Gaotu Techedu Inc (GOTU) Exchange: NYSE
Data as of May 26, 2023
$3.01 ($0.07) 2.38%
Gaotu Techedu Inc - Daily Information
Click for more stock information on Gaotu Techedu Inc.| Daily Information | Data |
|---|---|
| Date | May 26, 2023 |
| Open | $3.01 |
| Previous Close | $3.01 |
| High | $3.10 |
| Low | $2.93 |
| Adjusted Open | $3.01 |
| Previous Adjusted Close | $3.01 |
| Adjusted High | $3.10 |
| Adjusted Low | $2.93 |
Invest in Gaotu Techedu Inc (GOTU)
Key People Gaotu Techedu Inc
| Employee | Position |
|---|---|
| Xiang Dong Chen | Chairman & Chief Executive Officer |
| Nan Shen | Chief Financial Officer |
| Huai Ting Zhang | Vice President |
| Xiuping Qi | Vice President |
| Yiming Hu | Independent Director |
| Ming Liao | Independent Director |
| Jin Cui | Independent Director |
Company Profile Gaotu Techedu Inc
Exchange: NYSE
IPO Date: June 6, 2019
Employees: 2,200
Sector: Consumer Defensive
Industry: Education & Training Services
Website: Gaotu Techedu Inc Website
Address: No.1 Bayun Road, Chao Yang, Beijing, China
Historical Stock Data for Gaotu Techedu Inc (GOTU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-05 | $3.01 | $3.10 | $2.93 | $3.01 | $3.01 | 2,134,311 |
| 2023-05-04 | $3.03 | $3.06 | $2.92 | $2.94 | $2.94 | 2,163,325 |
| 2023-05-03 | $3.14 | $3.14 | $2.97 | $2.98 | $2.98 | 1,766,348 |
| 2023-05-02 | $3.30 | $3.33 | $3.13 | $3.15 | $3.15 | 1,922,561 |
| 2023-05-01 | $3.25 | $3.41 | $3.25 | $3.37 | $3.37 | 1,643,252 |
| 2023-04-28 | $3.05 | $3.36 | $3.05 | $3.28 | $3.28 | 2,804,691 |
| 2023-04-27 | $3.11 | $3.15 | $2.99 | $3.07 | $3.07 | 1,868,823 |
| 2023-04-26 | $3.19 | $3.28 | $3.08 | $3.11 | $3.11 | 2,886,474 |
| 2023-04-25 | $3.28 | $3.28 | $2.98 | $3.09 | $3.09 | 4,138,635 |
| 2023-04-24 | $3.40 | $3.45 | $3.25 | $3.28 | $3.28 | 1,471,611 |
| 2023-04-21 | $3.62 | $3.66 | $3.31 | $3.41 | $3.41 | 2,884,354 |
| 2023-04-20 | $3.83 | $3.97 | $3.65 | $3.65 | $3.65 | 4,649,035 |
| 2023-04-19 | $3.67 | $3.84 | $3.51 | $3.77 | $3.77 | 2,181,621 |
| 2023-04-18 | $3.67 | $3.71 | $3.54 | $3.61 | $3.61 | 1,272,453 |
| 2023-04-17 | $3.63 | $3.70 | $3.54 | $3.62 | $3.62 | 1,738,531 |
| 2023-04-14 | $3.58 | $3.68 | $3.49 | $3.49 | $3.49 | 1,243,490 |
| 2023-04-13 | $3.58 | $3.76 | $3.55 | $3.58 | $3.58 | 1,914,616 |
| 2023-04-12 | $3.69 | $3.72 | $3.50 | $3.52 | $3.52 | 2,424,968 |
| 2023-04-11 | $3.64 | $3.83 | $3.64 | $3.72 | $3.72 | 1,919,806 |
| 2023-04-10 | $3.70 | $3.72 | $3.47 | $3.58 | $3.58 | 2,567,540 |
| 2023-04-06 | $3.99 | $4.08 | $3.64 | $3.66 | $3.66 | 4,031,790 |
| 2023-04-05 | $4.01 | $4.05 | $3.88 | $3.92 | $3.92 | 1,994,330 |
| 2023-04-04 | $4.17 | $4.18 | $3.92 | $4.02 | $4.02 | 2,444,549 |
| 2023-04-03 | $4.22 | $4.29 | $4.16 | $4.21 | $4.21 | 2,104,546 |
| 2023-03-31 | $4.38 | $4.39 | $4.09 | $4.22 | $4.22 | 3,769,722 |
| 2023-03-30 | $4.77 | $4.87 | $4.36 | $4.39 | $4.39 | 4,309,085 |
| 2023-03-29 | $4.40 | $4.75 | $4.20 | $4.75 | $4.75 | 3,968,969 |
| 2023-03-28 | $4.19 | $4.48 | $4.14 | $4.48 | $4.48 | 4,382,822 |
| 2023-03-27 | $3.90 | $4.14 | $3.85 | $4.11 | $4.11 | 3,171,658 |
| 2023-03-24 | $4.04 | $4.10 | $3.92 | $3.95 | $3.95 | 1,713,430 |
| 2023-03-23 | $4.05 | $4.37 | $4.05 | $4.16 | $4.16 | 3,366,816 |
| 2023-03-22 | $3.85 | $4.11 | $3.80 | $3.89 | $3.89 | 2,083,360 |
| 2023-03-21 | $3.90 | $4.01 | $3.82 | $3.91 | $3.91 | 2,510,262 |
| 2023-03-20 | $3.85 | $3.94 | $3.65 | $3.77 | $3.77 | 3,087,895 |
| 2023-03-17 | $4.25 | $4.25 | $3.85 | $3.87 | $3.87 | 3,329,408 |
| 2023-03-16 | $4.24 | $4.36 | $4.09 | $4.21 | $4.21 | 2,306,403 |
| 2023-03-15 | $4.27 | $4.42 | $4.04 | $4.30 | $4.30 | 4,124,952 |
| 2023-03-14 | $4.54 | $4.55 | $3.70 | $4.34 | $4.34 | 12,703,026 |
| 2023-03-13 | $4.54 | $4.94 | $4.42 | $4.73 | $4.73 | 3,354,403 |
| 2023-03-10 | $4.44 | $4.69 | $4.37 | $4.61 | $4.61 | 3,235,487 |
| 2023-03-09 | $4.86 | $4.86 | $4.49 | $4.57 | $4.57 | 4,413,651 |
| 2023-03-08 | $5.07 | $5.08 | $4.75 | $4.97 | $4.97 | 4,581,325 |
| 2023-03-07 | $4.87 | $5.49 | $4.81 | $5.26 | $5.26 | 10,057,771 |
| 2023-03-06 | $5.04 | $5.16 | $4.78 | $4.99 | $4.99 | 5,315,763 |
| 2023-03-03 | $4.36 | $5.30 | $4.23 | $5.16 | $5.16 | 19,795,393 |
| 2023-03-02 | $3.44 | $4.42 | $3.44 | $4.39 | $4.39 | 16,585,696 |
| 2023-03-01 | $3.49 | $3.63 | $3.40 | $3.48 | $3.48 | 2,942,136 |
| 2023-02-28 | $3.53 | $3.61 | $3.15 | $3.35 | $3.35 | 5,150,580 |
| 2023-02-27 | $3.37 | $3.57 | $3.31 | $3.51 | $3.51 | 2,820,386 |
| 2023-02-24 | $3.25 | $3.37 | $3.22 | $3.29 | $3.29 | 2,711,579 |
| 2023-02-23 | $3.54 | $3.61 | $3.30 | $3.36 | $3.36 | 2,789,509 |
| 2023-02-22 | $3.60 | $3.78 | $3.39 | $3.43 | $3.43 | 3,978,702 |
| 2023-02-21 | $3.61 | $3.78 | $3.39 | $3.42 | $3.42 | 2,541,723 |
| 2023-02-17 | $3.89 | $3.91 | $3.66 | $3.76 | $3.76 | 3,087,926 |
| 2023-02-16 | $3.96 | $4.19 | $3.87 | $4.01 | $4.01 | 3,252,874 |
| 2023-02-15 | $3.74 | $4.04 | $3.74 | $4.01 | $4.01 | 3,495,479 |
| 2023-02-14 | $3.42 | $3.87 | $3.36 | $3.86 | $3.86 | 5,686,781 |
| 2023-02-13 | $3.20 | $3.53 | $3.15 | $3.48 | $3.48 | 4,945,327 |
| 2023-02-10 | $3.14 | $3.16 | $2.92 | $3.03 | $3.03 | 6,274,930 |
| 2023-02-09 | $3.45 | $3.54 | $3.21 | $3.22 | $3.22 | 3,168,395 |
| 2023-02-08 | $3.44 | $3.57 | $3.30 | $3.30 | $3.30 | 2,583,888 |
| 2023-02-07 | $3.42 | $3.57 | $3.23 | $3.40 | $3.40 | 4,075,828 |
| 2023-02-06 | $3.57 | $3.57 | $3.21 | $3.33 | $3.33 | 7,488,011 |
| 2023-02-03 | $4.00 | $4.15 | $3.67 | $3.70 | $3.70 | 4,539,971 |
| 2023-02-02 | $4.10 | $4.28 | $4.05 | $4.15 | $4.15 | 3,321,004 |
| 2023-02-01 | $4.03 | $4.26 | $3.88 | $4.21 | $4.21 | 5,124,134 |
| 2023-01-31 | $3.83 | $4.12 | $3.68 | $3.97 | $3.97 | 3,845,271 |
| 2023-01-30 | $3.84 | $3.90 | $3.66 | $3.73 | $3.73 | 3,784,558 |
| 2023-01-27 | $3.77 | $4.10 | $3.59 | $4.07 | $4.07 | 5,335,168 |
| 2023-01-26 | $4.23 | $4.26 | $3.64 | $3.75 | $3.75 | 8,124,328 |
| 2023-01-25 | $4.29 | $4.47 | $3.89 | $4.07 | $4.07 | 5,619,000 |
| 2023-01-24 | $4.15 | $4.51 | $3.97 | $4.38 | $4.38 | 5,156,378 |
| 2023-01-23 | $3.79 | $4.38 | $3.77 | $4.15 | $4.15 | 9,244,509 |
| 2023-01-20 | $3.96 | $3.98 | $3.72 | $3.79 | $3.79 | 3,805,123 |
| 2023-01-19 | $3.52 | $3.82 | $3.50 | $3.78 | $3.78 | 4,095,755 |
| 2023-01-18 | $3.80 | $3.98 | $3.39 | $3.46 | $3.46 | 5,858,631 |
| 2023-01-17 | $3.81 | $3.84 | $3.56 | $3.64 | $3.64 | 5,252,026 |
| 2023-01-13 | $3.44 | $3.93 | $3.44 | $3.81 | $3.81 | 9,686,933 |
| 2023-01-12 | $3.33 | $3.45 | $3.16 | $3.37 | $3.37 | 3,172,687 |
| 2023-01-11 | $3.62 | $3.62 | $3.27 | $3.36 | $3.36 | 5,223,875 |
| 2023-01-10 | $3.32 | $3.79 | $3.10 | $3.67 | $3.67 | 7,885,188 |
| 2023-01-09 | $3.71 | $3.98 | $3.22 | $3.29 | $3.29 | 12,781,117 |
| 2023-01-06 | $3.19 | $3.65 | $3.08 | $3.53 | $3.53 | 5,335,157 |
| 2023-01-05 | $3.01 | $3.38 | $2.98 | $3.31 | $3.31 | 4,613,334 |
| 2023-01-04 | $3.11 | $3.24 | $2.76 | $3.20 | $3.20 | 7,292,215 |
| 2023-01-03 | $2.53 | $3.09 | $2.49 | $2.90 | $2.90 | 9,112,575 |
| 2022-12-30 | $2.52 | $2.62 | $2.32 | $2.36 | $2.36 | 5,903,378 |
| 2022-12-29 | $2.47 | $2.68 | $2.21 | $2.59 | $2.59 | 15,485,389 |
| 2022-12-28 | $3.24 | $3.43 | $2.80 | $2.83 | $2.83 | 10,492,438 |
| 2022-12-27 | $3.41 | $3.65 | $3.28 | $3.30 | $3.30 | 9,263,112 |
| 2022-12-23 | $3.70 | $3.94 | $3.51 | $3.67 | $3.67 | 10,054,772 |
| 2022-12-22 | $3.98 | $4.23 | $3.72 | $3.93 | $3.93 | 19,182,546 |
| 2022-12-21 | $3.10 | $3.93 | $2.99 | $3.84 | $3.84 | 21,149,535 |
| 2022-12-20 | $2.92 | $3.45 | $2.85 | $3.08 | $3.08 | 13,451,022 |
| 2022-12-19 | $3.03 | $3.27 | $2.86 | $3.24 | $3.24 | 22,021,678 |
| 2022-12-16 | $2.66 | $3.15 | $2.52 | $3.12 | $3.12 | 25,214,019 |
| 2022-12-15 | $2.14 | $2.59 | $2.13 | $2.58 | $2.58 | 17,052,844 |
| 2022-12-14 | $1.85 | $2.29 | $1.85 | $2.18 | $2.18 | 9,891,587 |
| 2022-12-13 | $1.75 | $1.88 | $1.74 | $1.85 | $1.85 | 4,162,584 |
| 2022-12-12 | $1.67 | $1.73 | $1.63 | $1.67 | $1.67 | 4,590,073 |
| 2022-12-09 | $1.69 | $1.95 | $1.67 | $1.73 | $1.73 | 12,087,086 |
| 2022-12-08 | $1.52 | $1.71 | $1.50 | $1.67 | $1.67 | 5,515,180 |
| 2022-12-07 | $1.43 | $1.50 | $1.38 | $1.48 | $1.48 | 1,867,603 |
| 2022-12-06 | $1.44 | $1.50 | $1.38 | $1.49 | $1.49 | 2,071,563 |
| 2022-12-05 | $1.45 | $1.55 | $1.40 | $1.41 | $1.41 | 4,719,254 |
| 2022-12-02 | $1.23 | $1.41 | $1.22 | $1.40 | $1.40 | 3,079,122 |
| 2022-12-01 | $1.29 | $1.29 | $1.22 | $1.26 | $1.26 | 1,378,138 |
| 2022-11-30 | $1.18 | $1.37 | $1.18 | $1.29 | $1.29 | 10,780,947 |
| 2022-11-29 | $1.10 | $1.17 | $1.07 | $1.13 | $1.13 | 2,990,337 |
| 2022-11-28 | $1.03 | $1.07 | $1.00 | $1.06 | $1.06 | 1,396,730 |
| 2022-11-25 | $1.00 | $1.07 | $0.96 | $1.05 | $1.05 | 1,812,293 |
| 2022-11-23 | $1.06 | $1.08 | $1.01 | $1.06 | $1.06 | 1,773,230 |
| 2022-11-22 | $1.12 | $1.14 | $0.95 | $1.08 | $1.08 | 6,088,030 |
