48.49 | $7.91 | 4,526,894 |
| 2015-12-17 | $47.50 | $48.63 | $47.39 | $48.01 | $7.83 | 4,774,868 |
| 2015-12-16 | $47.22 | $47.55 | $46.78 | $47.49 | $7.75 | 3,269,933 |
| 2015-12-15 | $46.15 | $47.05 | $45.78 | $46.97 | $7.66 | 3,086,021 |
| 2015-12-14 | $45.54 | $45.92 | $45.25 | $45.83 | $7.48 | 3,054,599 |
| 2015-12-11 | $45.91 | $46.08 | $45.26 | $45.54 | $7.43 | 2,704,980 |
| 2015-12-10 | $46.67 | $46.95 | $46.13 | $46.40 | $7.57 | 2,788,578 |
| 2015-12-09 | $46.00 | $46.93 | $45.61 | $46.67 | $7.61 | 4,741,754 |
| 2015-12-08 | $46.08 | $46.29 | $45.16 | $45.88 | $7.48 | 6,461,021 |
| 2015-12-07 | $45.31 | $46.87 | $45.09 | $46.79 | $7.63 | 7,678,496 |
| 2015-12-04 | $45.44 | $45.58 | $44.86 | $45.29 | $7.39 | 6,742,186 |
| 2015-12-03 | $44.53 | $45.87 | $44.32 | $45.50 | $7.42 | 7,287,771 |
| 2015-12-02 | $43.92 | $44.54 | $43.70 | $44.53 | $7.26 | 6,721,318 |
| 2015-12-01 | $44.04 | $44.31 | $41.87 | $43.58 | $7.11 | 8,291,275 |
| 2015-11-30 | $43.50 | $44.59 | $43.19 | $44.04 | $7.18 | 30,040,301 |
| 2015-11-27 | $43.23 | $43.72 | $42.02 | $43.28 | $6.99 | 4,064,793 |
| 2015-11-25 | $42.77 | $43.49 | $42.67 | $43.23 | $6.98 | 6,155,795 |
| 2015-11-24 | $41.77 | $42.85 | $41.72 | $42.75 | $6.90 | 4,376,571 |
| 2015-11-23 | $41.80 | $42.09 | $41.46 | $41.99 | $6.78 | 2,933,298 |
| 2015-11-20 | $42.05 | $42.17 | $41.76 | $41.80 | $6.75 | 3,357,023 |
| 2015-11-19 | $41.23 | $42.03 | $40.99 | $41.80 | $6.75 | 3,344,777 |
| 2015-11-18 | $41.06 | $41.36 | $40.62 | $41.07 | $6.63 | 2,792,460 |
| 2015-11-17 | $41.11 | $41.70 | $40.97 | $41.17 | $6.65 | 2,917,458 |
| 2015-11-16 | $40.72 | $41.40 | $40.53 | $41.05 | $6.63 | 5,306,761 |
| 2015-11-13 | $41.08 | $41.93 | $40.57 | $40.71 | $6.57 | 4,032,507 |
| 2015-11-12 | $39.91 | $41.19 | $39.79 | $40.90 | $6.61 | 5,764,674 |
| 2015-11-11 | $38.90 | $40.00 | $38.50 | $39.87 | $6.44 | 5,225,881 |
| 2015-11-10 | $38.33 | $38.92 | $38.06 | $38.54 | $6.22 | 4,849,754 |
| 2015-11-09 | $38.00 | $38.50 | $37.55 | $38.39 | $6.20 | 2,859,030 |
| 2015-11-06 | $37.19 | $38.38 | $37.05 | $38.03 | $6.14 | 14,341,141 |
| 2015-11-05 | $37.44 | $37.98 | $37.20 | $37.42 | $6.04 | 1,959,056 |
| 2015-11-04 | $38.40 | $38.50 | $37.32 | $37.38 | $6.04 | 3,171,149 |
| 2015-11-03 | $38.27 | $38.50 | $38.00 | $38.24 | $6.18 | 3,055,331 |
| 2015-11-02 | $38.41 | $38.65 | $37.94 | $38.40 | $6.20 | 2,060,143 |
| 2015-10-30 | $38.14 | $38.51 | $37.76 | $38.45 | $6.21 | 3,093,197 |
| 2015-10-29 | $37.95 | $38.60 | $37.80 | $38.05 | $6.14 | 3,805,246 |
| 2015-10-28 | $37.19 | $38.41 | $36.85 | $38.39 | $6.20 | 3,501,322 |
| 2015-10-27 | $37.32 | $37.62 | $37.00 | $37.37 | $6.03 | 3,181,181 |
| 2015-10-26 | $37.00 | $38.00 | $37.00 | $37.47 | $6.05 | 3,562,450 |
| 2015-10-23 | $36.66 | $37.35 | $36.28 | $37.02 | $5.98 | 6,182,987 |
| 2015-10-22 | $37.85 | $37.89 | $35.53 | $35.80 | $5.78 | 5,222,563 |
| 2015-10-21 | $37.30 | $37.49 | $36.21 | $36.50 | $5.89 | 4,636,232 |
| 2015-10-20 | $36.87 | $37.39 | $36.61 | $37.30 | $6.02 | 2,985,942 |
| 2015-10-19 | $36.01 | $36.89 | $35.77 | $36.82 | $5.95 | 1,774,616 |
| 2015-10-16 | $35.50 | $36.09 | $34.97 | $36.05 | $5.82 | 4,651,472 |
| 2015-10-15 | $35.00 | $35.75 | $34.73 | $35.75 | $5.77 | 2,374,783 |
| 2015-10-14 | $34.33 | $34.70 | $34.01 | $34.61 | $5.59 | 1,659,818 |
| 2015-10-13 | $33.96 | $34.60 | $33.87 | $34.39 | $5.55 | 2,292,667 |
