Weibo Corp (WB) Exchange: NASDAQ
Data as of May 9, 2025
$8.54 ($0.00) 0.00%
Weibo Corp - Daily Information
Click for more stock information on Weibo Corp.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $8.61 |
| Previous Close | $8.54 |
| High | $8.79 |
| Low | $8.52 |
| Adjusted Open | $8.61 |
| Previous Adjusted Close | $8.54 |
| Adjusted High | $8.79 |
| Adjusted Low | $8.52 |
About Weibo Corp (WB)
Weibo Corp (WB) is a Chinese microblogging website founded in 2009 and popularly known as the Twitter of China. It is one of the largest social media platforms in the country and currently has over 555 million monthly active users, with the popularity for content like opinion pieces and celebrity gossip. WB has grown staggeringly since inception, with an increase of over 960 percent in its user base. Additionally, WB shares have seen a year-over-year increase of roughly 61 percent and the companyâs quarterly revenue has grown immensely to over $531 million.
Invest in Weibo Corp (WB)
Historical Stock Data for Weibo Corp (WB)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $8.61 | $8.79 | $8.52 | $8.54 | $8.54 | 828,397 |
| 2025-05-08 | $8.48 | $8.59 | $8.40 | $8.54 | $8.54 | 1,173,176 |
| 2025-05-07 | $8.60 | $8.72 | $8.36 | $8.41 | $8.41 | 950,390 |
| 2025-05-06 | $8.46 | $8.73 | $8.46 | $8.62 | $8.62 | 1,366,696 |
| 2025-05-05 | $8.28 | $8.52 | $8.27 | $8.47 | $8.47 | 747,019 |
| 2025-05-02 | $8.35 | $8.45 | $8.30 | $8.35 | $8.35 | 816,889 |
| 2025-05-01 | $8.16 | $8.16 | $8.05 | $8.10 | $8.10 | 405,356 |
| 2025-04-30 | $8.12 | $8.23 | $7.97 | $8.10 | $8.10 | 922,059 |
| 2025-04-29 | $8.15 | $8.19 | $8.07 | $8.13 | $8.13 | 587,794 |
| 2025-04-28 | $8.05 | $8.22 | $8.05 | $8.18 | $8.18 | 457,374 |
| 2025-04-25 | $8.10 | $8.20 | $8.04 | $8.11 | $8.11 | 588,684 |
| 2025-04-24 | $8.04 | $8.23 | $7.93 | $8.20 | $8.20 | 816,806 |
| 2025-04-23 | $7.92 | $8.18 | $7.92 | $8.05 | $8.05 | 1,198,215 |
| 2025-04-22 | $7.76 | $7.94 | $7.74 | $7.82 | $7.82 | 986,102 |
| 2025-04-21 | $7.59 | $7.69 | $7.44 | $7.67 | $7.67 | 982,521 |
| 2025-04-17 | $7.72 | $7.87 | $7.56 | $7.61 | $7.61 | 1,754,073 |
| 2025-04-16 | $7.59 | $7.59 | $7.45 | $7.54 | $7.54 | 2,194,690 |
| 2025-04-15 | $7.65 | $7.81 | $7.57 | $7.71 | $7.71 | 1,248,437 |
| 2025-04-14 | $7.74 | $7.97 | $7.61 | $7.63 | $7.63 | 1,822,391 |
| 2025-04-11 | $7.60 | $7.67 | $7.40 | $7.60 | $7.60 | 2,333,195 |
| 2025-04-10 | $7.58 | $7.65 | $7.18 | $7.34 | $7.34 | 3,403,142 |
| 2025-04-09 | $7.11 | $7.68 | $7.10 | $7.67 | $7.67 | 4,327,584 |
| 2025-04-08 | $8.57 | $8.69 | $7.67 | $7.85 | $7.09 | 5,062,119 |
| 2025-04-07 | $8.30 | $8.90 | $7.96 | $8.33 | $7.53 | 4,706,860 |
| 2025-04-04 | $8.84 | $8.93 | $8.31 | $8.60 | $7.77 | 2,687,678 |
| 2025-04-03 | $9.24 | $9.30 | $9.13 | $9.17 | $9.17 | 1,526,609 |
| 2025-04-02 | $9.54 | $9.61 | $9.33 | $9.44 | $9.44 | 1,072,279 |
| 2025-04-01 | $9.51 | $9.53 | $9.32 | $9.45 | $9.45 | 1,364,789 |
| 2025-03-31 | $9.38 | $9.50 | $9.21 | $9.47 | $9.47 | 1,342,877 |
| 2025-03-28 | $9.95 | $9.95 | $9.37 | $9.39 | $9.39 | 2,140,418 |
| 2025-03-27 | $9.84 | $10.24 | $9.82 | $10.01 | $10.01 | 1,093,771 |
| 2025-03-26 | $9.91 | $10.00 | $9.69 | $9.88 | $9.88 | 1,354,064 |
| 2025-03-25 | $10.04 | $10.19 | $9.84 | $9.91 | $9.91 | 1,836,852 |
| 2025-03-24 | $10.35 | $10.35 | $9.94 | $10.19 | $10.19 | 2,599,224 |
| 2025-03-21 | $10.09 | $10.27 | $9.95 | $10.12 | $10.12 | 3,533,703 |
| 2025-03-20 | $10.38 | $10.38 | $10.12 | $10.17 | $10.17 | 2,325,838 |
| 2025-03-19 | $10.86 | $10.89 | $10.56 | $10.70 | $10.70 | 1,215,926 |
| 2025-03-18 | $11.00 | $11.11 | $10.64 | $10.85 | $10.85 | 1,482,294 |
| 2025-03-17 | $10.60 | $11.02 | $10.59 | $10.90 | $10.90 | 2,624,118 |
| 2025-03-14 | $10.71 | $10.76 | $10.38 | $10.56 | $10.56 | 1,958,947 |
| 2025-03-13 | $10.43 | $10.62 | $10.08 | $10.42 | $10.42 | 3,277,869 |
| 2025-03-12 | $10.56 | $10.84 | $10.55 | $10.76 | $10.76 | 1,062,586 |
| 2025-03-11 | $11.00 | $11.37 | $10.71 | $10.97 | $10.97 | 2,388,074 |
| 2025-03-10 | $10.91 | $10.93 | $10.55 | $10.73 | $10.73 | 1,473,423 |
| 2025-03-07 | $10.97 | $11.23 | $10.79 | $10.92 | $10.92 | 1,414,395 |
| 2025-03-06 | $10.93 | $10.98 | $10.67 | $10.82 | $10.82 | 1,881,042 |
| 2025-03-05 | $10.31 | $10.75 | $10.26 | $10.67 | $10.67 | 1,573,321 |
| 2025-03-04 | $9.95 | $10.17 | $9.77 | $10.08 | $10.08 | 1,159,289 |
| 2025-03-03 | $10.11 | $10.45 | $9.85 | $9.86 | $9.86 | 1,197,738 |
| 2025-02-28 | $10.27 | $10.31 | $10.00 | $10.01 | $10.01 | 2,034,169 |
| 2025-02-27 | $10.71 | $10.83 | $10.40 | $10.53 | $10.53 | 1,144,554 |
| 2025-02-26 | $10.83 | $11.20 | $10.73 | $10.82 | $10.82 | 1,169,264 |
| 2025-02-25 | $11.00 | $11.08 | $10.54 | $10.61 | $10.61 | 1,888,831 |
| 2025-02-24 | $11.08 | $11.10 | $10.56 | $10.68 | $10.68 | 1,752,503 |
| 2025-02-21 | $11.56 | $11.77 | $11.15 | $11.34 | $11.34 | 4,105,806 |
| 2025-02-20 | $10.73 | $11.15 | $10.66 | $11.05 | $11.05 | 3,642,356 |
| 2025-02-19 | $10.68 | $10.68 | $10.24 | $10.50 | $10.50 | 1,514,882 |
| 2025-02-18 | $11.21 | $11.21 | $10.33 | $10.83 | $10.83 | 2,466,119 |
| 2025-02-14 | $11.60 | $11.67 | $10.75 | $11.10 | $11.10 | 2,789,070 |
| 2025-02-13 | $10.40 | $10.89 | $10.25 | $10.89 | $10.89 | 1,601,072 |
| 2025-02-12 | $10.45 | $10.70 | $10.32 | $10.48 | $10.48 | 1,268,511 |
| 2025-02-11 | $10.52 | $10.59 | $10.22 | $10.37 | $10.37 | 1,793,983 |
| 2025-02-10 | $10.96 | $11.23 | $10.75 | $10.91 | $10.91 | 2,204,752 |
| 2025-02-07 | $10.92 | $11.15 | $10.60 | $10.76 | $10.76 | 1,719,023 |
| 2025-02-06 | $10.34 | $10.97 | $10.34 | $10.74 | $10.74 | 1,731,951 |
| 2025-02-05 | $10.01 | $10.31 | $9.93 | $10.22 | $10.22 | 788,544 |
| 2025-02-04 | $10.12 | $10.50 | $10.08 | $10.16 | $10.16 | 1,261,764 |
| 2025-02-03 | $9.62 | $10.12 | $9.56 | $10.06 | $10.06 | 865,019 |
| 2025-01-31 | $10.25 | $10.26 | $9.75 | $9.82 | $9.82 | 1,230,483 |
| 2025-01-30 | $10.04 | $10.47 | $10.04 | $10.33 | $10.33 | 965,640 |
| 2025-01-29 | $10.14 | $10.31 | $9.90 | $9.94 | $9.94 | 827,278 |
| 2025-01-28 | $9.83 | $10.05 | $9.61 | $10.03 | $10.03 | 629,796 |
| 2025-01-27 | $9.67 | $10.00 | $9.62 | $9.83 | $9.83 | 879,022 |
| 2025-01-24 | $9.43 | $9.81 | $9.37 | $9.79 | $9.79 | 1,047,549 |
| 2025-01-23 | $9.58 | $9.58 | $9.31 | $9.34 | $9.34 | 484,096 |
| 2025-01-22 | $9.43 | $9.72 | $9.39 | $9.60 | $9.60 | 564,073 |
| 2025-01-21 | $9.85 | $9.85 | $9.39 | $9.53 | $9.53 | 971,719 |
| 2025-01-17 | $9.39 | $9.90 | $9.31 | $9.73 | $9.73 | 859,524 |
| 2025-01-16 | $9.40 | $9.45 | $9.31 | $9.37 | $9.37 | 618,373 |
| 2025-01-15 | $9.34 | $9.48 | $9.28 | $9.43 | $9.43 | 823,048 |
| 2025-01-14 | $9.28 | $9.40 | $9.17 | $9.33 | $9.33 | 956,147 |
| 2025-01-13 | $8.75 | $8.98 | $8.75 | $8.98 | $8.98 | 496,887 |
| 2025-01-10 | $8.96 | $9.11 | $8.71 | $8.88 | $8.88 | 1,123,133 |
| 2025-01-08 | $9.14 | $9.18 | $9.00 | $9.12 | $9.12 | 936,170 |
| 2025-01-07 | $9.13 | $9.32 | $9.06 | $9.28 | $9.28 | 902,618 |
| 2025-01-06 | $9.44 | $9.57 | $9.09 | $9.11 | $9.11 | 1,009,023 |
| 2025-01-03 | $9.32 | $9.44 | $9.08 | $9.26 | $9.26 | 1,389,861 |
| 2025-01-02 | $9.45 | $9.56 | $9.21 | $9.28 | $9.28 | 979,987 |
| 2024-12-31 | $9.49 | $9.67 | $9.37 | $9.55 | $9.55 | 712,882 |
| 2024-12-30 | $9.67 | $9.67 | $9.48 | $9.54 | $9.54 | 895,803 |
| 2024-12-27 | $9.76 | $9.84 | $9.63 | $9.78 | $9.78 | 649,584 |
| 2024-12-26 | $9.83 | $10.00 | $9.80 | $9.84 | $9.84 | 423,038 |
| 2024-12-24 | $9.98 | $10.06 | $9.90 | $9.91 | $9.91 | 377,135 |
| 2024-12-23 | $9.79 | $9.94 | $9.56 | $9.90 | $9.90 | 854,632 |
| 2024-12-20 | $9.90 | $9.96 | $9.68 | $9.76 | $9.76 | 1,343,929 |
| 2024-12-19 | $10.15 | $10.24 | $9.84 | $9.85 | $9.85 | 1,261,041 |
| 2024-12-18 | $10.46 | $10.51 | $9.96 | $10.01 | $10.01 | 1,122,696 |
| 2024-12-17 | $10.06 | $10.59 | $10.05 | $10.46 | $10.46 | 2,594,166 |
| 2024-12-16 | $10.14 | $10.41 | $10.01 | $10.03 | $10.03 | 1,657,752 |
| 2024-12-13 | $10.17 | $10.39 | $9.96 | $10.36 | $10.36 | 2,644,283 |
| 2024-12-12 | $10.20 | $10.49 | $10.19 | $10.46 | $10.46 | 1,207,473 |
| 2024-12-11 | $10.11 | $10.44 | $10.11 | $10.40 | $10.40 | 1,868,885 |
| 2024-12-10 | $10.25 | $10.38 | $10.07 | $10.31 | $10.31 | 1,598,231 |
| 2024-12-09 | $10.41 | $10.99 | $10.40 | $10.57 | $10.57 | 4,111,375 |
| 2024-12-06 | $9.80 | $9.89 | $9.72 | $9.82 | $9.82 | 820,565 |
| 2024-12-05 | $9.63 | $9.78 | $9.53 | $9.60 | $9.60 | 738,257 |
| 2024-12-04 | $9.88 | $9.91 | $9.47 | $9.57 | $9.57 | 1,632,422 |
| 2024-12-03 | $9.85 | $10.04 | $9.81 | $9.90 | $9.90 | 1,031,586 |
| 2024-12-02 | $9.56 | $9.84 | $9.56 | $9.76 | $9.76 | 1,251,380 |
| 2024-11-29 | $9.45 | $9.67 | $9.45 | $9.60 | $9.60 | 571,917 |
| 2024-11-27 | $9.30 | $9.57 | $9.20 | $9.46 | $9.46 | 2,149,042 |
| 2024-11-26 | $9.17 | $9.30 | $9.06 | $9.08 | $9.08 | 663,094 |
| 2024-11-25 | $8.92 | $9.34 | $8.92 | $9.21 | $9.21 | 1,361,708 |
| 2024-11-22 | $8.69 | $9.05 | $8.66 | $8.92 | $8.92 | 1,643,230 |
| 2024-11-21 | $9.14 | $9.15 | $8.84 | $8.97 | $8.97 | 1,861,328 |
| 2024-11-20 | $9.13 | $9.43 | $9.07 | $9.18 | $9.18 | 1,927,986 |
| 2024-11-19 | $8.72 | $9.32 | $8.72 | $9.05 | $9.05 | 2,988,453 |
| 2024-11-18 | $8.35 | $8.70 | $8.27 | $8.51 | $8.51 | 2,032,732 |
| 2024-11-15 | $8.22 | $8.41 | $8.21 | $8.35 | $8.35 | 1,141,129 |
| 2024-11-14 | $8.10 | $8.24 | $8.10 | $8.20 | $8.20 | 1,329,151 |
| 2024-11-13 | $8.32 | $8.32 | $8.15 | $8.19 | $8.19 | 1,300,514 |
| 2024-11-12 | $8.47 | $8.48 | $8.18 | $8.27 | $8.27 | 2,441,901 |
| 2024-11-11 | $8.67 | $8.73 | $8.42 | $8.62 | $8.62 | 1,369,422 |
| 2024-11-08 | $8.96 | $8.97 | $8.49 | $8.62 | $8.62 | 2,360,340 |
| 2024-11-07 | $9.40 | $9.67 | $9.13 | $9.27 | $9.27 | 1,681,988 |
| 2024-11-06 | $8.88 | $9.15 | $8.77 | $9.02 | $9.02 | 2,042,767 |
| 2024-11-05 | $9.07 | $9.33 | $8.99 | $9.29 | $9.29 | 1,125,532 |
| 2024-11-04 | $9.02 | $9.15 | $8.86 | $8.88 | $8.88 | 945,689 |
| 2024-11-01 | $9.06 | $9.12 | $8.94 | $8.96 | $8.96 | 771,364 |
| 2024-10-31 | $9.09 | $9.10 | $8.83 | $9.05 | $9.05 | 1,367,068 |
| 2024-10-30 | $9.15 | $9.32 | $9.09 | $9.16 | $9.16 | 1,005,174 |
| 2024-10-29 | $9.60 | $9.65 | $9.27 | $9.28 | $9.28 | 882,714 |
| 2024-10-28 | $9.33 | $9.80 | $9.33 | $9.59 | $9.59 | 1,082,073 |
| 2024-10-25 | $9.30 | $9.54 | $9.22 | $9.27 | $9.27 | 1,405,697 |
| 2024-10-24 | $9.11 | $9.16 | $8.92 | $9.04 | $9.04 | 817,636 |
| 2024-10-23 | $9.26 | $9.41 | $9.11 | $9.11 | $9.11 | 1,335,345 |
| 2024-10-22 | $9.04 | $9.35 | $9.04 | $9.24 | $9.24 | 1,240,865 |
| 2024-10-21 | $8.96 | $9.02 | $8.88 | $9.01 | $9.01 | 629,668 |
| 2024-10-18 | $9.33 | $9.54 | $9.08 | $9.09 | $9.09 | 1,810,498 |
| 2024-10-17 | $9.03 | $9.08 | $8.77 | $8.79 | $8.79 | 1,460,007 |
| 2024-10-16 | $9.51 | $9.55 | $9.28 | $9.29 | $9.29 | 1,498,806 |
| 2024-10-15 | $9.41 | $9.58 | $9.22 | $9.35 | $9.35 | 2,497,543 |
| 2024-10-14 | $9.96 | $9.99 | $9.59 | $9.70 | $9.70 | 1,850,003 |
| 2024-10-11 | $9.90 | $10.26 | $9.86 | $10.19 | $10.19 | 1,319,258 |
| 2024-10-10 | $10.04 | $10.41 | $10.03 | $10.20 | $10.20 | 2,296,855 |
| 2024-10-09 | $9.84 | $10.15 | $9.71 | $10.01 | $10.01 | 3,465,359 |
| 2024-10-08 | $10.54 | $10.95 | $10.10 | $10.26 | $10.26 | 4,694,181 |
| 2024-10-07 | $12.17 | $12.40 | $11.53 | $11.71 | $11.71 | 7,339,100 |
| 2024-10-04 | $10.90 | $11.65 | $10.61 | $11.65 | $11.65 | 5,676,894 |
| 2024-10-03 | $10.51 | $10.77 | $10.33 | $10.60 | $10.60 | 2,620,033 |
| 2024-10-02 | $11.54 | $11.56 | $10.65 | $11.20 | $11.20 | 6,520,975 |
| 2024-10-01 | $10.15 | $10.82 | $10.00 | $10.80 | $10.80 | 4,230,078 |
| 2024-09-30 | $10.46 | $10.90 | $9.97 | $10.08 | $10.08 | 6,078,886 |
| 2024-09-27 | $9.08 | $10.15 | $9.08 | $9.91 | $9.91 | 7,131,871 |
| 2024-09-26 | $9.04 | $9.22 | $8.74 | $9.22 | $9.22 | 6,743,514 |
| 2024-09-25 | $8.33 | $8.49 | $8.23 | $8.38 | $8.38 | 2,188,234 |
| 2024-09-24 | $8.20 | $8.73 | $8.12 | $8.66 | $8.66 | 5,112,311 |
| 2024-09-23 | $7.67 | $7.90 | $7.64 | $7.76 | $7.76 | 788,209 |
| 2024-09-20 | $7.76 | $7.80 | $7.58 | $7.63 | $7.63 | 831,673 |
| 2024-09-19 | $7.72 | $7.84 | $7.64 | $7.76 | $7.76 | 1,682,087 |
| 2024-09-18 | $7.44 | $7.58 | $7.41 | $7.51 | $7.51 | 578,978 |
| 2024-09-17 | $7.34 | $7.61 | $7.32 | $7.43 | $7.43 | 1,597,590 |
| 2024-09-16 | $7.21 | $7.27 | $7.16 | $7.23 | $7.23 | 797,682 |
| 2024-09-13 | $7.28 | $7.36 | $7.20 | $7.28 | $7.28 | 934,922 |
| 2024-09-12 | $7.26 | $7.34 | $7.16 | $7.26 | $7.26 | 776,783 |
| 2024-09-11 | $7.14 | $7.27 | $7.14 | $7.23 | $7.23 | 918,354 |
| 2024-09-10 | $7.13 | $7.22 | $7.09 | $7.14 | $7.14 | 699,855 |
| 2024-09-09 | $7.22 | $7.22 | $7.03 | $7.13 | $7.13 | 1,338,822 |
| 2024-09-06 | $7.35 | $7.43 | $7.27 | $7.29 | $7.29 | 2,231,673 |
| 2024-09-05 | $7.32 | $7.58 | $7.31 | $7.39 | $7.39 | 1,704,841 |
| 2024-09-04 | $7.35 | $7.44 | $7.29 | $7.30 | $7.30 | 743,305 |
| 2024-09-03 | $7.38 | $7.46 | $7.32 | $7.35 | $7.35 | 801,282 |
| 2024-08-30 | $7.62 | $7.62 | $7.45 | $7.48 | $7.48 | 966,808 |
| 2024-08-29 | $7.48 | $7.58 | $7.42 | $7.46 | $7.46 | 829,801 |
| 2024-08-28 | $7.55 | $7.60 | $7.32 | $7.34 | $7.34 | 1,459,929 |
| 2024-08-27 | $7.69 | $7.78 | $7.58 | $7.58 | $7.58 | 1,320,507 |
| 2024-08-26 | $7.72 | $7.78 | $7.58 | $7.70 | $7.70 | 1,784,354 |
| 2024-08-23 | $7.83 | $7.92 | $7.68 | $7.77 | $7.77 | 1,603,915 |
| 2024-08-22 | $8.07 | $8.15 | $7.61 | $7.77 | $7.77 | 1,868,399 |
| 2024-08-21 | $7.78 | $8.00 | $7.74 | $7.89 | $7.89 | 1,785,195 |
| 2024-08-20 | $8.22 | $8.22 | $7.77 | $7.80 | $7.80 | 1,903,636 |
| 2024-08-19 | $8.25 | $8.39 | $8.24 | $8.35 | $8.35 | 1,653,163 |
| 2024-08-16 | $7.96 | $8.30 | $7.96 | $8.21 | $8.21 | 1,755,218 |
| 2024-08-15 | $7.91 | $8.02 | $7.87 | $7.92 | $7.92 | 812,021 |
| 2024-08-14 | $8.09 | $8.12 | $7.82 | $7.86 | $7.86 | 776,410 |
| 2024-08-13 | $8.18 | $8.20 | $7.89 | $8.04 | $8.04 | 863,442 |
| 2024-08-12 | $7.79 | $8.22 | $7.70 | $8.19 | $8.19 | 2,188,278 |
| 2024-08-09 | $7.83 | $7.87 | $7.75 | $7.84 | $7.84 | 885,103 |
| 2024-08-08 | $7.59 | $7.92 | $7.59 | $7.84 | $7.84 | 1,287,739 |
| 2024-08-07 | $7.91 | $7.91 | $7.57 | $7.59 | $7.59 | 1,827,102 |
| 2024-08-06 | $7.45 | $7.94 | $7.45 | $7.83 | $7.83 | 2,319,280 |
| 2024-08-05 | $7.20 | $7.56 | $7.17 | $7.47 | $7.47 | 4,053,857 |
| 2024-08-02 | $7.55 | $7.60 | $7.43 | $7.47 | $7.47 | 1,604,006 |
| 2024-08-01 | $7.72 | $7.77 | $7.51 | $7.60 | $7.60 | 1,746,212 |
| 2024-07-31 | $7.84 | $7.90 | $7.68 | $7.72 | $7.72 | 998,591 |
| 2024-07-30 | $7.68 | $7.72 | $7.58 | $7.66 | $7.66 | 1,379,448 |
| 2024-07-29 | $7.74 | $7.82 | $7.68 | $7.69 | $7.69 | 1,075,793 |
| 2024-07-26 | $7.71 | $7.78 | $7.67 | $7.71 | $7.71 | 651,605 |
| 2024-07-25 | $7.71 | $7.81 | $7.66 | $7.68 | $7.68 | 1,135,722 |
| 2024-07-24 | $7.70 | $7.95 | $7.68 | $7.70 | $7.70 | 1,139,820 |
| 2024-07-23 | $7.79 | $7.84 | $7.74 | $7.77 | $7.77 | 1,161,448 |
| 2024-07-22 | $7.85 | $8.02 | $7.74 | $7.95 | $7.95 | 1,670,522 |
| 2024-07-19 | $7.88 | $7.90 | $7.65 | $7.65 | $7.65 | 1,881,987 |
| 2024-07-18 | $7.96 | $8.12 | $7.85 | $7.90 | $7.90 | 1,734,362 |
| 2024-07-17 | $8.19 | $8.23 | $7.86 | $7.94 | $7.94 | 2,164,544 |
| 2024-07-16 | $8.08 | $8.26 | $8.01 | $8.24 | $8.24 | 1,017,581 |
| 2024-07-15 | $8.41 | $8.43 | $8.06 | $8.08 | $8.08 | 1,133,364 |
| 2024-07-12 | $8.68 | $8.78 | $8.47 | $8.50 | $8.50 | 1,167,462 |
| 2024-07-11 | $8.41 | $8.74 | $8.35 | $8.59 | $8.59 | 1,750,394 |
| 2024-07-10 | $8.30 | $8.43 | $8.23 | $8.31 | $8.31 | 768,030 |
| 2024-07-09 | $8.05 | $8.43 | $8.01 | $8.27 | $8.27 | 1,862,037 |
| 2024-07-08 | $8.21 | $8.29 | $7.99 | $8.07 | $8.07 | 1,569,512 |
| 2024-07-05 | $8.20 | $8.25 | $7.97 | $8.22 | $8.22 | 877,762 |
| 2024-07-03 | $8.15 | $8.42 | $8.09 | $8.32 | $8.32 | 1,024,754 |
| 2024-07-02 | $7.77 | $8.13 | $7.69 | $8.07 | $8.07 | 1,594,444 |
| 2024-07-01 | $7.73 | $7.90 | $7.71 | $7.75 | $7.75 | 1,160,254 |
| 2024-06-28 | $7.81 | $7.81 | $7.65 | $7.68 | $7.68 | 1,331,872 |
| 2024-06-27 | $7.97 | $8.04 | $7.72 | $7.72 | $7.72 | 1,341,990 |
| 2024-06-26 | $8.08 | $8.08 | $7.99 | $8.05 | $8.05 | 1,140,589 |
| 2024-06-25 | $8.22 | $8.25 | $8.01 | $8.08 | $8.08 | 1,688,772 |
| 2024-06-24 | $8.17 | $8.29 | $8.16 | $8.24 | $8.24 | 610,772 |
| 2024-06-21 | $8.25 | $8.36 | $8.11 | $8.19 | $8.19 | 1,224,486 |
| 2024-06-20 | $8.27 | $8.44 | $8.02 | $8.27 | $8.27 | 2,312,702 |
| 2024-06-18 | $8.11 | $8.87 | $8.06 | $8.21 | $8.21 | 2,118,428 |
| 2024-06-17 | $8.18 | $8.23 | $7.96 | $8.12 | $8.12 | 1,233,448 |
| 2024-06-14 | $8.30 | $8.35 | $8.06 | $8.10 | $8.10 | 2,215,199 |
| 2024-06-13 | $8.29 | $8.50 | $8.29 | $8.40 | $8.40 | 1,305,133 |
| 2024-06-12 | $8.42 | $8.50 | $8.25 | $8.27 | $8.27 | 1,157,954 |
| 2024-06-11 | $8.40 | $8.50 | $8.25 | $8.34 | $8.34 | 2,484,263 |
| 2024-06-10 | $8.16 | $8.56 | $8.07 | $8.41 | $8.41 | 2,085,177 |
| 2024-06-07 | $8.26 | $8.34 | $8.07 | $8.08 | $8.08 | 1,769,568 |
| 2024-06-06 | $8.32 | $8.49 | $8.20 | $8.41 | $8.41 | 2,979,164 |
| 2024-06-05 | $8.53 | $8.65 | $8.34 | $8.37 | $8.37 | 3,424,437 |
| 2024-06-04 | $8.52 | $8.60 | $8.45 | $8.52 | $8.52 | 4,560,528 |
| 2024-06-03 | $8.87 | $8.93 | $8.45 | $8.51 | $8.51 | 1,892,115 |
| 2024-05-31 | $8.90 | $8.97 | $8.74 | $8.85 | $8.85 | 2,156,043 |
| 2024-05-30 | $8.61 | $9.06 | $8.58 | $9.01 | $9.01 | 1,903,499 |
| 2024-05-29 | $8.65 | $8.76 | $8.60 | $8.63 | $8.63 | 1,895,972 |
| 2024-05-28 | $8.90 | $9.13 | $8.82 | $8.89 | $8.89 | 1,752,248 |
| 2024-05-24 | $8.92 | $8.98 | $8.74 | $8.77 | $8.77 | 1,595,355 |
| 2024-05-23 | $9.13 | $9.34 | $8.72 | $8.79 | $8.79 | 2,317,245 |
| 2024-05-22 | $9.09 | $9.20 | $8.78 | $8.87 | $8.87 | 1,919,764 |
| 2024-05-21 | $9.10 | $9.24 | $9.00 | $9.07 | $9.07 | 1,581,392 |
| 2024-05-20 | $9.59 | $9.68 | $9.30 | $9.36 | $9.36 | 1,720,992 |
| 2024-05-17 | $9.85 | $10.01 | $9.52 | $9.66 | $9.66 | 3,639,188 |
| 2024-05-16 | $9.70 | $10.13 | $9.53 | $10.04 | $10.04 | 1,697,195 |
| 2024-05-15 | $9.81 | $9.81 | $9.42 | $9.62 | $9.62 | 1,262,784 |
| 2024-05-14 | $9.86 | $9.96 | $9.55 | $9.72 | $9.72 | 1,409,060 |
| 2024-05-13 | $9.94 | $10.25 | $9.77 | $9.78 | $9.78 | 2,414,661 |
| 2024-05-10 | $9.90 | $9.93 | $9.56 | $9.65 | $9.65 | 1,547,770 |
| 2024-05-09 | $9.68 | $9.95 | $9.55 | $9.68 | $9.68 | 883,594 |
| 2024-05-08 | $9.55 | $9.60 | $9.36 | $9.44 | $9.44 | 1,627,490 |
| 2024-05-07 | $9.73 | $9.82 | $9.56 | $9.82 | $9.82 | 1,231,934 |
| 2024-05-06 | $9.91 | $10.25 | $9.73 | $9.96 | $9.96 | 3,170,128 |
| 2024-05-03 | $9.41 | $9.78 | $9.21 | $9.67 | $9.67 | 4,852,102 |
| 2024-05-02 | $9.00 | $9.34 | $8.83 | $9.29 | $9.29 | 2,425,718 |
| 2024-05-01 | $8.60 | $8.79 | $8.57 | $8.58 | $8.58 | 847,556 |
| 2024-04-30 | $8.69 | $8.79 | $8.56 | $8.62 | $8.62 | 1,079,482 |
| 2024-04-29 | $8.76 | $8.95 | $8.65 | $8.88 | $8.88 | 1,087,928 |
| 2024-04-26 | $8.72 | $8.98 | $8.72 | $8.80 | $8.80 | 2,236,703 |
| 2024-04-25 | $8.32 | $8.57 | $8.27 | $8.43 | $8.43 | 1,727,583 |
| 2024-04-24 | $8.33 | $8.53 | $8.27 | $8.53 | $8.53 | 1,224,729 |
| 2024-04-23 | $8.11 | $8.22 | $7.97 | $8.13 | $8.13 | 1,318,642 |
| 2024-04-22 | $8.00 | $8.12 | $7.84 | $8.09 | $8.09 | 1,663,437 |
| 2024-04-19 | $8.14 | $8.14 | $7.84 | $7.90 | $7.90 | 2,150,353 |
| 2024-04-18 | $7.85 | $8.11 | $7.80 | $8.06 | $8.06 | 2,378,373 |
| 2024-04-17 | $7.80 | $7.97 | $7.73 | $7.77 | $7.77 | 1,094,908 |
| 2024-04-16 | $7.63 | $7.81 | $7.59 | $7.70 | $7.70 | 2,387,886 |
| 2024-04-15 | $7.66 | $8.00 | $7.58 | $7.68 | $7.68 | 3,362,346 |
| 2024-04-12 | $8.10 | $8.12 | $7.60 | $7.63 | $7.63 | 3,283,832 |
| 2024-04-11 | $8.30 | $8.41 | $8.00 | $8.20 | $8.20 | 2,133,726 |
| 2024-04-10 | $9.21 | $9.26 | $8.80 | $8.94 | $8.94 | 4,609,623 |
| 2024-04-09 | $8.91 | $9.18 | $8.86 | $9.10 | $9.10 | 4,159,247 |
| 2024-04-08 | $8.85 | $9.01 | $8.76 | $8.78 | $8.78 | 2,278,708 |
| 2024-04-05 | $9.14 | $9.14 | $8.75 | $8.78 | $8.78 | 1,732,239 |
| 2024-04-04 | $9.45 | $9.54 | $9.02 | $9.03 | $9.03 | 1,441,138 |
| 2024-04-03 | $9.35 | $9.48 | $9.27 | $9.45 | $9.45 | 1,112,646 |
| 2024-04-02 | $9.39 | $9.56 | $9.36 | $9.44 | $9.44 | 1,190,722 |
| 2024-04-01 | $9.31 | $9.65 | $9.30 | $9.41 | $9.41 | 1,631,725 |
| 2024-03-28 | $9.36 | $9.57 | $9.05 | $9.09 | $9.09 | 2,632,470 |
| 2024-03-27 | $9.10 | $9.68 | $8.93 | $9.50 | $9.50 | 3,216,254 |
| 2024-03-26 | $8.94 | $9.20 | $8.91 | $9.13 | $9.13 | 3,163,923 |
| 2024-03-25 | $8.69 | $8.95 | $8.64 | $8.91 | $8.91 | 1,964,728 |
| 2024-03-22 | $8.93 | $8.93 | $8.59 | $8.61 | $8.61 | 3,750,176 |
| 2024-03-21 | $9.30 | $9.30 | $9.08 | $9.08 | $9.08 | 1,834,440 |
| 2024-03-20 | $9.39 | $9.48 | $9.20 | $9.43 | $9.43 | 2,416,905 |
| 2024-03-19 | $9.50 | $9.50 | $9.06 | $9.31 | $9.31 | 2,855,961 |
| 2024-03-18 | $9.74 | $9.90 | $9.41 | $9.43 | $9.43 | 2,285,550 |
| 2024-03-15 | $9.39 | $9.93 | $9.36 | $9.91 | $9.91 | 2,209,882 |
| 2024-03-14 | $10.29 | $10.29 | $9.24 | $9.51 | $9.51 | 4,929,135 |
| 2024-03-13 | $9.74 | $9.96 | $9.66 | $9.70 | $9.70 | 2,287,184 |
| 2024-03-12 | $9.62 | $9.89 | $9.59 | $9.68 | $9.68 | 2,136,710 |
| 2024-03-11 | $9.31 | $9.71 | $9.25 | $9.25 | $9.25 | 1,821,560 |
| 2024-03-08 | $9.00 | $9.28 | $8.99 | $9.01 | $9.01 | 1,656,310 |
| 2024-03-07 | $8.64 | $9.03 | $8.60 | $9.00 | $9.00 | 1,815,092 |
| 2024-03-06 | $8.62 | $8.95 | $8.57 | $8.77 | $8.77 | 2,180,087 |
| 2024-03-05 | $8.20 | $8.52 | $8.08 | $8.32 | $8.32 | 2,584,080 |
| 2024-03-04 | $9.10 | $9.11 | $8.29 | $8.31 | $8.31 | 3,089,953 |
| 2024-03-01 | $9.24 | $9.37 | $9.11 | $9.14 | $9.14 | 1,201,984 |
| 2024-02-29 | $9.17 | $9.42 | $9.06 | $9.12 | $9.12 | 10,622,920 |
| 2024-02-28 | $9.38 | $9.41 | $9.13 | $9.13 | $9.13 | 1,594,292 |
| 2024-02-27 | $9.36 | $9.71 | $9.17 | $9.67 | $9.67 | 3,477,095 |
| 2024-02-26 | $9.11 | $9.31 | $9.06 | $9.23 | $9.23 | 1,187,138 |
| 2024-02-23 | $9.23 | $9.27 | $9.05 | $9.21 | $9.21 | 1,410,447 |
| 2024-02-22 | $9.38 | $9.39 | $9.05 | $9.22 | $9.22 | 1,833,135 |
| 2024-02-21 | $9.59 | $9.59 | $9.19 | $9.31 | $9.31 | 1,920,600 |
| 2024-02-20 | $9.17 | $9.31 | $8.94 | $9.31 | $9.31 | 1,755,171 |
