Fastly Inc - Class A (FSLY) Exchange: NYSE
Data as of May 9, 2025
$7.68 ($0.06) 0.79%
Fastly Inc - Class A - Daily Information
Click for more stock information on Fastly Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $7.67 |
| Previous Close | $7.68 |
| High | $7.80 |
| Low | $7.53 |
| Adjusted Open | $7.67 |
| Previous Adjusted Close | $7.68 |
| Adjusted High | $7.80 |
| Adjusted Low | $7.53 |
Invest in Fastly Inc - Class A (FSLY)
Key People Fastly Inc - Class A
| Employee | Position |
|---|---|
| Artur Bergman | Executive Chairman & Chief Architect |
| Joshua Bixby | Chief Executive Officer & Director |
| Ronald Wayne Kisling | Chief Financial Officer |
| Mike Johnson | Chief Information Security Officer |
| Nick Rockwell | Senior Vice President-Engineering |
| Tyler McMullen | Chief Technology Officer |
| Hooman Beheshti | Vice President-Technology |
| Laura Thomson | Vice President-Engineering |
| Brett Shirk | Chief Revenue Officer |
| David M. Hornik | Lead Independent Director |
| Dana Wolf | Senior Vice President-Marketing & Product |
| Maria Salazar Lukens | Investor Relations Contact |
| Erica Perkins | Vice President-People |
| Doniel N. Sutton | Chief People Officer |
| Paul David Luongo | Secretary, Senior VP-Trust & General Counsel |
| Aida M. Alvarez | Independent Director |
| Paula D. Loop | Independent Director |
| Charles J. Meyers | Independent Director |
| Sunil Dhaliwal | Independent Director |
| Christopher B. Paisley | Independent Director |
| Kelly Breslin Wright | Independent Director |
Company Profile Fastly Inc - Class A
Exchange: NYSE
IPO Date: April 19, 2019
Employees: 620
Sector: Technology
Industry: Software-Application
Website: Fastly Inc - Class A Website
Address: 75 Ninth Street, San Francisco, CA 94103
Historical Stock Data for Fastly Inc - Class A (FSLY)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $7.67 | $7.80 | $7.53 | $7.68 | $7.68 | 3,796,364 |
| 2025-05-08 | $6.77 | $7.66 | $6.71 | $7.62 | $7.62 | 10,135,531 |
| 2025-05-07 | $5.88 | $6.14 | $5.84 | $6.03 | $6.03 | 6,930,287 |
| 2025-05-06 | $5.70 | $5.90 | $5.63 | $5.83 | $5.83 | 3,664,982 |
| 2025-05-05 | $5.69 | $5.93 | $5.66 | $5.80 | $5.80 | 1,832,908 |
| 2025-05-02 | $5.94 | $5.96 | $5.83 | $5.86 | $5.86 | 1,768,760 |
| 2025-05-01 | $6.00 | $6.00 | $5.76 | $5.78 | $5.78 | 1,818,718 |
| 2025-04-30 | $5.66 | $5.78 | $5.58 | $5.75 | $5.75 | 1,690,159 |
| 2025-04-29 | $5.86 | $6.00 | $5.84 | $5.89 | $5.89 | 1,340,993 |
| 2025-04-28 | $5.91 | $5.97 | $5.81 | $5.85 | $5.85 | 1,620,278 |
| 2025-04-25 | $5.82 | $5.91 | $5.74 | $5.87 | $5.87 | 1,248,604 |
| 2025-04-24 | $5.55 | $5.86 | $5.52 | $5.85 | $5.85 | 1,575,750 |
| 2025-04-23 | $5.62 | $5.75 | $5.46 | $5.50 | $5.50 | 2,103,217 |
| 2025-04-22 | $5.28 | $5.42 | $5.18 | $5.36 | $5.36 | 1,947,648 |
| 2025-04-21 | $5.26 | $5.35 | $5.13 | $5.20 | $5.20 | 1,306,573 |
| 2025-04-17 | $5.32 | $5.42 | $5.23 | $5.39 | $5.39 | 1,840,711 |
| 2025-04-16 | $5.22 | $5.44 | $5.21 | $5.32 | $5.32 | 1,869,135 |
| 2025-04-15 | $5.36 | $5.53 | $5.25 | $5.37 | $5.37 | 2,651,058 |
| 2025-04-14 | $5.68 | $5.76 | $5.37 | $5.37 | $5.37 | 2,606,152 |
| 2025-04-11 | $5.36 | $5.48 | $5.19 | $5.48 | $5.48 | 1,896,622 |
| 2025-04-10 | $5.59 | $5.60 | $5.23 | $5.38 | $5.38 | 2,434,706 |
| 2025-04-09 | $4.92 | $5.92 | $4.90 | $5.80 | $5.80 | 4,453,591 |
| 2025-04-08 | $5.29 | $5.35 | $4.87 | $5.00 | $5.00 | 4,940,971 |
| 2025-04-07 | $4.92 | $5.34 | $4.65 | $5.13 | $5.13 | 5,161,270 |
| 2025-04-04 | $5.64 | $5.69 | $5.01 | $5.16 | $5.16 | 3,956,769 |
| 2025-04-03 | $6.25 | $6.26 | $5.92 | $5.94 | $5.94 | 2,712,227 |
| 2025-04-02 | $6.33 | $6.63 | $6.33 | $6.61 | $6.61 | 1,866,926 |
| 2025-04-01 | $6.41 | $6.45 | $6.24 | $6.42 | $6.42 | 1,496,499 |
| 2025-03-31 | $6.30 | $6.43 | $6.18 | $6.33 | $6.33 | 2,495,411 |
| 2025-03-28 | $6.67 | $6.74 | $6.35 | $6.51 | $6.51 | 2,427,719 |
| 2025-03-27 | $6.86 | $6.90 | $6.68 | $6.69 | $6.69 | 1,366,868 |
| 2025-03-26 | $7.04 | $7.13 | $6.81 | $6.87 | $6.87 | 2,096,749 |
| 2025-03-25 | $7.33 | $7.37 | $7.02 | $7.04 | $7.04 | 2,153,223 |
| 2025-03-24 | $7.33 | $7.34 | $7.09 | $7.22 | $7.22 | 2,538,837 |
| 2025-03-21 | $6.85 | $7.20 | $6.80 | $7.11 | $7.11 | 7,629,971 |
| 2025-03-20 | $6.90 | $7.07 | $6.85 | $7.00 | $7.00 | 2,771,991 |
| 2025-03-19 | $7.12 | $7.35 | $7.00 | $7.11 | $7.11 | 2,484,031 |
| 2025-03-18 | $7.15 | $7.25 | $7.03 | $7.08 | $7.08 | 2,685,792 |
| 2025-03-17 | $6.89 | $7.41 | $6.87 | $7.25 | $7.25 | 3,546,204 |
| 2025-03-14 | $6.74 | $6.91 | $6.73 | $6.85 | $6.85 | 1,689,983 |
| 2025-03-13 | $6.69 | $6.76 | $6.58 | $6.60 | $6.60 | 1,423,937 |
| 2025-03-12 | $6.76 | $6.95 | $6.65 | $6.76 | $6.76 | 2,348,782 |
| 2025-03-11 | $6.60 | $6.81 | $6.36 | $6.58 | $6.58 | 4,311,107 |
| 2025-03-10 | $6.47 | $6.78 | $6.45 | $6.60 | $6.60 | 4,260,162 |
| 2025-03-07 | $6.43 | $6.73 | $6.32 | $6.64 | $6.64 | 3,679,891 |
| 2025-03-06 | $6.78 | $6.87 | $6.43 | $6.50 | $6.50 | 3,407,084 |
| 2025-03-05 | $6.68 | $7.04 | $6.57 | $6.99 | $6.99 | 2,979,507 |
| 2025-03-04 | $6.39 | $6.73 | $6.31 | $6.60 | $6.60 | 5,482,827 |
| 2025-03-03 | $6.87 | $7.07 | $6.53 | $6.54 | $6.54 | 3,652,879 |
| 2025-02-28 | $6.64 | $6.82 | $6.54 | $6.81 | $6.81 | 3,819,703 |
| 2025-02-27 | $7.06 | $7.16 | $6.73 | $6.73 | $6.73 | 2,696,525 |
| 2025-02-26 | $6.89 | $7.03 | $6.80 | $6.98 | $6.98 | 2,257,684 |
| 2025-02-25 | $6.87 | $6.95 | $6.65 | $6.76 | $6.76 | 2,707,587 |
| 2025-02-24 | $7.15 | $7.26 | $6.83 | $6.91 | $6.91 | 3,694,249 |
| 2025-02-21 | $7.83 | $7.91 | $7.26 | $7.26 | $7.26 | 4,203,164 |
| 2025-02-20 | $7.85 | $8.01 | $7.66 | $7.81 | $7.81 | 2,307,414 |
| 2025-02-19 | $7.99 | $8.12 | $7.84 | $7.88 | $7.88 | 3,397,958 |
| 2025-02-18 | $8.13 | $8.23 | $7.84 | $8.17 | $8.17 | 3,284,152 |
| 2025-02-14 | $7.99 | $8.38 | $7.80 | $8.07 | $8.07 | 5,283,138 |
| 2025-02-13 | $7.90 | $8.18 | $7.46 | $7.97 | $7.97 | 15,164,904 |
| 2025-02-12 | $9.82 | $10.13 | $9.66 | $10.07 | $10.07 | 9,455,103 |
| 2025-02-11 | $10.45 | $10.54 | $9.97 | $10.06 | $10.06 | 3,170,590 |
| 2025-02-10 | $10.29 | $10.76 | $10.15 | $10.58 | $10.58 | 3,847,890 |
| 2025-02-07 | $10.06 | $10.22 | $9.91 | $10.12 | $10.12 | 2,228,454 |
| 2025-02-06 | $10.30 | $10.36 | $9.96 | $9.99 | $9.99 | 1,896,267 |
| 2025-02-05 | $10.50 | $10.52 | $10.15 | $10.23 | $10.23 | 2,999,465 |
| 2025-02-04 | $10.27 | $10.64 | $10.23 | $10.52 | $10.52 | 2,084,601 |
| 2025-02-03 | $10.01 | $10.35 | $9.90 | $10.19 | $10.19 | 1,989,231 |
| 2025-01-31 | $10.83 | $11.14 | $10.42 | $10.47 | $10.47 | 2,456,503 |
| 2025-01-30 | $10.70 | $10.84 | $10.50 | $10.73 | $10.73 | 2,141,431 |
| 2025-01-29 | $10.83 | $10.83 | $10.40 | $10.63 | $10.63 | 2,304,922 |
| 2025-01-28 | $10.16 | $10.96 | $9.93 | $10.92 | $10.92 | 2,898,878 |
| 2025-01-27 | $9.91 | $10.47 | $9.80 | $10.11 | $10.11 | 2,712,134 |
| 2025-01-24 | $10.53 | $10.73 | $10.19 | $10.28 | $10.28 | 2,400,642 |
| 2025-01-23 | $9.53 | $10.47 | $9.48 | $10.44 | $10.44 | 2,344,885 |
| 2025-01-22 | $9.55 | $10.01 | $9.46 | $9.69 | $9.69 | 2,966,195 |
| 2025-01-21 | $9.44 | $9.67 | $9.30 | $9.60 | $9.60 | 1,667,125 |
| 2025-01-17 | $9.71 | $9.71 | $9.28 | $9.29 | $9.29 | 2,644,052 |
| 2025-01-16 | $9.45 | $9.68 | $9.40 | $9.41 | $9.41 | 1,720,154 |
| 2025-01-15 | $9.30 | $9.56 | $9.12 | $9.45 | $9.45 | 1,826,836 |
| 2025-01-14 | $8.99 | $9.16 | $8.75 | $8.82 | $8.82 | 1,485,250 |
| 2025-01-13 | $8.83 | $8.97 | $8.67 | $8.88 | $8.88 | 2,319,185 |
| 2025-01-10 | $9.15 | $9.15 | $8.68 | $8.98 | $8.98 | 2,585,384 |
| 2025-01-08 | $9.50 | $9.62 | $9.16 | $9.42 | $9.42 | 2,749,513 |
| 2025-01-07 | $9.82 | $10.12 | $9.59 | $9.72 | $9.72 | 2,346,190 |
| 2025-01-06 | $9.79 | $10.16 | $9.73 | $9.79 | $9.79 | 2,269,724 |
| 2025-01-03 | $9.42 | $9.58 | $9.22 | $9.55 | $9.55 | 2,159,944 |
| 2025-01-02 | $9.65 | $9.76 | $9.10 | $9.21 | $9.21 | 2,661,885 |
| 2024-12-31 | $9.52 | $9.70 | $9.33 | $9.44 | $9.44 | 2,830,930 |
| 2024-12-30 | $9.45 | $9.58 | $9.30 | $9.44 | $9.44 | 2,057,367 |
| 2024-12-27 | $10.00 | $10.06 | $9.45 | $9.60 | $9.60 | 3,136,605 |
| 2024-12-26 | $9.97 | $10.27 | $9.83 | $10.13 | $10.13 | 1,824,578 |
| 2024-12-24 | $10.15 | $10.20 | $10.00 | $10.04 | $10.04 | 967,219 |
| 2024-12-23 | $10.05 | $10.26 | $9.86 | $10.17 | $10.17 | 2,155,127 |
| 2024-12-20 | $9.89 | $10.47 | $9.68 | $10.08 | $10.08 | 5,383,724 |
| 2024-12-19 | $10.70 | $10.70 | $9.76 | $9.98 | $9.98 | 3,978,010 |
| 2024-12-18 | $11.79 | $12.08 | $10.29 | $10.52 | $10.52 | 5,545,038 |
| 2024-12-17 | $11.08 | $11.68 | $11.00 | $11.33 | $11.33 | 3,993,423 |
| 2024-12-16 | $10.41 | $11.16 | $10.33 | $11.15 | $11.15 | 3,779,600 |
| 2024-12-13 | $10.60 | $10.69 | $10.38 | $10.48 | $10.48 | 2,818,200 |
| 2024-12-12 | $10.41 | $10.60 | $10.19 | $10.60 | $10.60 | 2,371,746 |
| 2024-12-11 | $10.53 | $10.93 | $10.41 | $10.55 | $10.55 | 3,099,279 |
| 2024-12-10 | $11.17 | $11.26 | $10.12 | $10.32 | $10.32 | 5,989,244 |
| 2024-12-09 | $11.00 | $11.62 | $10.94 | $11.34 | $11.34 | 7,093,598 |
| 2024-12-06 | $10.00 | $10.96 | $10.00 | $10.90 | $10.90 | 6,279,097 |
| 2024-12-05 | $9.90 | $10.05 | $9.62 | $9.93 | $9.93 | 4,094,237 |
| 2024-12-04 | $9.61 | $9.98 | $9.44 | $9.81 | $9.81 | 4,648,599 |
| 2024-12-03 | $9.57 | $9.85 | $9.09 | $9.39 | $9.39 | 6,983,447 |
| 2024-12-02 | $9.22 | $10.32 | $9.10 | $9.87 | $9.87 | 9,990,751 |
| 2024-11-29 | $7.94 | $8.52 | $7.94 | $8.48 | $8.48 | 2,098,009 |
| 2024-11-27 | $8.03 | $8.13 | $7.86 | $7.92 | $7.92 | 1,607,169 |
| 2024-11-26 | $8.06 | $8.06 | $7.79 | $7.95 | $7.95 | 2,389,074 |
| 2024-11-25 | $8.10 | $8.31 | $7.91 | $8.14 | $8.14 | 3,196,061 |
| 2024-11-22 | $7.66 | $8.08 | $7.56 | $7.89 | $7.89 | 4,399,441 |
| 2024-11-21 | $6.54 | $7.61 | $6.50 | $7.61 | $7.61 | 5,253,658 |
| 2024-11-20 | $6.70 | $6.75 | $6.45 | $6.48 | $6.48 | 1,694,510 |
| 2024-11-19 | $6.30 | $6.73 | $6.26 | $6.71 | $6.71 | 2,174,999 |
| 2024-11-18 | $6.28 | $6.47 | $6.25 | $6.33 | $6.33 | 2,729,831 |
| 2024-11-15 | $6.94 | $6.99 | $6.31 | $6.41 | $6.41 | 4,064,237 |
| 2024-11-14 | $7.29 | $7.31 | $6.94 | $7.10 | $7.10 | 2,004,312 |
| 2024-11-13 | $7.08 | $7.59 | $7.05 | $7.29 | $7.29 | 3,886,649 |
| 2024-11-12 | $7.10 | $7.35 | $7.04 | $7.06 | $7.06 | 2,427,268 |
| 2024-11-11 | $7.72 | $7.76 | $7.15 | $7.18 | $7.18 | 2,569,661 |
| 2024-11-08 | $8.15 | $8.15 | $7.49 | $7.67 | $7.67 | 4,691,265 |
| 2024-11-07 | $8.64 | $8.76 | $7.82 | $8.17 | $8.17 | 5,531,250 |
| 2024-11-06 | $7.99 | $8.31 | $7.86 | $8.16 | $8.16 | 6,399,215 |
| 2024-11-05 | $7.14 | $7.68 | $7.10 | $7.67 | $7.67 | 5,519,388 |
| 2024-11-04 | $7.16 | $7.21 | $6.91 | $7.09 | $7.09 | 2,873,904 |
| 2024-11-01 | $7.34 | $7.39 | $7.18 | $7.20 | $7.20 | 2,505,776 |
| 2024-10-31 | $7.30 | $7.37 | $7.14 | $7.23 | $7.23 | 1,930,579 |
| 2024-10-30 | $7.35 | $7.59 | $7.30 | $7.30 | $7.30 | 1,910,079 |
| 2024-10-29 | $7.30 | $7.45 | $7.26 | $7.34 | $7.34 | 1,986,794 |
| 2024-10-28 | $7.38 | $7.54 | $7.31 | $7.33 | $7.33 | 1,792,044 |
| 2024-10-25 | $7.31 | $7.38 | $7.23 | $7.28 | $7.28 | 1,440,243 |
| 2024-10-24 | $7.15 | $7.37 | $7.12 | $7.24 | $7.24 | 2,177,850 |
| 2024-10-23 | $7.29 | $7.38 | $7.03 | $7.08 | $7.08 | 1,656,427 |
| 2024-10-22 | $7.41 | $7.48 | $7.22 | $7.30 | $7.30 | 1,699,258 |
| 2024-10-21 | $7.31 | $7.46 | $7.17 | $7.40 | $7.40 | 3,515,735 |
| 2024-10-18 | $7.25 | $7.45 | $7.22 | $7.32 | $7.32 | 4,310,308 |
| 2024-10-17 | $7.20 | $7.24 | $7.12 | $7.20 | $7.20 | 1,566,171 |
| 2024-10-16 | $7.24 | $7.26 | $7.12 | $7.20 | $7.20 | 1,807,781 |
| 2024-10-15 | $7.24 | $7.41 | $7.18 | $7.22 | $7.22 | 1,658,352 |
| 2024-10-14 | $7.40 | $7.44 | $7.20 | $7.24 | $7.24 | 2,058,503 |
| 2024-10-11 | $7.24 | $7.53 | $7.21 | $7.38 | $7.38 | 1,865,611 |
| 2024-10-10 | $7.31 | $7.35 | $7.15 | $7.24 | $7.24 | 2,479,966 |
| 2024-10-09 | $7.28 | $7.48 | $7.27 | $7.39 | $7.39 | 1,978,935 |
| 2024-10-08 | $7.43 | $7.50 | $7.28 | $7.30 | $7.30 | 1,150,215 |
| 2024-10-07 | $7.62 | $7.66 | $7.36 | $7.47 | $7.47 | 1,427,400 |
| 2024-10-04 | $7.55 | $7.67 | $7.41 | $7.63 | $7.63 | 1,637,535 |
| 2024-10-03 | $7.36 | $7.42 | $7.22 | $7.36 | $7.36 | 1,277,022 |
| 2024-10-02 | $7.16 | $7.57 | $7.16 | $7.46 | $7.46 | 2,251,935 |
| 2024-10-01 | $7.30 | $7.34 | $7.03 | $7.18 | $7.18 | 2,516,148 |
| 2024-09-30 | $7.50 | $7.68 | $7.43 | $7.57 | $7.57 | 1,872,384 |
| 2024-09-27 | $7.56 | $7.74 | $7.51 | $7.56 | $7.56 | 1,883,647 |
| 2024-09-26 | $7.66 | $7.70 | $7.39 | $7.52 | $7.52 | 2,647,226 |
| 2024-09-25 | $7.31 | $7.57 | $7.27 | $7.50 | $7.50 | 2,313,989 |
| 2024-09-24 | $7.33 | $7.37 | $7.17 | $7.34 | $7.34 | 1,838,267 |
| 2024-09-23 | $7.33 | $7.34 | $7.16 | $7.27 | $7.27 | 2,254,292 |
| 2024-09-20 | $7.14 | $7.30 | $6.97 | $7.23 | $7.23 | 4,966,289 |
| 2024-09-19 | $7.28 | $7.32 | $7.10 | $7.15 | $7.15 | 1,866,550 |
| 2024-09-18 | $7.38 | $7.40 | $7.00 | $7.04 | $7.04 | 2,481,786 |
| 2024-09-17 | $6.96 | $7.49 | $6.96 | $7.35 | $7.35 | 4,213,443 |
| 2024-09-16 | $6.74 | $6.99 | $6.66 | $6.95 | $6.95 | 2,922,530 |
| 2024-09-13 | $6.31 | $6.79 | $6.31 | $6.70 | $6.70 | 3,583,646 |
| 2024-09-12 | $5.95 | $6.43 | $5.95 | $6.25 | $6.25 | 3,053,850 |
| 2024-09-11 | $5.76 | $5.97 | $5.65 | $5.92 | $5.92 | 2,047,181 |
| 2024-09-10 | $5.67 | $5.80 | $5.53 | $5.79 | $5.79 | 2,165,336 |
| 2024-09-09 | $5.65 | $5.79 | $5.61 | $5.63 | $5.63 | 2,416,429 |
| 2024-09-06 | $5.89 | $6.02 | $5.64 | $5.65 | $5.65 | 2,187,008 |
| 2024-09-05 | $5.98 | $6.05 | $5.89 | $5.91 | $5.91 | 1,435,405 |
| 2024-09-04 | $5.90 | $6.08 | $5.86 | $5.95 | $5.95 | 1,749,924 |
| 2024-09-03 | $5.94 | $6.13 | $5.84 | $5.90 | $5.90 | 2,352,326 |
| 2024-08-30 | $6.14 | $6.17 | $5.99 | $6.02 | $6.02 | 1,833,623 |
