Beyond Meat Inc (BYND) Exchange: NASDAQ
Data as of May 2, 2025
$2.52 ($0.01) 0.20%
Beyond Meat Inc - Daily Information
Click for more stock information on Beyond Meat Inc.| Daily Information | Data |
|---|---|
| Date | May 2, 2025 |
| Open | $2.53 |
| Previous Close | $2.52 |
| High | $2.59 |
| Low | $2.51 |
| Adjusted Open | $2.53 |
| Previous Adjusted Close | $2.52 |
| Adjusted High | $2.59 |
| Adjusted Low | $2.51 |
About Beyond Meat Inc (BYND)
Beyond Meat Inc (BYND) is a company that produces plant-based meat substitutes. Founded in 2009, Beyond Meat initially raised funding for product development and commercialization in 2013, and was listed on the Nasdaq in 2019. The company has since become one of the worldâs leading plant-based meat producers, selling its products in more than 28 countries worldwide. They are challenging conventional meat consumptionby developing innovative meat-substitutes that are widely available and affordable. Beyond Meatâs mission is to craft delicious plant-based products that offer consumers more sustainable, healthful and enjoyable options. Headquarters are based in El Segundo, California. As of 2020, the company has a total of about 660 employees.
Invest in Beyond Meat Inc (BYND)
Historical Stock Data for Beyond Meat Inc (BYND)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-02 | $2.53 | $2.59 | $2.51 | $2.52 | $2.52 | 1,218,767 |
| 2025-05-01 | $2.49 | $2.55 | $2.47 | $2.51 | $2.51 | 1,333,335 |
| 2025-04-30 | $2.47 | $2.55 | $2.45 | $2.48 | $2.48 | 1,604,584 |
| 2025-04-29 | $2.49 | $2.53 | $2.43 | $2.51 | $2.51 | 2,168,531 |
| 2025-04-28 | $2.52 | $2.55 | $2.41 | $2.46 | $2.46 | 2,369,746 |
| 2025-04-25 | $2.55 | $2.56 | $2.51 | $2.54 | $2.54 | 1,219,976 |
| 2025-04-24 | $2.58 | $2.59 | $2.51 | $2.55 | $2.55 | 1,424,356 |
| 2025-04-23 | $2.69 | $2.70 | $2.57 | $2.59 | $2.59 | 2,296,311 |
| 2025-04-22 | $2.69 | $2.76 | $2.57 | $2.62 | $2.62 | 1,709,956 |
| 2025-04-21 | $2.74 | $2.76 | $2.58 | $2.67 | $2.67 | 1,885,082 |
| 2025-04-17 | $2.59 | $2.85 | $2.57 | $2.76 | $2.76 | 4,413,920 |
| 2025-04-16 | $2.53 | $2.60 | $2.50 | $2.56 | $2.56 | 1,600,664 |
| 2025-04-15 | $2.69 | $2.73 | $2.55 | $2.55 | $2.55 | 1,984,869 |
| 2025-04-14 | $2.76 | $2.79 | $2.65 | $2.70 | $2.70 | 1,763,696 |
| 2025-04-11 | $2.68 | $2.74 | $2.60 | $2.71 | $2.71 | 1,875,471 |
| 2025-04-10 | $2.81 | $2.81 | $2.65 | $2.68 | $2.68 | 1,940,621 |
| 2025-04-09 | $2.62 | $2.90 | $2.59 | $2.89 | $2.89 | 2,396,453 |
| 2025-04-08 | $2.96 | $2.98 | $2.63 | $2.67 | $2.67 | 2,336,735 |
| 2025-04-07 | $2.70 | $2.99 | $2.62 | $2.90 | $2.90 | 2,733,207 |
| 2025-04-04 | $2.75 | $2.97 | $2.62 | $2.87 | $2.87 | 3,577,022 |
| 2025-04-03 | $2.94 | $3.00 | $2.81 | $2.87 | $2.87 | 2,205,922 |
| 2025-04-02 | $3.05 | $3.14 | $3.03 | $3.09 | $3.09 | 1,184,598 |
| 2025-04-01 | $3.07 | $3.08 | $2.94 | $3.07 | $3.07 | 1,778,916 |
| 2025-03-31 | $3.04 | $3.15 | $3.04 | $3.05 | $3.05 | 1,403,395 |
| 2025-03-28 | $3.26 | $3.30 | $3.03 | $3.14 | $3.14 | 2,616,237 |
| 2025-03-27 | $3.20 | $3.40 | $3.20 | $3.31 | $3.31 | 1,350,279 |
| 2025-03-26 | $3.33 | $3.37 | $3.21 | $3.24 | $3.24 | 1,373,213 |
| 2025-03-25 | $3.28 | $3.44 | $3.24 | $3.34 | $3.34 | 2,185,503 |
| 2025-03-24 | $3.70 | $3.70 | $3.28 | $3.35 | $3.35 | 4,031,875 |
| 2025-03-21 | $3.58 | $3.65 | $3.46 | $3.55 | $3.55 | 6,494,727 |
| 2025-03-20 | $3.45 | $3.55 | $3.42 | $3.47 | $3.47 | 2,212,827 |
| 2025-03-19 | $3.50 | $3.58 | $3.43 | $3.49 | $3.49 | 1,276,805 |
| 2025-03-18 | $3.55 | $3.61 | $3.45 | $3.53 | $3.53 | 1,547,245 |
| 2025-03-17 | $3.41 | $3.58 | $3.35 | $3.52 | $3.52 | 3,087,315 |
| 2025-03-14 | $3.32 | $3.50 | $3.25 | $3.39 | $3.39 | 2,359,984 |
| 2025-03-13 | $3.29 | $3.37 | $3.19 | $3.29 | $3.29 | 1,849,620 |
| 2025-03-12 | $3.11 | $3.37 | $3.07 | $3.33 | $3.33 | 2,269,446 |
| 2025-03-11 | $3.41 | $3.41 | $3.03 | $3.11 | $3.11 | 2,875,910 |
| 2025-03-10 | $3.33 | $3.50 | $3.26 | $3.26 | $3.26 | 3,787,281 |
| 2025-03-07 | $3.17 | $3.38 | $3.10 | $3.36 | $3.36 | 2,412,204 |
| 2025-03-06 | $3.13 | $3.23 | $3.09 | $3.15 | $3.15 | 2,699,562 |
| 2025-03-05 | $3.24 | $3.26 | $3.11 | $3.21 | $3.21 | 2,753,196 |
| 2025-03-04 | $2.93 | $3.26 | $2.86 | $3.23 | $3.23 | 4,655,020 |
| 2025-03-03 | $3.15 | $3.18 | $2.99 | $3.08 | $3.08 | 4,366,410 |
| 2025-02-28 | $3.14 | $3.33 | $3.10 | $3.16 | $3.16 | 4,189,364 |
| 2025-02-27 | $3.44 | $3.65 | $3.10 | $3.18 | $3.18 | 8,602,531 |
| 2025-02-26 | $3.76 | $3.76 | $3.51 | $3.56 | $3.56 | 5,210,983 |
| 2025-02-25 | $3.88 | $3.92 | $3.71 | $3.72 | $3.72 | 3,182,835 |
| 2025-02-24 | $4.06 | $4.09 | $3.85 | $3.86 | $3.86 | 2,933,382 |
| 2025-02-21 | $4.17 | $4.33 | $4.01 | $4.02 | $4.02 | 4,335,414 |
| 2025-02-20 | $4.25 | $4.26 | $4.00 | $4.08 | $4.08 | 4,029,300 |
| 2025-02-19 | $4.50 | $4.74 | $4.28 | $4.32 | $4.32 | 9,461,970 |
| 2025-02-18 | $3.95 | $4.41 | $3.91 | $4.40 | $4.40 | 8,272,577 |
| 2025-02-14 | $3.91 | $3.99 | $3.84 | $3.95 | $3.95 | 3,189,918 |
| 2025-02-13 | $3.82 | $3.87 | $3.75 | $3.86 | $3.86 | 2,307,412 |
| 2025-02-12 | $3.80 | $3.82 | $3.59 | $3.82 | $3.82 | 3,649,855 |
| 2025-02-11 | $3.95 | $3.98 | $3.81 | $3.82 | $3.82 | 2,070,230 |
| 2025-02-10 | $3.92 | $3.97 | $3.80 | $3.96 | $3.96 | 2,645,721 |
| 2025-02-07 | $3.90 | $3.95 | $3.85 | $3.92 | $3.92 | 1,480,804 |
| 2025-02-06 | $3.90 | $4.04 | $3.85 | $3.93 | $3.93 | 2,111,274 |
| 2025-02-05 | $3.83 | $3.98 | $3.83 | $3.87 | $3.87 | 1,407,423 |
| 2025-02-04 | $3.78 | $3.87 | $3.75 | $3.84 | $3.84 | 1,754,127 |
| 2025-02-03 | $3.82 | $3.95 | $3.75 | $3.79 | $3.79 | 2,892,592 |
| 2025-01-31 | $4.07 | $4.10 | $3.93 | $3.96 | $3.96 | 2,307,121 |
| 2025-01-30 | $4.07 | $4.18 | $4.03 | $4.07 | $4.07 | 1,787,585 |
| 2025-01-29 | $3.95 | $4.21 | $3.93 | $4.03 | $4.03 | 1,926,290 |
| 2025-01-28 | $4.08 | $4.16 | $3.91 | $3.98 | $3.98 | 2,784,107 |
| 2025-01-27 | $3.99 | $4.47 | $3.99 | $4.13 | $4.13 | 5,925,540 |
| 2025-01-24 | $4.06 | $4.10 | $3.91 | $4.07 | $4.07 | 2,190,864 |
| 2025-01-23 | $3.90 | $4.15 | $3.87 | $4.06 | $4.06 | 3,223,354 |
| 2025-01-22 | $3.97 | $3.99 | $3.82 | $3.90 | $3.90 | 3,419,834 |
| 2025-01-21 | $4.04 | $4.15 | $3.99 | $4.00 | $4.00 | 3,760,800 |
| 2025-01-17 | $4.18 | $4.22 | $4.00 | $4.08 | $4.08 | 5,988,968 |
| 2025-01-16 | $3.95 | $4.18 | $3.85 | $4.18 | $4.18 | 4,693,312 |
| 2025-01-15 | $3.67 | $4.05 | $3.66 | $3.97 | $3.97 | 4,722,821 |
| 2025-01-14 | $3.66 | $3.68 | $3.50 | $3.63 | $3.63 | 1,913,518 |
| 2025-01-13 | $3.56 | $3.71 | $3.51 | $3.63 | $3.63 | 4,029,483 |
| 2025-01-10 | $3.55 | $3.62 | $3.43 | $3.60 | $3.60 | 2,963,736 |
| 2025-01-08 | $3.71 | $3.79 | $3.60 | $3.60 | $3.60 | 2,947,537 |
| 2025-01-07 | $3.96 | $4.02 | $3.72 | $3.76 | $3.76 | 2,869,897 |
| 2025-01-06 | $4.05 | $4.16 | $3.86 | $3.91 | $3.91 | 4,257,373 |
| 2025-01-03 | $3.93 | $4.08 | $3.83 | $4.01 | $4.01 | 3,051,848 |
| 2025-01-02 | $3.84 | $4.00 | $3.79 | $3.85 | $3.85 | 3,322,420 |
| 2024-12-31 | $3.88 | $3.93 | $3.63 | $3.76 | $3.76 | 4,096,841 |
| 2024-12-30 | $3.98 | $4.00 | $3.76 | $3.86 | $3.86 | 4,787,813 |
| 2024-12-27 | $3.87 | $4.20 | $3.83 | $4.08 | $4.08 | 7,450,599 |
| 2024-12-26 | $3.55 | $3.88 | $3.52 | $3.83 | $3.83 | 4,686,187 |
| 2024-12-24 | $3.51 | $3.64 | $3.44 | $3.55 | $3.55 | 1,796,104 |
| 2024-12-23 | $3.56 | $3.65 | $3.42 | $3.54 | $3.54 | 3,885,297 |
| 2024-12-20 | $3.37 | $3.63 | $3.30 | $3.55 | $3.55 | 4,690,981 |
| 2024-12-19 | $3.66 | $3.66 | $3.40 | $3.41 | $3.41 | 5,317,232 |
| 2024-12-18 | $3.75 | $3.82 | $3.62 | $3.65 | $3.65 | 4,780,327 |
| 2024-12-17 | $3.65 | $3.90 | $3.55 | $3.80 | $3.80 | 3,768,470 |
| 2024-12-16 | $3.78 | $3.78 | $3.65 | $3.71 | $3.71 | 3,481,943 |
| 2024-12-13 | $3.91 | $3.91 | $3.69 | $3.84 | $3.84 | 4,427,389 |
| 2024-12-12 | $3.97 | $4.05 | $3.86 | $3.91 | $3.91 | 3,233,071 |
| 2024-12-11 | $4.16 | $4.17 | $3.90 | $4.00 | $4.00 | 4,885,754 |
| 2024-12-10 | $4.45 | $4.48 | $4.12 | $4.16 | $4.16 | 5,401,238 |
| 2024-12-09 | $4.62 | $4.71 | $4.44 | $4.48 | $4.48 | 3,549,821 |
| 2024-12-06 | $4.54 | $4.63 | $4.49 | $4.55 | $4.55 | 3,141,577 |
| 2024-12-05 | $4.68 | $4.68 | $4.46 | $4.49 | $4.49 | 3,974,006 |
| 2024-12-04 | $4.87 | $4.87 | $4.62 | $4.66 | $4.66 | 5,492,820 |
| 2024-12-03 | $4.89 | $4.95 | $4.83 | $4.86 | $4.86 | 3,562,706 |
| 2024-12-02 | $5.00 | $5.01 | $4.83 | $4.96 | $4.96 | 4,680,491 |
| 2024-11-29 | $5.08 | $5.08 | $4.96 | $4.98 | $4.98 | 2,179,845 |
| 2024-11-27 | $5.17 | $5.24 | $5.04 | $5.05 | $5.05 | 1,909,794 |
| 2024-11-26 | $5.20 | $5.20 | $4.97 | $5.17 | $5.17 | 3,994,678 |
| 2024-11-25 | $4.90 | $5.33 | $4.84 | $5.25 | $5.25 | 6,210,339 |
| 2024-11-22 | $5.02 | $5.06 | $4.85 | $4.89 | $4.89 | 3,805,328 |
| 2024-11-21 | $5.15 | $5.21 | $5.00 | $5.01 | $5.01 | 2,060,960 |
| 2024-11-20 | $4.90 | $5.23 | $4.90 | $5.15 | $5.15 | 3,407,866 |
| 2024-11-19 | $4.90 | $4.92 | $4.79 | $4.88 | $4.88 | 2,713,678 |
| 2024-11-18 | $5.10 | $5.17 | $4.83 | $4.94 | $4.94 | 4,142,620 |
| 2024-11-15 | $5.31 | $5.32 | $5.02 | $5.14 | $5.14 | 2,920,048 |
| 2024-11-14 | $5.38 | $5.50 | $5.27 | $5.30 | $5.30 | 2,883,481 |
| 2024-11-13 | $5.08 | $5.33 | $5.02 | $5.27 | $5.27 | 2,983,270 |
| 2024-11-12 | $5.20 | $5.25 | $5.00 | $5.05 | $5.05 | 3,700,323 |
| 2024-11-11 | $5.39 | $5.44 | $5.10 | $5.27 | $5.27 | 5,265,999 |
| 2024-11-08 | $5.90 | $5.92 | $5.33 | $5.37 | $5.37 | 5,475,797 |
| 2024-11-07 | $6.11 | $6.28 | $5.83 | $5.84 | $5.84 | 7,835,501 |
| 2024-11-06 | $6.50 | $6.60 | $6.12 | $6.58 | $6.58 | 3,686,115 |
| 2024-11-05 | $6.15 | $6.39 | $6.07 | $6.38 | $6.38 | 2,230,624 |
| 2024-11-04 | $6.06 | $6.22 | $5.88 | $6.04 | $6.04 | 2,944,646 |
| 2024-11-01 | $6.18 | $6.28 | $6.03 | $6.09 | $6.09 | 2,271,971 |
| 2024-10-31 | $6.20 | $6.25 | $5.97 | $6.09 | $6.09 | 2,300,242 |
| 2024-10-30 | $6.28 | $6.56 | $6.15 | $6.18 | $6.18 | 1,908,916 |
| 2024-10-29 | $6.44 | $6.53 | $6.22 | $6.29 | $6.29 | 2,406,564 |
| 2024-10-28 | $6.38 | $6.64 | $6.32 | $6.58 | $6.58 | 2,272,025 |
| 2024-10-25 | $6.50 | $6.50 | $6.23 | $6.32 | $6.32 | 1,582,055 |
| 2024-10-24 | $6.20 | $6.49 | $6.16 | $6.45 | $6.45 | 1,515,487 |
| 2024-10-23 | $6.39 | $6.39 | $6.06 | $6.19 | $6.19 | 2,193,376 |
| 2024-10-22 | $6.30 | $6.42 | $6.24 | $6.40 | $6.40 | 1,814,851 |
| 2024-10-21 | $6.40 | $6.40 | $6.18 | $6.29 | $6.29 | 1,400,272 |
| 2024-10-18 | $6.37 | $6.46 | $6.28 | $6.39 | $6.39 | 1,995,146 |
| 2024-10-17 | $6.61 | $6.62 | $6.35 | $6.36 | $6.36 | 1,200,557 |
| 2024-10-16 | $6.60 | $6.70 | $6.56 | $6.61 | $6.61 | 590,847 |
| 2024-10-15 | $6.62 | $6.77 | $6.58 | $6.60 | $6.60 | 1,063,857 |
| 2024-10-14 | $6.64 | $6.81 | $6.51 | $6.63 | $6.63 | 1,186,571 |
| 2024-10-11 | $6.36 | $6.72 | $6.33 | $6.59 | $6.59 | 1,690,152 |
| 2024-10-10 | $6.46 | $6.57 | $6.35 | $6.37 | $6.37 | 1,385,729 |
| 2024-10-09 | $6.50 | $6.64 | $6.40 | $6.49 | $6.49 | 1,240,454 |
| 2024-10-08 | $6.22 | $6.47 | $6.20 | $6.46 | $6.46 | 1,574,522 |
| 2024-10-07 | $6.37 | $6.40 | $6.18 | $6.24 | $6.24 | 1,955,584 |
| 2024-10-04 | $6.52 | $6.64 | $6.40 | $6.41 | $6.41 | 1,117,973 |
| 2024-10-03 | $6.58 | $6.60 | $6.35 | $6.47 | $6.47 | 1,794,278 |
| 2024-10-02 | $6.43 | $6.83 | $6.43 | $6.71 | $6.71 | 3,096,876 |
| 2024-10-01 | $6.70 | $6.72 | $6.34 | $6.40 | $6.40 | 2,239,335 |
| 2024-09-30 | $7.13 | $7.13 | $6.73 | $6.78 | $6.78 | 2,452,751 |
| 2024-09-27 | $7.43 | $7.60 | $7.15 | $7.16 | $7.16 | 3,048,601 |
| 2024-09-26 | $7.05 | $7.55 | $6.95 | $7.40 | $7.40 | 4,695,540 |
| 2024-09-25 | $6.75 | $6.93 | $6.71 | $6.75 | $6.75 | 1,631,446 |
| 2024-09-24 | $6.45 | $6.88 | $6.38 | $6.79 | $6.79 | 2,198,120 |
| 2024-09-23 | $6.37 | $6.48 | $6.22 | $6.37 | $6.37 | 1,455,988 |
| 2024-09-20 | $6.43 | $6.55 | $6.20 | $6.36 | $6.36 | 4,230,797 |
| 2024-09-19 | $6.46 | $6.48 | $6.23 | $6.33 | $6.33 | 1,584,127 |
| 2024-09-18 | $6.36 | $6.75 | $6.26 | $6.29 | $6.29 | 3,087,157 |
| 2024-09-17 | $6.18 | $6.50 | $6.18 | $6.30 | $6.30 | 1,734,913 |
| 2024-09-16 | $6.20 | $6.31 | $6.13 | $6.15 | $6.15 | 1,033,277 |
| 2024-09-13 | $6.50 | $6.50 | $6.21 | $6.26 | $6.26 | 1,349,620 |
| 2024-09-12 | $6.15 | $6.50 | $6.06 | $6.30 | $6.30 | 1,425,197 |
| 2024-09-11 | $6.09 | $6.28 | $5.98 | $6.18 | $6.18 | 1,119,659 |
| 2024-09-10 | $6.06 | $6.11 | $5.92 | $6.10 | $6.10 | 1,376,503 |
| 2024-09-09 | $5.90 | $6.07 | $5.88 | $5.91 | $5.91 | 1,634,550 |
| 2024-09-06 | $6.21 | $6.21 | $5.90 | $5.92 | $5.92 | 1,942,742 |
| 2024-09-05 | $5.91 | $6.21 | $5.91 | $6.21 | $6.21 | 1,812,008 |
| 2024-09-04 | $5.88 | $6.18 | $5.88 | $5.95 | $5.95 | 1,625,728 |
| 2024-09-03 | $6.10 | $6.10 | $5.90 | $5.99 | $5.99 | 2,073,566 |
| 2024-08-30 | $6.37 | $6.40 | $6.04 | $6.08 | $6.08 | 1,675,031 |
| 2024-08-29 | $6.08 | $6.60 | $6.08 | $6.33 | $6.33 | 1,816,733 |
| 2024-08-28 | $6.10 | $6.21 | $5.97 | $6.07 | $6.07 | 1,267,401 |
| 2024-08-27 | $6.40 | $6.51 | $6.13 | $6.13 | $6.13 | 1,384,470 |
| 2024-08-26 | $6.80 | $6.85 | $6.48 | $6.52 | $6.52 | 1,994,243 |
| 2024-08-23 | $6.35 | $7.07 | $6.31 | $6.74 | $6.74 | 4,977,424 |
| 2024-08-22 | $6.39 | $6.55 | $6.26 | $6.33 | $6.33 | 2,184,692 |
| 2024-08-21 | $6.06 | $6.39 | $6.06 | $6.39 | $6.39 | 2,040,133 |
| 2024-08-20 | $6.19 | $6.19 | $6.01 | $6.04 | $6.04 | 1,300,634 |
| 2024-08-19 | $6.10 | $6.39 | $6.09 | $6.18 | $6.18 | 2,255,335 |
| 2024-08-16 | $6.11 | $6.20 | $5.99 | $6.14 | $6.14 | 2,281,606 |
| 2024-08-15 | $5.88 | $6.22 | $5.86 | $6.14 | $6.14 | 2,988,741 |
| 2024-08-14 | $5.63 | $5.82 | $5.56 | $5.76 | $5.76 | 2,219,965 |
| 2024-08-13 | $5.86 | $6.10 | $5.53 | $5.62 | $5.62 | 5,103,453 |
| 2024-08-12 | $6.27 | $6.33 | $5.88 | $5.90 | $5.90 | 6,353,820 |
| 2024-08-09 | $6.50 | $9.24 | $6.20 | $6.39 | $6.39 | 31,845,960 |
| 2024-08-08 | $5.57 | $6.79 | $5.51 | $6.53 | $6.53 | 8,832,910 |
| 2024-08-07 | $5.42 | $5.64 | $5.21 | $5.24 | $5.24 | 4,390,700 |
| 2024-08-06 | $5.32 | $5.39 | $5.21 | $5.30 | $5.30 | 1,899,833 |
| 2024-08-05 | $5.20 | $5.50 | $5.13 | $5.27 | $5.27 | 2,764,494 |
| 2024-08-02 | $6.01 | $6.07 | $5.50 | $5.60 | $5.60 | 2,692,243 |
| 2024-08-01 | $6.25 | $6.30 | $5.99 | $6.14 | $6.14 | 1,752,974 |