| 2024-02-16 | $9.50 | $9.74 | $9.27 | $9.30 | $9.30 | 1,543,896 |
| 2024-02-15 | $9.34 | $9.48 | $9.25 | $9.37 | $9.37 | 1,654,705 |
| 2024-02-14 | $8.97 | $9.29 | $8.94 | $9.29 | $9.29 | 3,522,721 |
| 2024-02-13 | $9.08 | $9.13 | $8.75 | $8.77 | $8.77 | 1,627,568 |
| 2024-02-12 | $8.90 | $9.25 | $8.87 | $9.24 | $9.24 | 1,182,170 |
| 2024-02-09 | $8.95 | $8.95 | $8.69 | $8.81 | $8.81 | 1,402,731 |
| 2024-02-08 | $8.88 | $9.08 | $8.66 | $8.94 | $8.94 | 1,967,160 |
| 2024-02-07 | $8.73 | $8.96 | $8.58 | $8.94 | $8.94 | 1,298,666 |
| 2024-02-06 | $8.72 | $9.16 | $8.72 | $9.04 | $9.04 | 3,078,659 |
| 2024-02-05 | $8.53 | $8.56 | $8.26 | $8.33 | $8.33 | 3,934,151 |
| 2024-02-02 | $8.40 | $8.53 | $8.39 | $8.44 | $8.44 | 2,301,233 |
| 2024-02-01 | $8.19 | $8.60 | $8.17 | $8.52 | $8.52 | 1,675,498 |
| 2024-01-31 | $8.00 | $8.32 | $7.85 | $8.10 | $8.10 | 1,749,594 |
| 2024-01-30 | $8.15 | $8.23 | $8.09 | $8.10 | $8.10 | 799,789 |
| 2024-01-29 | $8.29 | $8.31 | $8.15 | $8.26 | $8.26 | 944,598 |
| 2024-01-26 | $8.36 | $8.45 | $8.15 | $8.32 | $8.32 | 1,244,043 |
| 2024-01-25 | $8.71 | $8.80 | $8.45 | $8.52 | $8.52 | 2,349,923 |
| 2024-01-24 | $9.09 | $9.13 | $8.66 | $8.67 | $8.67 | 1,779,378 |
| 2024-01-23 | $8.83 | $9.29 | $8.52 | $8.65 | $8.65 | 2,846,756 |
| 2024-01-22 | $7.90 | $8.42 | $7.85 | $8.37 | $8.37 | 3,415,530 |
| 2024-01-19 | $8.00 | $8.21 | $7.84 | $8.12 | $8.12 | 2,295,455 |
| 2024-01-18 | $8.39 | $8.39 | $8.17 | $8.23 | $8.23 | 2,598,323 |
| 2024-01-17 | $8.35 | $8.36 | $8.12 | $8.27 | $8.27 | 3,841,859 |
| 2024-01-16 | $8.92 | $8.99 | $8.56 | $8.61 | $8.61 | 2,020,507 |
| 2024-01-12 | $9.21 | $9.47 | $9.02 | $9.03 | $9.03 | 1,419,775 |
| 2024-01-11 | $9.33 | $9.35 | $8.78 | $9.13 | $9.13 | 3,484,986 |
| 2024-01-10 | $9.62 | $9.76 | $9.55 | $9.55 | $9.55 | 997,069 |
| 2024-01-09 | $9.85 | $9.87 | $9.53 | $9.62 | $9.62 | 1,944,145 |
| 2024-01-08 | $9.88 | $10.07 | $9.66 | $9.93 | $9.93 | 1,159,262 |
| 2024-01-05 | $10.33 | $10.43 | $10.03 | $10.11 | $10.11 | 1,094,444 |
| 2024-01-04 | $10.49 | $10.53 | $10.36 | $10.42 | $10.42 | 1,190,803 |
| 2024-01-03 | $10.41 | $10.67 | $10.30 | $10.55 | $10.55 | 2,454,368 |
| 2024-01-02 | $10.74 | $10.87 | $10.45 | $10.53 | $10.53 | 1,567,187 |
| 2023-12-29 | $10.87 | $11.03 | $10.81 | $10.95 | $10.95 | 2,311,638 |
| 2023-12-28 | $10.70 | $11.01 | $10.66 | $10.86 | $10.86 | 1,682,601 |
| 2023-12-27 | $10.48 | $10.69 | $10.38 | $10.48 | $10.48 | 1,416,643 |
| 2023-12-26 | $10.43 | $10.56 | $10.38 | $10.44 | $10.44 | 1,685,621 |
| 2023-12-22 | $10.19 | $10.65 | $10.19 | $10.43 | $10.43 | 2,392,361 |
| 2023-12-21 | $10.21 | $10.52 | $10.14 | $10.50 | $10.50 | 2,579,147 |
| 2023-12-20 | $10.10 | $10.34 | $10.03 | $10.03 | $10.03 | 4,056,837 |
| 2023-12-19 | $9.95 | $10.40 | $9.94 | $10.23 | $10.23 | 3,244,608 |
| 2023-12-18 | $9.99 | $10.11 | $9.94 | $9.95 | $9.95 | 1,347,406 |
| 2023-12-15 | $10.12 | $10.18 | $9.97 | $9.99 | $9.99 | 2,477,994 |
| 2023-12-14 | $9.82 | $10.07 | $9.81 | $9.98 | $9.98 | 2,171,416 |
| 2023-12-13 | $9.63 | $9.83 | $9.54 | $9.82 | $9.82 | 2,167,703 |
| 2023-12-12 | $9.60 | $9.79 | $9.60 | $9.63 | $9.63 | 1,664,757 |
| 2023-12-11 | $9.60 | $9.76 | $9.41 | $9.57 | $9.57 | 1,728,435 |
| 2023-12-08 | $9.56 | $9.81 | $9.51 | $9.57 | $9.57 | 4,142,883 |
| 2023-12-07 | $9.52 | $9.77 | $9.49 | $9.64 | $9.64 | 3,731,126 |
| 2023-12-06 | $9.40 | $9.59 | $9.34 | $9.52 | $9.52 | 4,230,035 |
| 2023-12-05 | $9.50 | $9.55 | $9.09 | $9.31 | $9.31 | 4,857,667 |
| 2023-12-04 | $9.80 | $9.84 | $9.59 | $9.62 | $9.62 | 4,255,413 |
| 2023-12-01 | $9.95 | $10.15 | $9.72 | $9.92 | $9.92 | 6,022,686 |
| 2023-11-30 | $10.51 | $10.54 | $9.62 | $10.11 | $10.11 | 13,197,797 |
| 2023-11-29 | $11.58 | $11.68 | $11.30 | $11.32 | $11.32 | 897,333 |
| 2023-11-28 | $11.93 | $11.93 | $11.64 | $11.69 | $11.69 | 908,211 |
| 2023-11-27 | $12.07 | $12.11 | $11.93 | $11.98 | $11.98 | 582,066 |
| 2023-11-24 | $11.91 | $12.29 | $11.91 | $12.24 | $12.24 | 326,465 |
| 2023-11-22 | $12.04 | $12.08 | $11.84 | $12.01 | $12.01 | 369,437 |
| 2023-11-21 | $12.06 | $12.20 | $11.82 | $11.89 | $11.89 | 726,614 |
| 2023-11-20 | $11.82 | $12.47 | $11.78 | $12.23 | $12.23 | 827,833 |
| 2023-11-17 | $11.67 | $11.89 | $11.47 | $11.70 | $11.70 | 814,408 |
| 2023-11-16 | $11.45 | $12.10 | $11.41 | $11.70 | $11.70 | 890,219 |
| 2023-11-15 | $11.87 | $12.54 | $11.80 | $12.21 | $12.21 | 996,528 |
| 2023-11-14 | $11.29 | $11.72 | $11.22 | $11.61 | $11.61 | 1,137,355 |
| 2023-11-13 | $11.36 | $11.59 | $11.07 | $11.09 | $11.09 | 895,114 |
| 2023-11-10 | $11.30 | $11.33 | $11.05 | $11.25 | $11.25 | 792,813 |
| 2023-11-09 | $12.03 | $12.10 | $11.33 | $11.37 | $11.37 | 992,811 |
| 2023-11-08 | $12.04 | $12.38 | $12.01 | $12.06 | $12.06 | 583,959 |
| 2023-11-07 | $12.21 | $12.29 | $11.99 | $12.14 | $12.14 | 455,761 |
| 2023-11-06 | $12.38 | $12.65 | $12.30 | $12.34 | $12.34 | 840,009 |
| 2023-11-03 | $12.05 | $12.37 | $12.04 | $12.14 | $12.14 | 655,867 |
| 2023-11-02 | $11.65 | $11.93 | $11.60 | $11.78 | $11.78 | 666,754 |
| 2023-11-01 | $11.79 | $11.79 | $11.36 | $11.56 | $11.56 | 917,197 |
| 2023-10-31 | $11.80 | $11.87 | $11.37 | $11.83 | $11.83 | 1,254,868 |
| 2023-10-30 | $12.23 | $12.28 | $11.85 | $12.08 | $12.08 | 759,304 |
| 2023-10-27 | $12.15 | $12.24 | $11.98 | $12.04 | $12.04 | 487,257 |
| 2023-10-26 | $11.97 | $12.05 | $11.67 | $11.96 | $11.96 | 670,471 |
| 2023-10-25 | $12.01 | $12.15 | $11.80 | $11.97 | $11.97 | 566,587 |
| 2023-10-24 | $11.50 | $12.41 | $11.50 | $12.19 | $12.19 | 753,433 |
| 2023-10-23 | $11.46 | $11.68 | $11.22 | $11.49 | $11.49 | 511,814 |
| 2023-10-20 | $11.60 | $11.78 | $11.51 | $11.51 | $11.51 | 623,350 |
| 2023-10-19 | $11.96 | $12.07 | $11.70 | $11.71 | $11.71 | 699,915 |
| 2023-10-18 | $12.11 | $12.18 | $11.93 | $12.04 | $12.04 | 562,063 |
| 2023-10-17 | $12.14 | $12.52 | $12.14 | $12.30 | $12.30 | 524,086 |
| 2023-10-16 | $12.13 | $12.49 | $12.04 | $12.34 | $12.34 | 602,180 |
| 2023-10-13 | $12.50 | $12.50 | $12.19 | $12.26 | $12.26 | 482,143 |
| 2023-10-12 | $13.16 | $13.22 | $12.50 | $12.54 | $12.54 | 840,394 |
| 2023-10-11 | $13.29 | $13.54 | $13.17 | $13.21 | $13.21 | 621,220 |
| 2023-10-10 | $12.83 | $13.35 | $12.83 | $13.17 | $13.17 | 897,243 |
| 2023-10-09 | $12.23 | $12.91 | $12.23 | $12.76 | $12.76 | 1,195,735 |
| 2023-10-06 | $11.78 | $12.43 | $11.71 | $12.40 | $12.40 | 1,688,964 |
| 2023-10-05 | $12.10 | $12.10 | $11.66 | $11.76 | $11.76 | 1,617,797 |
| 2023-10-04 | $12.10 | $12.27 | $11.93 | $12.19 | $12.19 | 1,147,366 |
| 2023-10-03 | $12.25 | $12.36 | $12.05 | $12.21 | $12.21 | 1,237,320 |
| 2023-10-02 | $12.45 | $12.68 | $12.42 | $12.58 | $12.58 | 1,180,797 |
| 2023-09-29 | $12.68 | $12.77 | $12.32 | $12.54 | $12.54 | 1,670,755 |
| 2023-09-28 | $12.15 | $12.62 | $12.01 | $12.50 | $12.50 | 1,491,129 |
| 2023-09-27 | $12.22 | $12.32 | $11.98 | $12.24 | $12.24 | 1,182,094 |
| 2023-09-26 | $12.13 | $12.25 | $12.06 | $12.12 | $12.12 | 1,347,361 |
| 2023-09-25 | $11.88 | $12.38 | $11.85 | $12.28 | $12.28 | 1,138,607 |
| 2023-09-22 | $12.24 | $12.40 | $12.07 | $12.29 | $12.29 | 586,485 |
| 2023-09-21 | $11.61 | $11.82 | $11.55 | $11.79 | $11.79 | 680,835 |
| 2023-09-20 | $11.89 | $12.02 | $11.86 | $11.93 | $11.93 | 626,653 |
| 2023-09-19 | $11.98 | $12.14 | $11.94 | $11.97 | $11.97 | 685,798 |
| 2023-09-18 | $11.90 | $12.09 | $11.68 | $11.96 | $11.96 | 949,301 |
| 2023-09-15 | $12.12 | $12.34 | $11.92 | $11.96 | $11.96 | 873,987 |
| 2023-09-14 | $12.11 | $12.19 | $12.00 | $12.03 | $12.03 | 396,965 |
| 2023-09-13 | $12.08 | $12.19 | $11.96 | $12.01 | $12.01 | 561,677 |
| 2023-09-12 | $12.34 | $12.44 | $12.04 | $12.10 | $12.10 | 777,806 |
| 2023-09-11 | $12.60 | $12.62 | $12.28 | $12.32 | $12.32 | 785,662 |
| 2023-09-08 | $12.48 | $12.58 | $12.25 | $12.33 | $12.33 | 515,818 |
| 2023-09-07 | $12.82 | $12.88 | $12.42 | $12.52 | $12.52 | 710,417 |
| 2023-09-06 | $13.00 | $13.40 | $13.00 | $13.28 | $13.28 | 944,911 |
| 2023-09-05 | $13.34 | $13.49 | $12.99 | $13.07 | $13.07 | 664,049 |
| 2023-09-01 | $13.13 | $13.83 | $13.06 | $13.58 | $13.58 | 923,985 |
| 2023-08-31 | $13.13 | $13.18 | $12.89 | $12.90 | $12.90 | 1,671,906 |
| 2023-08-30 | $13.01 | $13.34 | $13.01 | $13.14 | $13.14 | 701,905 |
| 2023-08-29 | $13.69 | $13.69 | $13.20 | $13.33 | $13.33 | 1,172,041 |
| 2023-08-28 | $12.62 | $13.54 | $12.62 | $13.48 | $13.48 | 1,450,595 |
| 2023-08-25 | $13.35 | $13.36 | $12.30 | $12.49 | $12.49 | 2,443,292 |
| 2023-08-24 | $13.83 | $14.23 | $13.11 | $13.70 | $13.70 | 1,658,990 |
| 2023-08-23 | $13.11 | $13.34 | $13.09 | $13.28 | $13.28 | 782,596 |
| 2023-08-22 | $13.16 | $13.23 | $12.91 | $13.16 | $13.16 | 3,865,841 |
| 2023-08-21 | $12.62 | $12.95 | $12.55 | $12.91 | $12.91 | 664,093 |
| 2023-08-18 | $12.71 | $12.83 | $12.46 | $12.65 | $12.65 | 1,253,828 |
| 2023-08-17 | $13.47 | $13.50 | $13.15 | $13.22 | $13.22 | 935,929 |
| 2023-08-16 | $13.18 | $13.29 | $12.90 | $13.19 | $13.19 | 507,312 |
| 2023-08-15 | $13.50 | $13.63 | $13.20 | $13.46 | $13.46 | 537,519 |
| 2023-08-14 | $13.52 | $13.76 | $13.27 | $13.64 | $13.64 | 574,270 |
| 2023-08-11 | $13.76 | $13.87 | $13.51 | $13.69 | $13.69 | 773,416 |
| 2023-08-10 | $14.16 | $14.72 | $14.16 | $14.19 | $14.19 | 700,069 |
| 2023-08-09 | $14.01 | $14.04 | $13.66 | $13.91 | $13.91 | 540,813 |
| 2023-08-08 | $13.68 | $13.81 | $13.31 | $13.77 | $13.77 | 848,197 |
| 2023-08-07 | $14.47 | $14.49 | $13.90 | $13.94 | $13.94 | 1,476,670 |
| 2023-08-04 | $14.87 | $14.90 | $14.41 | $14.43 | $14.43 | 780,386 |
| 2023-08-03 | $14.75 | $15.01 | $14.65 | $14.79 | $14.79 | 881,063 |
| 2023-08-02 | $14.70 | $14.74 | $14.02 | $14.35 | $14.35 | 1,290,146 |
| 2023-08-01 | $15.41 | $15.71 | $15.00 | $15.15 | $15.15 | 1,815,614 |
| 2023-07-31 | $15.36 | $16.02 | $15.27 | $15.75 | $15.75 | 1,660,256 |
| 2023-07-28 | $14.81 | $15.48 | $14.81 | $15.36 | $15.36 | 3,175,678 |
| 2023-07-27 | $14.65 | $14.65 | $14.08 | $14.27 | $14.27 | 1,152,469 |
| 2023-07-26 | $14.26 | $14.78 | $14.20 | $14.50 | $14.50 | 980,893 |
| 2023-07-25 | $14.68 | $14.98 | $14.15 | $14.24 | $14.24 | 971,393 |
| 2023-07-24 | $13.50 | $14.43 | $13.44 | $14.29 | $14.29 | 1,469,879 |
| 2023-07-21 | $13.68 | $13.80 | $13.43 | $13.50 | $13.50 | 507,497 |
| 2023-07-20 | $13.67 | $13.67 | $13.44 | $13.49 | $13.49 | 456,898 |
| 2023-07-19 | $13.66 | $14.26 | $13.60 | $13.79 | $13.79 | 1,206,671 |
| 2023-07-18 | $13.70 | $13.84 | $13.34 | $13.39 | $13.39 | 1,533,556 |
| 2023-07-17 | $13.85 | $14.02 | $13.68 | $13.92 | $13.92 | 557,215 |
| 2023-07-14 | $14.18 | $14.43 | $13.90 | $14.10 | $14.10 | 672,935 |
| 2023-07-13 | $14.45 | $14.61 | $14.28 | $14.46 | $14.46 | 1,806,056 |
| 2023-07-12 | $13.88 | $14.28 | $13.79 | $14.10 | $14.10 | 1,161,995 |
| 2023-07-11 | $13.50 | $13.70 | $13.13 | $13.45 | $13.45 | 803,711 |
| 2023-07-10 | $13.16 | $13.40 | $13.12 | $13.37 | $13.37 | 769,783 |
| 2023-07-07 | $12.99 | $13.51 | $12.97 | $13.34 | $13.34 | 1,007,951 |
| 2023-07-06 | $12.93 | $13.09 | $12.77 | $12.86 | $12.86 | 599,702 |
| 2023-07-05 | $13.23 | $13.23 | $12.87 | $13.10 | $13.10 | 703,200 |
| 2023-07-03 | $13.51 | $13.81 | $13.32 | $13.43 | $13.43 | 690,424 |
| 2023-06-30 | $13.19 | $13.39 | $13.10 | $13.11 | $13.11 | 524,454 |
| 2023-06-29 | $13.00 | $13.19 | $12.87 | $13.19 | $13.19 | 1,041,889 |
| 2023-06-28 | $13.37 | $13.44 | $12.91 | $13.25 | $13.25 | 879,528 |
| 2023-06-27 | $13.45 | $13.68 | $13.33 | $13.50 | $13.50 | 2,022,607 |
| 2023-06-26 | $13.37 | $13.52 | $13.19 | $13.22 | $13.22 | 523,436 |
| 2023-06-23 | $13.49 | $13.55 | $12.91 | $13.35 | $13.35 | 1,188,028 |
| 2023-06-22 | $14.13 | $14.26 | $13.91 | $14.19 | $13.34 | 809,890 |
| 2023-06-21 | $14.29 | $14.53 | $14.15 | $14.18 | $14.18 | 812,575 |
| 2023-06-20 | $14.85 | $15.14 | $14.22 | $14.38 | $14.38 | 2,326,357 |
| 2023-06-16 | $15.57 | $15.66 | $14.75 | $15.25 | $15.25 | 1,688,680 |
| 2023-06-15 | $15.56 | $15.82 | $15.24 | $15.25 | $15.25 | 1,579,293 |
| 2023-06-14 | $14.77 | $15.40 | $14.77 | $15.16 | $15.16 | 3,201,419 |
| 2023-06-13 | $14.66 | $14.90 | $14.52 | $14.88 | $14.88 | 1,002,987 |
| 2023-06-12 | $14.30 | $14.99 | $14.23 | $14.46 | $14.46 | 675,417 |
| 2023-06-09 | $14.90 | $14.97 | $14.30 | $14.38 | $14.38 | 1,414,795 |
| 2023-06-08 | $14.65 | $15.14 | $14.60 | $14.79 | $14.79 | 1,527,227 |
| 2023-06-07 | $14.38 | $14.87 | $14.38 | $14.58 | $14.58 | 1,083,929 |
| 2023-06-06 | $14.07 | $14.76 | $14.07 | $14.46 | $14.46 | 964,416 |
| 2023-06-05 | $14.59 | $14.64 | $14.19 | $14.29 | $14.29 | 516,317 |
| 2023-06-02 | $14.59 | $14.72 | $14.31 | $14.51 | $14.51 | 1,224,768 |
| 2023-06-01 | $13.70 | $14.37 | $13.64 | $14.17 | $14.17 | 1,267,189 |
| 2023-05-31 | $14.18 | $14.18 | $13.20 | $13.97 | $13.97 | 2,190,528 |
| 2023-05-30 | $15.19 | $15.24 | $13.66 | $14.16 | $14.16 | 2,906,237 |
| 2023-05-26 | $15.50 | $15.65 | $15.11 | $15.29 | $15.29 | 1,371,731 |
| 2023-05-25 | $15.27 | $16.05 | $15.18 | $15.31 | $15.31 | 1,818,616 |
| 2023-05-24 | $16.05 | $16.38 | $15.81 | $16.06 | $16.06 | 1,217,376 |
| 2023-05-23 | $16.66 | $16.97 | $16.25 | $16.33 | $16.33 | 1,375,304 |
| 2023-05-22 | $17.08 | $17.23 | $16.89 | $17.05 | $17.05 | 403,474 |
| 2023-05-19 | $17.18 | $17.25 | $16.35 | $16.80 | $16.80 | 1,251,071 |
| 2023-05-18 | $17.67 | $17.67 | $16.67 | $16.79 | $16.79 | 810,884 |
| 2023-05-17 | $16.92 | $17.40 | $16.90 | $17.37 | $17.37 | 718,001 |
| 2023-05-16 | $16.68 | $17.41 | $16.68 | $17.21 | $17.21 | 1,087,646 |
| 2023-05-15 | $16.25 | $17.16 | $16.10 | $17.01 | $17.01 | 841,744 |
| 2023-05-12 | $15.91 | $16.07 | $15.76 | $15.91 | $15.91 | 665,224 |
| 2023-05-11 | $15.39 | $16.20 | $15.39 | $16.02 | $16.02 | 622,626 |
| 2023-05-10 | $15.50 | $15.89 | $15.23 | $15.49 | $15.49 | 642,753 |
| 2023-05-09 | $15.63 | $15.72 | $15.41 | $15.62 | $15.62 | 430,355 |
| 2023-05-08 | $16.57 | $16.57 | $16.10 | $16.20 | $16.20 | 331,950 |
| 2023-05-05 | $16.54 | $16.69 | $16.24 | $16.38 | $16.38 | 333,763 |
| 2023-05-04 | $16.32 | $16.76 | $16.30 | $16.40 | $16.40 | 409,544 |
| 2023-05-03 | $16.17 | $16.31 | $15.91 | $16.24 | $16.24 | 450,401 |
| 2023-05-02 | $16.79 | $16.79 | $15.85 | $16.09 | $16.09 | 717,961 |
| 2023-05-01 | $17.32 | $17.69 | $16.89 | $17.11 | $17.11 | 652,663 |
| 2023-04-28 | $18.10 | $18.10 | $17.47 | $17.51 | $17.51 | 1,282,607 |
| 2023-04-27 | $16.89 | $17.42 | $15.97 | $17.18 | $17.18 | 873,502 |
| 2023-04-26 | $16.72 | $16.76 | $16.45 | $16.62 | $16.62 | 706,346 |
| 2023-04-25 | $16.13 | $16.23 | $15.85 | $15.97 | $15.97 | 855,254 |
| 2023-04-24 | $16.57 | $16.61 | $16.24 | $16.33 | $16.33 | 737,948 |
| 2023-04-21 | $16.75 | $16.85 | $16.57 | $16.74 | $16.74 | 588,249 |
| 2023-04-20 | $17.00 | $17.24 | $16.76 | $16.86 | $16.86 | 670,124 |
| 2023-04-19 | $17.00 | $17.22 | $17.00 | $17.07 | $17.07 | 726,349 |
| 2023-04-18 | $17.75 | $17.81 | $17.22 | $17.23 | $17.23 | 367,193 |
| 2023-04-17 | $17.86 | $17.98 | $17.60 | $17.75 | $17.75 | 586,224 |
| 2023-04-14 | $17.84 | $17.91 | $17.31 | $17.33 | $17.33 | 469,447 |
| 2023-04-13 | $17.67 | $18.09 | $17.59 | $17.71 | $17.71 | 1,383,827 |
| 2023-04-12 | $17.78 | $17.80 | $17.18 | $17.32 | $17.32 | 721,535 |
| 2023-04-11 | $17.80 | $18.12 | $17.73 | $17.78 | $17.78 | 504,904 |
| 2023-04-10 | $17.96 | $17.96 | $17.51 | $17.74 | $17.74 | 954,261 |
| 2023-04-06 | $18.05 | $18.35 | $17.90 | $18.17 | $18.17 | 663,859 |
| 2023-04-05 | $18.69 | $18.69 | $17.62 | $18.05 | $18.05 | 1,194,935 |
| 2023-04-04 | $18.79 | $19.27 | $18.66 | $18.89 | $18.89 | 1,629,789 |
| 2023-04-03 | $19.59 | $19.67 | $18.62 | $19.02 | $19.02 | 1,375,302 |
| 2023-03-31 | $21.50 | $21.58 | $19.80 | $20.06 | $20.06 | 4,273,006 |
| 2023-03-30 | $20.00 | $20.35 | $19.83 | $20.04 | $20.04 | 2,103,346 |
| 2023-03-29 | $19.47 | $19.77 | $19.22 | $19.58 | $19.58 | 1,044,648 |
| 2023-03-28 | $19.21 | $19.45 | $18.95 | $19.22 | $19.22 | 4,464,334 |
| 2023-03-27 | $18.32 | $18.63 | $18.12 | $18.39 | $18.39 | 984,158 |
| 2023-03-24 | $18.51 | $19.10 | $18.29 | $18.72 | $18.72 | 923,932 |
| 2023-03-23 | $18.40 | $19.04 | $18.30 | $18.81 | $18.81 | 1,350,236 |
| 2023-03-22 | $16.97 | $17.99 | $16.79 | $17.48 | $17.48 | 1,445,095 |
| 2023-03-21 | $17.08 | $17.33 | $16.86 | $16.92 | $16.92 | 1,229,238 |
| 2023-03-20 | $15.95 | $16.65 | $15.69 | $16.54 | $16.54 | 520,062 |
| 2023-03-17 | $16.98 | $17.00 | $16.20 | $16.47 | $16.47 | 1,206,048 |
| 2023-03-16 | $15.86 | $16.48 | $15.69 | $16.48 | $16.48 | 638,940 |
| 2023-03-15 | $16.16 | $16.24 | $15.78 | $16.11 | $16.11 | 638,130 |
| 2023-03-14 | $16.44 | $16.72 | $16.29 | $16.60 | $16.60 | 510,322 |
| 2023-03-13 | $16.41 | $16.78 | $16.36 | $16.57 | $16.57 | 483,269 |
| 2023-03-10 | $16.51 | $17.04 | $16.39 | $16.58 | $16.58 | 788,550 |
| 2023-03-09 | $17.18 | $17.39 | $16.56 | $16.58 | $16.58 | 1,010,141 |
| 2023-03-08 | $17.28 | $17.58 | $17.16 | $17.50 | $17.50 | 909,628 |
| 2023-03-07 | $18.05 | $18.14 | $17.60 | $17.72 | $17.72 | 1,164,382 |
| 2023-03-06 | $18.73 | $19.10 | $18.13 | $18.32 | $18.32 | 1,923,299 |
| 2023-03-03 | $19.34 | $19.60 | $19.03 | $19.13 | $19.13 | 1,554,451 |
| 2023-03-02 | $19.00 | $20.13 | $18.76 | $19.39 | $19.39 | 1,461,994 |
| 2023-03-01 | $21.34 | $21.48 | $18.60 | $19.12 | $19.12 | 2,625,354 |
| 2023-02-28 | $21.44 | $21.52 | $20.68 | $20.68 | $20.68 | 2,089,588 |
| 2023-02-27 | $20.98 | $21.27 | $20.53 | $20.58 | $20.58 | 933,845 |
| 2023-02-24 | $20.11 | $20.67 | $20.10 | $20.50 | $20.50 | 753,592 |
| 2023-02-23 | $21.30 | $21.52 | $20.61 | $20.84 | $20.84 | 880,359 |
| 2023-02-22 | $21.20 | $21.63 | $20.82 | $20.88 | $20.88 | 950,466 |
| 2023-02-21 | $20.60 | $21.08 | $20.21 | $21.06 | $21.06 | 1,140,180 |
| 2023-02-17 | $21.86 | $22.04 | $21.20 | $21.27 | $21.27 | 1,003,500 |
| 2023-02-16 | $22.32 | $22.58 | $21.86 | $22.45 | $22.45 | 675,048 |
| 2023-02-15 | $22.96 | $23.24 | $22.25 | $22.60 | $22.60 | 721,486 |
| 2023-02-14 | $22.57 | $23.37 | $22.47 | $23.16 | $23.16 | 991,214 |
| 2023-02-13 | $23.31 | $23.65 | $23.00 | $23.29 | $23.29 | 688,502 |
| 2023-02-10 | $22.61 | $22.96 | $22.44 | $22.56 | $22.56 | 589,176 |
| 2023-02-09 | $24.08 | $24.19 | $23.29 | $23.47 | $23.47 | 690,396 |
| 2023-02-08 | $23.67 | $23.83 | $22.96 | $23.10 | $23.10 | 673,533 |
| 2023-02-07 | $23.85 | $24.22 | $23.16 | $23.73 | $23.73 | 636,095 |
| 2023-02-06 | $23.50 | $23.86 | $23.16 | $23.35 | $23.35 | 1,729,099 |
| 2023-02-03 | $24.88 | $25.24 | $24.07 | $24.07 | $24.07 | 917,853 |
| 2023-02-02 | $25.17 | $25.57 | $25.00 | $25.44 | $25.44 | 1,004,542 |
| 2023-02-01 | $23.67 | $25.29 | $23.66 | $25.18 | $25.18 | 2,369,197 |
| 2023-01-31 | $22.80 | $23.45 | $22.71 | $22.75 | $22.75 | 866,208 |
| 2023-01-30 | $23.51 | $23.51 | $22.43 | $22.97 | $22.97 | 1,587,579 |
| 2023-01-27 | $24.49 | $25.13 | $23.92 | $24.31 | $24.31 | 1,708,107 |
| 2023-01-26 | $22.59 | $25.34 | $22.57 | $25.02 | $25.02 | 3,551,179 |
| 2023-01-25 | $22.00 | $22.30 | $21.84 | $21.95 | $21.95 | 613,502 |
| 2023-01-24 | $22.04 | $22.46 | $22.01 | $22.30 | $22.30 | 855,073 |
| 2023-01-23 | $22.04 | $22.49 | $21.96 | $22.28 | $22.28 | 1,291,602 |
| 2023-01-20 | $21.85 | $22.37 | $21.49 | $22.02 | $22.02 | 1,326,170 |
| 2023-01-19 | $20.26 | $21.24 | $20.17 | $21.20 | $21.20 | 1,664,377 |
| 2023-01-18 | $21.04 | $21.10 | $19.97 | $20.14 | $20.14 | 1,244,543 |
| 2023-01-17 | $20.38 | $20.89 | $20.12 | $20.73 | $20.73 | 1,572,689 |
| 2023-01-13 | $20.01 | $20.83 | $19.95 | $20.69 | $20.69 | 2,021,674 |
| 2023-01-12 | $20.08 | $20.42 | $19.66 | $20.02 | $20.02 | 1,325,942 |
| 2023-01-11 | $20.80 | $20.92 | $20.13 | $20.36 | $20.36 | 1,706,057 |
| 2023-01-10 | $20.25 | $20.96 | $20.20 | $20.80 | $20.80 | 2,610,397 |
| 2023-01-09 | $20.93 | $21.48 | $20.05 | $20.09 | $20.09 | 4,276,754 |
| 2023-01-06 | $19.60 | $19.88 | $18.93 | $19.68 | $19.68 | 2,935,268 |
| 2023-01-05 | $19.43 | $20.05 | $19.06 | $19.95 | $19.95 | 2,944,971 |
| 2023-01-04 | $19.95 | $20.33 | $19.55 | $20.04 | $20.04 | 6,516,056 |
| 2023-01-03 | $19.61 | $20.73 | $19.56 | $20.17 | $20.17 | 1,340,521 |
| 2022-12-30 | $18.51 | $19.14 | $18.51 | $19.12 | $19.12 | 580,029 |
| 2022-12-29 | $18.53 | $19.24 | $18.23 | $19.19 | $19.19 | 1,100,728 |
| 2022-12-28 | $19.54 | $19.66 | $18.24 | $18.35 | $18.35 | 1,754,271 |
| 2022-12-27 | $18.03 | $19.69 | $18.03 | $19.50 | $19.50 | 1,473,222 |
| 2022-12-23 | $18.63 | $18.91 | $17.82 | $17.92 | $17.92 | 1,008,293 |
| 2022-12-22 | $18.56 | $18.96 | $18.30 | $18.63 | $18.63 | 876,893 |
| 2022-12-21 | $17.72 | $18.73 | $17.42 | $18.57 | $18.57 | 1,445,288 |
| 2022-12-20 | $17.01 | $17.77 | $17.01 | $17.70 | $17.70 | 1,943,715 |
| 2022-12-19 | $17.54 | $17.77 | $17.21 | $17.37 | $17.37 | 705,586 |
| 2022-12-16 | $18.37 | $18.59 | $17.57 | $17.59 | $17.59 | 1,045,889 |
| 2022-12-15 | $18.70 | $19.05 | $17.88 | $18.41 | $18.41 | 1,242,709 |
| 2022-12-14 | $18.00 | $18.59 | $17.64 | $18.44 | $18.44 | 1,706,217 |
| 2022-12-13 | $18.48 | $19.08 | $18.21 | $18.48 | $18.48 | 2,420,825 |
| 2022-12-12 | $17.53 | $18.05 | $17.12 | $17.71 | $17.71 | 1,206,219 |
| 2022-12-09 | $18.01 | $18.35 | $17.44 | $18.04 | $18.04 | 4,453,733 |
| 2022-12-08 | $16.25 | $18.08 | $16.25 | $17.69 | $17.69 | 1,548,766 |
| 2022-12-07 | $15.46 | $15.79 | $15.19 | $15.48 | $15.48 | 930,010 |
| 2022-12-06 | $16.63 | $16.65 | $15.71 | $16.32 | $16.32 | 666,958 |
| 2022-12-05 | $16.64 | $16.91 | $16.13 | $16.51 | $16.51 | 1,587,869 |
| 2022-12-02 | $15.15 | $16.66 | $15.15 | $16.42 | $16.42 | 1,813,102 |
| 2022-12-01 | $15.50 | $16.04 | $15.11 | $15.15 | $15.15 | 916,122 |
| 2022-11-30 | $15.50 | $16.49 | $15.32 | $15.94 | $15.94 | 3,718,871 |
| 2022-11-29 | $14.00 | $14.95 | $13.77 | $14.74 | $14.74 | 960,954 |
| 2022-11-28 | $13.14 | $13.80 | $13.01 | $13.39 | $13.39 | 2,867,613 |
| 2022-11-25 | $13.45 | $13.52 | $13.11 | $13.18 | $13.18 | 404,286 |
| 2022-11-23 | $13.74 | $13.94 | $13.66 | $13.82 | $13.82 | 514,636 |
| 2022-11-22 | $13.82 | $13.82 | $13.22 | $13.70 | $13.70 | 704,739 |