| 2024-08-29 | $5.92 | $6.21 | $5.87 | $6.09 | $6.09 | 1,916,174 |
| 2024-08-28 | $5.90 | $6.01 | $5.66 | $5.79 | $5.79 | 2,940,793 |
| 2024-08-27 | $6.13 | $6.15 | $5.97 | $5.97 | $5.97 | 2,649,782 |
| 2024-08-26 | $6.44 | $6.45 | $6.15 | $6.21 | $6.21 | 2,647,603 |
| 2024-08-23 | $6.25 | $6.46 | $6.25 | $6.38 | $6.38 | 2,134,579 |
| 2024-08-22 | $6.47 | $6.50 | $6.21 | $6.23 | $6.23 | 1,916,544 |
| 2024-08-21 | $6.50 | $6.53 | $6.35 | $6.46 | $6.46 | 2,002,845 |
| 2024-08-20 | $6.64 | $6.73 | $6.42 | $6.47 | $6.47 | 2,168,600 |
| 2024-08-19 | $6.46 | $6.68 | $6.41 | $6.67 | $6.67 | 3,751,272 |
| 2024-08-16 | $6.30 | $6.51 | $6.17 | $6.45 | $6.45 | 7,804,544 |
| 2024-08-15 | $6.17 | $6.41 | $6.15 | $6.27 | $6.27 | 3,725,831 |
| 2024-08-14 | $6.26 | $6.35 | $5.99 | $5.99 | $5.99 | 5,826,721 |
| 2024-08-13 | $5.96 | $6.22 | $5.92 | $6.20 | $6.20 | 9,948,547 |
| 2024-08-12 | $5.73 | $6.22 | $5.71 | $5.96 | $5.96 | 10,488,496 |
| 2024-08-09 | $5.94 | $6.08 | $5.64 | $5.67 | $5.67 | 5,000,073 |
| 2024-08-08 | $5.58 | $6.06 | $5.52 | $5.86 | $5.86 | 12,433,970 |
| 2024-08-07 | $7.13 | $7.29 | $6.82 | $6.84 | $6.84 | 8,527,451 |
| 2024-08-06 | $7.14 | $7.14 | $6.91 | $7.00 | $7.00 | 2,379,896 |
| 2024-08-05 | $6.89 | $7.26 | $6.65 | $7.09 | $7.09 | 3,492,020 |
| 2024-08-02 | $7.40 | $7.55 | $7.21 | $7.51 | $7.51 | 2,562,408 |
| 2024-08-01 | $8.11 | $8.13 | $7.54 | $7.68 | $7.68 | 3,146,380 |
| 2024-07-31 | $8.19 | $8.43 | $8.08 | $8.10 | $8.10 | 4,230,647 |
| 2024-07-30 | $8.14 | $8.35 | $7.87 | $8.12 | $8.12 | 1,943,352 |
| 2024-07-29 | $8.30 | $8.47 | $7.98 | $8.07 | $8.07 | 2,194,649 |
| 2024-07-26 | $8.26 | $8.32 | $8.06 | $8.21 | $8.21 | 2,041,894 |
| 2024-07-25 | $7.64 | $8.22 | $7.60 | $8.10 | $8.10 | 2,631,997 |
| 2024-07-24 | $7.86 | $8.10 | $7.67 | $7.68 | $7.68 | 2,587,691 |
| 2024-07-23 | $7.65 | $8.03 | $7.64 | $7.98 | $7.98 | 1,764,710 |
| 2024-07-22 | $7.80 | $7.84 | $7.59 | $7.65 | $7.65 | 1,964,642 |
| 2024-07-19 | $7.68 | $7.89 | $7.59 | $7.75 | $7.75 | 3,503,584 |
| 2024-07-18 | $8.23 | $8.33 | $7.71 | $7.75 | $7.75 | 3,546,981 |
| 2024-07-17 | $7.85 | $8.36 | $7.82 | $8.19 | $8.19 | 4,869,836 |
| 2024-07-16 | $7.68 | $8.10 | $7.68 | $7.97 | $7.97 | 4,234,263 |
| 2024-07-15 | $7.55 | $7.75 | $7.48 | $7.59 | $7.59 | 2,798,770 |
| 2024-07-12 | $7.59 | $7.63 | $7.43 | $7.44 | $7.44 | 1,885,261 |
| 2024-07-11 | $7.35 | $7.65 | $7.29 | $7.48 | $7.48 | 2,991,870 |
| 2024-07-10 | $7.37 | $7.37 | $7.04 | $7.13 | $7.13 | 2,322,704 |
| 2024-07-09 | $7.33 | $7.38 | $7.09 | $7.30 | $7.30 | 2,187,620 |
| 2024-07-08 | $7.49 | $7.51 | $7.34 | $7.37 | $7.37 | 1,498,314 |
| 2024-07-05 | $7.32 | $7.46 | $7.24 | $7.42 | $7.42 | 1,781,625 |
| 2024-07-03 | $7.21 | $7.49 | $7.20 | $7.40 | $7.40 | 1,299,682 |
| 2024-07-02 | $7.22 | $7.29 | $7.02 | $7.17 | $7.17 | 1,790,892 |
| 2024-07-01 | $7.35 | $7.39 | $7.19 | $7.23 | $7.23 | 2,060,565 |
| 2024-06-28 | $7.47 | $7.50 | $7.26 | $7.37 | $7.37 | 4,449,280 |
| 2024-06-27 | $7.04 | $7.46 | $6.99 | $7.45 | $7.45 | 3,071,404 |
| 2024-06-26 | $6.99 | $7.15 | $6.95 | $7.04 | $7.04 | 1,934,233 |
| 2024-06-25 | $7.20 | $7.22 | $6.94 | $7.00 | $7.00 | 1,775,116 |
| 2024-06-24 | $7.24 | $7.39 | $7.03 | $7.20 | $7.20 | 2,560,369 |
| 2024-06-21 | $6.99 | $7.35 | $6.99 | $7.27 | $7.27 | 10,438,420 |
| 2024-06-20 | $6.97 | $7.01 | $6.77 | $7.00 | $7.00 | 2,530,643 |
| 2024-06-18 | $7.03 | $7.04 | $6.89 | $6.99 | $6.99 | 2,819,803 |
| 2024-06-17 | $7.17 | $7.18 | $6.91 | $7.08 | $7.08 | 3,175,377 |
| 2024-06-14 | $7.21 | $7.25 | $7.09 | $7.20 | $7.20 | 2,247,359 |
| 2024-06-13 | $7.47 | $7.51 | $7.15 | $7.27 | $7.27 | 3,665,161 |
| 2024-06-12 | $7.69 | $8.11 | $7.50 | $7.50 | $7.50 | 3,711,415 |
| 2024-06-11 | $7.45 | $7.52 | $7.32 | $7.40 | $7.40 | 2,721,588 |
| 2024-06-10 | $7.36 | $7.60 | $7.30 | $7.48 | $7.48 | 2,520,143 |
| 2024-06-07 | $7.60 | $7.69 | $7.40 | $7.48 | $7.48 | 2,826,104 |
| 2024-06-06 | $7.71 | $7.87 | $7.66 | $7.72 | $7.72 | 2,172,523 |
| 2024-06-05 | $7.65 | $7.81 | $7.61 | $7.79 | $7.79 | 2,230,197 |
| 2024-06-04 | $7.54 | $7.61 | $7.47 | $7.59 | $7.59 | 2,328,019 |
| 2024-06-03 | $7.97 | $7.98 | $7.53 | $7.59 | $7.59 | 3,270,921 |
| 2024-05-31 | $7.94 | $8.04 | $7.82 | $7.84 | $7.84 | 2,971,315 |
| 2024-05-30 | $8.01 | $8.03 | $7.82 | $7.88 | $7.88 | 3,228,775 |
| 2024-05-29 | $8.15 | $8.30 | $8.05 | $8.06 | $8.06 | 2,350,955 |
| 2024-05-28 | $8.52 | $8.58 | $8.25 | $8.29 | $8.29 | 2,312,965 |
| 2024-05-24 | $8.62 | $8.73 | $8.48 | $8.48 | $8.48 | 2,049,628 |
| 2024-05-23 | $8.92 | $8.99 | $8.50 | $8.62 | $8.62 | 2,620,262 |
| 2024-05-22 | $8.62 | $8.85 | $8.56 | $8.78 | $8.78 | 2,705,066 |
| 2024-05-21 | $8.60 | $8.65 | $8.50 | $8.60 | $8.60 | 2,967,838 |
| 2024-05-20 | $8.70 | $8.80 | $8.61 | $8.76 | $8.76 | 2,555,341 |
| 2024-05-17 | $8.84 | $8.97 | $8.61 | $8.70 | $8.70 | 3,071,980 |
| 2024-05-16 | $8.84 | $8.97 | $8.74 | $8.89 | $8.89 | 2,879,809 |
| 2024-05-15 | $9.20 | $9.26 | $8.67 | $8.80 | $8.80 | 3,799,646 |
| 2024-05-14 | $8.80 | $9.39 | $8.80 | $9.07 | $9.07 | 5,088,502 |
| 2024-05-13 | $8.71 | $8.95 | $8.65 | $8.70 | $8.70 | 2,899,090 |
| 2024-05-10 | $8.51 | $8.65 | $8.40 | $8.63 | $8.63 | 3,837,136 |
| 2024-05-09 | $8.28 | $8.64 | $8.27 | $8.55 | $8.55 | 3,565,470 |
| 2024-05-08 | $8.40 | $8.49 | $8.26 | $8.31 | $8.31 | 4,259,562 |
| 2024-05-07 | $8.78 | $8.78 | $8.46 | $8.51 | $8.51 | 5,079,689 |
| 2024-05-06 | $8.51 | $8.99 | $8.43 | $8.78 | $8.78 | 6,650,150 |
| 2024-05-03 | $8.97 | $9.00 | $8.34 | $8.48 | $8.48 | 9,888,475 |
| 2024-05-02 | $8.15 | $8.81 | $7.83 | $8.79 | $8.79 | 28,463,737 |
| 2024-05-01 | $12.73 | $13.36 | $12.58 | $12.93 | $12.93 | 7,990,191 |
| 2024-04-30 | $12.75 | $12.86 | $12.56 | $12.65 | $12.65 | 3,265,373 |
| 2024-04-29 | $13.00 | $13.24 | $12.89 | $12.97 | $12.97 | 2,928,048 |
| 2024-04-26 | $12.58 | $13.06 | $12.52 | $12.95 | $12.95 | 3,414,076 |
| 2024-04-25 | $12.35 | $12.50 | $12.07 | $12.40 | $12.40 | 4,050,432 |
| 2024-04-24 | $13.00 | $13.14 | $12.54 | $12.83 | $12.83 | 3,501,248 |
| 2024-04-23 | $12.54 | $13.26 | $12.54 | $12.89 | $12.89 | 2,988,030 |
| 2024-04-22 | $12.42 | $12.69 | $11.96 | $12.53 | $12.53 | 3,224,889 |
| 2024-04-19 | $12.25 | $12.53 | $12.15 | $12.30 | $12.30 | 3,056,435 |
| 2024-04-18 | $12.48 | $12.82 | $12.35 | $12.38 | $12.38 | 2,220,335 |
| 2024-04-17 | $12.69 | $12.93 | $12.46 | $12.52 | $12.52 | 2,055,308 |
| 2024-04-16 | $13.00 | $13.05 | $12.55 | $12.63 | $12.63 | 2,944,933 |
| 2024-04-15 | $13.61 | $13.69 | $13.00 | $13.13 | $13.13 | 3,324,835 |
| 2024-04-12 | $13.60 | $13.75 | $13.43 | $13.63 | $13.63 | 2,812,608 |
| 2024-04-11 | $14.01 | $14.12 | $13.60 | $13.74 | $13.74 | 3,323,858 |
| 2024-04-10 | $13.45 | $13.91 | $13.35 | $13.86 | $13.86 | 3,488,623 |
| 2024-04-09 | $13.63 | $13.99 | $13.62 | $13.97 | $13.97 | 3,631,015 |
| 2024-04-08 | $13.45 | $13.65 | $13.09 | $13.51 | $13.51 | 5,276,813 |
| 2024-04-05 | $12.45 | $12.60 | $12.33 | $12.53 | $12.53 | 2,219,043 |
| 2024-04-04 | $12.87 | $12.99 | $12.53 | $12.59 | $12.59 | 2,123,573 |
| 2024-04-03 | $12.75 | $12.94 | $12.63 | $12.70 | $12.70 | 2,483,557 |
| 2024-04-02 | $12.67 | $12.99 | $12.60 | $12.94 | $12.94 | 3,142,113 |
| 2024-04-01 | $12.95 | $13.12 | $12.58 | $13.07 | $13.07 | 2,773,460 |
| 2024-03-28 | $12.67 | $13.11 | $12.62 | $12.97 | $12.97 | 4,119,868 |
| 2024-03-27 | $12.79 | $12.81 | $12.47 | $12.63 | $12.63 | 2,478,544 |
| 2024-03-26 | $12.94 | $12.99 | $12.58 | $12.61 | $12.61 | 2,456,759 |
| 2024-03-25 | $12.74 | $12.97 | $12.72 | $12.73 | $12.73 | 1,945,131 |
| 2024-03-22 | $12.88 | $13.11 | $12.54 | $12.75 | $12.75 | 3,234,033 |
| 2024-03-21 | $13.47 | $13.49 | $12.85 | $12.87 | $12.87 | 3,883,329 |
| 2024-03-20 | $12.68 | $13.39 | $12.61 | $13.26 | $13.26 | 2,764,204 |
| 2024-03-19 | $12.62 | $12.86 | $12.40 | $12.77 | $12.77 | 2,660,201 |
| 2024-03-18 | $12.73 | $12.83 | $12.51 | $12.73 | $12.73 | 2,430,450 |
| 2024-03-15 | $12.66 | $12.81 | $12.51 | $12.60 | $12.60 | 6,119,778 |
| 2024-03-14 | $13.13 | $13.19 | $12.59 | $12.77 | $12.77 | 5,314,113 |
| 2024-03-13 | $13.50 | $13.70 | $13.15 | $13.20 | $13.20 | 4,804,871 |
| 2024-03-12 | $14.03 | $14.25 | $13.67 | $13.70 | $13.70 | 2,779,040 |
| 2024-03-11 | $13.84 | $14.21 | $13.76 | $13.99 | $13.99 | 4,749,142 |
| 2024-03-08 | $13.66 | $14.19 | $13.63 | $13.95 | $13.95 | 3,294,239 |
| 2024-03-07 | $13.38 | $13.64 | $13.31 | $13.50 | $13.50 | 3,876,504 |
| 2024-03-06 | $13.82 | $13.89 | $13.15 | $13.21 | $13.21 | 4,204,605 |
| 2024-03-05 | $14.00 | $14.01 | $13.36 | $13.54 | $13.54 | 5,114,562 |
| 2024-03-04 | $14.11 | $14.76 | $13.95 | $14.35 | $14.35 | 5,452,588 |
| 2024-03-01 | $14.20 | $14.32 | $13.92 | $14.05 | $14.05 | 4,277,284 |
| 2024-02-29 | $14.36 | $14.49 | $14.03 | $14.22 | $14.22 | 7,087,065 |
| 2024-02-28 | $14.00 | $14.52 | $13.92 | $14.12 | $14.12 | 3,951,118 |
| 2024-02-27 | $14.33 | $14.63 | $14.21 | $14.22 | $14.22 | 3,606,118 |
| 2024-02-26 | $13.95 | $14.49 | $13.85 | $14.20 | $14.20 | 5,127,350 |
| 2024-02-23 | $14.63 | $14.79 | $14.10 | $14.21 | $14.21 | 4,164,745 |
| 2024-02-22 | $14.76 | $14.90 | $14.38 | $14.65 | $14.65 | 6,435,790 |
| 2024-02-21 | $14.67 | $15.03 | $14.35 | $14.44 | $14.44 | 6,217,774 |
| 2024-02-20 | $15.60 | $15.80 | $14.78 | $14.84 | $14.84 | 7,443,733 |
| 2024-02-16 | $16.09 | $16.34 | $15.36 | $15.80 | $15.80 | 13,374,468 |
| 2024-02-15 | $18.07 | $18.42 | $16.26 | $16.34 | $16.34 | 23,822,607 |
| 2024-02-14 | $23.48 | $23.68 | $22.70 | $23.54 | $23.54 | 8,235,789 |
| 2024-02-13 | $22.97 | $23.94 | $22.58 | $22.90 | $22.90 | 3,777,891 |
| 2024-02-12 | $24.33 | $25.87 | $24.11 | $24.99 | $24.99 | 4,239,045 |
| 2024-02-09 | $24.15 | $24.96 | $23.78 | $24.26 | $24.26 | 4,431,934 |
| 2024-02-08 | $21.82 | $23.78 | $21.82 | $23.27 | $23.27 | 3,932,028 |
| 2024-02-07 | $21.58 | $21.93 | $21.27 | $21.84 | $21.84 | 2,015,226 |
| 2024-02-06 | $21.80 | $22.04 | $21.30 | $21.60 | $21.60 | 1,795,597 |
| 2024-02-05 | $22.28 | $22.50 | $21.60 | $21.71 | $21.71 | 3,250,816 |
| 2024-02-02 | $20.55 | $22.92 | $20.26 | $22.58 | $22.58 | 4,387,245 |
| 2024-02-01 | $20.30 | $20.81 | $20.10 | $20.74 | $20.74 | 1,321,260 |
| 2024-01-31 | $20.77 | $20.99 | $19.90 | $20.12 | $20.12 | 2,810,680 |
| 2024-01-30 | $21.26 | $21.43 | $20.64 | $21.22 | $21.22 | 4,670,156 |
| 2024-01-29 | $20.66 | $21.41 | $20.54 | $21.19 | $21.19 | 2,055,132 |
| 2024-01-26 | $20.74 | $21.04 | $20.50 | $20.59 | $20.59 | 2,171,536 |
| 2024-01-25 | $20.97 | $21.04 | $20.48 | $20.68 | $20.68 | 1,811,995 |
| 2024-01-24 | $21.07 | $21.68 | $20.46 | $20.53 | $20.53 | 2,976,017 |
| 2024-01-23 | $20.84 | $20.92 | $20.24 | $20.62 | $20.62 | 2,414,961 |
| 2024-01-22 | $19.72 | $21.15 | $19.37 | $20.32 | $20.32 | 6,458,475 |
| 2024-01-19 | $18.00 | $18.81 | $17.72 | $18.76 | $18.76 | 4,569,553 |
| 2024-01-18 | $18.00 | $18.18 | $17.19 | $17.80 | $17.80 | 2,304,367 |
| 2024-01-17 | $17.24 | $17.67 | $16.93 | $17.59 | $17.59 | 2,372,571 |
| 2024-01-16 | $17.35 | $17.82 | $17.11 | $17.53 | $17.53 | 2,035,743 |
| 2024-01-12 | $17.66 | $18.30 | $17.56 | $17.87 | $17.87 | 2,386,014 |
| 2024-01-11 | $17.66 | $17.80 | $16.96 | $17.57 | $17.57 | 1,722,938 |
| 2024-01-10 | $17.48 | $17.81 | $17.16 | $17.71 | $17.71 | 1,841,516 |
| 2024-01-09 | $18.13 | $18.37 | $17.27 | $17.58 | $17.58 | 2,176,724 |
| 2024-01-08 | $16.80 | $18.37 | $16.64 | $18.36 | $18.36 | 3,518,884 |
| 2024-01-05 | $16.08 | $16.69 | $16.08 | $16.17 | $16.17 | 1,781,090 |
| 2024-01-04 | $16.30 | $16.55 | $16.02 | $16.37 | $16.37 | 1,929,147 |
| 2024-01-03 | $17.01 | $17.26 | $16.36 | $16.37 | $16.37 | 2,820,473 |
| 2024-01-02 | $17.61 | $17.86 | $17.14 | $17.49 | $17.49 | 2,478,728 |
| 2023-12-29 | $18.44 | $18.61 | $17.69 | $17.80 | $17.80 | 2,793,583 |
| 2023-12-28 | $18.61 | $18.76 | $18.37 | $18.47 | $18.47 | 1,788,997 |
| 2023-12-27 | $19.00 | $19.29 | $18.55 | $18.61 | $18.61 | 1,593,637 |
| 2023-12-26 | $18.53 | $18.95 | $18.33 | $18.84 | $18.84 | 1,343,419 |
| 2023-12-22 | $18.24 | $18.60 | $18.01 | $18.50 | $18.50 | 2,054,727 |
| 2023-12-21 | $18.29 | $18.57 | $18.04 | $18.34 | $18.34 | 1,548,247 |
| 2023-12-20 | $18.85 | $18.99 | $17.86 | $18.01 | $18.01 | 2,580,055 |
| 2023-12-19 | $18.78 | $19.56 | $18.57 | $19.04 | $19.04 | 2,252,971 |
| 2023-12-18 | $18.38 | $19.03 | $18.34 | $18.55 | $18.55 | 1,925,692 |
| 2023-12-15 | $19.27 | $19.32 | $18.58 | $18.73 | $18.73 | 4,762,606 |
| 2023-12-14 | $18.49 | $19.37 | $18.40 | $18.96 | $18.96 | 4,691,613 |
| 2023-12-13 | $17.13 | $18.01 | $16.75 | $17.94 | $17.94 | 2,865,973 |
| 2023-12-12 | $17.21 | $17.23 | $16.77 | $17.00 | $17.00 | 2,355,813 |
| 2023-12-11 | $17.08 | $17.53 | $16.97 | $17.27 | $17.27 | 2,023,387 |
| 2023-12-08 | $16.64 | $17.35 | $16.55 | $17.27 | $17.27 | 1,830,907 |
| 2023-12-07 | $16.81 | $17.14 | $16.56 | $16.84 | $16.84 | 1,837,823 |
| 2023-12-06 | $17.65 | $17.79 | $16.93 | $16.95 | $16.95 | 1,667,695 |
| 2023-12-05 | $17.80 | $17.80 | $17.10 | $17.38 | $17.38 | 2,094,225 |
| 2023-12-04 | $17.92 | $18.32 | $17.61 | $17.94 | $17.94 | 2,150,658 |
| 2023-12-01 | $16.69 | $18.06 | $16.60 | $18.05 | $18.05 | 2,982,132 |
| 2023-11-30 | $18.21 | $18.47 | $16.42 | $16.61 | $16.61 | 5,469,248 |
| 2023-11-29 | $18.23 | $18.83 | $18.23 | $18.56 | $18.56 | 2,921,203 |
| 2023-11-28 | $18.18 | $18.61 | $17.85 | $18.17 | $18.17 | 2,918,604 |
| 2023-11-27 | $17.51 | $18.05 | $17.26 | $17.95 | $17.95 | 1,685,976 |
| 2023-11-24 | $17.69 | $17.85 | $17.55 | $17.64 | $17.64 | 568,652 |
| 2023-11-22 | $17.70 | $18.00 | $17.51 | $17.78 | $17.78 | 1,898,083 |
| 2023-11-21 | $18.43 | $18.67 | $17.37 | $17.43 | $17.43 | 2,894,069 |