| 2022-11-21 | $1.05 | $1.12 | $1.00 | $1.06 | $1.06 | 3,501,209 |
| 2022-11-18 | $1.11 | $1.18 | $1.02 | $1.09 | $1.09 | 5,360,844 |
| 2022-11-17 | $0.91 | $1.13 | $0.90 | $1.10 | $1.10 | 6,525,858 |
| 2022-11-16 | $1.08 | $1.10 | $0.91 | $0.91 | $0.91 | 6,767,302 |
| 2022-11-15 | $0.93 | $1.19 | $0.93 | $1.12 | $1.12 | 5,498,952 |
| 2022-11-14 | $0.76 | $0.91 | $0.76 | $0.89 | $0.89 | 4,016,789 |
| 2022-11-11 | $0.78 | $0.81 | $0.74 | $0.75 | $0.75 | 2,448,317 |
| 2022-11-10 | $0.71 | $0.73 | $0.71 | $0.73 | $0.73 | 1,121,844 |
| 2022-11-09 | $0.71 | $0.72 | $0.66 | $0.68 | $0.68 | 1,416,302 |
| 2022-11-08 | $0.73 | $0.76 | $0.72 | $0.74 | $0.74 | 580,292 |
| 2022-11-07 | $0.82 | $0.82 | $0.73 | $0.73 | $0.73 | 1,247,739 |
| 2022-11-04 | $0.81 | $0.83 | $0.75 | $0.79 | $0.79 | 1,949,580 |
| 2022-11-03 | $0.68 | $0.86 | $0.68 | $0.76 | $0.76 | 7,006,527 |
| 2022-11-02 | $0.65 | $0.79 | $0.65 | $0.71 | $0.71 | 3,532,760 |
| 2022-11-01 | $0.70 | $0.73 | $0.64 | $0.65 | $0.65 | 2,289,799 |
| 2022-10-31 | $0.71 | $0.71 | $0.65 | $0.66 | $0.66 | 1,784,003 |
| 2022-10-28 | $0.68 | $0.70 | $0.67 | $0.68 | $0.68 | 1,729,861 |
| 2022-10-27 | $0.80 | $0.81 | $0.68 | $0.68 | $0.68 | 3,767,282 |
| 2022-10-26 | $0.78 | $0.83 | $0.75 | $0.78 | $0.78 | 3,344,699 |
| 2022-10-25 | $0.74 | $0.80 | $0.72 | $0.75 | $0.75 | 1,755,538 |
| 2022-10-24 | $0.80 | $0.80 | $0.65 | $0.74 | $0.74 | 3,783,619 |
| 2022-10-21 | $0.93 | $0.93 | $0.83 | $0.86 | $0.86 | 1,451,768 |
| 2022-10-20 | $0.93 | $0.96 | $0.86 | $0.90 | $0.90 | 3,548,358 |
| 2022-10-19 | $1.04 | $1.06 | $0.91 | $0.91 | $0.91 | 3,962,575 |
| 2022-10-18 | $1.12 | $1.12 | $1.06 | $1.06 | $1.06 | 649,251 |
| 2022-10-17 | $1.06 | $1.12 | $1.05 | $1.10 | $1.10 | 1,359,673 |
| 2022-10-14 | $1.09 | $1.11 | $1.05 | $1.05 | $1.05 | 770,229 |
| 2022-10-13 | $1.08 | $1.12 | $1.06 | $1.09 | $1.09 | 948,006 |
| 2022-10-12 | $1.12 | $1.14 | $1.06 | $1.12 | $1.12 | 956,431 |
| 2022-10-11 | $1.11 | $1.13 | $1.04 | $1.11 | $1.11 | 1,216,900 |
| 2022-10-10 | $1.18 | $1.18 | $1.08 | $1.13 | $1.13 | 1,584,535 |
| 2022-10-07 | $1.25 | $1.25 | $1.18 | $1.18 | $1.18 | 831,217 |
| 2022-10-06 | $1.27 | $1.29 | $1.23 | $1.27 | $1.27 | 731,887 |
| 2022-10-05 | $1.32 | $1.33 | $1.25 | $1.28 | $1.28 | 710,799 |
| 2022-10-04 | $1.25 | $1.32 | $1.24 | $1.31 | $1.31 | 1,373,223 |
| 2022-10-03 | $1.19 | $1.23 | $1.16 | $1.23 | $1.23 | 672,242 |
| 2022-09-30 | $1.18 | $1.23 | $1.16 | $1.21 | $1.21 | 959,221 |
| 2022-09-29 | $1.20 | $1.22 | $1.16 | $1.18 | $1.18 | 1,081,399 |
| 2022-09-28 | $1.20 | $1.26 | $1.19 | $1.24 | $1.24 | 817,079 |
| 2022-09-27 | $1.26 | $1.26 | $1.20 | $1.22 | $1.22 | 1,239,856 |
| 2022-09-26 | $1.22 | $1.28 | $1.20 | $1.22 | $1.22 | 1,720,946 |
| 2022-09-23 | $1.15 | $1.16 | $1.13 | $1.16 | $1.16 | 1,186,363 |
| 2022-09-22 | $1.26 | $1.26 | $1.16 | $1.16 | $1.16 | 2,414,452 |
| 2022-09-21 | $1.28 | $1.32 | $1.24 | $1.24 | $1.24 | 2,460,822 |
| 2022-09-20 | $1.39 | $1.39 | $1.29 | $1.30 | $1.30 | 1,396,516 |
| 2022-09-19 | $1.37 | $1.43 | $1.35 | $1.36 | $1.36 | 1,154,295 |
| 2022-09-16 | $1.50 | $1.50 | $1.40 | $1.40 | $1.40 | 1,332,560 |
| 2022-09-15 | $1.52 | $1.55 | $1.49 | $1.51 | $1.51 | 984,138 |
| 2022-09-14 | $1.53 | $1.55 | $1.47 | $1.53 | $1.53 | 1,270,399 |
| 2022-09-13 | $1.53 | $1.56 | $1.51 | $1.53 | $1.53 | 1,487,986 |
| 2022-09-12 | $1.62 | $1.66 | $1.59 | $1.61 | $1.61 | 1,184,330 |
| 2022-09-09 | $1.61 | $1.72 | $1.61 | $1.63 | $1.63 | 1,659,392 |
| 2022-09-08 | $1.61 | $1.72 | $1.57 | $1.60 | $1.60 | 3,586,062 |
| 2022-09-07 | $1.50 | $1.64 | $1.48 | $1.63 | $1.63 | 3,682,458 |
| 2022-09-06 | $1.58 | $1.59 | $1.49 | $1.49 | $1.49 | 1,519,941 |
| 2022-09-02 | $1.70 | $1.70 | $1.53 | $1.57 | $1.57 | 2,280,966 |
| 2022-09-01 | $1.72 | $1.72 | $1.63 | $1.68 | $1.68 | 1,613,702 |
| 2022-08-31 | $1.78 | $1.81 | $1.70 | $1.76 | $1.76 | 1,870,279 |
| 2022-08-30 | $1.90 | $1.99 | $1.69 | $1.75 | $1.75 | 4,820,197 |
| 2022-08-29 | $1.58 | $1.91 | $1.58 | $1.81 | $1.81 | 5,624,442 |
| 2022-08-26 | $1.70 | $1.72 | $1.59 | $1.62 | $1.62 | 2,468,186 |
| 2022-08-25 | $1.58 | $1.64 | $1.54 | $1.60 | $1.60 | 1,744,019 |
| 2022-08-24 | $1.46 | $1.58 | $1.44 | $1.53 | $1.53 | 952,166 |
| 2022-08-23 | $1.45 | $1.51 | $1.41 | $1.48 | $1.48 | 1,453,752 |
| 2022-08-22 | $1.42 | $1.54 | $1.42 | $1.45 | $1.45 | 1,666,239 |
| 2022-08-19 | $1.52 | $1.52 | $1.42 | $1.42 | $1.42 | 1,326,657 |
| 2022-08-18 | $1.52 | $1.58 | $1.48 | $1.51 | $1.51 | 1,698,076 |
| 2022-08-17 | $1.56 | $1.57 | $1.51 | $1.54 | $1.54 | 1,140,561 |
| 2022-08-16 | $1.58 | $1.60 | $1.53 | $1.55 | $1.55 | 1,446,272 |
| 2022-08-15 | $1.58 | $1.62 | $1.56 | $1.59 | $1.59 | 1,078,632 |
| 2022-08-12 | $1.58 | $1.63 | $1.55 | $1.60 | $1.60 | 689,692 |
| 2022-08-11 | $1.59 | $1.67 | $1.57 | $1.59 | $1.59 | 3,457,646 |
| 2022-08-10 | $1.52 | $1.61 | $1.49 | $1.59 | $1.59 | 3,270,240 |
| 2022-08-09 | $1.62 | $1.63 | $1.52 | $1.52 | $1.52 | 1,731,961 |
| 2022-08-08 | $1.67 | $1.69 | $1.57 | $1.61 | $1.61 | 1,780,336 |
| 2022-08-05 | $1.60 | $1.70 | $1.57 | $1.68 | $1.68 | 3,539,378 |
| 2022-08-04 | $1.67 | $1.69 | $1.62 | $1.67 | $1.67 | 1,670,401 |
| 2022-08-03 | $1.62 | $1.67 | $1.59 | $1.62 | $1.62 | 1,535,709 |
| 2022-08-02 | $1.55 | $1.66 | $1.54 | $1.63 | $1.63 | 3,270,446 |
| 2022-08-01 | $1.70 | $1.71 | $1.61 | $1.62 | $1.62 | 2,186,877 |
| 2022-07-29 | $1.80 | $1.82 | $1.71 | $1.71 | $1.71 | 2,702,338 |
| 2022-07-28 | $1.79 | $1.87 | $1.71 | $1.87 | $1.87 | 2,597,329 |
| 2022-07-27 | $1.76 | $1.83 | $1.74 | $1.81 | $1.81 | 2,174,808 |
| 2022-07-26 | $1.85 | $1.88 | $1.73 | $1.74 | $1.74 | 2,076,702 |
| 2022-07-25 | $1.83 | $1.89 | $1.80 | $1.86 | $1.86 | 1,484,122 |
| 2022-07-22 | $1.93 | $1.94 | $1.83 | $1.83 | $1.83 | 1,182,089 |
| 2022-07-21 | $1.97 | $2.01 | $1.93 | $1.93 | $1.93 | 1,356,705 |
| 2022-07-20 | $1.92 | $2.01 | $1.91 | $2.00 | $2.00 | 1,679,583 |
| 2022-07-19 | $1.90 | $1.96 | $1.81 | $1.94 | $1.94 | 2,490,618 |
| 2022-07-18 | $1.94 | $1.98 | $1.84 | $1.86 | $1.86 | 2,625,463 |
| 2022-07-15 | $1.89 | $1.90 | $1.81 | $1.89 | $1.89 | 3,695,058 |
| 2022-07-14 | $1.75 | $2.01 | $1.75 | $1.89 | $1.89 | 10,143,793 |
| 2022-07-13 | $1.72 | $1.85 | $1.69 | $1.78 | $1.78 | 4,799,036 |
| 2022-07-12 | $1.83 | $1.86 | $1.71 | $1.79 | $1.79 | 3,597,765 |
| 2022-07-11 | $1.84 | $1.88 | $1.79 | $1.80 | $1.80 | 3,164,687 |
| 2022-07-08 | $1.85 | $1.98 | $1.85 | $1.91 | $1.91 | 3,171,216 |
| 2022-07-07 | $1.89 | $1.94 | $1.83 | $1.87 | $1.87 | 4,296,245 |
| 2022-07-06 | $1.93 | $1.94 | $1.81 | $1.86 | $1.86 | 4,059,979 |
| 2022-07-05 | $1.90 | $1.98 | $1.86 | $1.98 | $1.98 | 3,826,016 |
| 2022-07-01 | $1.96 | $2.00 | $1.88 | $1.96 | $1.96 | 1,842,507 |
| 2022-06-30 | $1.91 | $2.00 | $1.84 | $1.96 | $1.96 | 3,256,294 |
| 2022-06-29 | $1.95 | $1.99 | $1.86 | $1.95 | $1.95 | 3,487,833 |
| 2022-06-28 | $2.08 | $2.20 | $1.97 | $1.97 | $1.97 | 5,969,310 |
| 2022-06-27 | $1.98 | $2.09 | $1.89 | $2.07 | $2.07 | 9,791,189 |
| 2022-06-24 | $2.00 | $2.07 | $1.88 | $1.98 | $1.98 | 5,370,713 |
| 2022-06-23 | $2.00 | $2.09 | $1.92 | $1.96 | $1.96 | 6,123,769 |
| 2022-06-22 | $1.86 | $2.04 | $1.84 | $1.98 | $1.98 | 4,713,062 |
| 2022-06-21 | $2.09 | $2.11 | $1.87 | $1.90 | $1.90 | 7,631,964 |
| 2022-06-17 | $2.01 | $2.15 | $2.01 | $2.06 | $2.06 | 8,086,080 |
| 2022-06-16 | $1.83 | $2.00 | $1.79 | $2.00 | $2.00 | 7,909,874 |
| 2022-06-15 | $1.92 | $2.04 | $1.79 | $1.87 | $1.87 | 9,531,156 |
| 2022-06-14 | $1.72 | $1.99 | $1.67 | $1.90 | $1.90 | 8,656,138 |
| 2022-06-13 | $1.72 | $1.76 | $1.59 | $1.65 | $1.65 | 5,452,987 |
| 2022-06-10 | $1.77 | $1.90 | $1.71 | $1.79 | $1.79 | 13,198,986 |
| 2022-06-09 | $1.77 | $1.80 | $1.67 | $1.74 | $1.74 | 5,290,608 |
| 2022-06-08 | $1.67 | $2.08 | $1.65 | $1.84 | $1.84 | 21,453,426 |
| 2022-06-07 | $1.33 | $1.60 | $1.31 | $1.60 | $1.60 | 10,098,825 |
| 2022-06-06 | $1.51 | $1.60 | $1.33 | $1.37 | $1.37 | 10,070,626 |
| 2022-06-03 | $1.31 | $1.34 | $1.24 | $1.32 | $1.32 | 3,496,584 |
| 2022-06-02 | $1.23 | $1.33 | $1.21 | $1.32 | $1.32 | 6,131,078 |
| 2022-06-01 | $1.27 | $1.32 | $1.21 | $1.21 | $1.21 | 2,652,286 |
| 2022-05-31 | $1.35 | $1.36 | $1.24 | $1.30 | $1.30 | 3,938,262 |
| 2022-05-27 | $1.27 | $1.31 | $1.22 | $1.29 | $1.29 | 1,813,430 |
| 2022-05-26 | $1.16 | $1.29 | $1.16 | $1.28 | $1.28 | 2,583,095 |
| 2022-05-25 | $1.21 | $1.23 | $1.15 | $1.16 | $1.16 | 3,045,108 |
| 2022-05-24 | $1.26 | $1.27 | $1.20 | $1.21 | $1.21 | 4,115,891 |
| 2022-05-23 | $1.38 | $1.41 | $1.30 | $1.31 | $1.31 | 3,500,688 |
| 2022-05-20 | $1.55 | $1.56 | $1.37 | $1.40 | $1.40 | 4,298,811 |
| 2022-05-19 | $1.39 | $1.52 | $1.38 | $1.52 | $1.52 | 2,206,558 |
| 2022-05-18 | $1.34 | $1.45 | $1.34 | $1.38 | $1.38 | 2,211,568 |
| 2022-05-17 | $1.44 | $1.49 | $1.36 | $1.38 | $1.38 | 1,598,887 |