| 2022-11-21 | $14.00 | $14.28 | $13.56 | $13.82 | $13.82 | 658,209 |
| 2022-11-18 | $15.50 | $15.58 | $14.08 | $14.40 | $14.40 | 934,625 |
| 2022-11-17 | $13.72 | $16.03 | $13.03 | $15.90 | $15.90 | 1,866,055 |
| 2022-11-16 | $15.21 | $15.27 | $14.54 | $14.81 | $14.81 | 1,060,626 |
| 2022-11-15 | $14.67 | $15.72 | $14.57 | $15.35 | $15.35 | 1,462,498 |
| 2022-11-14 | $14.10 | $14.49 | $13.73 | $13.76 | $13.76 | 823,664 |
| 2022-11-11 | $13.45 | $14.09 | $13.21 | $14.01 | $14.01 | 905,570 |
| 2022-11-10 | $12.87 | $13.12 | $12.71 | $13.01 | $13.01 | 945,954 |
| 2022-11-09 | $12.73 | $12.90 | $12.20 | $12.25 | $12.25 | 833,095 |
| 2022-11-08 | $12.96 | $13.36 | $12.62 | $13.12 | $13.12 | 547,205 |
| 2022-11-07 | $13.45 | $13.79 | $13.16 | $13.17 | $13.17 | 884,517 |
| 2022-11-04 | $13.88 | $13.88 | $12.85 | $13.16 | $13.16 | 1,526,548 |
| 2022-11-03 | $11.94 | $12.80 | $11.94 | $12.68 | $12.68 | 610,493 |
| 2022-11-02 | $12.74 | $12.84 | $12.28 | $12.31 | $12.31 | 969,547 |
| 2022-11-01 | $12.15 | $12.57 | $12.06 | $12.46 | $12.46 | 2,204,327 |
| 2022-10-31 | $10.88 | $11.69 | $10.88 | $11.32 | $11.32 | 2,106,522 |
| 2022-10-28 | $11.29 | $11.37 | $10.68 | $10.88 | $10.88 | 1,002,489 |
| 2022-10-27 | $11.88 | $12.08 | $11.50 | $11.79 | $11.79 | 2,044,874 |
| 2022-10-26 | $11.25 | $12.60 | $11.25 | $12.20 | $12.20 | 3,365,827 |
| 2022-10-25 | $10.95 | $11.44 | $10.95 | $11.30 | $11.30 | 1,160,988 |
| 2022-10-24 | $11.02 | $11.07 | $10.02 | $10.71 | $10.71 | 1,894,513 |
| 2022-10-21 | $12.45 | $12.45 | $11.93 | $12.25 | $12.25 | 598,690 |
| 2022-10-20 | $13.00 | $13.52 | $12.28 | $12.65 | $12.65 | 1,546,167 |
| 2022-10-19 | $13.24 | $13.42 | $12.40 | $12.73 | $12.73 | 779,575 |
| 2022-10-18 | $14.18 | $14.25 | $13.56 | $13.60 | $13.60 | 623,935 |
| 2022-10-17 | $13.94 | $14.18 | $13.72 | $13.85 | $13.85 | 544,851 |
| 2022-10-14 | $14.28 | $14.28 | $13.64 | $13.66 | $13.66 | 535,892 |
| 2022-10-13 | $13.17 | $14.09 | $12.90 | $13.99 | $13.99 | 860,566 |
| 2022-10-12 | $14.04 | $14.16 | $13.69 | $13.78 | $13.78 | 540,733 |
| 2022-10-11 | $14.47 | $14.52 | $13.78 | $14.04 | $14.04 | 782,341 |
| 2022-10-10 | $15.85 | $15.91 | $14.72 | $14.74 | $14.74 | 545,570 |
| 2022-10-07 | $16.50 | $16.61 | $15.92 | $15.98 | $15.98 | 410,858 |
| 2022-10-06 | $17.25 | $17.48 | $16.76 | $16.80 | $16.80 | 246,628 |
| 2022-10-05 | $17.53 | $17.90 | $17.22 | $17.45 | $17.45 | 357,474 |
| 2022-10-04 | $16.64 | $17.76 | $16.64 | $17.64 | $17.64 | 746,146 |
| 2022-10-03 | $17.03 | $17.22 | $16.37 | $16.42 | $16.42 | 654,710 |
| 2022-09-30 | $16.60 | $17.11 | $16.57 | $17.10 | $17.10 | 1,101,839 |
| 2022-09-29 | $17.00 | $17.03 | $16.63 | $16.76 | $16.76 | 585,035 |
| 2022-09-28 | $16.00 | $17.68 | $16.00 | $17.55 | $17.55 | 911,872 |
| 2022-09-27 | $16.96 | $17.37 | $16.16 | $16.22 | $16.22 | 937,807 |
| 2022-09-26 | $17.51 | $17.75 | $16.84 | $16.85 | $16.85 | 863,141 |
| 2022-09-23 | $18.14 | $18.21 | $17.18 | $17.48 | $17.48 | 814,089 |
| 2022-09-22 | $18.73 | $18.96 | $18.42 | $18.46 | $18.46 | 652,605 |
| 2022-09-21 | $18.67 | $19.19 | $18.59 | $18.73 | $18.73 | 790,475 |
| 2022-09-20 | $18.07 | $19.28 | $18.03 | $18.93 | $18.93 | 1,615,372 |
| 2022-09-19 | $18.00 | $18.25 | $17.98 | $18.15 | $18.15 | 500,279 |
| 2022-09-16 | $17.94 | $18.16 | $17.79 | $18.10 | $18.10 | 1,062,744 |
| 2022-09-15 | $17.71 | $18.13 | $17.60 | $18.11 | $18.11 | 799,124 |
| 2022-09-14 | $17.99 | $18.06 | $17.63 | $17.90 | $17.90 | 699,156 |
| 2022-09-13 | $18.14 | $18.60 | $17.98 | $18.09 | $18.09 | 1,879,355 |
| 2022-09-12 | $18.64 | $18.93 | $18.44 | $18.87 | $18.87 | 536,273 |
| 2022-09-09 | $18.75 | $18.86 | $18.52 | $18.60 | $18.60 | 400,214 |
| 2022-09-08 | $18.07 | $18.41 | $18.00 | $18.35 | $18.35 | 637,715 |
| 2022-09-07 | $18.13 | $18.56 | $18.09 | $18.41 | $18.41 | 646,952 |
| 2022-09-06 | $18.57 | $18.57 | $17.96 | $18.15 | $18.15 | 1,246,320 |
| 2022-09-02 | $19.07 | $19.58 | $18.75 | $19.04 | $19.04 | 712,223 |
| 2022-09-01 | $19.63 | $19.81 | $18.50 | $19.68 | $19.68 | 1,061,692 |
| 2022-08-31 | $20.62 | $21.29 | $20.38 | $20.69 | $20.69 | 1,982,746 |
| 2022-08-30 | $20.11 | $20.23 | $19.40 | $19.64 | $19.64 | 567,876 |
| 2022-08-29 | $20.61 | $20.97 | $20.01 | $20.02 | $20.02 | 546,668 |
| 2022-08-26 | $22.37 | $22.43 | $20.41 | $20.61 | $20.61 | 1,179,234 |
| 2022-08-25 | $19.49 | $20.33 | $19.21 | $20.20 | $20.20 | 1,252,251 |
| 2022-08-24 | $18.10 | $19.14 | $18.01 | $18.92 | $18.92 | 522,508 |
| 2022-08-23 | $18.58 | $18.71 | $18.14 | $18.33 | $18.33 | 432,310 |
| 2022-08-22 | $18.07 | $18.58 | $17.73 | $18.56 | $18.56 | 484,738 |
| 2022-08-19 | $18.08 | $18.23 | $17.84 | $18.20 | $18.20 | 655,590 |
| 2022-08-18 | $18.28 | $18.28 | $17.83 | $18.08 | $18.08 | 746,908 |
| 2022-08-17 | $19.06 | $19.06 | $18.28 | $18.41 | $18.41 | 847,754 |
| 2022-08-16 | $18.88 | $19.30 | $18.64 | $19.26 | $19.26 | 547,721 |
| 2022-08-15 | $19.11 | $19.46 | $18.72 | $19.32 | $19.32 | 648,646 |
| 2022-08-12 | $19.06 | $19.65 | $18.96 | $19.47 | $19.47 | 375,019 |
| 2022-08-11 | $19.46 | $20.55 | $19.39 | $19.58 | $19.58 | 1,451,415 |
| 2022-08-10 | $18.81 | $19.21 | $18.55 | $19.13 | $19.13 | 403,228 |
| 2022-08-09 | $18.87 | $18.91 | $18.42 | $18.77 | $18.77 | 528,399 |
| 2022-08-08 | $18.85 | $19.55 | $18.83 | $19.23 | $19.23 | 512,233 |
| 2022-08-05 | $18.58 | $19.15 | $18.40 | $18.96 | $18.96 | 802,600 |
| 2022-08-04 | $19.43 | $19.89 | $18.78 | $18.97 | $18.97 | 568,478 |
| 2022-08-03 | $18.34 | $19.16 | $18.10 | $19.04 | $19.04 | 704,906 |
| 2022-08-02 | $17.98 | $18.62 | $17.74 | $18.45 | $18.45 | 809,133 |
| 2022-08-01 | $18.65 | $18.79 | $17.73 | $18.28 | $18.28 | 1,006,326 |
| 2022-07-29 | $18.92 | $19.27 | $18.52 | $19.22 | $19.22 | 883,420 |
| 2022-07-28 | $19.99 | $20.22 | $19.22 | $19.56 | $19.56 | 588,905 |
| 2022-07-27 | $19.65 | $20.07 | $19.42 | $19.99 | $19.99 | 468,473 |
| 2022-07-26 | $19.98 | $19.98 | $19.18 | $19.39 | $19.39 | 356,585 |
| 2022-07-25 | $19.91 | $20.12 | $19.62 | $19.84 | $19.84 | 284,624 |
| 2022-07-22 | $20.25 | $20.57 | $19.83 | $20.01 | $20.01 | 545,659 |
| 2022-07-21 | $20.20 | $20.58 | $20.16 | $20.50 | $20.50 | 1,840,532 |
| 2022-07-20 | $20.49 | $20.56 | $19.85 | $20.08 | $20.08 | 362,246 |
| 2022-07-19 | $20.23 | $20.66 | $20.01 | $20.47 | $20.47 | 567,076 |
| 2022-07-18 | $19.89 | $20.45 | $19.76 | $20.00 | $20.00 | 547,348 |
| 2022-07-15 | $19.40 | $19.49 | $18.56 | $19.31 | $19.31 | 828,168 |
| 2022-07-14 | $20.39 | $20.70 | $19.13 | $19.51 | $19.51 | 870,016 |
| 2022-07-13 | $20.00 | $20.72 | $19.82 | $20.53 | $20.53 | 679,228 |
| 2022-07-12 | $20.62 | $20.94 | $19.90 | $20.33 | $20.33 | 807,627 |
| 2022-07-11 | $22.18 | $22.23 | $20.44 | $20.52 | $20.52 | 1,081,012 |
| 2022-07-08 | $22.99 | $23.16 | $22.55 | $22.84 | $22.84 | 759,580 |
| 2022-07-07 | $23.07 | $23.61 | $22.82 | $23.28 | $23.28 | 522,761 |
| 2022-07-06 | $23.66 | $23.97 | $22.75 | $22.97 | $22.97 | 861,173 |
| 2022-07-05 | $23.79 | $24.05 | $23.44 | $24.01 | $24.01 | 916,292 |
| 2022-07-01 | $23.00 | $24.23 | $22.90 | $24.23 | $24.23 | 626,305 |
| 2022-06-30 | $23.60 | $23.60 | $22.81 | $23.13 | $23.13 | 2,698,781 |
| 2022-06-29 | $23.70 | $24.28 | $23.23 | $23.38 | $23.38 | 2,356,884 |
| 2022-06-28 | $23.40 | $24.08 | $23.18 | $23.85 | $23.85 | 1,416,423 |
| 2022-06-27 | $23.89 | $24.05 | $23.07 | $23.26 | $23.26 | 1,208,082 |
| 2022-06-24 | $23.62 | $23.87 | $23.19 | $23.82 | $23.82 | 512,443 |
| 2022-06-23 | $23.22 | $23.70 | $22.74 | $23.24 | $23.24 | 562,035 |
| 2022-06-22 | $22.27 | $23.21 | $22.13 | $22.91 | $22.91 | 745,774 |
| 2022-06-21 | $21.78 | $22.97 | $21.73 | $22.58 | $22.58 | 1,264,360 |
| 2022-06-17 | $21.55 | $21.84 | $20.50 | $21.58 | $21.58 | 3,626,896 |
| 2022-06-16 | $21.27 | $21.37 | $20.86 | $21.00 | $21.00 | 838,731 |
| 2022-06-15 | $21.74 | $22.31 | $21.66 | $21.82 | $21.82 | 1,546,966 |
| 2022-06-14 | $21.30 | $22.12 | $21.20 | $21.60 | $21.60 | 1,902,162 |
| 2022-06-13 | $21.68 | $22.30 | $20.82 | $21.00 | $21.00 | 2,033,206 |
| 2022-06-10 | $23.88 | $24.15 | $21.90 | $22.31 | $22.31 | 5,652,050 |
| 2022-06-09 | $23.59 | $24.17 | $23.32 | $23.80 | $23.80 | 869,059 |
| 2022-06-08 | $23.80 | $25.18 | $23.80 | $24.66 | $24.66 | 1,808,554 |
| 2022-06-07 | $23.01 | $23.77 | $22.94 | $23.33 | $23.33 | 1,082,231 |
| 2022-06-06 | $23.87 | $24.68 | $23.26 | $23.37 | $23.37 | 1,262,109 |
| 2022-06-03 | $20.90 | $22.97 | $20.62 | $22.45 | $22.45 | 2,120,010 |
| 2022-06-02 | $21.77 | $22.20 | $20.90 | $21.00 | $21.00 | 2,051,948 |
| 2022-06-01 | $22.50 | $23.13 | $21.80 | $21.99 | $21.99 | 2,359,097 |
| 2022-05-31 | $23.25 | $23.78 | $21.90 | $22.00 | $22.00 | 2,657,895 |
| 2022-05-27 | $22.11 | $22.45 | $21.85 | $22.00 | $22.00 | 1,213,186 |
| 2022-05-26 | $20.88 | $21.94 | $20.88 | $21.93 | $21.93 | 1,369,884 |
| 2022-05-25 | $20.73 | $21.03 | $20.38 | $20.59 | $20.59 | 1,238,964 |
| 2022-05-24 | $20.97 | $21.28 | $20.34 | $20.56 | $20.56 | 984,875 |
| 2022-05-23 | $22.05 | $22.33 | $21.43 | $21.54 | $21.54 | 1,199,220 |
| 2022-05-20 | $21.88 | $22.49 | $21.50 | $21.67 | $21.67 | 1,280,004 |
| 2022-05-19 | $21.52 | $22.28 | $21.24 | $21.46 | $21.46 | 566,251 |
| 2022-05-18 | $21.33 | $22.20 | $21.23 | $21.50 | $21.50 | 703,091 |
| 2022-05-17 | $22.30 | $22.89 | $21.27 | $21.50 | $21.50 | 1,134,939 |
| 2022-05-16 | $21.00 | $21.89 | $20.86 | $21.19 | $21.19 | 787,607 |
| 2022-05-13 | $20.97 | $21.80 | $20.50 | $21.18 | $21.18 | 656,881 |
| 2022-05-12 | $19.81 | $20.57 | $19.62 | $20.34 | $20.34 | 1,121,791 |
| 2022-05-11 | $20.62 | $20.88 | $19.73 | $19.99 | $19.99 | 767,963 |
| 2022-05-10 | $20.25 | $20.61 | $19.59 | $20.24 | $20.24 | 1,022,405 |
| 2022-05-09 | $20.43 | $20.45 | $19.79 | $20.01 | $20.01 | 903,578 |
| 2022-05-06 | $21.65 | $21.78 | $20.64 | $20.81 | $20.81 | 511,467 |
| 2022-05-05 | $22.25 | $22.42 | $21.71 | $21.91 | $21.91 | 843,415 |
| 2022-05-04 | $22.16 | $22.71 | $21.53 | $22.68 | $22.68 | 728,762 |
| 2022-05-03 | $23.19 | $23.55 | $22.35 | $22.55 | $22.55 | 539,440 |
| 2022-05-02 | $22.91 | $23.36 | $22.42 | $22.83 | $22.83 | 3,008,913 |
| 2022-04-29 | $22.80 | $23.80 | $22.53 | $23.14 | $23.14 | 1,555,585 |
| 2022-04-28 | $21.26 | $21.38 | $20.64 | $21.25 | $21.25 | 648,909 |
| 2022-04-27 | $20.88 | $21.27 | $20.54 | $20.95 | $20.95 | 593,998 |
| 2022-04-26 | $21.02 | $21.08 | $20.29 | $20.62 | $20.62 | 1,433,651 |
| 2022-04-25 | $20.37 | $21.34 | $19.89 | $21.15 | $21.15 | 668,945 |
| 2022-04-22 | $21.14 | $21.80 | $20.82 | $20.95 | $20.95 | 1,171,977 |
| 2022-04-21 | $21.79 | $21.79 | $20.57 | $20.78 | $20.78 | 1,005,307 |
| 2022-04-20 | $22.63 | $22.70 | $21.64 | $22.00 | $22.00 | 469,188 |
| 2022-04-19 | $22.20 | $22.79 | $22.02 | $22.60 | $22.60 | 403,926 |
| 2022-04-18 | $22.40 | $22.95 | $22.02 | $22.51 | $22.51 | 677,577 |
| 2022-04-14 | $23.40 | $23.40 | $22.57 | $22.80 | $22.80 | 554,377 |
| 2022-04-13 | $23.69 | $23.81 | $23.18 | $23.43 | $23.43 | 630,919 |
| 2022-04-12 | $24.50 | $24.69 | $23.46 | $23.63 | $23.63 | 510,540 |
| 2022-04-11 | $24.35 | $25.38 | $23.79 | $24.00 | $24.00 | 783,891 |
| 2022-04-08 | $25.07 | $25.41 | $24.54 | $24.90 | $24.90 | 387,784 |
| 2022-04-07 | $25.80 | $26.20 | $24.50 | $24.86 | $24.86 | 580,890 |
| 2022-04-06 | $26.00 | $26.41 | $25.45 | $26.00 | $26.00 | 700,854 |
| 2022-04-05 | $26.71 | $27.51 | $26.17 | $26.49 | $26.49 | 820,398 |
| 2022-04-04 | $26.72 | $27.34 | $26.03 | $26.85 | $26.85 | 755,194 |
| 2022-04-01 | $26.18 | $26.70 | $25.09 | $25.62 | $25.62 | 1,087,100 |
| 2022-03-31 | $26.33 | $26.90 | $23.89 | $24.51 | $24.51 | 1,811,659 |
| 2022-03-30 | $24.96 | $25.58 | $24.53 | $24.68 | $24.68 | 632,764 |
| 2022-03-29 | $26.40 | $27.17 | $25.13 | $25.35 | $25.35 | 897,159 |
| 2022-03-28 | $25.75 | $26.47 | $25.33 | $25.88 | $25.88 | 674,717 |
| 2022-03-25 | $25.79 | $26.99 | $25.05 | $25.38 | $25.38 | 724,519 |
| 2022-03-24 | $25.58 | $27.20 | $25.56 | $26.66 | $26.66 | 943,996 |
| 2022-03-23 | $26.58 | $28.40 | $24.42 | $27.00 | $27.00 | 3,038,441 |
| 2022-03-22 | $26.99 | $27.80 | $26.30 | $27.16 | $27.16 | 1,420,887 |
| 2022-03-21 | $26.17 | $27.20 | $25.69 | $26.03 | $26.03 | 1,161,018 |
| 2022-03-18 | $24.32 | $27.83 | $24.32 | $26.91 | $26.91 | 2,674,287 |
| 2022-03-17 | $24.08 | $24.61 | $23.06 | $24.17 | $24.17 | 1,231,986 |
| 2022-03-16 | $24.98 | $25.98 | $23.63 | $25.52 | $25.52 | 2,838,157 |
| 2022-03-15 | $19.41 | $21.91 | $19.41 | $21.15 | $21.15 | 1,580,361 |
| 2022-03-14 | $19.40 | $21.23 | $18.62 | $20.06 | $20.06 | 1,550,790 |
| 2022-03-11 | $24.40 | $25.07 | $21.41 | $21.41 | $21.41 | 1,263,426 |
| 2022-03-10 | $25.02 | $25.05 | $24.23 | $24.46 | $24.46 | 732,273 |
| 2022-03-09 | $24.98 | $26.49 | $24.98 | $26.19 | $26.19 | 692,366 |
| 2022-03-08 | $24.15 | $25.44 | $23.81 | $25.11 | $25.11 | 1,026,622 |
| 2022-03-07 | $25.20 | $25.39 | $23.66 | $23.67 | $23.67 | 1,620,152 |
| 2022-03-04 | $26.86 | $27.40 | $25.55 | $25.78 | $25.78 | 1,074,139 |
| 2022-03-03 | $29.58 | $30.09 | $27.02 | $27.28 | $27.28 | 2,507,317 |
| 2022-03-02 | $27.07 | $27.70 | $26.47 | $27.42 | $27.42 | 1,804,165 |
| 2022-03-01 | $27.57 | $28.45 | $26.64 | $26.88 | $26.88 | 1,032,396 |
| 2022-02-28 | $27.82 | $28.22 | $27.06 | $27.43 | $27.43 | 693,480 |
| 2022-02-25 | $28.17 | $29.01 | $27.71 | $28.29 | $28.29 | 1,017,485 |
| 2022-02-24 | $27.14 | $28.12 | $26.85 | $28.07 | $28.07 | 1,865,926 |
| 2022-02-23 | $29.58 | $29.84 | $28.44 | $28.49 | $28.49 | 542,677 |
| 2022-02-22 | $29.97 | $30.43 | $29.00 | $29.19 | $29.19 | 732,169 |
| 2022-02-18 | $31.22 | $31.30 | $29.60 | $30.15 | $30.15 | 996,779 |
| 2022-02-17 | $31.70 | $32.46 | $31.45 | $31.79 | $31.79 | 628,634 |
| 2022-02-16 | $31.77 | $32.62 | $31.59 | $32.36 | $32.36 | 411,561 |
| 2022-02-15 | $31.12 | $32.11 | $31.12 | $32.10 | $32.10 | 516,520 |
| 2022-02-14 | $30.92 | $31.85 | $30.46 | $30.85 | $30.85 | 3,971,099 |
| 2022-02-11 | $31.80 | $31.80 | $30.97 | $31.25 | $31.25 | 879,447 |
| 2022-02-10 | $31.50 | $32.12 | $31.17 | $31.55 | $31.55 | 1,036,335 |
| 2022-02-09 | $32.61 | $32.86 | $32.15 | $32.50 | $32.50 | 669,836 |
| 2022-02-08 | $31.04 | $32.44 | $30.66 | $32.37 | $32.37 | 2,512,295 |
| 2022-02-07 | $32.32 | $32.94 | $30.54 | $31.03 | $31.03 | 1,250,411 |
| 2022-02-04 | $32.26 | $32.91 | $31.85 | $32.79 | $32.79 | 406,655 |
| 2022-02-03 | $32.73 | $33.03 | $31.88 | $32.02 | $32.02 | 660,843 |
| 2022-02-02 | $34.64 | $34.64 | $33.04 | $33.29 | $33.29 | 629,630 |
| 2022-02-01 | $34.20 | $35.16 | $33.88 | $34.71 | $34.71 | 451,953 |
| 2022-01-31 | $32.49 | $34.76 | $31.90 | $34.65 | $34.65 | 3,081,987 |
| 2022-01-28 | $30.91 | $31.85 | $30.39 | $30.91 | $30.91 | 2,245,291 |
| 2022-01-27 | $32.51 | $32.86 | $30.85 | $31.00 | $31.00 | 3,346,472 |
| 2022-01-26 | $33.78 | $34.03 | $31.98 | $32.15 | $32.15 | 2,061,305 |
| 2022-01-25 | $32.39 | $33.76 | $32.11 | $33.54 | $33.54 | 1,115,973 |
| 2022-01-24 | $32.58 | $33.28 | $31.34 | $33.02 | $33.02 | 2,659,177 |
| 2022-01-21 | $34.45 | $34.72 | $32.82 | $33.46 | $33.46 | 1,633,423 |
| 2022-01-20 | $35.22 | $36.44 | $34.41 | $34.64 | $34.64 | 3,371,315 |
| 2022-01-19 | $33.57 | $34.29 | $33.30 | $33.55 | $33.55 | 1,482,083 |
| 2022-01-18 | $33.74 | $34.38 | $33.09 | $33.47 | $33.47 | 705,663 |
| 2022-01-14 | $33.14 | $34.41 | $33.03 | $34.24 | $34.24 | 2,227,349 |
| 2022-01-13 | $34.24 | $34.86 | $32.93 | $33.10 | $33.10 | 1,633,289 |
| 2022-01-12 | $35.27 | $36.51 | $34.71 | $35.10 | $35.10 | 7,711,445 |
| 2022-01-11 | $33.14 | $34.36 | $32.71 | $34.35 | $34.35 | 1,341,027 |
| 2022-01-10 | $33.78 | $33.78 | $31.67 | $33.15 | $33.15 | 1,117,115 |
| 2022-01-07 | $33.73 | $35.20 | $33.36 | $33.43 | $33.43 | 2,246,353 |
| 2022-01-06 | $32.20 | $34.42 | $31.60 | $33.48 | $33.48 | 2,046,565 |
| 2022-01-05 | $30.82 | $32.68 | $30.48 | $31.98 | $31.98 | 4,511,627 |
| 2022-01-04 | $31.73 | $31.73 | $30.67 | $31.13 | $31.13 | 687,034 |
| 2022-01-03 | $31.49 | $32.45 | $31.08 | $31.81 | $31.81 | 1,633,535 |
| 2021-12-31 | $30.93 | $31.80 | $30.60 | $30.98 | $30.98 | 1,146,779 |
| 2021-12-30 | $28.53 | $31.63 | $28.43 | $31.42 | $31.42 | 1,362,087 |
| 2021-12-29 | $29.44 | $29.49 | $28.14 | $28.52 | $28.52 | 3,607,619 |
| 2021-12-28 | $29.69 | $29.77 | $28.68 | $29.54 | $29.54 | 990,413 |
| 2021-12-27 | $29.75 | $30.48 | $29.75 | $30.07 | $30.07 | 648,559 |
| 2021-12-23 | $29.75 | $29.88 | $28.75 | $29.75 | $29.75 | 1,073,194 |
| 2021-12-22 | $30.28 | $30.99 | $29.56 | $30.21 | $30.21 | 1,653,344 |
| 2021-12-21 | $30.00 | $31.52 | $29.99 | $31.36 | $31.36 | 1,108,068 |
| 2021-12-20 | $29.14 | $29.84 | $28.59 | $29.67 | $29.67 | 1,529,065 |
| 2021-12-17 | $28.55 | $29.65 | $27.30 | $29.52 | $29.52 | 1,684,382 |
| 2021-12-16 | $30.26 | $31.08 | $28.94 | $29.24 | $29.24 | 1,380,162 |
| 2021-12-15 | $28.48 | $29.00 | $27.83 | $28.98 | $28.98 | 1,257,512 |
| 2021-12-14 | $28.98 | $29.63 | $28.46 | $28.83 | $28.83 | 2,009,887 |
| 2021-12-13 | $31.13 | $31.28 | $29.04 | $29.88 | $29.88 | 3,055,359 |
| 2021-12-10 | $31.43 | $31.87 | $30.63 | $31.65 | $31.65 | 1,470,544 |
| 2021-12-09 | $32.64 | $33.30 | $31.43 | $31.52 | $31.52 | 1,493,794 |
| 2021-12-08 | $32.51 | $33.44 | $30.82 | $32.64 | $32.64 | 2,135,151 |
| 2021-12-07 | $33.48 | $34.31 | $33.10 | $33.48 | $33.48 | 1,893,225 |
| 2021-12-06 | $32.19 | $33.08 | $31.65 | $31.98 | $31.98 | 1,657,815 |
| 2021-12-03 | $33.53 | $33.61 | $30.38 | $32.18 | $32.18 | 3,072,988 |
| 2021-12-02 | $37.36 | $37.43 | $33.50 | $34.36 | $34.36 | 3,660,616 |
| 2021-12-01 | $39.84 | $40.22 | $35.98 | $36.00 | $36.00 | 6,406,471 |
| 2021-11-30 | $39.86 | $40.79 | $39.50 | $39.81 | $39.81 | 2,573,060 |
| 2021-11-29 | $41.99 | $42.60 | $39.40 | $39.61 | $39.61 | 4,993,049 |
| 2021-11-26 | $42.09 | $42.91 | $41.59 | $42.79 | $42.79 | 857,203 |
| 2021-11-24 | $43.82 | $43.82 | $42.01 | $43.03 | $43.03 | 2,107,637 |
| 2021-11-23 | $41.81 | $44.04 | $41.57 | $43.96 | $43.96 | 2,099,519 |
| 2021-11-22 | $41.45 | $42.70 | $40.73 | $42.38 | $42.38 | 2,059,231 |
| 2021-11-19 | $41.80 | $42.55 | $41.21 | $41.97 | $41.97 | 544,296 |
| 2021-11-18 | $41.99 | $42.65 | $41.20 | $41.76 | $41.76 | 1,498,664 |
| 2021-11-17 | $43.92 | $44.00 | $41.85 | $43.34 | $43.34 | 1,287,350 |
| 2021-11-16 | $44.46 | $44.50 | $43.30 | $44.16 | $44.16 | 839,274 |
| 2021-11-15 | $46.55 | $46.55 | $43.34 | $44.02 | $44.02 | 1,443,644 |
| 2021-11-12 | $46.30 | $46.49 | $45.25 | $46.34 | $46.34 | 902,724 |
| 2021-11-11 | $48.10 | $49.30 | $45.70 | $46.11 | $46.11 | 3,045,748 |
| 2021-11-10 | $43.70 | $45.85 | $43.64 | $44.08 | $44.08 | 1,007,524 |
| 2021-11-09 | $44.03 | $44.62 | $43.07 | $43.44 | $43.44 | 800,190 |
| 2021-11-08 | $44.95 | $44.95 | $43.80 | $43.97 | $43.97 | 1,296,836 |
| 2021-11-05 | $43.54 | $44.28 | $43.19 | $43.22 | $43.22 | 1,473,044 |
| 2021-11-04 | $45.00 | $46.07 | $43.50 | $43.53 | $43.53 | 483,041 |
| 2021-11-03 | $44.50 | $45.08 | $44.31 | $44.75 | $44.75 | 820,724 |
| 2021-11-02 | $45.60 | $45.76 | $43.72 | $43.77 | $43.77 | 1,327,478 |
| 2021-11-01 | $44.84 | $46.52 | $44.64 | $46.30 | $46.30 | 596,499 |
| 2021-10-29 | $45.31 | $45.76 | $44.55 | $44.98 | $44.98 | 522,384 |
| 2021-10-28 | $46.30 | $46.48 | $45.52 | $45.86 | $45.86 | 885,136 |
| 2021-10-27 | $47.59 | $48.38 | $46.08 | $46.60 | $46.60 | 1,244,070 |
| 2021-10-26 | $49.76 | $49.76 | $47.64 | $47.66 | $47.66 | 1,161,185 |
| 2021-10-25 | $50.63 | $50.91 | $49.51 | $50.12 | $50.12 | 775,811 |
| 2021-10-22 | $50.91 | $52.05 | $49.64 | $50.29 | $50.29 | 1,705,851 |
| 2021-10-21 | $50.35 | $51.00 | $49.84 | $50.72 | $50.72 | 464,106 |
| 2021-10-20 | $49.63 | $50.91 | $48.77 | $50.88 | $50.88 | 814,832 |
| 2021-10-19 | $49.15 | $49.88 | $48.54 | $49.14 | $49.14 | 843,433 |
| 2021-10-18 | $48.01 | $49.17 | $47.90 | $49.15 | $49.15 | 384,513 |
| 2021-10-15 | $48.23 | $48.84 | $47.41 | $47.92 | $47.92 | 369,887 |
| 2021-10-14 | $48.45 | $49.02 | $48.26 | $48.46 | $48.46 | 398,534 |
| 2021-10-13 | $49.06 | $49.39 | $48.72 | $49.39 | $49.39 | 441,759 |
| 2021-10-12 | $48.51 | $48.86 | $48.19 | $48.71 | $48.71 | 273,550 |
| 2021-10-11 | $49.09 | $49.37 | $48.00 | $48.11 | $48.11 | 493,041 |
| 2021-10-08 | $47.62 | $49.05 | $47.50 | $48.56 | $48.56 | 879,830 |
| 2021-10-07 | $46.67 | $48.29 | $46.29 | $47.70 | $47.70 | 1,086,376 |
| 2021-10-06 | $44.90 | $45.56 | $44.62 | $45.03 | $45.03 | 451,222 |
| 2021-10-05 | $45.44 | $45.78 | $44.90 | $45.44 | $45.44 | 771,560 |
| 2021-10-04 | $45.65 | $46.14 | $45.02 | $45.38 | $45.38 | 486,042 |
| 2021-10-01 | $47.42 | $47.53 | $45.60 | $46.14 | $46.14 | 447,284 |
| 2021-09-30 | $46.46 | $48.18 | $46.36 | $47.49 | $47.49 | 906,148 |
| 2021-09-29 | $46.70 | $47.35 | $46.29 | $46.34 | $46.34 | 436,181 |
| 2021-09-28 | $46.81 | $47.46 | $46.21 | $46.59 | $46.59 | 1,061,753 |
| 2021-09-27 | $46.84 | $47.48 | $45.70 | $47.03 | $47.03 | 1,460,420 |
| 2021-09-24 | $47.82 | $47.92 | $46.26 | $46.91 | $46.91 | 1,195,273 |
| 2021-09-23 | $49.62 | $49.88 | $48.41 | $48.74 | $48.74 | 585,725 |
| 2021-09-22 | $49.00 | $50.42 | $48.79 | $49.80 | $49.80 | 670,549 |
| 2021-09-21 | $49.19 | $49.83 | $48.77 | $48.79 | $48.79 | 451,351 |
| 2021-09-20 | $49.86 | $50.13 | $48.36 | $49.08 | $49.08 | 803,258 |
| 2021-09-17 | $51.64 | $51.72 | $50.43 | $50.86 | $50.86 | 1,301,359 |
| 2021-09-16 | $52.11 | $52.55 | $51.48 | $51.52 | $51.52 | 489,702 |
| 2021-09-15 | $51.37 | $52.31 | $50.34 | $52.12 | $52.12 | 888,221 |
| 2021-09-14 | $51.60 | $52.10 | $51.00 | $51.66 | $51.66 | 508,165 |
| 2021-09-13 | $53.06 | $53.06 | $51.79 | $52.03 | $52.03 | 422,684 |
| 2021-09-10 | $54.55 | $55.27 | $53.38 | $53.54 | $53.54 | 505,809 |
| 2021-09-09 | $52.21 | $53.78 | $52.02 | $53.67 | $53.67 | 511,568 |
| 2021-09-08 | $54.10 | $54.70 | $52.43 | $53.55 | $53.55 | 733,093 |
| 2021-09-07 | $54.12 | $55.11 | $53.13 | $54.10 | $54.10 | 709,873 |
| 2021-09-03 | $53.05 | $53.89 | $52.63 | $53.87 | $53.87 | 531,390 |
| 2021-09-02 | $53.08 | $53.58 | $51.85 | $53.14 | $53.14 | 1,069,912 |