| 2023-11-20 | $17.72 | $18.95 | $17.69 | $18.75 | $18.75 | 3,844,364 |
| 2023-11-17 | $16.40 | $17.97 | $16.39 | $17.97 | $17.97 | 3,445,265 |
| 2023-11-16 | $16.62 | $16.62 | $15.34 | $16.25 | $16.25 | 5,992,983 |
| 2023-11-15 | $17.09 | $17.74 | $16.99 | $17.28 | $17.28 | 2,840,687 |
| 2023-11-14 | $17.09 | $17.53 | $16.92 | $17.04 | $17.04 | 2,887,548 |
| 2023-11-13 | $16.21 | $16.47 | $15.87 | $16.02 | $16.02 | 1,643,448 |
| 2023-11-10 | $16.44 | $16.62 | $16.12 | $16.40 | $16.40 | 1,883,067 |
| 2023-11-09 | $17.04 | $17.29 | $16.26 | $16.39 | $16.39 | 1,906,264 |
| 2023-11-08 | $17.36 | $17.43 | $16.81 | $17.01 | $17.01 | 2,028,308 |
| 2023-11-07 | $16.76 | $17.74 | $16.76 | $17.28 | $17.28 | 2,824,079 |
| 2023-11-06 | $17.59 | $17.66 | $16.05 | $16.57 | $16.57 | 3,521,451 |
| 2023-11-03 | $16.79 | $17.77 | $16.68 | $17.56 | $17.56 | 4,806,869 |
| 2023-11-02 | $17.50 | $17.95 | $16.34 | $16.47 | $16.47 | 6,935,602 |
| 2023-11-01 | $14.49 | $14.61 | $14.10 | $14.25 | $14.25 | 5,180,760 |
| 2023-10-31 | $14.35 | $14.75 | $14.14 | $14.67 | $14.67 | 2,446,576 |
| 2023-10-30 | $14.39 | $14.42 | $13.81 | $14.25 | $14.25 | 2,525,530 |
| 2023-10-27 | $14.41 | $14.54 | $13.75 | $14.12 | $14.12 | 2,438,035 |
| 2023-10-26 | $14.23 | $14.47 | $13.64 | $14.15 | $14.15 | 3,168,826 |
| 2023-10-25 | $14.66 | $14.75 | $14.08 | $14.22 | $14.22 | 2,018,003 |
| 2023-10-24 | $14.50 | $15.48 | $14.47 | $15.00 | $15.00 | 2,357,197 |
| 2023-10-23 | $14.37 | $14.74 | $14.12 | $14.24 | $14.24 | 1,566,610 |
| 2023-10-20 | $14.68 | $14.92 | $14.21 | $14.66 | $14.66 | 3,139,802 |
| 2023-10-19 | $15.17 | $15.58 | $14.80 | $14.81 | $14.81 | 2,309,817 |
| 2023-10-18 | $15.41 | $15.52 | $14.99 | $15.12 | $15.12 | 1,690,058 |
| 2023-10-17 | $15.15 | $15.90 | $15.11 | $15.68 | $15.68 | 2,234,633 |
| 2023-10-16 | $14.85 | $15.69 | $14.59 | $15.52 | $15.52 | 3,204,350 |
| 2023-10-13 | $15.76 | $15.76 | $14.61 | $14.70 | $14.70 | 3,414,811 |
| 2023-10-12 | $16.41 | $16.46 | $15.65 | $15.77 | $15.77 | 1,766,981 |
| 2023-10-11 | $16.65 | $17.04 | $16.16 | $16.46 | $16.46 | 1,723,963 |
| 2023-10-10 | $16.50 | $17.26 | $16.41 | $16.47 | $16.47 | 2,328,158 |
| 2023-10-09 | $15.78 | $16.71 | $15.67 | $16.65 | $16.65 | 2,671,429 |
| 2023-10-06 | $15.49 | $16.16 | $15.36 | $16.11 | $16.11 | 2,692,600 |
| 2023-10-05 | $17.61 | $17.80 | $15.65 | $15.76 | $15.76 | 7,458,179 |
| 2023-10-04 | $17.94 | $18.26 | $17.55 | $18.25 | $18.25 | 2,014,953 |
| 2023-10-03 | $18.51 | $18.72 | $17.61 | $17.74 | $17.74 | 2,381,804 |
| 2023-10-02 | $19.08 | $19.50 | $18.65 | $18.83 | $18.83 | 1,725,913 |
| 2023-09-29 | $19.07 | $19.53 | $18.86 | $19.17 | $19.17 | 2,139,402 |
| 2023-09-28 | $18.12 | $19.40 | $18.09 | $18.73 | $18.73 | 2,543,096 |
| 2023-09-27 | $18.24 | $18.49 | $17.89 | $18.32 | $18.32 | 1,345,269 |
| 2023-09-26 | $18.00 | $18.75 | $17.65 | $17.77 | $17.77 | 1,559,833 |
| 2023-09-25 | $18.27 | $18.46 | $18.07 | $18.26 | $18.26 | 1,815,856 |
| 2023-09-22 | $18.48 | $18.66 | $18.09 | $18.50 | $18.50 | 1,807,711 |
| 2023-09-21 | $18.89 | $19.02 | $18.14 | $18.19 | $18.19 | 2,590,439 |
| 2023-09-20 | $19.79 | $20.20 | $19.35 | $19.36 | $19.36 | 1,655,791 |
| 2023-09-19 | $19.79 | $19.88 | $19.18 | $19.68 | $19.68 | 2,509,291 |
| 2023-09-18 | $20.40 | $20.43 | $19.92 | $19.94 | $19.94 | 1,958,687 |
| 2023-09-15 | $21.56 | $21.56 | $20.42 | $20.54 | $20.54 | 5,081,478 |
| 2023-09-14 | $22.59 | $22.60 | $21.25 | $21.62 | $21.62 | 2,433,325 |
| 2023-09-13 | $22.71 | $22.90 | $21.83 | $22.35 | $22.35 | 3,071,194 |
| 2023-09-12 | $23.19 | $23.48 | $22.61 | $22.82 | $22.82 | 1,923,892 |
| 2023-09-11 | $22.80 | $23.72 | $22.73 | $23.47 | $23.47 | 1,834,269 |
| 2023-09-08 | $23.23 | $23.70 | $22.67 | $23.00 | $23.00 | 2,343,729 |
| 2023-09-07 | $23.20 | $23.59 | $22.96 | $23.38 | $23.38 | 2,008,419 |
| 2023-09-06 | $23.88 | $24.13 | $23.32 | $23.76 | $23.76 | 2,072,345 |
| 2023-09-05 | $23.80 | $24.15 | $23.60 | $24.01 | $24.01 | 2,379,107 |
| 2023-09-01 | $24.01 | $24.31 | $23.61 | $24.10 | $24.10 | 2,041,378 |
| 2023-08-31 | $23.50 | $24.20 | $23.44 | $23.79 | $23.79 | 2,788,312 |
| 2023-08-30 | $23.00 | $23.47 | $22.52 | $23.44 | $23.44 | 2,631,650 |
| 2023-08-29 | $22.07 | $23.69 | $21.81 | $23.10 | $23.10 | 3,616,323 |
| 2023-08-28 | $22.15 | $23.25 | $22.15 | $22.44 | $22.44 | 5,230,199 |
| 2023-08-25 | $20.27 | $22.18 | $20.27 | $21.93 | $21.93 | 5,291,082 |
| 2023-08-24 | $21.34 | $21.44 | $19.97 | $20.34 | $20.34 | 3,227,971 |
| 2023-08-23 | $19.27 | $21.12 | $19.24 | $21.10 | $21.10 | 4,983,944 |
| 2023-08-22 | $19.20 | $19.51 | $19.01 | $19.27 | $19.27 | 2,287,428 |
| 2023-08-21 | $19.10 | $19.54 | $18.47 | $18.92 | $18.92 | 2,167,192 |
| 2023-08-18 | $18.64 | $19.80 | $18.46 | $19.28 | $19.28 | 3,154,967 |
| 2023-08-17 | $19.25 | $19.30 | $18.69 | $19.12 | $19.12 | 3,165,656 |
| 2023-08-16 | $18.51 | $19.51 | $18.24 | $19.07 | $19.07 | 3,724,828 |
| 2023-08-15 | $18.95 | $19.39 | $18.70 | $18.72 | $18.72 | 2,237,811 |
| 2023-08-14 | $19.20 | $19.40 | $18.91 | $19.10 | $19.10 | 1,585,461 |
| 2023-08-11 | $19.03 | $19.80 | $18.85 | $19.60 | $19.60 | 2,029,835 |
| 2023-08-10 | $20.69 | $20.93 | $19.21 | $19.31 | $19.31 | 3,404,028 |
| 2023-08-09 | $20.97 | $21.54 | $20.24 | $20.38 | $20.38 | 4,980,380 |
| 2023-08-08 | $20.30 | $21.36 | $19.73 | $20.91 | $20.91 | 4,140,638 |
| 2023-08-07 | $21.10 | $21.10 | $19.43 | $20.74 | $20.74 | 3,690,933 |
| 2023-08-04 | $20.43 | $21.19 | $20.24 | $20.98 | $20.98 | 5,580,394 |
| 2023-08-03 | $18.35 | $20.58 | $18.00 | $20.24 | $20.24 | 10,416,698 |
| 2023-08-02 | $17.32 | $17.32 | $16.26 | $16.45 | $16.45 | 3,515,241 |
| 2023-08-01 | $18.14 | $18.30 | $17.87 | $17.94 | $17.94 | 2,736,524 |
| 2023-07-31 | $17.80 | $18.51 | $17.80 | $18.37 | $18.37 | 2,853,017 |
| 2023-07-28 | $17.48 | $17.92 | $17.39 | $17.67 | $17.67 | 1,684,784 |
| 2023-07-27 | $17.89 | $18.00 | $16.75 | $16.94 | $16.94 | 1,678,957 |
| 2023-07-26 | $17.18 | $17.53 | $17.09 | $17.45 | $17.45 | 1,296,368 |
| 2023-07-25 | $17.64 | $17.80 | $17.25 | $17.30 | $17.30 | 1,656,344 |
| 2023-07-24 | $17.35 | $17.49 | $17.02 | $17.49 | $17.49 | 2,440,776 |
| 2023-07-21 | $17.86 | $18.13 | $17.13 | $17.19 | $17.19 | 2,544,838 |
| 2023-07-20 | $18.83 | $19.05 | $17.56 | $17.65 | $17.65 | 2,718,933 |
| 2023-07-19 | $19.20 | $19.98 | $19.04 | $19.21 | $19.21 | 3,154,922 |
| 2023-07-18 | $17.87 | $18.90 | $17.83 | $18.85 | $18.85 | 3,025,181 |
| 2023-07-17 | $17.50 | $18.27 | $17.32 | $17.99 | $17.99 | 1,525,309 |
| 2023-07-14 | $18.17 | $18.77 | $17.47 | $17.50 | $17.50 | 2,350,467 |
| 2023-07-13 | $17.55 | $18.23 | $17.50 | $18.18 | $18.18 | 2,587,268 |
| 2023-07-12 | $17.89 | $17.90 | $17.02 | $17.21 | $17.21 | 1,847,879 |
| 2023-07-11 | $17.00 | $17.53 | $16.89 | $17.41 | $17.41 | 2,692,009 |
| 2023-07-10 | $15.66 | $16.87 | $15.58 | $16.83 | $16.83 | 2,983,631 |
| 2023-07-07 | $15.64 | $16.03 | $15.60 | $15.83 | $15.83 | 1,904,978 |
| 2023-07-06 | $15.51 | $15.60 | $14.88 | $15.29 | $15.29 | 2,383,043 |
| 2023-07-05 | $15.72 | $16.20 | $15.53 | $15.97 | $15.97 | 2,097,233 |
| 2023-07-03 | $15.87 | $16.07 | $15.72 | $15.87 | $15.87 | 1,289,157 |
| 2023-06-30 | $16.11 | $16.24 | $15.72 | $15.77 | $15.77 | 2,091,528 |
| 2023-06-29 | $15.66 | $16.02 | $15.55 | $15.83 | $15.83 | 2,455,045 |
| 2023-06-28 | $15.22 | $15.68 | $15.15 | $15.68 | $15.68 | 1,488,176 |
| 2023-06-27 | $15.45 | $15.58 | $14.95 | $15.30 | $15.30 | 1,702,985 |
| 2023-06-26 | $15.59 | $16.01 | $15.15 | $15.24 | $15.24 | 2,042,509 |
| 2023-06-23 | $16.02 | $16.25 | $15.25 | $15.48 | $15.48 | 6,906,453 |
| 2023-06-22 | $15.80 | $17.16 | $15.58 | $16.09 | $16.09 | 6,574,278 |
| 2023-06-21 | $16.69 | $16.71 | $15.67 | $16.05 | $16.05 | 3,178,824 |
| 2023-06-20 | $17.05 | $17.24 | $16.03 | $16.82 | $16.82 | 3,704,056 |
| 2023-06-16 | $17.81 | $17.81 | $16.90 | $17.19 | $17.19 | 3,893,791 |
| 2023-06-15 | $17.72 | $17.95 | $17.42 | $17.70 | $17.70 | 2,554,406 |
| 2023-06-14 | $17.79 | $18.28 | $17.53 | $18.05 | $18.05 | 2,761,151 |
| 2023-06-13 | $16.55 | $18.00 | $16.55 | $17.90 | $17.90 | 4,677,889 |
| 2023-06-12 | $16.77 | $16.89 | $16.50 | $16.51 | $16.51 | 1,621,839 |
| 2023-06-09 | $17.00 | $17.59 | $16.48 | $16.61 | $16.61 | 2,434,428 |
| 2023-06-08 | $16.38 | $17.00 | $16.24 | $16.89 | $16.89 | 2,692,891 |
| 2023-06-07 | $16.85 | $17.55 | $16.41 | $16.50 | $16.50 | 3,819,489 |
| 2023-06-06 | $16.39 | $17.15 | $16.29 | $16.69 | $16.69 | 2,591,530 |
| 2023-06-05 | $16.00 | $16.69 | $15.97 | $16.46 | $16.46 | 1,560,195 |
| 2023-06-02 | $16.71 | $16.85 | $16.09 | $16.49 | $16.49 | 2,624,745 |
| 2023-06-01 | $15.66 | $16.44 | $15.51 | $16.34 | $16.34 | 2,396,483 |
| 2023-05-31 | $15.67 | $16.30 | $15.56 | $16.28 | $16.28 | 3,343,897 |
| 2023-05-30 | $15.85 | $16.20 | $15.59 | $15.92 | $15.92 | 3,188,821 |
| 2023-05-26 | $14.78 | $15.57 | $14.78 | $15.43 | $15.43 | 2,633,003 |
| 2023-05-25 | $15.27 | $15.45 | $14.47 | $14.78 | $14.78 | 2,910,469 |
| 2023-05-24 | $14.19 | $14.93 | $13.97 | $14.82 | $14.82 | 2,959,061 |
| 2023-05-23 | $13.35 | $15.12 | $13.21 | $14.48 | $14.48 | 5,583,862 |
| 2023-05-22 | $12.91 | $13.67 | $12.86 | $13.46 | $13.46 | 2,905,266 |
| 2023-05-19 | $13.13 | $13.26 | $12.59 | $12.89 | $12.89 | 2,559,890 |
| 2023-05-18 | $13.10 | $13.36 | $12.91 | $13.24 | $13.24 | 2,880,936 |
| 2023-05-17 | $12.87 | $13.31 | $12.73 | $13.27 | $13.27 | 2,013,985 |
| 2023-05-16 | $13.17 | $13.44 | $12.76 | $12.86 | $12.86 | 2,948,770 |
| 2023-05-15 | $13.02 | $13.39 | $12.82 | $13.21 | $13.21 | 2,133,920 |
| 2023-05-12 | $13.14 | $13.50 | $12.62 | $12.97 | $12.97 | 1,993,873 |
| 2023-05-11 | $12.98 | $13.19 | $12.53 | $13.14 | $13.14 | 2,097,056 |
| 2023-05-10 | $12.63 | $13.38 | $12.63 | $13.03 | $13.03 | 3,406,002 |
| 2023-05-09 | $12.16 | $12.50 | $12.13 | $12.31 | $12.31 | 1,895,773 |
| 2023-05-08 | $12.00 | $12.80 | $11.93 | $12.47 | $12.47 | 4,336,197 |
| 2023-05-05 | $12.00 | $12.26 | $11.61 | $11.78 | $11.78 | 4,265,402 |
| 2023-05-04 | $13.28 | $13.53 | $11.73 | $11.85 | $11.85 | 6,253,177 |
| 2023-05-03 | $14.15 | $14.18 | $13.44 | $13.53 | $13.53 | 6,566,498 |
| 2023-05-02 | $14.60 | $14.63 | $14.18 | $14.19 | $14.19 | 2,378,465 |
| 2023-05-01 | $14.72 | $14.95 | $14.35 | $14.73 | $14.73 | 2,609,718 |
| 2023-04-28 | $14.64 | $14.80 | $14.10 | $14.78 | $14.78 | 2,767,888 |
| 2023-04-27 | $15.19 | $15.36 | $14.69 | $15.10 | $15.10 | 2,173,032 |
| 2023-04-26 | $15.41 | $15.65 | $14.80 | $14.84 | $14.84 | 2,116,736 |
| 2023-04-25 | $15.73 | $15.73 | $14.94 | $14.96 | $14.96 | 2,588,213 |
| 2023-04-24 | $16.57 | $17.11 | $15.45 | $15.96 | $15.96 | 3,324,764 |
| 2023-04-21 | $16.29 | $16.67 | $15.95 | $16.43 | $16.43 | 2,769,582 |
| 2023-04-20 | $16.68 | $17.07 | $16.26 | $16.32 | $16.32 | 2,341,899 |
| 2023-04-19 | $16.34 | $16.61 | $16.14 | $16.43 | $16.43 | 2,011,181 |
| 2023-04-18 | $16.12 | $16.80 | $16.10 | $16.75 | $16.75 | 3,423,833 |
| 2023-04-17 | $15.92 | $16.13 | $15.56 | $15.73 | $15.73 | 1,733,325 |
| 2023-04-14 | $16.23 | $16.52 | $15.73 | $15.93 | $15.93 | 1,617,272 |
| 2023-04-13 | $16.71 | $17.24 | $16.41 | $16.42 | $16.42 | 2,581,177 |
| 2023-04-12 | $17.43 | $17.48 | $16.37 | $16.41 | $16.41 | 3,010,485 |
| 2023-04-11 | $16.27 | $17.00 | $16.24 | $16.89 | $16.89 | 4,947,362 |
| 2023-04-10 | $15.30 | $15.65 | $15.13 | $15.62 | $15.62 | 1,974,174 |
| 2023-04-06 | $15.38 | $15.86 | $15.26 | $15.74 | $15.74 | 2,086,751 |
| 2023-04-05 | $16.95 | $16.95 | $15.36 | $15.64 | $15.64 | 4,559,916 |
| 2023-04-04 | $16.81 | $17.29 | $16.64 | $17.01 | $17.01 | 3,920,435 |
| 2023-04-03 | $17.37 | $17.69 | $16.31 | $16.51 | $16.51 | 4,597,190 |
| 2023-03-31 | $16.84 | $18.08 | $16.72 | $17.76 | $17.76 | 4,811,113 |
| 2023-03-30 | $16.81 | $17.13 | $16.68 | $16.95 | $16.95 | 2,121,489 |
| 2023-03-29 | $16.56 | $17.16 | $16.21 | $16.56 | $16.56 | 3,885,790 |
| 2023-03-28 | $16.26 | $16.59 | $15.97 | $16.42 | $16.42 | 2,429,601 |
| 2023-03-27 | $16.29 | $16.63 | $15.92 | $16.39 | $16.39 | 4,138,521 |
| 2023-03-24 | $15.82 | $16.15 | $15.65 | $16.03 | $16.03 | 2,216,428 |
| 2023-03-23 | $15.76 | $16.55 | $15.53 | $15.94 | $15.94 | 3,079,524 |
| 2023-03-22 | $16.00 | $16.39 | $15.49 | $15.54 | $15.54 | 2,691,081 |
| 2023-03-21 | $15.48 | $16.24 | $15.42 | $16.06 | $16.06 | 3,059,742 |
| 2023-03-20 | $15.20 | $15.58 | $15.03 | $15.33 | $15.33 | 2,875,709 |
| 2023-03-17 | $16.33 | $16.34 | $15.33 | $15.42 | $15.42 | 7,313,745 |
| 2023-03-16 | $14.57 | $16.15 | $14.55 | $16.11 | $16.11 | 6,504,872 |
| 2023-03-15 | $13.58 | $14.86 | $13.42 | $14.57 | $14.57 | 4,657,569 |
| 2023-03-14 | $13.96 | $14.29 | $13.61 | $13.85 | $13.85 | 2,598,603 |
| 2023-03-13 | $13.10 | $13.72 | $12.81 | $13.46 | $13.46 | 3,202,353 |
| 2023-03-10 | $14.12 | $14.12 | $12.97 | $13.38 | $13.38 | 5,670,205 |
| 2023-03-09 | $15.20 | $15.50 | $14.09 | $14.18 | $14.18 | 3,658,773 |
| 2023-03-08 | $15.10 | $15.42 | $14.90 | $15.35 | $15.35 | 3,061,985 |
| 2023-03-07 | $14.93 | $15.65 | $14.81 | $15.13 | $15.13 | 5,246,957 |
| 2023-03-06 | $15.15 | $15.61 | $14.84 | $15.00 | $15.00 | 5,338,092 |
| 2023-03-03 | $13.56 | $14.98 | $13.55 | $14.96 | $14.96 | 5,490,373 |
| 2023-03-02 | $13.36 | $13.80 | $13.22 | $13.53 | $13.53 | 2,406,761 |
| 2023-03-01 | $13.94 | $14.12 | $13.40 | $13.61 | $13.61 | 2,989,555 |
| 2023-02-28 | $13.72 | $14.13 | $13.56 | $13.89 | $13.89 | 3,391,117 |
| 2023-02-27 | $13.64 | $13.95 | $13.37 | $13.77 | $13.77 | 4,989,306 |
| 2023-02-24 | $14.05 | $14.28 | $13.80 | $13.91 | $13.91 | 3,889,299 |
| 2023-02-23 | $15.05 | $15.12 | $13.95 | $14.74 | $14.74 | 4,101,246 |