| 2024-07-31 | $6.08 | $6.49 | $6.08 | $6.28 | $6.28 | 1,974,642 |
| 2024-07-30 | $6.06 | $6.17 | $5.91 | $6.14 | $6.14 | 2,538,753 |
| 2024-07-29 | $6.26 | $6.54 | $6.02 | $6.02 | $6.02 | 3,183,250 |
| 2024-07-26 | $6.05 | $6.27 | $6.01 | $6.25 | $6.25 | 1,890,518 |
| 2024-07-25 | $6.10 | $6.28 | $5.93 | $5.94 | $5.94 | 2,425,589 |
| 2024-07-24 | $6.10 | $6.18 | $5.88 | $6.08 | $6.08 | 1,898,336 |
| 2024-07-23 | $6.03 | $6.25 | $6.00 | $6.16 | $6.16 | 2,908,661 |
| 2024-07-22 | $6.14 | $6.17 | $5.60 | $6.16 | $6.16 | 4,228,537 |
| 2024-07-19 | $6.55 | $6.55 | $5.99 | $6.13 | $6.13 | 3,568,082 |
| 2024-07-18 | $6.26 | $6.68 | $6.23 | $6.43 | $6.43 | 4,286,974 |
| 2024-07-17 | $7.15 | $7.66 | $7.04 | $7.17 | $7.17 | 5,003,991 |
| 2024-07-16 | $6.73 | $7.55 | $6.70 | $7.49 | $7.49 | 3,927,066 |
| 2024-07-15 | $6.86 | $6.93 | $6.64 | $6.70 | $6.70 | 1,946,823 |
| 2024-07-12 | $6.93 | $7.10 | $6.86 | $6.92 | $6.92 | 1,476,053 |
| 2024-07-11 | $6.84 | $7.12 | $6.71 | $6.84 | $6.84 | 2,877,227 |
| 2024-07-10 | $6.60 | $6.84 | $6.51 | $6.82 | $6.82 | 1,672,895 |
| 2024-07-09 | $6.72 | $6.89 | $6.58 | $6.60 | $6.60 | 1,683,966 |
| 2024-07-08 | $7.15 | $7.20 | $6.76 | $6.80 | $6.80 | 2,285,151 |
| 2024-07-05 | $6.81 | $7.36 | $6.77 | $7.12 | $7.12 | 2,772,616 |
| 2024-07-03 | $6.90 | $7.11 | $6.72 | $6.83 | $6.83 | 1,334,379 |
| 2024-07-02 | $6.70 | $6.94 | $6.61 | $6.92 | $6.92 | 1,176,215 |
| 2024-07-01 | $6.70 | $6.93 | $6.68 | $6.75 | $6.75 | 1,757,904 |
| 2024-06-28 | $6.80 | $6.97 | $6.56 | $6.71 | $6.71 | 2,194,562 |
| 2024-06-27 | $6.40 | $6.95 | $6.39 | $6.84 | $6.84 | 2,446,093 |
| 2024-06-26 | $6.50 | $6.58 | $6.18 | $6.41 | $6.41 | 2,493,352 |
| 2024-06-25 | $6.68 | $6.87 | $6.49 | $6.51 | $6.51 | 2,066,241 |
| 2024-06-24 | $6.45 | $7.08 | $6.42 | $6.67 | $6.67 | 3,795,042 |
| 2024-06-21 | $6.71 | $6.71 | $6.41 | $6.51 | $6.51 | 2,026,730 |
| 2024-06-20 | $6.29 | $6.77 | $6.28 | $6.57 | $6.57 | 1,731,655 |
| 2024-06-18 | $6.50 | $6.57 | $6.38 | $6.39 | $6.39 | 1,597,969 |
| 2024-06-17 | $6.59 | $6.59 | $6.26 | $6.49 | $6.49 | 2,532,384 |
| 2024-06-14 | $6.90 | $6.90 | $6.55 | $6.65 | $6.65 | 1,458,911 |
| 2024-06-13 | $7.02 | $7.13 | $6.76 | $6.81 | $6.81 | 1,924,101 |
| 2024-06-12 | $7.17 | $7.30 | $7.00 | $7.05 | $7.05 | 1,762,880 |
| 2024-06-11 | $7.19 | $7.21 | $6.67 | $7.13 | $7.13 | 3,293,543 |
| 2024-06-10 | $7.45 | $7.45 | $7.03 | $7.18 | $7.18 | 2,284,996 |
| 2024-06-07 | $7.67 | $8.20 | $7.46 | $7.59 | $7.59 | 2,179,096 |
| 2024-06-06 | $7.42 | $7.84 | $7.26 | $7.80 | $7.80 | 2,096,348 |
| 2024-06-05 | $7.78 | $8.08 | $7.36 | $7.47 | $7.47 | 2,305,358 |
| 2024-06-04 | $7.80 | $7.90 | $7.61 | $7.76 | $7.76 | 1,344,229 |
| 2024-06-03 | $7.90 | $7.99 | $7.64 | $7.76 | $7.76 | 1,744,856 |
| 2024-05-31 | $7.34 | $7.60 | $7.29 | $7.59 | $7.59 | 1,499,797 |
| 2024-05-30 | $7.10 | $7.38 | $7.10 | $7.35 | $7.35 | 1,090,204 |
| 2024-05-29 | $6.99 | $7.28 | $6.99 | $7.18 | $7.18 | 1,139,893 |
| 2024-05-28 | $7.20 | $7.32 | $7.01 | $7.17 | $7.17 | 2,094,842 |
| 2024-05-24 | $7.18 | $7.74 | $7.12 | $7.17 | $7.17 | 2,472,890 |
| 2024-05-23 | $7.32 | $7.32 | $7.10 | $7.20 | $7.20 | 1,998,589 |
| 2024-05-22 | $7.22 | $7.51 | $7.18 | $7.32 | $7.32 | 1,373,896 |
| 2024-05-21 | $7.20 | $7.39 | $7.15 | $7.30 | $7.30 | 1,196,185 |
| 2024-05-20 | $7.22 | $7.42 | $7.10 | $7.28 | $7.28 | 2,300,265 |
| 2024-05-17 | $7.13 | $7.65 | $7.07 | $7.19 | $7.19 | 2,444,318 |
| 2024-05-16 | $7.75 | $7.82 | $7.18 | $7.20 | $7.20 | 3,104,947 |
| 2024-05-15 | $7.94 | $8.19 | $7.40 | $7.68 | $7.68 | 4,258,319 |
| 2024-05-14 | $9.47 | $10.31 | $7.87 | $8.01 | $8.01 | 21,833,128 |
| 2024-05-13 | $7.25 | $8.19 | $7.20 | $7.96 | $7.96 | 5,419,398 |
| 2024-05-10 | $7.13 | $7.64 | $7.05 | $7.16 | $7.16 | 2,120,458 |
| 2024-05-09 | $7.03 | $7.59 | $6.92 | $7.03 | $7.03 | 4,069,307 |
| 2024-05-08 | $8.10 | $8.40 | $7.76 | $8.21 | $8.21 | 4,438,211 |
| 2024-05-07 | $8.19 | $8.31 | $7.88 | $8.28 | $8.28 | 2,051,215 |
| 2024-05-06 | $8.20 | $8.48 | $7.84 | $8.23 | $8.23 | 4,046,548 |
| 2024-05-03 | $7.41 | $8.29 | $7.28 | $8.23 | $8.23 | 3,594,280 |
| 2024-05-02 | $7.12 | $7.29 | $6.87 | $7.25 | $7.25 | 2,250,854 |
| 2024-05-01 | $6.78 | $7.13 | $6.62 | $6.79 | $6.79 | 1,878,426 |
| 2024-04-30 | $6.67 | $6.93 | $6.53 | $6.78 | $6.78 | 1,645,629 |
| 2024-04-29 | $6.54 | $6.91 | $6.50 | $6.72 | $6.72 | 2,766,806 |
| 2024-04-26 | $6.31 | $6.56 | $6.20 | $6.40 | $6.40 | 2,218,605 |
| 2024-04-25 | $6.00 | $6.41 | $5.92 | $6.34 | $6.34 | 2,258,195 |
| 2024-04-24 | $6.30 | $6.30 | $5.94 | $6.06 | $6.06 | 1,826,984 |
| 2024-04-23 | $6.20 | $6.31 | $6.06 | $6.07 | $6.07 | 2,145,142 |
| 2024-04-22 | $6.43 | $6.43 | $6.05 | $6.16 | $6.16 | 1,796,737 |
| 2024-04-19 | $6.35 | $6.44 | $6.23 | $6.41 | $6.41 | 1,322,684 |
| 2024-04-18 | $6.43 | $6.51 | $6.18 | $6.40 | $6.40 | 1,660,259 |
| 2024-04-17 | $6.53 | $6.67 | $6.34 | $6.43 | $6.43 | 1,519,748 |
| 2024-04-16 | $6.45 | $6.59 | $6.33 | $6.56 | $6.56 | 1,455,316 |
| 2024-04-15 | $6.60 | $6.67 | $6.40 | $6.49 | $6.49 | 1,344,834 |
| 2024-04-12 | $6.80 | $6.86 | $6.56 | $6.64 | $6.64 | 1,436,297 |
| 2024-04-11 | $7.25 | $7.25 | $6.88 | $6.91 | $6.91 | 1,294,661 |
| 2024-04-10 | $7.25 | $7.25 | $6.96 | $7.05 | $7.05 | 1,941,088 |
| 2024-04-09 | $7.42 | $7.60 | $7.39 | $7.47 | $7.47 | 1,427,231 |
| 2024-04-08 | $7.33 | $7.55 | $7.31 | $7.38 | $7.38 | 1,124,254 |
| 2024-04-05 | $7.52 | $7.59 | $7.38 | $7.41 | $7.41 | 1,083,677 |
| 2024-04-04 | $7.62 | $7.79 | $7.42 | $7.49 | $7.49 | 1,445,264 |
| 2024-04-03 | $7.60 | $7.65 | $7.31 | $7.57 | $7.57 | 1,280,304 |
| 2024-04-02 | $7.65 | $7.82 | $7.58 | $7.62 | $7.62 | 1,826,207 |
| 2024-04-01 | $8.19 | $8.24 | $7.63 | $7.76 | $7.76 | 2,586,734 |
| 2024-03-28 | $8.43 | $8.68 | $8.22 | $8.28 | $8.28 | 2,060,983 |
| 2024-03-27 | $8.26 | $8.44 | $8.17 | $8.29 | $8.29 | 1,105,483 |
| 2024-03-26 | $8.05 | $8.55 | $7.93 | $8.22 | $8.22 | 2,855,813 |
| 2024-03-25 | $7.82 | $8.15 | $7.81 | $7.93 | $7.93 | 1,836,694 |
| 2024-03-22 | $8.13 | $8.15 | $7.86 | $7.90 | $7.90 | 1,079,816 |
| 2024-03-21 | $8.27 | $8.42 | $8.08 | $8.10 | $8.10 | 1,384,805 |
| 2024-03-20 | $7.91 | $8.25 | $7.80 | $8.19 | $8.19 | 1,342,353 |
| 2024-03-19 | $7.96 | $8.14 | $7.40 | $7.96 | $7.96 | 3,897,381 |
| 2024-03-18 | $8.50 | $8.56 | $8.06 | $8.31 | $8.31 | 2,995,314 |
| 2024-03-15 | $8.11 | $8.53 | $8.03 | $8.50 | $8.50 | 2,626,672 |
| 2024-03-14 | $8.82 | $8.82 | $8.16 | $8.23 | $8.23 | 2,724,895 |
| 2024-03-13 | $8.10 | $8.93 | $8.00 | $8.87 | $8.87 | 3,390,018 |
| 2024-03-12 | $7.90 | $8.24 | $7.65 | $8.20 | $8.20 | 2,417,603 |
| 2024-03-11 | $8.15 | $8.38 | $7.89 | $7.90 | $7.90 | 2,380,410 |
| 2024-03-08 | $8.07 | $8.51 | $8.01 | $8.15 | $8.15 | 2,766,651 |
| 2024-03-07 | $8.10 | $8.22 | $7.83 | $7.98 | $7.98 | 2,309,117 |
| 2024-03-06 | $8.45 | $8.59 | $8.01 | $8.07 | $8.07 | 2,925,259 |
| 2024-03-05 | $8.42 | $9.09 | $8.24 | $8.39 | $8.39 | 5,215,065 |
| 2024-03-04 | $9.72 | $9.78 | $8.42 | $8.51 | $8.51 | 7,599,422 |
| 2024-03-01 | $10.85 | $11.19 | $9.75 | $9.77 | $9.77 | 9,587,810 |
| 2024-02-29 | $9.50 | $11.70 | $9.31 | $10.69 | $10.69 | 15,793,741 |
| 2024-02-28 | $11.30 | $12.12 | $9.62 | $9.83 | $9.83 | 44,768,193 |
| 2024-02-27 | $7.39 | $7.84 | $7.22 | $7.52 | $7.52 | 15,710,135 |
| 2024-02-26 | $7.79 | $8.14 | $7.22 | $7.45 | $7.45 | 3,586,528 |
| 2024-02-23 | $7.70 | $7.81 | $7.38 | $7.81 | $7.81 | 2,191,439 |
| 2024-02-22 | $7.44 | $7.77 | $7.07 | $7.58 | $7.58 | 3,365,800 |
| 2024-02-21 | $7.30 | $7.57 | $6.99 | $7.33 | $7.33 | 3,511,936 |
| 2024-02-20 | $7.00 | $7.18 | $6.72 | $7.18 | $7.18 | 2,260,063 |
| 2024-02-16 | $7.23 | $7.31 | $6.94 | $7.07 | $7.07 | 2,101,782 |
| 2024-02-15 | $6.71 | $7.28 | $6.69 | $7.26 | $7.26 | 2,889,108 |
| 2024-02-14 | $6.53 | $6.80 | $6.49 | $6.66 | $6.66 | 1,752,326 |
| 2024-02-13 | $6.74 | $6.74 | $6.38 | $6.50 | $6.50 | 2,284,984 |
| 2024-02-12 | $7.20 | $7.35 | $6.84 | $6.93 | $6.93 | 2,888,419 |
| 2024-02-09 | $6.55 | $7.45 | $6.55 | $7.13 | $7.13 | 3,485,485 |
| 2024-02-08 | $6.34 | $6.60 | $6.23 | $6.57 | $6.57 | 1,869,558 |
| 2024-02-07 | $6.14 | $6.35 | $5.98 | $6.21 | $6.21 | 2,213,713 |
| 2024-02-06 | $6.07 | $6.33 | $6.00 | $6.12 | $6.12 | 2,231,925 |
| 2024-02-05 | $6.39 | $6.39 | $6.08 | $6.13 | $6.13 | 1,598,070 |
| 2024-02-02 | $6.60 | $6.60 | $6.36 | $6.43 | $6.43 | 1,787,757 |
| 2024-02-01 | $6.64 | $6.89 | $6.60 | $6.69 | $6.69 | 1,224,269 |
| 2024-01-31 | $6.90 | $7.20 | $6.61 | $6.62 | $6.62 | 2,254,286 |
| 2024-01-30 | $7.05 | $7.06 | $6.82 | $6.82 | $6.82 | 1,842,703 |
| 2024-01-29 | $7.14 | $7.14 | $6.91 | $7.09 | $7.09 | 1,709,262 |
| 2024-01-26 | $7.05 | $7.64 | $7.05 | $7.15 | $7.15 | 1,727,561 |
| 2024-01-25 | $7.05 | $7.22 | $6.91 | $7.05 | $7.05 | 1,834,076 |
| 2024-01-24 | $6.93 | $7.04 | $6.80 | $6.85 | $6.85 | 1,741,986 |
| 2024-01-23 | $7.34 | $7.57 | $6.75 | $6.82 | $6.82 | 3,596,457 |
| 2024-01-22 | $7.30 | $7.62 | $7.04 | $7.24 | $7.24 | 2,262,233 |
| 2024-01-19 | $7.35 | $7.49 | $7.29 | $7.32 | $7.32 | 2,073,096 |
| 2024-01-18 | $7.20 | $7.48 | $7.08 | $7.39 | $7.39 | 1,886,656 |
| 2024-01-17 | $7.06 | $7.29 | $6.99 | $7.28 | $7.28 | 1,622,087 |
| 2024-01-16 | $7.46 | $7.48 | $7.13 | $7.29 | $7.29 | 2,080,820 |
| 2024-01-12 | $7.70 | $8.01 | $7.46 | $7.57 | $7.57 | 1,712,812 |
| 2024-01-11 | $8.05 | $8.18 | $7.52 | $7.74 | $7.74 | 2,554,357 |
| 2024-01-10 | $8.23 | $8.56 | $8.07 | $8.24 | $8.24 | 1,673,840 |
| 2024-01-09 | $8.45 | $8.45 | $8.06 | $8.13 | $8.13 | 3,150,699 |
| 2024-01-08 | $8.42 | $8.68 | $8.32 | $8.55 | $8.55 | 2,497,242 |
| 2024-01-05 | $8.20 | $8.50 | $8.15 | $8.44 | $8.44 | 1,518,364 |
| 2024-01-04 | $8.26 | $8.78 | $8.06 | $8.35 | $8.35 | 2,380,463 |
| 2024-01-03 | $8.01 | $8.38 | $7.87 | $8.26 | $8.26 | 1,591,315 |
| 2024-01-02 | $8.90 | $8.91 | $8.00 | $8.19 | $8.19 | 3,185,878 |
| 2023-12-29 | $8.66 | $9.47 | $8.65 | $8.90 | $8.90 | 3,697,593 |
| 2023-12-28 | $8.80 | $8.83 | $8.49 | $8.72 | $8.72 | 1,905,516 |
| 2023-12-27 | $8.80 | $8.96 | $8.60 | $8.70 | $8.70 | 2,140,235 |
| 2023-12-26 | $8.86 | $8.99 | $8.72 | $8.81 | $8.81 | 1,734,219 |
| 2023-12-22 | $9.25 | $9.46 | $8.87 | $8.95 | $8.95 | 2,971,180 |
| 2023-12-21 | $9.40 | $9.49 | $9.18 | $9.38 | $9.38 | 2,047,039 |
| 2023-12-20 | $10.06 | $10.06 | $9.11 | $9.21 | $9.21 | 3,463,587 |
| 2023-12-19 | $9.82 | $10.37 | $9.82 | $10.04 | $10.04 | 2,821,051 |
| 2023-12-18 | $9.81 | $10.26 | $9.55 | $9.90 | $9.90 | 2,795,397 |
| 2023-12-15 | $10.62 | $10.84 | $9.98 | $9.99 | $9.99 | 4,416,961 |
| 2023-12-14 | $10.50 | $11.09 | $10.45 | $10.54 | $10.54 | 4,920,105 |
| 2023-12-13 | $10.30 | $10.60 | $9.47 | $10.43 | $10.43 | 5,235,417 |
| 2023-12-12 | $10.30 | $10.81 | $9.90 | $10.55 | $10.55 | 9,442,990 |
| 2023-12-11 | $9.00 | $10.03 | $8.74 | $9.94 | $9.94 | 4,720,236 |
| 2023-12-08 | $9.00 | $9.44 | $8.92 | $9.09 | $9.09 | 2,684,253 |
| 2023-12-07 | $9.67 | $9.70 | $8.68 | $9.10 | $9.10 | 4,153,658 |
| 2023-12-06 | $9.12 | $9.75 | $8.88 | $9.66 | $9.66 | 6,087,541 |
| 2023-12-05 | $8.31 | $9.14 | $8.10 | $8.85 | $8.85 | 4,326,006 |
| 2023-12-04 | $7.94 | $9.39 | $7.85 | $8.61 | $8.61 | 10,208,939 |
| 2023-12-01 | $7.22 | $7.64 | $7.11 | $7.57 | $7.57 | 3,282,010 |
| 2023-11-30 | $6.88 | $7.44 | $6.61 | $7.29 | $7.29 | 3,604,402 |
| 2023-11-29 | $6.78 | $7.20 | $6.54 | $6.88 | $6.88 | 3,872,086 |
| 2023-11-28 | $6.40 | $6.76 | $6.35 | $6.68 | $6.68 | 1,868,381 |
| 2023-11-27 | $6.75 | $6.75 | $6.36 | $6.46 | $6.46 | 2,446,933 |
| 2023-11-24 | $6.60 | $7.02 | $6.60 | $6.76 | $6.76 | 1,666,682 |
| 2023-11-22 | $6.36 | $6.66 | $6.31 | $6.60 | $6.60 | 2,498,883 |
| 2023-11-21 | $6.60 | $6.60 | $6.25 | $6.33 | $6.33 | 1,863,117 |
| 2023-11-20 | $6.67 | $6.78 | $6.47 | $6.67 | $6.67 | 2,420,636 |
| 2023-11-17 | $6.94 | $6.94 | $6.50 | $6.68 | $6.68 | 1,828,014 |
| 2023-11-16 | $7.12 | $7.16 | $6.66 | $6.88 | $6.88 | 2,198,927 |
| 2023-11-15 | $6.97 | $7.59 | $6.94 | $7.24 | $7.24 | 3,847,763 |
| 2023-11-14 | $6.66 | $6.89 | $6.50 | $6.74 | $6.74 | 2,445,748 |
| 2023-11-13 | $6.87 | $6.87 | $6.30 | $6.39 | $6.39 | 2,307,680 |
| 2023-11-10 | $6.82 | $7.00 | $6.50 | $6.91 | $6.91 | 2,577,637 |
| 2023-11-09 | $6.62 | $7.66 | $6.61 | $6.79 | $6.79 | 3,964,162 |
| 2023-11-08 | $7.00 | $7.01 | $6.55 | $6.62 | $6.62 | 2,424,249 |
| 2023-11-07 | $6.80 | $7.22 | $6.75 | $6.97 | $6.97 | 1,759,975 |
| 2023-11-06 | $7.07 | $7.24 | $6.87 | $6.88 | $6.88 | 1,874,250 |
| 2023-11-03 | $7.08 | $7.53 | $6.89 | $6.99 | $6.99 | 3,398,247 |
| 2023-11-02 | $6.06 | $7.15 | $6.06 | $7.00 | $7.00 | 5,440,172 |
| 2023-11-01 | $5.99 | $6.07 | $5.73 | $5.91 | $5.91 | 1,794,342 |
| 2023-10-31 | $5.86 | $6.13 | $5.76 | $5.97 | $5.97 | 1,295,568 |
| 2023-10-30 | $6.18 | $6.43 | $5.76 | $5.88 | $5.88 | 2,115,903 |
| 2023-10-27 | $5.80 | $6.20 | $5.69 | $5.97 | $5.97 | 2,844,256 |
| 2023-10-26 | $5.72 | $5.86 | $5.58 | $5.68 | $5.68 | 2,646,421 |
| 2023-10-25 | $6.20 | $6.21 | $5.64 | $5.69 | $5.69 | 2,917,844 |
| 2023-10-24 | $6.31 | $6.52 | $6.07 | $6.14 | $6.14 | 3,239,766 |
| 2023-10-23 | $6.71 | $6.71 | $6.27 | $6.29 | $6.29 | 2,928,529 |
| 2023-10-20 | $7.39 | $7.43 | $6.79 | $6.84 | $6.84 | 2,684,749 |
| 2023-10-19 | $8.04 | $8.08 | $7.31 | $7.43 | $7.43 | 3,075,222 |
| 2023-10-18 | $8.30 | $8.31 | $8.06 | $8.14 | $8.14 | 1,259,541 |
| 2023-10-17 | $8.50 | $8.73 | $8.33 | $8.40 | $8.40 | 1,998,114 |
| 2023-10-16 | $8.75 | $8.88 | $8.47 | $8.80 | $8.80 | 1,162,731 |
| 2023-10-13 | $8.36 | $8.70 | $8.30 | $8.64 | $8.64 | 1,659,180 |
| 2023-10-12 | $8.37 | $8.56 | $8.09 | $8.32 | $8.32 | 2,239,822 |
| 2023-10-11 | $8.56 | $8.97 | $8.56 | $8.84 | $8.84 | 1,807,770 |
| 2023-10-10 | $8.00 | $8.81 | $8.00 | $8.56 | $8.56 | 2,197,799 |
| 2023-10-09 | $8.12 | $8.25 | $7.98 | $8.00 | $8.00 | 2,080,518 |
| 2023-10-06 | $8.08 | $8.34 | $7.90 | $8.26 | $8.26 | 2,377,794 |
| 2023-10-05 | $8.37 | $8.40 | $8.11 | $8.19 | $8.19 | 1,910,930 |
| 2023-10-04 | $8.70 | $8.75 | $8.26 | $8.48 | $8.48 | 1,824,802 |