| 2021-09-01 | $51.26 | $53.41 | $51.18 | $52.74 | $52.74 | 1,415,988 |
| 2021-08-31 | $49.44 | $50.56 | $48.61 | $50.52 | $50.52 | 1,630,363 |
| 2021-08-30 | $47.50 | $49.63 | $46.81 | $49.01 | $49.01 | 1,534,474 |
| 2021-08-27 | $49.52 | $50.41 | $46.26 | $48.68 | $48.68 | 3,716,293 |
| 2021-08-26 | $54.00 | $54.78 | $53.75 | $54.52 | $54.52 | 536,403 |
| 2021-08-25 | $53.45 | $54.21 | $52.74 | $53.67 | $53.67 | 812,173 |
| 2021-08-24 | $52.26 | $54.45 | $52.26 | $54.21 | $54.21 | 1,746,908 |
| 2021-08-23 | $50.74 | $51.37 | $48.94 | $51.13 | $51.13 | 1,667,064 |
| 2021-08-20 | $48.16 | $50.66 | $48.05 | $49.89 | $49.89 | 1,996,933 |
| 2021-08-19 | $47.10 | $48.20 | $46.12 | $47.60 | $47.60 | 2,351,818 |
| 2021-08-18 | $48.27 | $48.69 | $44.59 | $48.01 | $48.01 | 2,900,108 |
| 2021-08-17 | $48.42 | $48.64 | $45.10 | $46.35 | $46.35 | 2,594,362 |
| 2021-08-16 | $51.73 | $51.73 | $49.55 | $50.76 | $50.76 | 695,847 |
| 2021-08-13 | $54.22 | $54.51 | $51.74 | $52.65 | $52.65 | 1,496,888 |
| 2021-08-12 | $55.19 | $55.43 | $54.31 | $54.69 | $54.69 | 1,540,911 |
| 2021-08-11 | $55.80 | $55.80 | $54.66 | $55.52 | $55.52 | 442,723 |
| 2021-08-10 | $56.62 | $56.76 | $54.34 | $55.53 | $55.53 | 449,037 |
| 2021-08-09 | $56.50 | $56.50 | $54.61 | $56.01 | $56.01 | 458,207 |
| 2021-08-06 | $56.43 | $57.28 | $55.38 | $55.67 | $55.67 | 300,001 |
| 2021-08-05 | $56.60 | $56.84 | $54.92 | $56.58 | $56.58 | 385,766 |
| 2021-08-04 | $56.98 | $58.24 | $56.51 | $56.85 | $56.85 | 307,566 |
| 2021-08-03 | $56.34 | $57.03 | $56.04 | $56.58 | $56.58 | 359,228 |
| 2021-08-02 | $56.86 | $57.88 | $56.19 | $57.50 | $57.50 | 579,563 |
| 2021-07-30 | $53.74 | $56.58 | $53.60 | $56.40 | $56.40 | 704,090 |
| 2021-07-29 | $56.12 | $57.37 | $54.25 | $55.80 | $55.80 | 976,765 |
| 2021-07-28 | $54.38 | $56.11 | $52.94 | $55.62 | $55.62 | 1,527,768 |
| 2021-07-27 | $54.83 | $55.61 | $51.25 | $51.90 | $51.90 | 1,902,768 |
| 2021-07-26 | $56.12 | $58.51 | $55.05 | $56.59 | $56.59 | 1,279,956 |
| 2021-07-23 | $59.60 | $60.60 | $58.73 | $59.20 | $59.20 | 1,346,040 |
| 2021-07-22 | $61.52 | $61.80 | $60.51 | $61.63 | $61.63 | 517,424 |
| 2021-07-21 | $60.53 | $62.00 | $60.05 | $61.78 | $61.78 | 727,321 |
| 2021-07-20 | $60.77 | $60.86 | $59.69 | $60.67 | $60.67 | 544,705 |
| 2021-07-19 | $59.64 | $60.76 | $58.65 | $60.39 | $60.39 | 603,284 |
| 2021-07-16 | $63.00 | $63.23 | $59.93 | $60.29 | $60.29 | 1,063,019 |
| 2021-07-15 | $62.05 | $63.94 | $61.89 | $62.66 | $62.66 | 825,145 |
| 2021-07-14 | $62.27 | $62.57 | $61.50 | $61.89 | $61.89 | 741,660 |
| 2021-07-13 | $60.57 | $63.46 | $60.07 | $62.10 | $62.10 | 1,752,909 |
| 2021-07-12 | $60.20 | $60.38 | $59.30 | $60.31 | $60.31 | 860,627 |
| 2021-07-09 | $60.58 | $61.02 | $59.46 | $60.03 | $60.03 | 1,031,776 |
| 2021-07-08 | $57.98 | $60.64 | $57.07 | $59.72 | $59.72 | 1,644,568 |
| 2021-07-07 | $57.80 | $64.70 | $57.80 | $59.52 | $59.52 | 6,624,689 |
| 2021-07-06 | $59.93 | $62.76 | $57.50 | $57.74 | $57.74 | 20,178,523 |
| 2021-07-02 | $52.83 | $54.42 | $52.47 | $54.31 | $54.31 | 1,177,100 |
| 2021-07-01 | $52.84 | $53.93 | $52.29 | $52.90 | $52.90 | 763,306 |
| 2021-06-30 | $52.11 | $52.77 | $51.79 | $52.62 | $52.62 | 1,219,539 |
| 2021-06-29 | $51.87 | $52.47 | $51.10 | $52.09 | $52.09 | 541,334 |
| 2021-06-28 | $52.66 | $52.79 | $50.91 | $52.29 | $52.29 | 921,827 |
| 2021-06-25 | $51.50 | $52.42 | $51.07 | $52.39 | $52.39 | 834,090 |
| 2021-06-24 | $51.00 | $51.80 | $50.50 | $51.22 | $51.22 | 916,991 |
| 2021-06-23 | $49.68 | $50.93 | $49.67 | $50.83 | $50.83 | 844,815 |
| 2021-06-22 | $48.64 | $49.79 | $48.60 | $49.16 | $49.16 | 720,817 |
| 2021-06-21 | $47.66 | $49.30 | $47.28 | $49.23 | $49.23 | 1,145,456 |
| 2021-06-18 | $47.92 | $48.18 | $47.40 | $47.55 | $47.55 | 1,129,693 |
| 2021-06-17 | $47.90 | $48.50 | $47.57 | $48.13 | $48.13 | 1,291,401 |
| 2021-06-16 | $48.60 | $48.81 | $47.53 | $47.85 | $47.85 | 357,299 |
| 2021-06-15 | $49.02 | $49.16 | $47.99 | $48.27 | $48.27 | 888,469 |
| 2021-06-14 | $48.69 | $49.74 | $48.45 | $49.27 | $49.27 | 535,093 |
| 2021-06-11 | $49.86 | $50.03 | $48.53 | $48.69 | $48.69 | 872,095 |
| 2021-06-10 | $49.23 | $50.20 | $49.23 | $49.74 | $49.74 | 556,008 |
| 2021-06-09 | $48.57 | $50.10 | $48.43 | $49.51 | $49.51 | 991,723 |
| 2021-06-08 | $47.51 | $48.37 | $47.05 | $48.24 | $48.24 | 1,509,202 |
| 2021-06-07 | $47.73 | $48.00 | $46.80 | $47.42 | $47.42 | 574,872 |
| 2021-06-04 | $47.84 | $48.72 | $47.65 | $47.73 | $47.73 | 1,210,094 |
| 2021-06-03 | $50.00 | $50.14 | $47.67 | $47.82 | $47.82 | 1,374,557 |
| 2021-06-02 | $52.03 | $52.43 | $50.23 | $50.57 | $50.57 | 1,075,086 |
| 2021-06-01 | $51.34 | $52.27 | $50.71 | $52.10 | $52.10 | 1,013,893 |
| 2021-05-28 | $50.96 | $51.39 | $50.36 | $50.84 | $50.84 | 1,002,482 |
| 2021-05-27 | $50.92 | $51.14 | $50.03 | $50.93 | $50.93 | 1,227,410 |
| 2021-05-26 | $50.65 | $51.41 | $50.31 | $50.71 | $50.71 | 2,070,778 |
| 2021-05-25 | $49.17 | $50.86 | $48.51 | $50.66 | $50.66 | 2,677,463 |
| 2021-05-24 | $48.28 | $48.52 | $47.12 | $48.34 | $48.34 | 1,044,479 |
| 2021-05-21 | $49.15 | $49.57 | $47.77 | $48.06 | $48.06 | 1,164,492 |
| 2021-05-20 | $49.27 | $50.01 | $48.77 | $49.12 | $49.12 | 1,516,138 |
| 2021-05-19 | $47.62 | $49.63 | $46.80 | $49.06 | $49.06 | 1,366,721 |
| 2021-05-18 | $48.99 | $50.50 | $48.72 | $48.84 | $48.84 | 1,403,960 |
| 2021-05-17 | $48.70 | $49.37 | $47.63 | $48.79 | $48.79 | 1,107,917 |
| 2021-05-14 | $47.29 | $49.10 | $46.97 | $48.91 | $48.91 | 941,587 |
| 2021-05-13 | $48.76 | $49.12 | $46.66 | $47.09 | $47.09 | 1,365,428 |
| 2021-05-12 | $47.74 | $49.45 | $47.64 | $48.60 | $48.60 | 1,364,112 |
| 2021-05-11 | $47.60 | $48.81 | $46.72 | $47.89 | $47.89 | 1,825,353 |
| 2021-05-10 | $49.19 | $50.03 | $44.01 | $48.67 | $48.67 | 4,975,918 |
| 2021-05-07 | $47.86 | $48.78 | $47.56 | $47.91 | $47.91 | 765,308 |
| 2021-05-06 | $47.67 | $48.29 | $46.23 | $48.15 | $48.15 | 1,656,048 |
| 2021-05-05 | $48.74 | $48.80 | $47.50 | $47.60 | $47.60 | 921,453 |
| 2021-05-04 | $48.80 | $49.35 | $46.99 | $48.51 | $48.51 | 1,934,469 |
| 2021-05-03 | $50.10 | $50.15 | $48.65 | $48.65 | $48.65 | 533,977 |
| 2021-04-30 | $50.50 | $50.60 | $49.44 | $50.40 | $50.40 | 983,917 |
| 2021-04-29 | $52.45 | $52.74 | $50.30 | $51.10 | $51.10 | 1,233,565 |
| 2021-04-28 | $52.60 | $53.24 | $51.93 | $51.95 | $51.95 | 771,620 |
| 2021-04-27 | $50.89 | $52.61 | $50.51 | $52.48 | $52.48 | 1,023,813 |
| 2021-04-26 | $51.81 | $51.89 | $49.74 | $50.61 | $50.61 | 1,289,939 |
| 2021-04-23 | $50.16 | $51.88 | $49.95 | $51.67 | $51.67 | 1,210,991 |
| 2021-04-22 | $49.79 | $50.72 | $49.47 | $49.74 | $49.74 | 1,780,729 |
| 2021-04-21 | $47.33 | $49.57 | $46.87 | $49.49 | $49.49 | 1,074,097 |
| 2021-04-20 | $49.17 | $49.28 | $46.96 | $47.70 | $47.70 | 1,158,830 |
| 2021-04-19 | $49.61 | $50.49 | $48.38 | $49.16 | $49.16 | 995,273 |
| 2021-04-16 | $48.99 | $49.58 | $48.22 | $49.48 | $49.48 | 1,236,161 |
| 2021-04-15 | $50.40 | $50.40 | $48.76 | $48.86 | $48.86 | 640,651 |
| 2021-04-14 | $50.09 | $50.97 | $49.40 | $50.02 | $50.02 | 1,070,202 |
| 2021-04-13 | $49.11 | $50.69 | $49.06 | $49.72 | $49.72 | 920,902 |
| 2021-04-12 | $49.25 | $49.44 | $48.62 | $49.12 | $49.12 | 560,670 |
| 2021-04-09 | $50.15 | $50.34 | $48.56 | $49.38 | $49.38 | 912,292 |
| 2021-04-08 | $49.51 | $50.38 | $48.85 | $50.34 | $50.34 | 877,716 |
| 2021-04-07 | $50.86 | $50.86 | $49.34 | $49.42 | $49.42 | 913,110 |
| 2021-04-06 | $49.80 | $51.25 | $49.50 | $51.04 | $51.04 | 740,538 |
| 2021-04-05 | $50.59 | $50.59 | $48.14 | $49.55 | $49.55 | 1,178,970 |
| 2021-04-01 | $51.17 | $51.39 | $48.93 | $50.01 | $50.01 | 1,426,175 |
| 2021-03-31 | $51.22 | $51.49 | $49.91 | $50.46 | $50.46 | 918,100 |
| 2021-03-30 | $48.12 | $51.15 | $47.99 | $50.77 | $50.77 | 1,616,638 |
| 2021-03-29 | $48.97 | $48.97 | $46.73 | $48.69 | $48.69 | 3,153,179 |
| 2021-03-26 | $51.11 | $52.66 | $47.36 | $49.21 | $49.21 | 6,199,465 |
| 2021-03-25 | $49.62 | $51.79 | $49.10 | $51.18 | $51.18 | 1,859,552 |
| 2021-03-24 | $52.92 | $53.15 | $50.08 | $51.03 | $51.03 | 2,928,842 |
| 2021-03-23 | $52.06 | $53.80 | $51.69 | $52.52 | $52.52 | 1,984,303 |
| 2021-03-22 | $52.01 | $52.84 | $51.37 | $52.46 | $52.46 | 984,504 |
| 2021-03-19 | $52.26 | $53.91 | $50.81 | $52.28 | $52.28 | 2,081,041 |
| 2021-03-18 | $50.80 | $55.50 | $49.83 | $52.80 | $52.80 | 5,132,096 |
| 2021-03-17 | $48.88 | $50.57 | $47.86 | $50.44 | $50.44 | 1,876,595 |
| 2021-03-16 | $51.20 | $51.42 | $49.46 | $50.25 | $50.25 | 1,275,122 |
| 2021-03-15 | $49.88 | $51.52 | $49.47 | $50.88 | $50.88 | 1,102,069 |
| 2021-03-12 | $51.71 | $52.37 | $51.02 | $52.11 | $52.11 | 979,278 |
| 2021-03-11 | $52.95 | $53.09 | $52.41 | $52.95 | $52.95 | 1,289,089 |
| 2021-03-10 | $53.69 | $53.86 | $51.59 | $52.09 | $52.09 | 863,885 |
| 2021-03-09 | $52.30 | $53.24 | $51.52 | $52.92 | $52.92 | 1,764,412 |
| 2021-03-08 | $53.09 | $53.38 | $50.85 | $51.77 | $51.77 | 1,706,339 |
| 2021-03-05 | $51.59 | $54.34 | $50.06 | $53.98 | $53.98 | 1,649,464 |
| 2021-03-04 | $54.90 | $54.90 | $51.16 | $51.77 | $51.77 | 2,313,964 |
| 2021-03-03 | $56.79 | $57.69 | $54.16 | $55.35 | $55.35 | 1,664,504 |
| 2021-03-02 | $56.11 | $57.26 | $55.82 | $56.54 | $56.54 | 514,458 |
| 2021-03-01 | $56.37 | $57.08 | $55.79 | $56.49 | $56.49 | 742,812 |
| 2021-02-26 | $56.34 | $56.50 | $53.87 | $55.17 | $55.17 | 2,098,676 |
| 2021-02-25 | $57.80 | $59.53 | $57.19 | $57.34 | $57.34 | 2,130,874 |
| 2021-02-24 | $57.84 | $59.72 | $57.53 | $58.53 | $58.53 | 889,009 |
| 2021-02-23 | $56.20 | $59.26 | $54.21 | $59.11 | $59.11 | 1,558,782 |
| 2021-02-22 | $58.20 | $60.46 | $57.21 | $58.30 | $58.30 | 1,232,805 |
| 2021-02-19 | $59.32 | $59.94 | $58.68 | $59.70 | $59.70 | 2,050,836 |
| 2021-02-18 | $58.62 | $59.03 | $57.51 | $58.66 | $58.66 | 1,675,090 |
| 2021-02-17 | $60.34 | $60.46 | $56.24 | $58.85 | $58.85 | 1,742,477 |
| 2021-02-16 | $62.60 | $63.55 | $60.67 | $60.99 | $60.99 | 2,388,641 |
| 2021-02-12 | $57.25 | $62.77 | $57.21 | $61.82 | $61.82 | 1,707,602 |
| 2021-02-11 | $57.66 | $59.22 | $56.65 | $58.70 | $58.70 | 1,068,169 |
| 2021-02-10 | $56.31 | $57.70 | $55.09 | $57.27 | $57.27 | 1,276,778 |
| 2021-02-09 | $53.00 | $56.00 | $52.63 | $54.96 | $54.96 | 2,189,017 |
| 2021-02-08 | $51.05 | $52.77 | $50.85 | $52.66 | $52.66 | 1,298,550 |
| 2021-02-05 | $50.52 | $52.15 | $50.20 | $51.07 | $51.07 | 1,554,105 |
| 2021-02-04 | $50.02 | $51.00 | $49.17 | $50.36 | $50.36 | 1,291,285 |
| 2021-02-03 | $51.02 | $51.20 | $48.40 | $49.16 | $49.16 | 1,650,833 |
| 2021-02-02 | $47.43 | $48.82 | $46.80 | $48.72 | $48.72 | 1,102,379 |
| 2021-02-01 | $46.25 | $47.81 | $45.77 | $47.12 | $47.12 | 1,096,594 |
| 2021-01-29 | $46.91 | $47.50 | $45.13 | $45.58 | $45.58 | 1,948,330 |
| 2021-01-28 | $48.90 | $49.55 | $45.21 | $47.01 | $47.01 | 3,904,077 |
| 2021-01-27 | $46.49 | $54.57 | $45.20 | $50.38 | $50.38 | 6,356,280 |
| 2021-01-26 | $44.63 | $47.00 | $43.64 | $46.94 | $46.94 | 2,865,690 |
| 2021-01-25 | $43.29 | $44.14 | $42.32 | $44.11 | $44.11 | 2,147,658 |
| 2021-01-22 | $43.22 | $43.62 | $42.37 | $42.96 | $42.96 | 1,095,735 |
| 2021-01-21 | $43.00 | $43.06 | $41.89 | $42.94 | $42.94 | 643,844 |
| 2021-01-20 | $42.61 | $43.15 | $42.09 | $42.71 | $42.71 | 1,033,975 |
| 2021-01-19 | $41.74 | $42.08 | $40.96 | $41.56 | $41.56 | 1,105,282 |
| 2021-01-15 | $40.58 | $41.83 | $40.49 | $41.10 | $41.10 | 1,020,679 |
| 2021-01-14 | $41.81 | $41.99 | $39.55 | $40.58 | $40.58 | 1,913,490 |
| 2021-01-13 | $41.47 | $42.03 | $41.04 | $41.40 | $41.40 | 1,480,308 |
| 2021-01-12 | $42.00 | $42.21 | $40.72 | $41.64 | $41.64 | 877,032 |
| 2021-01-11 | $42.14 | $42.59 | $41.48 | $41.67 | $41.67 | 783,919 |
| 2021-01-08 | $42.38 | $43.67 | $41.87 | $43.38 | $43.38 | 1,305,505 |
| 2021-01-07 | $41.72 | $42.19 | $41.47 | $41.99 | $41.99 | 897,732 |
| 2021-01-06 | $40.81 | $42.50 | $40.78 | $41.34 | $41.34 | 1,194,784 |
| 2021-01-05 | $40.61 | $41.18 | $39.94 | $41.09 | $41.09 | 940,255 |
| 2021-01-04 | $41.00 | $41.73 | $40.59 | $40.66 | $40.66 | 1,421,916 |
| 2020-12-31 | $40.70 | $41.05 | $38.74 | $40.99 | $40.99 | 1,893,980 |
| 2020-12-30 | $39.22 | $41.20 | $39.22 | $41.02 | $41.02 | 2,294,660 |
| 2020-12-29 | $39.39 | $40.45 | $38.63 | $39.60 | $39.60 | 3,475,603 |
| 2020-12-28 | $43.65 | $44.44 | $37.30 | $38.33 | $38.33 | 6,424,610 |
| 2020-12-24 | $45.01 | $45.06 | $43.91 | $44.31 | $44.31 | 689,650 |
| 2020-12-23 | $46.04 | $46.24 | $44.82 | $45.46 | $45.46 | 866,273 |
| 2020-12-22 | $45.79 | $46.79 | $45.31 | $45.94 | $45.94 | 833,395 |
| 2020-12-21 | $44.91 | $46.22 | $44.75 | $45.75 | $45.75 | 1,218,997 |
| 2020-12-18 | $45.56 | $46.58 | $45.43 | $46.23 | $46.23 | 1,956,920 |
| 2020-12-17 | $44.85 | $46.19 | $44.74 | $45.62 | $45.62 | 2,462,362 |
| 2020-12-16 | $42.50 | $44.93 | $42.30 | $44.45 | $44.45 | 1,661,289 |
| 2020-12-15 | $42.69 | $42.75 | $41.52 | $42.16 | $42.16 | 1,238,402 |
| 2020-12-14 | $40.93 | $43.29 | $40.76 | $41.73 | $41.73 | 1,683,741 |
| 2020-12-11 | $40.47 | $41.37 | $39.59 | $39.65 | $39.65 | 976,920 |
| 2020-12-10 | $40.80 | $41.23 | $39.50 | $40.81 | $40.81 | 1,060,685 |
| 2020-12-09 | $41.50 | $41.59 | $40.77 | $40.82 | $40.82 | 589,658 |
| 2020-12-08 | $41.50 | $41.50 | $40.52 | $40.76 | $40.76 | 1,004,888 |
| 2020-12-07 | $42.25 | $42.75 | $41.14 | $41.28 | $41.28 | 577,727 |
| 2020-12-04 | $43.00 | $43.46 | $41.71 | $41.91 | $41.91 | 645,449 |
| 2020-12-03 | $42.28 | $43.25 | $42.14 | $42.67 | $42.67 | 525,460 |
| 2020-12-02 | $41.60 | $42.35 | $40.81 | $42.10 | $42.10 | 806,371 |
| 2020-12-01 | $42.99 | $42.99 | $41.68 | $41.80 | $41.80 | 844,670 |
| 2020-11-30 | $42.55 | $43.58 | $42.04 | $42.25 | $42.25 | 2,052,314 |
| 2020-11-27 | $43.72 | $43.72 | $42.91 | $43.11 | $43.11 | 646,622 |
| 2020-11-25 | $43.69 | $43.92 | $42.91 | $43.62 | $43.62 | 1,259,014 |
| 2020-11-24 | $44.52 | $45.00 | $44.02 | $44.45 | $44.45 | 543,586 |
| 2020-11-23 | $45.33 | $45.56 | $44.12 | $44.51 | $44.51 | 550,910 |
| 2020-11-20 | $45.00 | $45.62 | $44.80 | $45.05 | $45.05 | 472,406 |
| 2020-11-19 | $44.67 | $45.94 | $44.67 | $45.41 | $45.41 | 1,081,401 |
| 2020-11-18 | $46.40 | $46.48 | $43.68 | $44.56 | $44.56 | 1,154,609 |
| 2020-11-17 | $47.31 | $47.31 | $44.81 | $46.71 | $46.71 | 1,260,809 |
| 2020-11-16 | $46.76 | $48.16 | $46.50 | $47.47 | $47.47 | 908,205 |
| 2020-11-13 | $45.72 | $46.85 | $45.50 | $46.38 | $46.38 | 588,671 |
| 2020-11-12 | $45.83 | $46.56 | $45.01 | $45.06 | $45.06 | 975,400 |
| 2020-11-11 | $46.14 | $47.19 | $45.37 | $46.29 | $46.29 | 1,024,027 |
| 2020-11-10 | $44.38 | $46.83 | $43.90 | $46.42 | $46.42 | 1,867,507 |
| 2020-11-09 | $44.50 | $46.97 | $44.48 | $45.60 | $45.60 | 1,629,938 |
| 2020-11-06 | $42.94 | $44.48 | $42.94 | $44.17 | $44.17 | 1,376,857 |
| 2020-11-05 | $43.87 | $44.39 | $42.18 | $43.91 | $43.91 | 1,521,350 |
| 2020-11-04 | $41.98 | $43.78 | $41.55 | $42.81 | $42.81 | 1,712,878 |
| 2020-11-03 | $41.34 | $41.55 | $39.95 | $40.53 | $40.53 | 897,393 |
| 2020-11-02 | $42.00 | $42.25 | $41.21 | $41.61 | $41.61 | 1,263,129 |
| 2020-10-30 | $41.53 | $41.66 | $40.59 | $41.55 | $41.55 | 1,472,663 |
| 2020-10-29 | $41.50 | $42.60 | $41.42 | $41.85 | $41.85 | 1,349,274 |
| 2020-10-28 | $40.57 | $41.79 | $40.20 | $41.50 | $41.50 | 1,131,037 |
| 2020-10-27 | $39.55 | $42.16 | $39.42 | $41.67 | $41.67 | 1,357,574 |
| 2020-10-26 | $39.73 | $40.17 | $39.47 | $39.80 | $39.80 | 369,501 |
| 2020-10-23 | $40.25 | $40.25 | $39.28 | $40.00 | $40.00 | 446,415 |
| 2020-10-22 | $39.46 | $40.04 | $39.02 | $39.91 | $39.91 | 1,289,713 |
| 2020-10-21 | $38.82 | $39.81 | $38.79 | $39.29 | $39.29 | 929,161 |
| 2020-10-20 | $38.44 | $39.09 | $38.32 | $38.68 | $38.68 | 409,144 |
| 2020-10-19 | $38.82 | $39.51 | $38.22 | $38.30 | $38.30 | 799,591 |
| 2020-10-16 | $38.22 | $38.61 | $37.70 | $38.35 | $38.35 | 885,987 |
| 2020-10-15 | $38.00 | $38.81 | $37.44 | $37.83 | $37.83 | 909,315 |
| 2020-10-14 | $40.25 | $40.25 | $37.96 | $38.79 | $38.79 | 1,853,600 |
| 2020-10-13 | $40.73 | $40.80 | $39.47 | $39.88 | $39.88 | 914,377 |
| 2020-10-12 | $41.88 | $41.99 | $40.79 | $40.87 | $40.87 | 1,021,705 |
| 2020-10-09 | $41.15 | $41.80 | $41.13 | $41.23 | $41.23 | 527,837 |
| 2020-10-08 | $41.73 | $42.45 | $41.18 | $41.40 | $41.40 | 591,602 |
| 2020-10-07 | $40.71 | $41.67 | $40.71 | $41.51 | $41.51 | 1,152,462 |
| 2020-10-06 | $40.35 | $41.51 | $40.10 | $40.79 | $40.79 | 1,379,384 |
| 2020-10-05 | $38.82 | $41.95 | $38.56 | $40.30 | $40.30 | 3,626,445 |
| 2020-10-02 | $36.26 | $39.05 | $36.00 | $38.55 | $38.55 | 1,969,672 |
| 2020-10-01 | $36.37 | $37.76 | $35.92 | $37.00 | $37.00 | 1,427,803 |
| 2020-09-30 | $33.84 | $37.15 | $33.78 | $36.43 | $36.43 | 4,190,568 |
| 2020-09-29 | $34.96 | $35.10 | $33.03 | $33.65 | $33.65 | 1,465,116 |
| 2020-09-28 | $34.33 | $37.40 | $34.20 | $34.96 | $34.96 | 2,531,094 |
| 2020-09-25 | $34.19 | $34.44 | $32.51 | $32.54 | $32.54 | 1,746,525 |
| 2020-09-24 | $35.01 | $35.03 | $34.25 | $34.52 | $34.52 | 951,573 |
| 2020-09-23 | $35.68 | $36.56 | $35.10 | $35.37 | $35.37 | 1,056,971 |
| 2020-09-22 | $36.16 | $36.57 | $35.30 | $35.98 | $35.98 | 685,593 |
| 2020-09-21 | $35.62 | $36.32 | $34.94 | $36.24 | $36.24 | 790,216 |
| 2020-09-18 | $35.92 | $37.08 | $35.64 | $36.78 | $36.78 | 1,250,214 |
| 2020-09-17 | $34.94 | $35.91 | $34.80 | $35.89 | $35.89 | 1,627,029 |
| 2020-09-16 | $34.88 | $35.77 | $34.69 | $35.24 | $35.24 | 683,273 |
| 2020-09-15 | $35.50 | $35.50 | $34.29 | $34.63 | $34.63 | 658,761 |
| 2020-09-14 | $33.69 | $35.33 | $33.55 | $35.15 | $35.15 | 1,337,688 |
| 2020-09-11 | $33.44 | $33.88 | $32.68 | $33.25 | $33.25 | 712,498 |
| 2020-09-10 | $34.14 | $34.51 | $32.90 | $33.04 | $33.04 | 986,816 |
| 2020-09-09 | $34.81 | $34.81 | $33.52 | $34.13 | $34.13 | 1,190,116 |
| 2020-09-08 | $34.98 | $35.38 | $34.20 | $34.25 | $34.25 | 1,319,198 |
| 2020-09-04 | $35.88 | $36.38 | $34.75 | $36.08 | $36.08 | 750,389 |
| 2020-09-03 | $37.49 | $37.49 | $35.68 | $36.17 | $36.17 | 1,471,507 |
| 2020-09-02 | $38.32 | $38.87 | $37.25 | $37.93 | $37.93 | 839,687 |
| 2020-09-01 | $37.93 | $38.49 | $36.92 | $38.45 | $38.45 | 1,417,485 |
| 2020-08-31 | $37.62 | $39.03 | $37.26 | $37.30 | $37.30 | 2,217,176 |
| 2020-08-28 | $36.14 | $38.70 | $36.14 | $38.49 | $38.49 | 1,517,876 |
| 2020-08-27 | $35.91 | $36.55 | $35.83 | $36.27 | $36.27 | 1,413,025 |
| 2020-08-26 | $35.49 | $36.30 | $35.36 | $36.20 | $36.20 | 1,247,349 |
| 2020-08-25 | $34.80 | $36.04 | $34.68 | $35.88 | $35.88 | 1,490,840 |
| 2020-08-24 | $34.21 | $34.99 | $34.01 | $34.79 | $34.79 | 1,114,517 |
| 2020-08-21 | $33.76 | $34.09 | $33.48 | $33.79 | $33.79 | 803,612 |
| 2020-08-20 | $33.27 | $34.08 | $33.26 | $33.62 | $33.62 | 702,451 |
| 2020-08-19 | $33.72 | $33.80 | $32.90 | $33.26 | $33.26 | 989,002 |
| 2020-08-18 | $33.75 | $34.35 | $33.51 | $33.89 | $33.89 | 1,120,429 |
| 2020-08-17 | $33.02 | $34.21 | $32.83 | $33.66 | $33.66 | 1,035,081 |
| 2020-08-14 | $34.31 | $34.31 | $32.53 | $32.68 | $32.68 | 1,938,125 |
| 2020-08-13 | $35.56 | $35.98 | $34.06 | $34.13 | $34.13 | 1,144,183 |
| 2020-08-12 | $35.50 | $36.14 | $35.01 | $35.72 | $35.72 | 851,038 |
| 2020-08-11 | $35.31 | $35.72 | $34.85 | $35.10 | $35.10 | 593,325 |
| 2020-08-10 | $34.30 | $35.89 | $34.30 | $35.36 | $35.36 | 1,254,972 |
| 2020-08-07 | $34.53 | $35.33 | $34.05 | $34.37 | $34.37 | 1,173,557 |
| 2020-08-06 | $36.01 | $36.02 | $34.45 | $35.49 | $35.49 | 931,542 |
| 2020-08-05 | $35.49 | $36.24 | $35.31 | $35.94 | $35.94 | 628,262 |
| 2020-08-04 | $34.98 | $35.71 | $34.92 | $35.47 | $35.47 | 750,512 |
| 2020-08-03 | $34.85 | $35.35 | $34.57 | $34.85 | $34.85 | 847,230 |
| 2020-07-31 | $34.47 | $34.80 | $34.00 | $34.56 | $34.56 | 776,634 |
| 2020-07-30 | $33.94 | $34.64 | $33.94 | $34.15 | $34.15 | 582,293 |
| 2020-07-29 | $34.25 | $34.83 | $33.92 | $34.44 | $34.44 | 744,205 |
| 2020-07-28 | $33.30 | $34.93 | $33.15 | $34.09 | $34.09 | 1,837,893 |
| 2020-07-27 | $33.46 | $33.83 | $32.50 | $33.11 | $33.11 | 1,382,561 |
| 2020-07-24 | $33.14 | $33.93 | $32.62 | $33.72 | $33.72 | 1,088,126 |
| 2020-07-23 | $34.08 | $34.08 | $32.97 | $33.33 | $33.33 | 1,542,426 |
| 2020-07-22 | $35.96 | $35.99 | $33.35 | $33.88 | $33.88 | 3,347,213 |
| 2020-07-21 | $35.88 | $37.09 | $35.76 | $36.22 | $36.22 | 1,441,132 |
| 2020-07-20 | $35.22 | $35.86 | $35.10 | $35.36 | $35.36 | 969,642 |
| 2020-07-17 | $35.80 | $36.24 | $35.28 | $35.36 | $35.36 | 878,300 |
| 2020-07-16 | $35.44 | $35.99 | $34.53 | $35.90 | $35.90 | 1,937,800 |
| 2020-07-15 | $36.96 | $37.06 | $35.73 | $35.90 | $35.90 | 1,239,500 |
| 2020-07-14 | $36.68 | $37.15 | $35.71 | $36.28 | $36.28 | 1,597,900 |
| 2020-07-13 | $37.28 | $38.78 | $36.83 | $36.85 | $36.85 | 1,774,200 |
| 2020-07-10 | $38.14 | $38.19 | $36.92 | $37.39 | $37.39 | 1,335,100 |
| 2020-07-09 | $38.12 | $38.81 | $37.55 | $38.14 | $38.14 | 1,648,800 |
| 2020-07-08 | $39.98 | $40.00 | $37.91 | $38.16 | $38.16 | 3,344,000 |
| 2020-07-07 | $38.69 | $39.99 | $38.40 | $39.40 | $39.40 | 3,257,300 |
| 2020-07-06 | $36.36 | $40.24 | $36.01 | $39.78 | $39.78 | 7,753,000 |
| 2020-07-02 | $33.49 | $34.19 | $33.49 | $33.72 | $33.72 | 1,180,900 |
| 2020-07-01 | $33.51 | $33.78 | $32.55 | $33.05 | $33.05 | 808,400 |
| 2020-06-30 | $33.18 | $34.00 | $33.02 | $33.60 | $33.60 | 848,600 |
| 2020-06-29 | $34.15 | $34.25 | $32.80 | $33.33 | $33.33 | 1,269,000 |
| 2020-06-26 | $33.50 | $34.15 | $33.19 | $34.04 | $34.04 | 1,167,159 |
| 2020-06-25 | $32.84 | $33.93 | $32.45 | $33.90 | $33.90 | 1,054,463 |
| 2020-06-24 | $33.78 | $34.00 | $32.62 | $32.96 | $32.96 | 1,285,867 |
| 2020-06-23 | $34.07 | $34.27 | $33.50 | $34.18 | $34.18 | 1,450,422 |
| 2020-06-22 | $35.16 | $35.16 | $33.32 | $33.90 | $33.90 | 1,969,387 |
| 2020-06-19 | $35.93 | $36.36 | $34.79 | $34.88 | $34.88 | 3,070,897 |
| 2020-06-18 | $34.66 | $36.04 | $34.58 | $35.14 | $35.14 | 2,684,279 |
| 2020-06-17 | $34.57 | $35.24 | $34.14 | $34.59 | $34.59 | 1,823,670 |