| 2022-05-16 | $1.41 | $1.47 | $1.35 | $1.35 | $1.35 | 974,325 |
| 2022-05-13 | $1.34 | $1.43 | $1.34 | $1.38 | $1.38 | 3,137,128 |
| 2022-05-12 | $1.25 | $1.36 | $1.21 | $1.31 | $1.31 | 4,183,231 |
| 2022-05-11 | $1.38 | $1.40 | $1.28 | $1.29 | $1.29 | 4,215,472 |
| 2022-05-10 | $1.35 | $1.40 | $1.30 | $1.34 | $1.34 | 2,038,373 |
| 2022-05-09 | $1.42 | $1.44 | $1.32 | $1.32 | $1.32 | 6,253,706 |
| 2022-05-06 | $1.59 | $1.59 | $1.45 | $1.48 | $1.48 | 1,777,888 |
| 2022-05-05 | $1.63 | $1.68 | $1.58 | $1.58 | $1.58 | 1,833,365 |
| 2022-05-04 | $1.65 | $1.76 | $1.60 | $1.76 | $1.76 | 1,432,172 |
| 2022-05-03 | $1.69 | $1.78 | $1.66 | $1.68 | $1.68 | 1,567,253 |
| 2022-05-02 | $1.56 | $1.71 | $1.53 | $1.70 | $1.70 | 2,161,086 |
| 2022-04-29 | $1.58 | $1.68 | $1.56 | $1.59 | $1.59 | 2,948,171 |
| 2022-04-28 | $1.51 | $1.54 | $1.42 | $1.49 | $1.49 | 2,522,803 |
| 2022-04-27 | $1.49 | $1.56 | $1.45 | $1.50 | $1.50 | 1,434,787 |
| 2022-04-26 | $1.50 | $1.51 | $1.42 | $1.45 | $1.45 | 1,357,057 |
| 2022-04-25 | $1.43 | $1.53 | $1.43 | $1.50 | $1.50 | 1,676,750 |
| 2022-04-22 | $1.49 | $1.60 | $1.49 | $1.52 | $1.52 | 4,327,633 |
| 2022-04-21 | $1.55 | $1.57 | $1.43 | $1.45 | $1.45 | 8,921,233 |
| 2022-04-20 | $1.60 | $1.60 | $1.50 | $1.54 | $1.54 | 1,850,449 |
| 2022-04-19 | $1.52 | $1.64 | $1.50 | $1.61 | $1.61 | 4,142,399 |
| 2022-04-18 | $1.57 | $1.58 | $1.48 | $1.55 | $1.55 | 5,154,724 |
| 2022-04-14 | $1.65 | $1.65 | $1.56 | $1.56 | $1.56 | 2,960,919 |
| 2022-04-13 | $1.70 | $1.70 | $1.61 | $1.62 | $1.62 | 2,142,740 |
| 2022-04-12 | $1.69 | $1.74 | $1.65 | $1.67 | $1.67 | 1,733,127 |
| 2022-04-11 | $1.67 | $1.69 | $1.60 | $1.65 | $1.65 | 2,399,505 |
| 2022-04-08 | $1.72 | $1.80 | $1.71 | $1.73 | $1.73 | 1,865,846 |
| 2022-04-07 | $1.80 | $1.82 | $1.66 | $1.74 | $1.74 | 6,792,227 |
| 2022-04-06 | $1.83 | $1.88 | $1.73 | $1.82 | $1.82 | 2,873,750 |
| 2022-04-05 | $1.90 | $1.97 | $1.83 | $1.90 | $1.90 | 2,044,027 |
| 2022-04-04 | $1.87 | $1.97 | $1.82 | $1.95 | $1.95 | 5,921,521 |
| 2022-04-01 | $1.85 | $1.88 | $1.72 | $1.75 | $1.75 | 3,333,806 |
| 2022-03-31 | $1.82 | $1.84 | $1.71 | $1.72 | $1.72 | 2,956,608 |
| 2022-03-30 | $1.95 | $1.99 | $1.80 | $1.80 | $1.80 | 6,107,300 |
| 2022-03-29 | $2.06 | $2.12 | $1.95 | $1.98 | $1.98 | 4,237,381 |
| 2022-03-28 | $2.03 | $2.16 | $1.94 | $1.97 | $1.97 | 6,671,888 |
| 2022-03-25 | $2.06 | $2.07 | $1.97 | $2.02 | $2.02 | 4,363,611 |
| 2022-03-24 | $2.23 | $2.23 | $2.03 | $2.18 | $2.18 | 4,191,630 |
| 2022-03-23 | $2.23 | $2.28 | $2.16 | $2.23 | $2.23 | 8,795,711 |
| 2022-03-22 | $2.22 | $2.35 | $2.22 | $2.30 | $2.30 | 6,041,672 |
| 2022-03-21 | $2.08 | $2.25 | $2.02 | $2.15 | $2.15 | 5,451,893 |
| 2022-03-18 | $1.83 | $2.29 | $1.81 | $2.24 | $2.24 | 14,618,803 |
| 2022-03-17 | $1.81 | $1.87 | $1.70 | $1.84 | $1.84 | 6,735,502 |
| 2022-03-16 | $1.67 | $1.93 | $1.65 | $1.89 | $1.89 | 12,022,655 |
| 2022-03-15 | $1.32 | $1.52 | $1.26 | $1.44 | $1.44 | 7,205,011 |
| 2022-03-14 | $1.45 | $1.46 | $1.39 | $1.40 | $1.40 | 6,601,319 |
| 2022-03-11 | $1.73 | $1.77 | $1.50 | $1.54 | $1.54 | 7,929,657 |
| 2022-03-10 | $1.79 | $1.86 | $1.69 | $1.70 | $1.70 | 6,059,436 |
| 2022-03-09 | $1.62 | $1.94 | $1.62 | $1.94 | $1.94 | 11,424,019 |
| 2022-03-08 | $1.55 | $1.61 | $1.43 | $1.57 | $1.57 | 6,475,790 |
| 2022-03-07 | $1.42 | $1.55 | $1.39 | $1.44 | $1.44 | 6,512,108 |
| 2022-03-04 | $1.51 | $1.53 | $1.39 | $1.39 | $1.39 | 4,978,927 |
| 2022-03-03 | $1.64 | $1.64 | $1.52 | $1.53 | $1.53 | 4,386,674 |
| 2022-03-02 | $1.70 | $1.70 | $1.60 | $1.61 | $1.61 | 2,866,729 |
| 2022-03-01 | $1.80 | $1.86 | $1.66 | $1.66 | $1.66 | 3,755,015 |
| 2022-02-28 | $1.78 | $1.86 | $1.72 | $1.75 | $1.75 | 2,914,440 |
| 2022-02-25 | $1.90 | $1.90 | $1.77 | $1.82 | $1.82 | 3,630,482 |
| 2022-02-24 | $1.80 | $1.91 | $1.74 | $1.89 | $1.89 | 8,538,750 |
| 2022-02-23 | $2.09 | $2.17 | $1.86 | $1.91 | $1.91 | 5,708,486 |
| 2022-02-22 | $2.08 | $2.14 | $1.99 | $2.02 | $2.02 | 3,409,603 |
| 2022-02-18 | $2.15 | $2.21 | $2.08 | $2.18 | $2.18 | 2,363,205 |
| 2022-02-17 | $2.40 | $2.40 | $2.17 | $2.19 | $2.19 | 3,525,283 |
| 2022-02-16 | $2.36 | $2.57 | $2.31 | $2.47 | $2.47 | 9,412,081 |
| 2022-02-15 | $2.05 | $2.48 | $2.05 | $2.46 | $2.46 | 9,068,039 |
| 2022-02-14 | $2.16 | $2.17 | $1.95 | $2.05 | $2.05 | 7,778,747 |
| 2022-02-11 | $2.24 | $2.38 | $2.18 | $2.22 | $2.22 | 3,151,382 |
| 2022-02-10 | $2.26 | $2.39 | $2.22 | $2.26 | $2.26 | 3,305,104 |
| 2022-02-09 | $2.13 | $2.39 | $2.10 | $2.38 | $2.38 | 4,927,582 |
| 2022-02-08 | $2.00 | $2.12 | $1.96 | $2.12 | $2.12 | 5,691,894 |
| 2022-02-07 | $1.92 | $2.10 | $1.89 | $2.07 | $2.07 | 3,609,493 |
| 2022-02-04 | $1.81 | $2.04 | $1.78 | $2.02 | $2.02 | 3,521,190 |
| 2022-02-03 | $1.80 | $1.90 | $1.75 | $1.80 | $1.80 | 1,951,613 |
| 2022-02-02 | $1.89 | $1.89 | $1.76 | $1.83 | $1.83 | 2,274,024 |
| 2022-02-01 | $1.85 | $1.93 | $1.79 | $1.87 | $1.87 | 1,689,675 |
| 2022-01-31 | $1.73 | $1.88 | $1.71 | $1.87 | $1.87 | 3,806,579 |
| 2022-01-28 | $1.63 | $1.78 | $1.63 | $1.72 | $1.72 | 3,389,046 |
| 2022-01-27 | $1.77 | $1.78 | $1.60 | $1.66 | $1.66 | 6,835,207 |
| 2022-01-26 | $2.11 | $2.11 | $1.80 | $1.81 | $1.81 | 4,999,485 |
| 2022-01-25 | $2.16 | $2.20 | $2.00 | $2.07 | $2.07 | 2,442,170 |
| 2022-01-24 | $2.08 | $2.20 | $1.98 | $2.19 | $2.19 | 6,632,677 |
| 2022-01-21 | $2.12 | $2.25 | $2.06 | $2.25 | $2.25 | 9,183,705 |
| 2022-01-20 | $2.09 | $2.24 | $2.06 | $2.15 | $2.15 | 8,255,631 |
| 2022-01-19 | $1.94 | $2.03 | $1.92 | $2.03 | $2.03 | 5,206,481 |
| 2022-01-18 | $1.75 | $1.99 | $1.75 | $1.99 | $1.99 | 9,974,562 |
| 2022-01-14 | $1.69 | $1.82 | $1.67 | $1.81 | $1.81 | 4,987,764 |
| 2022-01-13 | $1.79 | $1.81 | $1.64 | $1.65 | $1.65 | 2,811,103 |
| 2022-01-12 | $1.84 | $1.85 | $1.77 | $1.83 | $1.83 | 3,518,971 |
| 2022-01-11 | $1.63 | $1.80 | $1.63 | $1.76 | $1.76 | 2,274,393 |
| 2022-01-10 | $1.69 | $1.69 | $1.57 | $1.65 | $1.65 | 4,251,007 |
| 2022-01-07 | $1.68 | $1.78 | $1.64 | $1.65 | $1.65 | 3,168,569 |
| 2022-01-06 | $1.68 | $1.76 | $1.58 | $1.65 | $1.65 | 3,594,449 |
| 2022-01-05 | $1.73 | $1.85 | $1.61 | $1.62 | $1.62 | 4,386,741 |
| 2022-01-04 | $1.88 | $1.89 | $1.74 | $1.76 | $1.76 | 4,947,197 |
| 2022-01-03 | $2.00 | $2.03 | $1.88 | $1.92 | $1.92 | 5,298,036 |
| 2021-12-31 | $1.84 | $2.02 | $1.82 | $1.94 | $1.94 | 7,368,146 |
| 2021-12-30 | $1.57 | $2.07 | $1.57 | $1.89 | $1.89 | 17,600,920 |
| 2021-12-29 | $1.74 | $1.78 | $1.55 | $1.56 | $1.56 | 12,698,013 |
| 2021-12-28 | $1.83 | $1.86 | $1.73 | $1.75 | $1.75 | 6,576,529 |
| 2021-12-27 | $1.92 | $1.95 | $1.83 | $1.83 | $1.83 | 3,369,862 |
| 2021-12-23 | $1.89 | $1.96 | $1.82 | $1.93 | $1.93 | 7,160,421 |
| 2021-12-22 | $1.96 | $1.96 | $1.85 | $1.89 | $1.89 | 6,822,461 |
| 2021-12-21 | $1.99 | $2.03 | $1.93 | $1.97 | $1.97 | 4,896,828 |
| 2021-12-20 | $1.95 | $2.02 | $1.90 | $1.93 | $1.93 | 4,257,487 |
| 2021-12-17 | $2.00 | $2.10 | $1.88 | $2.02 | $2.02 | 6,453,339 |
| 2021-12-16 | $2.18 | $2.20 | $2.01 | $2.02 | $2.02 | 5,136,471 |
| 2021-12-15 | $2.32 | $2.32 | $2.02 | $2.13 | $2.13 | 8,820,185 |
| 2021-12-14 | $2.20 | $2.40 | $2.10 | $2.40 | $2.40 | 8,807,338 |
| 2021-12-13 | $2.44 | $2.47 | $2.23 | $2.24 | $2.24 | 3,955,921 |
| 2021-12-10 | $2.44 | $2.52 | $2.36 | $2.52 | $2.52 | 7,584,532 |
| 2021-12-09 | $2.43 | $2.57 | $2.30 | $2.49 | $2.49 | 14,352,516 |
| 2021-12-08 | $2.30 | $2.49 | $2.14 | $2.42 | $2.42 | 10,600,162 |
| 2021-12-07 | $2.11 | $2.26 | $2.10 | $2.18 | $2.18 | 7,022,600 |
| 2021-12-06 | $2.05 | $2.11 | $1.91 | $2.08 | $2.08 | 9,916,313 |
| 2021-12-03 | $2.30 | $2.34 | $2.04 | $2.09 | $2.09 | 10,935,026 |
| 2021-12-02 | $2.42 | $2.48 | $2.33 | $2.38 | $2.38 | 4,773,668 |
| 2021-12-01 | $2.65 | $2.73 | $2.40 | $2.40 | $2.40 | 6,621,863 |
| 2021-11-30 | $2.72 | $2.76 | $2.52 | $2.67 | $2.67 | 19,681,537 |
| 2021-11-29 | $2.86 | $2.88 | $2.67 | $2.76 | $2.76 | 4,058,856 |
| 2021-11-26 | $2.82 | $2.87 | $2.71 | $2.82 | $2.82 | 5,315,472 |
| 2021-11-24 | $2.87 | $2.99 | $2.81 | $2.92 | $2.92 | 4,426,803 |
| 2021-11-23 | $2.94 | $3.18 | $2.85 | $2.86 | $2.86 | 7,681,337 |
| 2021-11-22 | $3.02 | $3.05 | $2.84 | $2.92 | $2.92 | 6,491,735 |
| 2021-11-19 | $2.96 | $3.08 | $2.87 | $3.04 | $3.04 | 9,491,881 |
| 2021-11-18 | $3.05 | $3.08 | $2.87 | $2.89 | $2.89 | 7,771,413 |
| 2021-11-17 | $3.22 | $3.31 | $3.04 | $3.09 | $3.09 | 6,114,064 |
| 2021-11-16 | $3.16 | $3.37 | $3.09 | $3.14 | $3.14 | 8,621,680 |
| 2021-11-15 | $3.06 | $3.18 | $3.01 | $3.07 | $3.07 | 5,522,221 |
| 2021-11-12 | $3.29 | $3.29 | $3.08 | $3.13 | $3.13 | 7,050,390 |
| 2021-11-11 | $3.06 | $3.40 | $3.05 | $3.32 | $3.32 | 14,213,989 |
| 2021-11-10 | $2.91 | $3.06 | $2.82 | $2.91 | $2.91 | 7,087,104 |
| 2021-11-09 | $3.10 | $3.25 | $2.87 | $2.89 | $2.89 | 9,275,399 |