| 2023-10-03 | $9.18 | $9.20 | $8.57 | $8.70 | $8.70 | 1,879,062 |
| 2023-10-02 | $9.56 | $9.57 | $9.10 | $9.24 | $9.24 | 2,000,013 |
| 2023-09-29 | $9.61 | $9.78 | $9.48 | $9.62 | $9.62 | 2,006,567 |
| 2023-09-28 | $9.45 | $9.65 | $9.33 | $9.45 | $9.45 | 1,461,943 |
| 2023-09-27 | $9.33 | $9.83 | $9.22 | $9.50 | $9.50 | 2,252,783 |
| 2023-09-26 | $9.25 | $9.88 | $9.25 | $9.37 | $9.37 | 2,368,921 |
| 2023-09-25 | $9.40 | $9.60 | $9.28 | $9.40 | $9.40 | 1,798,262 |
| 2023-09-22 | $9.70 | $9.92 | $9.41 | $9.56 | $9.56 | 2,590,650 |
| 2023-09-21 | $10.11 | $10.16 | $9.85 | $9.86 | $9.86 | 1,827,261 |
| 2023-09-20 | $10.34 | $10.49 | $10.12 | $10.25 | $10.25 | 1,476,300 |
| 2023-09-19 | $10.18 | $10.47 | $10.03 | $10.24 | $10.24 | 1,424,082 |
| 2023-09-18 | $10.42 | $10.42 | $10.13 | $10.18 | $10.18 | 955,032 |
| 2023-09-15 | $10.40 | $10.46 | $10.07 | $10.35 | $10.35 | 2,831,817 |
| 2023-09-14 | $10.36 | $10.78 | $10.26 | $10.48 | $10.48 | 1,620,454 |
| 2023-09-13 | $10.56 | $10.69 | $10.21 | $10.28 | $10.28 | 2,464,858 |
| 2023-09-12 | $10.72 | $11.02 | $10.52 | $10.82 | $10.82 | 1,704,349 |
| 2023-09-11 | $11.00 | $11.05 | $10.46 | $10.75 | $10.75 | 2,328,934 |
| 2023-09-08 | $11.07 | $11.23 | $10.80 | $10.94 | $10.94 | 1,331,945 |
| 2023-09-07 | $11.20 | $11.37 | $10.76 | $11.29 | $11.29 | 1,960,083 |
| 2023-09-06 | $11.66 | $11.87 | $11.05 | $11.45 | $11.45 | 2,708,620 |
| 2023-09-05 | $11.90 | $11.99 | $11.70 | $11.77 | $11.77 | 1,210,915 |
| 2023-09-01 | $11.95 | $12.17 | $11.86 | $12.04 | $12.04 | 1,202,759 |
| 2023-08-31 | $12.30 | $12.36 | $11.78 | $11.80 | $11.80 | 1,226,798 |
| 2023-08-30 | $12.18 | $12.47 | $11.84 | $12.39 | $12.39 | 1,292,866 |
| 2023-08-29 | $12.02 | $12.53 | $12.00 | $12.11 | $12.11 | 1,366,211 |
| 2023-08-28 | $11.66 | $12.08 | $11.64 | $11.98 | $11.98 | 1,424,674 |
| 2023-08-25 | $11.42 | $11.80 | $11.37 | $11.55 | $11.55 | 1,016,159 |
| 2023-08-24 | $11.53 | $11.55 | $11.22 | $11.36 | $11.36 | 1,188,744 |
| 2023-08-23 | $11.39 | $11.73 | $11.29 | $11.47 | $11.47 | 1,243,253 |
| 2023-08-22 | $11.79 | $11.95 | $11.29 | $11.55 | $11.55 | 1,306,404 |
| 2023-08-21 | $12.02 | $12.14 | $11.51 | $11.66 | $11.66 | 1,350,618 |
| 2023-08-18 | $11.92 | $12.32 | $11.71 | $12.10 | $12.10 | 1,206,492 |
| 2023-08-17 | $12.22 | $12.50 | $12.05 | $12.08 | $12.08 | 1,341,385 |
| 2023-08-16 | $12.43 | $12.64 | $12.20 | $12.29 | $12.29 | 1,142,431 |
| 2023-08-15 | $12.91 | $12.92 | $12.14 | $12.43 | $12.43 | 1,618,490 |
| 2023-08-14 | $12.76 | $12.95 | $12.51 | $12.93 | $12.93 | 1,174,563 |
| 2023-08-11 | $13.00 | $13.11 | $12.56 | $12.99 | $12.99 | 1,264,221 |
| 2023-08-10 | $12.87 | $13.40 | $12.87 | $13.02 | $13.02 | 2,073,904 |
| 2023-08-09 | $13.02 | $13.25 | $12.53 | $12.82 | $12.82 | 2,349,849 |
| 2023-08-08 | $12.55 | $13.16 | $11.85 | $13.10 | $13.10 | 7,949,301 |
| 2023-08-07 | $15.65 | $15.74 | $14.37 | $15.28 | $15.28 | 4,134,165 |
| 2023-08-04 | $16.12 | $16.38 | $15.62 | $15.74 | $15.74 | 1,964,677 |
| 2023-08-03 | $15.53 | $16.24 | $15.45 | $15.96 | $15.96 | 1,551,630 |
| 2023-08-02 | $16.60 | $16.74 | $15.45 | $15.79 | $15.79 | 2,420,616 |
| 2023-08-01 | $17.10 | $17.11 | $16.45 | $16.94 | $16.94 | 1,909,184 |
| 2023-07-31 | $16.46 | $17.24 | $15.80 | $17.20 | $17.20 | 3,671,194 |
| 2023-07-28 | $15.85 | $15.99 | $15.17 | $15.87 | $15.87 | 2,199,625 |
| 2023-07-27 | $16.80 | $16.88 | $15.25 | $15.28 | $15.28 | 2,833,214 |
| 2023-07-26 | $15.52 | $16.74 | $15.52 | $16.30 | $16.30 | 2,392,611 |
| 2023-07-25 | $15.65 | $15.81 | $15.32 | $15.53 | $15.53 | 1,305,391 |
| 2023-07-24 | $15.01 | $16.05 | $15.01 | $15.47 | $15.47 | 2,153,243 |
| 2023-07-21 | $15.60 | $15.78 | $14.84 | $15.17 | $15.17 | 3,682,918 |
| 2023-07-20 | $16.86 | $16.89 | $15.36 | $15.46 | $15.46 | 3,787,796 |
| 2023-07-19 | $16.77 | $17.96 | $16.74 | $17.01 | $17.01 | 3,554,440 |
| 2023-07-18 | $16.58 | $17.24 | $16.49 | $16.55 | $16.55 | 2,662,338 |
| 2023-07-17 | $16.99 | $17.55 | $16.40 | $16.81 | $16.81 | 2,446,030 |
| 2023-07-14 | $17.73 | $19.25 | $16.75 | $17.04 | $17.04 | 6,091,571 |
| 2023-07-13 | $17.90 | $17.96 | $16.55 | $17.67 | $17.67 | 6,669,028 |
| 2023-07-12 | $15.94 | $18.38 | $15.55 | $17.55 | $17.55 | 14,395,340 |
| 2023-07-11 | $15.46 | $16.00 | $14.93 | $15.46 | $15.46 | 4,713,351 |
| 2023-07-10 | $14.65 | $15.24 | $14.35 | $14.86 | $14.86 | 2,778,164 |
| 2023-07-07 | $13.79 | $15.09 | $13.56 | $14.78 | $14.78 | 4,686,819 |
| 2023-07-06 | $13.81 | $13.84 | $12.92 | $13.63 | $13.63 | 3,745,526 |
| 2023-07-05 | $13.04 | $14.33 | $13.00 | $13.81 | $13.81 | 4,202,153 |
| 2023-07-03 | $12.98 | $13.71 | $12.90 | $13.17 | $13.17 | 2,033,060 |
| 2023-06-30 | $13.16 | $13.34 | $12.89 | $12.98 | $12.98 | 1,848,178 |
| 2023-06-29 | $12.65 | $13.62 | $12.62 | $12.97 | $12.97 | 3,525,516 |
| 2023-06-28 | $12.24 | $12.58 | $12.10 | $12.53 | $12.53 | 1,959,062 |
| 2023-06-27 | $11.98 | $12.50 | $11.68 | $12.41 | $12.41 | 2,322,331 |
| 2023-06-26 | $12.96 | $12.96 | $11.72 | $11.95 | $11.95 | 3,353,912 |
| 2023-06-23 | $12.28 | $13.46 | $12.28 | $12.91 | $12.91 | 3,323,508 |
| 2023-06-22 | $12.38 | $13.17 | $11.93 | $12.52 | $12.52 | 3,784,984 |
| 2023-06-21 | $12.00 | $12.69 | $11.82 | $12.42 | $12.42 | 2,043,906 |
| 2023-06-20 | $13.18 | $13.18 | $12.07 | $12.18 | $12.18 | 2,453,041 |
| 2023-06-16 | $13.15 | $13.55 | $12.79 | $12.86 | $12.86 | 2,852,297 |
| 2023-06-15 | $13.48 | $13.66 | $12.79 | $13.07 | $13.07 | 4,199,284 |
| 2023-06-14 | $14.13 | $14.13 | $13.27 | $13.54 | $13.54 | 3,274,508 |
| 2023-06-13 | $12.93 | $14.63 | $12.51 | $13.94 | $13.94 | 8,244,743 |
| 2023-06-12 | $12.23 | $12.79 | $12.09 | $12.38 | $12.38 | 2,511,514 |
| 2023-06-09 | $13.22 | $13.30 | $11.47 | $12.06 | $12.06 | 5,967,065 |
| 2023-06-08 | $10.80 | $13.87 | $10.56 | $12.88 | $12.88 | 14,984,727 |
| 2023-06-07 | $11.18 | $11.37 | $10.68 | $10.76 | $10.76 | 1,874,344 |
| 2023-06-06 | $10.80 | $11.19 | $10.67 | $11.07 | $11.07 | 1,598,077 |
| 2023-06-05 | $10.71 | $10.99 | $10.51 | $10.88 | $10.88 | 1,442,632 |
| 2023-06-02 | $10.37 | $10.83 | $10.17 | $10.63 | $10.63 | 1,614,811 |
| 2023-06-01 | $10.08 | $10.47 | $9.92 | $10.17 | $10.17 | 2,058,869 |
| 2023-05-31 | $10.25 | $10.48 | $10.10 | $10.15 | $10.15 | 1,369,833 |
| 2023-05-30 | $10.46 | $10.59 | $9.96 | $10.30 | $10.30 | 2,123,910 |
| 2023-05-26 | $10.76 | $10.99 | $10.33 | $10.35 | $10.35 | 2,097,957 |
| 2023-05-25 | $11.43 | $11.43 | $10.58 | $10.86 | $10.86 | 1,924,872 |
| 2023-05-24 | $11.10 | $11.61 | $10.84 | $11.44 | $11.44 | 2,017,284 |
| 2023-05-23 | $10.81 | $11.47 | $10.70 | $11.10 | $11.10 | 2,140,660 |
| 2023-05-22 | $10.65 | $10.99 | $10.54 | $10.85 | $10.85 | 1,902,693 |
| 2023-05-19 | $11.22 | $11.36 | $10.26 | $10.71 | $10.71 | 2,866,640 |
| 2023-05-18 | $10.90 | $11.42 | $10.77 | $11.42 | $11.42 | 1,988,813 |
| 2023-05-17 | $9.99 | $10.99 | $9.99 | $10.91 | $10.91 | 2,959,690 |
| 2023-05-16 | $10.60 | $10.60 | $9.92 | $10.02 | $10.02 | 3,581,886 |
| 2023-05-15 | $10.54 | $10.87 | $10.34 | $10.68 | $10.68 | 2,067,272 |
| 2023-05-12 | $10.13 | $10.83 | $9.82 | $10.47 | $10.47 | 5,452,525 |
| 2023-05-11 | $11.82 | $11.90 | $10.11 | $10.20 | $10.20 | 12,009,406 |
| 2023-05-10 | $12.52 | $12.66 | $12.25 | $12.48 | $12.48 | 5,663,630 |
| 2023-05-09 | $12.85 | $12.86 | $12.07 | $12.24 | $12.24 | 3,074,491 |
| 2023-05-08 | $12.90 | $13.17 | $12.76 | $13.01 | $13.01 | 1,670,640 |
| 2023-05-05 | $12.95 | $13.25 | $12.83 | $12.91 | $12.91 | 1,126,866 |
| 2023-05-04 | $12.68 | $12.89 | $12.33 | $12.83 | $12.83 | 1,045,552 |
| 2023-05-03 | $12.80 | $13.35 | $12.69 | $12.74 | $12.74 | 1,621,063 |
| 2023-05-02 | $13.33 | $13.33 | $12.60 | $12.85 | $12.85 | 1,441,164 |
| 2023-05-01 | $13.55 | $14.18 | $13.33 | $13.34 | $13.34 | 1,293,734 |
| 2023-04-28 | $13.58 | $13.68 | $13.16 | $13.54 | $13.54 | 1,074,274 |
| 2023-04-27 | $13.06 | $13.97 | $13.03 | $13.55 | $13.55 | 1,784,906 |
| 2023-04-26 | $13.37 | $13.53 | $12.86 | $12.96 | $12.96 | 972,244 |
| 2023-04-25 | $13.76 | $14.00 | $13.25 | $13.29 | $13.29 | 1,420,458 |
| 2023-04-24 | $13.97 | $14.17 | $13.76 | $13.99 | $13.99 | 759,044 |
| 2023-04-21 | $13.87 | $14.43 | $13.79 | $14.09 | $14.09 | 1,566,998 |
| 2023-04-20 | $14.60 | $14.60 | $13.72 | $13.93 | $13.93 | 1,664,524 |
| 2023-04-19 | $14.70 | $15.15 | $14.42 | $14.86 | $14.86 | 1,089,901 |
| 2023-04-18 | $14.65 | $14.92 | $14.53 | $14.82 | $14.82 | 927,716 |
| 2023-04-17 | $14.71 | $14.99 | $14.51 | $14.74 | $14.74 | 1,263,729 |
| 2023-04-14 | $14.83 | $15.37 | $14.60 | $14.82 | $14.82 | 1,143,871 |
| 2023-04-13 | $14.68 | $15.12 | $14.65 | $14.83 | $14.83 | 1,157,245 |
| 2023-04-12 | $15.19 | $15.40 | $14.46 | $14.68 | $14.68 | 1,391,867 |
| 2023-04-11 | $15.20 | $15.72 | $15.05 | $15.08 | $15.08 | 1,060,992 |
| 2023-04-10 | $15.30 | $15.47 | $14.65 | $15.21 | $15.21 | 1,486,428 |
| 2023-04-06 | $15.97 | $16.24 | $15.28 | $15.33 | $15.33 | 1,661,195 |
| 2023-04-05 | $16.10 | $16.16 | $15.67 | $15.97 | $15.97 | 1,058,753 |
| 2023-04-04 | $16.35 | $16.46 | $15.70 | $16.37 | $16.37 | 1,356,888 |
| 2023-04-03 | $16.23 | $16.48 | $15.87 | $16.34 | $16.34 | 1,242,544 |
| 2023-03-31 | $15.85 | $16.65 | $15.85 | $16.23 | $16.23 | 1,407,650 |
| 2023-03-30 | $15.99 | $16.19 | $15.56 | $15.89 | $15.89 | 1,248,872 |
| 2023-03-29 | $15.80 | $16.09 | $15.49 | $15.75 | $15.75 | 1,187,857 |
| 2023-03-28 | $15.52 | $16.37 | $15.47 | $15.68 | $15.68 | 1,026,272 |
| 2023-03-27 | $16.39 | $16.49 | $15.33 | $15.92 | $15.92 | 1,930,280 |
| 2023-03-24 | $15.16 | $16.92 | $15.14 | $16.27 | $16.27 | 2,382,671 |
| 2023-03-23 | $15.26 | $15.80 | $14.88 | $15.29 | $15.29 | 1,511,923 |
| 2023-03-22 | $15.63 | $15.79 | $15.04 | $15.06 | $15.06 | 1,552,985 |
| 2023-03-21 | $15.35 | $16.01 | $15.35 | $15.58 | $15.58 | 1,658,231 |
| 2023-03-20 | $15.55 | $16.05 | $15.04 | $15.17 | $15.17 | 1,921,615 |
| 2023-03-17 | $16.82 | $16.83 | $15.42 | $15.54 | $15.54 | 4,413,241 |
| 2023-03-16 | $17.11 | $17.11 | $16.45 | $16.85 | $16.85 | 1,914,566 |
| 2023-03-15 | $17.45 | $17.74 | $16.77 | $17.05 | $17.05 | 2,484,361 |
| 2023-03-14 | $17.85 | $18.68 | $17.62 | $17.80 | $17.80 | 1,975,624 |
| 2023-03-13 | $17.11 | $18.37 | $16.71 | $17.60 | $17.60 | 2,609,178 |
| 2023-03-10 | $17.46 | $17.60 | $16.41 | $17.27 | $17.27 | 2,279,250 |
| 2023-03-09 | $18.04 | $18.62 | $17.33 | $17.36 | $17.36 | 1,630,110 |
| 2023-03-08 | $17.85 | $18.22 | $17.57 | $18.18 | $18.18 | 1,591,242 |
| 2023-03-07 | $18.00 | $18.49 | $17.76 | $18.06 | $18.06 | 1,573,692 |
| 2023-03-06 | $18.45 | $18.67 | $17.57 | $18.08 | $18.08 | 2,644,137 |
| 2023-03-03 | $17.72 | $18.73 | $17.45 | $18.71 | $18.71 | 2,218,171 |
| 2023-03-02 | $16.80 | $17.87 | $16.52 | $17.68 | $17.68 | 1,684,832 |
| 2023-03-01 | $17.69 | $17.88 | $16.76 | $16.94 | $16.94 | 2,332,608 |
| 2023-02-28 | $18.65 | $19.24 | $17.71 | $17.84 | $17.84 | 3,007,503 |
| 2023-02-27 | $18.75 | $19.72 | $17.88 | $18.77 | $18.77 | 4,778,407 |
| 2023-02-24 | $19.55 | $22.87 | $18.42 | $18.88 | $18.88 | 25,691,730 |
| 2023-02-23 | $17.10 | $17.71 | $16.63 | $17.14 | $17.14 | 3,940,559 |
| 2023-02-22 | $16.49 | $17.13 | $16.14 | $17.10 | $17.10 | 1,388,100 |
| 2023-02-21 | $17.27 | $17.56 | $16.37 | $16.40 | $16.40 | 1,902,666 |
| 2023-02-17 | $17.13 | $17.87 | $16.36 | $17.74 | $17.74 | 2,452,558 |
| 2023-02-16 | $17.06 | $17.99 | $17.01 | $17.10 | $17.10 | 3,191,037 |
| 2023-02-15 | $15.50 | $17.45 | $15.45 | $17.43 | $17.43 | 2,901,568 |
| 2023-02-14 | $15.99 | $16.14 | $15.35 | $15.52 | $15.52 | 1,653,985 |
| 2023-02-13 | $16.00 | $16.41 | $15.51 | $16.16 | $16.16 | 1,717,422 |
| 2023-02-10 | $16.07 | $16.28 | $15.28 | $15.99 | $15.99 | 2,478,938 |
| 2023-02-09 | $18.19 | $18.19 | $16.08 | $16.25 | $16.25 | 2,774,499 |
| 2023-02-08 | $17.12 | $18.28 | $16.70 | $17.68 | $17.68 | 3,697,834 |
| 2023-02-07 | $17.88 | $17.98 | $16.60 | $17.19 | $17.19 | 3,068,425 |
| 2023-02-06 | $19.16 | $19.27 | $17.30 | $17.99 | $17.99 | 3,830,354 |
| 2023-02-03 | $19.45 | $20.88 | $19.23 | $19.42 | $19.42 | 2,902,400 |
| 2023-02-02 | $18.00 | $21.35 | $17.90 | $20.22 | $20.22 | 9,211,041 |
| 2023-02-01 | $16.40 | $16.99 | $15.60 | $16.97 | $16.97 | 2,868,127 |
| 2023-01-31 | $16.58 | $16.76 | $15.85 | $16.43 | $16.43 | 2,544,924 |
| 2023-01-30 | $18.01 | $18.29 | $16.42 | $16.45 | $16.45 | 4,362,480 |
| 2023-01-27 | $16.22 | $20.40 | $16.21 | $18.51 | $18.51 | 7,002,062 |
| 2023-01-26 | $16.28 | $16.80 | $15.90 | $16.19 | $16.19 | 1,409,751 |
| 2023-01-25 | $15.77 | $16.27 | $15.36 | $16.13 | $16.13 | 1,422,181 |
| 2023-01-24 | $16.69 | $17.02 | $15.86 | $15.98 | $15.98 | 2,114,738 |
| 2023-01-23 | $15.18 | $17.10 | $15.03 | $16.83 | $16.83 | 3,467,592 |
| 2023-01-20 | $14.42 | $15.48 | $14.07 | $15.12 | $15.12 | 2,047,362 |
| 2023-01-19 | $14.36 | $14.49 | $13.97 | $14.26 | $14.26 | 1,592,153 |
| 2023-01-18 | $15.90 | $15.99 | $14.55 | $14.58 | $14.58 | 2,166,525 |
| 2023-01-17 | $15.65 | $15.88 | $15.25 | $15.71 | $15.71 | 1,553,225 |
| 2023-01-13 | $16.36 | $17.28 | $15.80 | $15.93 | $15.93 | 3,523,056 |
| 2023-01-12 | $16.15 | $16.66 | $15.09 | $16.52 | $16.52 | 2,781,675 |
| 2023-01-11 | $14.75 | $16.08 | $14.57 | $15.92 | $15.92 | 3,307,606 |
| 2023-01-10 | $14.15 | $15.33 | $14.11 | $14.61 | $14.61 | 2,174,860 |
| 2023-01-09 | $14.30 | $14.53 | $13.80 | $14.04 | $14.04 | 1,916,424 |
| 2023-01-06 | $13.02 | $14.03 | $12.84 | $13.79 | $13.79 | 2,170,823 |
| 2023-01-05 | $12.88 | $13.25 | $12.47 | $13.00 | $13.00 | 2,017,015 |
| 2023-01-04 | $12.50 | $13.16 | $12.39 | $12.87 | $12.87 | 1,839,339 |
| 2023-01-03 | $12.60 | $12.81 | $12.12 | $12.38 | $12.38 | 1,474,964 |
| 2022-12-30 | $12.07 | $12.43 | $11.78 | $12.31 | $12.31 | 1,771,911 |
| 2022-12-29 | $11.44 | $13.18 | $11.44 | $12.40 | $12.40 | 3,105,054 |
| 2022-12-28 | $11.93 | $11.93 | $11.03 | $11.34 | $11.34 | 1,811,076 |
| 2022-12-27 | $12.60 | $12.84 | $11.82 | $11.83 | $11.83 | 1,360,075 |
| 2022-12-23 | $12.88 | $13.44 | $12.57 | $12.79 | $12.79 | 1,437,801 |
| 2022-12-22 | $13.02 | $13.25 | $12.60 | $12.92 | $12.92 | 1,405,762 |