| 2023-02-22 | $14.31 | $14.87 | $14.13 | $14.87 | $14.87 | 4,970,357 |
| 2023-02-21 | $15.50 | $15.83 | $14.03 | $14.31 | $14.31 | 8,054,832 |
| 2023-02-17 | $16.06 | $16.26 | $15.36 | $15.90 | $15.90 | 10,880,465 |
| 2023-02-16 | $13.78 | $17.18 | $13.50 | $16.06 | $16.06 | 27,573,545 |
| 2023-02-15 | $13.51 | $14.19 | $13.36 | $13.87 | $13.87 | 9,923,244 |
| 2023-02-14 | $12.25 | $13.48 | $12.16 | $13.43 | $13.43 | 12,897,243 |
| 2023-02-13 | $11.10 | $13.08 | $10.75 | $12.60 | $12.60 | 34,855,650 |
| 2023-02-10 | $10.00 | $10.11 | $9.72 | $9.87 | $9.87 | 2,478,936 |
| 2023-02-09 | $11.02 | $11.02 | $10.19 | $10.21 | $10.21 | 2,102,961 |
| 2023-02-08 | $11.01 | $11.46 | $10.75 | $10.75 | $10.75 | 2,022,493 |
| 2023-02-07 | $10.85 | $11.28 | $10.61 | $11.09 | $11.09 | 2,721,439 |
| 2023-02-06 | $11.04 | $11.39 | $10.73 | $10.88 | $10.88 | 1,943,577 |
| 2023-02-03 | $11.37 | $12.05 | $11.25 | $11.32 | $11.32 | 3,160,974 |
| 2023-02-02 | $11.11 | $12.33 | $11.11 | $11.90 | $11.90 | 6,620,728 |
| 2023-02-01 | $10.35 | $10.92 | $10.14 | $10.71 | $10.71 | 3,925,088 |
| 2023-01-31 | $10.19 | $10.43 | $10.11 | $10.35 | $10.35 | 1,909,765 |
| 2023-01-30 | $10.30 | $10.47 | $10.05 | $10.09 | $10.09 | 1,994,055 |
| 2023-01-27 | $10.19 | $10.75 | $10.15 | $10.55 | $10.55 | 3,241,786 |
| 2023-01-26 | $10.12 | $10.50 | $9.73 | $10.28 | $10.28 | 2,664,266 |
| 2023-01-25 | $9.99 | $10.09 | $9.54 | $9.95 | $9.95 | 2,573,649 |
| 2023-01-24 | $10.37 | $10.89 | $10.19 | $10.25 | $10.25 | 2,235,292 |
| 2023-01-23 | $10.30 | $10.67 | $10.16 | $10.62 | $10.62 | 2,948,523 |
| 2023-01-20 | $10.02 | $10.43 | $9.80 | $10.24 | $10.24 | 3,330,639 |
| 2023-01-19 | $10.05 | $10.23 | $9.67 | $9.88 | $9.88 | 3,011,180 |
| 2023-01-18 | $10.39 | $10.70 | $10.12 | $10.29 | $10.29 | 4,214,045 |
| 2023-01-17 | $9.69 | $10.22 | $9.55 | $10.16 | $10.16 | 2,817,173 |
| 2023-01-13 | $9.48 | $9.86 | $9.39 | $9.66 | $9.66 | 2,235,858 |
| 2023-01-12 | $9.41 | $9.63 | $9.05 | $9.62 | $9.62 | 2,241,296 |
| 2023-01-11 | $8.98 | $9.46 | $8.88 | $9.26 | $9.26 | 2,955,377 |
| 2023-01-10 | $8.86 | $9.07 | $8.74 | $8.86 | $8.86 | 2,853,706 |
| 2023-01-09 | $8.73 | $9.23 | $8.66 | $8.82 | $8.82 | 3,837,475 |
| 2023-01-06 | $8.30 | $8.50 | $7.97 | $8.48 | $8.48 | 2,486,204 |
| 2023-01-05 | $8.33 | $8.39 | $7.97 | $8.24 | $8.24 | 2,668,597 |
| 2023-01-04 | $8.25 | $8.59 | $8.00 | $8.42 | $8.42 | 3,269,940 |
| 2023-01-03 | $8.37 | $8.56 | $7.97 | $8.08 | $8.08 | 2,385,097 |
| 2022-12-30 | $7.90 | $8.23 | $7.88 | $8.19 | $8.19 | 2,480,498 |
| 2022-12-29 | $7.60 | $8.17 | $7.42 | $8.15 | $8.15 | 4,287,199 |
| 2022-12-28 | $7.40 | $7.47 | $7.15 | $7.45 | $7.45 | 4,336,130 |
| 2022-12-27 | $7.73 | $7.79 | $7.43 | $7.48 | $7.48 | 3,574,820 |
| 2022-12-23 | $8.00 | $8.12 | $7.81 | $7.96 | $7.96 | 2,240,021 |
| 2022-12-22 | $8.28 | $8.34 | $7.72 | $8.10 | $8.10 | 2,810,468 |
| 2022-12-21 | $8.42 | $8.81 | $8.23 | $8.48 | $8.48 | 1,837,930 |
| 2022-12-20 | $8.43 | $8.69 | $8.26 | $8.41 | $8.41 | 2,069,994 |
| 2022-12-19 | $9.02 | $9.04 | $8.46 | $8.55 | $8.55 | 2,261,744 |
| 2022-12-16 | $8.84 | $9.03 | $8.69 | $9.00 | $9.00 | 7,887,572 |
| 2022-12-15 | $9.20 | $9.36 | $8.85 | $8.90 | $8.90 | 2,724,666 |
| 2022-12-14 | $9.69 | $9.84 | $9.26 | $9.50 | $9.50 | 2,879,351 |
| 2022-12-13 | $10.25 | $10.79 | $9.42 | $9.65 | $9.65 | 3,860,343 |
| 2022-12-12 | $9.45 | $9.65 | $9.30 | $9.58 | $9.58 | 2,302,559 |
| 2022-12-09 | $9.86 | $10.06 | $9.50 | $9.52 | $9.52 | 2,236,973 |
| 2022-12-08 | $9.66 | $10.21 | $9.61 | $9.95 | $9.95 | 3,061,478 |
| 2022-12-07 | $9.33 | $9.79 | $9.20 | $9.59 | $9.59 | 2,047,481 |
| 2022-12-06 | $9.73 | $9.77 | $9.19 | $9.35 | $9.35 | 2,657,768 |
| 2022-12-05 | $10.12 | $10.34 | $9.49 | $9.67 | $9.67 | 2,807,736 |
| 2022-12-02 | $9.74 | $10.51 | $9.60 | $10.20 | $10.20 | 3,312,925 |
| 2022-12-01 | $9.76 | $10.25 | $9.71 | $10.06 | $10.06 | 4,719,303 |
| 2022-11-30 | $8.82 | $9.73 | $8.78 | $9.66 | $9.66 | 3,795,110 |
| 2022-11-29 | $8.89 | $8.99 | $8.59 | $8.80 | $8.80 | 2,495,571 |
| 2022-11-28 | $8.44 | $8.93 | $8.41 | $8.72 | $8.72 | 2,817,408 |
| 2022-11-25 | $8.47 | $8.67 | $8.42 | $8.55 | $8.55 | 918,866 |
| 2022-11-23 | $8.39 | $8.66 | $8.19 | $8.59 | $8.59 | 2,276,433 |
| 2022-11-22 | $8.27 | $8.38 | $8.04 | $8.36 | $8.36 | 2,497,049 |
| 2022-11-21 | $8.67 | $8.81 | $8.21 | $8.40 | $8.40 | 3,096,069 |
| 2022-11-18 | $9.22 | $9.31 | $8.52 | $8.93 | $8.93 | 5,606,648 |
| 2022-11-17 | $9.37 | $9.50 | $8.94 | $9.07 | $9.07 | 2,649,591 |
| 2022-11-16 | $10.44 | $10.44 | $9.54 | $9.77 | $9.77 | 4,427,930 |
| 2022-11-15 | $9.83 | $10.85 | $9.83 | $10.70 | $10.70 | 5,206,584 |
| 2022-11-14 | $9.80 | $9.91 | $9.33 | $9.56 | $9.56 | 2,526,298 |
| 2022-11-11 | $9.76 | $10.15 | $9.36 | $9.96 | $9.96 | 3,855,549 |
| 2022-11-10 | $8.60 | $9.63 | $8.60 | $9.58 | $9.58 | 4,904,248 |
| 2022-11-09 | $8.23 | $8.51 | $7.95 | $8.03 | $8.03 | 2,801,554 |
| 2022-11-08 | $8.66 | $8.71 | $8.08 | $8.46 | $8.46 | 4,110,094 |
| 2022-11-07 | $8.74 | $8.93 | $8.49 | $8.75 | $8.75 | 3,140,977 |
| 2022-11-04 | $8.85 | $9.02 | $8.14 | $8.66 | $8.66 | 4,420,210 |
| 2022-11-03 | $8.06 | $9.09 | $7.92 | $8.78 | $8.78 | 6,757,262 |
| 2022-11-02 | $8.47 | $8.61 | $7.90 | $7.90 | $7.90 | 4,479,260 |
| 2022-11-01 | $8.80 | $8.98 | $8.44 | $8.53 | $8.53 | 2,493,808 |
| 2022-10-31 | $8.53 | $8.68 | $8.21 | $8.49 | $8.49 | 3,159,084 |
| 2022-10-28 | $8.37 | $8.60 | $8.13 | $8.58 | $8.58 | 2,396,422 |
| 2022-10-27 | $8.73 | $8.92 | $8.47 | $8.50 | $8.50 | 2,403,424 |
| 2022-10-26 | $8.52 | $9.11 | $8.43 | $8.57 | $8.57 | 2,815,123 |
| 2022-10-25 | $8.25 | $8.80 | $8.25 | $8.77 | $8.77 | 2,501,755 |
| 2022-10-24 | $8.31 | $8.31 | $7.77 | $8.20 | $8.20 | 2,481,786 |
| 2022-10-21 | $7.84 | $8.37 | $7.63 | $8.37 | $8.37 | 3,759,300 |
| 2022-10-20 | $7.72 | $8.26 | $7.71 | $7.95 | $7.95 | 2,502,656 |
| 2022-10-19 | $8.22 | $8.25 | $7.77 | $7.87 | $7.87 | 2,375,939 |
| 2022-10-18 | $8.33 | $8.74 | $8.22 | $8.38 | $8.38 | 3,272,130 |
| 2022-10-17 | $7.63 | $8.25 | $7.63 | $8.12 | $8.12 | 3,512,262 |
| 2022-10-14 | $8.01 | $8.31 | $7.43 | $7.44 | $7.44 | 2,507,529 |
| 2022-10-13 | $7.51 | $7.95 | $7.32 | $7.77 | $7.77 | 3,082,432 |
| 2022-10-12 | $7.78 | $7.94 | $7.58 | $7.81 | $7.81 | 2,105,634 |
| 2022-10-11 | $8.00 | $8.11 | $7.50 | $7.78 | $7.78 | 2,818,312 |
| 2022-10-10 | $8.66 | $8.66 | $8.01 | $8.09 | $8.09 | 2,438,193 |
| 2022-10-07 | $9.04 | $9.21 | $8.50 | $8.63 | $8.63 | 2,926,645 |
| 2022-10-06 | $9.36 | $9.65 | $9.31 | $9.39 | $9.39 | 1,950,206 |
| 2022-10-05 | $9.20 | $9.39 | $8.85 | $9.32 | $9.32 | 2,564,841 |
| 2022-10-04 | $9.12 | $9.63 | $9.11 | $9.45 | $9.45 | 3,444,854 |
| 2022-10-03 | $9.21 | $9.46 | $8.65 | $8.84 | $8.84 | 2,599,325 |
| 2022-09-30 | $8.95 | $9.53 | $8.95 | $9.16 | $9.16 | 3,787,145 |
| 2022-09-29 | $8.78 | $9.00 | $8.61 | $8.98 | $8.98 | 3,390,716 |
| 2022-09-28 | $8.60 | $8.98 | $8.56 | $8.93 | $8.93 | 2,493,907 |
| 2022-09-27 | $8.33 | $8.79 | $8.33 | $8.49 | $8.49 | 2,274,724 |
| 2022-09-26 | $8.40 | $8.80 | $8.18 | $8.19 | $8.19 | 2,469,748 |
| 2022-09-23 | $8.33 | $8.50 | $8.12 | $8.39 | $8.39 | 3,040,760 |
| 2022-09-22 | $8.71 | $8.95 | $8.38 | $8.44 | $8.44 | 2,537,726 |
| 2022-09-21 | $9.00 | $9.27 | $8.74 | $8.75 | $8.75 | 2,581,536 |
| 2022-09-20 | $9.20 | $9.31 | $8.94 | $8.98 | $8.98 | 2,104,767 |
| 2022-09-19 | $9.11 | $9.45 | $9.03 | $9.32 | $9.32 | 2,215,411 |
| 2022-09-16 | $9.52 | $9.64 | $9.21 | $9.28 | $9.28 | 7,991,831 |
| 2022-09-15 | $9.55 | $10.22 | $9.50 | $9.86 | $9.86 | 2,825,137 |
| 2022-09-14 | $9.53 | $9.80 | $9.21 | $9.68 | $9.68 | 2,773,610 |
| 2022-09-13 | $9.73 | $9.89 | $9.45 | $9.65 | $9.65 | 3,737,338 |
| 2022-09-12 | $9.93 | $10.52 | $9.90 | $10.50 | $10.50 | 3,509,651 |
| 2022-09-09 | $9.30 | $9.80 | $9.30 | $9.79 | $9.79 | 3,427,793 |
| 2022-09-08 | $8.90 | $9.14 | $8.77 | $9.10 | $9.10 | 2,367,398 |
| 2022-09-07 | $8.93 | $9.23 | $8.66 | $9.05 | $9.05 | 3,095,386 |
| 2022-09-06 | $8.48 | $9.27 | $8.28 | $8.98 | $8.98 | 7,327,919 |
| 2022-09-02 | $8.99 | $8.99 | $8.44 | $8.47 | $8.47 | 3,386,513 |
| 2022-09-01 | $9.15 | $9.22 | $8.55 | $8.77 | $8.77 | 5,257,025 |
| 2022-08-31 | $9.74 | $9.85 | $9.32 | $9.35 | $9.35 | 3,149,984 |
| 2022-08-30 | $9.32 | $9.66 | $9.22 | $9.49 | $9.49 | 4,009,082 |
| 2022-08-29 | $9.11 | $9.42 | $9.08 | $9.15 | $9.15 | 3,141,469 |
| 2022-08-26 | $9.65 | $10.02 | $9.12 | $9.27 | $9.27 | 5,470,311 |
| 2022-08-25 | $9.72 | $9.87 | $9.51 | $9.79 | $9.79 | 2,724,121 |
| 2022-08-24 | $9.57 | $9.87 | $9.37 | $9.57 | $9.57 | 4,372,627 |
| 2022-08-23 | $9.80 | $10.06 | $9.49 | $9.52 | $9.52 | 3,843,417 |
| 2022-08-22 | $10.21 | $10.45 | $9.76 | $9.85 | $9.85 | 4,627,596 |
| 2022-08-19 | $10.80 | $10.95 | $10.25 | $10.33 | $10.33 | 4,383,028 |
| 2022-08-18 | $11.14 | $11.18 | $10.88 | $11.11 | $11.11 | 2,398,429 |
| 2022-08-17 | $11.61 | $11.61 | $11.11 | $11.18 | $11.18 | 4,019,741 |
| 2022-08-16 | $11.97 | $12.11 | $11.41 | $11.88 | $11.88 | 3,220,532 |
| 2022-08-15 | $12.00 | $12.42 | $11.94 | $12.14 | $12.14 | 2,593,860 |
| 2022-08-12 | $11.75 | $12.21 | $11.64 | $12.19 | $12.19 | 3,292,416 |
| 2022-08-11 | $12.05 | $12.74 | $11.55 | $11.55 | $11.55 | 3,781,695 |
| 2022-08-10 | $11.88 | $12.00 | $11.52 | $11.84 | $11.84 | 3,537,920 |
| 2022-08-09 | $11.85 | $11.86 | $11.14 | $11.37 | $11.37 | 3,871,422 |
| 2022-08-08 | $11.40 | $12.74 | $11.29 | $12.04 | $12.04 | 5,101,206 |
| 2022-08-05 | $11.33 | $11.54 | $10.94 | $11.27 | $11.27 | 5,157,655 |
| 2022-08-04 | $12.66 | $12.89 | $11.41 | $11.58 | $11.58 | 7,181,667 |
| 2022-08-03 | $12.67 | $13.27 | $12.55 | $13.21 | $13.21 | 5,033,934 |
| 2022-08-02 | $11.33 | $12.68 | $11.33 | $12.31 | $12.31 | 3,629,075 |
| 2022-08-01 | $11.30 | $11.61 | $10.88 | $11.50 | $11.50 | 3,054,581 |
| 2022-07-29 | $11.30 | $11.46 | $10.96 | $11.37 | $11.37 | 2,314,028 |
| 2022-07-28 | $11.03 | $11.52 | $10.75 | $11.41 | $11.41 | 2,525,487 |
| 2022-07-27 | $11.04 | $11.20 | $10.70 | $11.10 | $11.10 | 2,994,214 |
| 2022-07-26 | $11.23 | $11.31 | $10.52 | $10.68 | $10.68 | 3,075,907 |
| 2022-07-25 | $11.35 | $11.51 | $11.03 | $11.43 | $11.43 | 2,977,138 |
| 2022-07-22 | $12.28 | $12.90 | $11.41 | $11.51 | $11.51 | 2,949,824 |
| 2022-07-21 | $11.99 | $12.90 | $11.94 | $12.60 | $12.60 | 4,768,768 |
| 2022-07-20 | $11.48 | $12.44 | $11.48 | $12.09 | $12.09 | 5,997,344 |
| 2022-07-19 | $11.70 | $11.89 | $11.19 | $11.45 | $11.45 | 7,709,833 |
| 2022-07-18 | $12.02 | $12.71 | $11.93 | $12.19 | $12.19 | 3,146,496 |
| 2022-07-15 | $11.63 | $11.73 | $11.18 | $11.64 | $11.64 | 2,687,203 |
| 2022-07-14 | $11.54 | $11.65 | $11.04 | $11.30 | $11.30 | 3,127,717 |
| 2022-07-13 | $11.56 | $11.85 | $11.04 | $11.60 | $11.60 | 2,998,451 |
| 2022-07-12 | $11.62 | $12.14 | $11.31 | $11.87 | $11.87 | 3,460,234 |
| 2022-07-11 | $12.75 | $13.03 | $11.38 | $11.61 | $11.61 | 5,979,148 |
| 2022-07-08 | $13.71 | $14.42 | $13.36 | $13.50 | $13.50 | 3,882,522 |
| 2022-07-07 | $12.75 | $14.17 | $12.67 | $14.02 | $14.02 | 5,238,725 |
| 2022-07-06 | $12.93 | $13.44 | $12.59 | $12.73 | $12.73 | 3,182,646 |
| 2022-07-05 | $11.84 | $13.02 | $11.53 | $13.00 | $13.00 | 2,925,021 |
| 2022-07-01 | $11.76 | $12.44 | $11.72 | $12.05 | $12.05 | 3,247,054 |
| 2022-06-30 | $11.75 | $11.84 | $10.99 | $11.61 | $11.61 | 3,648,579 |
| 2022-06-29 | $12.09 | $12.19 | $11.74 | $11.98 | $11.98 | 2,347,953 |
| 2022-06-28 | $13.07 | $13.31 | $12.17 | $12.22 | $12.22 | 3,349,694 |
| 2022-06-27 | $13.27 | $13.55 | $12.66 | $13.11 | $13.11 | 3,162,150 |
| 2022-06-24 | $12.87 | $13.60 | $12.77 | $13.20 | $13.20 | 17,801,164 |
| 2022-06-23 | $11.78 | $12.72 | $11.77 | $12.65 | $12.65 | 4,718,441 |
| 2022-06-22 | $11.29 | $12.22 | $11.12 | $11.66 | $11.66 | 4,980,607 |
| 2022-06-21 | $11.18 | $11.99 | $11.15 | $11.53 | $11.53 | 5,245,579 |
| 2022-06-17 | $10.29 | $11.02 | $10.29 | $10.94 | $10.94 | 6,771,474 |
| 2022-06-16 | $10.54 | $10.71 | $10.06 | $10.25 | $10.25 | 3,644,127 |
| 2022-06-15 | $10.29 | $11.18 | $10.23 | $10.96 | $10.96 | 4,541,983 |
| 2022-06-14 | $10.41 | $10.61 | $10.00 | $10.18 | $10.18 | 2,979,971 |
| 2022-06-13 | $10.98 | $11.18 | $10.18 | $10.36 | $10.36 | 3,844,093 |
| 2022-06-10 | $11.99 | $12.12 | $11.33 | $11.52 | $11.52 | 3,498,478 |
| 2022-06-09 | $13.19 | $13.21 | $12.40 | $12.41 | $12.41 | 3,710,249 |
| 2022-06-08 | $12.70 | $13.66 | $12.68 | $13.36 | $13.36 | 4,048,902 |
| 2022-06-07 | $12.21 | $12.66 | $11.90 | $12.62 | $12.62 | 2,726,822 |
| 2022-06-06 | $12.75 | $12.93 | $12.08 | $12.43 | $12.43 | 3,897,370 |
| 2022-06-03 | $12.85 | $13.03 | $12.24 | $12.43 | $12.43 | 3,326,405 |
| 2022-06-02 | $12.57 | $13.45 | $12.50 | $13.01 | $13.01 | 6,180,896 |
| 2022-06-01 | $13.09 | $13.47 | $12.51 | $12.62 | $12.62 | 3,451,557 |
| 2022-05-31 | $13.19 | $13.52 | $12.79 | $13.05 | $13.05 | 3,806,513 |
| 2022-05-27 | $12.56 | $13.25 | $12.56 | $13.18 | $13.18 | 4,035,654 |
| 2022-05-26 | $11.09 | $12.82 | $11.09 | $12.46 | $12.46 | 5,064,074 |
| 2022-05-25 | $10.71 | $11.30 | $10.62 | $11.24 | $11.24 | 2,922,868 |
| 2022-05-24 | $11.69 | $11.69 | $10.56 | $10.71 | $10.71 | 3,421,123 |
| 2022-05-23 | $11.80 | $12.04 | $11.30 | $11.85 | $11.85 | 3,250,846 |
| 2022-05-20 | $12.19 | $12.50 | $11.46 | $11.93 | $11.93 | 4,711,297 |
| 2022-05-19 | $11.12 | $12.46 | $11.01 | $12.12 | $12.12 | 5,112,928 |
| 2022-05-18 | $11.69 | $11.96 | $10.99 | $11.06 | $11.06 | 3,724,328 |
| 2022-05-17 | $11.85 | $12.35 | $11.25 | $11.83 | $11.83 | 4,664,601 |
| 2022-05-16 | $12.11 | $12.55 | $11.50 | $11.51 | $11.51 | 5,035,885 |
| 2022-05-13 | $11.05 | $12.37 | $11.00 | $12.28 | $12.28 | 6,870,915 |
| 2022-05-12 | $9.60 | $10.89 | $9.50 | $10.75 | $10.75 | 8,224,592 |