| 2020-06-16 | $34.38 | $35.33 | $34.16 | $34.45 | $34.45 | 2,721,197 |
| 2020-06-15 | $31.90 | $33.99 | $31.73 | $33.43 | $33.43 | 1,824,058 |
| 2020-06-12 | $32.46 | $32.66 | $31.58 | $32.47 | $32.47 | 1,338,706 |
| 2020-06-11 | $32.00 | $32.42 | $31.61 | $31.76 | $31.76 | 2,212,921 |
| 2020-06-10 | $32.00 | $33.20 | $32.00 | $32.80 | $32.80 | 1,911,735 |
| 2020-06-09 | $34.00 | $34.18 | $33.01 | $33.10 | $33.10 | 1,697,656 |
| 2020-06-08 | $34.66 | $35.41 | $34.03 | $34.51 | $34.51 | 1,804,055 |
| 2020-06-05 | $34.08 | $35.34 | $34.08 | $34.40 | $34.40 | 1,414,424 |
| 2020-06-04 | $32.87 | $34.49 | $32.76 | $33.54 | $33.54 | 1,778,443 |
| 2020-06-03 | $32.04 | $33.19 | $32.03 | $32.98 | $32.98 | 1,798,476 |
| 2020-06-02 | $30.88 | $31.91 | $30.73 | $31.66 | $31.66 | 1,607,257 |
| 2020-06-01 | $30.54 | $31.00 | $30.26 | $30.76 | $30.76 | 1,676,141 |
| 2020-05-29 | $30.12 | $30.90 | $28.93 | $30.77 | $30.77 | 2,283,049 |
| 2020-05-28 | $30.79 | $30.79 | $29.91 | $29.99 | $29.99 | 1,710,457 |
| 2020-05-27 | $30.17 | $31.21 | $29.68 | $30.83 | $30.83 | 2,742,463 |
| 2020-05-26 | $30.75 | $31.11 | $29.51 | $29.81 | $29.81 | 4,819,986 |
| 2020-05-22 | $32.05 | $32.30 | $29.70 | $29.88 | $29.88 | 6,492,199 |
| 2020-05-21 | $33.76 | $34.00 | $32.64 | $33.09 | $33.09 | 4,316,697 |
| 2020-05-20 | $35.97 | $36.75 | $33.65 | $34.32 | $34.32 | 3,692,111 |
| 2020-05-19 | $37.27 | $37.43 | $35.17 | $35.89 | $35.89 | 2,930,832 |
| 2020-05-18 | $36.21 | $36.83 | $35.52 | $36.60 | $36.60 | 1,725,186 |
| 2020-05-15 | $33.70 | $35.20 | $33.51 | $35.06 | $35.06 | 1,285,050 |
| 2020-05-14 | $34.89 | $34.89 | $32.66 | $34.55 | $34.55 | 2,200,088 |
| 2020-05-13 | $36.32 | $36.41 | $34.62 | $35.03 | $35.03 | 1,549,559 |
| 2020-05-12 | $36.89 | $37.09 | $36.05 | $36.07 | $36.07 | 896,379 |
| 2020-05-11 | $36.16 | $36.89 | $35.41 | $36.37 | $36.37 | 852,706 |
| 2020-05-08 | $37.00 | $37.10 | $36.14 | $36.49 | $36.49 | 1,155,111 |
| 2020-05-07 | $36.27 | $36.94 | $36.10 | $36.88 | $36.88 | 816,108 |
| 2020-05-06 | $36.05 | $36.62 | $35.10 | $35.97 | $35.97 | 974,883 |
| 2020-05-05 | $35.27 | $36.15 | $34.86 | $35.01 | $35.01 | 858,317 |
| 2020-05-04 | $34.90 | $36.22 | $34.30 | $34.60 | $34.60 | 1,265,752 |
| 2020-05-01 | $36.06 | $36.16 | $34.63 | $34.98 | $34.98 | 1,905,609 |
| 2020-04-30 | $36.94 | $38.24 | $36.41 | $37.53 | $37.53 | 1,412,912 |
| 2020-04-29 | $37.33 | $38.14 | $36.81 | $36.86 | $36.86 | 970,809 |
| 2020-04-28 | $37.79 | $37.82 | $36.13 | $36.65 | $36.65 | 1,043,040 |
| 2020-04-27 | $37.35 | $38.00 | $36.88 | $37.18 | $37.18 | 942,889 |
| 2020-04-24 | $35.97 | $36.56 | $35.50 | $36.49 | $36.49 | 740,072 |
| 2020-04-23 | $36.06 | $36.82 | $35.80 | $35.95 | $35.95 | 1,164,403 |
| 2020-04-22 | $35.98 | $36.66 | $35.42 | $35.94 | $35.94 | 820,299 |
| 2020-04-21 | $35.17 | $35.86 | $34.31 | $35.46 | $35.46 | 1,164,881 |
| 2020-04-20 | $36.17 | $37.04 | $36.06 | $36.26 | $36.26 | 928,149 |
| 2020-04-17 | $36.34 | $37.91 | $36.10 | $36.69 | $36.69 | 1,562,309 |
| 2020-04-16 | $35.03 | $36.04 | $35.03 | $35.81 | $35.81 | 990,812 |
| 2020-04-15 | $34.23 | $35.04 | $33.80 | $34.90 | $34.90 | 643,931 |
| 2020-04-14 | $35.18 | $35.55 | $34.76 | $35.24 | $35.24 | 2,108,579 |
| 2020-04-13 | $35.50 | $35.50 | $33.90 | $34.39 | $34.39 | 1,230,660 |
| 2020-04-09 | $35.92 | $36.69 | $34.84 | $35.62 | $35.62 | 1,225,000 |
| 2020-04-08 | $36.47 | $36.98 | $35.52 | $35.54 | $35.54 | 1,471,374 |
| 2020-04-07 | $34.50 | $37.83 | $34.49 | $36.64 | $36.64 | 2,842,270 |
| 2020-04-06 | $32.96 | $33.99 | $32.76 | $33.88 | $33.88 | 1,086,722 |
| 2020-04-03 | $32.31 | $32.98 | $31.34 | $32.00 | $32.00 | 745,423 |
| 2020-04-02 | $32.16 | $32.83 | $31.91 | $32.33 | $32.33 | 1,137,885 |
| 2020-04-01 | $32.31 | $33.49 | $31.76 | $32.00 | $32.00 | 1,501,464 |
| 2020-03-31 | $33.05 | $33.97 | $32.44 | $33.11 | $33.11 | 1,270,962 |
| 2020-03-30 | $33.60 | $34.00 | $32.12 | $32.86 | $32.86 | 1,574,250 |
| 2020-03-27 | $34.70 | $35.04 | $33.05 | $33.53 | $33.53 | 1,343,655 |
| 2020-03-26 | $34.99 | $36.25 | $34.76 | $35.75 | $35.75 | 932,558 |
| 2020-03-25 | $35.00 | $36.30 | $34.73 | $34.96 | $34.96 | 1,997,236 |
| 2020-03-24 | $35.42 | $36.22 | $34.68 | $35.44 | $35.44 | 1,541,185 |
| 2020-03-23 | $33.24 | $35.07 | $32.16 | $34.08 | $34.08 | 1,757,416 |
| 2020-03-20 | $34.06 | $36.42 | $32.83 | $33.39 | $33.39 | 2,073,114 |
| 2020-03-19 | $30.01 | $34.16 | $29.78 | $33.34 | $33.34 | 2,980,737 |
| 2020-03-18 | $32.06 | $32.32 | $29.50 | $30.33 | $30.33 | 4,095,331 |
| 2020-03-17 | $33.60 | $36.21 | $33.00 | $34.13 | $34.13 | 2,201,401 |
| 2020-03-16 | $33.83 | $35.41 | $32.50 | $33.12 | $33.12 | 3,807,549 |
| 2020-03-13 | $38.85 | $39.45 | $36.33 | $38.01 | $38.01 | 2,017,441 |
| 2020-03-12 | $37.98 | $37.98 | $35.00 | $36.61 | $36.61 | 3,107,563 |
| 2020-03-11 | $40.76 | $41.74 | $39.16 | $39.78 | $39.78 | 2,164,300 |
| 2020-03-10 | $41.19 | $41.84 | $40.13 | $41.82 | $41.82 | 2,596,277 |
| 2020-03-09 | $39.89 | $41.09 | $39.31 | $39.75 | $39.75 | 2,548,563 |
| 2020-03-06 | $42.39 | $42.94 | $41.27 | $41.96 | $41.96 | 2,009,614 |
| 2020-03-05 | $42.82 | $44.35 | $42.80 | $43.46 | $43.46 | 1,804,240 |
| 2020-03-04 | $43.09 | $43.88 | $42.65 | $43.74 | $43.74 | 1,592,267 |
| 2020-03-03 | $42.08 | $43.89 | $41.61 | $42.66 | $42.66 | 2,411,783 |
| 2020-03-02 | $42.83 | $43.81 | $41.68 | $42.62 | $42.62 | 2,150,753 |
| 2020-02-28 | $40.82 | $42.14 | $40.42 | $42.14 | $42.14 | 3,131,713 |
| 2020-02-27 | $40.80 | $42.30 | $39.71 | $41.00 | $41.00 | 3,729,609 |
| 2020-02-26 | $41.55 | $45.88 | $40.87 | $41.39 | $41.39 | 7,002,636 |
| 2020-02-25 | $43.36 | $44.25 | $42.27 | $43.38 | $43.38 | 3,628,888 |
| 2020-02-24 | $41.53 | $43.22 | $40.54 | $42.76 | $42.76 | 2,244,307 |
| 2020-02-21 | $43.50 | $43.55 | $42.29 | $43.28 | $43.28 | 1,476,566 |
| 2020-02-20 | $43.00 | $43.93 | $42.69 | $43.73 | $43.73 | 1,829,904 |
| 2020-02-19 | $42.38 | $43.90 | $41.93 | $42.95 | $42.95 | 2,512,494 |
| 2020-02-18 | $43.31 | $43.41 | $41.30 | $41.69 | $41.69 | 2,786,666 |
| 2020-02-14 | $44.37 | $44.37 | $43.40 | $43.56 | $43.56 | 1,547,547 |
| 2020-02-13 | $44.53 | $44.67 | $43.43 | $44.08 | $44.08 | 2,230,604 |
| 2020-02-12 | $44.88 | $46.35 | $44.84 | $45.38 | $45.38 | 2,421,504 |
| 2020-02-11 | $45.00 | $45.31 | $43.96 | $44.22 | $44.22 | 2,030,447 |
| 2020-02-10 | $45.13 | $45.25 | $44.61 | $44.75 | $44.75 | 1,588,399 |
| 2020-02-07 | $45.17 | $45.34 | $44.12 | $45.30 | $45.30 | 891,000 |
| 2020-02-06 | $45.01 | $45.72 | $44.46 | $45.28 | $45.28 | 1,468,449 |
| 2020-02-05 | $46.07 | $46.17 | $43.71 | $44.28 | $44.28 | 1,582,852 |
| 2020-02-04 | $45.15 | $46.24 | $45.01 | $45.13 | $45.13 | 1,901,676 |
| 2020-02-03 | $43.00 | $45.18 | $42.90 | $44.11 | $44.11 | 2,023,095 |
| 2020-01-31 | $43.47 | $43.47 | $42.09 | $42.62 | $42.62 | 1,399,607 |
| 2020-01-30 | $43.20 | $43.96 | $42.16 | $43.85 | $43.85 | 1,151,550 |
| 2020-01-29 | $43.63 | $44.50 | $42.98 | $43.92 | $43.92 | 1,090,366 |
| 2020-01-28 | $43.78 | $43.99 | $42.95 | $43.46 | $43.46 | 1,075,993 |
| 2020-01-27 | $40.84 | $44.08 | $40.80 | $43.14 | $43.14 | 2,158,424 |
| 2020-01-24 | $44.63 | $44.68 | $42.92 | $43.56 | $43.56 | 1,557,916 |
| 2020-01-23 | $42.80 | $44.68 | $42.39 | $44.30 | $44.30 | 2,268,997 |
| 2020-01-22 | $45.39 | $45.40 | $43.91 | $43.96 | $43.96 | 1,711,586 |
| 2020-01-21 | $45.40 | $45.40 | $42.64 | $44.13 | $44.13 | 4,768,770 |
| 2020-01-17 | $48.24 | $48.32 | $46.36 | $46.79 | $46.79 | 3,602,336 |
| 2020-01-16 | $49.51 | $49.80 | $47.84 | $48.00 | $48.00 | 3,554,909 |
| 2020-01-15 | $50.73 | $51.07 | $49.53 | $50.37 | $50.37 | 1,375,585 |
| 2020-01-14 | $51.21 | $51.69 | $50.11 | $50.41 | $50.41 | 2,168,937 |
| 2020-01-13 | $47.80 | $52.33 | $47.61 | $51.69 | $51.69 | 4,293,280 |
| 2020-01-10 | $47.88 | $48.28 | $46.52 | $46.86 | $46.86 | 2,046,084 |
| 2020-01-09 | $49.42 | $49.51 | $47.67 | $47.97 | $47.97 | 1,873,952 |
| 2020-01-08 | $48.34 | $49.49 | $48.27 | $49.06 | $49.06 | 1,039,967 |
| 2020-01-07 | $49.88 | $49.94 | $48.48 | $48.90 | $48.90 | 1,100,978 |
| 2020-01-06 | $50.00 | $50.04 | $48.73 | $49.28 | $49.28 | 1,766,122 |
| 2020-01-03 | $49.62 | $52.20 | $49.61 | $50.13 | $50.13 | 2,229,401 |
| 2020-01-02 | $48.30 | $51.40 | $47.63 | $51.06 | $51.06 | 2,891,193 |
| 2019-12-31 | $46.34 | $47.18 | $46.25 | $46.35 | $46.35 | 853,164 |
| 2019-12-30 | $46.99 | $46.99 | $46.25 | $46.34 | $46.34 | 721,686 |
| 2019-12-27 | $48.00 | $48.10 | $46.70 | $47.07 | $47.07 | 627,183 |
| 2019-12-26 | $47.17 | $47.86 | $46.93 | $47.77 | $47.77 | 432,792 |
| 2019-12-24 | $47.31 | $47.87 | $46.94 | $47.21 | $47.21 | 440,166 |
| 2019-12-23 | $46.04 | $47.43 | $45.87 | $47.12 | $47.12 | 1,231,538 |
| 2019-12-20 | $46.18 | $46.81 | $46.07 | $46.25 | $46.25 | 1,518,000 |
| 2019-12-19 | $46.10 | $46.41 | $45.43 | $46.27 | $46.27 | 1,140,333 |
| 2019-12-18 | $45.26 | $46.15 | $44.80 | $46.10 | $46.10 | 1,251,286 |
| 2019-12-17 | $45.25 | $46.24 | $44.59 | $45.35 | $45.35 | 1,185,822 |
| 2019-12-16 | $43.93 | $45.74 | $43.78 | $44.94 | $44.94 | 2,194,093 |
| 2019-12-13 | $43.92 | $44.09 | $43.21 | $43.53 | $43.53 | 1,267,461 |
| 2019-12-12 | $42.84 | $43.97 | $42.60 | $43.54 | $43.54 | 1,154,498 |
| 2019-12-11 | $43.00 | $43.30 | $42.75 | $42.91 | $42.91 | 1,581,886 |
| 2019-12-10 | $43.52 | $43.76 | $42.67 | $42.90 | $42.90 | 1,614,103 |
| 2019-12-09 | $44.01 | $44.46 | $43.64 | $43.77 | $43.77 | 668,509 |
| 2019-12-06 | $44.29 | $44.50 | $43.77 | $44.17 | $44.17 | 1,107,968 |
| 2019-12-05 | $42.72 | $44.51 | $42.42 | $43.86 | $43.86 | 2,191,621 |
| 2019-12-04 | $43.05 | $43.50 | $42.52 | $42.82 | $42.82 | 1,083,291 |
| 2019-12-03 | $42.14 | $43.03 | $41.88 | $42.93 | $42.93 | 1,065,175 |
| 2019-12-02 | $42.95 | $43.95 | $42.77 | $43.61 | $43.61 | 1,191,486 |
| 2019-11-29 | $42.72 | $43.17 | $42.51 | $42.81 | $42.81 | 762,605 |
| 2019-11-27 | $43.62 | $43.93 | $43.01 | $43.39 | $43.39 | 1,211,524 |
| 2019-11-26 | $42.78 | $43.47 | $42.40 | $43.25 | $43.25 | 1,766,954 |
| 2019-11-25 | $42.38 | $43.18 | $42.10 | $42.78 | $42.78 | 1,548,005 |
| 2019-11-22 | $41.61 | $41.71 | $40.77 | $41.70 | $41.70 | 1,672,729 |
| 2019-11-21 | $40.80 | $41.53 | $40.60 | $41.43 | $41.43 | 2,945,867 |
| 2019-11-20 | $41.09 | $41.19 | $39.83 | $40.66 | $40.66 | 3,474,422 |
| 2019-11-19 | $42.56 | $42.56 | $41.20 | $41.67 | $41.67 | 2,579,174 |
| 2019-11-18 | $43.32 | $43.40 | $41.45 | $42.25 | $42.25 | 3,616,852 |
| 2019-11-15 | $44.01 | $44.44 | $42.91 | $43.55 | $43.55 | 4,852,164 |
| 2019-11-14 | $45.70 | $45.85 | $43.00 | $43.44 | $43.44 | 13,096,036 |
| 2019-11-13 | $52.91 | $53.86 | $52.15 | $52.78 | $52.78 | 1,593,944 |
| 2019-11-12 | $53.78 | $54.00 | $52.99 | $53.47 | $53.47 | 1,547,690 |
| 2019-11-11 | $53.51 | $53.67 | $52.06 | $53.61 | $53.61 | 1,339,986 |
| 2019-11-08 | $53.81 | $55.52 | $53.81 | $54.67 | $54.67 | 2,296,647 |
| 2019-11-07 | $53.14 | $55.43 | $52.40 | $54.65 | $54.65 | 2,573,573 |
| 2019-11-06 | $52.01 | $52.15 | $51.05 | $51.62 | $51.62 | 971,936 |
| 2019-11-05 | $52.56 | $53.17 | $51.61 | $52.33 | $52.33 | 1,134,388 |
| 2019-11-04 | $52.70 | $53.29 | $51.60 | $52.54 | $52.54 | 2,305,386 |
| 2019-11-01 | $49.79 | $50.86 | $49.57 | $50.79 | $50.79 | 1,127,058 |
| 2019-10-31 | $49.09 | $49.47 | $48.75 | $49.19 | $49.19 | 837,676 |
| 2019-10-30 | $49.35 | $49.35 | $48.03 | $49.16 | $49.16 | 651,841 |
| 2019-10-29 | $49.53 | $49.91 | $48.64 | $49.36 | $49.36 | 1,365,763 |
| 2019-10-28 | $49.61 | $50.93 | $49.31 | $50.01 | $50.01 | 1,076,001 |
| 2019-10-25 | $48.22 | $50.06 | $48.22 | $49.21 | $49.21 | 1,228,682 |
| 2019-10-24 | $48.13 | $48.78 | $47.75 | $48.34 | $48.34 | 1,808,388 |
| 2019-10-23 | $48.28 | $48.88 | $47.14 | $47.97 | $47.97 | 1,427,876 |
| 2019-10-22 | $48.62 | $49.21 | $48.18 | $48.68 | $48.68 | 1,088,167 |
| 2019-10-21 | $48.25 | $49.20 | $48.01 | $49.11 | $49.11 | 1,275,342 |
| 2019-10-18 | $50.54 | $51.01 | $47.50 | $47.55 | $47.55 | 2,732,417 |
| 2019-10-17 | $51.16 | $51.49 | $50.04 | $50.25 | $50.25 | 1,453,684 |
| 2019-10-16 | $49.35 | $52.57 | $49.04 | $50.99 | $50.99 | 2,978,436 |
| 2019-10-15 | $48.95 | $49.41 | $48.57 | $49.32 | $49.32 | 971,788 |
| 2019-10-14 | $48.15 | $49.20 | $48.15 | $48.57 | $48.57 | 842,823 |
| 2019-10-11 | $48.53 | $49.49 | $48.15 | $48.52 | $48.52 | 1,501,494 |
| 2019-10-10 | $47.08 | $48.26 | $46.73 | $47.72 | $47.72 | 1,367,567 |
| 2019-10-09 | $46.73 | $47.20 | $46.30 | $46.79 | $46.79 | 1,050,273 |
| 2019-10-08 | $47.25 | $48.00 | $46.27 | $46.27 | $46.27 | 2,458,654 |
| 2019-10-07 | $47.51 | $48.85 | $47.24 | $48.20 | $48.20 | 1,825,189 |
| 2019-10-04 | $47.73 | $48.02 | $46.50 | $47.57 | $47.57 | 2,150,264 |
| 2019-10-03 | $44.23 | $46.67 | $43.76 | $46.20 | $46.20 | 1,674,534 |
| 2019-10-02 | $44.52 | $44.56 | $43.09 | $43.92 | $43.92 | 1,727,082 |
| 2019-10-01 | $44.85 | $45.22 | $43.43 | $44.56 | $44.56 | 977,853 |
| 2019-09-30 | $45.51 | $45.69 | $44.70 | $44.75 | $44.75 | 1,321,879 |
| 2019-09-27 | $46.21 | $46.41 | $43.63 | $44.55 | $44.55 | 2,695,730 |
| 2019-09-26 | $46.89 | $47.20 | $45.55 | $45.98 | $45.98 | 1,092,989 |
| 2019-09-25 | $45.58 | $46.92 | $45.21 | $46.74 | $46.74 | 1,319,632 |
| 2019-09-24 | $47.75 | $47.75 | $45.09 | $45.61 | $45.61 | 1,479,019 |
| 2019-09-23 | $47.53 | $47.96 | $46.60 | $47.57 | $47.57 | 1,275,251 |
| 2019-09-20 | $49.54 | $49.78 | $47.76 | $47.83 | $47.83 | 1,958,295 |
| 2019-09-19 | $49.40 | $51.50 | $49.35 | $49.41 | $49.41 | 2,370,027 |
| 2019-09-18 | $49.57 | $50.00 | $48.17 | $49.01 | $49.01 | 1,462,923 |
| 2019-09-17 | $48.99 | $49.85 | $48.64 | $49.77 | $49.77 | 1,190,292 |
| 2019-09-16 | $49.82 | $50.26 | $49.36 | $49.79 | $49.79 | 1,257,338 |
| 2019-09-13 | $49.38 | $50.67 | $48.86 | $50.17 | $50.17 | 1,533,934 |
| 2019-09-12 | $49.86 | $50.10 | $48.45 | $48.97 | $48.97 | 1,846,155 |
| 2019-09-11 | $50.20 | $50.46 | $48.85 | $49.81 | $49.81 | 2,091,007 |
| 2019-09-10 | $48.92 | $50.38 | $48.64 | $50.21 | $50.21 | 2,689,490 |
| 2019-09-09 | $47.46 | $50.40 | $47.32 | $49.61 | $49.61 | 4,795,936 |
| 2019-09-06 | $46.19 | $47.21 | $46.08 | $46.90 | $46.90 | 1,582,694 |
| 2019-09-05 | $46.23 | $46.70 | $45.49 | $46.25 | $46.25 | 2,402,088 |
| 2019-09-04 | $43.75 | $45.33 | $43.65 | $45.00 | $45.00 | 4,153,563 |
| 2019-09-03 | $41.40 | $44.17 | $41.32 | $43.43 | $43.43 | 4,693,182 |
| 2019-08-30 | $42.01 | $42.48 | $40.98 | $41.37 | $41.37 | 1,252,519 |
| 2019-08-29 | $41.45 | $42.79 | $41.32 | $41.61 | $41.61 | 1,817,010 |
| 2019-08-28 | $40.25 | $41.39 | $39.69 | $40.76 | $40.76 | 1,227,201 |
| 2019-08-27 | $40.36 | $41.19 | $39.80 | $40.35 | $40.35 | 1,450,019 |
| 2019-08-26 | $40.29 | $40.78 | $40.00 | $40.31 | $40.31 | 1,448,868 |
| 2019-08-23 | $39.62 | $41.04 | $39.33 | $39.62 | $39.62 | 2,099,761 |
| 2019-08-22 | $41.26 | $41.78 | $40.13 | $40.19 | $40.19 | 1,604,076 |
| 2019-08-21 | $42.50 | $42.79 | $41.02 | $41.43 | $41.43 | 2,079,419 |
| 2019-08-20 | $42.00 | $42.49 | $40.97 | $42.19 | $42.19 | 3,034,884 |
| 2019-08-19 | $39.66 | $42.90 | $38.65 | $42.31 | $42.31 | 9,920,093 |
| 2019-08-16 | $35.79 | $37.48 | $35.64 | $37.08 | $37.08 | 3,203,246 |
| 2019-08-15 | $35.68 | $35.84 | $34.98 | $35.36 | $35.36 | 1,422,936 |
| 2019-08-14 | $35.74 | $35.74 | $34.41 | $35.01 | $35.01 | 2,086,616 |
| 2019-08-13 | $35.57 | $37.61 | $35.22 | $36.47 | $36.47 | 1,685,621 |
| 2019-08-12 | $35.06 | $35.78 | $34.66 | $35.53 | $35.53 | 1,886,229 |
| 2019-08-09 | $36.30 | $36.45 | $35.41 | $35.53 | $35.53 | 1,023,237 |
| 2019-08-08 | $36.50 | $36.81 | $36.14 | $36.75 | $36.75 | 1,419,912 |
| 2019-08-07 | $35.80 | $36.77 | $35.13 | $36.09 | $36.09 | 1,633,798 |
| 2019-08-06 | $35.78 | $36.66 | $35.42 | $36.14 | $36.14 | 3,201,068 |
| 2019-08-05 | $36.00 | $36.20 | $34.26 | $34.89 | $34.89 | 4,121,814 |
| 2019-08-02 | $36.94 | $38.09 | $36.41 | $37.76 | $37.76 | 2,408,599 |
| 2019-08-01 | $39.13 | $39.32 | $36.85 | $37.30 | $37.30 | 2,693,945 |
| 2019-07-31 | $39.97 | $40.04 | $38.82 | $39.17 | $39.17 | 1,320,850 |
| 2019-07-30 | $39.59 | $40.18 | $39.42 | $39.92 | $39.92 | 1,060,556 |
| 2019-07-29 | $40.03 | $40.39 | $39.69 | $40.16 | $40.16 | 1,568,790 |
| 2019-07-26 | $40.63 | $40.65 | $39.57 | $40.07 | $40.07 | 1,448,131 |
| 2019-07-25 | $41.36 | $41.40 | $40.05 | $40.24 | $40.24 | 1,457,787 |
| 2019-07-24 | $41.05 | $41.35 | $40.71 | $41.28 | $41.28 | 1,419,683 |
| 2019-07-23 | $40.05 | $41.06 | $39.83 | $40.89 | $40.89 | 2,118,793 |
| 2019-07-22 | $40.50 | $40.54 | $39.01 | $39.70 | $39.70 | 2,468,002 |
| 2019-07-19 | $39.96 | $40.97 | $39.73 | $40.39 | $40.39 | 2,437,688 |
| 2019-07-18 | $40.75 | $40.76 | $39.50 | $39.80 | $39.80 | 2,801,389 |
| 2019-07-17 | $41.15 | $42.10 | $40.81 | $40.86 | $40.86 | 1,896,322 |
| 2019-07-16 | $43.12 | $43.29 | $41.22 | $41.57 | $41.57 | 2,998,906 |
| 2019-07-15 | $42.53 | $43.51 | $42.31 | $43.05 | $43.05 | 1,030,568 |
| 2019-07-12 | $42.32 | $42.68 | $41.99 | $42.36 | $42.36 | 1,488,011 |
| 2019-07-11 | $42.44 | $42.80 | $41.78 | $42.23 | $42.23 | 1,162,714 |
| 2019-07-10 | $43.36 | $43.83 | $42.11 | $42.33 | $42.33 | 1,805,862 |
| 2019-07-09 | $42.05 | $43.46 | $41.71 | $43.21 | $43.21 | 1,561,469 |
| 2019-07-08 | $43.03 | $43.34 | $41.96 | $42.48 | $42.48 | 1,631,551 |
| 2019-07-05 | $43.71 | $44.61 | $43.04 | $43.92 | $43.92 | 1,477,904 |
| 2019-07-03 | $44.20 | $44.33 | $42.94 | $44.23 | $44.23 | 1,399,764 |
| 2019-07-02 | $44.00 | $44.51 | $43.66 | $44.26 | $44.26 | 1,516,105 |
| 2019-07-01 | $45.34 | $46.14 | $43.84 | $43.94 | $43.94 | 3,899,734 |
| 2019-06-28 | $43.95 | $44.08 | $43.00 | $43.55 | $43.55 | 1,207,386 |
| 2019-06-27 | $43.14 | $43.95 | $42.91 | $43.90 | $43.90 | 1,708,704 |
| 2019-06-26 | $42.23 | $43.21 | $42.20 | $42.62 | $42.62 | 1,744,614 |
| 2019-06-25 | $42.69 | $42.94 | $40.92 | $41.57 | $41.57 | 2,323,495 |
| 2019-06-24 | $43.50 | $43.50 | $42.44 | $43.02 | $43.02 | 1,550,710 |
| 2019-06-21 | $42.74 | $43.41 | $42.20 | $43.21 | $43.21 | 1,688,052 |
| 2019-06-20 | $43.50 | $44.42 | $42.92 | $43.02 | $43.02 | 3,331,363 |
| 2019-06-19 | $43.50 | $44.00 | $41.75 | $42.22 | $42.22 | 2,580,320 |
| 2019-06-18 | $42.23 | $44.08 | $42.15 | $43.24 | $43.24 | 2,798,660 |
| 2019-06-17 | $41.47 | $41.93 | $41.02 | $41.61 | $41.61 | 981,967 |
| 2019-06-14 | $41.85 | $41.95 | $40.85 | $41.41 | $41.41 | 1,147,802 |
| 2019-06-13 | $42.97 | $43.15 | $41.94 | $42.43 | $42.43 | 1,251,948 |
| 2019-06-12 | $43.40 | $43.86 | $41.59 | $42.41 | $42.41 | 2,293,343 |
| 2019-06-11 | $43.94 | $45.39 | $43.80 | $44.20 | $44.20 | 2,866,287 |
| 2019-06-10 | $43.14 | $44.09 | $42.78 | $42.92 | $42.92 | 1,999,227 |
| 2019-06-07 | $41.75 | $42.82 | $41.64 | $42.40 | $42.40 | 2,047,663 |
| 2019-06-06 | $41.48 | $41.80 | $40.59 | $41.25 | $41.25 | 1,369,965 |
| 2019-06-05 | $43.00 | $43.25 | $40.31 | $41.43 | $41.43 | 2,577,216 |
| 2019-06-04 | $41.45 | $43.35 | $40.74 | $42.89 | $42.89 | 2,604,460 |
| 2019-06-03 | $41.22 | $42.59 | $40.67 | $41.11 | $41.11 | 1,970,209 |
| 2019-05-31 | $41.28 | $42.32 | $40.61 | $41.52 | $41.52 | 2,235,906 |
| 2019-05-30 | $43.15 | $43.27 | $41.64 | $42.02 | $42.02 | 1,980,028 |
| 2019-05-29 | $42.55 | $43.63 | $42.41 | $42.91 | $42.91 | 2,272,077 |
| 2019-05-28 | $43.31 | $43.85 | $42.25 | $42.95 | $42.95 | 3,984,821 |
| 2019-05-24 | $45.54 | $45.71 | $43.26 | $43.66 | $43.66 | 4,021,575 |
| 2019-05-23 | $45.00 | $45.90 | $42.70 | $45.39 | $45.39 | 10,161,994 |
| 2019-05-22 | $52.30 | $52.43 | $50.40 | $51.16 | $51.16 | 3,152,993 |
| 2019-05-21 | $51.62 | $53.00 | $51.03 | $52.62 | $52.62 | 2,176,796 |
| 2019-05-20 | $51.72 | $51.77 | $50.21 | $50.56 | $50.56 | 3,576,131 |
| 2019-05-17 | $56.29 | $56.85 | $53.03 | $53.10 | $53.10 | 5,571,489 |
| 2019-05-16 | $58.97 | $59.60 | $58.08 | $59.04 | $59.04 | 1,263,020 |
| 2019-05-15 | $58.59 | $59.40 | $57.43 | $58.99 | $58.99 | 1,175,489 |
| 2019-05-14 | $60.20 | $60.25 | $58.43 | $59.22 | $59.22 | 1,213,186 |
| 2019-05-13 | $58.49 | $59.35 | $57.52 | $58.63 | $58.63 | 2,343,136 |
| 2019-05-10 | $61.64 | $62.34 | $59.97 | $61.43 | $61.43 | 1,165,462 |
| 2019-05-09 | $60.30 | $61.98 | $59.56 | $61.79 | $61.79 | 1,244,781 |
| 2019-05-08 | $62.39 | $62.80 | $61.12 | $61.95 | $61.95 | 1,422,916 |
| 2019-05-07 | $64.60 | $64.91 | $61.63 | $62.44 | $62.44 | 2,167,631 |
| 2019-05-06 | $64.31 | $65.60 | $62.49 | $65.23 | $65.23 | 2,401,285 |
| 2019-05-03 | $68.29 | $69.03 | $67.71 | $68.79 | $68.79 | 955,051 |
| 2019-05-02 | $68.44 | $68.44 | $65.84 | $67.11 | $67.11 | 982,446 |
| 2019-05-01 | $69.00 | $69.34 | $67.88 | $67.94 | $67.94 | 567,442 |
| 2019-04-30 | $67.47 | $69.25 | $67.35 | $68.50 | $68.50 | 1,756,769 |
| 2019-04-29 | $67.64 | $68.64 | $67.15 | $67.75 | $67.75 | 1,984,458 |
| 2019-04-26 | $69.89 | $69.99 | $67.09 | $67.74 | $67.74 | 2,084,057 |
| 2019-04-25 | $69.88 | $70.21 | $68.64 | $69.84 | $69.84 | 1,805,199 |
| 2019-04-24 | $72.00 | $72.00 | $68.63 | $70.31 | $70.31 | 1,458,482 |
| 2019-04-23 | $72.54 | $72.62 | $71.35 | $72.00 | $72.00 | 959,054 |
| 2019-04-22 | $70.64 | $72.78 | $70.50 | $72.32 | $72.32 | 1,037,294 |
| 2019-04-18 | $70.89 | $71.60 | $70.42 | $71.50 | $71.50 | 908,537 |
| 2019-04-17 | $69.80 | $72.49 | $69.80 | $71.15 | $71.15 | 1,424,663 |
| 2019-04-16 | $69.86 | $71.39 | $69.67 | $70.40 | $70.40 | 1,782,111 |
| 2019-04-15 | $70.06 | $70.28 | $67.73 | $68.60 | $68.60 | 1,169,315 |
| 2019-04-12 | $70.19 | $71.50 | $69.25 | $70.47 | $70.47 | 911,278 |
| 2019-04-11 | $70.13 | $70.13 | $68.17 | $68.90 | $68.90 | 1,303,382 |
| 2019-04-10 | $70.71 | $71.31 | $69.21 | $70.57 | $70.57 | 1,492,703 |
| 2019-04-09 | $70.40 | $71.70 | $70.06 | $70.80 | $70.80 | 1,464,449 |
| 2019-04-08 | $70.94 | $71.97 | $69.77 | $71.91 | $71.91 | 1,437,598 |
| 2019-04-05 | $69.11 | $72.09 | $68.47 | $71.06 | $71.06 | 2,215,845 |
| 2019-04-04 | $68.61 | $69.70 | $68.08 | $68.74 | $68.74 | 2,402,925 |
| 2019-04-03 | $67.28 | $70.00 | $67.05 | $68.94 | $68.94 | 3,686,492 |