| 2022-12-21 | $13.20 | $13.75 | $13.09 | $13.26 | $13.26 | 1,420,585 |
| 2022-12-20 | $13.11 | $13.27 | $12.55 | $13.18 | $13.18 | 1,261,732 |
| 2022-12-19 | $14.00 | $14.10 | $13.20 | $13.32 | $13.32 | 1,396,924 |
| 2022-12-16 | $13.50 | $14.26 | $13.38 | $14.13 | $14.13 | 2,122,225 |
| 2022-12-15 | $14.25 | $14.38 | $13.39 | $13.78 | $13.78 | 2,163,262 |
| 2022-12-14 | $14.45 | $15.18 | $14.31 | $14.62 | $14.62 | 1,988,231 |
| 2022-12-13 | $15.75 | $15.94 | $14.04 | $14.52 | $14.52 | 2,127,334 |
| 2022-12-12 | $14.71 | $15.68 | $14.22 | $14.68 | $14.68 | 1,675,659 |
| 2022-12-09 | $15.84 | $16.07 | $14.68 | $14.87 | $14.87 | 2,244,979 |
| 2022-12-08 | $15.50 | $17.00 | $15.30 | $16.15 | $16.15 | 4,394,061 |
| 2022-12-07 | $13.85 | $15.69 | $13.50 | $15.60 | $15.60 | 3,784,278 |
| 2022-12-06 | $13.52 | $14.50 | $13.11 | $13.88 | $13.88 | 2,679,875 |
| 2022-12-05 | $14.13 | $14.40 | $13.50 | $13.69 | $13.69 | 1,355,916 |
| 2022-12-02 | $13.98 | $14.35 | $13.56 | $14.30 | $14.30 | 1,483,029 |
| 2022-12-01 | $14.70 | $15.10 | $14.03 | $14.32 | $14.32 | 2,897,728 |
| 2022-11-30 | $12.83 | $14.59 | $12.52 | $14.59 | $14.59 | 3,314,067 |
| 2022-11-29 | $12.45 | $13.01 | $12.45 | $12.92 | $12.92 | 2,479,128 |
| 2022-11-28 | $12.50 | $13.07 | $12.25 | $12.41 | $12.41 | 1,571,889 |
| 2022-11-25 | $12.78 | $12.86 | $12.53 | $12.72 | $12.72 | 628,255 |
| 2022-11-23 | $12.40 | $13.07 | $12.24 | $12.83 | $12.83 | 2,470,264 |
| 2022-11-22 | $13.10 | $13.25 | $12.09 | $12.72 | $12.72 | 3,455,429 |
| 2022-11-21 | $13.14 | $13.74 | $13.06 | $13.28 | $13.28 | 2,247,933 |
| 2022-11-18 | $14.20 | $14.33 | $13.24 | $13.45 | $13.45 | 1,770,360 |
| 2022-11-17 | $14.20 | $14.98 | $13.60 | $13.94 | $13.94 | 2,509,356 |
| 2022-11-16 | $15.45 | $15.53 | $14.31 | $14.49 | $14.49 | 2,093,414 |
| 2022-11-15 | $16.42 | $17.23 | $15.70 | $15.78 | $15.78 | 3,478,017 |
| 2022-11-14 | $15.13 | $16.35 | $14.92 | $15.54 | $15.54 | 3,281,299 |
| 2022-11-11 | $14.04 | $15.48 | $13.63 | $15.22 | $15.22 | 3,656,600 |
| 2022-11-10 | $12.79 | $14.64 | $12.71 | $14.20 | $14.20 | 6,525,311 |
| 2022-11-09 | $12.87 | $12.87 | $11.56 | $11.82 | $11.82 | 4,004,133 |
| 2022-11-08 | $13.30 | $13.66 | $12.64 | $13.02 | $13.02 | 2,145,597 |
| 2022-11-07 | $14.07 | $14.20 | $12.93 | $13.30 | $13.30 | 1,957,915 |
| 2022-11-04 | $14.72 | $14.82 | $13.43 | $13.91 | $13.91 | 1,384,434 |
| 2022-11-03 | $14.31 | $15.16 | $14.24 | $14.36 | $14.36 | 1,680,422 |
| 2022-11-02 | $15.28 | $16.03 | $14.74 | $14.75 | $14.75 | 1,916,600 |
| 2022-11-01 | $16.01 | $16.51 | $15.29 | $15.32 | $15.32 | 2,487,229 |
| 2022-10-31 | $15.60 | $15.96 | $15.33 | $15.70 | $15.70 | 2,229,980 |
| 2022-10-28 | $14.63 | $15.70 | $14.26 | $15.52 | $15.52 | 2,697,300 |
| 2022-10-27 | $15.01 | $15.60 | $14.45 | $14.49 | $14.49 | 1,874,355 |
| 2022-10-26 | $14.00 | $15.54 | $13.92 | $14.80 | $14.80 | 2,917,994 |
| 2022-10-25 | $12.47 | $14.33 | $12.47 | $14.22 | $14.22 | 3,860,083 |
| 2022-10-24 | $12.48 | $12.88 | $11.90 | $12.46 | $12.46 | 2,457,224 |
| 2022-10-21 | $12.82 | $12.92 | $12.19 | $12.63 | $12.63 | 3,616,751 |
| 2022-10-20 | $13.60 | $13.75 | $12.78 | $12.90 | $12.90 | 2,624,606 |
| 2022-10-19 | $13.56 | $14.17 | $13.45 | $13.55 | $13.55 | 2,744,899 |
| 2022-10-18 | $13.93 | $14.38 | $13.23 | $13.56 | $13.56 | 3,398,988 |
| 2022-10-17 | $13.53 | $13.95 | $13.19 | $13.43 | $13.43 | 3,720,533 |
| 2022-10-14 | $14.46 | $15.33 | $13.32 | $13.35 | $13.35 | 3,820,909 |
| 2022-10-13 | $13.70 | $15.41 | $13.42 | $14.78 | $14.78 | 3,725,779 |
| 2022-10-12 | $14.15 | $14.37 | $13.72 | $14.20 | $14.20 | 2,128,688 |
| 2022-10-11 | $13.77 | $14.55 | $13.41 | $14.11 | $14.11 | 2,654,715 |
| 2022-10-10 | $13.93 | $14.01 | $12.76 | $13.65 | $13.65 | 3,818,297 |
| 2022-10-07 | $14.89 | $15.06 | $13.88 | $14.09 | $14.09 | 2,788,785 |
| 2022-10-06 | $15.81 | $16.65 | $15.10 | $15.14 | $15.14 | 2,242,827 |
| 2022-10-05 | $15.23 | $16.41 | $14.73 | $16.03 | $16.03 | 4,412,586 |
| 2022-10-04 | $15.00 | $15.94 | $14.76 | $15.91 | $15.91 | 2,942,234 |
| 2022-10-03 | $14.30 | $14.86 | $13.84 | $14.53 | $14.53 | 2,396,745 |
| 2022-09-30 | $14.54 | $14.77 | $14.12 | $14.17 | $14.17 | 2,268,358 |
| 2022-09-29 | $15.64 | $15.70 | $14.31 | $14.43 | $14.43 | 3,273,395 |
| 2022-09-28 | $14.89 | $16.09 | $14.67 | $15.88 | $15.88 | 4,077,871 |
| 2022-09-27 | $15.04 | $15.14 | $14.28 | $14.73 | $14.73 | 3,291,336 |
| 2022-09-26 | $15.58 | $16.10 | $14.51 | $14.54 | $14.54 | 3,605,585 |
| 2022-09-23 | $14.97 | $15.88 | $14.65 | $15.69 | $15.69 | 5,349,425 |
| 2022-09-22 | $15.94 | $15.94 | $14.61 | $15.25 | $15.25 | 6,225,119 |
| 2022-09-21 | $16.11 | $17.91 | $15.77 | $15.90 | $15.90 | 12,765,655 |
| 2022-09-20 | $17.26 | $17.28 | $15.97 | $16.03 | $16.03 | 4,757,982 |
| 2022-09-19 | $18.14 | $18.19 | $17.05 | $17.06 | $17.06 | 4,424,627 |
| 2022-09-16 | $19.30 | $19.30 | $18.18 | $18.29 | $18.29 | 5,198,212 |
| 2022-09-15 | $20.15 | $20.49 | $19.35 | $19.55 | $19.55 | 3,992,307 |
| 2022-09-14 | $21.03 | $21.10 | $19.77 | $20.13 | $20.13 | 4,170,748 |
| 2022-09-13 | $21.98 | $22.34 | $20.99 | $21.12 | $21.12 | 3,934,650 |
| 2022-09-12 | $22.65 | $23.33 | $22.16 | $23.30 | $23.30 | 3,185,060 |
| 2022-09-09 | $22.10 | $22.88 | $21.86 | $22.55 | $22.55 | 3,190,684 |
| 2022-09-08 | $21.89 | $21.97 | $21.08 | $21.69 | $21.69 | 2,854,520 |
| 2022-09-07 | $21.77 | $22.32 | $21.06 | $21.96 | $21.96 | 2,858,177 |
| 2022-09-06 | $23.50 | $23.56 | $21.35 | $21.72 | $21.72 | 3,838,510 |
| 2022-09-02 | $24.70 | $24.80 | $23.27 | $23.42 | $23.42 | 2,043,140 |
| 2022-09-01 | $24.28 | $24.65 | $23.07 | $24.57 | $24.57 | 2,375,016 |
| 2022-08-31 | $24.85 | $25.88 | $24.06 | $24.40 | $24.40 | 2,406,006 |
| 2022-08-30 | $24.82 | $25.33 | $23.90 | $24.52 | $24.52 | 2,062,146 |
| 2022-08-29 | $24.41 | $25.19 | $23.91 | $24.52 | $24.52 | 2,310,948 |
| 2022-08-26 | $27.17 | $27.23 | $24.61 | $24.79 | $24.79 | 3,439,488 |
| 2022-08-25 | $26.90 | $27.83 | $26.18 | $26.78 | $26.78 | 3,026,486 |
| 2022-08-24 | $25.96 | $26.99 | $25.53 | $26.22 | $26.22 | 2,044,170 |
| 2022-08-23 | $27.40 | $27.53 | $26.07 | $26.08 | $26.08 | 2,494,836 |
| 2022-08-22 | $28.39 | $28.55 | $26.86 | $27.06 | $27.06 | 2,825,462 |
| 2022-08-19 | $32.36 | $32.49 | $28.92 | $29.17 | $29.17 | 4,082,198 |
| 2022-08-18 | $34.71 | $34.74 | $32.90 | $33.22 | $33.22 | 2,353,055 |
| 2022-08-17 | $35.38 | $36.18 | $34.54 | $34.71 | $34.71 | 2,025,822 |
| 2022-08-16 | $35.21 | $36.86 | $33.36 | $35.83 | $35.83 | 3,833,861 |
| 2022-08-15 | $36.80 | $37.28 | $35.20 | $35.70 | $35.70 | 1,902,622 |
| 2022-08-12 | $37.26 | $37.38 | $35.18 | $36.69 | $36.69 | 2,491,962 |
| 2022-08-11 | $37.37 | $41.99 | $36.01 | $36.66 | $36.66 | 3,795,224 |
| 2022-08-10 | $38.24 | $38.55 | $36.05 | $36.94 | $36.94 | 2,229,143 |
| 2022-08-09 | $38.70 | $38.80 | $35.88 | $37.05 | $37.05 | 2,897,487 |
| 2022-08-08 | $38.14 | $44.59 | $38.02 | $39.31 | $39.31 | 6,186,550 |
| 2022-08-05 | $30.13 | $39.66 | $30.03 | $38.26 | $38.26 | 12,655,577 |
| 2022-08-04 | $33.31 | $34.15 | $31.13 | $31.39 | $31.39 | 4,257,051 |
| 2022-08-03 | $33.35 | $34.50 | $33.05 | $34.05 | $34.05 | 1,840,703 |
| 2022-08-02 | $31.61 | $34.44 | $31.45 | $33.28 | $33.28 | 1,548,036 |
| 2022-08-01 | $31.44 | $34.15 | $31.43 | $32.03 | $32.03 | 1,883,026 |
| 2022-07-29 | $31.30 | $32.24 | $30.75 | $31.99 | $31.99 | 1,406,403 |
| 2022-07-28 | $30.55 | $32.43 | $29.85 | $31.43 | $31.43 | 2,713,206 |
| 2022-07-27 | $31.73 | $32.58 | $30.20 | $32.44 | $32.44 | 2,391,663 |
| 2022-07-26 | $32.76 | $32.83 | $30.32 | $30.51 | $30.51 | 2,218,942 |
| 2022-07-25 | $36.00 | $36.24 | $32.26 | $33.44 | $33.44 | 2,970,852 |
| 2022-07-22 | $37.32 | $38.07 | $35.54 | $36.29 | $36.29 | 1,651,163 |
| 2022-07-21 | $36.99 | $39.39 | $36.37 | $37.99 | $37.99 | 3,222,759 |
| 2022-07-20 | $37.49 | $38.57 | $35.95 | $37.17 | $37.17 | 2,827,600 |
| 2022-07-19 | $34.84 | $37.80 | $34.32 | $37.56 | $37.56 | 3,049,973 |
| 2022-07-18 | $34.71 | $35.93 | $33.35 | $34.68 | $34.68 | 3,211,827 |
| 2022-07-15 | $30.12 | $34.31 | $30.12 | $34.01 | $34.01 | 4,364,557 |
| 2022-07-14 | $30.10 | $30.60 | $29.25 | $29.92 | $29.92 | 1,761,206 |
| 2022-07-13 | $30.00 | $31.08 | $29.67 | $30.62 | $30.62 | 2,322,561 |
| 2022-07-12 | $29.80 | $30.90 | $29.58 | $30.67 | $30.67 | 2,177,643 |
| 2022-07-11 | $31.95 | $32.48 | $28.88 | $29.98 | $29.98 | 2,439,883 |
| 2022-07-08 | $30.86 | $33.09 | $30.76 | $31.95 | $31.95 | 3,301,717 |
| 2022-07-07 | $28.75 | $31.77 | $28.74 | $31.76 | $31.76 | 5,179,939 |
| 2022-07-06 | $27.03 | $29.91 | $26.68 | $29.03 | $29.03 | 3,559,152 |
| 2022-07-05 | $25.48 | $27.72 | $25.16 | $27.38 | $27.38 | 3,277,588 |
| 2022-07-01 | $23.76 | $25.83 | $23.75 | $25.66 | $25.66 | 2,339,896 |
| 2022-06-30 | $23.75 | $24.65 | $23.17 | $23.94 | $23.94 | 2,474,451 |
| 2022-06-29 | $24.01 | $24.44 | $22.66 | $24.36 | $24.36 | 1,988,065 |
| 2022-06-28 | $25.38 | $26.68 | $23.69 | $23.78 | $23.78 | 2,822,772 |
| 2022-06-27 | $25.65 | $26.20 | $23.86 | $25.18 | $25.18 | 3,460,799 |
| 2022-06-24 | $26.40 | $27.19 | $24.60 | $25.42 | $25.42 | 9,299,184 |
| 2022-06-23 | $25.39 | $26.62 | $24.70 | $26.06 | $26.06 | 2,816,195 |
| 2022-06-22 | $24.69 | $26.31 | $24.68 | $25.39 | $25.39 | 2,272,621 |
| 2022-06-21 | $24.00 | $25.61 | $23.98 | $25.42 | $25.42 | 2,621,131 |
| 2022-06-17 | $23.79 | $24.87 | $23.38 | $23.72 | $23.72 | 3,503,708 |
| 2022-06-16 | $24.20 | $25.22 | $23.08 | $23.91 | $23.91 | 2,526,020 |
| 2022-06-15 | $22.62 | $26.61 | $22.60 | $25.56 | $25.56 | 4,758,879 |
| 2022-06-14 | $23.56 | $23.56 | $21.81 | $22.43 | $22.43 | 2,360,566 |
| 2022-06-13 | $22.00 | $23.27 | $21.49 | $22.27 | $22.27 | 3,246,680 |
| 2022-06-10 | $22.86 | $23.30 | $22.20 | $22.86 | $22.86 | 2,232,508 |
| 2022-06-09 | $25.00 | $25.00 | $22.70 | $22.86 | $22.86 | 4,266,043 |
| 2022-06-08 | $24.53 | $26.73 | $24.53 | $25.05 | $25.05 | 1,856,216 |
| 2022-06-07 | $24.12 | $25.29 | $23.83 | $24.79 | $24.79 | 2,131,061 |
| 2022-06-06 | $25.47 | $25.88 | $24.38 | $25.02 | $25.02 | 1,697,131 |
| 2022-06-03 | $26.48 | $26.83 | $24.95 | $25.07 | $25.07 | 1,463,276 |
| 2022-06-02 | $25.09 | $27.68 | $25.09 | $27.41 | $27.41 | 2,490,466 |
| 2022-06-01 | $26.50 | $27.00 | $24.72 | $25.24 | $25.24 | 2,541,705 |
| 2022-05-31 | $28.28 | $28.88 | $26.01 | $26.45 | $26.45 | 3,144,322 |
| 2022-05-27 | $26.34 | $28.72 | $26.05 | $28.63 | $28.63 | 2,408,947 |
| 2022-05-26 | $25.38 | $27.30 | $25.31 | $26.17 | $26.17 | 2,695,806 |
| 2022-05-25 | $23.06 | $26.29 | $23.01 | $25.98 | $25.98 | 3,689,101 |
| 2022-05-24 | $26.41 | $26.56 | $22.20 | $22.94 | $22.94 | 4,582,447 |
| 2022-05-23 | $24.29 | $24.67 | $23.00 | $24.67 | $24.67 | 2,472,748 |
| 2022-05-20 | $25.71 | $26.00 | $23.51 | $24.37 | $24.37 | 3,838,544 |
| 2022-05-19 | $25.91 | $27.29 | $25.36 | $25.50 | $25.50 | 3,209,818 |
| 2022-05-18 | $26.60 | $27.68 | $25.13 | $26.42 | $26.42 | 2,755,511 |
| 2022-05-17 | $28.00 | $28.54 | $25.51 | $26.96 | $26.96 | 3,825,909 |
| 2022-05-16 | $30.70 | $31.08 | $27.05 | $27.24 | $27.24 | 3,605,363 |
| 2022-05-13 | $26.05 | $31.88 | $25.88 | $31.24 | $31.24 | 9,799,618 |
| 2022-05-12 | $21.03 | $29.40 | $20.50 | $25.08 | $25.08 | 22,395,311 |
| 2022-05-11 | $30.28 | $30.55 | $25.75 | $26.17 | $26.17 | 6,869,992 |
| 2022-05-10 | $31.84 | $32.61 | $28.28 | $30.37 | $30.37 | 3,349,534 |
| 2022-05-09 | $35.00 | $35.40 | $30.77 | $31.16 | $31.16 | 3,578,301 |
| 2022-05-06 | $38.54 | $38.72 | $35.43 | $35.83 | $35.83 | 1,954,131 |
| 2022-05-05 | $40.90 | $40.99 | $37.59 | $38.43 | $38.43 | 2,110,766 |
| 2022-05-04 | $38.80 | $41.95 | $37.93 | $41.76 | $41.76 | 2,742,090 |
| 2022-05-03 | $37.81 | $39.41 | $37.45 | $38.90 | $38.90 | 2,266,777 |
| 2022-05-02 | $36.53 | $38.33 | $35.94 | $38.33 | $38.33 | 1,868,830 |
| 2022-04-29 | $39.23 | $40.82 | $36.79 | $36.88 | $36.88 | 1,814,481 |
| 2022-04-28 | $37.76 | $39.88 | $36.64 | $39.82 | $39.82 | 3,634,543 |
| 2022-04-27 | $35.54 | $47.44 | $35.41 | $38.22 | $38.22 | 20,088,334 |
| 2022-04-26 | $38.18 | $38.48 | $35.53 | $35.53 | $35.53 | 2,154,358 |
| 2022-04-25 | $37.61 | $38.66 | $36.67 | $38.48 | $38.48 | 1,579,112 |
| 2022-04-22 | $38.63 | $40.11 | $37.53 | $37.60 | $37.60 | 2,017,230 |
| 2022-04-21 | $40.27 | $40.79 | $37.60 | $38.51 | $38.51 | 2,193,877 |
| 2022-04-20 | $42.01 | $42.17 | $39.59 | $40.19 | $40.19 | 1,851,475 |
| 2022-04-19 | $40.31 | $43.20 | $40.06 | $42.34 | $42.34 | 2,641,135 |
| 2022-04-18 | $43.07 | $43.20 | $40.28 | $40.76 | $40.76 | 2,011,713 |
| 2022-04-14 | $44.70 | $45.29 | $42.87 | $43.01 | $43.01 | 1,786,937 |
| 2022-04-13 | $43.20 | $45.32 | $43.01 | $45.02 | $45.02 | 1,554,929 |
| 2022-04-12 | $44.94 | $46.50 | $42.98 | $43.58 | $43.58 | 1,812,645 |
| 2022-04-11 | $43.00 | $44.88 | $42.41 | $43.96 | $43.96 | 1,294,779 |
| 2022-04-08 | $43.94 | $45.31 | $42.77 | $43.11 | $43.11 | 1,692,149 |
| 2022-04-07 | $43.64 | $44.68 | $41.43 | $43.94 | $43.94 | 2,163,028 |
| 2022-04-06 | $46.50 | $46.74 | $42.51 | $43.56 | $43.56 | 3,296,598 |
| 2022-04-05 | $50.70 | $50.88 | $46.90 | $47.40 | $47.40 | 2,315,263 |
| 2022-04-04 | $49.68 | $51.98 | $49.30 | $51.44 | $51.44 | 1,874,375 |
| 2022-04-01 | $48.48 | $49.49 | $47.38 | $49.30 | $49.30 | 1,677,804 |
| 2022-03-31 | $49.43 | $50.18 | $47.85 | $48.31 | $48.31 | 1,958,966 |
| 2022-03-30 | $50.28 | $51.93 | $48.54 | $48.99 | $48.99 | 1,968,103 |
| 2022-03-29 | $49.41 | $52.73 | $49.41 | $51.37 | $51.37 | 3,650,818 |
| 2022-03-28 | $45.65 | $49.42 | $45.50 | $49.14 | $49.14 | 4,524,611 |
| 2022-03-25 | $51.22 | $51.22 | $48.05 | $48.63 | $48.63 | 1,708,084 |
| 2022-03-24 | $50.28 | $50.65 | $47.70 | $50.58 | $50.58 | 2,535,603 |
| 2022-03-23 | $51.20 | $53.47 | $49.93 | $50.10 | $50.10 | 3,074,237 |
| 2022-03-22 | $48.85 | $51.63 | $47.81 | $51.26 | $51.26 | 3,191,666 |
| 2022-03-21 | $50.27 | $50.38 | $47.26 | $48.41 | $48.41 | 2,745,825 |
| 2022-03-18 | $48.22 | $51.99 | $47.19 | $50.28 | $50.28 | 4,959,322 |
| 2022-03-17 | $43.44 | $47.05 | $43.21 | $46.79 | $46.79 | 2,728,007 |
| 2022-03-16 | $40.15 | $43.96 | $39.39 | $43.96 | $43.96 | 3,633,953 |
| 2022-03-15 | $36.10 | $39.28 | $35.74 | $38.89 | $38.89 | 2,636,243 |
| 2022-03-14 | $38.13 | $38.40 | $36.10 | $36.17 | $36.17 | 2,647,233 |
| 2022-03-11 | $42.79 | $42.91 | $38.38 | $38.76 | $38.76 | 3,422,112 |
| 2022-03-10 | $43.96 | $43.99 | $41.73 | $42.58 | $42.58 | 1,853,196 |
| 2022-03-09 | $43.23 | $45.50 | $43.23 | $44.51 | $44.51 | 1,899,011 |
| 2022-03-08 | $42.00 | $44.08 | $40.30 | $42.48 | $42.48 | 2,630,997 |
| 2022-03-07 | $42.50 | $44.35 | $41.14 | $42.31 | $42.31 | 3,495,460 |
| 2022-03-04 | $45.57 | $46.76 | $42.70 | $43.18 | $43.18 | 3,062,428 |
| 2022-03-03 | $46.06 | $47.78 | $44.82 | $46.41 | $46.41 | 3,198,760 |
| 2022-03-02 | $47.42 | $47.71 | $44.63 | $45.90 | $45.90 | 3,481,702 |
| 2022-03-01 | $46.38 | $48.90 | $46.32 | $47.42 | $47.42 | 3,344,163 |
| 2022-02-28 | $44.36 | $47.67 | $43.73 | $46.78 | $46.78 | 5,092,990 |
| 2022-02-25 | $44.80 | $45.70 | $41.33 | $44.49 | $44.49 | 11,613,174 |
| 2022-02-24 | $44.07 | $49.56 | $42.65 | $49.00 | $49.00 | 7,315,665 |
| 2022-02-23 | $50.80 | $51.27 | $46.75 | $47.40 | $47.40 | 4,249,386 |
| 2022-02-22 | $50.88 | $52.56 | $50.01 | $50.54 | $50.54 | 3,245,786 |
| 2022-02-18 | $56.00 | $56.47 | $51.88 | $52.33 | $52.33 | 3,855,993 |
| 2022-02-17 | $59.15 | $59.31 | $55.73 | $56.21 | $56.21 | 2,698,622 |
| 2022-02-16 | $60.19 | $61.60 | $58.69 | $59.69 | $59.69 | 2,171,733 |
| 2022-02-15 | $59.40 | $62.19 | $59.02 | $62.00 | $62.00 | 1,864,483 |
| 2022-02-14 | $59.01 | $60.45 | $57.73 | $58.13 | $58.13 | 2,153,306 |
| 2022-02-11 | $61.20 | $62.73 | $59.10 | $59.87 | $59.87 | 2,048,804 |
| 2022-02-10 | $60.50 | $64.59 | $60.26 | $61.49 | $61.49 | 2,205,042 |
| 2022-02-09 | $60.53 | $63.23 | $59.65 | $62.67 | $62.67 | 2,507,639 |
| 2022-02-08 | $59.00 | $59.99 | $58.11 | $59.90 | $59.90 | 2,077,312 |
| 2022-02-07 | $59.00 | $61.48 | $58.86 | $59.28 | $59.28 | 3,074,113 |
| 2022-02-04 | $58.91 | $59.56 | $56.53 | $58.68 | $58.68 | 3,078,331 |
| 2022-02-03 | $63.00 | $63.50 | $57.70 | $58.01 | $58.01 | 3,818,380 |
| 2022-02-02 | $66.26 | $67.29 | $63.31 | $64.00 | $64.00 | 2,538,439 |
| 2022-02-01 | $65.15 | $68.06 | $63.92 | $66.88 | $66.88 | 3,534,594 |
| 2022-01-31 | $59.15 | $65.90 | $59.08 | $65.13 | $65.13 | 7,371,419 |
| 2022-01-28 | $56.56 | $56.66 | $53.10 | $56.54 | $56.54 | 4,484,757 |
| 2022-01-27 | $60.22 | $61.34 | $56.18 | $56.56 | $56.56 | 3,148,037 |
| 2022-01-26 | $62.98 | $64.55 | $59.01 | $60.18 | $60.18 | 4,028,541 |
| 2022-01-25 | $60.88 | $62.81 | $59.00 | $61.20 | $61.20 | 2,920,994 |
| 2022-01-24 | $59.78 | $62.60 | $54.58 | $62.49 | $62.49 | 5,796,159 |
| 2022-01-21 | $61.40 | $63.44 | $58.88 | $61.60 | $61.60 | 4,297,607 |
| 2022-01-20 | $66.80 | $67.56 | $61.16 | $61.42 | $61.42 | 5,184,664 |
| 2022-01-19 | $63.73 | $66.11 | $62.83 | $63.20 | $63.20 | 2,398,504 |
| 2022-01-18 | $64.95 | $64.96 | $62.63 | $63.76 | $63.76 | 3,163,145 |
| 2022-01-14 | $69.09 | $70.91 | $63.98 | $66.58 | $66.58 | 6,028,044 |
| 2022-01-13 | $68.14 | $74.00 | $67.95 | $70.83 | $70.83 | 7,896,179 |
| 2022-01-12 | $69.42 | $71.08 | $66.16 | $67.62 | $67.62 | 3,155,819 |
| 2022-01-11 | $66.02 | $70.34 | $65.25 | $69.38 | $69.38 | 3,056,028 |
| 2022-01-10 | $68.50 | $69.25 | $63.76 | $66.62 | $66.62 | 4,532,392 |
| 2022-01-07 | $65.66 | $73.33 | $65.65 | $68.52 | $68.52 | 11,708,658 |
| 2022-01-06 | $58.50 | $68.75 | $58.00 | $67.06 | $67.06 | 14,914,817 |
| 2022-01-05 | $65.91 | $66.03 | $58.42 | $58.49 | $58.49 | 10,433,947 |
| 2022-01-04 | $64.46 | $64.99 | $60.42 | $61.62 | $61.62 | 3,666,698 |
| 2022-01-03 | $65.68 | $66.58 | $63.74 | $64.87 | $64.87 | 2,740,333 |
| 2021-12-31 | $66.70 | $68.86 | $65.09 | $65.16 | $65.16 | 1,852,283 |
| 2021-12-30 | $63.33 | $68.40 | $63.27 | $67.39 | $67.39 | 3,090,496 |
| 2021-12-29 | $66.02 | $66.25 | $62.90 | $63.26 | $63.26 | 3,149,736 |
| 2021-12-28 | $65.63 | $68.13 | $65.23 | $66.31 | $66.31 | 1,946,311 |
| 2021-12-27 | $67.25 | $68.19 | $66.01 | $66.75 | $66.75 | 1,672,367 |
| 2021-12-23 | $68.03 | $68.70 | $66.89 | $67.99 | $67.99 | 1,715,892 |
| 2021-12-22 | $69.52 | $70.17 | $67.93 | $68.66 | $68.66 | 1,844,115 |
| 2021-12-21 | $65.22 | $70.33 | $65.22 | $70.23 | $70.23 | 2,268,824 |
| 2021-12-20 | $67.00 | $68.29 | $64.65 | $65.27 | $65.27 | 2,027,866 |
| 2021-12-17 | $65.56 | $69.57 | $63.55 | $69.24 | $69.24 | 3,619,146 |
| 2021-12-16 | $67.08 | $68.54 | $65.17 | $66.15 | $66.15 | 1,655,212 |
| 2021-12-15 | $68.60 | $69.11 | $63.92 | $66.79 | $66.79 | 4,153,217 |
| 2021-12-14 | $65.91 | $70.58 | $64.64 | $69.31 | $69.31 | 7,716,179 |
| 2021-12-13 | $64.82 | $65.00 | $62.06 | $63.42 | $63.42 | 3,077,601 |
| 2021-12-10 | $68.55 | $69.15 | $63.87 | $64.51 | $64.51 | 4,295,883 |
| 2021-12-09 | $74.00 | $74.49 | $69.55 | $70.09 | $70.09 | 2,214,221 |
| 2021-12-08 | $71.97 | $75.49 | $70.38 | $74.13 | $74.13 | 2,880,838 |
| 2021-12-07 | $68.36 | $72.75 | $68.00 | $71.25 | $71.25 | 2,707,042 |
| 2021-12-06 | $63.90 | $68.72 | $63.09 | $67.34 | $67.34 | 2,571,675 |
| 2021-12-03 | $67.36 | $68.75 | $63.51 | $64.61 | $64.61 | 2,840,300 |
| 2021-12-02 | $65.53 | $68.48 | $64.78 | $67.36 | $67.36 | 3,054,214 |
| 2021-12-01 | $70.79 | $72.23 | $66.21 | $66.26 | $66.26 | 3,261,214 |
| 2021-11-30 | $72.75 | $74.58 | $69.52 | $70.26 | $70.26 | 4,092,544 |
| 2021-11-29 | $76.50 | $77.00 | $73.07 | $74.60 | $74.60 | 2,337,124 |
| 2021-11-26 | $74.81 | $77.75 | $74.62 | $76.72 | $76.72 | 1,830,510 |
| 2021-11-24 | $73.50 | $76.48 | $72.51 | $75.55 | $75.55 | 1,926,885 |
| 2021-11-23 | $74.58 | $76.90 | $73.94 | $74.50 | $74.50 | 2,317,411 |
| 2021-11-22 | $77.75 | $78.44 | $74.65 | $75.63 | $75.63 | 2,794,469 |
| 2021-11-19 | $77.24 | $79.40 | $76.90 | $77.53 | $77.53 | 3,144,927 |
| 2021-11-18 | $80.93 | $81.16 | $76.87 | $78.38 | $78.38 | 3,590,724 |
| 2021-11-17 | $83.24 | $84.50 | $80.12 | $80.47 | $80.47 | 3,024,888 |
| 2021-11-16 | $83.40 | $84.56 | $81.52 | $83.48 | $83.48 | 3,048,308 |
| 2021-11-15 | $85.00 | $85.44 | $82.70 | $83.82 | $83.82 | 3,272,656 |
| 2021-11-12 | $82.07 | $85.29 | $79.80 | $85.15 | $85.15 | 7,139,126 |
| 2021-11-11 | $80.90 | $83.15 | $76.77 | $81.93 | $81.93 | 20,672,815 |
| 2021-11-10 | $97.31 | $97.80 | $93.80 | $94.48 | $94.48 | 7,159,243 |
| 2021-11-09 | $97.85 | $98.34 | $96.25 | $97.99 | $97.99 | 2,404,532 |
| 2021-11-08 | $99.90 | $99.99 | $96.25 | $98.28 | $98.28 | 2,325,783 |
| 2021-11-05 | $102.00 | $102.60 | $99.12 | $99.77 | $99.77 | 2,242,689 |
| 2021-11-04 | $104.51 | $107.20 | $102.50 | $102.52 | $102.52 | 2,352,597 |
| 2021-11-03 | $99.70 | $108.04 | $99.66 | $104.51 | $104.51 | 5,452,732 |
| 2021-11-02 | $99.84 | $100.17 | $97.27 | $99.19 | $99.19 | 1,851,302 |
| 2021-11-01 | $99.02 | $100.07 | $97.81 | $99.57 | $99.57 | 1,979,785 |
| 2021-10-29 | $99.46 | $101.52 | $98.80 | $98.98 | $98.98 | 2,803,177 |
| 2021-10-28 | $95.50 | $100.20 | $94.80 | $100.18 | $100.18 | 2,614,236 |
| 2021-10-27 | $94.00 | $99.44 | $93.64 | $95.59 | $95.59 | 3,595,614 |
| 2021-10-26 | $93.86 | $96.33 | $93.79 | $94.37 | $94.37 | 3,607,993 |
| 2021-10-25 | $94.51 | $96.00 | $92.42 | $96.00 | $96.00 | 4,214,259 |
| 2021-10-22 | $93.00 | $97.50 | $91.55 | $95.80 | $95.80 | 14,105,842 |
| 2021-10-21 | $106.76 | $109.76 | $106.76 | $108.62 | $108.62 | 1,988,580 |
| 2021-10-20 | $108.01 | $109.64 | $106.89 | $107.10 | $107.10 | 2,166,299 |
| 2021-10-19 | $107.53 | $108.44 | $105.39 | $107.47 | $107.47 | 1,347,937 |
| 2021-10-18 | $105.65 | $108.68 | $105.28 | $107.08 | $107.08 | 1,391,738 |
| 2021-10-15 | $107.02 | $107.49 | $104.99 | $105.64 | $105.64 | 1,314,120 |
| 2021-10-14 | $107.77 | $109.95 | $106.19 | $106.96 | $106.96 | 3,081,192 |
| 2021-10-13 | $104.53 | $106.22 | $103.32 | $104.99 | $104.99 | 1,601,469 |
| 2021-10-12 | $101.72 | $105.45 | $101.50 | $104.64 | $104.64 | 1,932,932 |
| 2021-10-11 | $100.64 | $103.85 | $100.15 | $101.71 | $101.71 | 1,978,062 |
| 2021-10-08 | $104.42 | $104.80 | $100.20 | $100.58 | $100.58 | 2,624,089 |
| 2021-10-07 | $101.50 | $106.01 | $100.76 | $104.41 | $104.41 | 2,331,615 |
| 2021-10-06 | $100.00 | $101.46 | $98.80 | $101.32 | $101.32 | 2,125,775 |
| 2021-10-05 | $101.42 | $103.20 | $100.09 | $100.67 | $100.67 | 1,956,753 |
| 2021-10-04 | $104.40 | $104.58 | $99.90 | $101.23 | $101.23 | 2,787,720 |
| 2021-10-01 | $106.20 | $106.20 | $104.13 | $105.09 | $105.09 | 1,250,188 |
| 2021-09-30 | $106.46 | $106.90 | $104.40 | $105.26 | $105.26 | 1,954,914 |
| 2021-09-29 | $107.36 | $107.82 | $105.85 | $106.32 | $106.32 | 2,547,036 |
| 2021-09-28 | $113.00 | $114.12 | $105.69 | $107.36 | $107.36 | 3,296,983 |
| 2021-09-27 | $110.46 | $113.79 | $109.13 | $113.38 | $113.38 | 1,812,824 |
| 2021-09-24 | $112.75 | $112.83 | $109.51 | $109.69 | $109.69 | 1,852,146 |
| 2021-09-23 | $114.08 | $115.03 | $112.36 | $112.88 | $112.88 | 1,187,488 |
| 2021-09-22 | $112.12 | $115.48 | $112.00 | $113.78 | $113.78 | 1,651,079 |
| 2021-09-21 | $112.81 | $113.87 | $111.69 | $112.23 | $112.23 | 1,310,880 |
| 2021-09-20 | $110.70 | $115.39 | $109.80 | $112.27 | $112.27 | 2,933,829 |
| 2021-09-17 | $107.85 | $113.38 | $107.85 | $112.95 | $112.95 | 4,867,113 |
| 2021-09-16 | $108.15 | $108.44 | $104.02 | $108.25 | $108.25 | 6,211,774 |
| 2021-09-15 | $110.25 | $111.99 | $108.89 | $110.81 | $110.81 | 2,037,173 |
| 2021-09-14 | $112.59 | $113.54 | $109.13 | $110.45 | $110.45 | 2,242,520 |
| 2021-09-13 | $113.56 | $115.30 | $111.17 | $112.94 | $112.94 | 1,782,140 |
| 2021-09-10 | $114.48 | $116.25 | $112.72 | $112.90 | $112.90 | 1,637,409 |
| 2021-09-09 | $115.80 | $116.27 | $112.90 | $114.13 | $114.13 | 2,536,439 |
| 2021-09-08 | $114.00 | $115.60 | $111.73 | $112.55 | $112.55 | 2,020,926 |
| 2021-09-07 | $115.13 | $115.78 | $113.33 | $113.73 | $113.73 | 2,291,637 |
| 2021-09-03 | $118.00 | $118.57 | $113.63 | $114.97 | $114.97 | 4,315,300 |
| 2021-09-02 | $120.53 | $122.27 | $119.35 | $119.74 | $119.74 | 1,225,849 |
| 2021-09-01 | $119.08 | $122.32 | $119.00 | $120.76 | $120.76 | 1,498,963 |
| 2021-08-31 | $121.31 | $122.36 | $118.91 | $119.64 | $119.64 | 1,808,719 |
| 2021-08-30 | $121.46 | $121.85 | $119.10 | $120.30 | $120.30 | 1,170,702 |
| 2021-08-27 | $120.37 | $123.17 | $119.50 | $121.50 | $121.50 | 1,343,642 |
| 2021-08-26 | $122.32 | $123.70 | $120.17 | $120.37 | $120.37 | 1,226,474 |
| 2021-08-25 | $122.44 | $122.55 | $120.19 | $122.32 | $122.32 | 1,650,517 |
| 2021-08-24 | $120.81 | $124.45 | $120.54 | $124.30 | $124.30 | 2,043,948 |
| 2021-08-23 | $117.96 | $122.13 | $116.21 | $121.49 | $121.49 | 1,871,687 |
| 2021-08-20 | $115.06 | $118.98 | $114.59 | $117.35 | $117.35 | 1,600,897 |
| 2021-08-19 | $118.57 | $119.70 | $114.41 | $115.09 | $115.09 | 1,955,419 |
| 2021-08-18 | $118.05 | $120.69 | $115.60 | $118.84 | $118.84 | 1,330,859 |
| 2021-08-17 | $117.20 | $120.22 | $116.38 | $117.70 | $117.70 | 1,863,473 |
| 2021-08-16 | $120.72 | $120.87 | $116.45 | $118.81 | $118.81 | 2,430,243 |
| 2021-08-13 | $124.60 | $125.00 | $121.07 | $121.24 | $121.24 | 1,225,600 |
| 2021-08-12 | $125.00 | $125.49 | $122.22 | $124.44 | $124.44 | 1,340,511 |
| 2021-08-11 | $126.44 | $127.22 | $124.16 | $124.76 | $124.76 | 1,635,167 |
| 2021-08-10 | $131.41 | $134.99 | $126.29 | $126.63 | $126.63 | 3,371,201 |
| 2021-08-09 | $122.25 | $131.00 | $122.25 | $130.32 | $130.32 | 3,168,112 |
| 2021-08-06 | $118.63 | $125.28 | $116.66 | $123.88 | $123.88 | 4,834,896 |
| 2021-08-05 | $122.50 | $123.25 | $120.06 | $121.82 | $121.82 | 3,256,030 |
| 2021-08-04 | $122.72 | $123.50 | $120.35 | $122.80 | $122.80 | 2,005,931 |
| 2021-08-03 | $124.41 | $124.91 | $121.15 | $122.55 | $122.55 | 1,393,562 |
| 2021-08-02 | $122.51 | $125.66 | $121.58 | $124.07 | $124.07 | 1,641,824 |
| 2021-07-30 | $124.00 | $124.95 | $121.70 | $122.70 | $122.70 | 1,433,354 |
| 2021-07-29 | $126.82 | $128.82 | $124.25 | $124.56 | $124.56 | 1,424,305 |
| 2021-07-28 | $124.52 | $127.10 | $124.00 | $126.21 | $126.21 | 1,523,589 |
| 2021-07-27 | $126.00 | $126.25 | $121.00 | $123.42 | $123.42 | 1,512,967 |
| 2021-07-26 | $126.55 | $128.79 | $124.10 | $125.97 | $125.97 | 1,312,218 |
| 2021-07-23 | $128.56 | $128.56 | $125.11 | $126.54 | $126.54 | 1,221,477 |
| 2021-07-22 | $131.00 | $131.39 | $127.25 | $128.10 | $128.10 | 1,325,069 |
| 2021-07-21 | $131.71 | $134.50 | $130.61 | $131.00 | $131.00 | 1,717,580 |
| 2021-07-20 | $126.02 | $131.52 | $123.07 | $130.60 | $130.60 | 2,479,108 |
| 2021-07-19 | $123.32 | $125.57 | $120.72 | $125.52 | $125.52 | 2,042,457 |
| 2021-07-16 | $129.10 | $129.68 | $124.43 | $124.95 | $124.95 | 2,114,155 |
| 2021-07-15 | $128.43 | $134.28 | $125.75 | $129.09 | $129.09 | 2,935,975 |
| 2021-07-14 | $136.51 | $136.99 | $127.58 | $127.97 | $127.97 | 3,441,668 |
| 2021-07-13 | $138.88 | $139.50 | $135.36 | $136.28 | $136.28 | 1,553,271 |
| 2021-07-12 | $141.22 | $141.27 | $136.69 | $138.88 | $138.88 | 1,470,224 |
| 2021-07-09 | $140.80 | $141.86 | $138.20 | $140.32 | $140.32 | 1,432,718 |
| 2021-07-08 | $138.18 | $142.99 | $137.00 | $139.23 | $139.23 | 2,260,522 |
| 2021-07-07 | $145.18 | $146.43 | $138.21 | $140.34 | $140.34 | 2,566,523 |
| 2021-07-06 | $150.33 | $151.26 | $144.18 | $145.56 | $145.56 | 1,985,215 |
| 2021-07-02 | $152.93 | $153.70 | $149.85 | $150.81 | $150.81 | 1,365,420 |
| 2021-07-01 | $156.43 | $158.50 | $149.66 | $152.99 | $152.99 | 2,443,970 |
| 2021-06-30 | $156.01 | $160.28 | $154.51 | $157.49 | $157.49 | 2,655,447 |
| 2021-06-29 | $155.28 | $157.20 | $151.72 | $155.87 | $155.87 | 2,387,311 |
| 2021-06-28 | $150.36 | $158.39 | $149.21 | $155.70 | $155.70 | 4,825,903 |
| 2021-06-25 | $143.78 | $148.25 | $143.21 | $148.01 | $148.01 | 2,482,917 |
| 2021-06-24 | $143.40 | $145.33 | $141.01 | $143.92 | $143.92 | 3,137,868 |
| 2021-06-23 | $146.78 | $150.43 | $144.88 | $147.44 | $147.44 | 1,886,156 |
| 2021-06-22 | $147.30 | $152.08 | $142.78 | $147.82 | $147.82 | 3,217,575 |
| 2021-06-21 | $145.37 | $147.43 | $142.62 | $147.29 | $147.29 | 1,642,192 |
| 2021-06-18 | $149.88 | $151.33 | $144.60 | $145.37 | $145.37 | 2,533,203 |
| 2021-06-17 | $145.13 | $152.87 | $145.13 | $149.61 | $149.61 | 2,626,394 |
| 2021-06-16 | $145.26 | $150.86 | $144.76 | $147.63 | $147.63 | 3,082,603 |
| 2021-06-15 | $150.82 | $151.19 | $142.71 | $145.25 | $145.25 | 2,750,168 |
| 2021-06-14 | $148.59 | $153.43 | $145.64 | $151.53 | $151.53 | 2,810,625 |
| 2021-06-11 | $147.01 | $149.44 | $144.67 | $149.42 | $149.42 | 2,463,074 |
| 2021-06-10 | $148.29 | $150.88 | $146.50 | $147.19 | $147.19 | 2,515,520 |
| 2021-06-09 | $153.10 | $154.35 | $149.66 | $150.15 | $150.15 | 2,555,891 |
| 2021-06-08 | $152.31 | $157.20 | $147.11 | $152.70 | $152.70 | 4,086,676 |
| 2021-06-07 | $148.22 | $156.20 | $145.55 | $152.44 | $152.44 | 6,742,269 |
| 2021-06-04 | $144.49 | $147.76 | $142.00 | $145.55 | $145.55 | 3,027,065 |
| 2021-06-03 | $145.00 | $149.64 | $140.11 | $143.06 | $143.06 | 4,861,970 |
| 2021-06-02 | $134.59 | $151.36 | $134.59 | $149.74 | $149.74 | 9,488,243 |
| 2021-06-01 | $142.90 | $143.36 | $132.13 | $135.19 | $135.19 | 8,631,509 |
| 2021-05-28 | $149.98 | $154.40 | $143.00 | $145.42 | $145.42 | 16,984,960 |
| 2021-05-27 | $134.39 | $146.80 | $133.54 | $142.61 | $142.61 | 21,735,585 |
| 2021-05-26 | $124.00 | $127.88 | $121.27 | $126.74 | $126.74 | 5,569,032 |
| 2021-05-25 | $118.09 | $120.09 | $116.90 | $119.66 | $119.66 | 3,443,420 |
| 2021-05-24 | $113.72 | $120.25 | $112.97 | $117.25 | $117.25 | 8,866,115 |
| 2021-05-21 | $108.60 | $109.36 | $106.46 | $106.59 | $106.59 | 1,550,402 |
| 2021-05-20 | $104.18 | $108.88 | $103.81 | $107.53 | $107.53 | 2,633,649 |
| 2021-05-19 | $103.25 | $104.44 | $102.00 | $103.80 | $103.80 | 1,809,895 |
| 2021-05-18 | $103.30 | $106.20 | $101.90 | $104.45 | $104.45 | 2,793,844 |
| 2021-05-17 | $105.71 | $106.00 | $100.42 | $102.51 | $102.51 | 3,898,573 |
| 2021-05-14 | $102.93 | $106.25 | $101.91 | $104.97 | $104.97 | 3,431,919 |
| 2021-05-13 | $105.00 | $106.95 | $99.86 | $101.52 | $101.52 | 3,325,357 |
| 2021-05-12 | $109.38 | $111.00 | $103.88 | $104.99 | $104.99 | 3,693,825 |
| 2021-05-11 | $100.89 | $110.70 | $100.82 | $109.64 | $109.64 | 4,696,832 |
| 2021-05-10 | $110.28 | $110.42 | $103.16 | $107.21 | $107.21 | 6,432,458 |
| 2021-05-07 | $107.73 | $116.88 | $106.91 | $110.73 | $110.73 | 9,339,639 |
| 2021-05-06 | $120.03 | $120.47 | $115.46 | $119.04 | $119.04 | 4,849,538 |
| 2021-05-05 | $125.51 | $125.74 | $120.20 | $121.57 | $121.57 | 2,474,530 |
| 2021-05-04 | $125.28 | $125.70 | $119.66 | $124.80 | $124.80 | 3,704,419 |
| 2021-05-03 | $130.52 | $131.32 | $125.01 | $126.40 | $126.40 | 3,248,759 |
| 2021-04-30 | $131.88 | $134.50 | $131.62 | $131.68 | $131.68 | 1,436,784 |
| 2021-04-29 | $135.58 | $137.39 | $131.61 | $133.40 | $133.40 | 2,514,197 |
| 2021-04-28 | $133.97 | $135.80 | $132.67 | $134.22 | $134.22 | 1,446,058 |
| 2021-04-27 | $131.84 | $134.20 | $131.55 | $133.50 | $133.50 | 2,208,896 |
| 2021-04-26 | $132.12 | $132.90 | $129.51 | $132.06 | $132.06 | 1,961,993 |
| 2021-04-23 | $133.04 | $134.88 | $130.90 | $131.42 | $131.42 | 1,875,358 |
| 2021-04-22 | $133.73 | $136.62 | $132.16 | $132.83 | $132.83 | 1,558,362 |
| 2021-04-21 | $131.45 | $134.09 | $129.94 | $133.95 | $133.95 | 1,262,977 |
| 2021-04-20 | $135.25 | $135.58 | $129.05 | $131.48 | $131.48 | 1,860,036 |
| 2021-04-19 | $136.79 | $137.79 | $133.79 | $135.25 | $135.25 | 1,375,753 |
| 2021-04-16 | $137.87 | $140.58 | $135.50 | $137.31 | $137.31 | 2,420,542 |
| 2021-04-15 | $136.64 | $137.79 | $135.02 | $137.15 | $137.15 | 2,308,831 |
| 2021-04-14 | $136.35 | $138.17 | $134.04 | $135.18 | $135.18 | 2,297,745 |
| 2021-04-13 | $131.67 | $135.98 | $131.67 | $135.83 | $135.83 | 2,238,823 |
| 2021-04-12 | $130.99 | $133.06 | $127.40 | $132.26 | $132.26 | 1,921,403 |
| 2021-04-09 | $134.29 | $134.60 | $129.91 | $130.37 | $130.37 | 2,023,001 |
| 2021-04-08 | $132.81 | $135.90 | $131.78 | $134.87 | $134.87 | 2,303,239 |
| 2021-04-07 | $137.51 | $140.70 | $129.91 | $130.29 | $130.29 | 4,769,644 |
| 2021-04-06 | $131.51 | $136.52 | $131.11 | $133.95 | $133.95 | 3,619,003 |
| 2021-04-05 | $132.24 | $133.14 | $129.61 | $131.59 | $131.59 | 1,471,450 |
| 2021-04-01 | $132.01 | $135.32 | $130.75 | $131.38 | $131.38 | 1,566,826 |
| 2021-03-31 | $127.29 | $131.90 | $125.82 | $130.12 | $130.12 | 2,775,444 |
| 2021-03-30 | $126.50 | $127.52 | $123.50 | $126.12 | $126.12 | 2,453,880 |
| 2021-03-29 | $129.70 | $131.08 | $125.44 | $126.66 | $126.66 | 2,270,385 |
| 2021-03-26 | $130.51 | $132.19 | $126.90 | $129.71 | $129.71 | 2,012,501 |
| 2021-03-25 | $128.87 | $131.80 | $127.24 | $129.73 | $129.73 | 2,589,539 |
| 2021-03-24 | $136.00 | $136.77 | $129.65 | $130.21 | $130.21 | 2,875,738 |
| 2021-03-23 | $139.99 | $139.99 | $135.39 | $137.10 | $137.10 | 1,908,626 |
| 2021-03-22 | $140.34 | $141.78 | $138.06 | $139.60 | $139.60 | 1,799,995 |
| 2021-03-19 | $135.59 | $140.39 | $134.82 | $139.39 | $139.39 | 3,253,083 |
| 2021-03-18 | $138.00 | $138.15 | $132.90 | $133.72 | $133.72 | 3,069,888 |
| 2021-03-17 | $139.00 | $140.02 | $135.44 | $139.19 | $139.19 | 3,241,615 |
| 2021-03-16 | $148.01 | $148.32 | $137.01 | $139.17 | $139.17 | 4,002,711 |
| 2021-03-15 | $143.58 | $150.66 | $143.42 | $148.11 | $148.11 | 3,155,604 |
| 2021-03-12 | $140.45 | $143.21 | $138.36 | $142.45 | $142.45 | 1,924,791 |
| 2021-03-11 | $141.11 | $144.55 | $139.07 | $142.81 | $142.81 | 2,912,761 |
| 2021-03-10 | $143.17 | $143.31 | $137.08 | $138.61 | $138.61 | 2,193,515 |
| 2021-03-09 | $140.61 | $142.60 | $137.39 | $139.58 | $139.58 | 3,800,933 |
| 2021-03-08 | $137.56 | $142.79 | $135.04 | $135.30 | $135.30 | 2,766,924 |
| 2021-03-05 | $136.42 | $138.86 | $125.87 | $138.30 | $138.30 | 4,460,432 |
| 2021-03-04 | $138.42 | $140.50 | $130.12 | $136.42 | $136.42 | 4,316,221 |
| 2021-03-03 | $137.75 | $140.22 | $135.33 | $139.49 | $139.49 | 4,953,698 |
| 2021-03-02 | $152.49 | $155.00 | $139.47 | $139.66 | $139.66 | 6,003,146 |
| 2021-03-01 | $150.00 | $154.54 | $145.49 | $147.11 | $147.11 | 3,699,746 |
| 2021-02-26 | $156.00 | $162.78 | $141.72 | $145.48 | $145.48 | 6,841,931 |
| 2021-02-25 | $152.01 | $153.95 | $142.34 | $143.75 | $143.75 | 4,038,003 |
| 2021-02-24 | $150.75 | $152.73 | $147.20 | $152.05 | $152.05 | 1,767,567 |
| 2021-02-23 | $147.66 | $150.54 | $138.95 | $149.42 | $149.42 | 3,588,846 |
| 2021-02-22 | $160.35 | $160.86 | $150.38 | $150.86 | $150.86 | 3,080,819 |
| 2021-02-19 | $169.76 | $169.76 | $160.00 | $160.22 | $160.22 | 2,329,713 |
| 2021-02-18 | $165.21 | $168.33 | $161.34 | $167.09 | $167.09 | 2,284,267 |
| 2021-02-17 | $173.72 | $174.37 | $165.50 | $167.87 | $167.87 | 2,338,085 |
| 2021-02-16 | $182.00 | $183.75 | $172.88 | $173.04 | $173.04 | 3,117,653 |
| 2021-02-12 | $175.18 | $181.80 | $171.61 | $175.45 | $175.45 | 3,135,796 |
| 2021-02-11 | $172.68 | $176.70 | $166.40 | $175.66 | $175.66 | 3,473,762 |
| 2021-02-10 | $167.02 | $175.80 | $167.02 | $171.53 | $171.53 | 2,920,337 |
| 2021-02-09 | $169.42 | $173.30 | $165.84 | $166.66 | $166.66 | 2,231,520 |
| 2021-02-08 | $170.14 | $171.85 | $166.34 | $169.09 | $169.09 | 2,027,996 |
| 2021-02-05 | $168.74 | $170.98 | $165.81 | $168.92 | $168.92 | 1,774,927 |
| 2021-02-04 | $170.66 | $173.49 | $165.33 | $169.25 | $169.25 | 3,282,599 |
| 2021-02-03 | $165.10 | $170.88 | $164.00 | $168.29 | $168.29 | 3,039,216 |
| 2021-02-02 | $178.26 | $178.43 | $163.02 | $167.16 | $167.16 | 5,375,757 |
| 2021-02-01 | $179.63 | $181.00 | $170.83 | $177.97 | $177.97 | 3,048,212 |
| 2021-01-29 | $178.90 | $189.37 | $177.44 | $178.08 | $178.08 | 3,136,512 |
| 2021-01-28 | $187.25 | $192.00 | $177.00 | $179.79 | $179.79 | 4,443,245 |
| 2021-01-27 | $182.80 | $203.44 | $182.30 | $192.08 | $192.08 | 9,672,549 |
| 2021-01-26 | $218.90 | $221.00 | $183.60 | $186.83 | $186.83 | 33,562,126 |
| 2021-01-25 | $141.89 | $164.25 | $141.76 | $158.73 | $158.73 | 12,868,765 |
| 2021-01-22 | $133.96 | $142.93 | $133.03 | $140.70 | $140.70 | 4,353,725 |
| 2021-01-21 | $136.15 | $137.09 | $132.00 | $134.61 | $134.61 | 2,735,334 |
| 2021-01-20 | $138.19 | $140.47 | $134.27 | $135.21 | $135.21 | 3,980,464 |
| 2021-01-19 | $141.16 | $143.46 | $136.51 | $141.64 | $141.64 | 3,386,888 |
| 2021-01-15 | $138.75 | $143.80 | $135.83 | $140.10 | $140.10 | 5,558,728 |
| 2021-01-14 | $130.50 | $144.78 | $129.50 | $142.47 | $142.47 | 12,970,648 |
| 2021-01-13 | $120.93 | $128.81 | $120.21 | $125.35 | $125.35 | 5,691,141 |
| 2021-01-12 | $117.45 | $120.70 | $116.12 | $120.51 | $120.51 | 3,228,633 |
| 2021-01-11 | $116.71 | $117.98 | $114.05 | $116.64 | $116.64 | 3,986,304 |
| 2021-01-08 | $121.20 | $121.49 | $116.74 | $118.10 | $118.10 | 4,443,852 |
| 2021-01-07 | $119.50 | $121.50 | $116.50 | $120.70 | $120.70 | 4,585,149 |
| 2021-01-06 | $123.29 | $125.77 | $117.36 | $117.63 | $117.63 | 8,515,480 |
| 2021-01-05 | $125.55 | $128.88 | $124.32 | $126.07 | $126.07 | 2,370,758 |
| 2021-01-04 | $125.83 | $126.08 | $121.60 | $125.57 | $125.57 | 2,912,331 |
| 2020-12-31 | $126.56 | $126.62 | $123.22 | $125.00 | $125.00 | 2,650,109 |
| 2020-12-30 | $126.79 | $128.58 | $125.06 | $126.49 | $126.49 | 2,606,043 |
| 2020-12-29 | $127.77 | $129.92 | $123.88 | $125.90 | $125.90 | 3,489,552 |
| 2020-12-28 | $136.64 | $137.35 | $126.33 | $126.44 | $126.44 | 5,937,996 |
| 2020-12-24 | $139.59 | $140.40 | $135.06 | $136.59 | $136.59 | 1,969,738 |
| 2020-12-23 | $138.71 | $141.17 | $136.14 | $139.92 | $139.92 | 1,790,790 |
| 2020-12-22 | $140.00 | $141.46 | $136.42 | $138.68 | $138.68 | 2,288,621 |
| 2020-12-21 | $141.00 | $143.40 | $138.11 | $138.57 | $138.57 | 3,127,397 |
| 2020-12-18 | $143.23 | $145.79 | $141.90 | $144.73 | $144.73 | 2,686,624 |
| 2020-12-17 | $140.00 | $143.90 | $138.90 | $143.23 | $143.23 | 2,947,228 |
| 2020-12-16 | $138.15 | $141.60 | $137.63 | $139.37 | $139.37 | 2,210,274 |
| 2020-12-15 | $139.72 | $140.45 | $135.13 | $137.61 | $137.61 | 2,426,645 |
| 2020-12-14 | $139.43 | $142.59 | $136.68 | $137.73 | $137.73 | 3,124,753 |
| 2020-12-11 | $137.50 | $141.19 | $136.24 | $138.70 | $138.70 | 1,828,714 |
| 2020-12-10 | $137.32 | $139.01 | $134.54 | $137.46 | $137.46 | 2,208,597 |
| 2020-12-09 | $141.45 | $147.25 | $136.60 | $136.93 | $136.93 | 4,232,494 |
| 2020-12-08 | $136.61 | $141.67 | $136.34 | $140.72 | $140.72 | 3,021,199 |
| 2020-12-07 | $139.00 | $139.78 | $135.66 | $136.94 | $136.94 | 2,834,866 |
| 2020-12-04 | $140.68 | $140.85 | $137.90 | $139.62 | $139.62 | 1,983,303 |
| 2020-12-03 | $140.56 | $144.70 | $139.01 | $139.35 | $139.35 | 3,062,122 |
| 2020-12-02 | $135.65 | $140.00 | $134.66 | $138.53 | $138.53 | 2,095,828 |
| 2020-12-01 | $140.77 | $140.91 | $134.63 | $137.25 | $137.25 | 2,575,094 |
| 2020-11-30 | $142.39 | $143.45 | $135.59 | $139.90 | $139.90 | 2,560,527 |
| 2020-11-27 | $141.00 | $144.80 | $140.50 | $142.20 | $142.20 | 1,565,732 |
| 2020-11-25 | $140.67 | $142.60 | $137.71 | $139.58 | $139.58 | 2,143,560 |
| 2020-11-24 | $143.74 | $145.89 | $140.00 | $141.83 | $141.83 | 2,796,452 |
| 2020-11-23 | $136.75 | $144.15 | $136.25 | $140.96 | $140.96 | 3,616,629 |
| 2020-11-20 | $138.20 | $138.25 | $133.60 | $136.56 | $136.56 | 2,658,009 |
| 2020-11-19 | $134.65 | $139.65 | $134.08 | $137.42 | $137.42 | 3,402,318 |
| 2020-11-18 | $132.00 | $137.01 | $132.00 | $134.01 | $134.01 | 7,279,939 |
| 2020-11-17 | $126.62 | $129.97 | $126.16 | $129.90 | $129.90 | 2,845,617 |
| 2020-11-16 | $126.30 | $127.95 | $121.53 | $127.15 | $127.15 | 5,256,742 |
| 2020-11-13 | $130.29 | $130.42 | $123.25 | $124.74 | $124.74 | 5,342,966 |
| 2020-11-12 | $129.47 | $132.42 | $126.88 | $128.90 | $128.90 | 6,389,754 |
| 2020-11-11 | $127.09 | $129.90 | $125.10 | $127.89 | $127.89 | 7,151,552 |
| 2020-11-10 | $118.92 | $131.92 | $113.26 | $125.01 | $125.01 | 29,678,124 |
| 2020-11-09 | $164.37 | $170.80 | $141.25 | $150.50 | $150.50 | 21,307,456 |
| 2020-11-06 | $156.78 | $158.94 | $154.31 | $156.86 | $156.86 | 2,302,248 |
| 2020-11-05 | $153.50 | $157.35 | $152.32 | $157.04 | $157.04 | 2,653,324 |
| 2020-11-04 | $150.10 | $153.11 | $148.21 | $149.29 | $149.29 | 1,673,405 |
| 2020-11-03 | $146.26 | $150.76 | $145.71 | $146.35 | $146.35 | 2,145,117 |
| 2020-11-02 | $145.35 | $148.00 | $141.47 | $143.56 | $143.56 | 2,155,355 |
| 2020-10-30 | $150.50 | $152.30 | $141.07 | $142.43 | $142.43 | 3,166,862 |
| 2020-10-29 | $157.44 | $157.45 | $151.35 | $151.85 | $151.85 | 1,985,042 |
| 2020-10-28 | $159.50 | $160.52 | $154.75 | $156.05 | $156.05 | 2,426,584 |
| 2020-10-27 | $165.00 | $167.01 | $160.85 | $161.95 | $161.95 | 1,894,568 |
| 2020-10-26 | $171.42 | $175.34 | $161.84 | $164.54 | $164.54 | 2,731,482 |
| 2020-10-23 | $173.00 | $174.12 | $168.10 | $171.73 | $171.73 | 1,711,194 |
| 2020-10-22 | $178.42 | $178.84 | $167.90 | $172.17 | $172.17 | 3,283,687 |
| 2020-10-21 | $177.59 | $181.07 | $176.01 | $177.91 | $177.91 | 1,845,599 |
| 2020-10-20 | $185.06 | $185.06 | $175.95 | $176.29 | $176.29 | 2,362,468 |
| 2020-10-19 | $184.11 | $188.59 | $181.10 | $184.14 | $184.14 | 2,255,048 |
| 2020-10-16 | $187.17 | $188.31 | $182.35 | $183.58 | $183.58 | 1,961,644 |
| 2020-10-15 | $184.68 | $189.00 | $183.40 | $184.85 | $184.85 | 2,274,423 |
| 2020-10-14 | $186.64 | $191.43 | $186.00 | $188.73 | $188.73 | 2,554,267 |
| 2020-10-13 | $184.39 | $189.06 | $180.96 | $187.62 | $187.62 | 5,048,405 |
| 2020-10-12 | $196.53 | $197.25 | $190.76 | $192.30 | $192.30 | 2,506,008 |
| 2020-10-09 | $194.66 | $195.91 | $190.45 | $194.95 | $194.95 | 3,107,515 |
| 2020-10-08 | $193.00 | $197.50 | $188.64 | $193.38 | $193.38 | 5,878,861 |
| 2020-10-07 | $184.65 | $191.60 | $184.20 | $189.14 | $189.14 | 5,167,850 |
| 2020-10-06 | $176.23 | $186.70 | $175.00 | $181.86 | $181.86 | 8,478,843 |
| 2020-10-05 | $168.65 | $175.89 | $166.76 | $175.49 | $175.49 | 4,163,209 |
| 2020-10-02 | $165.59 | $171.75 | $164.81 | $166.24 | $166.24 | 2,949,030 |
| 2020-10-01 | $169.24 | $172.69 | $165.88 | $170.60 | $170.60 | 4,729,154 |
| 2020-09-30 | $164.83 | $172.45 | $163.84 | $166.06 | $166.06 | 6,050,715 |
| 2020-09-29 | $160.00 | $170.45 | $159.15 | $165.66 | $165.66 | 20,654,965 |
| 2020-09-28 | $158.20 | $160.00 | $150.41 | $151.30 | $151.30 | 2,675,858 |
| 2020-09-25 | $149.47 | $155.91 | $148.00 | $155.02 | $155.02 | 2,569,214 |
| 2020-09-24 | $148.51 | $150.97 | $144.70 | $147.90 | $147.90 | 2,461,122 |
| 2020-09-23 | $154.44 | $157.50 | $149.41 | $150.57 | $150.57 | 2,890,852 |
| 2020-09-22 | $150.53 | $162.50 | $150.38 | $153.82 | $153.82 | 8,806,287 |
| 2020-09-21 | $144.26 | $149.07 | $140.31 | $148.80 | $148.80 | 3,839,272 |
| 2020-09-18 | $150.00 | $153.44 | $146.02 | $149.04 | $149.04 | 8,810,022 |
| 2020-09-17 | $150.50 | $157.58 | $149.26 | $157.22 | $157.22 | 4,795,981 |
| 2020-09-16 | $147.48 | $158.60 | $146.16 | $156.57 | $156.57 | 8,254,012 |
| 2020-09-15 | $144.12 | $150.00 | $141.41 | $146.48 | $146.48 | 4,324,387 |
| 2020-09-14 | $136.15 | $145.37 | $136.05 | $143.18 | $143.18 | 4,812,042 |
| 2020-09-11 | $144.00 | $144.07 | $132.45 | $134.88 | $134.88 | 3,989,222 |
| 2020-09-10 | $139.40 | $149.57 | $138.59 | $143.04 | $143.04 | 8,189,288 |
| 2020-09-09 | $132.50 | $139.47 | $132.25 | $138.17 | $138.17 | 4,381,364 |
| 2020-09-08 | $123.81 | $137.78 | $123.45 | $134.47 | $134.47 | 7,318,283 |
| 2020-09-04 | $130.62 | $134.72 | $120.55 | $125.82 | $125.82 | 4,671,068 |
| 2020-09-03 | $133.01 | $142.50 | $128.71 | $129.80 | $129.80 | 10,864,308 |
| 2020-09-02 | $135.99 | $135.99 | $129.40 | $129.70 | $129.70 | 3,004,880 |
| 2020-09-01 | $136.05 | $136.68 | $131.80 | $135.24 | $135.24 | 2,600,321 |
| 2020-08-31 | $135.21 | $138.25 | $133.10 | $135.85 | $135.85 | 4,298,669 |
| 2020-08-28 | $132.28 | $134.64 | $129.59 | $131.02 | $131.02 | 2,874,285 |
| 2020-08-27 | $129.50 | $138.50 | $128.78 | $132.15 | $132.15 | 10,979,526 |
| 2020-08-26 | $124.40 | $126.13 | $123.36 | $125.52 | $125.52 | 2,258,436 |
| 2020-08-25 | $125.00 | $125.83 | $123.01 | $124.51 | $124.51 | 1,930,232 |
| 2020-08-24 | $126.24 | $127.40 | $123.75 | $124.51 | $124.51 | 1,915,132 |
| 2020-08-21 | $127.13 | $128.67 | $125.30 | $126.00 | $126.00 | 1,791,763 |
| 2020-08-20 | $124.58 | $129.64 | $123.27 | $127.92 | $127.92 | 2,546,505 |
| 2020-08-19 | $124.31 | $126.74 | $121.35 | $125.35 | $125.35 | 3,013,490 |
| 2020-08-18 | $125.15 | $126.64 | $122.67 | $124.31 | $124.31 | 2,111,181 |
| 2020-08-17 | $125.56 | $126.75 | $123.96 | $125.50 | $125.50 | 1,663,240 |
| 2020-08-14 | $127.05 | $127.35 | $124.65 | $125.04 | $125.04 | 1,426,121 |
| 2020-08-13 | $124.83 | $127.45 | $124.50 | $126.99 | $126.99 | 2,528,227 |
| 2020-08-12 | $126.28 | $126.77 | $123.09 | $123.83 | $123.83 | 3,609,939 |
| 2020-08-11 | $127.38 | $128.57 | $124.40 | $125.50 | $125.50 | 2,602,927 |
| 2020-08-10 | $132.20 | $132.57 | $124.66 | $127.43 | $127.43 | 3,538,878 |
| 2020-08-07 | $132.33 | $135.98 | $130.50 | $131.51 | $131.51 | 3,478,630 |
| 2020-08-06 | $133.53 | $136.23 | $131.57 | $132.58 | $132.58 | 3,954,018 |
| 2020-08-05 | $130.14 | $138.39 | $130.00 | $132.69 | $132.69 | 10,613,673 |
| 2020-08-04 | $138.67 | $142.51 | $134.16 | $142.25 | $142.25 | 10,277,615 |
| 2020-08-03 | $128.65 | $134.40 | $127.15 | $134.32 | $134.32 | 5,635,003 |
| 2020-07-31 | $124.09 | $125.90 | $122.41 | $125.90 | $125.90 | 2,964,273 |
| 2020-07-30 | $126.14 | $127.14 | $122.11 | $123.32 | $123.32 | 2,667,629 |
| 2020-07-29 | $126.50 | $128.34 | $125.21 | $126.68 | $126.68 | 2,110,937 |
| 2020-07-28 | $124.95 | $129.58 | $124.95 | $125.43 | $125.43 | 2,062,421 |
| 2020-07-27 | $125.25 | $126.78 | $122.25 | $126.72 | $126.72 | 2,912,188 |
| 2020-07-24 | $124.02 | $126.40 | $120.32 | $125.09 | $125.09 | 2,700,867 |
| 2020-07-23 | $130.08 | $132.80 | $124.56 | $127.15 | $127.15 | 3,561,641 |
| 2020-07-22 | $130.15 | $133.07 | $128.70 | $130.57 | $130.57 | 2,716,749 |
| 2020-07-21 | $129.84 | $135.92 | $128.75 | $129.92 | $129.92 | 5,001,895 |
| 2020-07-20 | $128.31 | $129.13 | $126.51 | $128.50 | $128.50 | 2,465,672 |
| 2020-07-17 | $128.67 | $129.74 | $126.60 | $128.27 | $128.27 | 2,693,391 |
| 2020-07-16 | $129.59 | $133.60 | $126.46 | $128.45 | $128.45 | 5,508,597 |
| 2020-07-15 | $129.12 | $135.66 | $126.87 | $131.75 | $131.75 | 6,835,827 |
| 2020-07-14 | $126.01 | $129.99 | $125.27 | $127.78 | $127.78 | 3,448,069 |
| 2020-07-13 | $135.10 | $136.17 | $125.88 | $125.98 | $125.98 | 6,997,858 |
| 2020-07-10 | $135.21 | $136.65 | $130.75 | $135.03 | $135.03 | 5,998,305 |
| 2020-07-09 | $145.00 | $145.50 | $136.50 | $141.22 | $141.22 | 4,505,224 |
| 2020-07-08 | $143.41 | $145.95 | $140.75 | $144.98 | $144.98 | 3,049,370 |
| 2020-07-07 | $142.59 | $146.45 | $138.50 | $143.11 | $143.11 | 4,844,658 |
| 2020-07-06 | $143.00 | $144.72 | $140.15 | $143.00 | $143.00 | 4,626,466 |
| 2020-07-02 | $146.66 | $146.95 | $140.30 | $140.72 | $140.72 | 4,938,832 |
| 2020-07-01 | $146.67 | $151.53 | $138.77 | $141.64 | $141.64 | 14,713,459 |
| 2020-06-30 | $132.79 | $136.61 | $130.55 | $133.98 | $133.98 | 4,915,787 |
| 2020-06-29 | $133.65 | $134.21 | $125.00 | $131.55 | $131.55 | 10,411,256 |
| 2020-06-26 | $143.78 | $146.00 | $140.25 | $141.68 | $141.68 | 4,284,353 |
| 2020-06-25 | $149.00 | $151.75 | $136.00 | $145.35 | $145.35 | 13,608,756 |
| 2020-06-24 | $150.09 | $156.58 | $148.50 | $151.38 | $151.38 | 5,063,373 |
| 2020-06-23 | $159.42 | $160.14 | $151.56 | $152.79 | $152.79 | 7,571,077 |
| 2020-06-22 | $161.39 | $164.96 | $158.60 | $159.63 | $159.63 | 5,035,031 |
| 2020-06-19 | $160.20 | $165.46 | $156.87 | $158.28 | $158.28 | 7,732,060 |
| 2020-06-18 | $157.26 | $160.97 | $154.88 | $158.20 | $158.20 | 6,264,252 |
| 2020-06-17 | $155.98 | $167.16 | $154.37 | $156.34 | $156.34 | 16,144,354 |
| 2020-06-16 | $156.50 | $157.35 | $147.54 | $151.94 | $151.94 | 4,806,318 |
| 2020-06-15 | $142.60 | $154.40 | $141.01 | $154.00 | $154.00 | 6,470,464 |
| 2020-06-12 | $151.33 | $151.94 | $141.65 | $144.74 | $144.74 | 5,704,968 |
| 2020-06-11 | $147.21 | $155.24 | $140.25 | $143.51 | $143.51 | 9,487,201 |
| 2020-06-10 | $155.00 | $163.08 | $153.65 | $156.16 | $156.16 | 8,852,260 |
| 2020-06-09 | $156.71 | $161.54 | $148.56 | $153.95 | $153.95 | 13,834,052 |
| 2020-06-08 | $137.02 | $163.22 | $135.75 | $162.46 | $162.46 | 20,318,886 |
| 2020-06-05 | $136.05 | $137.89 | $132.77 | $133.53 | $133.53 | 4,611,995 |
| 2020-06-04 | $133.86 | $142.21 | $133.16 | $136.44 | $136.44 | 7,779,604 |
| 2020-06-03 | $135.00 | $138.45 | $133.22 | $134.23 | $134.23 | 4,649,008 |
| 2020-06-02 | $136.13 | $136.75 | $132.14 | $135.19 | $135.19 | 6,732,949 |
| 2020-06-01 | $134.31 | $139.20 | $133.28 | $138.69 | $138.69 | 11,557,778 |
| 2020-05-29 | $122.15 | $129.00 | $121.50 | $128.29 | $128.29 | 7,684,516 |
| 2020-05-28 | $121.55 | $126.60 | $120.00 | $120.82 | $120.82 | 5,003,373 |
| 2020-05-27 | $130.71 | $131.98 | $116.00 | $123.15 | $123.15 | 10,083,678 |
| 2020-05-26 | $139.83 | $139.88 | $131.50 | $132.87 | $132.87 | 4,639,144 |
| 2020-05-22 | $137.26 | $139.38 | $135.07 | $136.80 | $136.80 | 3,318,570 |
| 2020-05-21 | $141.03 | $141.92 | $134.45 | $138.11 | $138.11 | 5,516,028 |
| 2020-05-20 | $142.07 | $144.92 | $137.04 | $140.50 | $140.50 | 9,777,919 |
| 2020-05-19 | $132.73 | $142.00 | $132.67 | $136.20 | $136.20 | 13,729,717 |
| 2020-05-18 | $137.49 | $137.95 | $128.81 | $130.03 | $130.03 | 8,031,608 |
| 2020-05-15 | $134.98 | $140.20 | $132.63 | $134.16 | $134.16 | 8,232,888 |
| 2020-05-14 | $133.49 | $141.00 | $131.21 | $135.41 | $135.41 | 12,681,816 |
| 2020-05-13 | $140.58 | $147.55 | $127.21 | $134.51 | $134.51 | 22,508,226 |
| 2020-05-12 | $133.97 | $145.50 | $131.89 | $136.93 | $136.93 | 21,441,859 |
| 2020-05-11 | $129.51 | $139.29 | $129.00 | $130.82 | $130.82 | 15,832,017 |
| 2020-05-08 | $123.47 | $136.00 | $119.10 | $133.51 | $133.51 | 22,524,851 |
| 2020-05-07 | $126.72 | $127.84 | $117.12 | $122.66 | $122.66 | 22,970,954 |
| 2020-05-06 | $110.26 | $126.50 | $110.00 | $126.21 | $126.21 | 38,572,424 |
| 2020-05-05 | $100.50 | $102.50 | $96.66 | $100.16 | $100.16 | 11,915,162 |
| 2020-05-04 | $89.00 | $95.47 | $88.51 | $95.16 | $95.16 | 4,267,757 |
| 2020-05-01 | $94.40 | $98.72 | $89.90 | $91.53 | $91.53 | 6,558,425 |
| 2020-04-30 | $98.19 | $107.00 | $96.13 | $98.99 | $98.99 | 6,718,848 |
| 2020-04-29 | $100.56 | $103.00 | $97.92 | $100.10 | $100.10 | 4,531,257 |
| 2020-04-28 | $101.97 | $104.48 | $97.25 | $99.52 | $99.52 | 7,076,457 |
| 2020-04-27 | $111.92 | $116.64 | $97.50 | $99.63 | $99.63 | 20,131,494 |
| 2020-04-24 | $105.00 | $113.48 | $103.00 | $108.78 | $108.78 | 21,206,159 |
| 2020-04-23 | $89.87 | $101.56 | $89.30 | $99.78 | $99.78 | 11,319,859 |
| 2020-04-22 | $87.00 | $90.39 | $85.14 | $88.46 | $88.46 | 6,128,850 |
| 2020-04-21 | $87.51 | $92.00 | $82.10 | $84.96 | $84.96 | 13,184,856 |
| 2020-04-20 | $76.24 | $83.62 | $76.00 | $79.12 | $79.12 | 4,607,036 |
| 2020-04-17 | $77.78 | $78.00 | $75.33 | $76.91 | $76.91 | 2,131,077 |
| 2020-04-16 | $75.42 | $76.07 | $72.90 | $74.82 | $74.82 | 2,040,483 |
| 2020-04-15 | $76.71 | $77.00 | $72.62 | $74.70 | $74.70 | 2,968,548 |
| 2020-04-14 | $79.99 | $82.63 | $77.20 | $78.05 | $78.05 | 4,982,573 |
| 2020-04-13 | $73.01 | $77.16 | $71.23 | $76.67 | $76.67 | 3,299,214 |
| 2020-04-09 | $71.68 | $74.72 | $70.60 | $72.30 | $72.30 | 3,338,273 |
| 2020-04-08 | $68.35 | $71.40 | $67.39 | $69.47 | $69.47 | 2,386,970 |
| 2020-04-07 | $70.01 | $71.80 | $65.29 | $67.43 | $67.43 | 4,450,326 |
| 2020-04-06 | $62.75 | $66.66 | $62.05 | $65.92 | $65.92 | 3,839,079 |
| 2020-04-03 | $59.01 | $60.85 | $57.12 | $59.91 | $59.91 | 3,221,564 |
| 2020-04-02 | $63.86 | $63.97 | $57.00 | $57.95 | $57.95 | 4,847,367 |
| 2020-04-01 | $64.20 | $65.68 | $63.19 | $64.18 | $64.18 | 2,368,512 |
| 2020-03-31 | $67.20 | $69.00 | $65.34 | $66.60 | $66.60 | 2,564,594 |
| 2020-03-30 | $67.00 | $68.50 | $63.82 | $66.09 | $66.09 | 3,106,673 |
| 2020-03-27 | $68.17 | $68.22 | $64.22 | $66.12 | $66.12 | 4,075,686 |
| 2020-03-26 | $69.50 | $72.96 | $66.42 | $71.10 | $71.10 | 7,964,573 |
| 2020-03-25 | $73.13 | $78.60 | $70.56 | $73.00 | $73.00 | 6,706,071 |
| 2020-03-24 | $62.35 | $69.75 | $62.00 | $67.43 | $67.43 | 5,678,798 |
| 2020-03-23 | $57.51 | $60.87 | $55.11 | $57.55 | $57.55 | 3,675,470 |
| 2020-03-20 | $59.61 | $63.48 | $54.15 | $57.99 | $57.99 | 5,121,461 |
| 2020-03-19 | $52.05 | $58.80 | $48.18 | $57.33 | $57.33 | 5,759,843 |
| 2020-03-18 | $56.15 | $58.31 | $51.00 | $54.02 | $54.02 | 4,734,721 |
| 2020-03-17 | $61.56 | $65.89 | $57.76 | $60.32 | $60.32 | 5,631,525 |
| 2020-03-16 | $63.82 | $66.19 | $60.14 | $61.55 | $61.55 | 5,988,728 |
| 2020-03-13 | $76.01 | $79.45 | $68.61 | $73.06 | $73.06 | 5,493,986 |
| 2020-03-12 | $72.50 | $76.11 | $68.85 | $74.00 | $74.00 | 7,098,971 |
| 2020-03-11 | $87.87 | $89.52 | $81.33 | $82.64 | $82.64 | 4,215,048 |
| 2020-03-10 | $92.05 | $92.89 | $85.61 | $90.98 | $90.98 | 4,388,306 |
| 2020-03-09 | $85.50 | $91.65 | $82.22 | $87.96 | $87.96 | 5,221,223 |
| 2020-03-06 | $92.90 | $96.44 | $91.60 | $96.09 | $96.09 | 4,210,292 |
| 2020-03-05 | $99.24 | $100.25 | $95.07 | $95.87 | $95.87 | 4,337,393 |
| 2020-03-04 | $99.02 | $101.93 | $97.70 | $101.89 | $101.89 | 6,576,845 |
| 2020-03-03 | $101.60 | $101.67 | $94.63 | $95.43 | $95.43 | 9,611,924 |
| 2020-03-02 | $95.00 | $96.80 | $90.30 | $96.10 | $96.10 | 7,240,451 |
| 2020-02-28 | $88.00 | $91.77 | $85.00 | $89.65 | $89.65 | 13,231,154 |
| 2020-02-27 | $110.34 | $111.50 | $103.50 | $106.14 | $106.14 | 7,833,633 |
| 2020-02-26 | $115.33 | $118.20 | $111.55 | $112.51 | $112.51 | 7,260,913 |
| 2020-02-25 | $115.12 | $116.80 | $108.14 | $109.92 | $109.92 | 5,461,206 |
| 2020-02-24 | $110.00 | $114.80 | $109.05 | $113.96 | $113.96 | 5,926,473 |
| 2020-02-21 | $120.62 | $122.00 | $116.03 | $117.45 | $117.45 | 5,578,304 |
| 2020-02-20 | $126.08 | $126.10 | $115.14 | $120.58 | $120.58 | 8,376,536 |
| 2020-02-19 | $124.07 | $129.00 | $122.10 | $126.10 | $126.10 | 8,705,669 |
| 2020-02-18 | $118.00 | $123.70 | $117.58 | $122.03 | $122.03 | 8,660,971 |
| 2020-02-14 | $113.00 | $117.47 | $112.31 | $116.22 | $116.22 | 6,969,187 |
| 2020-02-13 | $114.79 | $117.00 | $111.00 | $112.01 | $112.01 | 7,911,186 |
| 2020-02-12 | $117.28 | $119.50 | $113.77 | $114.73 | $114.73 | 6,242,452 |
| 2020-02-11 | $120.46 | $123.10 | $116.10 | $117.14 | $117.14 | 7,971,117 |
| 2020-02-10 | $118.49 | $122.50 | $116.10 | $119.73 | $119.73 | 10,574,178 |
| 2020-02-07 | $111.98 | $120.52 | $111.30 | $116.44 | $116.44 | 12,762,168 |
| 2020-02-06 | $112.00 | $113.01 | $109.55 | $111.89 | $111.89 | 4,170,432 |
| 2020-02-05 | $113.50 | $113.99 | $108.96 | $110.17 | $110.17 | 5,428,389 |
| 2020-02-04 | $106.77 | $114.15 | $106.50 | $110.43 | $110.43 | 8,532,855 |
| 2020-02-03 | $111.81 | $112.70 | $102.43 | $106.00 | $106.00 | 11,109,948 |
| 2020-01-31 | $117.43 | $118.15 | $108.03 | $110.42 | $110.42 | 8,055,241 |
| 2020-01-30 | $115.40 | $118.47 | $114.49 | $117.29 | $117.29 | 6,708,374 |
| 2020-01-29 | $123.74 | $123.80 | $113.63 | $114.88 | $114.88 | 13,028,726 |
| 2020-01-28 | $124.43 | $127.89 | $117.26 | $120.12 | $120.12 | 12,237,584 |
| 2020-01-27 | $119.80 | $129.83 | $119.60 | $124.75 | $124.75 | 18,454,187 |
| 2020-01-24 | $123.81 | $126.74 | $116.42 | $119.49 | $119.49 | 13,241,545 |
| 2020-01-23 | $119.75 | $120.99 | $112.88 | $118.64 | $118.64 | 12,073,827 |
| 2020-01-22 | $126.93 | $134.70 | $119.01 | $122.40 | $122.40 | 25,189,110 |
| 2020-01-21 | $113.00 | $129.55 | $111.12 | $129.18 | $129.18 | 29,196,567 |
| 2020-01-17 | $110.84 | $113.11 | $107.43 | $109.12 | $109.12 | 10,445,474 |
| 2020-01-16 | $111.27 | $114.40 | $107.25 | $110.40 | $110.40 | 15,080,519 |
| 2020-01-15 | $110.79 | $115.25 | $106.11 | $107.08 | $107.08 | 23,034,968 |
| 2020-01-14 | $124.73 | $135.23 | $114.28 | $117.05 | $117.05 | 50,768,044 |
| 2020-01-13 | $99.71 | $115.50 | $98.80 | $114.34 | $114.34 | 29,293,266 |
| 2020-01-10 | $91.82 | $97.90 | $90.25 | $96.07 | $96.07 | 22,571,699 |
| 2020-01-09 | $82.98 | $90.40 | $81.35 | $90.25 | $90.25 | 17,130,348 |
| 2020-01-08 | $86.00 | $88.27 | $81.16 | $81.48 | $81.48 | 18,235,633 |
| 2020-01-07 | $75.00 | $84.88 | $75.00 | $83.89 | $83.89 | 12,172,435 |
| 2020-01-06 | $74.97 | $75.75 | $73.83 | $74.59 | $74.59 | 2,328,628 |
| 2020-01-03 | $75.12 | $76.20 | $74.31 | $75.41 | $75.41 | 1,629,314 |
| 2020-01-02 | $76.23 | $77.20 | $75.26 | $75.64 | $75.64 | 2,223,755 |
| 2019-12-31 | $73.55 | $75.73 | $73.22 | $75.60 | $75.60 | 2,004,081 |
| 2019-12-30 | $75.76 | $75.95 | $73.60 | $74.15 | $74.15 | 2,549,658 |
| 2019-12-27 | $76.73 | $77.42 | $75.14 | $75.64 | $75.64 | 2,737,628 |
| 2019-12-26 | $78.25 | $78.58 | $76.05 | $76.40 | $76.40 | 2,959,202 |
| 2019-12-24 | $78.02 | $79.28 | $76.94 | $77.73 | $77.73 | 2,016,388 |
| 2019-12-23 | $76.88 | $78.46 | $76.63 | $77.74 | $77.74 | 2,864,187 |
| 2019-12-20 | $76.88 | $77.00 | $75.07 | $76.84 | $76.84 | 5,969,552 |
| 2019-12-19 | $77.79 | $80.02 | $76.82 | $77.36 | $77.36 | 4,777,236 |
| 2019-12-18 | $76.55 | $77.88 | $75.44 | $77.30 | $77.30 | 3,742,731 |
| 2019-12-17 | $73.17 | $77.21 | $73.17 | $76.33 | $76.33 | 4,611,600 |
| 2019-12-16 | $75.00 | $75.01 | $71.65 | $73.60 | $73.60 | 4,873,254 |
| 2019-12-13 | $75.36 | $76.39 | $74.85 | $75.02 | $75.02 | 1,772,696 |
| 2019-12-12 | $75.91 | $76.88 | $74.27 | $75.23 | $75.23 | 2,607,996 |
| 2019-12-11 | $74.79 | $76.95 | $74.46 | $75.90 | $75.90 | 3,322,133 |
| 2019-12-10 | $73.45 | $75.08 | $73.40 | $74.65 | $74.65 | 2,453,789 |
| 2019-12-09 | $76.16 | $76.27 | $73.63 | $74.05 | $74.05 | 3,031,159 |
| 2019-12-06 | $74.00 | $76.30 | $73.25 | $76.22 | $76.22 | 3,565,716 |
| 2019-12-05 | $73.59 | $76.03 | $71.30 | $73.66 | $73.66 | 5,684,212 |
| 2019-12-04 | $76.75 | $77.05 | $73.51 | $73.89 | $73.89 | 5,168,416 |
| 2019-12-03 | $77.51 | $77.68 | $75.40 | $76.16 | $76.16 | 5,269,332 |
| 2019-12-02 | $83.30 | $83.64 | $77.03 | $79.27 | $79.27 | 5,984,964 |
| 2019-11-29 | $82.08 | $84.90 | $81.83 | $82.96 | $82.96 | 3,694,658 |
| 2019-11-27 | $79.96 | $83.65 | $79.75 | $81.66 | $81.66 | 5,105,027 |
| 2019-11-26 | $77.52 | $79.73 | $76.70 | $79.43 | $79.43 | 3,318,089 |
| 2019-11-25 | $78.04 | $78.80 | $76.05 | $77.28 | $77.28 | 3,946,560 |
| 2019-11-22 | $78.55 | $78.90 | $76.55 | $77.34 | $77.34 | 2,378,822 |
| 2019-11-21 | $78.30 | $80.18 | $77.18 | $78.62 | $78.62 | 2,643,671 |
| 2019-11-20 | $76.89 | $78.57 | $76.23 | $78.12 | $78.12 | 2,210,245 |
| 2019-11-19 | $79.75 | $80.00 | $76.55 | $77.35 | $77.35 | 2,975,011 |
| 2019-11-18 | $81.22 | $81.22 | $78.55 | $79.72 | $79.72 | 2,938,011 |
| 2019-11-15 | $81.04 | $83.14 | $79.06 | $80.81 | $80.81 | 4,099,928 |
| 2019-11-14 | $81.34 | $83.38 | $79.64 | $80.43 | $80.43 | 5,544,708 |
| 2019-11-13 | $78.00 | $80.18 | $77.00 | $79.02 | $79.02 | 3,888,707 |
| 2019-11-12 | $76.75 | $79.47 | $73.85 | $78.27 | $78.27 | 6,289,421 |
| 2019-11-11 | $79.88 | $79.97 | $75.65 | $76.79 | $76.79 | 5,034,836 |
| 2019-11-08 | $79.25 | $80.79 | $78.67 | $79.95 | $79.95 | 2,846,936 |
| 2019-11-07 | $81.10 | $81.19 | $77.22 | $78.99 | $78.99 | 6,171,218 |
| 2019-11-06 | $82.04 | $83.51 | $80.50 | $80.73 | $80.73 | 3,672,013 |
| 2019-11-05 | $83.25 | $84.97 | $81.39 | $81.45 | $81.45 | 8,346,245 |
| 2019-11-04 | $83.40 | $83.44 | $79.63 | $79.79 | $79.79 | 4,758,308 |
| 2019-11-01 | $84.37 | $85.29 | $81.83 | $82.00 | $82.00 | 5,220,503 |
| 2019-10-31 | $90.44 | $90.44 | $83.63 | $84.45 | $84.45 | 7,049,880 |
| 2019-10-30 | $84.35 | $90.00 | $83.00 | $88.89 | $88.89 | 14,633,109 |
| 2019-10-29 | $82.96 | $88.88 | $80.10 | $81.99 | $81.99 | 32,852,428 |
| 2019-10-28 | $101.00 | $108.17 | $97.85 | $105.41 | $105.41 | 8,345,029 |
| 2019-10-25 | $101.77 | $102.00 | $97.74 | $100.81 | $100.81 | 3,312,802 |
| 2019-10-24 | $96.50 | $103.77 | $96.15 | $101.70 | $101.70 | 4,707,811 |
| 2019-10-23 | $102.70 | $105.67 | $97.25 | $97.90 | $97.90 | 4,764,828 |
| 2019-10-22 | $110.00 | $112.88 | $105.55 | $106.40 | $106.40 | 2,337,819 |
| 2019-10-21 | $113.60 | $113.61 | $106.01 | $110.13 | $110.13 | 3,585,711 |
| 2019-10-18 | $115.00 | $115.39 | $107.91 | $109.99 | $109.99 | 3,818,792 |
| 2019-10-17 | $123.99 | $124.58 | $116.86 | $117.35 | $117.35 | 2,856,541 |
| 2019-10-16 | $122.00 | $126.49 | $121.78 | $123.92 | $123.92 | 1,971,860 |
| 2019-10-15 | $124.27 | $125.40 | $120.53 | $122.05 | $122.05 | 2,639,299 |
| 2019-10-14 | $128.45 | $128.46 | $124.63 | $126.31 | $126.31 | 2,130,908 |
| 2019-10-11 | $136.01 | $136.85 | $130.64 | $131.39 | $131.39 | 2,451,023 |
| 2019-10-10 | $138.50 | $138.95 | $134.91 | $136.00 | $136.00 | 1,741,585 |
| 2019-10-09 | $143.26 | $143.70 | $137.56 | $139.35 | $139.35 | 1,492,455 |
| 2019-10-08 | $143.00 | $143.94 | $140.18 | $142.73 | $142.73 | 1,124,273 |
| 2019-10-07 | $144.50 | $145.17 | $142.03 | $145.06 | $145.06 | 1,330,685 |
| 2019-10-04 | $146.06 | $147.17 | $144.27 | $145.72 | $145.72 | 1,378,473 |
| 2019-10-03 | $142.06 | $146.93 | $141.32 | $145.44 | $145.44 | 1,161,546 |
| 2019-10-02 | $144.96 | $145.25 | $141.10 | $143.30 | $143.30 | 1,545,244 |
| 2019-10-01 | $148.65 | $149.40 | $143.70 | $146.42 | $146.42 | 1,493,329 |
| 2019-09-30 | $150.69 | $151.00 | $145.68 | $148.62 | $148.62 | 1,674,602 |
| 2019-09-27 | $151.00 | $153.81 | $148.90 | $151.66 | $151.66 | 1,994,438 |
| 2019-09-26 | $160.51 | $160.60 | $148.60 | $154.34 | $154.34 | 8,096,727 |
| 2019-09-25 | $139.30 | $142.90 | $133.08 | $138.32 | $138.32 | 2,534,585 |
| 2019-09-24 | $146.74 | $147.00 | $139.07 | $142.99 | $142.99 | 2,329,882 |
| 2019-09-23 | $152.66 | $154.27 | $146.29 | $148.22 | $148.22 | 2,400,202 |
| 2019-09-20 | $154.97 | $156.56 | $153.44 | $155.26 | $155.26 | 1,300,897 |
| 2019-09-19 | $156.84 | $157.10 | $152.50 | $154.92 | $154.92 | 1,579,781 |
| 2019-09-18 | $160.01 | $160.49 | $149.00 | $153.99 | $153.99 | 3,041,950 |
| 2019-09-17 | $160.00 | $161.49 | $158.90 | $160.31 | $160.31 | 1,576,523 |
| 2019-09-16 | $155.84 | $159.85 | $154.55 | $158.97 | $158.97 | 1,766,779 |
| 2019-09-13 | $155.29 | $156.93 | $153.58 | $155.98 | $155.98 | 1,810,284 |
| 2019-09-12 | $151.60 | $154.41 | $149.14 | $152.96 | $152.96 | 1,520,062 |
| 2019-09-11 | $147.23 | $152.80 | $147.01 | $151.81 | $151.81 | 1,869,493 |
| 2019-09-10 | $147.00 | $147.50 | $142.98 | $146.90 | $146.90 | 1,885,606 |
| 2019-09-09 | $153.14 | $153.93 | $147.25 | $149.53 | $149.53 | 3,097,896 |
| 2019-09-06 | $155.84 | $157.63 | $151.68 | $154.99 | $154.99 | 3,560,562 |
| 2019-09-05 | $162.05 | $167.15 | $160.52 | $160.97 | $160.97 | 2,300,264 |
| 2019-09-04 | $165.36 | $165.50 | $161.64 | $163.68 | $163.68 | 2,148,407 |
| 2019-09-03 | $167.63 | $169.31 | $162.21 | $163.15 | $163.15 | 2,435,860 |
| 2019-08-30 | $168.67 | $172.29 | $166.70 | $167.63 | $167.63 | 4,151,727 |
| 2019-08-29 | $161.75 | $166.72 | $159.00 | $165.48 | $165.48 | 3,771,089 |
| 2019-08-28 | $158.28 | $162.50 | $155.40 | $160.31 | $160.31 | 3,704,653 |
| 2019-08-27 | $159.28 | $161.43 | $155.30 | $157.02 | $157.02 | 4,435,781 |
| 2019-08-26 | $153.80 | $155.40 | $150.30 | $155.13 | $155.13 | 3,661,081 |
| 2019-08-23 | $150.00 | $151.64 | $146.26 | $146.85 | $146.85 | 2,224,600 |
| 2019-08-22 | $151.04 | $152.21 | $146.10 | $150.99 | $150.99 | 2,930,745 |
| 2019-08-21 | $155.75 | $155.75 | $149.13 | $151.95 | $151.95 | 3,665,421 |
| 2019-08-20 | $155.00 | $158.20 | $151.53 | $153.97 | $153.97 | 7,059,305 |
| 2019-08-19 | $147.39 | $148.50 | $140.77 | $144.51 | $144.51 | 3,855,497 |
| 2019-08-16 | $144.21 | $148.54 | $136.27 | $144.77 | $144.77 | 5,920,368 |
| 2019-08-15 | $163.00 | $164.14 | $137.11 | $144.20 | $144.20 | 9,638,551 |
| 2019-08-14 | $165.75 | $166.75 | $161.06 | $162.90 | $162.90 | 2,246,577 |
| 2019-08-13 | $169.00 | $171.98 | $165.58 | $167.29 | $167.29 | 3,053,719 |
| 2019-08-12 | $164.53 | $172.18 | $162.50 | $169.11 | $169.11 | 3,973,805 |
| 2019-08-09 | $162.54 | $166.30 | $162.05 | $164.37 | $164.37 | 2,756,441 |
| 2019-08-08 | $168.57 | $168.68 | $158.00 | $162.70 | $162.70 | 5,106,005 |
| 2019-08-07 | $164.00 | $167.45 | $160.55 | $167.00 | $167.00 | 5,857,961 |
| 2019-08-06 | $180.10 | $181.75 | $160.62 | $161.24 | $161.24 | 8,407,653 |
| 2019-08-05 | $173.10 | $178.23 | $170.99 | $175.94 | $175.94 | 5,665,541 |
| 2019-08-02 | $177.60 | $181.91 | $175.05 | $177.11 | $177.11 | 5,806,924 |
| 2019-08-01 | $175.14 | $183.99 | $172.00 | $176.04 | $176.04 | 15,083,506 |
| 2019-07-31 | $195.76 | $207.00 | $193.50 | $196.51 | $196.51 | 11,930,614 |
| 2019-07-30 | $186.34 | $216.90 | $183.50 | $194.76 | $194.76 | 19,060,399 |
| 2019-07-29 | $228.90 | $233.87 | $201.00 | $222.13 | $222.13 | 16,046,964 |
| 2019-07-26 | $235.56 | $239.71 | $215.50 | $234.90 | $234.90 | 16,531,267 |
| 2019-07-25 | $207.00 | $222.89 | $205.45 | $222.86 | $222.86 | 10,015,777 |
| 2019-07-24 | $201.00 | $205.50 | $197.21 | $202.92 | $202.92 | 7,168,721 |
| 2019-07-23 | $199.60 | $208.48 | $191.78 | $195.48 | $195.48 | 10,669,204 |
| 2019-07-22 | $178.50 | $200.80 | $177.76 | $194.20 | $194.20 | 11,395,384 |
| 2019-07-19 | $172.00 | $178.55 | $170.77 | $176.79 | $176.79 | 4,256,226 |
| 2019-07-18 | $169.40 | $172.45 | $167.81 | $170.34 | $170.34 | 1,697,334 |
| 2019-07-17 | $173.08 | $173.43 | $168.11 | $169.64 | $169.64 | 2,437,299 |
| 2019-07-16 | $168.45 | $174.67 | $167.01 | $172.59 | $172.59 | 3,969,125 |
| 2019-07-15 | $168.16 | $170.70 | $166.00 | $166.53 | $166.53 | 2,652,904 |
| 2019-07-12 | $172.37 | $172.40 | $164.75 | $166.81 | $166.81 | 4,659,902 |
| 2019-07-11 | $165.00 | $174.24 | $163.55 | $174.20 | $174.20 | 5,469,460 |
| 2019-07-10 | $159.48 | $163.88 | $158.00 | $163.51 | $163.51 | 3,982,862 |
| 2019-07-09 | $158.73 | $159.59 | $154.51 | $157.82 | $157.82 | 2,607,748 |
| 2019-07-08 | $152.49 | $158.93 | $152.00 | $156.67 | $156.67 | 3,615,535 |
| 2019-07-05 | $150.00 | $153.79 | $148.06 | $152.63 | $152.63 | 2,040,339 |
| 2019-07-03 | $151.00 | $154.00 | $148.70 | $151.50 | $151.50 | 2,261,049 |
| 2019-07-02 | $153.00 | $153.70 | $147.02 | $149.71 | $149.71 | 3,274,872 |
| 2019-07-01 | $161.49 | $162.45 | $152.00 | $152.58 | $152.58 | 4,449,296 |
| 2019-06-28 | $165.30 | $168.80 | $159.55 | $160.68 | $160.68 | 7,315,297 |
| 2019-06-27 | $157.31 | $164.79 | $155.45 | $162.91 | $162.91 | 5,731,421 |
| 2019-06-26 | $160.10 | $162.25 | $153.02 | $160.48 | $160.48 | 6,378,629 |
| 2019-06-25 | $138.50 | $150.69 | $138.34 | $150.60 | $150.60 | 6,682,929 |
| 2019-06-24 | $151.88 | $152.70 | $138.00 | $140.99 | $140.99 | 6,538,497 |
| 2019-06-21 | $153.54 | $161.79 | $150.00 | $154.13 | $154.13 | 7,474,586 |
| 2019-06-20 | $173.00 | $174.00 | $163.30 | $165.17 | $165.17 | 6,660,492 |
| 2019-06-19 | $171.37 | $174.45 | $162.25 | $169.28 | $169.28 | 9,451,961 |
| 2019-06-18 | $200.00 | $201.88 | $160.70 | $169.89 | $169.89 | 23,966,910 |
| 2019-06-17 | $163.18 | $171.19 | $160.61 | $169.96 | $169.96 | 14,626,683 |
| 2019-06-14 | $142.01 | $157.90 | $141.80 | $151.48 | $151.48 | 14,964,553 |
| 2019-06-13 | $141.52 | $146.45 | $134.25 | $141.39 | $141.39 | 9,474,562 |
| 2019-06-12 | $133.99 | $150.45 | $131.56 | $141.97 | $141.97 | 16,918,631 |
| 2019-06-11 | $145.25 | $150.00 | $125.23 | $126.04 | $126.04 | 15,515,979 |
| 2019-06-10 | $155.70 | $186.43 | $147.00 | $168.10 | $168.10 | 24,986,035 |
| 2019-06-07 | $130.00 | $149.46 | $120.76 | $138.65 | $138.65 | 23,916,747 |
| 2019-06-06 | $102.00 | $102.25 | $98.85 | $99.50 | $99.50 | 6,483,991 |
| 2019-06-05 | $105.50 | $105.50 | $99.64 | $102.60 | $102.60 | 4,283,474 |
| 2019-06-04 | $101.25 | $103.50 | $97.82 | $103.41 | $103.41 | 5,484,873 |
| 2019-06-03 | $104.14 | $108.67 | $95.66 | $96.16 | $96.16 | 8,027,710 |
| 2019-05-31 | $100.00 | $104.55 | $97.26 | $104.12 | $104.12 | 7,733,863 |
| 2019-05-30 | $101.90 | $105.25 | $94.03 | $98.59 | $98.59 | 12,359,807 |
| 2019-05-29 | $90.05 | $97.65 | $87.32 | $97.50 | $97.50 | 8,371,994 |
| 2019-05-28 | $83.98 | $88.83 | $83.70 | $86.00 | $86.00 | 6,604,012 |
| 2019-05-24 | $83.92 | $85.50 | $79.51 | $79.67 | $79.67 | 2,909,494 |
| 2019-05-23 | $79.40 | $83.80 | $78.12 | $82.10 | $82.10 | 4,331,336 |
| 2019-05-22 | $77.38 | $81.74 | $77.00 | $77.63 | $77.63 | 3,898,382 |
| 2019-05-21 | $88.03 | $88.75 | $76.76 | $77.50 | $77.50 | 9,065,090 |
| 2019-05-20 | $88.90 | $90.96 | $83.13 | $86.09 | $86.09 | 5,189,713 |
| 2019-05-17 | $92.46 | $96.68 | $85.71 | $89.35 | $89.35 | 10,724,060 |
| 2019-05-16 | $90.10 | $96.78 | $89.51 | $92.92 | $92.92 | 13,900,335 |
| 2019-05-15 | $79.00 | $93.00 | $74.55 | $86.92 | $86.92 | 18,356,209 |
| 2019-05-14 | $72.48 | $80.75 | $71.12 | $79.68 | $79.68 | 7,079,600 |
| 2019-05-13 | $65.46 | $71.96 | $63.36 | $69.50 | $69.50 | 4,784,517 |
| 2019-05-10 | $69.09 | $69.33 | $61.60 | $66.22 | $66.22 | 4,888,033 |
| 2019-05-09 | $70.50 | $73.20 | $67.10 | $68.27 | $68.27 | 6,284,516 |
| 2019-05-08 | $83.61 | $85.38 | $70.79 | $72.25 | $72.25 | 14,711,809 |
| 2019-05-07 | $77.14 | $85.45 | $75.00 | $79.17 | $79.17 | 16,532,102 |
| 2019-05-06 | $62.73 | $74.84 | $62.50 | $74.79 | $74.79 | 8,746,178 |
| 2019-05-03 | $72.00 | $74.00 | $65.66 | $66.79 | $66.79 | 13,139,367 |
| 2019-05-02 | $46.00 | $72.95 | $45.00 | $65.75 | $65.75 | 23,118,966 |
Beyond Meat Inc (BYND) News Headlines
.jpg)
.jpg)
.jpg)
Recent Beyond Meat Inc (BYND) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Beyond Meat Inc (BYND) in the Packaged Foods Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| BRF S.A. | BRFS | Packaged Foods | Consumer Defensive | 122,000 |
| Pilgrim`s Pride Corp | PPC | Packaged Foods | Consumer Defensive | 49,000 |
| General Mills Inc | GIS | Packaged Foods | Consumer Defensive | 43,000 |
| Kraft Heinz Company | KHC | Packaged Foods | Consumer Defensive | 41,298 |
| Kellogg Company | K | Packaged Foods | Consumer Defensive | 34,000 |
| Conagra Brands Inc | CAG | Packaged Foods | Consumer Defensive | 32,500 |
| Hormel Foods Corp | HRL | Packaged Foods | Consumer Defensive | 20,000 |
| Post Holdings Inc | POST | Packaged Foods | Consumer Defensive | 19,000 |
| J.M. Smucker Company | SJM | Packaged Foods | Consumer Defensive | 18,400 |
| Darling Ingredients Inc | DAR | Packaged Foods | Consumer Defensive | 16,000 |