| 2015-10-12 | $33.71 | $34.30 | $33.71 | $34.11 | $5.51 | 2,557,884 |
| 2015-10-09 | $33.74 | $34.13 | $33.50 | $34.07 | $5.50 | 698,314 |
| 2015-10-08 | $33.86 | $34.19 | $33.46 | $33.83 | $5.46 | 3,104,993 |
| 2015-10-07 | $34.27 | $34.54 | $33.85 | $34.25 | $5.53 | 1,892,846 |
| 2015-10-06 | $33.93 | $34.25 | $33.41 | $33.72 | $5.45 | 1,002,321 |
| 2015-10-05 | $34.05 | $34.49 | $33.57 | $34.10 | $5.51 | 3,095,303 |
| 2015-10-02 | $31.19 | $33.93 | $31.19 | $33.72 | $5.45 | 2,146,975 |
| 2015-10-01 | $32.10 | $32.41 | $30.90 | $31.40 | $5.07 | 1,384,533 |
| 2015-09-30 | $30.98 | $32.52 | $30.95 | $32.15 | $5.19 | 4,629,638 |
| 2015-09-29 | $30.28 | $30.91 | $29.98 | $30.73 | $4.96 | 4,198,143 |
| 2015-09-28 | $30.19 | $31.00 | $30.03 | $30.18 | $4.87 | 2,758,824 |
| 2015-09-25 | $30.67 | $31.07 | $30.13 | $30.37 | $4.90 | 2,346,559 |
| 2015-09-24 | $30.53 | $31.03 | $30.18 | $30.27 | $4.89 | 2,467,597 |
| 2015-09-23 | $30.60 | $31.03 | $30.31 | $30.62 | $4.94 | 1,981,838 |
| 2015-09-22 | $30.23 | $31.03 | $30.03 | $30.39 | $4.91 | 2,685,474 |
| 2015-09-21 | $30.45 | $30.98 | $30.42 | $30.48 | $4.92 | 989,314 |
| 2015-09-18 | $30.71 | $31.27 | $30.27 | $30.39 | $4.91 | 2,389,033 |
| 2015-09-17 | $30.94 | $31.58 | $30.94 | $31.07 | $5.02 | 1,307,379 |
| 2015-09-16 | $30.91 | $31.79 | $30.91 | $31.12 | $5.03 | 1,391,949 |
| 2015-09-15 | $30.07 | $31.07 | $29.85 | $30.74 | $4.96 | 2,992,698 |
| 2015-09-14 | $31.09 | $31.09 | $30.32 | $30.43 | $4.91 | 1,086,753 |
| 2015-09-11 | $30.92 | $31.27 | $30.88 | $31.08 | $5.02 | 499,121 |
| 2015-09-10 | $31.19 | $31.63 | $30.85 | $31.07 | $5.02 | 1,181,145 |
| 2015-09-09 | $32.19 | $32.50 | $31.13 | $31.23 | $5.04 | 1,901,426 |
| 2015-09-08 | $31.03 | $32.25 | $31.03 | $32.00 | $5.17 | 2,649,144 |
| 2015-09-04 | $30.26 | $31.27 | $30.23 | $31.10 | $5.02 | 2,168,887 |
| 2015-09-03 | $30.03 | $30.97 | $30.02 | $30.41 | $4.91 | 945,292 |
| 2015-09-02 | $30.00 | $30.42 | $29.85 | $30.20 | $4.88 | 2,346,637 |
TAL Education Group (TAL) News Headlines
.jpg)
.jpg)
Estatal Petroper acelera conversaciones en busca de socio para explotar crudo en Amazona
None
reuters.com June 27, 2025.jpg)
Recent TAL Education Group (TAL) News
Similar Companies to TAL Education Group (TAL) in the Education & Training Services Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| RYB Education Inc | RYB | Education & Training Services | Consumer Defensive | 161,120 |
| First High-School Education Group Co Ltd | FHS | Education & Training Services | Consumer Defensive | 66,000 |
| TAL Education Group | TAL | Education & Training Services | Consumer Defensive | 41,000 |
| New Oriental Education & Technology Group Inc | EDU | Education & Training Services | Consumer Defensive | 40,798 |
| Laureate Education Inc | LAUR | Education & Training Services | Consumer Defensive | 38,000 |
| Hailiang Education Group Inc | HLG | Education & Training Services | Consumer Defensive | 24,200 |
| RISE Education Cayman Ltd | REDU | Education & Training Services | Consumer Defensive | 12,000 |
| Grand Canyon Education Inc | LOPE | Education & Training Services | Consumer Defensive | 6,900 |
| Graham Holdings Co. - Class B | GHC | Education & Training Services | Consumer Defensive | 6,500 |
| Tarena International Inc | TEDU | Education & Training Services | Consumer Defensive | 5,400 |