| 2019-04-02 | $65.88 | $66.81 | $65.22 | $65.90 | $65.90 | 1,690,415 |
| 2019-04-01 | $63.23 | $66.91 | $63.13 | $66.40 | $66.40 | 4,483,762 |
| 2019-03-29 | $59.67 | $62.25 | $59.38 | $61.99 | $61.99 | 3,593,134 |
| 2019-03-28 | $58.04 | $58.67 | $57.45 | $58.33 | $58.33 | 865,554 |
| 2019-03-27 | $58.68 | $59.09 | $57.37 | $57.89 | $57.89 | 1,228,058 |
| 2019-03-26 | $59.12 | $59.75 | $57.84 | $58.59 | $58.59 | 1,201,878 |
| 2019-03-25 | $58.31 | $59.26 | $57.60 | $59.03 | $59.03 | 1,432,457 |
| 2019-03-22 | $60.32 | $61.18 | $58.59 | $58.70 | $58.70 | 2,016,807 |
| 2019-03-21 | $60.78 | $61.63 | $60.07 | $60.65 | $60.65 | 1,779,819 |
| 2019-03-20 | $62.52 | $62.52 | $60.43 | $61.01 | $61.01 | 2,567,922 |
| 2019-03-19 | $63.20 | $63.59 | $62.58 | $63.05 | $63.05 | 1,218,320 |
| 2019-03-18 | $63.31 | $63.60 | $61.24 | $62.83 | $62.83 | 1,744,128 |
| 2019-03-15 | $62.15 | $63.55 | $62.00 | $62.61 | $62.61 | 1,670,528 |
| 2019-03-14 | $61.80 | $62.36 | $60.19 | $61.38 | $61.38 | 1,844,099 |
| 2019-03-13 | $63.25 | $63.52 | $62.10 | $62.45 | $62.45 | 1,974,659 |
| 2019-03-12 | $64.71 | $64.76 | $62.43 | $63.25 | $63.25 | 1,809,207 |
| 2019-03-11 | $62.88 | $64.53 | $62.42 | $64.28 | $64.28 | 1,988,390 |
| 2019-03-08 | $59.78 | $62.53 | $59.35 | $61.54 | $61.54 | 2,779,169 |
| 2019-03-07 | $66.20 | $66.20 | $61.62 | $62.12 | $62.12 | 5,754,827 |
| 2019-03-06 | $68.61 | $69.39 | $67.01 | $67.29 | $67.29 | 2,207,589 |
| 2019-03-05 | $67.33 | $70.76 | $64.55 | $69.72 | $69.72 | 6,105,188 |
| 2019-03-04 | $73.40 | $73.83 | $70.61 | $72.37 | $72.37 | 2,669,557 |
| 2019-03-01 | $73.84 | $74.37 | $71.86 | $72.07 | $72.07 | 1,727,803 |
| 2019-02-28 | $73.87 | $74.00 | $70.29 | $72.25 | $72.25 | 2,003,221 |
| 2019-02-27 | $72.74 | $74.55 | $72.21 | $73.14 | $73.14 | 2,410,103 |
| 2019-02-26 | $71.80 | $74.39 | $70.55 | $74.25 | $74.25 | 3,022,084 |
| 2019-02-25 | $70.99 | $74.68 | $70.54 | $74.04 | $74.04 | 5,531,531 |
| 2019-02-22 | $66.73 | $69.29 | $65.16 | $68.47 | $68.47 | 2,907,863 |
| 2019-02-21 | $66.54 | $67.24 | $65.02 | $65.55 | $65.55 | 1,468,720 |
| 2019-02-20 | $66.27 | $68.55 | $65.57 | $66.05 | $66.05 | 2,860,941 |
| 2019-02-19 | $63.67 | $65.80 | $63.18 | $65.59 | $65.59 | 2,302,987 |
| 2019-02-15 | $65.20 | $65.85 | $63.68 | $64.28 | $64.28 | 1,599,135 |
| 2019-02-14 | $65.90 | $65.90 | $63.83 | $65.53 | $65.53 | 1,833,478 |
| 2019-02-13 | $66.15 | $68.40 | $65.95 | $66.17 | $66.17 | 3,419,386 |
| 2019-02-12 | $63.50 | $66.06 | $63.38 | $65.31 | $65.31 | 3,287,727 |
| 2019-02-11 | $62.06 | $63.61 | $61.89 | $62.31 | $62.31 | 1,950,001 |
| 2019-02-08 | $59.47 | $61.44 | $59.21 | $61.03 | $61.03 | 1,613,742 |
| 2019-02-07 | $61.56 | $61.85 | $59.18 | $60.07 | $60.07 | 1,629,163 |
| 2019-02-06 | $62.41 | $63.07 | $61.38 | $62.36 | $62.36 | 1,565,793 |
| 2019-02-05 | $62.11 | $62.65 | $61.41 | $62.15 | $62.15 | 1,252,718 |
| 2019-02-04 | $61.26 | $61.80 | $60.25 | $61.78 | $61.78 | 839,631 |
| 2019-02-01 | $60.30 | $62.12 | $60.09 | $60.90 | $60.90 | 958,548 |
| 2019-01-31 | $59.00 | $63.17 | $59.00 | $60.66 | $60.66 | 2,609,481 |
| 2019-01-30 | $58.32 | $59.23 | $57.64 | $58.90 | $58.90 | 1,584,847 |
| 2019-01-29 | $58.17 | $58.48 | $56.94 | $57.66 | $57.66 | 1,045,012 |
| 2019-01-28 | $57.50 | $58.58 | $56.23 | $58.33 | $58.33 | 1,983,856 |
| 2019-01-25 | $55.50 | $58.50 | $55.41 | $58.19 | $58.19 | 3,486,009 |
| 2019-01-24 | $51.15 | $54.57 | $51.15 | $54.37 | $54.37 | 3,005,533 |
| 2019-01-23 | $53.69 | $54.24 | $51.45 | $52.20 | $52.20 | 3,151,513 |
| 2019-01-22 | $58.53 | $58.70 | $51.82 | $52.51 | $52.51 | 9,167,110 |
| 2019-01-18 | $59.09 | $61.36 | $58.41 | $60.80 | $60.80 | 2,925,851 |
| 2019-01-17 | $56.83 | $59.06 | $55.70 | $58.23 | $58.23 | 1,801,157 |
| 2019-01-16 | $55.05 | $57.99 | $54.80 | $57.24 | $57.24 | 2,087,799 |
| 2019-01-15 | $54.76 | $55.59 | $54.39 | $54.66 | $54.66 | 2,297,442 |
| 2019-01-14 | $56.25 | $56.50 | $53.81 | $54.22 | $54.22 | 4,145,176 |
| 2019-01-11 | $58.23 | $58.37 | $56.63 | $57.12 | $57.12 | 3,259,237 |
| 2019-01-10 | $60.14 | $60.14 | $58.01 | $59.59 | $59.59 | 1,537,099 |
| 2019-01-09 | $59.59 | $61.08 | $58.55 | $60.64 | $60.64 | 3,029,207 |
| 2019-01-08 | $60.70 | $60.95 | $56.96 | $59.08 | $59.08 | 4,685,999 |
| 2019-01-07 | $61.46 | $62.68 | $60.65 | $62.63 | $62.63 | 2,137,345 |
| 2019-01-04 | $57.39 | $61.60 | $57.05 | $61.23 | $61.23 | 2,288,927 |
| 2019-01-03 | $57.99 | $58.19 | $55.47 | $55.97 | $55.97 | 1,745,650 |
| 2019-01-02 | $56.86 | $59.23 | $55.24 | $58.94 | $58.94 | 1,619,381 |
| 2018-12-31 | $59.49 | $61.50 | $57.80 | $58.43 | $58.43 | 1,349,447 |
| 2018-12-28 | $58.89 | $59.50 | $56.84 | $58.84 | $58.84 | 1,531,161 |
| 2018-12-27 | $58.88 | $59.96 | $57.30 | $58.86 | $58.86 | 1,406,448 |
| 2018-12-26 | $56.85 | $60.16 | $55.55 | $60.07 | $60.07 | 2,057,131 |
| 2018-12-24 | $55.35 | $57.72 | $54.40 | $56.32 | $56.32 | 1,351,796 |
| 2018-12-21 | $56.66 | $58.88 | $54.85 | $55.45 | $55.45 | 2,817,383 |
| 2018-12-20 | $56.69 | $57.59 | $54.33 | $55.38 | $55.38 | 2,758,548 |
| 2018-12-19 | $60.69 | $61.84 | $55.72 | $56.37 | $56.37 | 2,360,237 |
| 2018-12-18 | $61.50 | $61.59 | $59.87 | $60.62 | $60.62 | 1,931,400 |
| 2018-12-17 | $64.28 | $64.34 | $60.13 | $60.77 | $60.77 | 2,191,503 |
| 2018-12-14 | $62.46 | $65.67 | $62.19 | $64.56 | $64.56 | 1,898,589 |
| 2018-12-13 | $65.28 | $65.98 | $63.10 | $63.75 | $63.75 | 1,683,142 |
| 2018-12-12 | $64.71 | $66.13 | $64.43 | $64.73 | $64.73 | 2,206,967 |
| 2018-12-11 | $62.76 | $65.10 | $62.65 | $63.35 | $63.35 | 2,959,511 |
| 2018-12-10 | $61.20 | $62.50 | $60.25 | $61.22 | $61.22 | 3,280,767 |
| 2018-12-07 | $62.50 | $64.40 | $61.04 | $61.62 | $61.62 | 2,885,908 |
| 2018-12-06 | $62.13 | $63.75 | $61.63 | $62.58 | $62.58 | 2,860,671 |
| 2018-12-04 | $66.64 | $68.10 | $64.57 | $65.09 | $65.09 | 2,669,468 |
| 2018-12-03 | $68.42 | $70.94 | $66.24 | $66.71 | $66.71 | 3,592,097 |
| 2018-11-30 | $59.72 | $64.35 | $59.23 | $63.68 | $63.68 | 3,612,598 |
| 2018-11-29 | $61.00 | $61.00 | $58.20 | $59.73 | $59.73 | 2,758,485 |
| 2018-11-28 | $61.65 | $65.49 | $57.61 | $61.99 | $61.99 | 6,997,672 |
| 2018-11-27 | $58.73 | $59.85 | $58.01 | $59.10 | $59.10 | 2,183,986 |
| 2018-11-26 | $58.53 | $60.30 | $57.78 | $59.25 | $59.25 | 1,474,933 |
| 2018-11-23 | $58.27 | $58.90 | $56.67 | $56.93 | $56.93 | 1,688,212 |
| 2018-11-21 | $58.79 | $60.91 | $58.60 | $60.06 | $60.06 | 2,034,556 |
| 2018-11-20 | $54.63 | $58.61 | $54.58 | $56.85 | $56.85 | 1,693,154 |
| 2018-11-19 | $58.00 | $58.49 | $55.68 | $56.80 | $56.80 | 2,561,780 |
| 2018-11-16 | $58.87 | $59.75 | $56.89 | $59.25 | $59.25 | 1,572,340 |
| 2018-11-15 | $58.33 | $60.47 | $58.33 | $60.06 | $60.06 | 1,846,242 |
| 2018-11-14 | $56.39 | $59.69 | $56.24 | $57.17 | $57.17 | 1,884,748 |
| 2018-11-13 | $55.68 | $57.45 | $54.93 | $55.46 | $55.46 | 1,557,623 |
| 2018-11-12 | $57.16 | $57.29 | $53.69 | $54.60 | $54.60 | 2,317,776 |
| 2018-11-09 | $59.65 | $59.99 | $55.75 | $57.16 | $57.16 | 2,859,263 |
| 2018-11-08 | $63.26 | $63.69 | $60.52 | $61.57 | $61.57 | 1,691,404 |
| 2018-11-07 | $65.59 | $66.34 | $63.70 | $65.09 | $65.09 | 1,375,613 |
| 2018-11-06 | $64.48 | $66.42 | $63.43 | $65.00 | $65.00 | 1,447,264 |
| 2018-11-05 | $64.16 | $64.89 | $61.32 | $64.14 | $64.14 | 1,744,007 |
| 2018-11-02 | $67.12 | $68.83 | $64.03 | $64.75 | $64.75 | 3,867,345 |
| 2018-11-01 | $60.00 | $66.58 | $58.62 | $66.25 | $66.25 | 4,422,311 |
| 2018-10-31 | $56.50 | $59.45 | $56.06 | $59.01 | $59.01 | 2,318,395 |
| 2018-10-30 | $54.41 | $55.57 | $53.11 | $55.07 | $55.07 | 2,065,551 |
| 2018-10-29 | $57.25 | $58.00 | $53.93 | $54.65 | $54.65 | 1,860,618 |
| 2018-10-26 | $54.39 | $58.68 | $53.91 | $57.13 | $57.13 | 2,398,867 |
| 2018-10-25 | $55.51 | $56.84 | $55.02 | $56.33 | $56.33 | 1,683,412 |
| 2018-10-24 | $58.90 | $59.31 | $54.93 | $54.97 | $54.97 | 2,411,979 |
| 2018-10-23 | $56.53 | $60.30 | $55.73 | $58.81 | $58.81 | 2,350,495 |
| 2018-10-22 | $60.28 | $61.50 | $58.92 | $60.87 | $60.87 | 3,535,843 |
| 2018-10-19 | $59.96 | $60.30 | $56.81 | $56.99 | $56.99 | 1,752,760 |
| 2018-10-18 | $59.01 | $60.25 | $58.19 | $58.49 | $58.49 | 2,635,087 |
| 2018-10-17 | $63.14 | $63.14 | $59.81 | $60.66 | $60.66 | 2,374,722 |
| 2018-10-16 | $61.13 | $63.24 | $60.15 | $63.14 | $63.14 | 2,380,327 |
| 2018-10-15 | $57.78 | $61.11 | $57.58 | $60.37 | $60.37 | 2,945,926 |
| 2018-10-12 | $58.48 | $60.17 | $57.89 | $59.64 | $59.64 | 3,194,683 |
| 2018-10-11 | $55.11 | $56.68 | $54.36 | $55.82 | $55.82 | 6,011,917 |
| 2018-10-10 | $60.37 | $60.37 | $56.44 | $56.50 | $56.50 | 5,345,623 |
| 2018-10-09 | $62.11 | $63.74 | $61.05 | $61.08 | $61.08 | 3,445,677 |
| 2018-10-08 | $61.66 | $64.90 | $61.27 | $64.07 | $64.07 | 2,787,515 |
| 2018-10-05 | $66.08 | $66.08 | $62.90 | $64.25 | $64.25 | 2,924,341 |
| 2018-10-04 | $68.65 | $68.72 | $65.08 | $65.54 | $65.54 | 3,263,136 |
| 2018-10-03 | $69.29 | $71.08 | $69.10 | $69.37 | $69.37 | 2,363,232 |
| 2018-10-02 | $70.49 | $70.60 | $67.67 | $68.40 | $68.40 | 2,654,577 |
| 2018-10-01 | $73.67 | $73.67 | $71.83 | $72.52 | $72.52 | 1,260,909 |
| 2018-09-28 | $75.33 | $76.32 | $72.25 | $73.13 | $73.13 | 2,812,167 |
| 2018-09-27 | $76.49 | $76.80 | $75.51 | $76.20 | $76.20 | 881,766 |
| 2018-09-26 | $76.09 | $77.80 | $75.79 | $76.08 | $76.08 | 1,320,246 |
| 2018-09-25 | $75.68 | $76.76 | $75.01 | $75.70 | $75.70 | 885,361 |
| 2018-09-24 | $75.15 | $75.88 | $74.10 | $75.68 | $75.68 | 1,152,286 |
| 2018-09-21 | $79.00 | $79.20 | $76.70 | $77.69 | $77.69 | 1,727,285 |
| 2018-09-20 | $76.63 | $78.38 | $76.37 | $77.41 | $77.41 | 2,230,169 |
| 2018-09-19 | $73.40 | $76.95 | $73.01 | $75.91 | $75.91 | 2,430,469 |
| 2018-09-18 | $72.18 | $74.37 | $71.03 | $72.05 | $72.05 | 1,487,145 |
| 2018-09-17 | $71.10 | $73.30 | $71.07 | $72.41 | $72.41 | 1,377,537 |
| 2018-09-14 | $74.00 | $75.23 | $72.00 | $72.86 | $72.86 | 1,854,998 |
| 2018-09-13 | $71.88 | $74.55 | $71.55 | $73.35 | $73.35 | 3,240,324 |
| 2018-09-12 | $68.77 | $69.69 | $66.89 | $69.32 | $69.32 | 2,396,277 |
| 2018-09-11 | $67.90 | $70.08 | $66.68 | $68.72 | $68.72 | 2,874,294 |
| 2018-09-10 | $72.77 | $72.95 | $69.94 | $70.66 | $70.66 | 2,382,731 |
| 2018-09-07 | $72.00 | $75.36 | $71.55 | $72.99 | $72.99 | 2,236,468 |
| 2018-09-06 | $72.33 | $74.00 | $71.26 | $72.26 | $72.26 | 1,674,577 |
| 2018-09-05 | $74.25 | $74.72 | $71.29 | $72.30 | $72.30 | 2,598,876 |
| 2018-09-04 | $76.52 | $76.73 | $74.80 | $76.01 | $76.01 | 1,337,893 |
| 2018-08-31 | $75.75 | $77.76 | $75.75 | $76.74 | $76.74 | 1,981,160 |
| 2018-08-30 | $79.01 | $79.36 | $74.93 | $76.44 | $76.44 | 2,644,470 |
| 2018-08-29 | $80.29 | $80.90 | $79.08 | $79.86 | $79.86 | 1,179,522 |
| 2018-08-28 | $81.47 | $81.92 | $79.16 | $80.10 | $80.10 | 1,468,473 |
| 2018-08-27 | $80.49 | $83.35 | $80.00 | $80.77 | $80.77 | 3,352,133 |
| 2018-08-24 | $79.05 | $79.94 | $78.41 | $78.57 | $78.57 | 977,159 |
| 2018-08-23 | $79.68 | $81.43 | $77.95 | $78.06 | $78.06 | 2,240,688 |
| 2018-08-22 | $77.92 | $79.75 | $77.90 | $79.23 | $79.23 | 1,613,930 |
| 2018-08-21 | $77.53 | $79.23 | $77.53 | $78.15 | $78.15 | 2,287,403 |
| 2018-08-20 | $76.85 | $79.88 | $76.51 | $76.76 | $76.76 | 2,709,733 |
| 2018-08-17 | $73.66 | $75.40 | $72.36 | $74.90 | $74.90 | 1,808,529 |
| 2018-08-16 | $74.21 | $76.00 | $73.31 | $73.96 | $73.96 | 2,341,178 |
| 2018-08-15 | $71.41 | $73.73 | $70.13 | $72.79 | $72.79 | 3,782,272 |
| 2018-08-14 | $76.09 | $76.79 | $74.56 | $75.59 | $75.59 | 2,942,817 |
| 2018-08-13 | $79.35 | $80.19 | $75.95 | $76.84 | $76.84 | 4,051,501 |
| 2018-08-10 | $78.73 | $81.17 | $77.44 | $80.55 | $80.55 | 2,905,289 |
| 2018-08-09 | $80.70 | $82.08 | $80.00 | $80.12 | $80.12 | 2,425,556 |
| 2018-08-08 | $89.11 | $90.00 | $79.86 | $80.09 | $80.09 | 6,654,372 |
| 2018-08-07 | $84.65 | $86.42 | $82.77 | $83.47 | $83.47 | 3,012,570 |
| 2018-08-06 | $81.04 | $83.43 | $80.63 | $83.10 | $83.10 | 1,992,212 |
| 2018-08-03 | $80.44 | $82.02 | $79.69 | $80.79 | $80.79 | 1,352,785 |
| 2018-08-02 | $80.12 | $80.70 | $79.31 | $79.99 | $79.99 | 2,670,219 |
| 2018-08-01 | $81.93 | $83.39 | $80.99 | $81.97 | $81.97 | 1,677,338 |
| 2018-07-31 | $82.64 | $83.57 | $80.70 | $82.75 | $82.75 | 2,755,623 |
| 2018-07-30 | $86.17 | $86.69 | $80.90 | $82.10 | $82.10 | 4,235,927 |
| 2018-07-27 | $88.49 | $88.70 | $85.62 | $87.05 | $87.05 | 2,210,806 |
| 2018-07-26 | $87.24 | $88.95 | $87.15 | $88.00 | $88.00 | 1,586,704 |
| 2018-07-25 | $88.62 | $90.07 | $88.10 | $89.72 | $89.72 | 1,346,323 |
| 2018-07-24 | $90.00 | $90.80 | $87.35 | $88.27 | $88.27 | 1,535,192 |
| 2018-07-23 | $87.96 | $88.75 | $86.88 | $88.36 | $88.36 | 931,990 |
| 2018-07-20 | $87.80 | $89.37 | $86.93 | $88.10 | $88.10 | 1,276,364 |
| 2018-07-19 | $88.59 | $88.66 | $86.90 | $87.07 | $87.07 | 1,822,302 |
| 2018-07-18 | $90.65 | $91.25 | $88.37 | $89.51 | $89.51 | 1,521,245 |
| 2018-07-17 | $89.31 | $90.95 | $88.51 | $90.74 | $90.74 | 877,443 |
| 2018-07-16 | $90.63 | $91.32 | $89.56 | $90.27 | $90.27 | 891,007 |
| 2018-07-13 | $91.03 | $91.54 | $89.13 | $90.67 | $90.67 | 900,223 |
| 2018-07-12 | $90.02 | $91.31 | $89.57 | $90.65 | $90.65 | 1,595,024 |
| 2018-07-11 | $88.10 | $89.51 | $87.60 | $88.62 | $88.62 | 1,986,339 |
| 2018-07-10 | $90.45 | $91.84 | $89.53 | $90.28 | $90.28 | 1,923,874 |
| 2018-07-09 | $92.75 | $92.99 | $89.50 | $90.97 | $90.97 | 1,741,246 |
| 2018-07-06 | $87.77 | $91.31 | $87.30 | $90.44 | $90.44 | 2,420,728 |
| 2018-07-05 | $88.70 | $89.60 | $86.82 | $88.07 | $88.07 | 1,475,907 |
| 2018-07-03 | $90.19 | $90.40 | $86.94 | $88.03 | $88.03 | 1,134,449 |
| 2018-07-02 | $85.83 | $89.25 | $85.66 | $89.07 | $89.07 | 1,261,939 |
| 2018-06-29 | $90.00 | $90.64 | $87.80 | $88.76 | $88.76 | 1,968,596 |
| 2018-06-28 | $86.10 | $88.64 | $85.33 | $87.93 | $87.93 | 3,191,724 |
| 2018-06-27 | $92.20 | $92.48 | $87.06 | $87.14 | $87.14 | 3,627,498 |
| 2018-06-26 | $94.17 | $94.94 | $90.98 | $92.27 | $92.27 | 3,638,606 |
| 2018-06-25 | $95.10 | $95.91 | $92.16 | $93.31 | $93.31 | 3,470,621 |
| 2018-06-22 | $99.58 | $99.76 | $95.54 | $98.17 | $98.17 | 1,898,434 |
| 2018-06-21 | $102.84 | $103.62 | $98.32 | $98.65 | $98.65 | 3,336,699 |
| 2018-06-20 | $103.20 | $104.24 | $101.42 | $104.20 | $104.20 | 2,296,426 |
| 2018-06-19 | $103.49 | $104.41 | $100.72 | $101.17 | $101.17 | 3,538,025 |
| 2018-06-18 | $107.38 | $107.72 | $104.54 | $107.31 | $107.31 | 2,581,174 |
| 2018-06-15 | $109.13 | $111.03 | $109.13 | $109.68 | $109.68 | 2,488,936 |
| 2018-06-14 | $107.40 | $112.03 | $107.18 | $111.31 | $111.31 | 3,260,713 |
| 2018-06-13 | $106.81 | $108.42 | $105.65 | $107.37 | $107.37 | 1,980,484 |
| 2018-06-12 | $104.88 | $107.14 | $104.50 | $105.89 | $105.89 | 2,123,940 |
| 2018-06-11 | $107.16 | $108.55 | $102.92 | $103.84 | $103.84 | 2,774,412 |
| 2018-06-08 | $104.50 | $107.81 | $104.02 | $106.54 | $106.54 | 2,566,984 |
| 2018-06-07 | $105.50 | $106.77 | $103.53 | $105.20 | $105.20 | 1,495,092 |
| 2018-06-06 | $107.08 | $108.60 | $104.70 | $105.17 | $105.17 | 2,020,161 |
| 2018-06-05 | $105.06 | $108.00 | $104.95 | $106.19 | $106.19 | 2,927,799 |
| 2018-06-04 | $104.27 | $105.38 | $102.60 | $104.37 | $104.37 | 2,155,083 |
| 2018-06-01 | $102.00 | $103.90 | $101.53 | $103.30 | $103.30 | 1,926,615 |
| 2018-05-31 | $103.00 | $104.05 | $101.70 | $101.91 | $101.91 | 1,892,271 |
| 2018-05-30 | $102.59 | $104.07 | $101.22 | $102.26 | $102.26 | 1,518,186 |
| 2018-05-29 | $102.19 | $104.97 | $101.58 | $102.21 | $102.21 | 2,062,369 |
| 2018-05-25 | $102.50 | $103.67 | $102.50 | $102.57 | $102.57 | 1,210,400 |
| 2018-05-24 | $104.11 | $105.34 | $102.00 | $102.40 | $102.40 | 1,811,074 |
| 2018-05-23 | $101.20 | $106.39 | $101.12 | $103.48 | $103.48 | 2,730,226 |
| 2018-05-22 | $101.45 | $104.08 | $100.37 | $102.66 | $102.66 | 2,113,288 |
| 2018-05-21 | $104.11 | $104.30 | $99.01 | $101.45 | $101.45 | 3,172,838 |
| 2018-05-18 | $101.79 | $104.37 | $101.25 | $101.62 | $101.62 | 1,703,584 |
| 2018-05-17 | $102.50 | $103.20 | $99.75 | $101.80 | $101.80 | 3,616,312 |
| 2018-05-16 | $103.92 | $105.38 | $103.00 | $103.84 | $103.84 | 2,709,237 |
| 2018-05-15 | $106.00 | $106.20 | $102.10 | $104.55 | $104.55 | 3,690,981 |
| 2018-05-14 | $108.84 | $109.95 | $107.22 | $107.80 | $107.80 | 3,317,614 |
| 2018-05-11 | $113.88 | $113.88 | $105.00 | $107.32 | $107.32 | 6,091,624 |
| 2018-05-10 | $112.75 | $114.50 | $111.00 | $112.74 | $112.74 | 5,458,811 |
| 2018-05-09 | $117.36 | $117.90 | $109.20 | $109.82 | $109.82 | 13,618,116 |
| 2018-05-08 | $124.83 | $128.17 | $123.00 | $127.99 | $127.99 | 4,053,333 |
| 2018-05-07 | $116.45 | $125.00 | $116.25 | $123.36 | $123.36 | 3,033,539 |
| 2018-05-04 | $115.00 | $116.54 | $113.30 | $115.28 | $115.28 | 1,730,380 |
| 2018-05-03 | $115.51 | $116.19 | $112.30 | $115.70 | $115.70 | 1,421,345 |
| 2018-05-02 | $116.51 | $118.95 | $115.72 | $116.33 | $116.33 | 1,772,217 |
| 2018-05-01 | $114.01 | $116.50 | $113.51 | $115.50 | $115.50 | 933,493 |
| 2018-04-30 | $112.50 | $115.64 | $111.14 | $114.52 | $114.52 | 1,270,072 |
| 2018-04-27 | $114.78 | $116.24 | $109.85 | $111.87 | $111.87 | 1,555,298 |
| 2018-04-26 | $112.48 | $112.82 | $109.90 | $111.61 | $111.61 | 1,399,641 |
| 2018-04-25 | $113.49 | $113.73 | $108.08 | $108.88 | $108.88 | 2,377,081 |
| 2018-04-24 | $119.99 | $121.78 | $111.31 | $114.13 | $114.13 | 2,109,844 |
| 2018-04-23 | $119.23 | $120.90 | $117.68 | $117.95 | $117.95 | 822,184 |
| 2018-04-20 | $118.47 | $120.35 | $117.37 | $119.09 | $119.09 | 979,643 |
| 2018-04-19 | $118.18 | $118.96 | $116.32 | $118.32 | $118.32 | 799,371 |
| 2018-04-18 | $121.05 | $122.50 | $117.32 | $118.38 | $118.38 | 1,508,523 |
| 2018-04-17 | $116.52 | $120.89 | $115.86 | $120.38 | $120.38 | 1,733,263 |
| 2018-04-16 | $114.14 | $118.58 | $113.99 | $116.55 | $116.55 | 1,445,867 |
| 2018-04-13 | $123.45 | $123.66 | $112.57 | $114.18 | $114.18 | 3,415,292 |
| 2018-04-12 | $124.73 | $125.39 | $121.30 | $122.59 | $122.59 | 921,960 |
| 2018-04-11 | $122.54 | $125.19 | $122.50 | $123.91 | $123.91 | 1,217,003 |
| 2018-04-10 | $121.34 | $124.97 | $119.96 | $123.57 | $123.57 | 2,183,664 |
| 2018-04-09 | $116.31 | $120.80 | $115.42 | $117.14 | $117.14 | 1,994,455 |
| 2018-04-06 | $113.71 | $116.99 | $112.62 | $113.60 | $113.60 | 973,037 |
| 2018-04-05 | $118.34 | $120.60 | $114.55 | $116.13 | $116.13 | 1,318,780 |
| 2018-04-04 | $110.92 | $116.63 | $109.00 | $116.53 | $116.53 | 1,767,023 |
| 2018-04-03 | $116.42 | $116.99 | $112.91 | $115.01 | $115.01 | 1,338,158 |
| 2018-04-02 | $119.31 | $119.43 | $113.45 | $115.81 | $115.81 | 1,633,709 |
| 2018-03-29 | $116.02 | $121.25 | $115.66 | $119.54 | $119.54 | 2,127,319 |
| 2018-03-28 | $118.00 | $120.43 | $113.13 | $115.09 | $115.09 | 3,013,954 |
| 2018-03-27 | $128.94 | $129.50 | $117.13 | $118.23 | $118.23 | 2,775,290 |
| 2018-03-26 | $126.88 | $129.28 | $123.02 | $128.78 | $128.78 | 2,019,598 |
| 2018-03-23 | $126.14 | $127.87 | $122.32 | $122.78 | $122.78 | 2,271,966 |
| 2018-03-22 | $130.56 | $132.00 | $123.10 | $124.81 | $124.81 | 3,256,320 |
| 2018-03-21 | $135.17 | $135.93 | $133.06 | $134.14 | $134.14 | 1,043,978 |
| 2018-03-20 | $133.25 | $138.72 | $133.25 | $135.94 | $135.94 | 2,101,315 |
| 2018-03-19 | $131.07 | $133.68 | $129.60 | $133.56 | $133.56 | 1,230,989 |
| 2018-03-16 | $133.88 | $133.88 | $130.73 | $133.03 | $133.03 | 1,519,167 |
| 2018-03-15 | $133.50 | $134.91 | $131.71 | $133.72 | $133.72 | 1,386,284 |
| 2018-03-14 | $132.17 | $133.55 | $130.13 | $131.49 | $131.49 | 946,617 |
| 2018-03-13 | $132.99 | $133.80 | $128.88 | $131.13 | $131.13 | 1,699,315 |
| 2018-03-12 | $138.22 | $138.40 | $129.79 | $130.68 | $130.68 | 2,537,562 |
| 2018-03-09 | $138.81 | $139.05 | $136.05 | $137.51 | $137.51 | 1,006,276 |
| 2018-03-08 | $139.00 | $139.41 | $136.49 | $137.57 | $137.57 | 1,149,159 |
| 2018-03-07 | $134.71 | $139.00 | $133.88 | $138.93 | $138.93 | 1,450,560 |
| 2018-03-06 | $133.59 | $136.70 | $132.35 | $135.60 | $135.60 | 1,992,264 |
| 2018-03-05 | $128.86 | $132.18 | $126.67 | $131.28 | $131.28 | 1,556,639 |
| 2018-03-02 | $125.15 | $130.67 | $122.80 | $130.55 | $130.55 | 1,700,701 |
| 2018-03-01 | $129.45 | $131.05 | $126.15 | $127.78 | $127.78 | 1,620,823 |
| 2018-02-28 | $130.50 | $131.82 | $126.36 | $128.52 | $128.52 | 2,150,150 |
| 2018-02-27 | $132.93 | $134.58 | $128.06 | $129.13 | $129.13 | 2,412,958 |
| 2018-02-26 | $139.96 | $140.58 | $132.30 | $132.77 | $132.77 | 2,834,885 |
| 2018-02-23 | $135.00 | $139.81 | $134.95 | $139.74 | $139.74 | 1,758,663 |
| 2018-02-22 | $137.14 | $138.00 | $134.07 | $134.71 | $134.71 | 1,354,788 |
| 2018-02-21 | $135.39 | $139.59 | $135.07 | $136.75 | $136.75 | 1,853,225 |
| 2018-02-20 | $133.31 | $136.50 | $132.29 | $133.90 | $133.90 | 1,846,123 |
| 2018-02-16 | $134.81 | $138.90 | $133.54 | $134.74 | $134.74 | 1,765,689 |
| 2018-02-15 | $140.50 | $142.12 | $134.02 | $135.12 | $135.12 | 3,125,633 |
| 2018-02-14 | $127.90 | $140.00 | $127.63 | $139.64 | $139.64 | 4,045,281 |
| 2018-02-13 | $124.38 | $130.97 | $120.26 | $129.66 | $129.66 | 5,019,655 |
| 2018-02-12 | $117.15 | $119.89 | $115.47 | $118.31 | $118.31 | 2,444,804 |
| 2018-02-09 | $115.30 | $116.65 | $108.70 | $115.35 | $115.35 | 2,459,094 |
| 2018-02-08 | $118.16 | $122.80 | $111.76 | $111.76 | $111.76 | 2,030,335 |
| 2018-02-07 | $117.19 | $121.11 | $116.60 | $117.53 | $117.53 | 1,387,245 |
| 2018-02-06 | $113.98 | $120.82 | $113.60 | $118.31 | $118.31 | 3,044,910 |
| 2018-02-05 | $117.67 | $126.19 | $115.83 | $117.51 | $117.51 | 2,723,922 |
| 2018-02-02 | $128.13 | $128.59 | $120.99 | $121.44 | $121.44 | 2,799,752 |
| 2018-02-01 | $127.75 | $133.38 | $126.00 | $130.10 | $130.10 | 1,960,871 |
| 2018-01-31 | $131.57 | $131.91 | $129.10 | $129.57 | $129.57 | 1,279,439 |
| 2018-01-30 | $127.52 | $130.00 | $125.50 | $128.59 | $128.59 | 1,840,972 |
| 2018-01-29 | $131.87 | $135.28 | $128.70 | $132.14 | $132.14 | 2,371,379 |
| 2018-01-26 | $132.21 | $136.19 | $132.00 | $136.10 | $136.10 | 1,589,526 |