| 2022-05-11 | $11.06 | $11.19 | $10.01 | $10.04 | $10.04 | 6,545,449 |
| 2022-05-10 | $11.99 | $12.37 | $10.50 | $11.14 | $11.14 | 7,384,798 |
| 2022-05-09 | $12.81 | $12.88 | $11.63 | $11.74 | $11.74 | 5,632,840 |
| 2022-05-06 | $13.56 | $13.68 | $12.64 | $13.12 | $13.12 | 6,148,484 |
| 2022-05-05 | $14.54 | $14.99 | $13.50 | $13.81 | $13.81 | 10,478,753 |
| 2022-05-04 | $16.34 | $17.00 | $15.00 | $16.86 | $16.86 | 6,795,912 |
| 2022-05-03 | $16.46 | $17.31 | $16.30 | $16.70 | $16.70 | 3,734,888 |
| 2022-05-02 | $15.81 | $16.65 | $15.49 | $16.60 | $16.60 | 4,798,261 |
| 2022-04-29 | $17.25 | $17.69 | $15.88 | $15.90 | $15.90 | 3,795,804 |
| 2022-04-28 | $16.40 | $17.18 | $15.63 | $17.10 | $17.10 | 4,877,384 |
| 2022-04-27 | $16.73 | $17.02 | $15.89 | $16.31 | $16.31 | 4,756,948 |
| 2022-04-26 | $17.66 | $17.94 | $16.47 | $16.62 | $16.62 | 4,399,097 |
| 2022-04-25 | $17.00 | $18.11 | $16.80 | $18.10 | $18.10 | 5,325,374 |
| 2022-04-22 | $17.16 | $17.74 | $16.56 | $17.02 | $17.02 | 3,963,505 |
| 2022-04-21 | $18.15 | $18.66 | $16.92 | $17.07 | $17.07 | 4,086,935 |
| 2022-04-20 | $19.50 | $19.56 | $17.58 | $17.88 | $17.88 | 4,795,109 |
| 2022-04-19 | $19.06 | $19.90 | $18.91 | $19.69 | $19.69 | 3,407,121 |
| 2022-04-18 | $18.79 | $19.16 | $18.09 | $19.09 | $19.09 | 5,310,225 |
| 2022-04-14 | $19.16 | $20.03 | $18.84 | $18.88 | $18.88 | 13,436,157 |
| 2022-04-13 | $18.32 | $19.42 | $18.25 | $19.06 | $19.06 | 5,366,427 |
| 2022-04-12 | $18.90 | $19.43 | $18.16 | $18.33 | $18.33 | 5,117,978 |
| 2022-04-11 | $17.61 | $18.88 | $17.21 | $18.56 | $18.56 | 5,301,414 |
| 2022-04-08 | $17.73 | $18.89 | $17.45 | $18.12 | $18.12 | 9,919,410 |
| 2022-04-07 | $17.68 | $18.17 | $16.99 | $17.73 | $17.73 | 3,126,657 |
| 2022-04-06 | $18.00 | $18.07 | $17.10 | $17.70 | $17.70 | 3,647,720 |
| 2022-04-05 | $19.26 | $19.45 | $18.18 | $18.41 | $18.41 | 3,352,492 |
| 2022-04-04 | $18.86 | $19.63 | $18.76 | $19.35 | $19.35 | 3,775,590 |
| 2022-04-01 | $17.98 | $18.96 | $17.86 | $18.71 | $18.71 | 5,222,543 |
| 2022-03-31 | $17.83 | $18.05 | $17.35 | $17.38 | $17.38 | 2,080,720 |
| 2022-03-30 | $18.16 | $18.86 | $17.75 | $17.86 | $17.86 | 3,262,305 |
| 2022-03-29 | $17.71 | $18.61 | $17.61 | $18.45 | $18.45 | 4,614,194 |
| 2022-03-28 | $16.75 | $17.68 | $16.62 | $17.33 | $17.33 | 3,279,953 |
| 2022-03-25 | $17.64 | $17.68 | $16.51 | $16.68 | $16.68 | 3,496,232 |
| 2022-03-24 | $17.21 | $17.64 | $16.54 | $17.60 | $17.60 | 2,916,923 |
| 2022-03-23 | $17.14 | $17.90 | $16.83 | $17.15 | $17.15 | 3,352,698 |
| 2022-03-22 | $16.46 | $17.65 | $16.34 | $17.32 | $17.32 | 4,813,880 |
| 2022-03-21 | $17.00 | $17.12 | $16.28 | $16.59 | $16.59 | 3,604,291 |
| 2022-03-18 | $16.15 | $17.28 | $16.15 | $17.07 | $17.07 | 11,858,674 |
| 2022-03-17 | $15.13 | $16.43 | $15.00 | $16.40 | $16.40 | 4,449,951 |
| 2022-03-16 | $13.96 | $15.44 | $13.96 | $15.43 | $15.43 | 5,965,224 |
| 2022-03-15 | $13.09 | $13.88 | $13.01 | $13.70 | $13.70 | 4,766,739 |
| 2022-03-14 | $14.07 | $14.53 | $13.22 | $13.30 | $13.30 | 6,302,942 |
| 2022-03-11 | $14.77 | $15.14 | $13.88 | $13.89 | $13.89 | 5,143,258 |
| 2022-03-10 | $15.37 | $15.39 | $14.44 | $14.69 | $14.69 | 4,713,773 |
| 2022-03-09 | $15.50 | $15.65 | $15.10 | $15.61 | $15.61 | 7,540,564 |
| 2022-03-08 | $14.85 | $15.55 | $14.24 | $14.98 | $14.98 | 7,366,432 |
| 2022-03-07 | $15.45 | $15.92 | $14.90 | $15.00 | $15.00 | 6,854,256 |
| 2022-03-04 | $16.79 | $17.07 | $15.22 | $15.39 | $15.39 | 7,740,925 |
| 2022-03-03 | $18.02 | $18.02 | $16.46 | $16.63 | $16.63 | 6,749,033 |
| 2022-03-02 | $18.00 | $18.29 | $17.20 | $17.96 | $17.96 | 7,357,358 |
| 2022-03-01 | $18.77 | $18.90 | $17.98 | $18.03 | $18.03 | 7,146,112 |
| 2022-02-28 | $18.58 | $18.93 | $17.17 | $18.60 | $18.60 | 10,913,814 |
| 2022-02-25 | $18.72 | $18.78 | $17.21 | $18.69 | $18.69 | 8,433,930 |
| 2022-02-24 | $16.74 | $18.92 | $16.41 | $18.76 | $18.76 | 12,454,769 |
| 2022-02-23 | $18.94 | $19.32 | $17.49 | $17.65 | $17.65 | 10,180,498 |
| 2022-02-22 | $18.31 | $19.79 | $18.02 | $18.94 | $18.94 | 9,389,687 |
| 2022-02-18 | $20.01 | $20.02 | $18.52 | $18.70 | $18.70 | 16,785,553 |
| 2022-02-17 | $20.69 | $21.40 | $19.13 | $19.20 | $19.20 | 28,778,432 |
| 2022-02-16 | $28.65 | $29.17 | $27.87 | $28.93 | $28.93 | 8,180,745 |
| 2022-02-15 | $28.87 | $29.99 | $28.61 | $29.50 | $29.50 | 2,398,950 |
| 2022-02-14 | $27.67 | $29.22 | $27.67 | $28.19 | $28.19 | 2,337,618 |
| 2022-02-11 | $28.70 | $29.96 | $27.63 | $28.16 | $28.16 | 2,540,307 |
| 2022-02-10 | $28.44 | $29.98 | $28.14 | $28.62 | $28.62 | 2,255,364 |
| 2022-02-09 | $28.10 | $29.25 | $27.65 | $29.15 | $29.15 | 2,249,616 |
| 2022-02-08 | $26.50 | $27.77 | $26.16 | $27.61 | $27.61 | 1,997,344 |
| 2022-02-07 | $26.81 | $28.27 | $26.69 | $26.91 | $26.91 | 1,937,528 |
| 2022-02-04 | $25.90 | $27.00 | $25.27 | $26.78 | $26.78 | 2,430,857 |
| 2022-02-03 | $26.26 | $27.00 | $25.44 | $25.56 | $25.56 | 2,422,205 |
| 2022-02-02 | $29.23 | $29.30 | $26.83 | $27.38 | $27.38 | 2,453,359 |
| 2022-02-01 | $29.41 | $29.61 | $27.96 | $29.20 | $29.20 | 2,300,732 |
| 2022-01-31 | $24.99 | $28.70 | $24.96 | $28.66 | $28.66 | 3,703,231 |
| 2022-01-28 | $24.57 | $25.18 | $23.50 | $25.05 | $25.05 | 2,758,156 |
| 2022-01-27 | $26.13 | $26.50 | $24.27 | $24.47 | $24.47 | 3,199,147 |
| 2022-01-26 | $27.60 | $28.34 | $25.37 | $25.49 | $25.49 | 4,649,293 |
| 2022-01-25 | $26.76 | $27.90 | $26.08 | $26.53 | $26.53 | 2,918,104 |
| 2022-01-24 | $26.80 | $28.06 | $24.65 | $28.00 | $28.00 | 5,160,613 |
| 2022-01-21 | $29.32 | $29.99 | $28.09 | $28.10 | $28.10 | 3,971,159 |
| 2022-01-20 | $30.21 | $31.71 | $29.66 | $29.72 | $29.72 | 2,514,116 |
| 2022-01-19 | $30.12 | $31.07 | $29.43 | $29.52 | $29.52 | 2,201,925 |
| 2022-01-18 | $30.55 | $31.38 | $29.78 | $29.95 | $29.95 | 2,224,422 |
| 2022-01-14 | $31.40 | $32.00 | $30.08 | $31.22 | $31.22 | 2,390,569 |
| 2022-01-13 | $33.24 | $33.55 | $31.32 | $31.42 | $31.42 | 2,302,280 |
| 2022-01-12 | $34.45 | $35.33 | $33.02 | $33.21 | $33.21 | 1,886,181 |
| 2022-01-11 | $33.14 | $35.14 | $32.56 | $34.25 | $34.25 | 2,405,278 |
| 2022-01-10 | $32.26 | $33.41 | $31.35 | $33.35 | $33.35 | 3,153,345 |
| 2022-01-07 | $31.66 | $34.03 | $31.56 | $33.01 | $33.01 | 3,237,273 |
| 2022-01-06 | $31.60 | $32.69 | $30.70 | $31.77 | $31.77 | 2,878,474 |
| 2022-01-05 | $34.16 | $34.58 | $31.78 | $32.14 | $32.14 | 3,288,916 |
| 2022-01-04 | $36.20 | $36.21 | $33.30 | $34.49 | $34.49 | 3,035,544 |
| 2022-01-03 | $36.00 | $36.62 | $34.84 | $36.30 | $36.30 | 2,061,810 |
| 2021-12-31 | $36.92 | $37.54 | $35.43 | $35.45 | $35.45 | 2,300,243 |
| 2021-12-30 | $35.02 | $37.97 | $34.76 | $37.23 | $37.23 | 2,922,001 |
| 2021-12-29 | $36.29 | $36.56 | $34.84 | $35.09 | $35.09 | 2,470,030 |
| 2021-12-28 | $37.76 | $38.15 | $36.02 | $36.26 | $36.26 | 2,493,940 |
| 2021-12-27 | $39.30 | $39.74 | $37.51 | $37.75 | $37.75 | 2,130,413 |
| 2021-12-23 | $39.63 | $39.63 | $38.50 | $39.38 | $39.38 | 1,624,292 |
| 2021-12-22 | $40.27 | $41.00 | $39.13 | $39.64 | $39.64 | 1,364,251 |
| 2021-12-21 | $38.42 | $40.64 | $38.15 | $40.59 | $40.59 | 2,119,876 |
| 2021-12-20 | $38.92 | $40.26 | $38.03 | $38.18 | $38.18 | 2,167,220 |
| 2021-12-17 | $38.46 | $40.83 | $37.48 | $40.68 | $40.68 | 3,719,658 |
| 2021-12-16 | $39.91 | $41.40 | $38.20 | $38.69 | $38.69 | 2,632,222 |
| 2021-12-15 | $39.10 | $40.40 | $37.60 | $39.91 | $39.91 | 2,520,186 |
| 2021-12-14 | $39.69 | $40.25 | $38.55 | $39.39 | $39.39 | 2,129,350 |
| 2021-12-13 | $40.44 | $41.72 | $39.00 | $40.31 | $40.31 | 2,101,297 |
| 2021-12-10 | $41.39 | $42.50 | $39.95 | $40.44 | $40.44 | 2,147,479 |
| 2021-12-09 | $43.08 | $44.08 | $40.53 | $41.12 | $41.12 | 2,308,949 |
| 2021-12-08 | $39.60 | $43.77 | $39.39 | $43.21 | $43.21 | 3,424,213 |
| 2021-12-07 | $38.24 | $40.37 | $38.03 | $39.45 | $39.45 | 3,315,823 |
| 2021-12-06 | $35.36 | $38.02 | $33.55 | $37.71 | $37.71 | 3,793,283 |
| 2021-12-03 | $38.64 | $39.63 | $35.27 | $35.92 | $35.92 | 5,524,927 |
| 2021-12-02 | $35.29 | $37.60 | $35.20 | $36.45 | $36.45 | 3,067,258 |
| 2021-12-01 | $41.24 | $41.38 | $35.76 | $36.08 | $36.08 | 5,483,985 |
| 2021-11-30 | $41.71 | $42.22 | $38.75 | $40.76 | $40.76 | 3,281,031 |
| 2021-11-29 | $40.50 | $41.46 | $39.55 | $41.28 | $41.28 | 2,235,821 |
| 2021-11-26 | $39.71 | $41.71 | $39.70 | $40.53 | $40.53 | 1,680,735 |
| 2021-11-24 | $39.26 | $40.41 | $38.28 | $40.08 | $40.08 | 2,251,456 |
| 2021-11-23 | $40.92 | $41.74 | $38.52 | $39.53 | $39.53 | 4,143,206 |
| 2021-11-22 | $43.57 | $43.92 | $40.34 | $41.24 | $41.24 | 3,683,708 |
| 2021-11-19 | $45.85 | $46.49 | $43.84 | $43.92 | $43.92 | 2,124,198 |
| 2021-11-18 | $47.50 | $47.54 | $45.25 | $45.45 | $45.45 | 2,232,432 |
| 2021-11-17 | $49.37 | $49.37 | $47.43 | $47.44 | $47.44 | 1,873,361 |
| 2021-11-16 | $48.64 | $49.93 | $48.03 | $49.67 | $49.67 | 2,807,532 |
| 2021-11-15 | $50.77 | $51.03 | $49.29 | $49.60 | $49.60 | 2,454,751 |
| 2021-11-12 | $50.75 | $51.50 | $49.67 | $50.61 | $50.61 | 1,834,045 |
| 2021-11-11 | $49.83 | $50.89 | $49.60 | $50.14 | $50.14 | 1,504,941 |
| 2021-11-10 | $50.94 | $51.69 | $48.65 | $49.13 | $49.13 | 2,373,485 |
| 2021-11-09 | $52.56 | $53.51 | $50.68 | $51.30 | $51.30 | 2,066,846 |
| 2021-11-08 | $50.00 | $52.53 | $49.62 | $52.38 | $52.38 | 2,801,575 |
| 2021-11-05 | $50.29 | $51.49 | $48.21 | $49.79 | $49.79 | 6,811,030 |
| 2021-11-04 | $56.66 | $58.62 | $53.25 | $54.39 | $54.39 | 9,096,203 |
| 2021-11-03 | $49.18 | $53.44 | $48.61 | $53.32 | $53.32 | 7,696,607 |
| 2021-11-02 | $52.47 | $52.60 | $48.64 | $49.32 | $49.32 | 3,034,228 |
| 2021-11-01 | $50.61 | $52.05 | $50.29 | $51.50 | $51.50 | 2,700,466 |
| 2021-10-29 | $49.86 | $51.41 | $49.14 | $50.61 | $50.61 | 2,093,934 |
| 2021-10-28 | $48.03 | $50.63 | $47.56 | $49.93 | $49.93 | 2,375,391 |
| 2021-10-27 | $49.60 | $51.18 | $48.01 | $48.20 | $48.20 | 2,243,826 |
| 2021-10-26 | $50.60 | $52.59 | $49.42 | $49.86 | $49.86 | 6,417,535 |
| 2021-10-25 | $48.00 | $50.46 | $47.20 | $50.05 | $50.05 | 2,943,328 |
| 2021-10-22 | $49.27 | $49.69 | $47.28 | $48.19 | $48.19 | 3,115,636 |
| 2021-10-21 | $48.90 | $50.80 | $48.38 | $49.58 | $49.58 | 2,713,964 |
| 2021-10-20 | $49.02 | $51.59 | $48.24 | $49.32 | $49.32 | 5,165,748 |
| 2021-10-19 | $45.15 | $50.00 | $44.63 | $49.57 | $49.57 | 7,690,551 |
| 2021-10-18 | $44.39 | $45.67 | $44.15 | $44.77 | $44.77 | 2,233,314 |
| 2021-10-15 | $44.22 | $45.69 | $43.78 | $44.89 | $44.89 | 2,830,806 |
| 2021-10-14 | $44.22 | $45.00 | $43.72 | $43.88 | $43.88 | 1,716,963 |
| 2021-10-13 | $42.33 | $43.83 | $42.09 | $43.79 | $43.79 | 2,191,029 |
| 2021-10-12 | $41.50 | $42.55 | $41.15 | $42.07 | $42.07 | 1,861,366 |
| 2021-10-11 | $40.14 | $42.01 | $40.04 | $41.36 | $41.36 | 2,159,789 |
| 2021-10-08 | $40.50 | $40.99 | $39.97 | $40.31 | $40.31 | 1,642,621 |
| 2021-10-07 | $40.00 | $41.08 | $39.75 | $40.61 | $40.61 | 2,353,465 |
| 2021-10-06 | $37.51 | $39.87 | $37.10 | $39.60 | $39.60 | 2,486,797 |
| 2021-10-05 | $36.79 | $38.98 | $36.78 | $38.01 | $38.01 | 2,964,084 |
| 2021-10-04 | $39.68 | $39.87 | $36.62 | $36.98 | $36.98 | 4,967,331 |
| 2021-10-01 | $41.00 | $41.00 | $39.48 | $40.56 | $40.56 | 1,912,142 |
| 2021-09-30 | $39.51 | $41.09 | $39.31 | $40.44 | $40.44 | 2,005,830 |
| 2021-09-29 | $40.42 | $40.84 | $39.32 | $39.44 | $39.44 | 2,082,338 |
| 2021-09-28 | $42.08 | $42.18 | $39.93 | $39.96 | $39.96 | 3,545,884 |
| 2021-09-27 | $41.50 | $42.97 | $40.52 | $42.77 | $42.77 | 2,044,664 |
| 2021-09-24 | $42.94 | $43.12 | $41.57 | $42.04 | $42.04 | 1,791,279 |
| 2021-09-23 | $42.83 | $43.35 | $42.02 | $43.08 | $43.08 | 1,774,489 |
| 2021-09-22 | $42.24 | $43.23 | $41.92 | $42.65 | $42.65 | 1,534,107 |
| 2021-09-21 | $42.73 | $43.74 | $42.20 | $42.24 | $42.24 | 1,544,750 |
| 2021-09-20 | $43.61 | $44.50 | $41.92 | $42.44 | $42.44 | 2,796,099 |
| 2021-09-17 | $44.48 | $45.19 | $43.68 | $44.87 | $44.87 | 3,753,895 |
| 2021-09-16 | $43.39 | $44.43 | $42.83 | $44.28 | $44.28 | 1,995,792 |
| 2021-09-15 | $43.75 | $43.77 | $42.66 | $43.57 | $43.57 | 2,189,508 |
| 2021-09-14 | $43.90 | $45.07 | $43.53 | $44.07 | $44.07 | 1,753,892 |
| 2021-09-13 | $43.98 | $45.02 | $42.73 | $43.91 | $43.91 | 2,595,435 |
| 2021-09-10 | $45.82 | $45.94 | $43.76 | $43.98 | $43.98 | 2,398,630 |
| 2021-09-09 | $44.83 | $46.09 | $44.45 | $45.62 | $45.62 | 1,405,644 |
| 2021-09-08 | $46.95 | $46.95 | $44.36 | $45.14 | $45.14 | 2,617,413 |
| 2021-09-07 | $46.69 | $47.25 | $45.86 | $46.36 | $46.36 | 2,482,787 |
| 2021-09-03 | $46.58 | $47.53 | $46.14 | $46.69 | $46.69 | 2,004,335 |
| 2021-09-02 | $45.83 | $48.23 | $45.74 | $47.26 | $47.26 | 5,615,053 |
| 2021-09-01 | $44.21 | $47.04 | $43.83 | $45.74 | $45.74 | 4,215,698 |
| 2021-08-31 | $43.26 | $44.03 | $42.89 | $43.60 | $43.60 | 1,891,938 |
| 2021-08-30 | $43.86 | $44.40 | $42.80 | $43.60 | $43.60 | 1,905,520 |
| 2021-08-27 | $42.96 | $44.30 | $42.63 | $43.75 | $43.75 | 2,223,892 |
| 2021-08-26 | $44.00 | $44.66 | $42.80 | $43.10 | $43.10 | 1,819,066 |
| 2021-08-25 | $44.14 | $45.58 | $44.05 | $44.31 | $44.31 | 3,329,486 |
| 2021-08-24 | $43.73 | $44.42 | $43.10 | $43.83 | $43.83 | 2,942,733 |
| 2021-08-23 | $40.78 | $43.51 | $40.59 | $43.26 | $43.26 | 3,910,382 |
| 2021-08-20 | $38.99 | $41.11 | $38.98 | $40.93 | $40.93 | 3,170,065 |
| 2021-08-19 | $41.02 | $41.21 | $38.70 | $39.22 | $39.22 | 3,129,090 |
| 2021-08-18 | $40.95 | $41.66 | $39.96 | $40.96 | $40.96 | 3,216,876 |
| 2021-08-17 | $39.20 | $40.96 | $39.00 | $40.96 | $40.96 | 4,138,199 |
| 2021-08-16 | $41.60 | $41.60 | $39.50 | $39.88 | $39.88 | 5,090,628 |
| 2021-08-13 | $42.97 | $43.25 | $41.63 | $42.11 | $42.11 | 2,600,850 |