| 2021-11-08 | $3.32 | $3.42 | $2.98 | $3.14 | $3.14 | 37,552,657 |
| 2021-11-05 | $2.86 | $2.90 | $2.75 | $2.86 | $2.86 | 4,328,589 |
| 2021-11-04 | $3.00 | $3.03 | $2.80 | $2.85 | $2.85 | 7,551,908 |
| 2021-11-03 | $2.93 | $3.00 | $2.85 | $2.96 | $2.96 | 4,726,437 |
| 2021-11-02 | $2.99 | $3.03 | $2.90 | $2.95 | $2.95 | 6,572,157 |
| 2021-11-01 | $3.00 | $3.29 | $2.98 | $3.08 | $3.08 | 9,193,710 |
| 2021-10-29 | $3.03 | $3.05 | $2.89 | $2.94 | $2.94 | 6,023,332 |
| 2021-10-28 | $2.98 | $3.15 | $2.90 | $3.03 | $3.03 | 5,856,287 |
| 2021-10-27 | $3.02 | $3.21 | $2.98 | $3.00 | $3.00 | 6,133,264 |
| 2021-10-26 | $3.23 | $3.33 | $3.08 | $3.09 | $3.09 | 4,823,871 |
| 2021-10-25 | $3.37 | $3.37 | $3.01 | $3.26 | $3.26 | 9,413,714 |
| 2021-10-22 | $3.55 | $3.72 | $3.32 | $3.35 | $3.35 | 9,058,715 |
| 2021-10-21 | $3.66 | $3.90 | $3.52 | $3.60 | $3.60 | 9,599,575 |
| 2021-10-20 | $3.69 | $3.81 | $3.51 | $3.68 | $3.68 | 11,116,121 |
| 2021-10-19 | $3.26 | $3.64 | $3.22 | $3.63 | $3.63 | 9,149,461 |
| 2021-10-18 | $3.33 | $3.47 | $3.18 | $3.24 | $3.24 | 10,777,950 |
| 2021-10-15 | $3.63 | $3.69 | $3.29 | $3.31 | $3.31 | 12,680,493 |
| 2021-10-14 | $3.89 | $3.93 | $3.46 | $3.65 | $3.65 | 13,649,105 |
| 2021-10-13 | $3.89 | $3.96 | $3.71 | $3.84 | $3.84 | 13,704,239 |
| 2021-10-12 | $4.20 | $4.58 | $3.62 | $3.75 | $3.75 | 31,323,929 |
| 2021-10-11 | $3.41 | $4.38 | $3.37 | $4.01 | $4.01 | 32,023,829 |
| 2021-10-08 | $3.37 | $3.45 | $3.26 | $3.36 | $3.36 | 4,727,192 |
| 2021-10-07 | $3.42 | $3.58 | $3.31 | $3.34 | $3.34 | 9,678,241 |
| 2021-10-06 | $2.94 | $3.43 | $2.93 | $3.30 | $3.30 | 16,152,103 |
| 2021-10-05 | $2.84 | $3.11 | $2.77 | $3.05 | $3.05 | 7,740,855 |
| 2021-10-04 | $2.98 | $2.98 | $2.76 | $2.76 | $2.76 | 5,979,741 |
| 2021-10-01 | $3.09 | $3.25 | $2.94 | $2.96 | $2.96 | 7,043,545 |
| 2021-09-30 | $2.83 | $3.14 | $2.83 | $3.07 | $3.07 | 7,975,896 |
| 2021-09-29 | $3.03 | $3.06 | $2.78 | $2.80 | $2.80 | 7,187,581 |
| 2021-09-28 | $3.12 | $3.22 | $3.01 | $3.06 | $3.06 | 8,194,676 |
| 2021-09-27 | $3.02 | $3.20 | $2.87 | $3.15 | $3.15 | 7,081,387 |
| 2021-09-24 | $2.93 | $3.10 | $2.70 | $3.10 | $3.10 | 13,102,685 |
| 2021-09-23 | $3.10 | $3.12 | $2.83 | $3.09 | $3.09 | 16,579,558 |
| 2021-09-22 | $2.42 | $3.33 | $2.38 | $3.10 | $3.10 | 38,854,431 |
| 2021-09-21 | $2.35 | $2.52 | $2.34 | $2.46 | $2.46 | 8,553,098 |
| 2021-09-20 | $2.38 | $2.48 | $2.26 | $2.33 | $2.33 | 9,086,710 |
| 2021-09-17 | $2.52 | $2.54 | $2.42 | $2.54 | $2.54 | 5,053,686 |
| 2021-09-16 | $2.37 | $2.63 | $2.33 | $2.51 | $2.51 | 7,588,807 |
| 2021-09-15 | $2.49 | $2.55 | $2.34 | $2.43 | $2.43 | 7,472,450 |
| 2021-09-14 | $2.62 | $2.72 | $2.46 | $2.48 | $2.48 | 8,227,072 |
| 2021-09-13 | $2.68 | $2.75 | $2.55 | $2.63 | $2.63 | 6,904,299 |
| 2021-09-10 | $2.88 | $2.97 | $2.61 | $2.64 | $2.64 | 9,679,398 |
| 2021-09-09 | $2.84 | $2.99 | $2.78 | $2.85 | $2.85 | 8,228,291 |
| 2021-09-08 | $3.21 | $3.23 | $2.85 | $2.86 | $2.86 | 12,748,480 |
| 2021-09-07 | $3.21 | $3.41 | $3.12 | $3.28 | $3.28 | 15,978,404 |
| 2021-09-03 | $3.15 | $3.31 | $3.00 | $3.15 | $3.15 | 7,607,877 |
| 2021-09-02 | $3.36 | $3.40 | $3.01 | $3.10 | $3.10 | 10,236,399 |
| 2021-09-01 | $2.87 | $3.45 | $2.85 | $3.15 | $3.15 | 24,478,384 |
| 2021-08-31 | $2.65 | $2.92 | $2.63 | $2.88 | $2.88 | 11,957,029 |
| 2021-08-30 | $2.44 | $2.82 | $2.30 | $2.69 | $2.69 | 17,059,239 |
| 2021-08-27 | $2.57 | $2.60 | $2.37 | $2.39 | $2.39 | 8,615,024 |
| 2021-08-26 | $2.54 | $2.74 | $2.51 | $2.53 | $2.53 | 6,500,135 |
| 2021-08-25 | $2.70 | $2.73 | $2.49 | $2.61 | $2.61 | 13,148,065 |
| 2021-08-24 | $2.40 | $2.91 | $2.36 | $2.79 | $2.79 | 33,079,713 |
| 2021-08-23 | $2.55 | $2.58 | $2.25 | $2.34 | $2.34 | 13,205,937 |
| 2021-08-20 | $2.48 | $2.68 | $2.43 | $2.47 | $2.47 | 8,257,314 |
| 2021-08-19 | $2.71 | $2.82 | $2.37 | $2.38 | $2.38 | 10,315,571 |
| 2021-08-18 | $3.02 | $3.02 | $2.74 | $2.80 | $2.80 | 8,233,519 |
| 2021-08-17 | $2.60 | $3.05 | $2.57 | $2.99 | $2.99 | 11,369,300 |
| 2021-08-16 | $2.88 | $3.02 | $2.71 | $2.72 | $2.72 | 5,622,161 |
| 2021-08-13 | $3.06 | $3.18 | $2.87 | $2.91 | $2.91 | 4,397,732 |
| 2021-08-12 | $3.17 | $3.20 | $2.96 | $3.07 | $3.07 | 5,105,230 |
| 2021-08-11 | $3.26 | $3.38 | $3.09 | $3.19 | $3.19 | 5,801,256 |
| 2021-08-10 | $3.50 | $3.73 | $3.22 | $3.28 | $3.28 | 6,508,965 |
| 2021-08-09 | $3.22 | $3.57 | $3.16 | $3.41 | $3.41 | 7,242,102 |
| 2021-08-06 | $3.30 | $3.43 | $3.09 | $3.18 | $3.18 | 6,939,329 |
| 2021-08-05 | $3.27 | $3.55 | $3.26 | $3.34 | $3.34 | 5,652,013 |
| 2021-08-04 | $3.68 | $3.89 | $3.28 | $3.31 | $3.31 | 12,246,889 |
| 2021-08-03 | $3.04 | $3.84 | $2.89 | $3.71 | $3.71 | 21,733,348 |
| 2021-08-02 | $3.21 | $3.24 | $2.85 | $3.09 | $3.09 | 9,736,763 |
| 2021-07-30 | $3.26 | $3.50 | $3.11 | $3.19 | $3.19 | 11,500,160 |
| 2021-07-29 | $3.70 | $3.73 | $3.25 | $3.32 | $3.32 | 25,474,155 |
| 2021-07-28 | $3.14 | $3.67 | $2.91 | $3.62 | $3.62 | 40,238,268 |
| 2021-07-27 | $2.71 | $2.95 | $2.45 | $2.89 | $2.89 | 40,548,960 |
| 2021-07-26 | $2.48 | $3.18 | $2.40 | $2.50 | $2.50 | 49,108,664 |
| 2021-07-23 | $3.99 | $4.30 | $3.51 | $3.52 | $3.52 | 79,695,977 |
| 2021-07-22 | $10.61 | $10.78 | $9.52 | $9.58 | $9.58 | 7,702,903 |
| 2021-07-21 | $10.03 | $10.93 | $9.78 | $10.83 | $10.83 | 5,204,007 |
| 2021-07-20 | $10.62 | $10.65 | $9.70 | $10.07 | $10.07 | 6,256,593 |
| 2021-07-19 | $10.51 | $10.57 | $9.91 | $10.08 | $10.08 | 7,292,903 |
| 2021-07-16 | $11.80 | $11.87 | $10.64 | $10.75 | $10.75 | 11,061,378 |
| 2021-07-15 | $12.07 | $12.70 | $11.83 | $12.11 | $12.11 | 4,038,942 |
| 2021-07-14 | $12.45 | $12.45 | $11.69 | $12.05 | $12.05 | 5,476,931 |
| 2021-07-13 | $12.31 | $13.25 | $12.13 | $12.40 | $12.40 | 7,220,259 |
| 2021-07-12 | $13.13 | $13.31 | $11.98 | $12.19 | $12.19 | 8,231,386 |
| 2021-07-09 | $13.05 | $13.84 | $12.42 | $13.21 | $13.21 | 8,763,706 |
| 2021-07-08 | $12.23 | $12.98 | $12.05 | $12.71 | $12.71 | 6,297,048 |
| 2021-07-07 | $13.53 | $13.57 | $12.65 | $12.97 | $12.97 | 5,579,227 |
| 2021-07-06 | $12.81 | $13.93 | $12.77 | $13.56 | $13.56 | 4,302,341 |
| 2021-07-02 | $13.76 | $13.82 | $12.90 | $13.19 | $13.19 | 7,823,946 |
| 2021-07-01 | $14.89 | $14.99 | $13.83 | $14.36 | $14.36 | 4,458,463 |
| 2021-06-30 | $15.18 | $15.75 | $14.61 | $14.77 | $14.77 | 5,031,795 |
| 2021-06-29 | $14.91 | $15.45 | $14.03 | $15.36 | $15.36 | 7,446,985 |
| 2021-06-28 | $14.87 | $15.92 | $14.86 | $14.95 | $14.95 | 7,738,270 |
| 2021-06-25 | $15.14 | $15.44 | $14.13 | $14.59 | $14.59 | 13,628,500 |
| 2021-06-24 | $14.11 | $15.28 | $14.05 | $14.95 | $14.95 | 10,473,709 |
| 2021-06-23 | $13.58 | $14.49 | $13.55 | $13.98 | $13.98 | 5,532,282 |
| 2021-06-22 | $13.60 | $13.70 | $13.05 | $13.36 | $13.36 | 3,835,607 |
| 2021-06-21 | $12.81 | $13.87 | $12.50 | $13.72 | $13.72 | 5,440,560 |
| 2021-06-18 | $12.77 | $13.83 | $12.71 | $12.99 | $12.99 | 15,133,796 |
| 2021-06-17 | $13.42 | $13.43 | $12.20 | $12.56 | $12.56 | 14,961,427 |
| 2021-06-16 | $14.55 | $14.55 | $13.45 | $13.71 | $13.71 | 21,099,750 |
| 2021-06-15 | $15.44 | $16.20 | $15.16 | $15.67 | $15.67 | 7,494,950 |
| 2021-06-14 | $14.57 | $16.46 | $14.47 | $16.15 | $16.15 | 8,595,838 |
| 2021-06-11 | $16.07 | $16.07 | $14.18 | $14.66 | $14.66 | 15,128,342 |
| 2021-06-10 | $17.01 | $17.33 | $15.73 | $16.14 | $16.14 | 11,609,232 |
| 2021-06-09 | $15.58 | $18.06 | $15.24 | $15.50 | $15.50 | 23,488,532 |
| 2021-06-08 | $14.26 | $15.62 | $13.86 | $15.13 | $15.13 | 12,073,236 |
| 2021-06-07 | $13.84 | $14.25 | $12.81 | $14.19 | $14.19 | 11,354,064 |
| 2021-06-04 | $14.67 | $14.70 | $13.60 | $14.24 | $14.24 | 16,979,894 |
| 2021-06-03 | $16.96 | $16.96 | $14.55 | $14.95 | $14.95 | 17,312,248 |
| 2021-06-02 | $17.50 | $17.89 | $16.50 | $17.35 | $17.35 | 9,617,062 |
| 2021-06-01 | $19.00 | $19.50 | $17.81 | $18.08 | $18.08 | 5,310,879 |
| 2021-05-28 | $17.99 | $19.67 | $17.75 | $18.54 | $18.54 | 6,673,259 |
| 2021-05-27 | $18.48 | $19.65 | $17.10 | $19.18 | $19.18 | 12,384,709 |
| 2021-05-26 | $16.89 | $19.23 | $16.13 | $18.34 | $18.34 | 18,659,287 |
| 2021-05-25 | $20.23 | $20.55 | $18.85 | $19.95 | $19.95 | 11,763,575 |
| 2021-05-24 | $20.06 | $20.35 | $18.60 | $19.05 | $19.05 | 13,079,478 |
| 2021-05-21 | $23.30 | $24.07 | $21.50 | $21.66 | $21.66 | 10,862,898 |
| 2021-05-20 | $23.97 | $25.98 | $23.67 | $24.59 | $24.59 | 5,048,142 |
| 2021-05-19 | $24.00 | $24.31 | $23.34 | $23.57 | $23.57 | 2,827,135 |
| 2021-05-18 | $23.82 | $26.19 | $23.57 | $24.57 | $24.57 | 6,599,030 |
| 2021-05-17 | $22.84 | $24.38 | $22.20 | $24.01 | $24.01 | 4,776,499 |
| 2021-05-14 | $21.50 | $23.19 | $20.68 | $22.74 | $22.74 | 6,481,037 |
| 2021-05-13 | $24.13 | $24.13 | $19.39 | $20.36 | $20.36 | 11,423,176 |
| 2021-05-12 | $25.66 | $26.14 | $23.27 | $23.98 | $23.98 | 5,171,203 |
| 2021-05-11 | $23.99 | $26.28 | $23.75 | $25.88 | $25.88 | 4,640,927 |
| 2021-05-10 | $26.06 | $26.06 | $24.20 | $24.86 | $24.86 | 5,275,589 |
| 2021-05-07 | $27.94 | $28.19 | $25.60 | $25.87 | $25.87 | 3,941,148 |
| 2021-05-06 | $27.59 | $28.51 | $25.61 | $26.68 | $26.68 | 3,335,383 |
| 2021-05-05 | $29.05 | $29.05 | $27.00 | $27.08 | $27.08 | 2,740,200 |
| 2021-05-04 | $29.70 | $30.30 | $27.47 | $28.37 | $28.37 | 7,194,341 |
| 2021-05-03 | $31.88 | $31.91 | $29.55 | $29.71 | $29.71 | 10,082,324 |
| 2021-04-30 | $32.00 | $33.39 | $31.53 | $31.95 | $31.95 | 6,282,780 |
| 2021-04-29 | $34.60 | $35.20 | $32.28 | $33.00 | $33.00 | 12,184,456 |
| 2021-04-28 | $34.36 | $36.61 | $33.86 | $35.51 | $35.51 | 19,952,177 |
| 2021-04-27 | $31.02 | $32.55 | $29.82 | $31.99 | $31.99 | 8,584,390 |
| 2021-04-26 | $30.56 | $32.68 | $28.80 | $31.15 | $31.15 | 31,714,732 |
| 2021-04-23 | $27.31 | $27.95 | $26.08 | $27.07 | $27.07 | 7,190,555 |
| 2021-04-22 | $30.20 | $30.24 | $26.43 | $26.90 | $26.90 | 15,996,078 |
| 2021-04-21 | $27.99 | $29.77 | $27.58 | $29.65 | $29.65 | 9,646,606 |
| 2021-04-20 | $26.66 | $28.09 | $25.55 | $27.84 | $27.84 | 11,564,321 |
| 2021-04-19 | $24.80 | $26.99 | $24.80 | $26.70 | $26.70 | 11,650,627 |
| 2021-04-16 | $24.95 | $26.15 | $24.00 | $25.50 | $25.50 | 13,658,274 |
| 2021-04-15 | $25.81 | $25.87 | $23.09 | $24.03 | $24.03 | 11,154,455 |
| 2021-04-14 | $24.90 | $27.39 | $24.31 | $25.10 | $25.10 | 10,426,107 |
| 2021-04-13 | $25.30 | $26.73 | $24.22 | $24.82 | $24.82 | 10,778,075 |
| 2021-04-12 | $26.91 | $27.19 | $25.22 | $25.37 | $25.37 | 12,613,087 |
| 2021-04-09 | $29.46 | $29.63 | $25.71 | $27.16 | $27.16 | 21,997,008 |
| 2021-04-08 | $31.01 | $31.43 | $29.67 | $29.78 | $29.78 | 10,426,698 |
| 2021-04-07 | $33.50 | $33.69 | $30.33 | $30.96 | $30.96 | 13,254,146 |
| 2021-04-06 | $28.88 | $34.18 | $28.82 | $32.75 | $32.75 | 25,707,222 |
| 2021-04-05 | $31.95 | $32.35 | $28.22 | $28.76 | $28.76 | 19,510,280 |
| 2021-04-01 | $34.69 | $35.54 | $32.11 | $32.18 | $32.18 | 17,613,692 |
| 2021-03-31 | $34.71 | $35.41 | $32.32 | $33.88 | $33.88 | 20,764,844 |
| 2021-03-30 | $33.61 | $36.32 | $32.62 | $33.29 | $33.29 | 38,414,683 |
| 2021-03-29 | $38.75 | $39.01 | $30.70 | $31.78 | $31.78 | 84,087,945 |
| 2021-03-26 | $61.19 | $63.09 | $29.40 | $39.01 | $39.01 | 76,546,507 |
| 2021-03-25 | $66.87 | $70.71 | $66.06 | $66.75 | $66.75 | 6,036,071 |
| 2021-03-24 | $72.65 | $72.65 | $67.03 | $69.50 | $69.50 | 8,793,692 |
| 2021-03-23 | $83.57 | $83.57 | $72.97 | $73.44 | $73.44 | 5,634,577 |
| 2021-03-22 | $86.76 | $87.39 | $82.80 | $83.79 | $83.79 | 3,686,120 |
| 2021-03-19 | $90.00 | $90.00 | $85.89 | $86.60 | $86.60 | 4,030,451 |
| 2021-03-18 | $91.76 | $92.53 | $88.91 | $89.68 | $89.68 | 2,904,454 |
| 2021-03-17 | $88.32 | $92.87 | $86.51 | $92.67 | $92.67 | 3,275,081 |
| 2021-03-16 | $89.74 | $93.33 | $88.78 | $89.30 | $89.30 | 2,936,568 |
| 2021-03-15 | $83.89 | $89.74 | $83.39 | $89.16 | $89.16 | 4,939,921 |
| 2021-03-12 | $79.22 | $86.68 | $79.00 | $84.88 | $84.88 | 4,784,015 |
| 2021-03-11 | $81.16 | $82.60 | $77.46 | $82.05 | $82.05 | 4,913,194 |
| 2021-03-10 | $89.09 | $89.47 | $79.95 | $81.01 | $81.01 | 9,959,048 |
| 2021-03-09 | $88.99 | $89.18 | $84.61 | $88.62 | $88.62 | 4,127,301 |
| 2021-03-08 | $86.24 | $90.29 | $81.53 | $85.94 | $85.94 | 9,083,503 |
| 2021-03-05 | $71.50 | $95.66 | $69.44 | $91.39 | $91.39 | 13,999,944 |
| 2021-03-04 | $84.40 | $87.79 | $80.23 | $83.95 | $83.95 | 12,152,692 |
| 2021-03-03 | $98.00 | $98.14 | $83.18 | $87.01 | $87.01 | 11,315,154 |
| 2021-03-02 | $117.00 | $117.37 | $98.11 | $98.42 | $98.42 | 12,430,338 |
| 2021-03-01 | $103.95 | $106.31 | $102.02 | $104.95 | $104.95 | 2,906,236 |
| 2021-02-26 | $103.00 | $103.70 | $99.47 | $102.85 | $102.85 | 6,946,013 |
| 2021-02-25 | $97.52 | $102.41 | $97.00 | $101.92 | $101.92 | 2,482,750 |
| 2021-02-24 | $96.23 | $96.99 | $89.71 | $95.04 | $95.04 | 2,127,810 |
| 2021-02-23 | $91.71 | $97.80 | $86.01 | $97.51 | $97.51 | 3,972,871 |
| 2021-02-22 | $100.20 | $101.27 | $98.67 | $98.77 | $98.77 | 5,875,494 |
| 2021-02-19 | $100.68 | $104.80 | $100.31 | $103.27 | $103.27 | 3,097,434 |
| 2021-02-18 | $101.00 | $101.61 | $96.13 | $100.69 | $100.69 | 2,903,814 |
| 2021-02-17 | $108.00 | $109.70 | $103.86 | $104.83 | $104.83 | 2,568,476 |
| 2021-02-16 | $106.35 | $109.78 | $104.84 | $108.67 | $108.67 | 4,231,895 |
| 2021-02-12 | $97.06 | $105.40 | $96.25 | $103.87 | $103.87 | 3,436,437 |
| 2021-02-11 | $93.50 | $98.26 | $91.52 | $96.04 | $96.04 | 3,532,289 |
| 2021-02-10 | $92.04 | $93.98 | $88.65 | $93.31 | $93.31 | 2,375,673 |
| 2021-02-09 | $91.31 | $92.95 | $89.11 | $91.33 | $91.33 | 3,380,900 |
| 2021-02-08 | $90.00 | $93.68 | $88.18 | $91.40 | $91.40 | 4,055,039 |
| 2021-02-05 | $86.42 | $91.76 | $85.76 | $89.77 | $89.77 | 4,150,979 |
| 2021-02-04 | $84.24 | $88.48 | $80.60 | $86.90 | $86.90 | 7,244,742 |
| 2021-02-03 | $83.72 | $87.24 | $81.10 | $85.46 | $85.46 | 7,636,861 |
| 2021-02-02 | $90.54 | $90.88 | $81.38 | $83.46 | $83.46 | 8,597,590 |
| 2021-02-01 | $95.01 | $99.90 | $93.68 | $96.46 | $96.46 | 6,998,538 |
| 2021-01-29 | $101.30 | $108.43 | $98.40 | $105.01 | $105.01 | 9,634,519 |
| 2021-01-28 | $116.82 | $130.00 | $93.20 | $104.76 | $104.76 | 16,300,082 |
| 2021-01-27 | $140.26 | $149.05 | $117.50 | $142.70 | $142.70 | 32,878,280 |
| 2021-01-26 | $96.77 | $105.23 | $93.91 | $104.94 | $104.94 | 8,346,804 |
| 2021-01-25 | $101.19 | $115.48 | $95.53 | $98.12 | $98.12 | 22,613,915 |
| 2021-01-22 | $79.00 | $93.14 | $78.68 | $92.00 | $92.00 | 15,801,035 |
| 2021-01-21 | $70.00 | $79.30 | $66.51 | $78.08 | $78.08 | 6,903,884 |
| 2021-01-20 | $68.59 | $72.49 | $68.31 | $69.95 | $69.95 | 10,711,514 |
| 2021-01-19 | $62.88 | $67.50 | $62.30 | $65.96 | $65.96 | 5,903,311 |
| 2021-01-15 | $60.52 | $61.93 | $56.85 | $59.60 | $59.60 | 10,855,611 |
| 2021-01-14 | $54.60 | $63.21 | $54.52 | $58.24 | $58.24 | 7,368,592 |
| 2021-01-13 | $46.21 | $60.75 | $45.61 | $53.50 | $53.50 | 7,595,821 |
| 2021-01-12 | $48.34 | $48.79 | $45.78 | $46.21 | $46.21 | 2,650,556 |
| 2021-01-11 | $47.74 | $48.81 | $46.90 | $48.23 | $48.23 | 2,042,393 |
| 2021-01-08 | $47.38 | $48.82 | $47.12 | $48.52 | $48.52 | 2,544,952 |
| 2021-01-07 | $46.37 | $47.46 | $45.87 | $46.46 | $46.46 | 2,302,796 |
| 2021-01-06 | $48.22 | $48.22 | $45.11 | $46.43 | $46.43 | 3,488,458 |
| 2021-01-05 | $49.00 | $50.40 | $47.01 | $48.22 | $48.22 | 3,722,966 |
| 2021-01-04 | $51.44 | $51.66 | $48.40 | $48.75 | $48.75 | 3,542,468 |
| 2020-12-31 | $52.50 | $52.58 | $50.68 | $51.71 | $51.71 | 2,685,540 |
| 2020-12-30 | $52.00 | $53.88 | $51.16 | $52.48 | $52.48 | 2,545,407 |
| 2020-12-29 | $50.77 | $51.67 | $50.30 | $50.69 | $50.69 | 2,455,216 |
| 2020-12-28 | $55.00 | $55.25 | $50.62 | $50.95 | $50.95 | 4,439,122 |
| 2020-12-24 | $52.28 | $55.08 | $51.60 | $55.00 | $55.00 | 3,484,298 |
| 2020-12-23 | $52.84 | $54.26 | $51.72 | $52.35 | $52.35 | 8,714,452 |
| 2020-12-22 | $55.14 | $55.94 | $51.48 | $53.06 | $53.06 | 6,048,586 |
| 2020-12-21 | $58.85 | $59.23 | $55.16 | $55.20 | $55.20 | 5,751,066 |
| 2020-12-18 | $59.70 | $60.70 | $58.96 | $59.90 | $59.90 | 4,029,156 |
| 2020-12-17 | $58.90 | $60.50 | $58.52 | $60.00 | $60.00 | 2,294,666 |
| 2020-12-16 | $59.60 | $60.08 | $58.34 | $60.00 | $60.00 | 2,091,621 |
| 2020-12-15 | $60.24 | $60.96 | $57.98 | $59.00 | $59.00 | 3,602,331 |
| 2020-12-14 | $61.00 | $62.16 | $58.67 | $59.51 | $59.51 | 3,576,650 |
| 2020-12-11 | $64.50 | $64.89 | $61.60 | $62.21 | $62.21 | 4,093,420 |
| 2020-12-10 | $64.23 | $65.35 | $63.46 | $64.89 | $64.89 | 4,038,283 |
| 2020-12-09 | $62.65 | $65.65 | $61.41 | $64.82 | $64.82 | 2,791,838 |
| 2020-12-08 | $64.12 | $64.72 | $60.96 | $62.74 | $62.74 | 4,063,494 |
| 2020-12-07 | $68.70 | $74.33 | $61.78 | $64.72 | $64.72 | 9,040,134 |
| 2020-12-04 | $61.55 | $61.89 | $60.30 | $60.73 | $60.73 | 2,586,525 |
| 2020-12-03 | $61.99 | $62.91 | $60.53 | $61.20 | $61.20 | 5,065,466 |
| 2020-12-02 | $64.55 | $64.59 | $61.34 | $62.16 | $62.16 | 2,488,354 |
| 2020-12-01 | $64.51 | $65.67 | $63.14 | $64.38 | $64.38 | 1,897,888 |
| 2020-11-30 | $63.62 | $64.57 | $62.91 | $64.29 | $64.29 | 2,962,292 |
| 2020-11-27 | $63.27 | $64.16 | $60.66 | $63.61 | $63.61 | 2,058,371 |
| 2020-11-25 | $65.30 | $65.74 | $62.28 | $62.30 | $62.30 | 5,586,216 |
| 2020-11-24 | $63.61 | $67.61 | $63.47 | $65.08 | $65.08 | 4,025,369 |
| 2020-11-23 | $63.51 | $65.00 | $60.00 | $63.90 | $63.90 | 4,984,360 |
| 2020-11-20 | $56.60 | $66.30 | $53.75 | $65.66 | $65.66 | 22,868,170 |
| 2020-11-19 | $68.18 | $71.78 | $66.89 | $71.35 | $71.35 | 4,704,705 |
| 2020-11-18 | $70.60 | $70.85 | $67.29 | $68.01 | $68.01 | 2,518,644 |
| 2020-11-17 | $70.28 | $71.82 | $69.15 | $70.80 | $70.80 | 1,815,466 |
| 2020-11-16 | $69.21 | $72.24 | $69.03 | $71.01 | $71.01 | 2,835,705 |
| 2020-11-13 | $74.40 | $74.40 | $68.84 | $70.10 | $70.10 | 4,382,312 |
| 2020-11-12 | $72.34 | $74.60 | $71.55 | $73.93 | $73.93 | 1,927,797 |
| 2020-11-11 | $70.84 | $72.03 | $69.15 | $71.86 | $71.86 | 959,034 |
| 2020-11-10 | $68.90 | $71.15 | $67.66 | $70.34 | $70.34 | 1,646,837 |
| 2020-11-09 | $71.26 | $72.79 | $68.31 | $69.23 | $69.23 | 3,531,979 |
| 2020-11-06 | $72.54 | $74.50 | $70.11 | $72.74 | $72.74 | 2,166,639 |
| 2020-11-05 | $74.50 | $76.27 | $70.50 | $72.65 | $72.65 | 2,638,041 |
| 2020-11-04 | $69.89 | $74.52 | $69.53 | $74.33 | $74.33 | 2,895,226 |
| 2020-11-03 | $64.36 | $69.85 | $64.21 | $68.66 | $68.66 | 4,817,883 |
| 2020-11-02 | $67.91 | $68.00 | $63.31 | $65.51 | $65.51 | 5,253,267 |
| 2020-10-30 | $68.99 | $69.42 | $66.11 | $66.42 | $66.42 | 4,363,396 |
| 2020-10-29 | $68.55 | $71.41 | $67.64 | $68.90 | $68.90 | 5,448,461 |
| 2020-10-28 | $67.27 | $70.79 | $67.10 | $69.05 | $69.05 | 3,833,729 |
| 2020-10-27 | $69.46 | $69.70 | $67.30 | $68.29 | $68.29 | 2,482,008 |
| 2020-10-26 | $66.46 | $69.39 | $66.21 | $67.97 | $67.97 | 2,817,020 |
| 2020-10-23 | $70.00 | $71.16 | $66.46 | $67.16 | $67.16 | 4,525,856 |
| 2020-10-22 | $69.99 | $73.76 | $69.04 | $69.80 | $69.80 | 8,394,244 |
| 2020-10-21 | $80.36 | $80.75 | $69.81 | $71.23 | $71.23 | 19,056,680 |
| 2020-10-20 | $100.81 | $104.95 | $99.20 | $102.94 | $102.94 | 3,075,004 |
| 2020-10-19 | $113.00 | $113.00 | $98.38 | $100.73 | $100.73 | 4,939,768 |
| 2020-10-16 | $108.09 | $108.83 | $105.65 | $107.02 | $107.02 | 2,676,583 |
| 2020-10-15 | $110.39 | $111.55 | $105.69 | $107.92 | $107.92 | 1,407,772 |
| 2020-10-14 | $116.19 | $116.19 | $109.26 | $110.92 | $110.92 | 2,665,264 |
| 2020-10-13 | $115.00 | $115.18 | $112.30 | $114.64 | $114.64 | 977,793 |
| 2020-10-12 | $116.64 | $119.94 | $114.06 | $114.99 | $114.99 | 1,916,348 |
| 2020-10-09 | $102.45 | $115.88 | $101.79 | $114.55 | $114.55 | 2,841,925 |
| 2020-10-08 | $104.81 | $105.50 | $101.58 | $102.15 | $102.15 | 1,087,644 |
| 2020-10-07 | $96.58 | $103.88 | $96.30 | $103.62 | $103.62 | 1,934,364 |
| 2020-10-06 | $94.90 | $98.52 | $94.54 | $94.81 | $94.81 | 2,640,874 |
| 2020-10-05 | $93.60 | $95.06 | $91.04 | $94.71 | $94.71 | 1,012,383 |
| 2020-10-02 | $90.00 | $96.28 | $90.00 | $93.10 | $93.10 | 1,809,029 |
| 2020-10-01 | $91.34 | $94.00 | $89.47 | $93.20 | $93.20 | 1,561,959 |
| 2020-09-30 | $92.96 | $95.63 | $89.30 | $90.11 | $90.11 | 3,349,957 |
| 2020-09-29 | $96.70 | $96.89 | $92.41 | $93.98 | $93.98 | 3,867,806 |
| 2020-09-28 | $100.57 | $102.26 | $95.85 | $97.76 | $97.76 | 4,088,342 |
| 2020-09-25 | $100.00 | $100.74 | $94.37 | $98.91 | $98.91 | 4,826,813 |
| 2020-09-24 | $105.04 | $105.84 | $100.23 | $100.99 | $100.99 | 3,413,946 |
| 2020-09-23 | $105.44 | $109.45 | $104.51 | $106.00 | $106.00 | 4,310,558 |
| 2020-09-22 | $104.55 | $105.63 | $102.72 | $105.60 | $105.60 | 2,000,683 |
| 2020-09-21 | $104.61 | $105.87 | $102.04 | $104.88 | $104.88 | 3,039,804 |
| 2020-09-18 | $106.00 | $106.87 | $103.01 | $106.52 | $106.52 | 3,962,816 |
| 2020-09-17 | $100.29 | $107.18 | $99.74 | $105.45 | $105.45 | 5,716,984 |
| 2020-09-16 | $99.02 | $104.20 | $95.72 | $104.17 | $104.17 | 3,771,732 |
| 2020-09-15 | $92.66 | $102.05 | $92.34 | $101.12 | $101.12 | 9,937,005 |
| 2020-09-14 | $86.09 | $92.75 | $85.71 | $91.12 | $91.12 | 4,086,495 |
| 2020-09-11 | $80.21 | $86.40 | $80.11 | $84.33 | $84.33 | 5,048,499 |
| 2020-09-10 | $79.07 | $80.32 | $76.01 | $80.06 | $80.06 | 2,775,974 |
| 2020-09-09 | $78.77 | $82.13 | $76.80 | $78.59 | $78.59 | 3,204,224 |
| 2020-09-08 | $77.50 | $79.00 | $72.51 | $78.42 | $78.42 | 3,824,827 |
| 2020-09-04 | $77.00 | $81.12 | $76.35 | $80.01 | $80.01 | 3,780,965 |
| 2020-09-03 | $80.04 | $82.00 | $77.23 | $78.75 | $78.75 | 4,157,812 |
| 2020-09-02 | $78.70 | $85.96 | $77.00 | $83.28 | $83.28 | 12,409,997 |
| 2020-09-01 | $88.87 | $95.46 | $88.39 | $94.69 | $94.69 | 4,215,771 |
| 2020-08-31 | $82.37 | $88.43 | $80.93 | $85.40 | $85.40 | 5,120,395 |
| 2020-08-28 | $81.50 | $83.49 | $81.42 | $81.59 | $81.59 | 2,986,741 |
| 2020-08-27 | $82.48 | $83.99 | $80.41 | $81.93 | $81.93 | 2,847,496 |
| 2020-08-26 | $88.41 | $88.41 | $81.30 | $83.50 | $83.50 | 4,082,432 |
| 2020-08-25 | $87.50 | $91.75 | $86.32 | $87.95 | $87.95 | 5,058,120 |
| 2020-08-24 | $91.10 | $91.59 | $86.80 | $87.50 | $87.50 | 3,699,973 |
| 2020-08-21 | $87.97 | $91.50 | $86.77 | $90.26 | $90.26 | 3,025,966 |
| 2020-08-20 | $86.79 | $88.75 | $85.58 | $88.18 | $88.18 | 5,509,558 |
| 2020-08-19 | $89.30 | $90.49 | $85.53 | $87.50 | $87.50 | 6,236,043 |
| 2020-08-18 | $88.27 | $91.95 | $87.51 | $89.99 | $89.99 | 5,991,340 |
| 2020-08-17 | $93.99 | $94.79 | $85.46 | $88.01 | $88.01 | 3,965,202 |
| 2020-08-14 | $89.63 | $91.47 | $84.11 | $89.20 | $89.20 | 10,546,311 |
| 2020-08-13 | $99.16 | $103.08 | $98.26 | $100.00 | $100.00 | 2,709,998 |
| 2020-08-12 | $97.48 | $100.99 | $90.23 | $99.16 | $99.16 | 2,797,607 |
| 2020-08-11 | $96.24 | $109.26 | $94.30 | $98.02 | $98.02 | 5,524,512 |
| 2020-08-10 | $107.42 | $107.42 | $94.60 | $96.56 | $96.56 | 8,340,224 |
| 2020-08-07 | $128.11 | $141.78 | $99.01 | $106.99 | $106.99 | 23,994,863 |
| 2020-08-06 | $112.27 | $131.54 | $110.28 | $131.27 | $131.27 | 9,054,096 |
| 2020-08-05 | $106.30 | $113.69 | $104.65 | $113.57 | $113.57 | 4,778,748 |
| 2020-08-04 | $97.43 | $105.69 | $96.48 | $105.39 | $105.39 | 3,422,588 |
| 2020-08-03 | $90.02 | $98.67 | $89.90 | $97.43 | $97.43 | 3,632,629 |
| 2020-07-31 | $87.00 | $90.00 | $86.01 | $89.12 | $89.12 | 1,973,584 |
| 2020-07-30 | $83.43 | $86.81 | $82.32 | $86.05 | $86.05 | 1,877,625 |
| 2020-07-29 | $86.38 | $87.04 | $82.90 | $83.77 | $83.77 | 1,610,496 |
| 2020-07-28 | $85.47 | $90.18 | $84.01 | $85.33 | $85.33 | 1,820,388 |
| 2020-07-27 | $80.72 | $87.63 | $79.31 | $87.37 | $87.37 | 3,786,532 |
| 2020-07-24 | $79.36 | $81.80 | $77.48 | $81.20 | $81.20 | 2,215,083 |
| 2020-07-23 | $84.50 | $87.98 | $81.50 | $82.36 | $82.36 | 2,195,051 |
| 2020-07-22 | $85.43 | $86.80 | $82.00 | $83.78 | $83.78 | 2,635,843 |
| 2020-07-21 | $85.00 | $88.96 | $82.82 | $85.65 | $85.65 | 3,618,128 |
| 2020-07-20 | $78.23 | $84.16 | $76.61 | $84.11 | $84.11 | 2,122,087 |
| 2020-07-17 | $75.68 | $78.12 | $73.70 | $76.14 | $76.14 | 3,791,700 |
| 2020-07-16 | $73.40 | $77.00 | $72.85 | $75.01 | $75.01 | 3,611,500 |
| 2020-07-15 | $79.09 | $79.50 | $73.04 | $76.63 | $76.63 | 5,217,200 |
| 2020-07-14 | $78.10 | $80.77 | $74.11 | $79.62 | $79.62 | 4,688,500 |
| 2020-07-13 | $90.00 | $92.00 | $81.23 | $82.05 | $82.05 | 5,746,100 |
| 2020-07-10 | $84.04 | $89.00 | $84.04 | $87.63 | $87.63 | 9,242,800 |
| 2020-07-09 | $80.10 | $88.30 | $76.15 | $87.86 | $87.86 | 8,988,200 |
| 2020-07-08 | $70.00 | $83.13 | $69.84 | $78.21 | $78.21 | 16,073,900 |
| 2020-07-07 | $64.66 | $69.73 | $64.51 | $69.11 | $69.11 | 5,067,600 |
| 2020-07-06 | $67.94 | $69.00 | $63.30 | $65.71 | $65.71 | 5,253,100 |
| 2020-07-02 | $58.42 | $65.79 | $58.32 | $63.09 | $63.09 | 6,348,700 |
| 2020-07-01 | $57.49 | $58.24 | $54.29 | $57.25 | $57.25 | 4,521,200 |
| 2020-06-30 | $58.80 | $62.75 | $58.57 | $59.99 | $59.99 | 6,303,500 |
| 2020-06-29 | $57.40 | $58.40 | $56.32 | $58.33 | $58.33 | 7,518,800 |
| 2020-06-26 | $57.76 | $57.99 | $55.85 | $57.65 | $57.65 | 5,568,454 |
| 2020-06-25 | $55.56 | $57.90 | $55.24 | $57.80 | $57.80 | 2,272,348 |
| 2020-06-24 | $57.57 | $58.08 | $54.22 | $56.70 | $56.70 | 4,309,713 |
| 2020-06-23 | $56.43 | $58.80 | $56.20 | $58.50 | $58.50 | 2,246,636 |
| 2020-06-22 | $58.12 | $59.38 | $54.34 | $56.11 | $56.11 | 2,959,955 |
| 2020-06-19 | $57.00 | $59.50 | $56.89 | $57.81 | $57.81 | 4,745,431 |
| 2020-06-18 | $54.60 | $57.33 | $54.47 | $56.05 | $56.05 | 3,704,766 |
| 2020-06-17 | $51.88 | $57.00 | $51.73 | $56.16 | $56.16 | 11,727,915 |
| 2020-06-16 | $56.33 | $56.80 | $49.24 | $51.78 | $51.78 | 9,249,349 |
| 2020-06-15 | $43.01 | $55.88 | $42.82 | $52.00 | $52.00 | 27,379,169 |
| 2020-06-12 | $40.32 | $43.19 | $39.29 | $43.04 | $43.04 | 3,771,486 |
| 2020-06-11 | $39.20 | $39.57 | $37.83 | $39.50 | $39.50 | 5,829,494 |
| 2020-06-10 | $39.42 | $41.20 | $39.09 | $40.97 | $40.97 | 4,023,452 |
| 2020-06-09 | $39.18 | $40.25 | $38.25 | $39.60 | $39.60 | 3,381,147 |
| 2020-06-08 | $41.10 | $41.50 | $38.68 | $40.10 | $40.10 | 3,412,746 |
| 2020-06-05 | $42.12 | $43.69 | $39.93 | $40.52 | $40.52 | 6,045,456 |
| 2020-06-04 | $37.96 | $42.40 | $37.90 | $41.40 | $41.40 | 8,305,738 |
| 2020-06-03 | $39.00 | $40.50 | $38.46 | $39.50 | $39.50 | 6,840,634 |
| 2020-06-02 | $34.41 | $36.98 | $34.03 | $36.97 | $36.97 | 9,016,840 |
| 2020-06-01 | $31.49 | $32.95 | $30.60 | $32.61 | $32.61 | 4,466,763 |
| 2020-05-29 | $30.08 | $31.95 | $30.06 | $31.36 | $31.36 | 13,614,368 |
| 2020-05-28 | $29.23 | $31.13 | $29.22 | $29.85 | $29.85 | 5,765,552 |
| 2020-05-27 | $31.76 | $31.86 | $29.00 | $29.77 | $29.77 | 5,988,943 |
| 2020-05-26 | $30.20 | $32.65 | $30.20 | $31.02 | $31.02 | 7,036,226 |
| 2020-05-22 | $28.13 | $30.28 | $27.06 | $29.73 | $29.73 | 8,647,021 |
| 2020-05-21 | $29.31 | $29.68 | $27.38 | $29.01 | $29.01 | 9,172,154 |
| 2020-05-20 | $34.00 | $34.45 | $29.65 | $30.58 | $30.58 | 14,274,648 |
| 2020-05-19 | $33.08 | $34.99 | $32.59 | $33.88 | $33.88 | 7,810,107 |
| 2020-05-18 | $29.71 | $34.09 | $29.71 | $32.84 | $32.84 | 28,189,514 |
| 2020-05-15 | $34.50 | $36.60 | $34.44 | $35.43 | $35.43 | 5,855,962 |
| 2020-05-14 | $37.28 | $37.59 | $34.67 | $34.93 | $34.93 | 5,268,504 |
| 2020-05-13 | $39.33 | $40.00 | $37.66 | $38.32 | $38.32 | 2,401,727 |
| 2020-05-12 | $39.30 | $40.46 | $37.68 | $38.23 | $38.23 | 2,553,112 |
| 2020-05-11 | $41.83 | $42.25 | $38.45 | $39.63 | $39.63 | 3,033,141 |
| 2020-05-08 | $40.80 | $42.06 | $40.22 | $41.98 | $41.98 | 3,220,691 |
| 2020-05-07 | $39.35 | $40.90 | $37.29 | $40.87 | $40.87 | 4,875,538 |
| 2020-05-06 | $40.29 | $41.30 | $38.65 | $38.99 | $38.99 | 4,725,088 |
| 2020-05-05 | $37.99 | $40.07 | $37.80 | $39.68 | $39.68 | 3,002,130 |
| 2020-05-04 | $36.55 | $38.79 | $36.35 | $37.50 | $37.50 | 3,663,289 |
| 2020-05-01 | $38.40 | $39.40 | $35.70 | $37.22 | $37.22 | 7,932,865 |
| 2020-04-30 | $38.80 | $39.80 | $37.89 | $39.56 | $39.56 | 5,421,874 |
| 2020-04-29 | $39.32 | $39.51 | $38.41 | $38.97 | $38.97 | 3,059,393 |
| 2020-04-28 | $36.35 | $38.89 | $35.86 | $38.13 | $38.13 | 4,476,810 |
| 2020-04-27 | $31.75 | $35.83 | $31.74 | $35.42 | $35.42 | 4,991,160 |
| 2020-04-24 | $32.28 | $32.47 | $31.17 | $31.75 | $31.75 | 2,614,907 |
| 2020-04-23 | $33.00 | $33.15 | $31.01 | $32.78 | $32.78 | 5,188,683 |
| 2020-04-22 | $34.90 | $35.89 | $33.61 | $33.81 | $33.81 | 3,273,063 |
| 2020-04-21 | $35.03 | $35.69 | $33.33 | $34.67 | $34.67 | 5,006,040 |
| 2020-04-20 | $32.83 | $35.85 | $32.82 | $35.71 | $35.71 | 4,951,853 |
| 2020-04-17 | $31.81 | $33.98 | $31.75 | $33.59 | $33.59 | 2,658,780 |
| 2020-04-16 | $30.00 | $31.98 | $29.32 | $31.72 | $31.72 | 3,923,881 |
| 2020-04-15 | $29.90 | $30.37 | $29.06 | $29.67 | $29.67 | 8,564,508 |
| 2020-04-14 | $32.50 | $33.30 | $28.29 | $31.20 | $31.20 | 17,903,652 |
| 2020-04-13 | $32.31 | $33.75 | $31.11 | $31.40 | $31.40 | 3,700,495 |
| 2020-04-09 | $32.50 | $34.43 | $31.68 | $33.16 | $33.16 | 6,197,495 |
| 2020-04-08 | $30.00 | $31.88 | $29.75 | $30.47 | $30.47 | 9,801,450 |
| 2020-04-07 | $34.71 | $34.71 | $30.22 | $32.45 | $32.45 | 6,857,696 |
| 2020-04-06 | $34.05 | $35.50 | $32.20 | $33.63 | $33.63 | 7,817,369 |
| 2020-04-03 | $37.56 | $37.56 | $31.96 | $32.93 | $32.93 | 10,697,102 |
| 2020-04-02 | $37.21 | $40.14 | $34.60 | $38.98 | $38.98 | 6,157,870 |
| 2020-04-01 | $41.90 | $43.49 | $40.36 | $41.34 | $41.34 | 2,085,489 |
| 2020-03-31 | $42.00 | $42.88 | $41.70 | $42.36 | $42.36 | 1,504,240 |
| 2020-03-30 | $42.59 | $42.98 | $41.61 | $42.00 | $42.00 | 939,312 |
| 2020-03-27 | $42.00 | $42.69 | $41.04 | $42.17 | $42.17 | 1,646,569 |
| 2020-03-26 | $41.77 | $43.80 | $41.77 | $42.46 | $42.46 | 3,890,316 |
| 2020-03-25 | $39.41 | $42.67 | $39.41 | $41.88 | $41.88 | 3,676,887 |
| 2020-03-24 | $39.62 | $40.88 | $38.61 | $39.38 | $39.38 | 1,438,206 |
| 2020-03-23 | $39.49 | $39.51 | $37.21 | $37.88 | $37.88 | 2,800,988 |
| 2020-03-20 | $41.88 | $42.88 | $39.30 | $39.93 | $39.93 | 2,027,476 |
| 2020-03-19 | $40.32 | $42.00 | $39.78 | $41.20 | $41.20 | 1,482,202 |
| 2020-03-18 | $39.31 | $42.00 | $38.73 | $40.10 | $40.10 | 1,793,855 |
| 2020-03-17 | $37.90 | $42.00 | $37.79 | $42.00 | $42.00 | 3,248,470 |
| 2020-03-16 | $35.70 | $37.55 | $34.50 | $37.50 | $37.50 | 2,898,843 |
| 2020-03-13 | $39.56 | $39.60 | $37.00 | $39.19 | $39.19 | 1,890,771 |
| 2020-03-12 | $39.59 | $40.09 | $37.51 | $37.51 | $37.51 | 2,421,140 |
| 2020-03-11 | $41.10 | $43.60 | $40.68 | $42.07 | $42.07 | 1,457,869 |
| 2020-03-10 | $40.50 | $42.40 | $40.20 | $42.12 | $42.12 | 1,229,578 |
| 2020-03-09 | $39.00 | $41.30 | $38.50 | $40.64 | $40.64 | 1,785,138 |
| 2020-03-06 | $41.41 | $42.20 | $39.66 | $41.74 | $41.74 | 1,804,315 |
| 2020-03-05 | $42.75 | $44.30 | $41.72 | $42.50 | $42.50 | 1,032,119 |
| 2020-03-04 | $43.30 | $43.60 | $42.52 | $42.88 | $42.88 | 1,662,438 |
| 2020-03-03 | $42.02 | $44.32 | $41.25 | $43.09 | $43.09 | 2,105,911 |
| 2020-03-02 | $41.31 | $43.31 | $39.39 | $41.14 | $41.14 | 3,083,983 |
| 2020-02-28 | $40.50 | $41.66 | $37.51 | $40.55 | $40.55 | 3,190,988 |
| 2020-02-27 | $42.60 | $43.53 | $41.70 | $42.00 | $42.00 | 2,380,172 |
| 2020-02-26 | $42.04 | $45.32 | $41.70 | $43.50 | $43.50 | 4,451,766 |
| 2020-02-25 | $45.55 | $46.20 | $42.25 | $44.09 | $44.09 | 6,848,978 |
| 2020-02-24 | $40.50 | $46.40 | $40.31 | $45.42 | $45.42 | 3,937,499 |
| 2020-02-21 | $42.68 | $44.48 | $41.83 | $42.72 | $42.72 | 3,254,548 |
| 2020-02-20 | $44.50 | $44.74 | $41.05 | $42.76 | $42.76 | 3,684,068 |
| 2020-02-19 | $39.35 | $45.36 | $38.80 | $44.98 | $44.98 | 6,755,689 |
| 2020-02-18 | $38.99 | $39.33 | $37.34 | $37.86 | $37.86 | 5,422,589 |
| 2020-02-14 | $37.33 | $37.39 | $34.11 | $34.50 | $34.50 | 2,595,844 |
| 2020-02-13 | $34.77 | $37.49 | $34.71 | $36.96 | $36.96 | 2,483,041 |
| 2020-02-12 | $36.81 | $37.10 | $34.50 | $36.21 | $36.21 | 4,716,627 |
| 2020-02-11 | $41.03 | $41.03 | $37.05 | $37.23 | $37.23 | 3,885,925 |
| 2020-02-10 | $39.90 | $42.07 | $39.51 | $41.74 | $41.74 | 2,525,830 |
| 2020-02-07 | $39.98 | $40.26 | $38.01 | $39.92 | $39.92 | 2,346,911 |
| 2020-02-06 | $38.08 | $39.24 | $36.06 | $39.24 | $39.24 | 1,974,407 |
| 2020-02-05 | $40.03 | $40.38 | $35.61 | $37.36 | $37.36 | 2,436,367 |
| 2020-02-04 | $37.13 | $39.88 | $37.03 | $38.55 | $38.55 | 6,454,638 |
| 2020-02-03 | $33.02 | $35.12 | $32.62 | $35.05 | $35.05 | 3,411,228 |
| 2020-01-31 | $33.41 | $33.81 | $31.30 | $32.69 | $32.69 | 2,451,065 |
| 2020-01-30 | $36.88 | $37.00 | $31.31 | $32.35 | $32.35 | 4,143,142 |
| 2020-01-29 | $35.45 | $37.47 | $34.95 | $37.23 | $37.23 | 2,691,308 |
| 2020-01-28 | $34.89 | $36.45 | $34.18 | $35.12 | $35.12 | 2,680,511 |
| 2020-01-27 | $29.48 | $34.90 | $28.95 | $34.28 | $34.28 | 3,378,080 |
| 2020-01-24 | $33.18 | $33.37 | $30.91 | $31.22 | $31.22 | 2,564,588 |
| 2020-01-23 | $34.17 | $34.60 | $32.26 | $32.73 | $32.73 | 3,059,753 |
| 2020-01-22 | $35.12 | $36.29 | $34.08 | $35.25 | $35.25 | 3,642,046 |
| 2020-01-21 | $32.68 | $34.85 | $31.15 | $34.61 | $34.61 | 3,827,872 |
| 2020-01-17 | $30.39 | $32.97 | $30.31 | $32.91 | $32.91 | 3,162,650 |
| 2020-01-16 | $29.86 | $31.96 | $29.82 | $30.40 | $30.40 | 5,580,011 |
| 2020-01-15 | $29.00 | $30.38 | $28.90 | $29.42 | $29.42 | 3,823,020 |
| 2020-01-14 | $28.08 | $28.87 | $27.30 | $28.66 | $28.66 | 2,912,979 |
| 2020-01-13 | $27.19 | $28.06 | $26.77 | $27.65 | $27.65 | 1,925,498 |
| 2020-01-10 | $25.48 | $27.10 | $25.48 | $26.84 | $26.84 | 1,780,224 |
| 2020-01-09 | $24.62 | $25.68 | $24.62 | $25.26 | $25.26 | 1,801,371 |
| 2020-01-08 | $25.05 | $25.20 | $24.18 | $24.46 | $24.46 | 1,554,844 |
| 2020-01-07 | $24.00 | $25.66 | $23.80 | $24.75 | $24.75 | 2,160,182 |
| 2020-01-06 | $23.30 | $24.09 | $22.88 | $23.75 | $23.75 | 1,144,104 |
| 2020-01-03 | $23.38 | $23.98 | $23.33 | $23.43 | $23.43 | 924,696 |
| 2020-01-02 | $22.70 | $24.10 | $22.70 | $23.74 | $23.74 | 2,094,217 |
| 2019-12-31 | $21.45 | $22.11 | $21.23 | $21.86 | $21.86 | 1,741,752 |
| 2019-12-30 | $21.89 | $21.89 | $21.02 | $21.38 | $21.38 | 695,627 |
| 2019-12-27 | $22.05 | $22.08 | $21.42 | $21.91 | $21.91 | 1,329,351 |
| 2019-12-26 | $22.15 | $22.40 | $21.35 | $22.03 | $22.03 | 767,433 |
| 2019-12-24 | $21.63 | $22.36 | $21.63 | $21.98 | $21.98 | 459,120 |
| 2019-12-23 | $20.80 | $21.64 | $20.76 | $21.56 | $21.56 | 1,543,258 |
| 2019-12-20 | $20.56 | $21.20 | $20.56 | $20.93 | $20.93 | 2,977,991 |
| 2019-12-19 | $20.79 | $21.13 | $20.25 | $20.53 | $20.53 | 1,092,813 |
| 2019-12-18 | $20.77 | $21.28 | $20.58 | $20.69 | $20.69 | 1,115,989 |
| 2019-12-17 | $20.40 | $20.71 | $19.91 | $20.65 | $20.65 | 841,821 |
| 2019-12-16 | $20.60 | $20.84 | $20.27 | $20.40 | $20.40 | 1,302,728 |
| 2019-12-13 | $19.75 | $20.59 | $19.55 | $20.49 | $20.49 | 2,675,718 |
| 2019-12-12 | $20.01 | $20.04 | $19.41 | $19.80 | $19.80 | 2,524,054 |
| 2019-12-11 | $20.00 | $20.43 | $19.92 | $20.01 | $20.01 | 1,405,667 |
| 2019-12-10 | $19.69 | $19.99 | $19.35 | $19.92 | $19.92 | 1,254,323 |
| 2019-12-09 | $19.95 | $20.59 | $19.53 | $19.69 | $19.69 | 1,998,473 |
| 2019-12-06 | $19.04 | $19.80 | $19.04 | $19.63 | $19.63 | 1,625,726 |
| 2019-12-05 | $18.72 | $19.83 | $18.68 | $19.04 | $19.04 | 3,915,560 |
| 2019-12-04 | $18.31 | $18.64 | $17.74 | $18.57 | $18.57 | 1,265,863 |
| 2019-12-03 | $18.04 | $18.80 | $17.82 | $18.17 | $18.17 | 3,015,725 |
| 2019-12-02 | $17.74 | $18.86 | $17.58 | $18.17 | $18.17 | 1,574,212 |
| 2019-11-29 | $17.39 | $18.25 | $17.15 | $17.59 | $17.59 | 778,297 |
| 2019-11-27 | $18.47 | $18.55 | $17.25 | $17.58 | $17.58 | 2,985,443 |
| 2019-11-26 | $18.93 | $19.01 | $17.88 | $18.33 | $18.33 | 1,148,869 |
| 2019-11-25 | $18.31 | $19.30 | $18.00 | $18.95 | $18.95 | 1,722,873 |
| 2019-11-22 | $15.85 | $19.29 | $15.85 | $18.57 | $18.57 | 3,734,122 |
| 2019-11-21 | $14.80 | $16.67 | $14.80 | $16.20 | $16.20 | 12,757,184 |
| 2019-11-20 | $15.30 | $15.68 | $14.21 | $14.57 | $14.57 | 1,436,386 |
| 2019-11-19 | $16.10 | $16.85 | $15.20 | $15.50 | $15.50 | 1,466,641 |
| 2019-11-18 | $14.93 | $16.89 | $14.93 | $16.75 | $16.75 | 1,832,072 |
| 2019-11-15 | $14.70 | $15.00 | $14.64 | $14.91 | $14.91 | 702,934 |
| 2019-11-14 | $15.23 | $15.23 | $14.51 | $14.58 | $14.58 | 578,927 |
| 2019-11-13 | $15.00 | $15.29 | $14.97 | $15.12 | $15.12 | 455,672 |
| 2019-11-12 | $14.91 | $15.50 | $14.91 | $15.09 | $15.09 | 689,769 |
| 2019-11-11 | $15.16 | $15.30 | $14.44 | $15.04 | $15.04 | 1,289,241 |
| 2019-11-08 | $15.19 | $15.37 | $14.71 | $15.31 | $15.31 | 428,485 |
| 2019-11-07 | $15.01 | $15.24 | $14.61 | $14.94 | $14.94 | 559,521 |
| 2019-11-06 | $16.00 | $16.17 | $14.81 | $15.25 | $15.25 | 963,734 |
| 2019-11-05 | $16.67 | $16.97 | $14.69 | $16.02 | $16.02 | 2,114,421 |
| 2019-11-04 | $16.19 | $16.70 | $16.15 | $16.22 | $16.22 | 972,492 |
| 2019-11-01 | $17.07 | $17.13 | $16.10 | $16.29 | $16.29 | 1,110,215 |
| 2019-10-31 | $16.71 | $17.28 | $16.52 | $17.14 | $17.14 | 1,403,431 |
| 2019-10-30 | $15.39 | $17.00 | $15.21 | $16.99 | $16.99 | 1,241,223 |
| 2019-10-29 | $14.96 | $15.49 | $14.60 | $15.39 | $15.39 | 771,301 |
| 2019-10-28 | $15.67 | $16.17 | $14.82 | $15.10 | $15.10 | 560,565 |
| 2019-10-25 | $14.98 | $15.60 | $14.79 | $15.41 | $15.41 | 564,206 |
| 2019-10-24 | $14.22 | $15.00 | $14.03 | $15.00 | $15.00 | 395,904 |
| 2019-10-23 | $14.43 | $14.52 | $13.83 | $14.33 | $14.33 | 324,387 |
| 2019-10-22 | $14.09 | $14.39 | $14.05 | $14.25 | $14.25 | 587,568 |
| 2019-10-21 | $14.16 | $14.60 | $13.86 | $13.99 | $13.99 | 532,551 |
| 2019-10-18 | $14.61 | $14.84 | $14.02 | $14.25 | $14.25 | 463,538 |
| 2019-10-17 | $14.00 | $14.64 | $13.93 | $14.61 | $14.61 | 438,581 |
| 2019-10-16 | $13.89 | $14.11 | $13.62 | $14.10 | $14.10 | 369,394 |
| 2019-10-15 | $14.44 | $14.44 | $13.99 | $14.01 | $14.01 | 392,153 |
| 2019-10-14 | $14.19 | $14.41 | $14.02 | $14.31 | $14.31 | 643,293 |
| 2019-10-11 | $14.83 | $15.75 | $13.85 | $14.31 | $14.31 | 740,490 |
| 2019-10-10 | $14.49 | $14.56 | $13.82 | $14.20 | $14.20 | 706,899 |
| 2019-10-09 | $14.07 | $14.63 | $13.71 | $14.49 | $14.49 | 273,162 |
| 2019-10-08 | $14.21 | $14.21 | $13.30 | $13.88 | $13.88 | 1,395,381 |
| 2019-10-07 | $14.51 | $14.56 | $14.11 | $14.33 | $14.33 | 550,517 |
| 2019-10-04 | $14.17 | $14.70 | $13.78 | $14.70 | $14.70 | 522,137 |
| 2019-10-03 | $13.98 | $14.38 | $13.70 | $14.11 | $14.11 | 676,381 |
| 2019-10-02 | $15.03 | $15.03 | $13.85 | $14.08 | $14.08 | 725,013 |
| 2019-10-01 | $15.35 | $15.35 | $14.71 | $15.15 | $15.15 | 1,101,828 |
| 2019-09-30 | $15.01 | $15.31 | $14.60 | $15.31 | $15.31 | 1,277,045 |
| 2019-09-27 | $14.64 | $15.36 | $14.35 | $15.02 | $15.02 | 2,156,563 |
| 2019-09-26 | $14.78 | $15.20 | $14.22 | $14.75 | $14.75 | 400,733 |
| 2019-09-25 | $13.96 | $14.86 | $13.78 | $14.86 | $14.86 | 473,718 |
| 2019-09-24 | $14.47 | $14.78 | $14.01 | $14.07 | $14.07 | 641,699 |
| 2019-09-23 | $14.47 | $14.65 | $14.21 | $14.59 | $14.59 | 318,766 |
| 2019-09-20 | $14.17 | $14.65 | $14.05 | $14.59 | $14.59 | 432,141 |
| 2019-09-19 | $14.15 | $14.44 | $13.51 | $14.29 | $14.29 | 399,365 |
| 2019-09-18 | $13.49 | $14.33 | $13.49 | $14.15 | $14.15 | 401,228 |
| 2019-09-17 | $13.48 | $13.76 | $13.36 | $13.70 | $13.70 | 309,360 |
| 2019-09-16 | $13.27 | $13.65 | $13.07 | $13.60 | $13.60 | 431,632 |
| 2019-09-13 | $12.98 | $13.47 | $12.92 | $13.44 | $13.44 | 418,722 |
| 2019-09-12 | $12.88 | $12.99 | $12.68 | $12.95 | $12.95 | 1,006,454 |
| 2019-09-11 | $12.79 | $12.97 | $12.74 | $12.93 | $12.93 | 1,353,132 |
| 2019-09-10 | $12.28 | $12.97 | $12.05 | $12.83 | $12.83 | 818,316 |
| 2019-09-09 | $12.40 | $12.90 | $12.20 | $12.46 | $12.46 | 599,498 |
| 2019-09-06 | $12.93 | $13.14 | $11.72 | $12.30 | $12.30 | 949,474 |
| 2019-09-05 | $13.07 | $13.11 | $12.51 | $12.82 | $12.82 | 681,129 |
| 2019-09-04 | $13.75 | $13.84 | $13.01 | $13.09 | $13.09 | 697,106 |
| 2019-09-03 | $14.00 | $14.10 | $13.56 | $13.75 | $13.75 | 1,321,070 |
| 2019-08-30 | $13.80 | $14.40 | $13.20 | $14.32 | $14.32 | 3,780,706 |
| 2019-08-29 | $13.90 | $14.20 | $13.50 | $13.64 | $13.64 | 1,204,945 |
| 2019-08-28 | $12.76 | $13.87 | $12.66 | $13.73 | $13.73 | 3,164,934 |
| 2019-08-27 | $13.00 | $13.35 | $12.51 | $12.78 | $12.78 | 2,679,118 |
| 2019-08-26 | $13.78 | $14.04 | $12.40 | $12.80 | $12.80 | 1,112,840 |
| 2019-08-23 | $13.75 | $14.59 | $13.34 | $13.57 | $13.57 | 5,154,625 |
| 2019-08-22 | $17.43 | $17.54 | $14.50 | $14.61 | $14.61 | 3,391,825 |
| 2019-08-21 | $15.00 | $17.15 | $15.00 | $16.00 | $16.00 | 3,764,767 |
| 2019-08-20 | $14.07 | $15.00 | $14.06 | $14.65 | $14.65 | 2,368,351 |
| 2019-08-19 | $13.55 | $14.75 | $13.55 | $13.94 | $13.94 | 1,993,389 |
| 2019-08-16 | $13.53 | $14.00 | $13.25 | $13.45 | $13.45 | 1,005,587 |
| 2019-08-15 | $13.40 | $13.91 | $13.30 | $13.39 | $13.39 | 1,295,526 |
| 2019-08-14 | $13.90 | $14.39 | $13.35 | $13.40 | $13.40 | 655,066 |
| 2019-08-13 | $14.74 | $14.98 | $13.67 | $14.24 | $14.24 | 2,046,963 |
| 2019-08-12 | $13.43 | $15.37 | $13.43 | $14.67 | $14.67 | 1,873,885 |
| 2019-08-09 | $13.16 | $13.39 | $13.10 | $13.36 | $13.36 | 344,092 |
| 2019-08-08 | $13.19 | $13.66 | $13.19 | $13.28 | $13.28 | 817,108 |
| 2019-08-07 | $12.55 | $13.50 | $12.37 | $13.15 | $13.15 | 436,003 |
| 2019-08-06 | $12.43 | $12.90 | $12.38 | $12.60 | $12.60 | 884,099 |
| 2019-08-05 | $12.65 | $13.00 | $12.08 | $12.54 | $12.54 | 1,636,888 |
| 2019-08-02 | $12.94 | $13.27 | $12.42 | $12.79 | $12.79 | 605,732 |
| 2019-08-01 | $12.94 | $13.49 | $12.80 | $12.90 | $12.90 | 960,246 |
| 2019-07-31 | $13.24 | $13.75 | $12.87 | $12.95 | $12.95 | 953,938 |
| 2019-07-30 | $13.38 | $13.84 | $12.98 | $13.18 | $13.18 | 1,105,541 |
| 2019-07-29 | $13.14 | $13.59 | $12.53 | $13.30 | $13.30 | 798,590 |
| 2019-07-26 | $13.00 | $13.99 | $12.90 | $13.00 | $13.00 | 1,420,685 |
| 2019-07-25 | $12.00 | $13.50 | $11.95 | $12.74 | $12.74 | 1,863,417 |
| 2019-07-24 | $11.17 | $11.99 | $11.06 | $11.88 | $11.88 | 450,016 |
| 2019-07-23 | $10.82 | $11.48 | $10.65 | $11.27 | $11.27 | 241,176 |
| 2019-07-22 | $10.25 | $10.85 | $10.25 | $10.82 | $10.82 | 178,973 |
| 2019-07-19 | $10.14 | $10.42 | $10.14 | $10.34 | $10.34 | 59,074 |
| 2019-07-18 | $10.47 | $10.61 | $10.01 | $10.06 | $10.06 | 613,757 |
| 2019-07-17 | $10.08 | $10.78 | $10.08 | $10.40 | $10.40 | 843,771 |
| 2019-07-16 | $9.72 | $10.40 | $9.58 | $10.12 | $10.12 | 1,588,916 |
| 2019-07-15 | $9.07 | $9.73 | $9.07 | $9.58 | $9.58 | 358,147 |
| 2019-07-12 | $9.09 | $9.40 | $9.06 | $9.12 | $9.12 | 331,444 |
| 2019-07-11 | $9.15 | $9.48 | $8.83 | $9.07 | $9.07 | 860,333 |
| 2019-07-10 | $9.55 | $9.72 | $8.86 | $9.07 | $9.07 | 1,774,851 |
| 2019-07-09 | $9.52 | $9.89 | $9.41 | $9.51 | $9.51 | 746,178 |
| 2019-07-08 | $10.55 | $10.60 | $9.50 | $9.57 | $9.57 | 1,200,145 |
| 2019-07-05 | $10.35 | $10.93 | $10.02 | $10.60 | $10.60 | 1,051,760 |
| 2019-07-03 | $10.15 | $10.55 | $10.01 | $10.50 | $10.50 | 420,578 |
| 2019-07-02 | $9.90 | $10.49 | $9.90 | $10.15 | $10.15 | 555,117 |
| 2019-07-01 | $11.19 | $11.23 | $9.85 | $9.92 | $9.92 | 1,594,160 |
| 2019-06-28 | $10.00 | $10.83 | $9.81 | $10.79 | $10.79 | 1,569,438 |
| 2019-06-27 | $9.31 | $10.04 | $9.31 | $10.01 | $10.01 | 576,329 |
| 2019-06-26 | $9.35 | $9.70 | $9.34 | $9.42 | $9.42 | 533,580 |
| 2019-06-25 | $9.27 | $9.75 | $9.27 | $9.40 | $9.40 | 325,385 |
| 2019-06-24 | $9.52 | $9.60 | $9.33 | $9.36 | $9.36 | 90,602 |
| 2019-06-21 | $9.50 | $9.64 | $9.29 | $9.60 | $9.60 | 499,448 |
| 2019-06-20 | $9.40 | $9.42 | $9.22 | $9.37 | $9.37 | 424,425 |
| 2019-06-19 | $9.42 | $9.42 | $9.26 | $9.35 | $9.35 | 93,875 |
| 2019-06-18 | $9.46 | $9.65 | $9.20 | $9.41 | $9.41 | 723,887 |
| 2019-06-17 | $9.60 | $9.62 | $9.40 | $9.45 | $9.45 | 163,636 |
| 2019-06-14 | $9.55 | $9.66 | $9.30 | $9.50 | $9.50 | 1,167,035 |
| 2019-06-13 | $9.42 | $9.75 | $9.42 | $9.56 | $9.56 | 227,127 |
| 2019-06-12 | $9.52 | $9.70 | $9.43 | $9.57 | $9.57 | 233,071 |
| 2019-06-11 | $9.57 | $9.71 | $9.43 | $9.52 | $9.52 | 401,136 |
| 2019-06-10 | $9.69 | $9.80 | $9.32 | $9.55 | $9.55 | 903,652 |
| 2019-06-07 | $10.07 | $10.70 | $8.53 | $10.00 | $10.00 | 3,697,416 |
| 2019-06-06 | $12.10 | $12.67 | $9.62 | $10.48 | $10.48 | 13,675,814 |