| 2018-01-25 | $126.41 | $130.90 | $125.03 | $130.52 | $130.52 | 1,768,900 |
| 2018-01-24 | $132.40 | $132.72 | $125.62 | $128.58 | $128.58 | 1,926,271 |
| 2018-01-23 | $130.82 | $131.90 | $128.11 | $131.73 | $131.73 | 1,224,195 |
| 2018-01-22 | $131.95 | $132.24 | $130.17 | $131.13 | $131.13 | 1,174,535 |
| 2018-01-19 | $131.07 | $132.50 | $129.51 | $130.29 | $130.29 | 1,097,022 |
| 2018-01-18 | $129.89 | $130.82 | $126.77 | $129.62 | $129.62 | 1,445,149 |
| 2018-01-17 | $124.62 | $130.89 | $123.45 | $129.20 | $129.20 | 1,918,218 |
| 2018-01-16 | $124.40 | $128.37 | $122.10 | $123.19 | $123.19 | 3,029,534 |
| 2018-01-12 | $120.15 | $122.05 | $118.26 | $121.44 | $121.44 | 1,479,715 |
| 2018-01-11 | $120.11 | $121.00 | $119.00 | $119.93 | $119.93 | 1,008,601 |
| 2018-01-10 | $119.80 | $120.72 | $116.90 | $120.10 | $120.10 | 1,799,958 |
| 2018-01-09 | $120.75 | $121.90 | $116.51 | $121.68 | $121.68 | 1,758,471 |
| 2018-01-08 | $120.35 | $122.21 | $119.67 | $120.03 | $120.03 | 1,372,152 |
| 2018-01-05 | $117.73 | $121.00 | $116.61 | $120.86 | $120.86 | 1,773,652 |
| 2018-01-04 | $115.81 | $118.50 | $114.42 | $116.21 | $116.21 | 1,378,114 |
| 2018-01-03 | $113.70 | $117.19 | $113.00 | $115.09 | $115.09 | 2,244,898 |
| 2018-01-02 | $104.61 | $113.50 | $104.60 | $113.17 | $113.17 | 2,486,934 |
| 2017-12-29 | $105.10 | $105.42 | $103.43 | $103.46 | $103.46 | 611,269 |
| 2017-12-28 | $104.90 | $105.50 | $103.08 | $104.33 | $104.33 | 589,306 |
| 2017-12-27 | $104.66 | $104.99 | $102.08 | $104.37 | $104.37 | 774,098 |
| 2017-12-26 | $106.84 | $106.84 | $102.58 | $105.08 | $105.08 | 820,981 |
| 2017-12-22 | $107.09 | $107.48 | $105.22 | $106.82 | $106.82 | 640,593 |
| 2017-12-21 | $106.64 | $109.56 | $106.53 | $107.72 | $107.72 | 1,237,908 |
| 2017-12-20 | $107.41 | $107.49 | $103.39 | $105.53 | $105.53 | 1,034,999 |
| 2017-12-19 | $107.00 | $109.76 | $105.31 | $107.16 | $107.16 | 1,667,274 |
| 2017-12-18 | $103.66 | $108.61 | $101.89 | $107.99 | $107.99 | 1,676,177 |
| 2017-12-15 | $102.23 | $102.96 | $100.80 | $102.72 | $102.72 | 1,207,719 |
| 2017-12-14 | $103.13 | $104.61 | $101.33 | $101.83 | $101.83 | 974,107 |
| 2017-12-13 | $102.50 | $105.49 | $102.31 | $103.53 | $103.53 | 1,739,213 |
| 2017-12-12 | $103.50 | $104.16 | $100.95 | $101.69 | $101.69 | 1,275,702 |
| 2017-12-11 | $101.46 | $104.61 | $101.46 | $104.00 | $104.00 | 1,473,992 |
| 2017-12-08 | $104.25 | $106.71 | $99.95 | $100.24 | $100.24 | 2,731,165 |
| 2017-12-07 | $99.77 | $102.26 | $99.28 | $100.71 | $100.71 | 1,852,735 |
| 2017-12-06 | $98.80 | $101.56 | $97.49 | $98.36 | $98.36 | 1,877,821 |
| 2017-12-05 | $100.38 | $103.31 | $99.26 | $100.41 | $100.41 | 1,793,844 |
| 2017-12-04 | $107.60 | $108.77 | $99.11 | $102.03 | $102.03 | 2,653,544 |
| 2017-12-01 | $106.96 | $108.56 | $104.52 | $104.83 | $104.83 | 2,187,513 |
| 2017-11-30 | $111.21 | $111.53 | $106.50 | $108.56 | $108.56 | 2,206,524 |
| 2017-11-29 | $115.25 | $115.76 | $105.26 | $110.82 | $110.82 | 3,305,977 |
| 2017-11-28 | $114.50 | $118.25 | $114.00 | $116.01 | $116.01 | 1,389,582 |
| 2017-11-27 | $116.06 | $116.68 | $113.43 | $114.37 | $114.37 | 1,830,337 |
| 2017-11-24 | $116.00 | $118.12 | $114.72 | $117.49 | $117.49 | 1,033,026 |
| 2017-11-22 | $121.14 | $121.97 | $117.01 | $117.45 | $117.45 | 1,762,649 |
| 2017-11-21 | $121.00 | $123.00 | $119.06 | $119.54 | $119.54 | 1,764,241 |
| 2017-11-20 | $117.48 | $122.49 | $116.82 | $120.43 | $120.43 | 2,528,590 |
| 2017-11-17 | $118.17 | $118.65 | $114.20 | $115.73 | $115.73 | 2,297,244 |
| 2017-11-16 | $113.26 | $118.10 | $113.18 | $117.72 | $117.72 | 2,208,077 |
| 2017-11-15 | $110.04 | $113.92 | $107.64 | $111.17 | $111.17 | 2,214,556 |
| 2017-11-14 | $108.58 | $113.63 | $107.09 | $112.21 | $112.21 | 2,537,589 |
| 2017-11-13 | $105.00 | $109.98 | $104.68 | $108.58 | $108.58 | 1,750,475 |
| 2017-11-10 | $109.12 | $110.40 | $104.65 | $105.16 | $105.16 | 1,860,217 |
| 2017-11-09 | $107.24 | $110.48 | $105.50 | $109.29 | $109.29 | 3,327,080 |
| 2017-11-08 | $98.45 | $109.07 | $98.45 | $108.97 | $108.97 | 4,969,619 |
| 2017-11-07 | $99.69 | $100.42 | $93.65 | $99.28 | $99.28 | 5,521,801 |
| 2017-11-06 | $96.44 | $100.10 | $96.39 | $99.21 | $99.21 | 2,022,816 |
| 2017-11-03 | $95.21 | $96.94 | $93.86 | $96.41 | $96.41 | 1,251,544 |
| 2017-11-02 | $97.73 | $98.17 | $94.41 | $94.68 | $94.68 | 1,687,401 |
| 2017-11-01 | $93.72 | $96.87 | $93.61 | $96.60 | $96.60 | 2,807,416 |
| 2017-10-31 | $90.01 | $93.17 | $89.60 | $92.65 | $92.65 | 1,509,000 |
| 2017-10-30 | $90.01 | $93.44 | $89.30 | $89.87 | $89.87 | 1,545,537 |
| 2017-10-27 | $90.49 | $91.41 | $89.57 | $90.89 | $90.89 | 1,971,148 |
| 2017-10-26 | $91.13 | $92.00 | $89.67 | $89.96 | $89.96 | 2,612,903 |
| 2017-10-25 | $95.80 | $98.90 | $90.10 | $90.35 | $90.35 | 4,456,217 |
| 2017-10-24 | $96.86 | $96.96 | $95.55 | $95.83 | $95.83 | 691,830 |
| 2017-10-23 | $95.67 | $97.26 | $94.21 | $96.07 | $96.07 | 969,665 |
| 2017-10-20 | $97.88 | $99.00 | $95.37 | $95.48 | $95.48 | 1,415,025 |
| 2017-10-19 | $97.15 | $97.42 | $94.60 | $96.89 | $96.89 | 1,349,488 |
| 2017-10-18 | $98.70 | $99.69 | $97.57 | $99.27 | $99.27 | 949,354 |
| 2017-10-17 | $99.14 | $99.73 | $98.02 | $98.18 | $98.18 | 837,004 |
| 2017-10-16 | $100.52 | $100.57 | $98.13 | $99.07 | $99.07 | 1,287,946 |
| 2017-10-13 | $99.27 | $100.80 | $98.98 | $99.74 | $99.74 | 1,092,627 |
| 2017-10-12 | $100.69 | $101.37 | $98.10 | $98.86 | $98.86 | 1,352,460 |
| 2017-10-11 | $99.87 | $100.86 | $98.56 | $99.70 | $99.70 | 1,455,877 |
| 2017-10-10 | $100.70 | $102.74 | $98.20 | $99.72 | $99.72 | 1,438,150 |
| 2017-10-09 | $101.00 | $101.25 | $99.54 | $100.33 | $100.33 | 1,175,364 |
| 2017-10-06 | $100.61 | $101.48 | $99.69 | $100.40 | $100.40 | 1,629,596 |
| 2017-10-05 | $103.18 | $104.20 | $101.16 | $101.50 | $101.50 | 948,798 |
| 2017-10-04 | $104.26 | $105.50 | $102.21 | $103.19 | $103.19 | 1,506,847 |
| 2017-10-03 | $101.79 | $104.80 | $101.45 | $104.21 | $104.21 | 1,850,373 |
| 2017-10-02 | $100.49 | $101.68 | $99.70 | $100.39 | $100.39 | 1,108,287 |
| 2017-09-29 | $98.10 | $99.88 | $98.10 | $98.94 | $98.94 | 946,448 |
| 2017-09-28 | $97.94 | $98.50 | $95.66 | $98.09 | $98.09 | 1,124,418 |
| 2017-09-27 | $98.38 | $98.98 | $96.41 | $98.45 | $98.45 | 1,726,859 |
| 2017-09-26 | $97.00 | $99.35 | $96.15 | $96.91 | $96.91 | 2,210,222 |
| 2017-09-25 | $98.51 | $98.94 | $93.94 | $95.56 | $95.56 | 3,277,446 |
| 2017-09-22 | $99.22 | $100.50 | $98.68 | $100.04 | $100.04 | 1,214,101 |
| 2017-09-21 | $100.56 | $100.96 | $97.00 | $99.81 | $99.81 | 3,150,034 |
| 2017-09-20 | $105.50 | $105.78 | $97.53 | $100.80 | $100.80 | 2,799,401 |
| 2017-09-19 | $104.66 | $105.67 | $102.06 | $105.34 | $105.34 | 2,055,727 |
| 2017-09-18 | $107.33 | $107.56 | $104.16 | $104.93 | $104.93 | 1,888,510 |
| 2017-09-15 | $107.13 | $108.25 | $105.97 | $106.11 | $106.11 | 2,024,935 |
| 2017-09-14 | $105.56 | $108.00 | $105.22 | $106.98 | $106.98 | 1,743,078 |
| 2017-09-13 | $106.69 | $108.30 | $105.13 | $106.10 | $106.10 | 1,865,090 |
| 2017-09-12 | $107.20 | $107.86 | $105.15 | $106.61 | $106.61 | 1,868,870 |
| 2017-09-11 | $106.07 | $107.00 | $103.63 | $106.61 | $106.61 | 1,954,234 |
| 2017-09-08 | $106.01 | $107.84 | $103.55 | $104.81 | $104.81 | 2,014,356 |
| 2017-09-07 | $102.74 | $107.00 | $102.12 | $106.68 | $106.68 | 2,209,461 |
| 2017-09-06 | $103.08 | $104.30 | $100.90 | $102.34 | $102.34 | 1,997,329 |
| 2017-09-05 | $103.43 | $105.82 | $100.25 | $102.90 | $102.90 | 2,583,540 |
| 2017-09-01 | $101.15 | $105.84 | $100.88 | $104.72 | $104.72 | 2,996,964 |
| 2017-08-31 | $98.68 | $101.20 | $98.12 | $101.10 | $101.10 | 2,975,827 |
| 2017-08-30 | $97.16 | $99.15 | $96.40 | $97.90 | $97.90 | 1,745,627 |
| 2017-08-29 | $92.85 | $97.39 | $92.60 | $96.96 | $96.96 | 2,145,005 |
| 2017-08-28 | $95.50 | $95.69 | $92.28 | $95.08 | $95.08 | 2,091,563 |
| 2017-08-25 | $99.04 | $99.45 | $94.86 | $95.99 | $95.99 | 3,100,710 |
| 2017-08-24 | $98.00 | $99.80 | $96.51 | $98.21 | $98.21 | 2,478,861 |
| 2017-08-23 | $93.19 | $97.98 | $92.58 | $97.41 | $97.41 | 2,528,726 |
| 2017-08-22 | $91.00 | $94.86 | $90.24 | $94.41 | $94.41 | 2,770,357 |
| 2017-08-21 | $89.79 | $92.01 | $89.22 | $91.06 | $91.06 | 2,396,838 |
| 2017-08-18 | $88.27 | $89.83 | $85.67 | $89.68 | $89.68 | 2,351,944 |
| 2017-08-17 | $87.93 | $89.95 | $86.08 | $88.32 | $88.32 | 2,631,703 |
| 2017-08-16 | $86.00 | $88.24 | $85.70 | $88.11 | $88.11 | 2,101,343 |
| 2017-08-15 | $86.00 | $87.17 | $84.65 | $85.46 | $85.46 | 1,850,412 |
| 2017-08-14 | $84.55 | $85.99 | $83.60 | $85.86 | $85.86 | 2,161,259 |
| 2017-08-11 | $80.00 | $83.58 | $79.02 | $82.72 | $82.72 | 4,275,140 |
| 2017-08-10 | $85.73 | $86.91 | $80.78 | $82.20 | $82.20 | 4,278,605 |
| 2017-08-09 | $80.97 | $87.40 | $76.03 | $87.23 | $87.23 | 6,429,764 |
| 2017-08-08 | $86.26 | $88.88 | $85.05 | $86.26 | $86.26 | 4,057,995 |
| 2017-08-07 | $80.12 | $86.88 | $80.00 | $86.26 | $86.26 | 5,763,357 |
| 2017-08-04 | $78.77 | $80.33 | $78.19 | $78.77 | $78.77 | 1,812,316 |
| 2017-08-03 | $75.17 | $78.66 | $75.00 | $78.28 | $78.28 | 1,363,198 |
| 2017-08-02 | $77.99 | $78.50 | $74.51 | $76.14 | $76.14 | 1,615,917 |
| 2017-08-01 | $77.81 | $78.87 | $77.05 | $77.65 | $77.65 | 1,559,218 |
| 2017-07-31 | $77.32 | $78.19 | $76.22 | $76.95 | $76.95 | 1,454,184 |
| 2017-07-28 | $74.00 | $76.80 | $72.80 | $76.35 | $76.35 | 1,119,485 |
| 2017-07-27 | $77.30 | $78.98 | $71.70 | $74.12 | $74.12 | 2,913,817 |
| 2017-07-26 | $76.26 | $77.16 | $75.70 | $76.35 | $76.35 | 1,351,048 |
| 2017-07-25 | $76.98 | $77.20 | $75.20 | $76.00 | $76.00 | 1,307,777 |
| 2017-07-24 | $74.34 | $76.89 | $74.01 | $76.70 | $76.70 | 2,022,368 |
| 2017-07-21 | $73.55 | $75.01 | $73.46 | $73.93 | $73.93 | 940,371 |
| 2017-07-20 | $74.57 | $74.77 | $73.08 | $73.55 | $73.55 | 1,355,633 |
| 2017-07-19 | $75.10 | $76.95 | $74.03 | $74.20 | $74.20 | 2,070,963 |
| 2017-07-18 | $72.19 | $74.51 | $71.20 | $74.35 | $74.35 | 1,442,677 |
| 2017-07-17 | $75.41 | $75.60 | $72.17 | $72.43 | $72.43 | 1,683,732 |
| 2017-07-14 | $73.28 | $75.00 | $73.28 | $74.31 | $74.31 | 1,591,818 |
| 2017-07-13 | $73.36 | $75.43 | $72.15 | $73.11 | $73.11 | 2,880,779 |
| 2017-07-12 | $69.63 | $73.00 | $69.35 | $72.56 | $72.56 | 2,607,367 |
| 2017-07-11 | $68.47 | $69.90 | $68.18 | $68.80 | $68.80 | 1,499,819 |
| 2017-07-10 | $69.50 | $70.56 | $68.36 | $68.76 | $68.76 | 1,338,373 |
| 2017-07-07 | $69.04 | $69.80 | $68.77 | $69.42 | $69.42 | 962,224 |
| 2017-07-06 | $68.00 | $69.36 | $67.49 | $68.29 | $68.29 | 746,226 |
| 2017-07-05 | $69.00 | $70.48 | $68.09 | $68.62 | $68.62 | 1,831,768 |
| 2017-07-03 | $67.03 | $68.63 | $66.35 | $68.33 | $68.33 | 1,214,659 |
| 2017-06-30 | $66.35 | $67.87 | $65.65 | $66.47 | $66.47 | 1,383,564 |
| 2017-06-29 | $68.68 | $70.25 | $66.42 | $67.43 | $67.43 | 2,722,637 |
| 2017-06-28 | $69.36 | $69.39 | $66.80 | $69.36 | $69.36 | 2,512,028 |
| 2017-06-27 | $71.50 | $71.61 | $68.85 | $69.08 | $69.08 | 2,302,248 |
| 2017-06-26 | $72.96 | $73.18 | $69.76 | $71.61 | $71.61 | 2,836,286 |
| 2017-06-23 | $73.61 | $73.64 | $72.14 | $72.38 | $72.38 | 2,444,751 |
| 2017-06-22 | $69.42 | $74.39 | $68.66 | $72.25 | $72.25 | 9,631,643 |
| 2017-06-21 | $74.00 | $77.50 | $73.65 | $76.96 | $76.96 | 1,381,867 |
| 2017-06-20 | $74.42 | $75.06 | $73.59 | $74.08 | $74.08 | 1,254,227 |
| 2017-06-19 | $72.78 | $74.87 | $72.00 | $74.77 | $74.77 | 1,762,646 |
| 2017-06-16 | $72.12 | $72.50 | $70.70 | $71.10 | $71.10 | 1,217,428 |
| 2017-06-15 | $70.14 | $72.38 | $68.76 | $71.94 | $71.94 | 1,764,858 |
| 2017-06-14 | $74.63 | $74.88 | $70.66 | $71.81 | $71.81 | 1,660,192 |
| 2017-06-13 | $75.06 | $76.32 | $72.69 | $73.94 | $73.94 | 1,844,221 |
| 2017-06-12 | $73.22 | $75.64 | $71.10 | $74.74 | $74.74 | 2,554,146 |
| 2017-06-09 | $77.40 | $78.88 | $72.37 | $74.91 | $74.91 | 3,338,377 |
| 2017-06-08 | $80.08 | $80.19 | $75.14 | $77.63 | $77.63 | 5,754,730 |
| 2017-06-07 | $75.68 | $79.82 | $75.10 | $78.82 | $78.82 | 3,465,208 |
| 2017-06-06 | $75.04 | $76.88 | $74.47 | $75.48 | $75.48 | 1,450,541 |
| 2017-06-05 | $74.59 | $77.31 | $74.52 | $75.29 | $75.29 | 1,939,049 |
| 2017-06-02 | $74.13 | $75.61 | $73.60 | $74.52 | $74.52 | 1,160,081 |
| 2017-06-01 | $73.39 | $74.58 | $72.29 | $74.14 | $74.14 | 2,042,485 |
| 2017-05-31 | $75.26 | $75.35 | $72.56 | $73.53 | $73.53 | 3,143,035 |
| 2017-05-30 | $77.57 | $78.06 | $73.55 | $74.51 | $74.51 | 3,123,888 |
| 2017-05-26 | $77.50 | $79.20 | $76.24 | $77.57 | $77.57 | 2,910,450 |
| 2017-05-25 | $76.46 | $78.12 | $75.35 | $77.57 | $77.57 | 1,922,184 |
| 2017-05-24 | $77.11 | $78.07 | $74.88 | $75.35 | $75.35 | 3,604,991 |
| 2017-05-23 | $80.58 | $81.29 | $76.31 | $76.98 | $76.98 | 3,742,294 |
| 2017-05-22 | $79.90 | $81.36 | $78.50 | $80.75 | $80.75 | 2,832,199 |
| 2017-05-19 | $80.08 | $82.28 | $77.16 | $78.31 | $78.31 | 5,893,882 |
| 2017-05-18 | $74.04 | $79.40 | $71.02 | $79.04 | $79.04 | 7,327,889 |
| 2017-05-17 | $77.75 | $79.70 | $74.05 | $74.80 | $74.80 | 8,240,422 |
| 2017-05-16 | $70.20 | $79.26 | $69.54 | $78.60 | $78.60 | 13,713,440 |
| 2017-05-15 | $63.75 | $63.96 | $61.56 | $62.90 | $62.90 | 2,497,607 |
| 2017-05-12 | $62.62 | $63.10 | $61.75 | $62.44 | $62.44 | 1,426,926 |
| 2017-05-11 | $62.45 | $63.28 | $60.50 | $62.62 | $62.62 | 2,110,717 |
| 2017-05-10 | $61.11 | $63.21 | $60.00 | $62.51 | $62.51 | 1,883,960 |
| 2017-05-09 | $60.05 | $62.17 | $60.00 | $61.03 | $61.03 | 2,702,125 |
| 2017-05-08 | $57.24 | $60.00 | $56.75 | $59.33 | $59.33 | 3,976,140 |
| 2017-05-05 | $55.66 | $56.70 | $54.69 | $56.67 | $56.67 | 1,528,112 |
| 2017-05-04 | $54.71 | $55.74 | $53.76 | $55.57 | $55.57 | 906,321 |
| 2017-05-03 | $55.15 | $55.39 | $53.80 | $54.70 | $54.70 | 803,474 |
| 2017-05-02 | $55.25 | $56.02 | $54.69 | $55.34 | $55.34 | 1,272,075 |
| 2017-05-01 | $56.12 | $56.32 | $55.21 | $55.30 | $55.30 | 1,253,107 |
| 2017-04-28 | $55.60 | $56.00 | $54.24 | $55.86 | $55.86 | 1,081,589 |
| 2017-04-27 | $55.49 | $57.47 | $55.21 | $55.37 | $55.37 | 2,357,062 |
| 2017-04-26 | $54.05 | $55.15 | $53.69 | $54.99 | $54.99 | 1,142,358 |
| 2017-04-25 | $53.83 | $54.74 | $53.76 | $54.21 | $54.21 | 1,999,698 |
| 2017-04-24 | $53.76 | $54.30 | $53.42 | $53.65 | $53.65 | 1,703,017 |
| 2017-04-21 | $51.74 | $53.47 | $51.60 | $52.87 | $52.87 | 1,830,331 |
| 2017-04-20 | $50.77 | $52.26 | $50.73 | $51.94 | $51.94 | 1,783,407 |
| 2017-04-19 | $50.89 | $50.89 | $50.00 | $50.56 | $50.56 | 1,114,544 |
| 2017-04-18 | $50.33 | $50.45 | $49.77 | $50.39 | $50.39 | 767,965 |
| 2017-04-17 | $50.34 | $50.99 | $50.01 | $50.46 | $50.46 | 509,749 |
| 2017-04-13 | $50.04 | $50.92 | $50.04 | $50.16 | $50.16 | 625,714 |
| 2017-04-12 | $50.33 | $50.97 | $50.00 | $50.38 | $50.38 | 853,373 |
| 2017-04-11 | $50.66 | $51.08 | $50.00 | $50.58 | $50.58 | 1,530,229 |
| 2017-04-10 | $50.11 | $50.82 | $49.81 | $50.61 | $50.61 | 901,294 |
| 2017-04-07 | $49.75 | $49.97 | $48.82 | $49.75 | $49.75 | 771,847 |
| 2017-04-06 | $50.25 | $50.25 | $49.41 | $49.86 | $49.86 | 839,531 |
| 2017-04-05 | $51.30 | $51.30 | $49.36 | $49.72 | $49.72 | 844,395 |
| 2017-04-04 | $52.09 | $52.09 | $50.33 | $50.38 | $50.38 | 1,103,716 |
| 2017-04-03 | $52.49 | $52.96 | $51.78 | $52.26 | $52.26 | 698,002 |
| 2017-03-31 | $51.94 | $52.63 | $51.59 | $52.18 | $52.18 | 688,435 |
| 2017-03-30 | $53.06 | $53.61 | $51.91 | $52.47 | $52.47 | 1,465,414 |
| 2017-03-29 | $52.25 | $53.72 | $51.39 | $53.61 | $53.61 | 2,577,964 |
| 2017-03-28 | $51.00 | $52.00 | $50.99 | $51.61 | $51.61 | 1,644,085 |
| 2017-03-27 | $48.56 | $50.98 | $48.20 | $50.89 | $50.89 | 1,164,031 |
| 2017-03-24 | $49.03 | $50.78 | $49.00 | $49.78 | $49.78 | 1,220,284 |
| 2017-03-23 | $48.63 | $49.81 | $48.57 | $49.15 | $49.15 | 870,952 |
| 2017-03-22 | $47.75 | $49.03 | $47.52 | $48.92 | $48.92 | 968,660 |
| 2017-03-21 | $50.81 | $51.82 | $47.60 | $47.75 | $47.75 | 2,152,435 |
| 2017-03-20 | $51.00 | $51.58 | $49.85 | $50.72 | $50.72 | 1,035,022 |
| 2017-03-17 | $51.48 | $52.50 | $50.86 | $51.10 | $51.10 | 1,031,640 |
| 2017-03-16 | $50.11 | $52.16 | $49.71 | $51.14 | $51.14 | 1,836,388 |
| 2017-03-15 | $49.17 | $49.79 | $48.90 | $49.70 | $49.70 | 764,879 |
| 2017-03-14 | $49.81 | $49.81 | $48.43 | $49.13 | $49.13 | 935,544 |
| 2017-03-13 | $48.07 | $50.11 | $47.84 | $49.84 | $49.84 | 1,868,982 |
| 2017-03-10 | $48.55 | $48.67 | $47.36 | $47.84 | $47.84 | 1,317,820 |
| 2017-03-09 | $49.71 | $49.89 | $47.45 | $48.62 | $48.62 | 2,367,984 |
| 2017-03-08 | $49.79 | $50.80 | $49.68 | $49.95 | $49.95 | 1,177,496 |
| 2017-03-07 | $49.93 | $50.13 | $49.09 | $49.64 | $49.64 | 824,603 |
| 2017-03-06 | $51.00 | $51.01 | $49.06 | $49.67 | $49.67 | 939,507 |
| 2017-03-03 | $50.50 | $51.40 | $49.89 | $50.30 | $50.30 | 1,000,520 |
| 2017-03-02 | $50.78 | $51.33 | $50.21 | $50.50 | $50.50 | 914,613 |
| 2017-03-01 | $51.57 | $51.59 | $50.50 | $51.17 | $51.17 | 1,412,965 |
| 2017-02-28 | $51.03 | $52.17 | $50.49 | $50.52 | $50.52 | 1,272,284 |
| 2017-02-27 | $51.20 | $52.68 | $50.50 | $51.44 | $51.44 | 2,559,393 |
| 2017-02-24 | $49.88 | $52.14 | $49.51 | $51.09 | $51.09 | 4,169,561 |
| 2017-02-23 | $55.70 | $55.70 | $48.50 | $48.89 | $48.89 | 9,307,581 |
| 2017-02-22 | $58.09 | $58.79 | $56.56 | $58.21 | $58.21 | 1,798,812 |
| 2017-02-21 | $56.15 | $58.67 | $56.15 | $58.09 | $58.09 | 2,188,909 |
| 2017-02-17 | $55.00 | $55.47 | $53.09 | $55.31 | $55.31 | 1,447,825 |
| 2017-02-16 | $54.71 | $56.30 | $54.12 | $55.26 | $55.26 | 1,735,190 |
| 2017-02-15 | $55.43 | $55.49 | $53.81 | $54.17 | $54.17 | 1,045,471 |
| 2017-02-14 | $54.21 | $55.26 | $53.81 | $54.87 | $54.87 | 1,170,287 |
| 2017-02-13 | $53.42 | $55.52 | $52.85 | $54.39 | $54.39 | 1,477,671 |
| 2017-02-10 | $54.01 | $54.28 | $52.89 | $53.10 | $53.10 | 904,705 |
| 2017-02-09 | $53.00 | $54.50 | $52.55 | $53.90 | $53.90 | 1,658,313 |
| 2017-02-08 | $53.83 | $54.32 | $52.11 | $52.92 | $52.92 | 1,697,014 |
| 2017-02-07 | $51.07 | $53.69 | $51.00 | $53.24 | $53.24 | 2,337,917 |
| 2017-02-06 | $48.83 | $51.33 | $48.62 | $50.85 | $50.85 | 1,553,176 |
| 2017-02-03 | $49.14 | $49.39 | $48.42 | $48.55 | $48.55 | 709,596 |
| 2017-02-02 | $47.66 | $49.42 | $47.15 | $49.11 | $49.11 | 1,560,528 |
| 2017-02-01 | $48.45 | $48.50 | $47.25 | $47.97 | $47.97 | 498,080 |
| 2017-01-31 | $47.17 | $48.50 | $46.74 | $48.22 | $48.22 | 468,261 |
| 2017-01-30 | $48.06 | $48.06 | $46.05 | $47.39 | $47.39 | 664,771 |
| 2017-01-27 | $47.46 | $48.34 | $47.02 | $48.11 | $48.11 | 541,776 |
| 2017-01-26 | $48.70 | $48.73 | $46.58 | $47.43 | $47.43 | 938,874 |
| 2017-01-25 | $48.45 | $49.08 | $48.31 | $48.60 | $48.60 | 716,047 |
| 2017-01-24 | $47.70 | $49.43 | $47.42 | $48.20 | $48.20 | 1,973,623 |
| 2017-01-23 | $46.84 | $47.65 | $46.56 | $47.53 | $47.53 | 583,305 |
| 2017-01-20 | $47.28 | $47.49 | $46.67 | $46.91 | $46.91 | 815,787 |
| 2017-01-19 | $46.81 | $47.75 | $46.75 | $47.08 | $47.08 | 835,314 |
| 2017-01-18 | $46.64 | $47.22 | $46.22 | $46.76 | $46.76 | 846,205 |
| 2017-01-17 | $47.69 | $47.69 | $45.40 | $46.65 | $46.65 | 1,864,386 |
| 2017-01-13 | $46.30 | $47.91 | $45.94 | $47.69 | $47.69 | 1,837,561 |
| 2017-01-12 | $45.82 | $46.24 | $44.90 | $46.15 | $46.15 | 950,896 |
| 2017-01-11 | $45.86 | $46.27 | $44.38 | $45.38 | $45.38 | 1,072,864 |
| 2017-01-10 | $45.33 | $46.63 | $45.33 | $45.70 | $45.70 | 1,037,377 |
| 2017-01-09 | $44.88 | $45.59 | $44.15 | $45.13 | $45.13 | 973,132 |
| 2017-01-06 | $45.00 | $45.55 | $44.17 | $44.75 | $44.75 | 1,234,672 |
| 2017-01-05 | $43.50 | $45.76 | $43.50 | $44.94 | $44.94 | 2,526,188 |
| 2017-01-04 | $41.67 | $43.26 | $41.60 | $43.20 | $43.20 | 1,506,135 |
| 2017-01-03 | $41.33 | $42.30 | $41.04 | $41.55 | $41.55 | 1,104,505 |
| 2016-12-30 | $41.39 | $41.49 | $40.31 | $40.60 | $40.60 | 900,234 |
| 2016-12-29 | $41.47 | $41.90 | $40.90 | $41.14 | $41.14 | 561,108 |
| 2016-12-28 | $42.65 | $42.69 | $41.25 | $41.46 | $41.46 | 636,912 |
| 2016-12-27 | $41.25 | $42.88 | $40.93 | $42.47 | $42.47 | 1,585,963 |
| 2016-12-23 | $40.50 | $41.30 | $40.12 | $41.25 | $41.25 | 1,076,336 |
| 2016-12-22 | $42.43 | $42.43 | $40.54 | $40.69 | $40.69 | 1,337,568 |
| 2016-12-21 | $42.54 | $42.76 | $41.89 | $42.69 | $42.69 | 839,518 |
| 2016-12-20 | $42.11 | $42.92 | $42.05 | $42.54 | $42.54 | 1,248,854 |
| 2016-12-19 | $43.03 | $43.05 | $41.81 | $42.11 | $42.11 | 1,930,254 |
| 2016-12-16 | $43.65 | $43.80 | $42.52 | $43.36 | $43.36 | 1,613,356 |
| 2016-12-15 | $45.02 | $45.14 | $43.30 | $43.63 | $43.63 | 2,254,018 |
| 2016-12-14 | $46.20 | $46.63 | $45.08 | $45.47 | $45.47 | 1,500,567 |
| 2016-12-13 | $46.99 | $48.03 | $46.15 | $46.39 | $46.39 | 1,665,561 |
| 2016-12-12 | $47.23 | $47.55 | $45.26 | $46.61 | $46.61 | 2,102,715 |
| 2016-12-09 | $48.63 | $49.26 | $47.90 | $48.45 | $48.45 | 1,138,595 |
| 2016-12-08 | $46.96 | $48.82 | $46.96 | $48.76 | $48.76 | 1,517,500 |
| 2016-12-07 | $45.67 | $47.70 | $45.67 | $47.28 | $47.28 | 2,038,979 |
| 2016-12-06 | $47.79 | $47.85 | $45.41 | $46.20 | $46.20 | 2,043,482 |
| 2016-12-05 | $46.99 | $48.28 | $46.28 | $47.56 | $47.56 | 1,530,994 |
| 2016-12-02 | $46.31 | $48.05 | $45.63 | $46.40 | $46.40 | 2,938,218 |
| 2016-12-01 | $50.81 | $50.82 | $45.75 | $46.10 | $46.10 | 4,425,605 |
| 2016-11-30 | $51.75 | $52.24 | $50.88 | $51.31 | $51.31 | 6,357,656 |
| 2016-11-29 | $52.14 | $52.49 | $51.11 | $51.73 | $51.73 | 3,249,473 |
| 2016-11-28 | $49.08 | $52.01 | $48.50 | $51.79 | $51.79 | 3,004,414 |
| 2016-11-25 | $50.72 | $50.87 | $48.05 | $49.05 | $49.05 | 1,785,580 |
| 2016-11-23 | $48.38 | $50.63 | $47.07 | $49.95 | $49.95 | 4,571,081 |
| 2016-11-22 | $45.53 | $49.92 | $43.80 | $48.96 | $48.96 | 6,672,358 |
| 2016-11-21 | $45.81 | $47.01 | $44.58 | $45.61 | $45.61 | 3,365,724 |
| 2016-11-18 | $44.59 | $44.80 | $43.05 | $44.28 | $44.28 | 1,854,456 |
| 2016-11-17 | $44.78 | $45.54 | $44.24 | $44.76 | $44.76 | 1,527,682 |
| 2016-11-16 | $44.51 | $45.80 | $44.07 | $44.52 | $44.52 | 1,921,034 |