| 2021-08-12 | $41.92 | $43.17 | $41.71 | $42.97 | $42.97 | 2,427,297 |
| 2021-08-11 | $42.46 | $43.09 | $41.27 | $42.08 | $42.08 | 2,719,282 |
| 2021-08-10 | $44.27 | $44.83 | $41.89 | $42.30 | $42.30 | 4,525,402 |
| 2021-08-09 | $41.13 | $44.83 | $40.98 | $44.04 | $44.04 | 8,479,113 |
| 2021-08-06 | $39.49 | $41.95 | $38.90 | $41.24 | $41.24 | 9,554,198 |
| 2021-08-05 | $34.95 | $42.27 | $33.87 | $39.93 | $39.93 | 50,301,940 |
| 2021-08-04 | $45.94 | $46.25 | $43.94 | $44.54 | $44.54 | 9,943,997 |
| 2021-08-03 | $47.50 | $47.89 | $45.41 | $46.23 | $46.23 | 3,809,608 |
| 2021-08-02 | $48.44 | $48.83 | $46.84 | $47.36 | $47.36 | 3,365,370 |
| 2021-07-30 | $48.64 | $49.52 | $47.74 | $48.07 | $48.07 | 2,274,819 |
| 2021-07-29 | $50.38 | $51.09 | $49.04 | $49.11 | $49.11 | 2,103,607 |
| 2021-07-28 | $48.11 | $51.05 | $47.96 | $50.35 | $50.35 | 2,920,209 |
| 2021-07-27 | $48.99 | $49.35 | $46.44 | $48.17 | $48.17 | 2,924,336 |
| 2021-07-26 | $49.50 | $49.59 | $47.75 | $48.97 | $48.97 | 3,316,488 |
| 2021-07-23 | $52.15 | $52.17 | $49.77 | $49.82 | $49.82 | 3,744,331 |
| 2021-07-22 | $52.55 | $53.50 | $51.92 | $52.37 | $52.37 | 2,055,595 |
| 2021-07-21 | $51.65 | $52.62 | $50.88 | $52.46 | $52.46 | 2,223,407 |
| 2021-07-20 | $51.30 | $52.18 | $49.87 | $51.50 | $51.50 | 2,218,490 |
| 2021-07-19 | $49.02 | $52.47 | $48.66 | $51.21 | $51.21 | 3,378,780 |
| 2021-07-16 | $49.54 | $50.47 | $48.70 | $49.99 | $49.99 | 3,119,868 |
| 2021-07-15 | $49.98 | $52.18 | $48.40 | $49.10 | $49.10 | 3,529,891 |
| 2021-07-14 | $53.80 | $53.99 | $49.84 | $50.13 | $50.13 | 4,411,303 |
| 2021-07-13 | $54.30 | $55.33 | $53.52 | $53.71 | $53.71 | 2,144,606 |
| 2021-07-12 | $56.56 | $57.13 | $53.86 | $54.37 | $54.37 | 2,547,490 |
| 2021-07-09 | $55.30 | $56.53 | $54.40 | $56.39 | $56.39 | 2,345,069 |
| 2021-07-08 | $53.25 | $56.13 | $52.35 | $54.99 | $54.99 | 3,047,897 |
| 2021-07-07 | $57.73 | $58.10 | $54.12 | $54.37 | $54.37 | 2,714,486 |
| 2021-07-06 | $56.65 | $58.12 | $55.31 | $56.86 | $56.86 | 2,961,707 |
| 2021-07-02 | $58.33 | $59.40 | $55.80 | $56.47 | $56.47 | 3,932,693 |
| 2021-07-01 | $59.58 | $60.64 | $57.42 | $58.02 | $58.02 | 3,818,914 |
| 2021-06-30 | $59.95 | $64.07 | $58.33 | $59.60 | $59.60 | 8,335,596 |
| 2021-06-29 | $60.98 | $62.00 | $59.32 | $60.42 | $60.42 | 3,032,524 |
| 2021-06-28 | $61.18 | $62.17 | $60.68 | $61.08 | $61.08 | 3,332,590 |
| 2021-06-25 | $59.00 | $60.86 | $58.33 | $60.64 | $60.64 | 7,250,700 |
| 2021-06-24 | $57.67 | $61.38 | $57.55 | $59.21 | $59.21 | 6,056,381 |
| 2021-06-23 | $57.16 | $58.57 | $56.45 | $57.13 | $57.13 | 3,123,868 |
| 2021-06-22 | $55.79 | $57.83 | $55.37 | $56.27 | $56.27 | 2,867,548 |
| 2021-06-21 | $56.75 | $57.23 | $54.46 | $55.90 | $55.90 | 3,265,418 |
| 2021-06-18 | $57.90 | $58.40 | $56.02 | $56.96 | $56.96 | 6,395,537 |
| 2021-06-17 | $54.93 | $57.87 | $54.77 | $57.21 | $57.21 | 3,459,999 |
| 2021-06-16 | $54.31 | $56.54 | $53.69 | $55.48 | $55.48 | 3,531,423 |
| 2021-06-15 | $57.85 | $58.10 | $54.26 | $54.53 | $54.53 | 4,166,785 |
| 2021-06-14 | $54.57 | $58.57 | $54.56 | $57.45 | $57.45 | 6,038,761 |
| 2021-06-11 | $53.31 | $54.60 | $53.10 | $54.38 | $54.38 | 3,634,794 |
| 2021-06-10 | $51.80 | $54.73 | $51.52 | $53.91 | $53.91 | 5,824,280 |
| 2021-06-09 | $58.95 | $59.16 | $54.55 | $54.69 | $54.69 | 9,037,945 |
| 2021-06-08 | $49.91 | $56.98 | $49.76 | $56.20 | $56.20 | 15,154,889 |
| 2021-06-07 | $47.31 | $51.28 | $46.29 | $50.70 | $50.70 | 5,597,711 |
| 2021-06-04 | $47.72 | $48.22 | $47.11 | $47.31 | $47.31 | 2,545,784 |
| 2021-06-03 | $48.49 | $49.38 | $47.44 | $47.62 | $47.62 | 4,135,278 |
| 2021-06-02 | $47.23 | $48.87 | $46.32 | $48.77 | $48.77 | 3,803,670 |
| 2021-06-01 | $46.99 | $47.81 | $45.60 | $47.29 | $47.29 | 3,435,218 |
| 2021-05-28 | $48.34 | $49.51 | $47.03 | $47.19 | $47.19 | 3,322,343 |
| 2021-05-27 | $46.20 | $48.71 | $45.36 | $48.23 | $48.23 | 3,393,773 |
| 2021-05-26 | $45.57 | $48.33 | $45.12 | $47.27 | $47.27 | 3,977,505 |
| 2021-05-25 | $45.92 | $46.45 | $44.93 | $45.21 | $45.21 | 2,303,042 |
| 2021-05-24 | $45.00 | $46.52 | $44.60 | $45.73 | $45.73 | 3,126,454 |
| 2021-05-21 | $44.00 | $45.40 | $43.13 | $44.87 | $44.87 | 3,630,230 |
| 2021-05-20 | $43.40 | $44.23 | $42.69 | $43.78 | $43.78 | 2,790,300 |
| 2021-05-19 | $42.44 | $43.43 | $41.98 | $43.10 | $43.10 | 3,449,963 |
| 2021-05-18 | $42.69 | $44.53 | $41.95 | $43.71 | $43.71 | 3,758,171 |
| 2021-05-17 | $42.38 | $43.71 | $41.14 | $42.29 | $42.29 | 2,973,911 |
| 2021-05-14 | $40.53 | $42.79 | $40.05 | $42.60 | $42.60 | 4,723,860 |
| 2021-05-13 | $41.93 | $43.30 | $39.47 | $39.98 | $39.98 | 6,841,376 |
| 2021-05-12 | $45.00 | $45.49 | $41.39 | $41.45 | $41.45 | 7,313,906 |
| 2021-05-11 | $41.80 | $46.92 | $40.73 | $46.35 | $46.35 | 10,515,011 |
| 2021-05-10 | $42.18 | $44.22 | $40.21 | $42.22 | $42.22 | 9,420,576 |
| 2021-05-07 | $41.74 | $44.45 | $41.16 | $41.88 | $41.88 | 12,869,260 |
| 2021-05-06 | $47.33 | $48.50 | $41.41 | $42.31 | $42.31 | 32,319,576 |
| 2021-05-05 | $61.33 | $62.26 | $57.71 | $58.06 | $58.06 | 7,300,900 |
| 2021-05-04 | $60.82 | $61.03 | $57.34 | $59.29 | $59.29 | 4,430,521 |
| 2021-05-03 | $63.87 | $63.99 | $60.85 | $61.72 | $61.72 | 4,283,819 |
| 2021-04-30 | $64.70 | $66.60 | $63.56 | $63.87 | $63.87 | 2,977,741 |
| 2021-04-29 | $68.00 | $68.00 | $63.93 | $65.05 | $65.05 | 3,901,996 |
| 2021-04-28 | $66.68 | $68.55 | $66.31 | $67.78 | $67.78 | 4,396,169 |
| 2021-04-27 | $71.10 | $72.08 | $70.00 | $70.73 | $70.73 | 2,063,622 |
| 2021-04-26 | $69.63 | $71.28 | $68.85 | $71.12 | $71.12 | 2,318,509 |
| 2021-04-23 | $67.55 | $69.29 | $67.41 | $68.92 | $68.92 | 2,652,492 |
| 2021-04-22 | $67.90 | $69.10 | $66.51 | $66.89 | $66.89 | 2,443,533 |
| 2021-04-21 | $65.25 | $67.37 | $64.72 | $66.63 | $66.63 | 1,929,119 |
| 2021-04-20 | $66.46 | $68.01 | $64.70 | $66.46 | $66.46 | 2,477,106 |
| 2021-04-19 | $69.54 | $71.35 | $66.34 | $66.66 | $66.66 | 3,043,211 |
| 2021-04-16 | $71.00 | $71.63 | $68.10 | $70.03 | $70.03 | 2,933,942 |
| 2021-04-15 | $71.86 | $72.53 | $69.41 | $71.01 | $71.01 | 3,577,541 |
| 2021-04-14 | $70.70 | $75.15 | $70.27 | $71.92 | $71.92 | 5,785,641 |
| 2021-04-13 | $69.55 | $70.59 | $67.71 | $70.16 | $70.16 | 2,678,905 |
| 2021-04-12 | $66.54 | $69.08 | $66.06 | $68.92 | $68.92 | 3,345,154 |
| 2021-04-09 | $68.00 | $68.01 | $65.86 | $67.86 | $67.86 | 2,567,974 |
| 2021-04-08 | $68.53 | $69.81 | $67.75 | $68.75 | $68.75 | 2,285,584 |
| 2021-04-07 | $70.51 | $70.75 | $67.39 | $67.55 | $67.55 | 2,431,313 |
| 2021-04-06 | $69.43 | $71.29 | $68.50 | $70.45 | $70.45 | 2,614,563 |
| 2021-04-05 | $70.60 | $70.98 | $67.90 | $68.85 | $68.85 | 2,466,375 |
| 2021-04-01 | $69.86 | $71.68 | $68.92 | $70.31 | $70.31 | 3,133,979 |
| 2021-03-31 | $67.00 | $69.84 | $66.87 | $67.28 | $67.28 | 3,262,810 |
| 2021-03-30 | $63.69 | $65.65 | $62.32 | $65.26 | $65.26 | 2,794,811 |
| 2021-03-29 | $65.32 | $66.32 | $62.92 | $64.11 | $64.11 | 3,225,982 |
| 2021-03-26 | $65.87 | $66.90 | $62.76 | $66.16 | $66.16 | 2,573,553 |
| 2021-03-25 | $62.91 | $66.00 | $62.35 | $65.44 | $65.44 | 3,889,516 |
| 2021-03-24 | $70.21 | $70.73 | $64.50 | $64.50 | $64.50 | 5,881,509 |
| 2021-03-23 | $72.03 | $72.53 | $69.99 | $70.78 | $70.78 | 5,958,457 |
| 2021-03-22 | $71.52 | $73.20 | $70.96 | $71.52 | $71.52 | 2,048,995 |
| 2021-03-19 | $70.53 | $72.11 | $68.91 | $70.80 | $70.80 | 3,678,506 |
| 2021-03-18 | $73.69 | $73.95 | $70.08 | $70.33 | $70.33 | 3,033,660 |
| 2021-03-17 | $72.00 | $76.04 | $71.40 | $75.29 | $75.29 | 2,704,653 |
| 2021-03-16 | $77.37 | $78.08 | $72.26 | $74.16 | $74.16 | 3,358,387 |
| 2021-03-15 | $75.86 | $77.10 | $74.36 | $76.56 | $76.56 | 2,917,946 |
| 2021-03-12 | $73.20 | $75.34 | $71.66 | $75.16 | $75.16 | 3,423,877 |
| 2021-03-11 | $72.59 | $75.73 | $71.81 | $75.44 | $75.44 | 5,255,806 |
| 2021-03-10 | $70.00 | $72.50 | $67.81 | $68.99 | $68.99 | 4,179,088 |
| 2021-03-09 | $65.97 | $69.77 | $65.73 | $69.00 | $69.00 | 5,442,686 |
| 2021-03-08 | $66.44 | $67.60 | $61.80 | $62.05 | $62.05 | 5,634,042 |
| 2021-03-05 | $66.21 | $66.50 | $58.21 | $64.84 | $64.84 | 7,989,165 |
| 2021-03-04 | $66.03 | $69.34 | $62.28 | $65.49 | $65.49 | 7,918,170 |
| 2021-03-03 | $69.35 | $71.30 | $66.03 | $68.01 | $68.01 | 8,502,497 |
| 2021-03-02 | $75.75 | $76.10 | $70.87 | $70.90 | $70.90 | 7,861,239 |
| 2021-03-01 | $75.55 | $77.48 | $74.02 | $77.25 | $77.25 | 3,282,909 |
| 2021-02-26 | $72.56 | $74.30 | $70.70 | $73.58 | $73.58 | 4,040,805 |
| 2021-02-25 | $75.77 | $77.39 | $71.21 | $72.19 | $72.19 | 4,476,807 |
| 2021-02-24 | $77.01 | $77.27 | $74.20 | $75.76 | $75.76 | 5,049,183 |
| 2021-02-23 | $72.01 | $78.07 | $68.75 | $77.91 | $77.91 | 8,653,894 |
| 2021-02-22 | $79.31 | $79.95 | $76.15 | $76.39 | $76.39 | 7,661,909 |
| 2021-02-19 | $82.71 | $83.36 | $80.00 | $80.68 | $80.68 | 8,786,880 |
| 2021-02-18 | $86.70 | $87.68 | $80.00 | $80.20 | $80.20 | 20,661,049 |
| 2021-02-17 | $97.88 | $97.98 | $92.18 | $94.85 | $94.85 | 6,250,592 |
| 2021-02-16 | $103.81 | $105.50 | $96.21 | $97.50 | $97.50 | 4,890,117 |
| 2021-02-12 | $102.47 | $103.30 | $99.31 | $102.06 | $102.06 | 5,811,059 |
| 2021-02-11 | $110.60 | $112.00 | $106.93 | $108.26 | $108.26 | 2,473,147 |
| 2021-02-10 | $118.50 | $119.95 | $109.05 | $109.51 | $109.51 | 4,860,100 |
| 2021-02-09 | $111.40 | $119.74 | $110.35 | $117.86 | $117.86 | 3,363,499 |
| 2021-02-08 | $114.30 | $116.71 | $111.08 | $111.65 | $111.65 | 2,501,555 |
| 2021-02-05 | $111.29 | $115.04 | $108.53 | $113.15 | $113.15 | 2,057,001 |
| 2021-02-04 | $112.89 | $113.84 | $110.02 | $111.67 | $111.67 | 2,033,352 |
| 2021-02-03 | $107.55 | $112.82 | $106.59 | $109.83 | $109.83 | 2,972,074 |
| 2021-02-02 | $109.98 | $111.89 | $104.60 | $106.30 | $106.30 | 2,729,285 |
| 2021-02-01 | $109.88 | $111.38 | $105.56 | $109.67 | $109.67 | 2,822,901 |
| 2021-01-29 | $109.00 | $111.68 | $106.82 | $109.35 | $109.35 | 3,499,369 |
| 2021-01-28 | $110.47 | $113.00 | $105.00 | $109.54 | $109.54 | 4,457,013 |
| 2021-01-27 | $106.47 | $122.75 | $105.64 | $108.98 | $108.98 | 10,465,486 |
| 2021-01-26 | $104.55 | $110.72 | $104.39 | $106.99 | $106.99 | 7,377,990 |
| 2021-01-25 | $104.28 | $111.00 | $99.66 | $105.21 | $105.21 | 6,501,277 |
| 2021-01-22 | $101.97 | $104.46 | $99.63 | $103.28 | $103.28 | 6,656,149 |
| 2021-01-21 | $103.54 | $106.90 | $100.08 | $104.13 | $104.13 | 13,010,752 |
| 2021-01-20 | $98.11 | $99.67 | $93.56 | $97.55 | $97.55 | 5,124,879 |
| 2021-01-19 | $90.30 | $97.07 | $89.04 | $95.31 | $95.31 | 5,248,158 |
| 2021-01-15 | $91.50 | $94.95 | $87.77 | $88.21 | $88.21 | 3,399,160 |
| 2021-01-14 | $91.07 | $92.70 | $89.81 | $91.12 | $91.12 | 2,549,275 |
| 2021-01-13 | $90.60 | $92.49 | $89.11 | $90.59 | $90.59 | 2,759,600 |
| 2021-01-12 | $85.59 | $89.93 | $85.15 | $89.62 | $89.62 | 3,162,536 |
| 2021-01-11 | $87.00 | $88.23 | $84.50 | $85.09 | $85.09 | 3,270,748 |
| 2021-01-08 | $88.50 | $90.10 | $86.60 | $88.22 | $88.22 | 3,418,007 |
| 2021-01-07 | $81.99 | $86.91 | $81.95 | $86.91 | $86.91 | 4,485,343 |
| 2021-01-06 | $84.54 | $85.44 | $81.35 | $81.62 | $81.62 | 5,446,777 |
| 2021-01-05 | $85.00 | $87.34 | $84.75 | $86.70 | $86.70 | 2,591,916 |
| 2021-01-04 | $87.26 | $87.52 | $83.21 | $86.14 | $86.14 | 3,932,691 |
| 2020-12-31 | $90.64 | $90.79 | $86.38 | $87.37 | $87.37 | 3,331,817 |
| 2020-12-30 | $90.25 | $91.31 | $87.93 | $90.43 | $90.43 | 3,828,505 |
| 2020-12-29 | $90.86 | $93.24 | $88.50 | $89.51 | $89.51 | 4,594,563 |
| 2020-12-28 | $98.60 | $99.60 | $90.22 | $90.22 | $90.22 | 5,113,813 |
| 2020-12-24 | $101.51 | $102.80 | $97.02 | $97.49 | $97.49 | 2,757,741 |
| 2020-12-23 | $105.10 | $105.30 | $100.39 | $100.62 | $100.62 | 3,560,600 |
| 2020-12-22 | $102.18 | $107.93 | $101.97 | $104.77 | $104.77 | 5,713,033 |
| 2020-12-21 | $99.00 | $104.81 | $98.80 | $101.21 | $101.21 | 4,968,732 |
| 2020-12-18 | $102.32 | $105.62 | $98.59 | $101.78 | $101.78 | 10,783,773 |
| 2020-12-17 | $96.50 | $102.89 | $94.91 | $100.78 | $100.78 | 9,209,987 |
| 2020-12-16 | $94.03 | $97.48 | $93.74 | $95.15 | $95.15 | 3,858,658 |
| 2020-12-15 | $95.06 | $95.18 | $90.88 | $93.90 | $93.90 | 4,063,490 |
| 2020-12-14 | $97.26 | $98.96 | $93.91 | $94.25 | $94.25 | 4,382,799 |
| 2020-12-11 | $96.00 | $101.09 | $95.22 | $95.69 | $95.69 | 7,917,388 |
| 2020-12-10 | $90.00 | $99.09 | $89.56 | $96.85 | $96.85 | 10,037,137 |
| 2020-12-09 | $96.49 | $97.63 | $89.35 | $91.13 | $91.13 | 10,267,965 |
| 2020-12-08 | $86.24 | $100.80 | $86.09 | $97.98 | $97.98 | 24,589,225 |
| 2020-12-07 | $88.80 | $89.22 | $84.20 | $85.43 | $85.43 | 8,357,014 |
| 2020-12-04 | $82.69 | $97.19 | $82.20 | $88.67 | $88.67 | 35,554,107 |
| 2020-12-03 | $80.50 | $84.21 | $80.17 | $82.81 | $82.81 | 4,295,061 |
| 2020-12-02 | $79.50 | $80.83 | $76.12 | $80.39 | $80.39 | 5,092,076 |
| 2020-12-01 | $84.60 | $85.12 | $79.13 | $81.70 | $81.70 | 5,729,722 |
| 2020-11-30 | $85.26 | $87.50 | $80.72 | $84.77 | $84.77 | 6,645,737 |
| 2020-11-27 | $84.75 | $85.76 | $82.48 | $84.30 | $84.30 | 3,537,876 |
| 2020-11-25 | $79.70 | $83.71 | $79.25 | $83.17 | $83.17 | 5,148,410 |
| 2020-11-24 | $82.23 | $82.97 | $79.46 | $81.25 | $81.25 | 5,043,877 |
| 2020-11-23 | $83.00 | $84.64 | $80.44 | $83.39 | $83.39 | 5,720,523 |
| 2020-11-20 | $80.68 | $85.47 | $80.30 | $83.00 | $83.00 | 5,861,986 |
| 2020-11-19 | $80.57 | $82.14 | $79.40 | $80.26 | $80.26 | 4,095,207 |
| 2020-11-18 | $79.38 | $82.44 | $77.40 | $81.06 | $81.06 | 5,823,320 |
| 2020-11-17 | $76.27 | $80.29 | $76.00 | $78.33 | $78.33 | 5,724,552 |
| 2020-11-16 | $75.51 | $76.83 | $72.77 | $75.69 | $75.69 | 6,722,268 |
| 2020-11-13 | $80.00 | $80.66 | $76.09 | $77.71 | $77.71 | 10,224,580 |
| 2020-11-12 | $72.50 | $77.46 | $72.33 | $76.24 | $76.24 | 8,582,422 |
| 2020-11-11 | $72.50 | $73.58 | $70.38 | $72.01 | $72.01 | 5,379,268 |
| 2020-11-10 | $68.69 | $73.39 | $65.32 | $71.61 | $71.61 | 7,662,091 |
| 2020-11-09 | $69.67 | $73.06 | $65.83 | $69.79 | $69.79 | 7,636,909 |
| 2020-11-06 | $73.29 | $75.06 | $71.12 | $73.43 | $73.43 | 6,471,263 |
| 2020-11-05 | $74.16 | $74.24 | $71.67 | $74.11 | $74.11 | 7,395,217 |
| 2020-11-04 | $70.00 | $72.80 | $68.09 | $71.03 | $71.03 | 9,724,579 |
| 2020-11-03 | $65.72 | $69.17 | $65.52 | $68.93 | $68.93 | 7,992,767 |
| 2020-11-02 | $64.25 | $66.14 | $62.60 | $65.11 | $65.11 | 8,856,435 |
| 2020-10-30 | $67.46 | $67.59 | $62.20 | $63.51 | $63.51 | 16,330,246 |
| 2020-10-29 | $74.54 | $75.50 | $66.55 | $68.38 | $68.38 | 19,623,154 |
| 2020-10-28 | $73.48 | $74.30 | $70.40 | $71.61 | $71.61 | 10,995,098 |
| 2020-10-27 | $75.29 | $77.19 | $73.77 | $74.46 | $74.46 | 8,582,326 |
| 2020-10-26 | $76.05 | $77.38 | $72.76 | $74.02 | $74.02 | 10,175,657 |
| 2020-10-23 | $75.99 | $77.15 | $73.54 | $76.35 | $76.35 | 20,221,855 |
| 2020-10-22 | $79.64 | $82.20 | $77.85 | $79.21 | $79.21 | 10,013,455 |
| 2020-10-21 | $84.00 | $84.15 | $78.56 | $79.25 | $79.25 | 14,056,058 |
| 2020-10-20 | $83.70 | $85.54 | $82.59 | $83.42 | $83.42 | 10,233,484 |
| 2020-10-19 | $84.94 | $86.86 | $82.20 | $83.50 | $83.50 | 18,435,967 |
| 2020-10-16 | $91.10 | $91.11 | $84.00 | $84.67 | $84.67 | 28,125,195 |
| 2020-10-15 | $86.62 | $95.35 | $85.10 | $89.70 | $89.70 | 57,719,102 |
| 2020-10-14 | $131.45 | $133.19 | $121.36 | $123.18 | $123.18 | 16,636,552 |
| 2020-10-13 | $127.44 | $136.50 | $127.03 | $128.83 | $128.83 | 10,331,602 |
| 2020-10-12 | $128.03 | $129.35 | $124.01 | $126.55 | $126.55 | 7,325,705 |
| 2020-10-09 | $118.21 | $128.77 | $117.33 | $126.58 | $126.58 | 15,746,826 |
| 2020-10-08 | $120.88 | $122.24 | $113.55 | $115.72 | $115.72 | 14,020,096 |
| 2020-10-07 | $103.09 | $121.35 | $102.68 | $120.33 | $120.33 | 22,993,289 |
| 2020-10-06 | $97.44 | $103.50 | $96.23 | $100.41 | $100.41 | 8,458,833 |
| 2020-10-05 | $97.10 | $98.51 | $94.84 | $95.91 | $95.91 | 3,848,356 |
| 2020-10-02 | $95.00 | $102.49 | $94.54 | $95.34 | $95.34 | 5,723,217 |
| 2020-10-01 | $94.60 | $99.98 | $93.53 | $97.84 | $97.84 | 6,253,029 |
| 2020-09-30 | $93.75 | $95.64 | $91.20 | $93.68 | $93.68 | 5,297,775 |
| 2020-09-29 | $91.74 | $98.97 | $91.20 | $93.38 | $93.38 | 9,197,276 |
| 2020-09-28 | $92.31 | $94.20 | $87.94 | $90.80 | $90.80 | 4,766,977 |
| 2020-09-25 | $88.89 | $92.32 | $87.35 | $91.46 | $91.46 | 3,574,880 |
| 2020-09-24 | $87.23 | $90.01 | $85.43 | $87.46 | $87.46 | 4,531,341 |
| 2020-09-23 | $94.25 | $95.35 | $87.39 | $88.11 | $88.11 | 5,812,646 |
| 2020-09-22 | $91.45 | $94.50 | $88.58 | $94.31 | $94.31 | 6,284,931 |
| 2020-09-21 | $84.00 | $92.80 | $82.88 | $92.51 | $92.51 | 11,463,311 |
| 2020-09-18 | $79.62 | $84.72 | $79.46 | $83.77 | $83.77 | 9,693,759 |
| 2020-09-17 | $78.10 | $82.51 | $77.53 | $82.38 | $82.38 | 4,049,353 |
| 2020-09-16 | $82.72 | $84.80 | $81.34 | $82.52 | $82.52 | 3,844,738 |
| 2020-09-15 | $84.35 | $84.99 | $81.02 | $84.08 | $84.08 | 4,005,121 |
| 2020-09-14 | $83.00 | $83.66 | $80.22 | $83.27 | $83.27 | 6,625,880 |
| 2020-09-11 | $82.08 | $83.48 | $74.22 | $76.04 | $76.04 | 7,919,315 |
| 2020-09-10 | $84.48 | $87.22 | $82.12 | $82.60 | $82.60 | 4,594,528 |
| 2020-09-09 | $82.50 | $84.75 | $80.68 | $84.37 | $84.37 | 5,384,524 |
| 2020-09-08 | $75.01 | $82.90 | $74.87 | $81.08 | $81.08 | 7,486,959 |
| 2020-09-04 | $81.00 | $83.12 | $71.39 | $80.92 | $80.92 | 12,023,467 |
| 2020-09-03 | $87.50 | $90.14 | $80.91 | $81.70 | $81.70 | 10,340,553 |
| 2020-09-02 | $96.00 | $96.39 | $87.25 | $91.79 | $91.79 | 8,823,725 |
| 2020-09-01 | $93.63 | $98.45 | $93.50 | $95.40 | $95.40 | 8,198,791 |
| 2020-08-31 | $92.64 | $93.91 | $86.37 | $92.84 | $92.84 | 12,866,904 |
| 2020-08-28 | $97.12 | $98.22 | $93.09 | $94.67 | $94.67 | 9,977,958 |
| 2020-08-27 | $90.39 | $99.69 | $90.24 | $94.35 | $94.35 | 18,205,969 |
| 2020-08-26 | $90.50 | $93.50 | $88.02 | $89.69 | $89.69 | 9,507,869 |
| 2020-08-25 | $83.50 | $92.64 | $81.17 | $90.38 | $90.38 | 15,480,640 |
| 2020-08-24 | $90.46 | $90.67 | $82.37 | $84.21 | $84.21 | 12,243,053 |
| 2020-08-21 | $89.00 | $92.19 | $84.89 | $85.05 | $85.05 | 14,023,805 |
| 2020-08-20 | $78.00 | $89.38 | $77.50 | $88.73 | $88.73 | 23,379,814 |
| 2020-08-19 | $79.00 | $81.80 | $76.35 | $79.34 | $79.34 | 9,349,120 |
| 2020-08-18 | $80.41 | $80.88 | $76.59 | $78.39 | $78.39 | 7,190,150 |
| 2020-08-17 | $76.85 | $80.17 | $75.51 | $78.76 | $78.76 | 6,005,885 |
| 2020-08-14 | $79.65 | $81.41 | $75.60 | $76.61 | $76.61 | 8,004,250 |
| 2020-08-13 | $77.82 | $81.82 | $76.57 | $79.74 | $79.74 | 12,556,896 |
| 2020-08-12 | $75.20 | $77.00 | $73.75 | $75.95 | $75.95 | 7,623,727 |
| 2020-08-11 | $76.51 | $77.81 | $72.55 | $74.96 | $74.96 | 11,958,201 |
| 2020-08-10 | $82.89 | $85.35 | $76.55 | $78.18 | $78.18 | 14,531,494 |
| 2020-08-07 | $87.87 | $88.15 | $76.52 | $79.33 | $79.33 | 23,284,575 |
| 2020-08-06 | $89.81 | $94.00 | $85.52 | $89.64 | $89.64 | 29,037,728 |
| 2020-08-05 | $114.00 | $117.79 | $107.57 | $108.92 | $108.92 | 13,593,133 |
| 2020-08-04 | $111.66 | $116.28 | $106.20 | $116.18 | $116.18 | 10,815,463 |
| 2020-08-03 | $99.35 | $111.73 | $98.63 | $111.66 | $111.66 | 12,853,052 |
| 2020-07-31 | $96.05 | $97.14 | $90.62 | $96.49 | $96.49 | 9,076,789 |
| 2020-07-30 | $83.87 | $93.36 | $83.68 | $92.56 | $92.56 | 9,227,220 |
| 2020-07-29 | $82.80 | $86.40 | $81.25 | $84.94 | $84.94 | 5,203,613 |
| 2020-07-28 | $79.17 | $84.15 | $79.01 | $80.67 | $80.67 | 4,199,209 |
| 2020-07-27 | $80.52 | $80.94 | $77.41 | $80.11 | $80.11 | 4,309,942 |
| 2020-07-24 | $76.66 | $79.85 | $75.22 | $78.80 | $78.80 | 4,722,349 |
| 2020-07-23 | $84.00 | $86.67 | $78.40 | $80.05 | $80.05 | 7,087,950 |
| 2020-07-22 | $83.11 | $85.84 | $82.30 | $83.57 | $83.57 | 3,987,161 |
| 2020-07-21 | $87.04 | $87.70 | $80.91 | $82.94 | $82.94 | 6,431,432 |
| 2020-07-20 | $78.27 | $85.74 | $77.79 | $84.85 | $84.85 | 9,647,114 |
| 2020-07-17 | $79.21 | $80.67 | $76.56 | $78.00 | $78.00 | 7,932,900 |
| 2020-07-16 | $80.10 | $82.36 | $77.11 | $78.12 | $78.12 | 7,729,300 |
| 2020-07-15 | $80.82 | $83.65 | $76.51 | $82.37 | $82.37 | 10,618,400 |
| 2020-07-14 | $81.66 | $85.38 | $73.87 | $81.87 | $81.87 | 16,509,800 |
| 2020-07-13 | $96.16 | $96.78 | $81.51 | $83.20 | $83.20 | 17,640,800 |
| 2020-07-10 | $98.40 | $100.23 | $91.40 | $94.91 | $94.91 | 18,111,600 |
| 2020-07-09 | $94.60 | $102.95 | $94.50 | $102.72 | $102.72 | 16,242,500 |
| 2020-07-08 | $89.54 | $96.30 | $89.01 | $96.16 | $96.16 | 10,286,900 |
| 2020-07-07 | $83.99 | $90.49 | $83.29 | $87.51 | $87.51 | 10,250,700 |
| 2020-07-06 | $83.25 | $86.35 | $80.26 | $84.37 | $84.37 | 11,548,300 |
| 2020-07-02 | $86.05 | $87.85 | $84.20 | $84.51 | $84.51 | 10,738,100 |
| 2020-07-01 | $84.00 | $87.72 | $82.05 | $86.45 | $86.45 | 13,902,100 |
| 2020-06-30 | $79.65 | $85.86 | $79.51 | $85.13 | $85.13 | 13,353,000 |
| 2020-06-29 | $87.33 | $89.05 | $76.25 | $78.15 | $78.15 | 23,268,600 |
| 2020-06-26 | $83.00 | $87.97 | $80.78 | $86.51 | $86.51 | 26,750,530 |
| 2020-06-25 | $77.73 | $82.68 | $76.20 | $81.67 | $81.67 | 16,356,316 |
| 2020-06-24 | $73.78 | $77.93 | $69.52 | $76.07 | $76.07 | 21,483,303 |
| 2020-06-23 | $76.66 | $81.75 | $74.62 | $75.90 | $75.90 | 34,650,021 |
| 2020-06-22 | $64.98 | $73.50 | $64.13 | $73.27 | $73.27 | 12,382,484 |
| 2020-06-19 | $65.00 | $65.38 | $62.25 | $63.69 | $63.69 | 10,827,967 |
| 2020-06-18 | $58.19 | $63.30 | $58.16 | $62.14 | $62.14 | 6,112,437 |
| 2020-06-17 | $54.49 | $60.07 | $53.76 | $58.25 | $58.25 | 7,223,624 |
| 2020-06-16 | $53.33 | $54.38 | $51.50 | $53.56 | $53.56 | 3,520,293 |
| 2020-06-15 | $47.00 | $52.35 | $46.41 | $51.98 | $51.98 | 4,575,340 |
| 2020-06-12 | $47.49 | $48.58 | $45.67 | $46.82 | $46.82 | 2,444,727 |
| 2020-06-11 | $44.98 | $49.42 | $44.50 | $45.82 | $45.82 | 4,216,317 |
| 2020-06-10 | $46.30 | $49.80 | $45.80 | $47.86 | $47.86 | 4,368,049 |
| 2020-06-09 | $47.70 | $47.71 | $42.64 | $45.52 | $45.52 | 4,023,542 |
| 2020-06-08 | $44.47 | $48.67 | $43.50 | $47.54 | $47.54 | 4,162,604 |
| 2020-06-05 | $45.50 | $46.49 | $44.01 | $45.09 | $45.09 | 4,471,910 |
| 2020-06-04 | $47.82 | $49.80 | $46.58 | $47.39 | $47.39 | 2,721,077 |
| 2020-06-03 | $47.92 | $50.49 | $47.50 | $48.07 | $48.07 | 3,618,880 |
| 2020-06-02 | $47.86 | $48.19 | $45.20 | $47.84 | $47.84 | 4,452,231 |
| 2020-06-01 | $44.16 | $47.99 | $43.03 | $47.26 | $47.26 | 5,529,457 |
| 2020-05-29 | $40.50 | $43.18 | $40.40 | $43.14 | $43.14 | 5,502,351 |
| 2020-05-28 | $39.15 | $42.26 | $38.87 | $40.60 | $40.60 | 3,874,363 |
| 2020-05-27 | $38.55 | $39.93 | $36.03 | $39.42 | $39.42 | 5,247,449 |
| 2020-05-26 | $42.00 | $42.00 | $38.73 | $39.31 | $39.31 | 4,798,231 |
| 2020-05-22 | $45.27 | $45.53 | $40.90 | $41.08 | $41.08 | 8,266,346 |
| 2020-05-21 | $41.32 | $44.25 | $40.26 | $44.25 | $44.25 | 11,449,066 |
| 2020-05-20 | $42.00 | $42.97 | $41.01 | $42.54 | $42.54 | 2,816,012 |
| 2020-05-19 | $38.37 | $41.85 | $38.21 | $40.16 | $40.16 | 3,125,118 |
| 2020-05-18 | $42.97 | $42.97 | $38.72 | $39.05 | $39.05 | 4,812,525 |
| 2020-05-15 | $36.66 | $39.78 | $36.55 | $39.50 | $39.50 | 3,037,018 |
| 2020-05-14 | $35.74 | $37.90 | $35.22 | $36.81 | $36.81 | 2,856,900 |
| 2020-05-13 | $37.49 | $39.07 | $34.28 | $36.55 | $36.55 | 5,077,229 |
| 2020-05-12 | $34.55 | $38.98 | $33.62 | $37.10 | $37.10 | 6,794,051 |
| 2020-05-11 | $35.00 | $35.96 | $33.01 | $34.32 | $34.32 | 5,147,433 |
| 2020-05-08 | $32.14 | $35.64 | $31.03 | $34.80 | $34.80 | 8,015,849 |
| 2020-05-07 | $29.30 | $34.65 | $26.64 | $33.58 | $33.58 | 18,189,560 |
| 2020-05-06 | $23.30 | $23.54 | $22.62 | $23.05 | $23.05 | 2,794,756 |
| 2020-05-05 | $22.49 | $23.12 | $22.01 | $22.74 | $22.74 | 1,491,830 |
| 2020-05-04 | $20.61 | $22.17 | $20.57 | $22.01 | $22.01 | 1,494,011 |
| 2020-05-01 | $21.02 | $21.92 | $20.81 | $21.53 | $21.53 | 1,368,574 |
| 2020-04-30 | $22.50 | $22.62 | $21.60 | $21.65 | $21.65 | 1,632,697 |
| 2020-04-29 | $22.53 | $23.26 | $21.68 | $22.39 | $22.39 | 1,850,698 |
| 2020-04-28 | $23.84 | $24.04 | $22.36 | $22.61 | $22.61 | 1,435,356 |
| 2020-04-27 | $23.75 | $23.96 | $23.21 | $23.70 | $23.70 | 1,330,598 |
| 2020-04-24 | $22.49 | $23.48 | $22.08 | $22.95 | $22.95 | 1,335,625 |
| 2020-04-23 | $23.37 | $23.82 | $22.51 | $22.51 | $22.51 | 1,318,813 |
| 2020-04-22 | $23.06 | $24.13 | $22.53 | $23.58 | $23.58 | 2,160,407 |
| 2020-04-21 | $23.00 | $23.99 | $21.60 | $22.15 | $22.15 | 3,200,197 |
| 2020-04-20 | $23.19 | $25.23 | $23.18 | $23.98 | $23.98 | 3,764,328 |
| 2020-04-17 | $23.64 | $24.21 | $22.41 | $23.19 | $23.19 | 3,823,744 |
| 2020-04-16 | $22.01 | $23.09 | $21.91 | $22.97 | $22.97 | 2,715,597 |
| 2020-04-15 | $21.34 | $22.46 | $21.21 | $21.94 | $21.94 | 2,253,871 |
| 2020-04-14 | $22.80 | $22.80 | $21.55 | $22.11 | $22.11 | 2,041,662 |
| 2020-04-13 | $20.65 | $22.55 | $20.52 | $22.09 | $22.09 | 2,594,564 |
| 2020-04-09 | $21.21 | $21.70 | $20.46 | $20.75 | $20.75 | 1,039,744 |
| 2020-04-08 | $20.00 | $21.10 | $20.00 | $20.89 | $20.89 | 1,220,729 |
| 2020-04-07 | $21.00 | $21.29 | $19.45 | $19.84 | $19.84 | 1,407,378 |
| 2020-04-06 | $20.07 | $20.75 | $19.55 | $20.58 | $20.58 | 1,498,450 |
| 2020-04-03 | $18.11 | $19.45 | $18.01 | $19.45 | $19.45 | 1,257,450 |
| 2020-04-02 | $17.44 | $18.71 | $17.18 | $18.05 | $18.05 | 975,931 |
| 2020-04-01 | $18.20 | $18.86 | $17.38 | $17.61 | $17.61 | 1,364,858 |
| 2020-03-31 | $19.06 | $19.48 | $18.77 | $18.98 | $18.98 | 1,838,914 |
| 2020-03-30 | $18.40 | $19.04 | $18.27 | $18.87 | $18.87 | 1,045,044 |
| 2020-03-27 | $17.58 | $18.48 | $17.12 | $18.21 | $18.21 | 1,179,735 |
| 2020-03-26 | $18.20 | $18.99 | $17.55 | $18.06 | $18.06 | 1,095,048 |
| 2020-03-25 | $18.75 | $19.40 | $17.00 | $17.95 | $17.95 | 2,103,555 |
| 2020-03-24 | $19.78 | $19.78 | $18.03 | $18.68 | $18.68 | 2,378,382 |
| 2020-03-23 | $18.00 | $18.96 | $17.51 | $17.98 | $17.98 | 1,912,456 |
| 2020-03-20 | $18.32 | $19.29 | $17.26 | $17.71 | $17.71 | 2,625,193 |
| 2020-03-19 | $14.46 | $17.50 | $13.80 | $17.00 | $17.00 | 2,347,885 |
| 2020-03-18 | $12.64 | $15.82 | $12.59 | $14.38 | $14.38 | 2,096,672 |
| 2020-03-17 | $11.52 | $14.23 | $10.66 | $13.64 | $13.64 | 3,154,953 |
| 2020-03-16 | $12.52 | $13.14 | $10.63 | $11.13 | $11.13 | 2,495,352 |
| 2020-03-13 | $14.95 | $15.49 | $13.52 | $14.00 | $14.00 | 2,711,677 |
| 2020-03-12 | $13.17 | $15.14 | $12.41 | $13.14 | $13.14 | 3,157,729 |
| 2020-03-11 | $16.55 | $17.10 | $15.00 | $15.27 | $15.27 | 2,507,689 |
| 2020-03-10 | $18.04 | $18.15 | $16.43 | $17.29 | $17.29 | 2,742,039 |
| 2020-03-09 | $17.32 | $18.12 | $16.00 | $17.13 | $17.13 | 2,249,093 |
| 2020-03-06 | $21.26 | $21.39 | $18.94 | $18.99 | $18.99 | 3,128,654 |
| 2020-03-05 | $20.82 | $22.39 | $20.75 | $22.09 | $22.09 | 4,537,964 |
| 2020-03-04 | $21.43 | $21.64 | $20.62 | $21.45 | $21.45 | 2,070,044 |
| 2020-03-03 | $21.10 | $21.77 | $20.05 | $20.25 | $20.25 | 3,450,910 |
| 2020-03-02 | $20.04 | $20.59 | $19.61 | $20.49 | $20.49 | 2,280,712 |
| 2020-02-28 | $18.78 | $19.81 | $18.50 | $19.80 | $19.80 | 3,246,563 |
| 2020-02-27 | $19.87 | $19.87 | $18.50 | $19.61 | $19.61 | 4,099,451 |
| 2020-02-26 | $20.44 | $20.99 | $19.66 | $20.69 | $20.69 | 3,034,081 |
| 2020-02-25 | $20.75 | $20.92 | $19.32 | $20.51 | $20.51 | 3,571,956 |
| 2020-02-24 | $21.59 | $22.11 | $20.21 | $20.65 | $20.65 | 3,243,283 |
| 2020-02-21 | $22.58 | $23.85 | $21.72 | $23.11 | $23.11 | 5,899,138 |
| 2020-02-20 | $24.02 | $24.98 | $23.26 | $24.59 | $24.59 | 3,540,521 |
| 2020-02-19 | $22.99 | $24.68 | $22.92 | $24.20 | $24.20 | 2,278,263 |
| 2020-02-18 | $23.04 | $23.34 | $22.36 | $22.80 | $22.80 | 1,583,010 |
| 2020-02-14 | $22.64 | $22.96 | $22.40 | $22.96 | $22.96 | 1,452,314 |
| 2020-02-13 | $22.43 | $22.75 | $22.01 | $22.46 | $22.46 | 1,500,052 |
| 2020-02-12 | $22.03 | $22.53 | $21.50 | $22.30 | $22.30 | 1,555,489 |
| 2020-02-11 | $21.80 | $22.35 | $21.38 | $21.87 | $21.87 | 1,071,790 |
| 2020-02-10 | $21.69 | $22.04 | $21.60 | $21.82 | $21.82 | 876,708 |
| 2020-02-07 | $21.75 | $22.19 | $21.46 | $21.61 | $21.61 | 1,259,882 |
| 2020-02-06 | $21.24 | $22.03 | $21.10 | $21.71 | $21.71 | 1,069,932 |
| 2020-02-05 | $22.81 | $23.06 | $20.52 | $21.07 | $21.07 | 3,250,928 |
| 2020-02-04 | $22.60 | $22.78 | $22.10 | $22.75 | $22.75 | 1,398,238 |
| 2020-02-03 | $22.59 | $23.12 | $22.30 | $22.43 | $22.43 | 1,368,398 |
| 2020-01-31 | $23.06 | $23.23 | $22.23 | $22.51 | $22.51 | 1,417,515 |
| 2020-01-30 | $24.00 | $24.00 | $22.62 | $23.35 | $23.35 | 1,197,525 |
| 2020-01-29 | $23.89 | $24.45 | $23.41 | $24.30 | $24.30 | 1,210,589 |
| 2020-01-28 | $23.22 | $23.85 | $22.85 | $23.66 | $23.66 | 956,715 |
| 2020-01-27 | $23.05 | $23.57 | $22.68 | $22.86 | $22.86 | 1,015,507 |
| 2020-01-24 | $25.34 | $25.94 | $23.40 | $24.01 | $24.01 | 1,730,869 |
| 2020-01-23 | $24.48 | $25.34 | $23.80 | $25.18 | $25.18 | 1,449,565 |
| 2020-01-22 | $24.84 | $25.14 | $24.55 | $24.66 | $24.66 | 1,706,230 |
| 2020-01-21 | $24.24 | $25.06 | $23.81 | $24.44 | $24.44 | 1,944,360 |
| 2020-01-17 | $24.30 | $24.74 | $23.61 | $24.41 | $24.41 | 1,586,179 |
| 2020-01-16 | $22.60 | $24.49 | $22.57 | $24.08 | $24.08 | 2,940,007 |
| 2020-01-15 | $22.16 | $22.88 | $22.13 | $22.76 | $22.76 | 1,231,689 |
| 2020-01-14 | $22.20 | $22.49 | $21.75 | $22.05 | $22.05 | 735,960 |
| 2020-01-13 | $21.48 | $22.34 | $21.38 | $22.15 | $22.15 | 896,840 |
| 2020-01-10 | $21.66 | $21.98 | $21.01 | $21.23 | $21.23 | 807,591 |
| 2020-01-09 | $22.12 | $22.30 | $21.31 | $21.61 | $21.61 | 869,042 |
| 2020-01-08 | $21.43 | $22.23 | $21.17 | $21.79 | $21.79 | 741,514 |
| 2020-01-07 | $21.86 | $22.48 | $21.35 | $21.40 | $21.40 | 1,282,192 |
| 2020-01-06 | $21.40 | $22.50 | $21.21 | $21.86 | $21.86 | 1,608,674 |
| 2020-01-03 | $20.98 | $22.00 | $20.93 | $21.76 | $21.76 | 1,294,113 |
| 2020-01-02 | $21.14 | $21.87 | $20.83 | $21.50 | $21.50 | 1,978,338 |
| 2019-12-31 | $19.14 | $20.14 | $19.08 | $20.07 | $20.07 | 694,290 |
| 2019-12-30 | $20.50 | $20.54 | $19.18 | $19.52 | $19.52 | 1,166,790 |
| 2019-12-27 | $19.87 | $20.66 | $19.64 | $20.57 | $20.57 | 1,460,968 |
| 2019-12-26 | $18.81 | $20.22 | $18.62 | $20.22 | $20.22 | 1,205,075 |
| 2019-12-24 | $18.95 | $19.10 | $18.40 | $18.79 | $18.79 | 540,910 |
| 2019-12-23 | $19.20 | $19.68 | $18.77 | $18.90 | $18.90 | 1,026,467 |
| 2019-12-20 | $18.92 | $19.20 | $18.72 | $19.14 | $19.14 | 1,038,095 |
| 2019-12-19 | $18.82 | $19.14 | $18.78 | $18.97 | $18.97 | 887,557 |
| 2019-12-18 | $19.00 | $19.15 | $18.47 | $18.75 | $18.75 | 1,318,697 |
| 2019-12-17 | $19.90 | $20.16 | $18.58 | $18.94 | $18.94 | 1,531,525 |
| 2019-12-16 | $20.00 | $20.21 | $19.53 | $19.79 | $19.79 | 1,382,758 |
| 2019-12-13 | $19.66 | $20.69 | $19.51 | $20.01 | $20.01 | 759,196 |
| 2019-12-12 | $20.06 | $20.90 | $19.60 | $19.85 | $19.85 | 1,022,185 |
| 2019-12-11 | $20.91 | $21.24 | $19.92 | $20.25 | $20.25 | 1,041,108 |
| 2019-12-10 | $20.62 | $21.25 | $20.45 | $21.00 | $21.00 | 682,555 |
| 2019-12-09 | $21.08 | $21.21 | $20.52 | $20.82 | $20.82 | 990,343 |
| 2019-12-06 | $20.60 | $21.22 | $20.49 | $21.18 | $21.18 | 1,422,033 |
| 2019-12-05 | $20.40 | $20.79 | $20.10 | $20.47 | $20.47 | 1,191,340 |
| 2019-12-04 | $19.34 | $20.53 | $19.12 | $20.47 | $20.47 | 1,380,078 |
| 2019-12-03 | $19.36 | $19.61 | $19.12 | $19.18 | $19.18 | 1,268,721 |
| 2019-12-02 | $20.42 | $20.65 | $19.17 | $19.85 | $19.85 | 1,306,121 |
| 2019-11-29 | $20.47 | $20.63 | $19.77 | $20.41 | $20.41 | 454,880 |
| 2019-11-27 | $20.50 | $20.92 | $19.91 | $20.54 | $20.54 | 1,129,651 |
| 2019-11-26 | $21.73 | $22.11 | $20.17 | $20.26 | $20.26 | 2,310,642 |
| 2019-11-25 | $23.32 | $24.58 | $21.62 | $21.77 | $21.77 | 2,109,927 |
| 2019-11-22 | $22.08 | $23.35 | $21.90 | $23.30 | $23.30 | 1,227,403 |
| 2019-11-21 | $21.98 | $22.89 | $20.87 | $22.08 | $22.08 | 2,045,461 |
| 2019-11-20 | $20.89 | $22.25 | $20.83 | $22.10 | $22.10 | 2,272,011 |
| 2019-11-19 | $21.14 | $21.56 | $20.71 | $21.25 | $21.25 | 2,692,508 |
| 2019-11-18 | $20.37 | $21.33 | $20.12 | $21.28 | $21.28 | 2,604,385 |
| 2019-11-15 | $20.50 | $20.95 | $19.70 | $20.65 | $20.65 | 1,974,128 |
| 2019-11-14 | $20.99 | $21.15 | $19.97 | $20.61 | $20.61 | 1,738,503 |
| 2019-11-13 | $18.80 | $22.18 | $18.76 | $20.79 | $20.79 | 10,337,500 |
| 2019-11-12 | $18.50 | $19.35 | $17.83 | $19.04 | $19.04 | 2,073,889 |
| 2019-11-11 | $18.65 | $19.55 | $18.37 | $18.48 | $18.48 | 966,086 |
| 2019-11-08 | $21.60 | $21.75 | $17.87 | $18.68 | $18.68 | 3,054,507 |
| 2019-11-07 | $19.77 | $19.98 | $18.59 | $18.97 | $18.97 | 1,032,182 |
| 2019-11-06 | $21.41 | $21.80 | $19.28 | $19.42 | $19.42 | 1,197,630 |
| 2019-11-05 | $21.05 | $21.65 | $20.34 | $21.36 | $21.36 | 532,965 |
| 2019-11-04 | $21.10 | $21.96 | $20.80 | $21.04 | $21.04 | 438,914 |
| 2019-11-01 | $20.44 | $20.94 | $20.03 | $20.74 | $20.74 | 361,395 |
| 2019-10-31 | $21.34 | $21.34 | $19.91 | $20.02 | $20.02 | 411,779 |
| 2019-10-30 | $20.28 | $21.19 | $19.51 | $20.98 | $20.98 | 482,052 |
| 2019-10-29 | $20.50 | $20.89 | $20.31 | $20.52 | $20.52 | 468,323 |
| 2019-10-28 | $21.40 | $21.65 | $20.50 | $20.70 | $20.70 | 519,784 |
| 2019-10-25 | $20.34 | $21.80 | $20.34 | $21.23 | $21.23 | 593,326 |
| 2019-10-24 | $19.85 | $21.14 | $19.85 | $20.75 | $20.75 | 544,285 |
| 2019-10-23 | $19.70 | $20.75 | $19.52 | $20.02 | $20.02 | 621,202 |
| 2019-10-22 | $21.98 | $22.41 | $19.01 | $19.94 | $19.94 | 1,565,975 |
| 2019-10-21 | $22.73 | $23.42 | $22.05 | $22.07 | $22.07 | 943,099 |
| 2019-10-18 | $23.10 | $23.49 | $22.02 | $22.70 | $22.70 | 774,077 |
| 2019-10-17 | $22.79 | $23.89 | $22.55 | $23.46 | $23.46 | 609,347 |
| 2019-10-16 | $23.19 | $23.19 | $21.59 | $22.32 | $22.32 | 772,935 |
| 2019-10-15 | $23.08 | $23.88 | $22.75 | $23.34 | $23.34 | 412,790 |
| 2019-10-14 | $23.41 | $23.75 | $22.31 | $23.00 | $23.00 | 676,850 |
| 2019-10-11 | $24.75 | $24.98 | $23.60 | $24.08 | $24.08 | 849,246 |
| 2019-10-10 | $25.50 | $26.75 | $24.58 | $24.89 | $24.89 | 597,076 |
| 2019-10-09 | $26.62 | $26.62 | $25.43 | $25.77 | $25.77 | 469,756 |
| 2019-10-08 | $24.53 | $27.07 | $24.24 | $25.99 | $25.99 | 992,512 |
| 2019-10-07 | $22.98 | $25.14 | $22.88 | $25.11 | $25.11 | 968,773 |
| 2019-10-04 | $23.22 | $24.24 | $22.78 | $23.40 | $23.40 | 512,379 |
| 2019-10-03 | $22.50 | $24.00 | $21.59 | $23.35 | $23.35 | 806,855 |
| 2019-10-02 | $22.63 | $23.10 | $21.75 | $22.66 | $22.66 | 664,961 |
| 2019-10-01 | $24.06 | $24.16 | $22.02 | $23.57 | $23.57 | 1,373,191 |
| 2019-09-30 | $21.66 | $24.37 | $21.29 | $24.00 | $24.00 | 1,280,864 |
| 2019-09-27 | $24.50 | $25.14 | $20.69 | $21.63 | $21.63 | 2,295,324 |
| 2019-09-26 | $26.25 | $26.31 | $24.27 | $24.39 | $24.39 | 1,367,078 |
| 2019-09-25 | $26.38 | $27.00 | $25.94 | $26.53 | $26.53 | 499,843 |
| 2019-09-24 | $27.86 | $27.86 | $26.55 | $26.66 | $26.66 | 976,599 |
| 2019-09-23 | $25.40 | $27.89 | $25.07 | $27.36 | $27.36 | 1,118,970 |
| 2019-09-20 | $26.95 | $27.50 | $25.09 | $25.14 | $25.14 | 1,480,084 |
| 2019-09-19 | $28.35 | $28.67 | $26.38 | $26.62 | $26.62 | 1,398,129 |
| 2019-09-18 | $27.92 | $28.63 | $27.06 | $28.61 | $28.61 | 981,253 |
| 2019-09-17 | $28.25 | $29.33 | $27.56 | $28.20 | $28.20 | 1,039,184 |
| 2019-09-16 | $28.31 | $29.05 | $27.50 | $27.97 | $27.97 | 1,174,599 |
| 2019-09-13 | $30.78 | $30.89 | $27.15 | $29.04 | $29.04 | 2,086,202 |
| 2019-09-12 | $33.00 | $33.18 | $29.88 | $30.11 | $30.11 | 1,552,155 |
| 2019-09-11 | $29.00 | $33.80 | $28.64 | $32.30 | $32.30 | 2,868,872 |
| 2019-09-10 | $26.29 | $30.05 | $25.31 | $28.64 | $28.64 | 2,122,774 |
| 2019-09-09 | $31.62 | $32.08 | $26.50 | $27.23 | $27.23 | 3,049,130 |
| 2019-09-06 | $34.20 | $34.45 | $31.01 | $31.47 | $31.47 | 1,337,901 |
| 2019-09-05 | $33.99 | $35.25 | $32.77 | $33.81 | $33.81 | 1,712,181 |
| 2019-09-04 | $31.51 | $33.80 | $31.42 | $32.53 | $32.53 | 2,182,289 |
| 2019-09-03 | $31.00 | $31.54 | $28.80 | $31.01 | $31.01 | 1,396,941 |
| 2019-08-30 | $29.19 | $31.85 | $28.50 | $31.60 | $31.60 | 2,632,267 |
| 2019-08-29 | $33.15 | $34.88 | $27.57 | $27.94 | $27.94 | 5,319,043 |
| 2019-08-28 | $29.19 | $31.92 | $27.45 | $31.92 | $31.92 | 2,780,961 |
| 2019-08-27 | $28.04 | $29.97 | $27.77 | $29.41 | $29.41 | 3,393,413 |
| 2019-08-26 | $26.86 | $27.78 | $25.33 | $27.56 | $27.56 | 3,486,578 |
| 2019-08-23 | $25.21 | $27.98 | $24.00 | $25.00 | $25.00 | 5,436,148 |
| 2019-08-22 | $21.41 | $24.82 | $19.55 | $24.53 | $24.53 | 4,910,507 |
| 2019-08-21 | $20.24 | $21.94 | $20.12 | $21.00 | $21.00 | 1,920,749 |
| 2019-08-20 | $17.52 | $20.01 | $17.52 | $19.74 | $19.74 | 1,474,146 |
| 2019-08-19 | $16.63 | $17.79 | $16.53 | $17.42 | $17.42 | 758,548 |
| 2019-08-16 | $16.21 | $17.49 | $15.80 | $16.39 | $16.39 | 1,666,089 |
| 2019-08-15 | $14.98 | $15.83 | $14.12 | $15.77 | $15.77 | 670,048 |
| 2019-08-14 | $16.43 | $16.44 | $14.50 | $14.85 | $14.85 | 934,710 |
| 2019-08-13 | $15.81 | $16.48 | $15.71 | $15.95 | $15.95 | 947,050 |
| 2019-08-12 | $17.06 | $17.90 | $15.77 | $16.02 | $16.02 | 1,273,780 |
| 2019-08-09 | $15.70 | $17.99 | $15.50 | $17.29 | $17.29 | 4,306,822 |
| 2019-08-08 | $19.83 | $21.62 | $19.49 | $21.10 | $21.10 | 1,153,378 |
| 2019-08-07 | $20.80 | $20.81 | $19.03 | $19.58 | $19.58 | 1,140,484 |
| 2019-08-06 | $20.13 | $20.86 | $19.95 | $20.74 | $20.74 | 575,979 |
| 2019-08-05 | $18.50 | $19.94 | $17.51 | $19.80 | $19.80 | 680,156 |
| 2019-08-02 | $19.60 | $20.29 | $18.75 | $18.94 | $18.94 | 886,943 |
| 2019-08-01 | $21.79 | $21.87 | $19.15 | $19.53 | $19.53 | 1,193,758 |
| 2019-07-31 | $23.19 | $23.42 | $21.51 | $21.70 | $21.70 | 1,261,829 |
| 2019-07-30 | $23.23 | $23.44 | $22.72 | $23.19 | $23.19 | 553,365 |
| 2019-07-29 | $24.90 | $25.55 | $22.62 | $23.37 | $23.37 | 934,328 |
| 2019-07-26 | $23.14 | $24.83 | $22.80 | $24.68 | $24.68 | 894,185 |
| 2019-07-25 | $21.97 | $23.22 | $21.80 | $22.97 | $22.97 | 766,681 |
| 2019-07-24 | $21.96 | $22.45 | $21.62 | $22.00 | $22.00 | 478,913 |
| 2019-07-23 | $21.82 | $22.00 | $21.38 | $21.78 | $21.78 | 367,823 |
| 2019-07-22 | $22.09 | $22.09 | $21.21 | $21.53 | $21.53 | 375,120 |
| 2019-07-19 | $21.55 | $22.12 | $21.38 | $21.89 | $21.89 | 533,333 |
| 2019-07-18 | $21.55 | $21.92 | $21.21 | $21.36 | $21.36 | 205,883 |
| 2019-07-17 | $21.29 | $21.90 | $20.93 | $21.63 | $21.63 | 380,824 |
| 2019-07-16 | $22.30 | $22.46 | $20.96 | $21.28 | $21.28 | 566,556 |
| 2019-07-15 | $21.20 | $22.23 | $21.06 | $22.14 | $22.14 | 495,846 |
| 2019-07-12 | $20.09 | $21.20 | $19.66 | $21.08 | $21.08 | 409,156 |
| 2019-07-11 | $19.48 | $20.65 | $19.28 | $20.05 | $20.05 | 648,166 |
| 2019-07-10 | $19.60 | $20.00 | $18.92 | $19.44 | $19.44 | 454,437 |
| 2019-07-09 | $20.25 | $20.62 | $19.41 | $19.50 | $19.50 | 675,276 |
| 2019-07-08 | $21.06 | $21.10 | $20.20 | $20.38 | $20.38 | 386,270 |
| 2019-07-05 | $20.50 | $21.50 | $20.17 | $21.10 | $21.10 | 311,059 |
| 2019-07-03 | $20.21 | $21.00 | $20.04 | $20.55 | $20.55 | 396,539 |
| 2019-07-02 | $20.64 | $21.35 | $19.99 | $20.13 | $20.13 | 601,163 |
| 2019-07-01 | $20.50 | $21.74 | $20.33 | $20.47 | $20.47 | 842,398 |
| 2019-06-28 | $19.22 | $21.00 | $19.06 | $20.28 | $20.28 | 1,088,830 |
| 2019-06-27 | $17.59 | $19.07 | $17.59 | $18.86 | $18.86 | 845,732 |
| 2019-06-26 | $17.18 | $17.84 | $16.88 | $17.48 | $17.48 | 801,467 |
| 2019-06-25 | $17.49 | $17.91 | $16.81 | $17.13 | $17.13 | 1,022,788 |
| 2019-06-24 | $18.50 | $18.80 | $17.26 | $17.50 | $17.50 | 755,495 |
| 2019-06-21 | $19.89 | $19.94 | $18.16 | $18.20 | $18.20 | 1,295,333 |
| 2019-06-20 | $19.29 | $19.95 | $18.82 | $19.48 | $19.48 | 537,386 |
| 2019-06-19 | $18.40 | $19.37 | $17.46 | $19.17 | $19.17 | 973,390 |
| 2019-06-18 | $19.33 | $19.70 | $17.75 | $18.07 | $18.07 | 985,930 |
| 2019-06-17 | $20.00 | $20.10 | $19.00 | $19.28 | $19.28 | 540,528 |
| 2019-06-14 | $21.00 | $21.06 | $19.83 | $19.85 | $19.85 | 417,286 |
| 2019-06-13 | $21.00 | $21.33 | $20.41 | $21.00 | $21.00 | 477,701 |
| 2019-06-12 | $22.87 | $22.87 | $20.61 | $20.61 | $20.61 | 755,356 |
| 2019-06-11 | $22.90 | $23.10 | $21.00 | $22.87 | $22.87 | 1,150,876 |
| 2019-06-10 | $21.51 | $23.10 | $21.51 | $22.86 | $22.86 | 866,001 |
| 2019-06-07 | $20.18 | $21.44 | $20.18 | $21.24 | $21.24 | 570,589 |
| 2019-06-06 | $19.93 | $20.27 | $19.40 | $20.13 | $20.13 | 526,290 |
| 2019-06-05 | $20.83 | $20.83 | $19.52 | $19.77 | $19.77 | 604,417 |
| 2019-06-04 | $20.26 | $21.00 | $19.52 | $20.92 | $20.92 | 350,583 |
| 2019-06-03 | $20.80 | $20.80 | $19.33 | $20.04 | $20.04 | 974,095 |
| 2019-05-31 | $21.58 | $21.58 | $20.30 | $20.80 | $20.80 | 715,941 |
| 2019-05-30 | $21.41 | $21.95 | $21.26 | $21.79 | $21.79 | 232,488 |
| 2019-05-29 | $21.81 | $21.96 | $19.74 | $21.26 | $21.26 | 827,329 |
| 2019-05-28 | $21.51 | $22.36 | $21.51 | $21.98 | $21.98 | 625,769 |
| 2019-05-24 | $22.71 | $23.04 | $21.10 | $21.50 | $21.50 | 1,145,523 |
| 2019-05-23 | $22.16 | $23.38 | $22.00 | $22.50 | $22.50 | 1,571,774 |
| 2019-05-22 | $22.42 | $23.65 | $22.15 | $22.52 | $22.52 | 1,105,183 |
| 2019-05-21 | $24.31 | $24.50 | $22.40 | $22.66 | $22.66 | 1,634,900 |
| 2019-05-20 | $24.74 | $25.61 | $23.20 | $24.25 | $24.25 | 2,719,135 |
| 2019-05-17 | $21.50 | $25.67 | $21.41 | $23.99 | $23.99 | 16,102,720 |