| 2016-11-15 | $43.33 | $45.41 | $42.64 | $44.81 | $44.81 | 2,194,759 |
| 2016-11-14 | $45.50 | $45.59 | $41.26 | $41.91 | $41.91 | 3,295,145 |
| 2016-11-11 | $44.53 | $45.59 | $42.80 | $45.41 | $45.41 | 3,053,574 |
| 2016-11-10 | $47.91 | $48.10 | $44.14 | $44.88 | $44.88 | 4,285,281 |
| 2016-11-09 | $45.10 | $48.84 | $45.10 | $47.91 | $47.91 | 2,647,172 |
| 2016-11-08 | $49.41 | $49.50 | $46.38 | $46.67 | $46.67 | 1,427,040 |
| 2016-11-07 | $46.79 | $48.71 | $46.77 | $48.50 | $48.50 | 1,780,574 |
| 2016-11-04 | $44.30 | $46.30 | $44.27 | $45.41 | $45.41 | 1,150,950 |
| 2016-11-03 | $44.35 | $45.65 | $44.01 | $44.88 | $44.88 | 1,240,708 |
| 2016-11-02 | $46.50 | $46.93 | $44.45 | $44.76 | $44.76 | 1,809,649 |
| 2016-11-01 | $46.25 | $47.50 | $45.96 | $46.21 | $46.21 | 2,093,202 |
| 2016-10-31 | $49.21 | $49.22 | $45.92 | $46.01 | $46.01 | 3,102,811 |
| 2016-10-28 | $49.49 | $50.27 | $48.03 | $48.88 | $48.88 | 1,511,580 |
| 2016-10-27 | $51.57 | $51.96 | $49.44 | $49.68 | $49.68 | 1,522,421 |
| 2016-10-26 | $51.00 | $51.40 | $49.77 | $50.70 | $50.70 | 1,872,803 |
| 2016-10-25 | $51.85 | $52.52 | $51.34 | $51.44 | $51.44 | 1,198,442 |
| 2016-10-24 | $51.73 | $53.59 | $51.53 | $51.84 | $51.84 | 1,632,061 |
| 2016-10-21 | $51.66 | $52.00 | $50.65 | $51.26 | $51.26 | 1,286,346 |
| 2016-10-20 | $52.25 | $52.62 | $51.01 | $52.15 | $52.15 | 1,351,890 |
| 2016-10-19 | $52.83 | $53.39 | $52.10 | $52.79 | $52.79 | 1,046,189 |
| 2016-10-18 | $53.61 | $53.79 | $52.71 | $52.99 | $52.99 | 1,450,494 |
| 2016-10-17 | $52.97 | $53.62 | $52.50 | $52.91 | $52.91 | 1,098,246 |
| 2016-10-14 | $53.64 | $54.74 | $52.83 | $53.08 | $53.08 | 1,482,241 |
| 2016-10-13 | $52.00 | $53.80 | $50.72 | $52.79 | $52.79 | 2,217,741 |
| 2016-10-12 | $53.13 | $54.77 | $52.54 | $53.47 | $53.47 | 1,746,895 |
| 2016-10-11 | $54.98 | $55.49 | $52.00 | $52.54 | $52.54 | 2,792,469 |
| 2016-10-10 | $53.28 | $55.93 | $52.04 | $55.85 | $55.85 | 1,908,746 |
| 2016-10-07 | $52.72 | $53.17 | $51.00 | $51.90 | $51.90 | 1,118,655 |
| 2016-10-06 | $53.00 | $54.06 | $51.56 | $52.63 | $52.63 | 1,651,584 |
| 2016-10-05 | $54.63 | $54.77 | $52.68 | $53.08 | $53.08 | 1,854,300 |
| 2016-10-04 | $51.11 | $55.59 | $50.81 | $54.34 | $54.34 | 2,896,753 |
| 2016-10-03 | $50.64 | $51.13 | $49.35 | $51.00 | $51.00 | 1,081,919 |
| 2016-09-30 | $51.84 | $52.21 | $49.51 | $50.14 | $50.14 | 1,777,316 |
| 2016-09-29 | $51.60 | $51.71 | $50.23 | $51.39 | $51.39 | 900,273 |
| 2016-09-28 | $51.62 | $52.29 | $50.18 | $51.54 | $51.54 | 1,415,782 |
| 2016-09-27 | $48.63 | $51.90 | $48.63 | $51.63 | $51.63 | 2,571,182 |
| 2016-09-26 | $48.78 | $49.22 | $47.64 | $48.87 | $48.87 | 972,492 |
| 2016-09-23 | $49.96 | $50.31 | $48.76 | $49.15 | $49.15 | 875,596 |
| 2016-09-22 | $50.03 | $50.40 | $48.91 | $49.48 | $49.48 | 1,020,634 |
| 2016-09-21 | $48.12 | $49.65 | $48.05 | $49.51 | $49.51 | 1,467,720 |
| 2016-09-20 | $48.81 | $48.98 | $47.40 | $47.75 | $47.75 | 957,063 |
| 2016-09-19 | $49.97 | $50.05 | $47.81 | $48.77 | $48.77 | 1,550,204 |
| 2016-09-16 | $49.12 | $49.39 | $48.33 | $49.35 | $49.35 | 1,078,711 |
| 2016-09-15 | $48.72 | $49.13 | $47.70 | $48.97 | $48.97 | 1,433,808 |
| 2016-09-14 | $45.88 | $48.00 | $45.88 | $47.87 | $47.87 | 1,755,444 |
| 2016-09-13 | $47.69 | $48.56 | $45.50 | $46.33 | $46.33 | 2,181,548 |
| 2016-09-12 | $46.24 | $48.19 | $45.52 | $48.17 | $48.17 | 2,863,769 |
| 2016-09-09 | $48.99 | $49.16 | $46.78 | $47.99 | $47.99 | 2,819,052 |
| 2016-09-08 | $48.71 | $50.25 | $48.50 | $49.22 | $49.22 | 1,577,001 |
| 2016-09-07 | $51.50 | $51.53 | $48.31 | $49.20 | $49.20 | 2,083,175 |
| 2016-09-06 | $50.63 | $51.82 | $50.13 | $51.21 | $51.21 | 1,676,442 |
| 2016-09-02 | $49.24 | $50.69 | $48.54 | $49.54 | $49.54 | 2,334,937 |
| 2016-09-01 | $47.45 | $49.24 | $46.16 | $49.02 | $49.02 | 1,856,859 |
| 2016-08-31 | $46.99 | $47.98 | $45.12 | $47.77 | $47.77 | 3,389,646 |
| 2016-08-30 | $49.20 | $49.90 | $47.05 | $47.54 | $47.54 | 1,960,546 |
| 2016-08-29 | $49.41 | $52.29 | $47.69 | $48.73 | $48.73 | 3,541,263 |
| 2016-08-26 | $46.58 | $48.61 | $46.18 | $48.38 | $48.38 | 1,813,939 |
| 2016-08-25 | $44.99 | $46.00 | $44.70 | $45.91 | $45.91 | 824,749 |
| 2016-08-24 | $47.00 | $47.58 | $45.22 | $45.45 | $45.45 | 1,939,658 |
| 2016-08-23 | $45.00 | $46.85 | $44.95 | $46.43 | $46.43 | 1,194,249 |
| 2016-08-22 | $45.24 | $45.30 | $44.33 | $45.02 | $45.02 | 1,578,039 |
| 2016-08-19 | $44.95 | $45.50 | $44.05 | $44.33 | $44.33 | 1,233,513 |
| 2016-08-18 | $44.14 | $45.95 | $43.21 | $45.25 | $45.25 | 1,858,184 |
| 2016-08-17 | $43.00 | $43.79 | $42.20 | $43.71 | $43.71 | 1,504,186 |
| 2016-08-16 | $45.58 | $45.58 | $43.13 | $43.19 | $43.19 | 1,652,731 |
| 2016-08-15 | $43.13 | $45.94 | $43.02 | $45.72 | $45.72 | 1,343,248 |
| 2016-08-12 | $42.68 | $42.90 | $41.89 | $42.71 | $42.71 | 1,160,149 |
| 2016-08-11 | $42.78 | $43.56 | $42.05 | $42.68 | $42.68 | 1,141,794 |
| 2016-08-10 | $41.00 | $43.08 | $39.51 | $42.94 | $42.94 | 2,473,060 |
| 2016-08-09 | $38.42 | $42.18 | $38.00 | $41.81 | $41.81 | 3,384,337 |
| 2016-08-08 | $36.71 | $37.30 | $35.92 | $37.17 | $37.17 | 1,957,438 |
| 2016-08-05 | $34.25 | $35.89 | $34.08 | $35.86 | $35.86 | 1,504,289 |
| 2016-08-04 | $33.16 | $34.00 | $33.16 | $33.86 | $33.86 | 586,711 |
| 2016-08-03 | $33.38 | $33.50 | $32.40 | $33.00 | $33.00 | 637,079 |
| 2016-08-02 | $34.04 | $34.86 | $32.95 | $33.22 | $33.22 | 798,014 |
| 2016-08-01 | $32.59 | $34.15 | $32.19 | $34.04 | $34.04 | 1,387,017 |
| 2016-07-29 | $32.32 | $32.74 | $31.25 | $32.54 | $32.54 | 947,678 |
| 2016-07-28 | $32.40 | $32.59 | $32.13 | $32.42 | $32.42 | 415,523 |
| 2016-07-27 | $32.76 | $32.76 | $31.89 | $32.45 | $32.45 | 735,976 |
| 2016-07-26 | $32.28 | $33.13 | $32.08 | $32.86 | $32.86 | 596,104 |
| 2016-07-25 | $33.56 | $33.71 | $31.47 | $32.28 | $32.28 | 1,546,294 |
| 2016-07-22 | $33.09 | $33.77 | $32.90 | $33.30 | $33.30 | 611,534 |
| 2016-07-21 | $33.34 | $33.98 | $32.95 | $33.08 | $33.08 | 591,330 |
| 2016-07-20 | $33.53 | $34.14 | $32.96 | $33.00 | $33.00 | 761,890 |
| 2016-07-19 | $32.78 | $34.21 | $32.61 | $33.44 | $33.44 | 958,562 |
| 2016-07-18 | $32.00 | $32.88 | $31.41 | $32.88 | $32.88 | 671,364 |
| 2016-07-15 | $32.45 | $33.25 | $31.63 | $31.99 | $31.99 | 733,024 |
| 2016-07-14 | $32.02 | $32.93 | $31.55 | $32.58 | $32.58 | 942,670 |
| 2016-07-13 | $32.44 | $32.64 | $31.66 | $31.92 | $31.92 | 828,182 |
| 2016-07-12 | $32.00 | $34.09 | $31.93 | $32.56 | $32.56 | 1,704,998 |
| 2016-07-11 | $31.35 | $32.00 | $30.90 | $31.90 | $31.90 | 1,108,013 |
| 2016-07-08 | $31.78 | $32.00 | $30.62 | $30.94 | $30.94 | 1,240,434 |
| 2016-07-07 | $28.77 | $31.64 | $28.70 | $31.57 | $31.57 | 2,117,593 |
| 2016-07-06 | $28.85 | $29.10 | $28.14 | $28.49 | $28.49 | 796,254 |
| 2016-07-05 | $28.26 | $29.68 | $28.18 | $28.90 | $28.90 | 1,703,016 |
| 2016-07-01 | $28.56 | $28.98 | $28.10 | $28.54 | $28.54 | 656,056 |
| 2016-06-30 | $27.50 | $28.47 | $27.50 | $28.41 | $28.41 | 1,293,945 |
| 2016-06-29 | $27.40 | $27.63 | $27.01 | $27.43 | $27.43 | 664,870 |
| 2016-06-28 | $26.90 | $27.71 | $26.20 | $26.88 | $26.88 | 1,550,571 |
| 2016-06-27 | $26.66 | $26.74 | $26.01 | $26.45 | $26.45 | 1,125,452 |
| 2016-06-24 | $26.25 | $27.55 | $26.05 | $27.00 | $27.00 | 1,484,244 |
| 2016-06-23 | $27.16 | $27.79 | $27.00 | $27.61 | $27.61 | 788,154 |
| 2016-06-22 | $27.55 | $27.97 | $26.70 | $26.86 | $26.86 | 1,738,694 |
| 2016-06-21 | $28.10 | $28.71 | $27.63 | $27.82 | $27.82 | 1,281,861 |
| 2016-06-20 | $27.20 | $28.19 | $27.06 | $28.04 | $28.04 | 1,460,890 |
| 2016-06-17 | $27.10 | $27.57 | $26.60 | $26.72 | $26.72 | 1,007,243 |
| 2016-06-16 | $27.43 | $27.50 | $26.65 | $27.01 | $27.01 | 1,452,260 |
| 2016-06-15 | $28.10 | $28.90 | $27.64 | $27.85 | $27.85 | 1,183,877 |
| 2016-06-14 | $26.74 | $28.14 | $26.73 | $28.09 | $28.09 | 1,130,308 |
| 2016-06-13 | $26.90 | $27.17 | $26.23 | $26.72 | $26.72 | 1,796,487 |
| 2016-06-10 | $27.65 | $28.10 | $27.00 | $27.08 | $27.08 | 1,439,105 |
| 2016-06-09 | $28.65 | $28.65 | $27.51 | $27.79 | $27.79 | 771,404 |
| 2016-06-08 | $28.55 | $28.96 | $27.99 | $28.63 | $28.63 | 1,002,941 |
| 2016-06-07 | $28.97 | $29.49 | $28.32 | $28.37 | $28.37 | 1,298,123 |
| 2016-06-06 | $27.70 | $29.10 | $27.67 | $28.98 | $28.98 | 1,843,939 |
| 2016-06-03 | $26.85 | $27.65 | $26.84 | $27.54 | $27.54 | 1,055,147 |
| 2016-06-02 | $26.80 | $26.95 | $26.28 | $26.79 | $26.79 | 813,781 |
| 2016-06-01 | $26.42 | $27.60 | $25.78 | $26.85 | $26.85 | 1,866,204 |
| 2016-05-31 | $26.05 | $26.63 | $25.75 | $26.59 | $26.59 | 1,758,119 |
| 2016-05-27 | $23.87 | $25.80 | $23.81 | $25.61 | $25.61 | 2,871,769 |
| 2016-05-26 | $24.26 | $24.45 | $23.57 | $23.65 | $23.65 | 772,163 |
| 2016-05-25 | $23.34 | $24.30 | $23.34 | $24.25 | $24.25 | 1,594,565 |
| 2016-05-24 | $23.17 | $23.50 | $23.07 | $23.34 | $23.34 | 891,314 |
| 2016-05-23 | $23.08 | $23.23 | $23.00 | $23.12 | $23.12 | 528,283 |
| 2016-05-20 | $23.26 | $23.50 | $22.89 | $23.00 | $23.00 | 778,009 |
| 2016-05-19 | $22.88 | $23.49 | $22.71 | $23.10 | $23.10 | 638,796 |
| 2016-05-18 | $22.91 | $23.36 | $22.13 | $23.35 | $23.35 | 1,438,066 |
| 2016-05-17 | $23.47 | $23.47 | $22.98 | $23.04 | $23.04 | 1,206,389 |
| 2016-05-16 | $22.75 | $23.95 | $22.64 | $23.55 | $23.55 | 1,238,266 |
| 2016-05-13 | $22.93 | $23.36 | $22.43 | $23.30 | $23.30 | 1,055,573 |
| 2016-05-12 | $24.60 | $24.70 | $22.48 | $22.82 | $22.82 | 2,289,970 |
| 2016-05-11 | $23.14 | $23.89 | $22.70 | $23.08 | $23.08 | 1,691,760 |
| 2016-05-10 | $21.95 | $23.40 | $21.60 | $23.18 | $23.18 | 1,367,719 |
| 2016-05-09 | $22.75 | $23.20 | $21.23 | $21.55 | $21.55 | 2,103,436 |
| 2016-05-06 | $23.36 | $23.53 | $22.27 | $22.83 | $22.83 | 979,909 |
| 2016-05-05 | $23.50 | $23.94 | $23.30 | $23.59 | $23.59 | 989,912 |
| 2016-05-04 | $22.75 | $23.65 | $22.70 | $23.30 | $23.30 | 1,700,750 |
| 2016-05-03 | $24.01 | $24.03 | $22.55 | $22.70 | $22.70 | 1,702,881 |
| 2016-05-02 | $24.46 | $24.50 | $24.00 | $24.38 | $24.38 | 773,453 |
| 2016-04-29 | $24.12 | $24.79 | $24.06 | $24.47 | $24.47 | 793,477 |
| 2016-04-28 | $23.44 | $24.54 | $23.31 | $24.19 | $24.19 | 872,310 |
| 2016-04-27 | $24.00 | $24.45 | $22.77 | $23.33 | $23.33 | 1,556,058 |
| 2016-04-26 | $24.21 | $24.50 | $23.87 | $24.16 | $24.16 | 1,423,932 |
| 2016-04-25 | $23.71 | $24.55 | $23.58 | $24.19 | $24.19 | 942,846 |
| 2016-04-22 | $23.83 | $24.06 | $23.38 | $23.71 | $23.71 | 744,769 |
| 2016-04-21 | $23.22 | $24.40 | $23.18 | $24.07 | $24.07 | 1,625,310 |
| 2016-04-20 | $21.79 | $23.28 | $21.77 | $23.18 | $23.18 | 2,088,219 |
| 2016-04-19 | $21.61 | $21.99 | $21.33 | $21.95 | $21.95 | 697,626 |
| 2016-04-18 | $21.32 | $21.74 | $20.96 | $21.39 | $21.39 | 1,049,397 |
| 2016-04-15 | $22.01 | $22.10 | $21.00 | $21.33 | $21.33 | 2,910,947 |
| 2016-04-14 | $21.95 | $22.08 | $21.35 | $21.97 | $21.97 | 1,508,032 |
| 2016-04-13 | $21.44 | $22.19 | $21.44 | $21.88 | $21.88 | 1,010,554 |
| 2016-04-12 | $21.28 | $21.57 | $20.83 | $20.98 | $20.98 | 737,724 |
| 2016-04-11 | $20.88 | $21.78 | $20.88 | $21.20 | $21.20 | 1,137,650 |
| 2016-04-08 | $20.28 | $21.28 | $20.25 | $20.98 | $20.98 | 1,323,407 |
| 2016-04-07 | $20.32 | $20.32 | $19.72 | $20.14 | $20.14 | 1,183,165 |
| 2016-04-06 | $18.10 | $20.60 | $18.03 | $20.32 | $20.32 | 3,518,481 |
| 2016-04-05 | $18.01 | $18.29 | $17.89 | $18.00 | $18.00 | 590,373 |
| 2016-04-04 | $18.00 | $18.49 | $17.90 | $18.15 | $18.15 | 310,234 |
| 2016-04-01 | $17.82 | $18.17 | $17.73 | $17.98 | $17.98 | 334,951 |
| 2016-03-31 | $18.22 | $18.60 | $17.91 | $17.95 | $17.95 | 450,965 |
| 2016-03-30 | $18.50 | $18.72 | $18.27 | $18.34 | $18.34 | 527,874 |
| 2016-03-29 | $18.31 | $18.50 | $17.81 | $18.43 | $18.43 | 444,020 |
| 2016-03-28 | $18.10 | $18.50 | $18.03 | $18.42 | $18.42 | 558,972 |
| 2016-03-24 | $18.15 | $18.15 | $17.85 | $18.01 | $18.01 | 515,489 |
| 2016-03-23 | $18.82 | $19.00 | $17.80 | $18.16 | $18.16 | 587,763 |
| 2016-03-22 | $18.71 | $19.10 | $18.59 | $18.95 | $18.95 | 584,720 |
| 2016-03-21 | $18.88 | $18.95 | $18.56 | $18.89 | $18.89 | 366,497 |
| 2016-03-18 | $18.15 | $18.91 | $18.08 | $18.85 | $18.85 | 708,529 |
| 2016-03-17 | $17.56 | $18.25 | $17.56 | $18.10 | $18.10 | 612,305 |
| 2016-03-16 | $17.32 | $17.77 | $17.19 | $17.67 | $17.67 | 315,591 |
| 2016-03-15 | $17.49 | $17.60 | $17.05 | $17.44 | $17.44 | 379,217 |
| 2016-03-14 | $18.00 | $18.09 | $17.61 | $17.68 | $17.68 | 584,392 |
| 2016-03-11 | $18.00 | $18.18 | $17.34 | $18.08 | $18.08 | 1,716,940 |
| 2016-03-10 | $16.61 | $18.00 | $16.61 | $17.72 | $17.72 | 2,202,495 |
| 2016-03-09 | $16.15 | $16.80 | $16.15 | $16.78 | $16.78 | 859,312 |
| 2016-03-08 | $16.01 | $16.48 | $15.93 | $16.01 | $16.01 | 560,936 |
| 2016-03-07 | $15.79 | $16.36 | $15.77 | $16.01 | $16.01 | 535,051 |
| 2016-03-04 | $15.96 | $16.10 | $15.30 | $15.77 | $15.77 | 814,857 |
| 2016-03-03 | $14.71 | $16.18 | $14.70 | $15.93 | $15.93 | 1,872,802 |
| 2016-03-02 | $14.90 | $15.27 | $14.47 | $14.55 | $14.55 | 1,052,273 |
| 2016-03-01 | $14.61 | $15.14 | $14.46 | $14.74 | $14.74 | 1,261,835 |
| 2016-02-29 | $14.61 | $14.69 | $14.10 | $14.36 | $14.36 | 787,681 |
| 2016-02-26 | $15.25 | $15.46 | $14.80 | $15.16 | $15.16 | 292,472 |
| 2016-02-25 | $14.94 | $15.10 | $14.21 | $15.01 | $15.01 | 645,754 |
| 2016-02-24 | $15.12 | $15.54 | $14.55 | $15.49 | $15.49 | 316,174 |
| 2016-02-23 | $15.35 | $15.83 | $15.15 | $15.19 | $15.19 | 422,946 |
| 2016-02-22 | $15.00 | $15.73 | $14.91 | $15.48 | $15.48 | 577,115 |
| 2016-02-19 | $14.35 | $14.92 | $14.17 | $14.90 | $14.90 | 270,643 |
| 2016-02-18 | $14.44 | $14.89 | $14.41 | $14.47 | $14.47 | 501,190 |
| 2016-02-17 | $13.75 | $14.50 | $13.75 | $14.33 | $14.33 | 725,474 |
| 2016-02-16 | $12.50 | $13.58 | $12.50 | $13.55 | $13.55 | 760,746 |
| 2016-02-12 | $12.52 | $12.79 | $12.09 | $12.09 | $12.09 | 920,568 |
| 2016-02-11 | $12.66 | $12.89 | $12.21 | $12.30 | $12.30 | 437,343 |
| 2016-02-10 | $13.01 | $13.20 | $12.64 | $12.68 | $12.68 | 281,172 |
| 2016-02-09 | $12.79 | $13.29 | $12.41 | $12.73 | $12.73 | 417,040 |
| 2016-02-08 | $13.50 | $13.50 | $12.91 | $12.94 | $12.94 | 494,472 |
| 2016-02-05 | $14.60 | $14.60 | $13.55 | $13.79 | $13.79 | 610,999 |
| 2016-02-04 | $14.50 | $15.18 | $14.40 | $14.71 | $14.71 | 339,299 |
| 2016-02-03 | $14.79 | $14.85 | $14.11 | $14.41 | $14.41 | 448,256 |
| 2016-02-02 | $15.50 | $15.50 | $14.17 | $14.70 | $14.70 | 1,173,302 |
| 2016-02-01 | $15.07 | $15.74 | $14.90 | $15.61 | $15.61 | 424,981 |
| 2016-01-29 | $15.35 | $15.80 | $15.08 | $15.22 | $15.22 | 530,455 |
| 2016-01-28 | $15.80 | $15.96 | $14.70 | $15.00 | $15.00 | 430,327 |
| 2016-01-27 | $15.63 | $15.93 | $15.47 | $15.52 | $15.52 | 298,122 |
| 2016-01-26 | $16.10 | $16.22 | $15.47 | $15.55 | $15.55 | 481,494 |
| 2016-01-25 | $16.20 | $16.50 | $16.13 | $16.31 | $16.31 | 194,016 |
| 2016-01-22 | $16.16 | $16.64 | $15.94 | $16.21 | $16.21 | 341,147 |
| 2016-01-21 | $15.77 | $16.00 | $15.50 | $15.84 | $15.84 | 419,630 |
| 2016-01-20 | $15.61 | $15.97 | $15.11 | $15.63 | $15.63 | 757,982 |
| 2016-01-19 | $16.35 | $16.48 | $15.83 | $16.02 | $16.02 | 552,717 |
| 2016-01-15 | $16.26 | $16.60 | $15.62 | $15.88 | $15.88 | 725,669 |
| 2016-01-14 | $16.54 | $16.92 | $16.24 | $16.79 | $16.79 | 546,929 |
| 2016-01-13 | $17.05 | $17.30 | $16.24 | $16.46 | $16.46 | 440,333 |
| 2016-01-12 | $17.01 | $17.01 | $16.74 | $16.99 | $16.99 | 530,677 |
| 2016-01-11 | $17.40 | $17.42 | $16.23 | $16.65 | $16.65 | 1,014,558 |
| 2016-01-08 | $17.73 | $18.12 | $17.41 | $17.42 | $17.42 | 493,752 |
| 2016-01-07 | $18.32 | $18.41 | $17.00 | $17.05 | $17.05 | 1,293,225 |
| 2016-01-06 | $19.20 | $19.33 | $18.84 | $18.94 | $18.94 | 1,272,837 |
| 2016-01-05 | $18.86 | $19.41 | $18.70 | $19.27 | $19.27 | 422,273 |
| 2016-01-04 | $18.74 | $18.88 | $17.75 | $18.86 | $18.86 | 991,561 |
| 2015-12-31 | $19.30 | $19.65 | $19.00 | $19.50 | $19.50 | 317,578 |
| 2015-12-30 | $19.89 | $20.00 | $19.47 | $19.48 | $19.48 | 289,756 |
| 2015-12-29 | $19.98 | $20.10 | $19.57 | $19.89 | $19.89 | 283,026 |
| 2015-12-28 | $19.82 | $20.20 | $19.60 | $19.90 | $19.90 | 356,792 |
| 2015-12-24 | $20.26 | $20.38 | $19.93 | $19.99 | $19.99 | 577,726 |
| 2015-12-23 | $20.24 | $20.56 | $20.23 | $20.41 | $20.41 | 557,165 |
| 2015-12-22 | $19.74 | $20.45 | $19.61 | $20.18 | $20.18 | 683,781 |
| 2015-12-21 | $19.11 | $19.80 | $19.01 | $19.70 | $19.70 | 289,945 |
| 2015-12-18 | $19.80 | $20.10 | $19.14 | $19.32 | $19.32 | 902,599 |
| 2015-12-17 | $19.00 | $19.98 | $19.00 | $19.82 | $19.82 | 1,933,605 |
| 2015-12-16 | $18.63 | $18.90 | $18.55 | $18.90 | $18.90 | 529,815 |
| 2015-12-15 | $18.41 | $18.67 | $18.41 | $18.55 | $18.55 | 309,974 |
| 2015-12-14 | $18.43 | $18.83 | $18.15 | $18.33 | $18.33 | 474,026 |
| 2015-12-11 | $18.28 | $18.40 | $18.06 | $18.25 | $18.25 | 202,657 |
| 2015-12-10 | $18.63 | $18.65 | $18.21 | $18.45 | $18.45 | 252,120 |
| 2015-12-09 | $18.85 | $19.00 | $18.64 | $18.70 | $18.70 | 317,267 |
| 2015-12-08 | $18.63 | $18.84 | $18.38 | $18.78 | $18.78 | 284,768 |
| 2015-12-07 | $18.76 | $18.93 | $18.44 | $18.84 | $18.84 | 285,943 |
| 2015-12-04 | $18.50 | $18.90 | $18.45 | $18.71 | $18.71 | 393,162 |
| 2015-12-03 | $18.80 | $18.80 | $18.30 | $18.46 | $18.46 | 341,856 |
| 2015-12-02 | $18.78 | $18.93 | $18.55 | $18.69 | $18.69 | 598,386 |
| 2015-12-01 | $18.62 | $18.93 | $18.51 | $18.64 | $18.64 | 778,280 |
| 2015-11-30 | $18.08 | $18.94 | $17.92 | $18.60 | $18.60 | 771,340 |
| 2015-11-27 | $18.06 | $18.07 | $17.65 | $17.87 | $17.87 | 230,104 |
| 2015-11-25 | $17.58 | $18.70 | $17.58 | $18.51 | $18.51 | 1,363,688 |
| 2015-11-24 | $17.63 | $17.92 | $17.43 | $17.84 | $17.84 | 496,896 |
| 2015-11-23 | $17.90 | $18.00 | $17.32 | $17.96 | $17.96 | 492,078 |
| 2015-11-20 | $18.00 | $18.15 | $17.78 | $17.84 | $17.84 | 704,491 |
| 2015-11-19 | $18.00 | $18.24 | $17.14 | $18.02 | $18.02 | 1,160,467 |
| 2015-11-18 | $17.40 | $17.77 | $17.09 | $17.67 | $17.67 | 475,697 |
| 2015-11-17 | $17.25 | $17.33 | $16.34 | $17.09 | $17.09 | 897,698 |
| 2015-11-16 | $16.41 | $17.20 | $16.33 | $16.98 | $16.98 | 478,634 |
| 2015-11-13 | $17.80 | $17.80 | $16.28 | $16.54 | $16.54 | 788,852 |
| 2015-11-12 | $16.77 | $18.00 | $16.62 | $17.96 | $17.96 | 629,148 |
| 2015-11-11 | $17.71 | $17.72 | $17.32 | $17.52 | $17.52 | 219,586 |
| 2015-11-10 | $17.71 | $17.71 | $16.70 | $17.60 | $17.60 | 471,808 |
| 2015-11-09 | $17.75 | $17.87 | $17.22 | $17.82 | $17.82 | 352,474 |
| 2015-11-06 | $17.72 | $17.87 | $17.50 | $17.81 | $17.81 | 314,595 |
| 2015-11-05 | $17.46 | $17.91 | $17.39 | $17.66 | $17.66 | 547,643 |
| 2015-11-04 | $17.40 | $17.68 | $17.24 | $17.51 | $17.51 | 825,027 |
| 2015-11-03 | $16.83 | $17.50 | $16.68 | $17.24 | $17.24 | 959,263 |
| 2015-11-02 | $16.14 | $16.85 | $15.89 | $16.77 | $16.77 | 276,602 |
| 2015-10-30 | $16.19 | $16.38 | $15.75 | $16.12 | $16.12 | 348,900 |
| 2015-10-29 | $16.76 | $17.02 | $16.02 | $16.15 | $16.15 | 581,942 |
| 2015-10-28 | $16.84 | $17.25 | $16.60 | $17.25 | $17.25 | 232,795 |
| 2015-10-27 | $16.70 | $17.02 | $16.52 | $17.00 | $17.00 | 339,877 |
| 2015-10-26 | $16.66 | $17.06 | $16.66 | $17.02 | $17.02 | 446,923 |
| 2015-10-23 | $16.83 | $16.85 | $16.26 | $16.65 | $16.65 | 488,193 |
| 2015-10-22 | $15.78 | $16.57 | $15.74 | $16.37 | $16.37 | 645,442 |
| 2015-10-21 | $15.90 | $15.95 | $15.50 | $15.71 | $15.71 | 358,935 |
| 2015-10-20 | $15.80 | $16.27 | $15.75 | $15.91 | $15.91 | 536,326 |
| 2015-10-19 | $15.46 | $16.00 | $15.31 | $15.79 | $15.79 | 908,586 |
| 2015-10-16 | $14.50 | $16.00 | $14.50 | $15.57 | $15.57 | 3,196,774 |
| 2015-10-15 | $13.23 | $13.81 | $13.08 | $13.73 | $13.73 | 234,204 |
| 2015-10-14 | $13.55 | $13.55 | $12.91 | $13.08 | $13.08 | 291,752 |
| 2015-10-13 | $13.15 | $13.66 | $13.10 | $13.52 | $13.52 | 262,856 |
| 2015-10-12 | $13.50 | $13.52 | $13.10 | $13.26 | $13.26 | 204,031 |
| 2015-10-09 | $13.48 | $13.54 | $13.16 | $13.39 | $13.39 | 149,561 |
| 2015-10-08 | $13.52 | $13.56 | $13.01 | $13.39 | $13.39 | 168,916 |
| 2015-10-07 | $13.27 | $13.54 | $12.72 | $13.45 | $13.45 | 328,676 |
| 2015-10-06 | $12.96 | $13.29 | $12.63 | $13.05 | $13.05 | 224,661 |
| 2015-10-05 | $12.96 | $13.25 | $12.72 | $13.02 | $13.02 | 306,906 |
| 2015-10-02 | $11.65 | $12.90 | $11.36 | $12.88 | $12.88 | 606,318 |
| 2015-10-01 | $11.76 | $11.93 | $11.48 | $11.49 | $11.49 | 397,721 |
| 2015-09-30 | $11.44 | $11.87 | $11.35 | $11.69 | $11.69 | 234,740 |
| 2015-09-29 | $11.39 | $11.80 | $11.11 | $11.24 | $11.24 | 350,252 |
| 2015-09-28 | $11.41 | $11.63 | $11.15 | $11.34 | $11.34 | 209,702 |
| 2015-09-25 | $11.70 | $11.70 | $11.34 | $11.44 | $11.44 | 117,874 |
| 2015-09-24 | $10.97 | $11.54 | $10.97 | $11.52 | $11.52 | 328,873 |
| 2015-09-23 | $11.72 | $11.72 | $11.13 | $11.16 | $11.16 | 223,679 |
| 2015-09-22 | $11.58 | $11.96 | $11.50 | $11.74 | $11.74 | 274,607 |
| 2015-09-21 | $12.13 | $12.25 | $11.77 | $11.81 | $11.81 | 368,000 |
| 2015-09-18 | $11.79 | $12.18 | $11.76 | $12.09 | $12.09 | 348,686 |
| 2015-09-17 | $11.97 | $12.26 | $11.84 | $12.05 | $12.05 | 483,320 |
| 2015-09-16 | $11.47 | $12.13 | $11.45 | $12.05 | $12.05 | 543,574 |
| 2015-09-15 | $11.15 | $11.50 | $10.90 | $11.36 | $11.36 | 410,064 |
| 2015-09-14 | $11.65 | $11.65 | $11.15 | $11.30 | $11.30 | 340,771 |
| 2015-09-11 | $11.66 | $11.74 | $11.21 | $11.73 | $11.73 | 365,890 |
| 2015-09-10 | $11.74 | $11.83 | $11.40 | $11.57 | $11.57 | 337,536 |
| 2015-09-09 | $12.25 | $12.43 | $11.80 | $11.81 | $11.81 | 460,008 |
| 2015-09-08 | $12.30 | $12.70 | $11.93 | $12.00 | $12.00 | 500,544 |
| 2015-09-04 | $12.33 | $12.43 | $11.86 | $11.87 | $11.87 | 311,851 |
| 2015-09-03 | $12.70 | $12.70 | $12.31 | $12.46 | $12.46 | 242,636 |
| 2015-09-02 | $12.41 | $12.60 | $12.12 | $12.51 | $12.51 | 445,081 |
| 2015-09-01 | $11.66 | $12.43 | $11.66 | $12.33 | $12.33 | 572,041 |
Weibo Corp (WB) News Headlines
.jpg)
.jpg)
.jpg)
Recent Weibo Corp (WB) News
Similar Companies to Weibo Corp (WB) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |