iQIYI Inc (IQ) Exchange: NASDAQ
Data as of April 25, 2024
$4.00 ($0.00) 0.00%
iQIYI Inc - Daily Information
Click for more stock information on iQIYI Inc.| Daily Information | Data |
|---|---|
| Date | April 25, 2024 |
| Open | $4.00 |
| Previous Close | $4.00 |
| High | $4.05 |
| Low | $3.97 |
| Adjusted Open | $4.00 |
| Previous Adjusted Close | $4.00 |
| Adjusted High | $4.05 |
| Adjusted Low | $3.97 |
About iQIYI Inc (IQ)
iQIYI Inc. (IQ) is an innovative market-leading online entertainment service in China. Founded in 2010, the company has dedicated itself to providing high-quality and highly interactive original content and services to users, capitalizing on its leading technology platform. As of 2020, iQIYI has over 110 million monthly paying users and more than 600 million cumulative paying users, and more than 700 million total unique users as of the end of 2019. Total advertising and membership services revenue for the year ended December 31, 2019 was RMB25.2 billion. Since its inception, iQIYI has grown tremendously and is now the leading online entertainment platform in China with a market share of 20.7%.
Invest in iQIYI Inc (IQ)
Historical Stock Data for iQIYI Inc (IQ)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-15 | $4.00 | $4.05 | $3.97 | $4.00 | $4.00 | 5,122,802 |
| 2024-03-14 | $4.11 | $4.11 | $3.96 | $4.00 | $4.00 | 6,798,122 |
| 2024-03-13 | $4.26 | $4.36 | $4.15 | $4.16 | $4.16 | 6,967,262 |
| 2024-03-12 | $4.14 | $4.34 | $4.11 | $4.30 | $4.30 | 10,796,174 |
| 2024-03-11 | $4.05 | $4.18 | $4.02 | $4.07 | $4.07 | 7,392,953 |
| 2024-03-08 | $3.80 | $3.99 | $3.77 | $3.94 | $3.94 | 10,326,029 |
| 2024-03-07 | $3.67 | $3.79 | $3.65 | $3.77 | $3.77 | 5,930,901 |
| 2024-03-06 | $3.57 | $3.76 | $3.57 | $3.74 | $3.74 | 11,011,888 |
| 2024-03-05 | $3.58 | $3.60 | $3.40 | $3.45 | $3.45 | 14,685,715 |
| 2024-03-04 | $3.82 | $3.82 | $3.60 | $3.64 | $3.64 | 11,766,720 |
| 2024-03-01 | $3.78 | $3.86 | $3.74 | $3.82 | $3.82 | 9,617,814 |
| 2024-02-29 | $3.70 | $3.91 | $3.62 | $3.69 | $3.69 | 17,204,177 |
| 2024-02-28 | $3.89 | $3.95 | $3.57 | $3.67 | $3.67 | 21,222,483 |
| 2024-02-27 | $3.62 | $3.72 | $3.55 | $3.67 | $3.67 | 12,277,450 |
| 2024-02-26 | $3.52 | $3.54 | $3.46 | $3.51 | $3.51 | 6,357,761 |
| 2024-02-23 | $3.57 | $3.63 | $3.45 | $3.51 | $3.51 | 8,805,190 |
| 2024-02-22 | $3.61 | $3.65 | $3.50 | $3.61 | $3.61 | 8,876,874 |
| 2024-02-21 | $3.65 | $3.67 | $3.59 | $3.62 | $3.62 | 5,822,636 |
| 2024-02-20 | $3.55 | $3.64 | $3.53 | $3.59 | $3.59 | 6,592,009 |
| 2024-02-16 | $3.69 | $3.76 | $3.59 | $3.59 | $3.59 | 5,024,205 |
| 2024-02-15 | $3.53 | $3.60 | $3.52 | $3.59 | $3.59 | 5,906,020 |
| 2024-02-14 | $3.37 | $3.52 | $3.36 | $3.50 | $3.50 | 6,904,144 |
| 2024-02-13 | $3.41 | $3.46 | $3.25 | $3.27 | $3.27 | 7,998,756 |
| 2024-02-12 | $3.40 | $3.54 | $3.40 | $3.49 | $3.49 | 5,309,787 |
| 2024-02-09 | $3.38 | $3.41 | $3.28 | $3.39 | $3.39 | 3,825,833 |
| 2024-02-08 | $3.46 | $3.47 | $3.35 | $3.37 | $3.37 | 6,038,651 |
| 2024-02-07 | $3.49 | $3.54 | $3.36 | $3.44 | $3.44 | 9,577,734 |
| 2024-02-06 | $3.35 | $3.63 | $3.34 | $3.56 | $3.56 | 15,605,151 |
| 2024-02-05 | $3.23 | $3.23 | $3.06 | $3.17 | $3.17 | 12,117,087 |
| 2024-02-02 | $3.22 | $3.28 | $3.17 | $3.27 | $3.27 | 6,858,516 |
| 2024-02-01 | $3.41 | $3.41 | $3.22 | $3.29 | $3.29 | 6,840,191 |
| 2024-01-31 | $3.34 | $3.46 | $3.31 | $3.35 | $3.35 | 7,950,844 |
| 2024-01-30 | $3.40 | $3.40 | $3.33 | $3.36 | $3.36 | 6,140,409 |
| 2024-01-29 | $3.56 | $3.58 | $3.42 | $3.46 | $3.46 | 7,362,657 |
| 2024-01-26 | $3.51 | $3.61 | $3.47 | $3.53 | $3.53 | 6,891,151 |
| 2024-01-25 | $3.67 | $3.71 | $3.55 | $3.58 | $3.58 | 8,164,164 |
| 2024-01-24 | $3.88 | $3.92 | $3.63 | $3.67 | $3.67 | 14,121,168 |
| 2024-01-23 | $3.79 | $3.95 | $3.67 | $3.69 | $3.69 | 14,433,689 |
| 2024-01-22 | $3.52 | $3.71 | $3.44 | $3.64 | $3.64 | 14,883,242 |
| 2024-01-19 | $3.67 | $3.72 | $3.52 | $3.66 | $3.66 | 19,287,937 |
| 2024-01-18 | $4.06 | $4.13 | $3.62 | $3.74 | $3.74 | 23,854,809 |
| 2024-01-17 | $4.04 | $4.08 | $3.95 | $4.01 | $4.01 | 9,853,256 |
| 2024-01-16 | $4.40 | $4.40 | $4.11 | $4.17 | $4.17 | 11,654,382 |
| 2024-01-12 | $4.42 | $4.60 | $4.42 | $4.46 | $4.46 | 5,526,445 |
| 2024-01-11 | $4.45 | $4.53 | $4.36 | $4.49 | $4.49 | 7,305,345 |
| 2024-01-10 | $4.47 | $4.55 | $4.40 | $4.41 | $4.41 | 7,635,850 |
| 2024-01-09 | $4.50 | $4.56 | $4.43 | $4.48 | $4.48 | 6,776,165 |
| 2024-01-08 | $4.60 | $4.60 | $4.45 | $4.55 | $4.55 | 9,709,803 |
| 2024-01-05 | $4.72 | $4.84 | $4.66 | $4.69 | $4.69 | 5,311,521 |
| 2024-01-04 | $4.74 | $4.84 | $4.72 | $4.74 | $4.74 | 4,375,119 |
| 2024-01-03 | $4.75 | $4.80 | $4.72 | $4.79 | $4.79 | 7,227,317 |
| 2024-01-02 | $4.76 | $4.89 | $4.70 | $4.80 | $4.80 | 5,896,765 |
| 2023-12-29 | $4.80 | $5.02 | $4.78 | $4.88 | $4.88 | 9,112,645 |
| 2023-12-28 | $4.81 | $4.94 | $4.79 | $4.80 | $4.80 | 6,448,179 |
| 2023-12-27 | $4.70 | $4.77 | $4.67 | $4.72 | $4.72 | 3,393,753 |
| 2023-12-26 | $4.67 | $4.78 | $4.66 | $4.71 | $4.71 | 5,794,614 |
| 2023-12-22 | $4.62 | $4.69 | $4.56 | $4.67 | $4.67 | 7,645,046 |
| 2023-12-21 | $4.73 | $4.77 | $4.65 | $4.73 | $4.73 | 8,242,905 |
| 2023-12-20 | $4.60 | $4.77 | $4.58 | $4.61 | $4.61 | 7,429,353 |
| 2023-12-19 | $4.61 | $4.75 | $4.56 | $4.70 | $4.70 | 5,904,764 |
| 2023-12-18 | $4.61 | $4.68 | $4.54 | $4.63 | $4.63 | 8,149,842 |
| 2023-12-15 | $4.75 | $4.80 | $4.66 | $4.68 | $4.68 | 6,683,413 |
| 2023-12-14 | $4.65 | $4.78 | $4.63 | $4.66 | $4.66 | 6,826,226 |
| 2023-12-13 | $4.62 | $4.65 | $4.45 | $4.64 | $4.64 | 7,224,102 |
| 2023-12-12 | $4.59 | $4.69 | $4.57 | $4.64 | $4.64 | 6,367,669 |
| 2023-12-11 | $4.64 | $4.64 | $4.50 | $4.57 | $4.57 | 6,797,156 |
| 2023-12-08 | $4.61 | $4.62 | $4.49 | $4.56 | $4.56 | 7,889,400 |
| 2023-12-07 | $4.55 | $4.75 | $4.52 | $4.60 | $4.60 | 11,164,502 |
| 2023-12-06 | $4.50 | $4.65 | $4.42 | $4.42 | $4.42 | 7,444,178 |
| 2023-12-05 | $4.41 | $4.50 | $4.33 | $4.41 | $4.41 | 7,635,523 |
| 2023-12-04 | $4.31 | $4.52 | $4.27 | $4.46 | $4.46 | 8,214,229 |
| 2023-12-01 | $4.42 | $4.47 | $4.27 | $4.40 | $4.40 | 8,459,702 |
| 2023-11-30 | $4.54 | $4.59 | $4.41 | $4.49 | $4.49 | 11,059,222 |
| 2023-11-29 | $4.55 | $4.65 | $4.40 | $4.49 | $4.49 | 9,595,679 |
| 2023-11-28 | $4.66 | $4.73 | $4.56 | $4.64 | $4.64 | 8,838,875 |
| 2023-11-27 | $4.86 | $4.87 | $4.66 | $4.69 | $4.69 | 8,312,144 |
| 2023-11-24 | $4.69 | $4.81 | $4.65 | $4.75 | $4.75 | 4,746,328 |
| 2023-11-22 | $4.82 | $4.88 | $4.65 | $4.75 | $4.75 | 8,883,430 |
| 2023-11-21 | $4.66 | $4.87 | $4.60 | $4.75 | $4.75 | 26,152,287 |
| 2023-11-20 | $5.19 | $5.36 | $5.05 | $5.23 | $5.23 | 15,709,680 |
| 2023-11-17 | $5.03 | $5.16 | $4.95 | $5.08 | $5.08 | 6,889,480 |
| 2023-11-16 | $5.08 | $5.10 | $4.85 | $5.03 | $5.03 | 10,598,977 |
| 2023-11-15 | $5.10 | $5.46 | $5.09 | $5.25 | $5.25 | 12,507,200 |
| 2023-11-14 | $5.00 | $5.03 | $4.90 | $4.98 | $4.98 | 8,823,079 |
| 2023-11-13 | $4.90 | $5.00 | $4.85 | $4.88 | $4.88 | 3,538,423 |
| 2023-11-10 | $4.80 | $4.83 | $4.74 | $4.83 | $4.83 | 4,095,421 |
| 2023-11-09 | $5.01 | $5.02 | $4.81 | $4.85 | $4.85 | 7,230,915 |
| 2023-11-08 | $4.96 | $5.04 | $4.92 | $4.97 | $4.97 | 6,991,581 |
| 2023-11-07 | $5.03 | $5.14 | $4.91 | $4.96 | $4.96 | 10,688,183 |
| 2023-11-06 | $5.14 | $5.22 | $4.86 | $4.92 | $4.92 | 7,600,918 |
| 2023-11-03 | $4.98 | $5.10 | $4.94 | $4.99 | $4.99 | 9,985,789 |
| 2023-11-02 | $4.78 | $4.90 | $4.73 | $4.82 | $4.82 | 7,201,586 |
| 2023-11-01 | $4.60 | $4.68 | $4.51 | $4.66 | $4.66 | 4,520,480 |
| 2023-10-31 | $4.78 | $4.82 | $4.53 | $4.66 | $4.66 | 8,345,325 |
| 2023-10-30 | $5.01 | $5.05 | $4.75 | $4.82 | $4.82 | 6,236,702 |
| 2023-10-27 | $4.83 | $5.02 | $4.79 | $4.80 | $4.80 | 10,724,996 |
| 2023-10-26 | $4.69 | $4.80 | $4.63 | $4.69 | $4.69 | 6,504,813 |
| 2023-10-25 | $4.73 | $4.83 | $4.60 | $4.64 | $4.64 | 6,120,779 |
| 2023-10-24 | $4.55 | $5.03 | $4.55 | $4.79 | $4.79 | 12,462,092 |
| 2023-10-23 | $4.52 | $4.57 | $4.39 | $4.55 | $4.55 | 4,614,168 |
| 2023-10-20 | $4.49 | $4.67 | $4.43 | $4.60 | $4.60 | 10,346,202 |
| 2023-10-19 | $4.52 | $4.57 | $4.46 | $4.50 | $4.50 | 5,125,434 |
| 2023-10-18 | $4.63 | $4.76 | $4.51 | $4.58 | $4.58 | 8,168,094 |
| 2023-10-17 | $4.69 | $4.79 | $4.64 | $4.65 | $4.65 | 8,877,749 |
| 2023-10-16 | $4.73 | $4.85 | $4.57 | $4.77 | $4.77 | 4,092,103 |
| 2023-10-13 | $4.69 | $4.82 | $4.63 | $4.80 | $4.80 | 5,273,771 |
| 2023-10-12 | $5.01 | $5.08 | $4.67 | $4.75 | $4.75 | 6,272,302 |
| 2023-10-11 | $5.00 | $5.18 | $4.95 | $4.99 | $4.99 | 8,538,301 |
| 2023-10-10 | $4.75 | $5.04 | $4.75 | $4.94 | $4.94 | 8,918,372 |
| 2023-10-09 | $4.70 | $4.75 | $4.62 | $4.71 | $4.71 | 3,690,958 |
| 2023-10-06 | $4.58 | $4.87 | $4.58 | $4.75 | $4.75 | 6,897,398 |
| 2023-10-05 | $4.46 | $4.61 | $4.45 | $4.56 | $4.56 | 6,378,048 |
| 2023-10-04 | $4.48 | $4.55 | $4.38 | $4.47 | $4.47 | 7,614,806 |
| 2023-10-03 | $4.58 | $4.65 | $4.38 | $4.48 | $4.48 | 7,803,588 |
| 2023-10-02 | $4.71 | $4.75 | $4.65 | $4.70 | $4.70 | 3,264,648 |
| 2023-09-29 | $4.79 | $4.85 | $4.71 | $4.74 | $4.74 | 3,718,745 |
| 2023-09-28 | $4.67 | $4.71 | $4.60 | $4.64 | $4.64 | 5,534,468 |
| 2023-09-27 | $4.86 | $4.88 | $4.67 | $4.75 | $4.75 | 5,677,628 |
| 2023-09-26 | $4.67 | $4.95 | $4.67 | $4.80 | $4.80 | 7,493,266 |
| 2023-09-25 | $4.60 | $4.79 | $4.55 | $4.79 | $4.79 | 5,145,039 |
| 2023-09-22 | $4.85 | $4.96 | $4.76 | $4.76 | $4.76 | 4,694,306 |
| 2023-09-21 | $4.54 | $4.68 | $4.50 | $4.63 | $4.63 | 6,412,424 |
| 2023-09-20 | $4.70 | $4.85 | $4.67 | $4.67 | $4.67 | 6,493,449 |
| 2023-09-19 | $4.77 | $4.82 | $4.65 | $4.80 | $4.80 | 5,345,900 |
| 2023-09-18 | $4.74 | $4.85 | $4.61 | $4.79 | $4.79 | 7,095,367 |
| 2023-09-15 | $4.78 | $4.81 | $4.68 | $4.75 | $4.75 | 3,841,170 |
| 2023-09-14 | $4.64 | $4.86 | $4.62 | $4.76 | $4.76 | 6,483,985 |
| 2023-09-13 | $4.59 | $4.71 | $4.50 | $4.60 | $4.60 | 9,859,349 |
| 2023-09-12 | $4.72 | $4.79 | $4.58 | $4.61 | $4.61 | 8,932,808 |
| 2023-09-11 | $4.74 | $4.79 | $4.64 | $4.69 | $4.69 | 5,450,814 |
| 2023-09-08 | $4.78 | $4.78 | $4.56 | $4.63 | $4.63 | 6,373,187 |
| 2023-09-07 | $4.74 | $4.76 | $4.60 | $4.76 | $4.76 | 6,182,757 |
| 2023-09-06 | $4.98 | $5.05 | $4.88 | $4.90 | $4.90 | 3,826,338 |
| 2023-09-05 | $5.08 | $5.18 | $4.92 | $4.95 | $4.95 | 6,207,028 |
| 2023-09-01 | $5.09 | $5.50 | $5.09 | $5.11 | $5.11 | 11,555,504 |
| 2023-08-31 | $4.91 | $5.09 | $4.90 | $5.04 | $5.04 | 8,023,089 |
| 2023-08-30 | $4.90 | $5.02 | $4.84 | $4.97 | $4.97 | 5,020,856 |
| 2023-08-29 | $4.95 | $5.18 | $4.87 | $4.94 | $4.94 | 12,412,814 |
| 2023-08-28 | $4.64 | $4.85 | $4.63 | $4.80 | $4.80 | 8,718,229 |
| 2023-08-25 | $4.75 | $4.75 | $4.53 | $4.63 | $4.63 | 8,927,859 |
| 2023-08-24 | $4.76 | $4.86 | $4.66 | $4.72 | $4.72 | 14,443,423 |
| 2023-08-23 | $4.94 | $4.94 | $4.48 | $4.69 | $4.69 | 23,357,476 |
| 2023-08-22 | $5.23 | $5.25 | $4.75 | $4.89 | $4.89 | 17,253,167 |
| 2023-08-21 | $5.14 | $5.25 | $5.05 | $5.20 | $5.20 | 9,192,988 |
| 2023-08-18 | $5.38 | $5.48 | $5.17 | $5.24 | $5.24 | 10,943,305 |
| 2023-08-17 | $5.68 | $5.68 | $5.51 | $5.54 | $5.54 | 6,761,606 |
| 2023-08-16 | $5.51 | $5.57 | $5.41 | $5.50 | $5.50 | 7,545,121 |
| 2023-08-15 | $5.66 | $5.71 | $5.53 | $5.63 | $5.63 | 7,105,258 |
| 2023-08-14 | $5.78 | $5.78 | $5.50 | $5.75 | $5.75 | 5,157,589 |
| 2023-08-11 | $5.83 | $5.90 | $5.74 | $5.83 | $5.83 | 5,434,544 |
| 2023-08-10 | $6.14 | $6.47 | $5.95 | $5.97 | $5.97 | 13,690,741 |
| 2023-08-09 | $6.07 | $6.15 | $5.88 | $5.96 | $5.96 | 5,293,220 |
| 2023-08-08 | $5.78 | $5.97 | $5.72 | $5.94 | $5.94 | 5,289,146 |
| 2023-08-07 | $5.98 | $6.04 | $5.84 | $6.02 | $6.02 | 5,221,241 |
| 2023-08-04 | $6.20 | $6.28 | $6.02 | $6.02 | $6.02 | 6,693,999 |
| 2023-08-03 | $5.99 | $6.27 | $5.91 | $6.13 | $6.13 | 10,440,060 |
| 2023-08-02 | $5.89 | $5.95 | $5.65 | $5.76 | $5.76 | 10,800,933 |
| 2023-08-01 | $6.17 | $6.36 | $6.03 | $6.12 | $6.12 | 10,420,808 |
| 2023-07-31 | $6.17 | $6.40 | $6.09 | $6.34 | $6.34 | 13,148,499 |
| 2023-07-28 | $5.85 | $6.37 | $5.85 | $6.32 | $6.32 | 26,298,079 |
| 2023-07-27 | $5.52 | $5.69 | $5.29 | $5.58 | $5.58 | 13,449,130 |
| 2023-07-26 | $5.26 | $5.45 | $5.23 | $5.35 | $5.35 | 11,309,694 |
| 2023-07-25 | $5.40 | $5.57 | $5.25 | $5.27 | $5.27 | 7,383,979 |
| 2023-07-24 | $4.95 | $5.46 | $4.90 | $5.36 | $5.36 | 15,757,342 |
| 2023-07-21 | $5.14 | $5.17 | $5.00 | $5.01 | $5.01 | 4,489,353 |
| 2023-07-20 | $5.11 | $5.14 | $4.99 | $5.07 | $5.07 | 7,647,998 |
| 2023-07-19 | $5.15 | $5.43 | $5.11 | $5.26 | $5.26 | 13,312,233 |
| 2023-07-18 | $5.21 | $5.21 | $4.96 | $4.99 | $4.99 | 15,680,170 |
| 2023-07-17 | $5.30 | $5.35 | $5.20 | $5.30 | $5.30 | 6,664,876 |
| 2023-07-14 | $5.53 | $5.58 | $5.35 | $5.39 | $5.39 | 15,933,547 |
| 2023-07-13 | $5.72 | $5.84 | $5.53 | $5.70 | $5.70 | 16,436,584 |
| 2023-07-12 | $5.43 | $5.78 | $5.41 | $5.70 | $5.70 | 19,248,684 |
| 2023-07-11 | $5.15 | $5.30 | $5.12 | $5.23 | $5.23 | 6,606,035 |
| 2023-07-10 | $5.10 | $5.19 | $5.02 | $5.12 | $5.12 | 8,523,620 |
| 2023-07-07 | $5.12 | $5.30 | $5.09 | $5.16 | $5.16 | 6,402,151 |
| 2023-07-06 | $5.16 | $5.20 | $4.99 | $5.06 | $5.06 | 11,102,156 |
| 2023-07-05 | $5.30 | $5.36 | $5.19 | $5.29 | $5.29 | 8,260,542 |
| 2023-07-03 | $5.50 | $5.55 | $5.37 | $5.40 | $5.40 | 5,206,518 |
| 2023-06-30 | $5.22 | $5.38 | $5.19 | $5.34 | $5.34 | 8,781,720 |
| 2023-06-29 | $5.07 | $5.23 | $4.96 | $5.15 | $5.15 | 13,327,644 |
| 2023-06-28 | $5.19 | $5.25 | $5.04 | $5.24 | $5.24 | 10,658,081 |
| 2023-06-27 | $5.20 | $5.35 | $5.18 | $5.29 | $5.29 | 8,367,664 |
| 2023-06-26 | $5.01 | $5.18 | $5.01 | $5.08 | $5.08 | 6,597,080 |
| 2023-06-23 | $5.04 | $5.09 | $4.95 | $5.00 | $5.00 | 7,971,093 |
| 2023-06-22 | $5.24 | $5.26 | $5.08 | $5.13 | $5.13 | 9,505,150 |
| 2023-06-21 | $5.25 | $5.39 | $5.17 | $5.33 | $5.33 | 14,683,783 |
| 2023-06-20 | $5.32 | $5.44 | $5.25 | $5.32 | $5.32 | 13,821,153 |
| 2023-06-16 | $5.57 | $5.68 | $5.41 | $5.50 | $5.50 | 12,926,955 |
| 2023-06-15 | $5.33 | $5.54 | $5.27 | $5.50 | $5.50 | 21,462,637 |
| 2023-06-14 | $5.00 | $5.32 | $5.00 | $5.23 | $5.23 | 13,277,880 |
| 2023-06-13 | $4.85 | $5.23 | $4.84 | $5.03 | $5.03 | 16,623,857 |
| 2023-06-12 | $4.97 | $4.97 | $4.58 | $4.67 | $4.67 | 19,569,445 |
| 2023-06-09 | $5.11 | $5.19 | $4.91 | $4.92 | $4.92 | 20,695,954 |
| 2023-06-08 | $4.90 | $5.15 | $4.86 | $5.05 | $5.05 | 16,115,923 |
| 2023-06-07 | $4.75 | $5.03 | $4.70 | $4.78 | $4.78 | 10,299,034 |
| 2023-06-06 | $4.37 | $4.89 | $4.35 | $4.75 | $4.75 | 15,737,605 |
| 2023-06-05 | $4.48 | $4.49 | $4.35 | $4.41 | $4.41 | 4,743,884 |
| 2023-06-02 | $4.42 | $4.62 | $4.39 | $4.45 | $4.45 | 13,765,560 |
| 2023-06-01 | $4.06 | $4.30 | $4.03 | $4.18 | $4.18 | 16,493,336 |
| 2023-05-31 | $4.18 | $4.22 | $3.94 | $4.06 | $4.06 | 11,396,432 |
| 2023-05-30 | $4.51 | $4.56 | $4.12 | $4.23 | $4.23 | 12,425,160 |
| 2023-05-26 | $4.58 | $4.60 | $4.42 | $4.50 | $4.50 | 7,056,943 |
| 2023-05-25 | $4.60 | $4.63 | $4.42 | $4.49 | $4.49 | 7,647,100 |
| 2023-05-24 | $4.70 | $4.72 | $4.40 | $4.63 | $4.63 | 15,892,348 |
| 2023-05-23 | $4.78 | $4.90 | $4.67 | $4.73 | $4.73 | 13,371,005 |
| 2023-05-22 | $5.07 | $5.27 | $4.91 | $4.92 | $4.92 | 13,770,005 |
| 2023-05-19 | $5.19 | $5.19 | $4.92 | $4.96 | $4.96 | 15,842,419 |
| 2023-05-18 | $5.45 | $5.46 | $5.16 | $5.24 | $5.24 | 11,880,222 |
| 2023-05-17 | $5.54 | $5.60 | $5.43 | $5.45 | $5.45 | 13,734,305 |
| 2023-05-16 | $6.25 | $6.25 | $5.37 | $5.50 | $5.50 | 24,497,963 |
| 2023-05-15 | $6.00 | $6.08 | $5.74 | $5.97 | $5.97 | 22,732,304 |
| 2023-05-12 | $5.76 | $5.91 | $5.58 | $5.66 | $5.66 | 9,011,428 |
| 2023-05-11 | $5.59 | $5.85 | $5.55 | $5.79 | $5.79 | 8,591,788 |
| 2023-05-10 | $5.77 | $5.85 | $5.50 | $5.59 | $5.59 | 11,292,951 |
| 2023-05-09 | $5.72 | $5.86 | $5.66 | $5.81 | $5.81 | 4,761,939 |
| 2023-05-08 | $6.03 | $6.06 | $5.81 | $5.92 | $5.92 | 5,952,479 |
| 2023-05-05 | $6.02 | $6.22 | $5.90 | $6.01 | $6.01 | 7,518,056 |
| 2023-05-04 | $5.91 | $6.20 | $5.83 | $5.96 | $5.96 | 8,455,951 |
| 2023-05-03 | $5.76 | $5.91 | $5.59 | $5.82 | $5.82 | 7,294,054 |
| 2023-05-02 | $6.02 | $6.02 | $5.63 | $5.78 | $5.78 | 6,949,469 |
| 2023-05-01 | $6.16 | $6.26 | $6.08 | $6.15 | $6.15 | 5,626,611 |
| 2023-04-28 | $5.81 | $6.15 | $5.81 | $6.10 | $6.10 | 7,430,717 |
| 2023-04-27 | $5.84 | $6.04 | $5.80 | $5.87 | $5.87 | 10,440,971 |
| 2023-04-26 | $6.12 | $6.19 | $5.96 | $5.99 | $5.99 | 7,280,450 |
| 2023-04-25 | $5.92 | $6.05 | $5.85 | $5.91 | $5.91 | 10,045,414 |
| 2023-04-24 | $6.51 | $6.56 | $5.87 | $6.18 | $6.18 | 13,823,262 |
| 2023-04-21 | $6.66 | $6.78 | $6.51 | $6.59 | $6.59 | 7,711,749 |
| 2023-04-20 | $6.98 | $6.99 | $6.63 | $6.80 | $6.80 | 13,220,928 |
| 2023-04-19 | $6.95 | $7.05 | $6.82 | $6.96 | $6.96 | 10,385,634 |
| 2023-04-18 | $7.24 | $7.29 | $6.95 | $7.06 | $7.06 | 7,262,560 |
| 2023-04-17 | $7.04 | $7.37 | $7.01 | $7.20 | $7.20 | 9,899,981 |
| 2023-04-14 | $6.89 | $6.90 | $6.72 | $6.86 | $6.86 | 4,936,963 |
| 2023-04-13 | $6.67 | $7.04 | $6.67 | $6.89 | $6.89 | 11,277,050 |
| 2023-04-12 | $6.70 | $6.76 | $6.50 | $6.57 | $6.57 | 8,517,213 |
| 2023-04-11 | $6.76 | $6.88 | $6.65 | $6.74 | $6.74 | 5,521,442 |
| 2023-04-10 | $6.61 | $6.75 | $6.51 | $6.72 | $6.72 | 4,507,840 |
| 2023-04-06 | $6.65 | $6.80 | $6.58 | $6.71 | $6.71 | 24,468,268 |
| 2023-04-05 | $6.99 | $7.00 | $6.58 | $6.64 | $6.64 | 7,614,026 |
| 2023-04-04 | $7.19 | $7.25 | $6.93 | $7.00 | $7.00 | 5,650,071 |
| 2023-04-03 | $7.32 | $7.44 | $7.14 | $7.22 | $7.22 | 7,542,828 |
| 2023-03-31 | $7.12 | $7.42 | $7.03 | $7.28 | $7.28 | 7,531,665 |
| 2023-03-30 | $7.13 | $7.37 | $6.96 | $7.15 | $7.15 | 10,695,343 |
| 2023-03-29 | $6.88 | $7.09 | $6.73 | $7.02 | $7.02 | 11,909,480 |
| 2023-03-28 | $6.84 | $7.03 | $6.65 | $6.93 | $6.93 | 13,335,913 |
| 2023-03-27 | $6.74 | $6.78 | $6.42 | $6.67 | $6.67 | 11,697,480 |
| 2023-03-24 | $7.05 | $7.23 | $6.82 | $6.84 | $6.84 | 7,257,840 |
| 2023-03-23 | $7.20 | $7.52 | $6.89 | $7.09 | $7.09 | 14,652,343 |
| 2023-03-22 | $7.09 | $7.14 | $6.84 | $6.92 | $6.92 | 5,840,456 |
| 2023-03-21 | $7.01 | $7.15 | $6.71 | $6.95 | $6.95 | 8,780,313 |
| 2023-03-20 | $6.47 | $7.09 | $6.33 | $6.84 | $6.84 | 10,402,205 |
| 2023-03-17 | $7.16 | $7.19 | $6.72 | $6.79 | $6.79 | 19,828,264 |
| 2023-03-16 | $6.90 | $7.14 | $6.80 | $7.11 | $7.11 | 8,665,941 |
| 2023-03-15 | $6.93 | $7.14 | $6.62 | $6.92 | $6.92 | 12,976,636 |
| 2023-03-14 | $7.09 | $7.36 | $6.98 | $7.19 | $7.19 | 9,564,175 |
| 2023-03-13 | $7.19 | $7.34 | $7.04 | $7.18 | $7.18 | 9,295,107 |
| 2023-03-10 | $7.15 | $7.43 | $7.06 | $7.31 | $7.31 | 9,884,428 |
| 2023-03-09 | $7.28 | $7.44 | $7.11 | $7.19 | $7.19 | 16,254,056 |
| 2023-03-08 | $7.46 | $7.60 | $7.16 | $7.52 | $7.52 | 7,954,651 |
| 2023-03-07 | $7.47 | $7.76 | $7.32 | $7.55 | $7.55 | 10,759,644 |
| 2023-03-06 | $7.80 | $7.86 | $7.53 | $7.59 | $7.59 | 13,351,881 |
| 2023-03-03 | $7.44 | $7.73 | $7.22 | $7.70 | $7.70 | 17,184,627 |
| 2023-03-02 | $6.83 | $7.42 | $6.78 | $7.41 | $7.41 | 29,384,014 |
| 2023-03-01 | $6.95 | $7.31 | $6.47 | $6.85 | $6.85 | 52,849,467 |
| 2023-02-28 | $7.60 | $7.84 | $7.51 | $7.73 | $7.73 | 14,068,115 |
| 2023-02-27 | $7.29 | $7.75 | $7.29 | $7.69 | $7.69 | 12,087,553 |
| 2023-02-24 | $6.87 | $7.41 | $6.85 | $7.37 | $7.37 | 15,938,392 |
| 2023-02-23 | $7.45 | $7.76 | $7.08 | $7.09 | $7.09 | 20,429,009 |
| 2023-02-22 | $7.81 | $7.97 | $6.83 | $7.32 | $7.32 | 33,000,463 |
| 2023-02-21 | $6.80 | $7.46 | $6.74 | $7.24 | $7.24 | 18,553,566 |
| 2023-02-17 | $7.01 | $7.16 | $6.93 | $6.95 | $6.95 | 6,823,030 |
| 2023-02-16 | $7.26 | $7.43 | $7.15 | $7.20 | $7.20 | 8,629,976 |
| 2023-02-15 | $7.48 | $7.77 | $6.99 | $7.48 | $7.48 | 14,190,787 |
| 2023-02-14 | $7.34 | $7.47 | $7.14 | $7.28 | $7.28 | 13,353,047 |
| 2023-02-13 | $7.68 | $7.99 | $7.49 | $7.52 | $7.52 | 15,861,917 |
| 2023-02-10 | $7.30 | $7.80 | $7.23 | $7.45 | $7.45 | 17,805,896 |
| 2023-02-09 | $7.40 | $7.78 | $7.38 | $7.61 | $7.61 | 17,195,861 |
| 2023-02-08 | $7.32 | $7.52 | $6.80 | $7.02 | $7.02 | 17,132,277 |
| 2023-02-07 | $7.17 | $7.79 | $7.12 | $7.37 | $7.37 | 19,971,292 |
| 2023-02-06 | $6.98 | $7.08 | $6.73 | $6.94 | $6.94 | 22,083,857 |
| 2023-02-03 | $7.30 | $7.55 | $7.17 | $7.41 | $7.41 | 15,304,328 |
| 2023-02-02 | $7.44 | $7.88 | $7.37 | $7.55 | $7.55 | 33,151,925 |
| 2023-02-01 | $6.95 | $7.35 | $6.91 | $7.31 | $7.31 | 22,643,610 |
| 2023-01-31 | $6.83 | $6.96 | $6.63 | $6.70 | $6.70 | 17,180,714 |
| 2023-01-30 | $5.90 | $6.97 | $5.80 | $6.92 | $6.92 | 42,733,439 |
| 2023-01-27 | $6.39 | $6.49 | $6.02 | $6.24 | $6.24 | 15,878,422 |
| 2023-01-26 | $5.95 | $6.42 | $5.78 | $6.40 | $6.40 | 23,756,774 |
| 2023-01-25 | $5.69 | $5.82 | $5.52 | $5.77 | $5.77 | 7,978,863 |
| 2023-01-24 | $5.84 | $5.89 | $5.65 | $5.78 | $5.78 | 7,681,697 |
| 2023-01-23 | $5.79 | $5.95 | $5.57 | $5.80 | $5.80 | 16,390,460 |
| 2023-01-20 | $5.59 | $5.86 | $5.43 | $5.69 | $5.69 | 22,761,483 |
| 2023-01-19 | $5.40 | $5.57 | $5.35 | $5.44 | $5.44 | 26,968,086 |
| 2023-01-18 | $5.69 | $5.81 | $5.10 | $5.45 | $5.45 | 48,810,758 |
| 2023-01-17 | $6.08 | $6.13 | $5.42 | $5.59 | $5.59 | 87,198,027 |
| 2023-01-13 | $6.19 | $6.70 | $6.17 | $6.69 | $6.69 | 15,507,949 |
| 2023-01-12 | $6.28 | $6.33 | $5.76 | $6.25 | $6.25 | 11,438,286 |
| 2023-01-11 | $6.01 | $6.52 | $5.88 | $6.42 | $6.42 | 13,808,054 |
| 2023-01-10 | $6.04 | $6.14 | $5.70 | $6.03 | $6.03 | 15,206,704 |
| 2023-01-09 | $6.14 | $6.22 | $5.75 | $5.99 | $5.99 | 14,760,671 |
| 2023-01-06 | $6.66 | $6.68 | $5.78 | $5.84 | $5.84 | 22,648,415 |
| 2023-01-05 | $6.18 | $7.10 | $6.15 | $6.86 | $6.86 | 30,725,699 |
| 2023-01-04 | $6.09 | $6.40 | $5.82 | $6.21 | $6.21 | 26,248,211 |
| 2023-01-03 | $5.50 | $6.25 | $5.50 | $5.88 | $5.88 | 28,663,267 |
| 2022-12-30 | $4.96 | $5.38 | $4.90 | $5.30 | $5.30 | 25,577,592 |
| 2022-12-29 | $4.53 | $5.36 | $4.43 | $5.28 | $5.28 | 25,869,075 |
| 2022-12-28 | $4.56 | $4.60 | $4.19 | $4.44 | $4.44 | 16,088,403 |
| 2022-12-27 | $4.69 | $4.86 | $4.60 | $4.69 | $4.69 | 13,565,376 |
| 2022-12-23 | $4.55 | $4.74 | $4.48 | $4.65 | $4.65 | 16,461,750 |
| 2022-12-22 | $4.29 | $4.58 | $4.21 | $4.55 | $4.55 | 20,648,636 |
| 2022-12-21 | $3.58 | $4.39 | $3.52 | $4.37 | $4.37 | 23,697,560 |
| 2022-12-20 | $3.55 | $3.66 | $3.49 | $3.57 | $3.57 | 6,747,331 |
| 2022-12-19 | $3.78 | $3.81 | $3.67 | $3.74 | $3.74 | 11,360,187 |
| 2022-12-16 | $3.71 | $3.97 | $3.66 | $3.75 | $3.75 | 17,157,744 |
| 2022-12-15 | $3.67 | $3.73 | $3.45 | $3.69 | $3.69 | 20,682,908 |
| 2022-12-14 | $3.44 | $3.74 | $3.42 | $3.63 | $3.63 | 31,765,372 |
| 2022-12-13 | $3.76 | $3.98 | $3.72 | $3.85 | $3.85 | 18,109,694 |
| 2022-12-12 | $3.57 | $3.65 | $3.24 | $3.52 | $3.52 | 26,815,754 |
| 2022-12-09 | $3.75 | $3.89 | $3.57 | $3.67 | $3.67 | 19,142,108 |
| 2022-12-08 | $3.32 | $3.68 | $3.30 | $3.65 | $3.65 | 23,204,075 |
| 2022-12-07 | $3.15 | $3.25 | $3.02 | $3.17 | $3.17 | 14,699,831 |
| 2022-12-06 | $3.30 | $3.48 | $3.17 | $3.33 | $3.33 | 18,081,444 |
| 2022-12-05 | $3.63 | $3.95 | $3.12 | $3.15 | $3.15 | 33,941,200 |
| 2022-12-02 | $2.87 | $3.41 | $2.86 | $3.34 | $3.34 | 23,518,556 |
| 2022-12-01 | $2.90 | $3.06 | $2.86 | $2.91 | $2.91 | 8,763,504 |
| 2022-11-30 | $2.94 | $3.02 | $2.70 | $2.97 | $2.97 | 35,756,645 |
| 2022-11-29 | $2.84 | $2.95 | $2.69 | $2.70 | $2.70 | 17,996,924 |
| 2022-11-28 | $2.41 | $2.76 | $2.41 | $2.66 | $2.66 | 15,740,576 |
| 2022-11-25 | $2.37 | $2.46 | $2.34 | $2.44 | $2.44 | 7,465,392 |
| 2022-11-23 | $2.49 | $2.60 | $2.41 | $2.48 | $2.48 | 11,479,836 |
| 2022-11-22 | $2.93 | $2.98 | $2.33 | $2.43 | $2.43 | 28,235,979 |
| 2022-11-21 | $2.70 | $2.89 | $2.65 | $2.84 | $2.84 | 16,427,836 |
| 2022-11-18 | $2.90 | $2.91 | $2.70 | $2.78 | $2.78 | 13,577,677 |
| 2022-11-17 | $2.76 | $3.03 | $2.71 | $2.96 | $2.96 | 10,285,468 |
| 2022-11-16 | $2.96 | $2.96 | $2.78 | $2.85 | $2.85 | 15,266,216 |
| 2022-11-15 | $2.90 | $3.25 | $2.82 | $3.10 | $3.10 | 22,637,114 |
| 2022-11-14 | $2.80 | $2.84 | $2.56 | $2.66 | $2.66 | 9,991,726 |
| 2022-11-11 | $2.38 | $2.83 | $2.34 | $2.75 | $2.75 | 22,922,430 |
| 2022-11-10 | $2.20 | $2.32 | $2.18 | $2.31 | $2.31 | 15,268,347 |
| 2022-11-09 | $2.19 | $2.20 | $2.00 | $2.02 | $2.02 | 10,982,379 |
| 2022-11-08 | $2.33 | $2.34 | $2.20 | $2.27 | $2.27 | 11,352,327 |
| 2022-11-07 | $2.54 | $2.62 | $2.33 | $2.37 | $2.37 | 10,052,737 |
| 2022-11-04 | $2.39 | $2.52 | $2.25 | $2.44 | $2.44 | 24,210,191 |
| 2022-11-03 | $2.08 | $2.31 | $2.01 | $2.19 | $2.19 | 15,211,171 |
| 2022-11-02 | $2.18 | $2.29 | $2.08 | $2.14 | $2.14 | 7,316,893 |
| 2022-11-01 | $2.22 | $2.39 | $2.11 | $2.13 | $2.13 | 14,029,327 |
| 2022-10-31 | $2.00 | $2.09 | $1.99 | $2.02 | $2.02 | 6,140,524 |
| 2022-10-28 | $1.96 | $2.06 | $1.94 | $2.05 | $2.05 | 8,387,918 |
| 2022-10-27 | $2.12 | $2.15 | $2.04 | $2.07 | $2.07 | 10,596,321 |
| 2022-10-26 | $2.19 | $2.38 | $2.17 | $2.20 | $2.20 | 14,627,942 |
| 2022-10-25 | $2.02 | $2.23 | $2.02 | $2.20 | $2.20 | 18,082,870 |
| 2022-10-24 | $1.85 | $2.01 | $1.65 | $2.01 | $2.01 | 27,883,198 |
| 2022-10-21 | $2.02 | $2.07 | $1.94 | $2.03 | $2.03 | 19,975,884 |
| 2022-10-20 | $2.11 | $2.27 | $2.04 | $2.07 | $2.07 | 12,007,742 |
| 2022-10-19 | $2.22 | $2.22 | $2.02 | $2.13 | $2.13 | 12,648,722 |
| 2022-10-18 | $2.42 | $2.47 | $2.24 | $2.29 | $2.29 | 9,997,034 |
| 2022-10-17 | $2.27 | $2.45 | $2.24 | $2.34 | $2.34 | 8,902,609 |
| 2022-10-14 | $2.30 | $2.37 | $2.19 | $2.21 | $2.21 | 7,598,587 |
| 2022-10-13 | $2.14 | $2.33 | $2.10 | $2.29 | $2.29 | 10,762,181 |
| 2022-10-12 | $2.29 | $2.33 | $2.18 | $2.26 | $2.26 | 9,072,710 |
| 2022-10-11 | $2.26 | $2.28 | $2.12 | $2.27 | $2.27 | 9,948,245 |
| 2022-10-10 | $2.40 | $2.40 | $2.15 | $2.29 | $2.29 | 20,498,508 |
| 2022-10-07 | $2.51 | $2.53 | $2.27 | $2.45 | $2.45 | 20,653,930 |
| 2022-10-06 | $2.63 | $2.67 | $2.51 | $2.59 | $2.59 | 8,341,926 |
| 2022-10-05 | $2.87 | $2.87 | $2.57 | $2.62 | $2.62 | 11,871,020 |
| 2022-10-04 | $2.72 | $3.05 | $2.72 | $2.88 | $2.88 | 14,337,110 |
| 2022-10-03 | $2.70 | $2.77 | $2.61 | $2.64 | $2.64 | 6,023,786 |
| 2022-09-30 | $2.72 | $2.79 | $2.69 | $2.71 | $2.71 | 7,553,596 |
| 2022-09-29 | $2.78 | $2.84 | $2.68 | $2.77 | $2.77 | 8,741,785 |
| 2022-09-28 | $2.85 | $2.90 | $2.75 | $2.89 | $2.89 | 7,213,424 |
| 2022-09-27 | $2.94 | $3.04 | $2.88 | $2.91 | $2.91 | 5,861,512 |
| 2022-09-26 | $2.95 | $3.06 | $2.86 | $2.88 | $2.88 | 5,818,310 |
| 2022-09-23 | $3.00 | $3.02 | $2.88 | $2.97 | $2.97 | 6,925,063 |
| 2022-09-22 | $3.16 | $3.24 | $3.05 | $3.06 | $3.06 | 7,170,555 |
| 2022-09-21 | $3.21 | $3.23 | $3.06 | $3.08 | $3.08 | 6,323,158 |
| 2022-09-20 | $3.26 | $3.37 | $3.22 | $3.22 | $3.22 | 4,759,593 |
| 2022-09-19 | $3.09 | $3.30 | $3.09 | $3.27 | $3.27 | 6,122,548 |
| 2022-09-16 | $3.27 | $3.29 | $3.10 | $3.13 | $3.13 | 6,590,989 |
| 2022-09-15 | $3.45 | $3.50 | $3.31 | $3.34 | $3.34 | 4,852,277 |
| 2022-09-14 | $3.37 | $3.48 | $3.21 | $3.47 | $3.47 | 7,894,403 |
| 2022-09-13 | $3.28 | $3.48 | $3.26 | $3.35 | $3.35 | 10,965,122 |
| 2022-09-12 | $3.44 | $3.49 | $3.36 | $3.48 | $3.48 | 4,183,459 |
| 2022-09-09 | $3.40 | $3.59 | $3.34 | $3.36 | $3.36 | 7,175,603 |
| 2022-09-08 | $3.27 | $3.48 | $3.21 | $3.28 | $3.28 | 10,163,742 |
| 2022-09-07 | $3.10 | $3.44 | $3.06 | $3.43 | $3.43 | 11,159,189 |
| 2022-09-06 | $3.54 | $3.55 | $3.03 | $3.04 | $3.04 | 16,362,358 |
| 2022-09-02 | $3.68 | $3.74 | $3.52 | $3.53 | $3.53 | 5,538,488 |
| 2022-09-01 | $3.63 | $3.72 | $3.47 | $3.71 | $3.71 | 8,102,173 |
| 2022-08-31 | $3.68 | $3.82 | $3.61 | $3.66 | $3.66 | 9,467,062 |
| 2022-08-30 | $3.80 | $3.86 | $3.52 | $3.55 | $3.55 | 17,956,255 |
| 2022-08-29 | $4.01 | $4.25 | $3.89 | $3.93 | $3.93 | 10,967,446 |
| 2022-08-26 | $4.27 | $4.38 | $3.86 | $3.94 | $3.94 | 17,287,905 |
| 2022-08-25 | $3.83 | $4.01 | $3.77 | $3.97 | $3.97 | 12,437,804 |
| 2022-08-24 | $3.40 | $3.78 | $3.34 | $3.65 | $3.65 | 8,671,517 |
| 2022-08-23 | $3.60 | $3.72 | $3.42 | $3.43 | $3.43 | 8,118,532 |
| 2022-08-22 | $3.59 | $3.72 | $3.53 | $3.62 | $3.62 | 3,956,424 |
| 2022-08-19 | $3.71 | $3.72 | $3.55 | $3.59 | $3.59 | 5,098,411 |
| 2022-08-18 | $3.77 | $3.79 | $3.61 | $3.73 | $3.73 | 3,457,995 |
| 2022-08-17 | $3.96 | $3.98 | $3.76 | $3.77 | $3.77 | 5,219,604 |
| 2022-08-16 | $3.97 | $4.06 | $3.93 | $4.04 | $4.04 | 4,485,542 |
| 2022-08-15 | $3.91 | $4.07 | $3.85 | $4.04 | $4.04 | 5,288,575 |
| 2022-08-12 | $3.76 | $3.94 | $3.70 | $3.92 | $3.92 | 4,338,703 |
| 2022-08-11 | $3.80 | $4.10 | $3.80 | $3.88 | $3.88 | 7,530,113 |
| 2022-08-10 | $3.70 | $3.79 | $3.56 | $3.77 | $3.77 | 16,842,520 |
| 2022-08-09 | $3.92 | $3.92 | $3.66 | $3.67 | $3.67 | 4,591,958 |
| 2022-08-08 | $3.92 | $4.01 | $3.89 | $3.92 | $3.92 | 11,347,979 |
| 2022-08-05 | $3.80 | $3.91 | $3.74 | $3.91 | $3.91 | 7,515,794 |
| 2022-08-04 | $4.13 | $4.27 | $3.86 | $3.90 | $3.90 | 8,351,640 |
| 2022-08-03 | $3.75 | $3.99 | $3.73 | $3.98 | $3.98 | 8,817,513 |
| 2022-08-02 | $3.45 | $3.88 | $3.44 | $3.78 | $3.78 | 14,862,242 |
| 2022-08-01 | $3.68 | $3.69 | $3.46 | $3.55 | $3.55 | 15,231,347 |
| 2022-07-29 | $3.95 | $3.98 | $3.80 | $3.82 | $3.82 | 10,005,449 |
| 2022-07-28 | $4.16 | $4.20 | $3.88 | $4.18 | $4.18 | 9,993,769 |
| 2022-07-27 | $4.24 | $4.26 | $4.08 | $4.24 | $4.24 | 7,214,335 |
| 2022-07-26 | $4.45 | $4.45 | $4.17 | $4.22 | $4.22 | 7,114,080 |
| 2022-07-25 | $4.45 | $4.49 | $4.27 | $4.40 | $4.40 | 7,965,957 |
| 2022-07-22 | $4.47 | $4.78 | $4.38 | $4.44 | $4.44 | 11,356,001 |
| 2022-07-21 | $4.32 | $4.59 | $4.29 | $4.57 | $4.57 | 14,013,895 |
| 2022-07-20 | $4.24 | $4.42 | $4.21 | $4.32 | $4.32 | 12,887,414 |
| 2022-07-19 | $4.15 | $4.41 | $4.09 | $4.29 | $4.29 | 20,367,867 |
| 2022-07-18 | $3.99 | $4.10 | $3.85 | $3.91 | $3.91 | 16,213,998 |
| 2022-07-15 | $3.65 | $3.68 | $3.47 | $3.66 | $3.66 | 9,485,076 |
| 2022-07-14 | $3.98 | $4.01 | $3.69 | $3.70 | $3.70 | 9,352,918 |
| 2022-07-13 | $3.89 | $4.14 | $3.81 | $4.01 | $4.01 | 12,441,725 |
| 2022-07-12 | $3.95 | $4.06 | $3.75 | $4.00 | $4.00 | 9,745,088 |
| 2022-07-11 | $4.06 | $4.06 | $3.76 | $3.94 | $3.94 | 12,153,307 |
| 2022-07-08 | $4.21 | $4.29 | $4.10 | $4.21 | $4.21 | 7,243,614 |
| 2022-07-07 | $4.18 | $4.35 | $4.11 | $4.35 | $4.35 | 7,496,336 |
| 2022-07-06 | $4.37 | $4.48 | $4.02 | $4.11 | $4.11 | 10,328,578 |
| 2022-07-05 | $4.28 | $4.49 | $4.15 | $4.48 | $4.48 | 7,231,358 |
| 2022-07-01 | $4.14 | $4.49 | $4.14 | $4.37 | $4.37 | 8,106,517 |
| 2022-06-30 | $4.37 | $4.40 | $4.09 | $4.20 | $4.20 | 10,284,500 |
| 2022-06-29 | $4.43 | $4.50 | $4.31 | $4.43 | $4.43 | 5,808,753 |
| 2022-06-28 | $4.70 | $4.77 | $4.48 | $4.54 | $4.54 | 8,658,328 |
| 2022-06-27 | $4.84 | $4.87 | $4.54 | $4.62 | $4.62 | 7,008,926 |
| 2022-06-24 | $4.65 | $4.87 | $4.56 | $4.73 | $4.73 | 8,837,666 |
| 2022-06-23 | $4.54 | $4.69 | $4.42 | $4.56 | $4.56 | 8,693,883 |
| 2022-06-22 | $4.54 | $4.68 | $4.40 | $4.41 | $4.41 | 9,804,042 |
| 2022-06-21 | $4.55 | $4.73 | $4.45 | $4.62 | $4.62 | 12,558,646 |
| 2022-06-17 | $4.59 | $4.59 | $4.18 | $4.49 | $4.49 | 14,335,217 |
| 2022-06-16 | $4.32 | $4.45 | $4.16 | $4.36 | $4.36 | 10,365,820 |
| 2022-06-15 | $4.62 | $4.78 | $4.45 | $4.56 | $4.56 | 19,211,594 |
| 2022-06-14 | $4.11 | $4.70 | $4.07 | $4.67 | $4.67 | 22,857,239 |
| 2022-06-13 | $4.05 | $4.17 | $3.82 | $3.90 | $3.90 | 12,283,743 |
| 2022-06-10 | $4.55 | $4.68 | $4.23 | $4.25 | $4.25 | 13,806,921 |
| 2022-06-09 | $4.73 | $4.74 | $4.49 | $4.54 | $4.54 | 13,092,303 |
| 2022-06-08 | $5.00 | $5.19 | $4.83 | $5.01 | $5.01 | 21,462,152 |
| 2022-06-07 | $4.50 | $4.93 | $4.47 | $4.91 | $4.91 | 16,633,506 |
| 2022-06-06 | $4.29 | $4.83 | $4.28 | $4.56 | $4.56 | 29,942,974 |
| 2022-06-03 | $4.21 | $4.29 | $3.98 | $4.05 | $4.05 | 11,266,821 |
| 2022-06-02 | $3.98 | $4.37 | $3.97 | $4.32 | $4.32 | 14,140,909 |
| 2022-06-01 | $4.10 | $4.25 | $3.92 | $4.02 | $4.02 | 15,456,375 |
| 2022-05-31 | $4.15 | $4.25 | $3.90 | $4.10 | $4.10 | 22,813,237 |
| 2022-05-27 | $4.03 | $4.05 | $3.75 | $3.98 | $3.98 | 22,756,309 |
| 2022-05-26 | $3.89 | $3.96 | $3.71 | $3.91 | $3.91 | 29,851,567 |
| 2022-05-25 | $3.56 | $3.66 | $3.41 | $3.58 | $3.58 | 13,292,281 |
| 2022-05-24 | $3.84 | $3.84 | $3.34 | $3.41 | $3.41 | 14,708,118 |
| 2022-05-23 | $4.11 | $4.21 | $3.84 | $4.00 | $4.00 | 14,407,739 |
| 2022-05-20 | $4.23 | $4.57 | $3.96 | $4.11 | $4.11 | 27,769,308 |
| 2022-05-19 | $3.80 | $4.12 | $3.76 | $4.07 | $4.07 | 18,166,212 |
| 2022-05-18 | $3.52 | $4.02 | $3.52 | $3.76 | $3.76 | 27,732,005 |
| 2022-05-17 | $3.64 | $4.14 | $3.59 | $3.68 | $3.68 | 41,715,296 |
| 2022-05-16 | $3.09 | $3.77 | $3.04 | $3.41 | $3.41 | 30,751,365 |
| 2022-05-13 | $2.82 | $3.12 | $2.82 | $2.97 | $2.97 | 15,260,678 |
| 2022-05-12 | $2.63 | $2.85 | $2.45 | $2.74 | $2.74 | 18,705,501 |
| 2022-05-11 | $3.07 | $3.17 | $2.64 | $2.66 | $2.66 | 16,391,836 |
| 2022-05-10 | $3.01 | $3.19 | $2.90 | $3.02 | $3.02 | 13,575,384 |
| 2022-05-09 | $3.07 | $3.11 | $2.79 | $2.86 | $2.86 | 14,277,995 |
| 2022-05-06 | $3.35 | $3.36 | $3.04 | $3.21 | $3.21 | 11,856,410 |
| 2022-05-05 | $3.71 | $3.84 | $3.26 | $3.38 | $3.38 | 14,192,845 |
| 2022-05-04 | $3.57 | $3.92 | $3.42 | $3.90 | $3.90 | 11,092,376 |
| 2022-05-03 | $3.69 | $3.84 | $3.55 | $3.63 | $3.63 | 10,703,108 |
| 2022-05-02 | $3.52 | $3.73 | $3.41 | $3.69 | $3.69 | 17,208,011 |
| 2022-04-29 | $3.84 | $3.96 | $3.55 | $3.56 | $3.56 | 23,570,388 |
| 2022-04-28 | $3.37 | $3.40 | $3.11 | $3.34 | $3.34 | 10,628,071 |
| 2022-04-27 | $3.27 | $3.59 | $3.17 | $3.33 | $3.33 | 18,866,403 |
| 2022-04-26 | $3.26 | $3.28 | $3.01 | $3.22 | $3.22 | 12,248,129 |
| 2022-04-25 | $3.03 | $3.26 | $2.89 | $3.20 | $3.20 | 27,712,875 |
| 2022-04-22 | $3.25 | $3.46 | $3.16 | $3.25 | $3.25 | 32,267,489 |
| 2022-04-21 | $3.76 | $3.84 | $3.15 | $3.20 | $3.20 | 37,594,533 |
| 2022-04-20 | $3.89 | $4.06 | $3.73 | $3.76 | $3.76 | 13,756,930 |
| 2022-04-19 | $3.75 | $4.07 | $3.67 | $4.03 | $4.03 | 28,852,750 |
| 2022-04-18 | $4.08 | $4.08 | $3.66 | $3.73 | $3.73 | 15,607,576 |
| 2022-04-14 | $4.30 | $4.36 | $4.12 | $4.12 | $4.12 | 25,193,527 |
| 2022-04-13 | $4.35 | $4.50 | $4.15 | $4.32 | $4.32 | 25,909,040 |
| 2022-04-12 | $4.54 | $4.79 | $4.25 | $4.25 | $4.25 | 27,657,611 |
| 2022-04-11 | $4.24 | $4.49 | $4.08 | $4.44 | $4.44 | 32,642,565 |
| 2022-04-08 | $4.63 | $4.63 | $4.33 | $4.36 | $4.36 | 28,185,404 |
| 2022-04-07 | $5.19 | $5.19 | $4.45 | $4.63 | $4.63 | 40,501,016 |
| 2022-04-06 | $5.23 | $5.33 | $4.95 | $5.26 | $5.26 | 30,377,624 |
| 2022-04-05 | $5.55 | $5.70 | $5.22 | $5.36 | $5.36 | 14,239,364 |
| 2022-04-04 | $5.14 | $5.64 | $5.05 | $5.58 | $5.58 | 40,102,185 |
| 2022-04-01 | $5.13 | $5.27 | $4.70 | $4.78 | $4.78 | 32,998,917 |
| 2022-03-31 | $4.60 | $4.75 | $4.46 | $4.54 | $4.54 | 29,441,459 |
| 2022-03-30 | $4.86 | $5.61 | $4.78 | $5.04 | $5.04 | 31,897,238 |
| 2022-03-29 | $5.04 | $5.21 | $4.83 | $5.02 | $5.02 | 41,698,095 |
| 2022-03-28 | $4.39 | $4.72 | $4.38 | $4.72 | $4.72 | 17,931,959 |
| 2022-03-25 | $4.51 | $4.54 | $4.18 | $4.31 | $4.31 | 22,812,005 |
| 2022-03-24 | $4.72 | $4.95 | $4.26 | $4.77 | $4.77 | 36,343,599 |
| 2022-03-23 | $4.07 | $5.16 | $3.85 | $4.68 | $4.68 | 71,449,119 |
| 2022-03-22 | $3.63 | $4.44 | $3.50 | $4.18 | $4.18 | 41,193,860 |
| 2022-03-21 | $3.34 | $3.59 | $3.12 | $3.36 | $3.36 | 21,346,503 |
| 2022-03-18 | $2.98 | $3.89 | $2.88 | $3.48 | $3.48 | 39,136,197 |
| 2022-03-17 | $2.89 | $3.05 | $2.67 | $2.91 | $2.91 | 34,585,365 |
| 2022-03-16 | $2.69 | $3.41 | $2.45 | $3.16 | $3.16 | 67,641,602 |
| 2022-03-15 | $2.04 | $2.23 | $1.86 | $2.11 | $2.11 | 45,430,976 |
| 2022-03-14 | $2.50 | $2.50 | $2.04 | $2.11 | $2.11 | 44,141,071 |
| 2022-03-11 | $3.28 | $3.28 | $2.77 | $2.78 | $2.78 | 28,269,983 |
| 2022-03-10 | $3.90 | $3.90 | $2.94 | $3.21 | $3.21 | 60,147,596 |
| 2022-03-09 | $4.08 | $4.25 | $4.02 | $4.10 | $4.10 | 13,651,827 |
| 2022-03-08 | $4.24 | $4.26 | $3.88 | $3.96 | $3.96 | 18,833,129 |
| 2022-03-07 | $4.24 | $4.45 | $4.22 | $4.29 | $4.29 | 15,833,625 |
| 2022-03-04 | $4.65 | $4.91 | $4.24 | $4.27 | $4.27 | 17,941,595 |
| 2022-03-03 | $5.00 | $5.14 | $4.70 | $4.80 | $4.80 | 9,371,905 |
| 2022-03-02 | $5.59 | $5.63 | $4.65 | $5.04 | $5.04 | 25,860,791 |
| 2022-03-01 | $4.37 | $5.77 | $4.35 | $5.03 | $5.03 | 59,451,099 |
| 2022-02-28 | $3.90 | $4.36 | $3.85 | $4.14 | $4.14 | 14,648,131 |
| 2022-02-25 | $3.99 | $4.10 | $3.87 | $4.04 | $4.04 | 9,203,968 |
| 2022-02-24 | $3.62 | $4.00 | $3.54 | $4.00 | $4.00 | 19,483,849 |
| 2022-02-23 | $4.09 | $4.16 | $3.84 | $3.84 | $3.84 | 8,313,020 |
| 2022-02-22 | $3.99 | $4.14 | $3.89 | $3.91 | $3.91 | 10,000,112 |
| 2022-02-18 | $4.38 | $4.40 | $4.05 | $4.12 | $4.12 | 7,340,897 |
| 2022-02-17 | $4.40 | $4.79 | $4.36 | $4.41 | $4.41 | 7,601,087 |
| 2022-02-16 | $4.49 | $4.60 | $4.23 | $4.43 | $4.43 | 10,647,068 |
| 2022-02-15 | $4.32 | $4.62 | $4.25 | $4.50 | $4.50 | 10,370,505 |
| 2022-02-14 | $4.27 | $4.36 | $4.08 | $4.16 | $4.16 | 8,933,394 |
| 2022-02-11 | $4.55 | $4.63 | $4.27 | $4.29 | $4.29 | 6,493,554 |
| 2022-02-10 | $4.38 | $4.78 | $4.36 | $4.56 | $4.56 | 11,504,373 |
| 2022-02-09 | $4.14 | $4.65 | $4.10 | $4.59 | $4.59 | 13,963,246 |
| 2022-02-08 | $3.87 | $4.10 | $3.81 | $4.06 | $4.06 | 6,837,506 |
| 2022-02-07 | $3.97 | $4.20 | $3.88 | $3.89 | $3.89 | 6,978,930 |
| 2022-02-04 | $4.07 | $4.13 | $3.84 | $4.03 | $4.03 | 8,556,174 |
| 2022-02-03 | $4.10 | $4.21 | $3.91 | $3.94 | $3.94 | 6,931,556 |
| 2022-02-02 | $4.50 | $4.50 | $4.10 | $4.15 | $4.15 | 9,165,038 |
| 2022-02-01 | $4.08 | $4.57 | $4.07 | $4.53 | $4.53 | 14,856,633 |
| 2022-01-31 | $3.57 | $4.10 | $3.52 | $4.08 | $4.08 | 15,240,031 |
| 2022-01-28 | $3.42 | $3.51 | $3.26 | $3.50 | $3.50 | 12,115,844 |
| 2022-01-27 | $3.60 | $3.68 | $3.40 | $3.42 | $3.42 | 13,885,445 |
| 2022-01-26 | $4.26 | $4.29 | $3.56 | $3.57 | $3.57 | 21,849,960 |
| 2022-01-25 | $4.04 | $4.33 | $3.98 | $4.10 | $4.10 | 9,236,322 |
| 2022-01-24 | $4.25 | $4.27 | $3.91 | $4.25 | $4.25 | 9,168,080 |
| 2022-01-21 | $4.70 | $4.74 | $4.22 | $4.27 | $4.27 | 11,659,039 |
| 2022-01-20 | $5.10 | $5.20 | $4.74 | $4.74 | $4.74 | 9,704,897 |
| 2022-01-19 | $4.85 | $4.98 | $4.70 | $4.84 | $4.84 | 5,823,951 |
| 2022-01-18 | $4.85 | $5.08 | $4.75 | $4.80 | $4.80 | 5,928,263 |
| 2022-01-14 | $4.69 | $4.87 | $4.63 | $4.87 | $4.87 | 5,274,735 |
| 2022-01-13 | $4.83 | $4.92 | $4.62 | $4.64 | $4.64 | 7,241,304 |
| 2022-01-12 | $5.07 | $5.19 | $4.85 | $4.92 | $4.92 | 9,141,832 |
| 2022-01-11 | $4.58 | $4.99 | $4.51 | $4.92 | $4.92 | 9,174,010 |
| 2022-01-10 | $4.40 | $4.68 | $4.22 | $4.61 | $4.61 | 10,906,184 |
| 2022-01-07 | $4.31 | $4.68 | $4.22 | $4.43 | $4.43 | 14,903,754 |
| 2022-01-06 | $4.30 | $4.40 | $3.93 | $4.24 | $4.24 | 13,749,361 |
| 2022-01-05 | $4.18 | $4.65 | $4.15 | $4.19 | $4.19 | 7,635,617 |
| 2022-01-04 | $4.52 | $4.53 | $4.08 | $4.31 | $4.31 | 8,578,381 |
| 2022-01-03 | $4.61 | $4.74 | $4.36 | $4.54 | $4.54 | 6,270,225 |
| 2021-12-31 | $4.50 | $4.79 | $4.46 | $4.56 | $4.56 | 7,757,932 |
| 2021-12-30 | $4.04 | $4.89 | $3.99 | $4.70 | $4.70 | 18,363,170 |
| 2021-12-29 | $4.20 | $4.21 | $3.98 | $4.03 | $4.03 | 16,455,937 |
| 2021-12-28 | $4.51 | $4.62 | $4.24 | $4.31 | $4.31 | 10,658,498 |
| 2021-12-27 | $4.86 | $5.00 | $4.55 | $4.59 | $4.59 | 6,175,665 |
| 2021-12-23 | $4.93 | $4.97 | $4.71 | $4.91 | $4.91 | 5,925,422 |
| 2021-12-22 | $4.94 | $5.11 | $4.87 | $5.01 | $5.01 | 7,049,837 |
| 2021-12-21 | $4.61 | $5.26 | $4.58 | $5.16 | $5.16 | 11,135,406 |
| 2021-12-20 | $4.59 | $4.70 | $4.41 | $4.52 | $4.52 | 7,024,324 |
| 2021-12-17 | $4.37 | $4.79 | $4.25 | $4.78 | $4.78 | 10,512,207 |
| 2021-12-16 | $4.57 | $4.82 | $4.51 | $4.57 | $4.57 | 7,088,997 |
| 2021-12-15 | $4.73 | $4.75 | $4.23 | $4.52 | $4.52 | 13,808,471 |
| 2021-12-14 | $4.75 | $4.93 | $4.64 | $4.69 | $4.69 | 8,920,518 |
| 2021-12-13 | $5.02 | $5.07 | $4.67 | $4.86 | $4.86 | 8,372,412 |
| 2021-12-10 | $5.03 | $5.17 | $4.85 | $5.11 | $5.11 | 12,712,520 |
| 2021-12-09 | $5.40 | $5.53 | $4.93 | $4.97 | $4.97 | 8,768,485 |
| 2021-12-08 | $5.30 | $5.63 | $5.04 | $5.46 | $5.46 | 7,947,499 |
| 2021-12-07 | $5.19 | $5.40 | $5.13 | $5.35 | $5.35 | 9,536,989 |
| 2021-12-06 | $4.70 | $5.08 | $4.58 | $4.99 | $4.99 | 13,485,036 |
| 2021-12-03 | $5.34 | $5.35 | $4.66 | $4.71 | $4.71 | 23,454,037 |
| 2021-12-02 | $5.69 | $5.86 | $5.41 | $5.59 | $5.59 | 10,204,664 |
| 2021-12-01 | $6.26 | $6.42 | $5.60 | $5.65 | $5.65 | 13,114,733 |
| 2021-11-30 | $6.32 | $6.58 | $6.11 | $6.24 | $6.24 | 16,473,776 |
| 2021-11-29 | $6.47 | $6.57 | $6.29 | $6.38 | $6.38 | 5,725,805 |
| 2021-11-26 | $6.40 | $6.54 | $6.21 | $6.54 | $6.54 | 8,287,635 |
| 2021-11-24 | $6.61 | $6.86 | $6.48 | $6.79 | $6.79 | 10,074,350 |
| 2021-11-23 | $6.65 | $6.79 | $6.45 | $6.64 | $6.64 | 9,355,199 |
| 2021-11-22 | $6.88 | $6.94 | $6.51 | $6.65 | $6.65 | 14,502,510 |
| 2021-11-19 | $6.98 | $7.19 | $6.90 | $6.90 | $6.90 | 9,877,082 |
| 2021-11-18 | $6.91 | $7.22 | $6.87 | $6.96 | $6.96 | 10,288,918 |
| 2021-11-17 | $8.17 | $8.22 | $7.00 | $7.11 | $7.11 | 32,752,911 |
| 2021-11-16 | $8.79 | $8.86 | $8.35 | $8.59 | $8.59 | 7,658,446 |
| 2021-11-15 | $9.11 | $9.14 | $8.56 | $8.68 | $8.68 | 5,991,698 |
| 2021-11-12 | $8.80 | $9.15 | $8.73 | $9.09 | $9.09 | 5,572,240 |
| 2021-11-11 | $8.53 | $9.18 | $8.52 | $8.99 | $8.99 | 8,482,468 |
| 2021-11-10 | $8.33 | $8.80 | $8.21 | $8.25 | $8.25 | 10,402,468 |
| 2021-11-09 | $8.10 | $8.54 | $8.09 | $8.20 | $8.20 | 6,702,823 |
| 2021-11-08 | $8.20 | $8.29 | $8.01 | $8.11 | $8.11 | 5,911,562 |
| 2021-11-05 | $8.22 | $8.29 | $7.96 | $8.11 | $8.11 | 7,154,572 |
| 2021-11-04 | $8.48 | $8.67 | $8.21 | $8.26 | $8.26 | 5,910,325 |
| 2021-11-03 | $8.64 | $8.64 | $8.43 | $8.50 | $8.50 | 4,242,438 |
| 2021-11-02 | $8.71 | $8.72 | $8.39 | $8.50 | $8.50 | 5,776,533 |
| 2021-11-01 | $8.30 | $9.18 | $8.30 | $9.08 | $9.08 | 7,669,257 |
| 2021-10-29 | $8.75 | $8.79 | $8.14 | $8.28 | $8.28 | 8,977,751 |
| 2021-10-28 | $8.58 | $8.82 | $8.35 | $8.75 | $8.75 | 4,810,078 |
| 2021-10-27 | $8.80 | $8.90 | $8.55 | $8.72 | $8.72 | 4,991,608 |
| 2021-10-26 | $9.36 | $9.42 | $8.71 | $8.84 | $8.84 | 6,566,895 |
| 2021-10-25 | $9.71 | $9.71 | $9.27 | $9.43 | $9.43 | 5,272,595 |
| 2021-10-22 | $9.84 | $10.37 | $9.46 | $9.59 | $9.59 | 8,997,892 |
| 2021-10-21 | $9.59 | $10.02 | $9.57 | $9.75 | $9.75 | 6,784,168 |
| 2021-10-20 | $9.67 | $10.07 | $9.50 | $9.77 | $9.77 | 8,511,660 |
| 2021-10-19 | $8.71 | $9.77 | $8.70 | $9.60 | $9.60 | 20,150,486 |
| 2021-10-18 | $8.46 | $8.73 | $8.36 | $8.50 | $8.50 | 7,049,397 |
| 2021-10-15 | $8.86 | $9.01 | $8.54 | $8.62 | $8.62 | 7,721,875 |
| 2021-10-14 | $9.28 | $9.37 | $8.86 | $8.93 | $8.93 | 8,156,242 |
| 2021-10-13 | $9.26 | $9.46 | $9.07 | $9.41 | $9.41 | 5,362,113 |
| 2021-10-12 | $8.93 | $9.23 | $8.85 | $9.23 | $9.23 | 5,010,257 |
| 2021-10-11 | $9.05 | $9.22 | $8.64 | $9.00 | $9.00 | 8,297,355 |
| 2021-10-08 | $8.27 | $8.86 | $8.12 | $8.79 | $8.79 | 10,558,542 |
| 2021-10-07 | $7.80 | $8.38 | $7.72 | $8.17 | $8.17 | 10,053,452 |
| 2021-10-06 | $7.36 | $7.60 | $7.25 | $7.45 | $7.45 | 5,507,084 |
| 2021-10-05 | $7.26 | $7.64 | $7.26 | $7.47 | $7.47 | 6,286,480 |
| 2021-10-04 | $7.66 | $7.66 | $7.22 | $7.26 | $7.26 | 11,107,741 |
| 2021-10-01 | $7.97 | $8.05 | $7.62 | $7.79 | $7.79 | 5,838,669 |
| 2021-09-30 | $7.72 | $8.13 | $7.66 | $8.03 | $8.03 | 5,922,189 |
| 2021-09-29 | $7.96 | $8.07 | $7.72 | $7.73 | $7.73 | 4,041,699 |
| 2021-09-28 | $8.12 | $8.31 | $7.97 | $8.03 | $8.03 | 5,429,456 |
| 2021-09-27 | $7.87 | $8.22 | $7.55 | $8.20 | $8.20 | 9,262,739 |
| 2021-09-24 | $8.28 | $8.35 | $7.81 | $7.95 | $7.95 | 10,127,685 |
| 2021-09-23 | $8.52 | $8.57 | $8.25 | $8.46 | $8.46 | 4,716,200 |
| 2021-09-22 | $8.30 | $8.80 | $8.30 | $8.50 | $8.50 | 6,013,058 |
| 2021-09-21 | $8.41 | $8.46 | $8.21 | $8.26 | $8.26 | 2,958,264 |
| 2021-09-20 | $8.51 | $8.59 | $8.25 | $8.39 | $8.39 | 7,293,145 |
| 2021-09-17 | $9.10 | $9.10 | $8.66 | $8.70 | $8.70 | 6,791,394 |
| 2021-09-16 | $8.76 | $9.03 | $8.62 | $8.91 | $8.91 | 4,700,591 |
| 2021-09-15 | $8.91 | $8.97 | $8.68 | $8.83 | $8.83 | 6,660,805 |
| 2021-09-14 | $9.19 | $9.24 | $8.87 | $8.98 | $8.98 | 4,420,341 |
| 2021-09-13 | $9.49 | $9.57 | $9.08 | $9.26 | $9.26 | 5,399,611 |
| 2021-09-10 | $9.93 | $10.06 | $9.54 | $9.59 | $9.59 | 3,086,033 |
| 2021-09-09 | $9.33 | $9.85 | $9.31 | $9.78 | $9.78 | 4,692,981 |
| 2021-09-08 | $10.17 | $10.18 | $9.48 | $9.61 | $9.61 | 7,507,612 |
| 2021-09-07 | $10.00 | $10.61 | $9.90 | $10.18 | $10.18 | 9,367,832 |
| 2021-09-03 | $9.84 | $10.10 | $9.78 | $9.97 | $9.97 | 4,179,654 |
| 2021-09-02 | $10.07 | $10.20 | $9.73 | $9.92 | $9.92 | 8,650,334 |
| 2021-09-01 | $9.19 | $10.20 | $9.18 | $9.93 | $9.93 | 14,009,801 |
| 2021-08-31 | $8.97 | $9.23 | $8.79 | $9.06 | $9.06 | 7,605,628 |
| 2021-08-30 | $8.54 | $8.75 | $8.28 | $8.69 | $8.69 | 7,937,696 |
| 2021-08-27 | $9.02 | $9.02 | $8.56 | $8.66 | $8.66 | 11,622,745 |
| 2021-08-26 | $9.34 | $9.50 | $9.16 | $9.22 | $9.22 | 8,157,972 |
| 2021-08-25 | $9.33 | $9.55 | $9.12 | $9.42 | $9.42 | 6,982,480 |
| 2021-08-24 | $9.15 | $9.66 | $9.09 | $9.52 | $9.52 | 13,827,959 |
| 2021-08-23 | $8.55 | $8.85 | $8.25 | $8.77 | $8.77 | 17,269,257 |
| 2021-08-20 | $8.20 | $8.68 | $8.19 | $8.33 | $8.33 | 13,382,673 |
| 2021-08-19 | $8.42 | $8.60 | $8.16 | $8.20 | $8.20 | 12,776,245 |
| 2021-08-18 | $8.81 | $8.92 | $8.40 | $8.71 | $8.71 | 14,150,218 |
| 2021-08-17 | $8.66 | $9.05 | $8.45 | $8.75 | $8.75 | 11,785,136 |
| 2021-08-16 | $9.32 | $9.41 | $8.94 | $8.98 | $8.98 | 10,563,607 |
| 2021-08-13 | $9.43 | $9.80 | $9.28 | $9.47 | $9.47 | 10,888,123 |
| 2021-08-12 | $10.30 | $10.32 | $9.12 | $9.47 | $9.47 | 31,544,297 |
| 2021-08-11 | $10.74 | $10.75 | $10.12 | $10.21 | $10.21 | 10,695,893 |
| 2021-08-10 | $11.00 | $11.22 | $10.54 | $10.62 | $10.62 | 7,956,036 |
| 2021-08-09 | $10.63 | $10.92 | $10.50 | $10.83 | $10.83 | 8,536,137 |
| 2021-08-06 | $10.87 | $10.99 | $10.52 | $10.58 | $10.58 | 6,683,935 |
| 2021-08-05 | $11.03 | $11.15 | $10.75 | $10.92 | $10.92 | 8,349,426 |
| 2021-08-04 | $11.28 | $11.40 | $11.00 | $11.23 | $11.23 | 9,135,673 |
| 2021-08-03 | $11.20 | $11.25 | $10.83 | $11.21 | $11.21 | 6,125,254 |
| 2021-08-02 | $11.25 | $11.73 | $11.13 | $11.41 | $11.41 | 8,328,144 |
| 2021-07-30 | $11.33 | $11.42 | $11.08 | $11.16 | $11.16 | 6,567,638 |
| 2021-07-29 | $11.95 | $12.00 | $11.16 | $11.34 | $11.34 | 8,393,809 |
| 2021-07-28 | $11.12 | $11.73 | $11.11 | $11.67 | $11.67 | 10,604,979 |
| 2021-07-27 | $10.56 | $11.15 | $10.33 | $10.72 | $10.72 | 13,247,167 |
| 2021-07-26 | $10.75 | $11.62 | $10.44 | $10.92 | $10.92 | 11,817,685 |
| 2021-07-23 | $11.83 | $11.92 | $11.21 | $11.32 | $11.32 | 14,004,781 |
| 2021-07-22 | $12.44 | $12.47 | $12.01 | $12.13 | $12.13 | 4,709,077 |
| 2021-07-21 | $12.44 | $12.62 | $12.23 | $12.39 | $12.39 | 7,807,839 |
| 2021-07-20 | $12.31 | $12.45 | $11.97 | $12.37 | $12.37 | 3,708,995 |
| 2021-07-19 | $12.04 | $12.38 | $11.90 | $12.29 | $12.29 | 7,510,248 |
| 2021-07-16 | $12.73 | $12.79 | $12.18 | $12.31 | $12.31 | 7,871,010 |
| 2021-07-15 | $12.52 | $12.91 | $12.32 | $12.73 | $12.73 | 5,596,747 |
| 2021-07-14 | $13.19 | $13.33 | $12.49 | $12.55 | $12.55 | 9,240,480 |
| 2021-07-13 | $13.38 | $13.73 | $13.06 | $13.15 | $13.15 | 8,775,053 |
| 2021-07-12 | $13.20 | $13.22 | $12.76 | $13.13 | $13.13 | 6,266,591 |
| 2021-07-09 | $13.29 | $13.29 | $12.80 | $13.19 | $13.19 | 8,091,780 |
| 2021-07-08 | $13.05 | $13.26 | $12.80 | $12.96 | $12.96 | 11,744,012 |
| 2021-07-07 | $14.51 | $14.59 | $13.39 | $13.49 | $13.49 | 9,270,880 |
| 2021-07-06 | $14.69 | $14.82 | $14.11 | $14.40 | $14.40 | 9,989,954 |
| 2021-07-02 | $15.03 | $15.16 | $14.84 | $14.97 | $14.97 | 4,356,409 |
| 2021-07-01 | $15.68 | $15.69 | $15.07 | $15.13 | $15.13 | 5,351,621 |
| 2021-06-30 | $15.73 | $15.90 | $15.56 | $15.58 | $15.58 | 3,019,561 |
| 2021-06-29 | $15.77 | $15.88 | $15.34 | $15.74 | $15.74 | 4,349,785 |
| 2021-06-28 | $15.90 | $16.13 | $15.61 | $15.69 | $15.69 | 5,898,023 |
| 2021-06-25 | $15.65 | $15.93 | $15.42 | $15.89 | $15.89 | 9,312,223 |
| 2021-06-24 | $15.19 | $15.64 | $15.13 | $15.60 | $15.60 | 6,053,274 |
| 2021-06-23 | $14.84 | $15.17 | $14.75 | $15.07 | $15.07 | 5,674,530 |
| 2021-06-22 | $14.44 | $14.84 | $14.28 | $14.80 | $14.80 | 4,876,600 |
| 2021-06-21 | $14.61 | $14.66 | $14.20 | $14.43 | $14.43 | 9,486,229 |
| 2021-06-18 | $14.76 | $14.94 | $14.51 | $14.61 | $14.61 | 6,713,360 |
| 2021-06-17 | $15.00 | $15.17 | $14.51 | $14.78 | $14.78 | 7,305,811 |
| 2021-06-16 | $15.07 | $15.31 | $14.76 | $14.97 | $14.97 | 5,515,666 |
| 2021-06-15 | $15.61 | $15.71 | $14.81 | $14.84 | $14.84 | 8,189,772 |
| 2021-06-14 | $14.57 | $15.85 | $14.50 | $15.56 | $15.56 | 13,650,066 |
| 2021-06-11 | $15.12 | $15.18 | $14.47 | $14.54 | $14.54 | 8,097,075 |
| 2021-06-10 | $14.95 | $15.24 | $14.79 | $14.98 | $14.98 | 7,940,408 |
| 2021-06-09 | $14.45 | $15.20 | $14.41 | $14.88 | $14.88 | 14,009,381 |
| 2021-06-08 | $14.24 | $14.39 | $14.03 | $14.22 | $14.22 | 4,473,963 |
| 2021-06-07 | $14.31 | $14.40 | $13.92 | $14.14 | $14.14 | 10,485,071 |
| 2021-06-04 | $13.91 | $14.60 | $13.74 | $14.47 | $14.47 | 14,488,897 |
| 2021-06-03 | $14.24 | $14.63 | $13.69 | $13.75 | $13.75 | 10,573,251 |
| 2021-06-02 | $14.57 | $14.91 | $14.19 | $14.42 | $14.42 | 9,985,938 |
| 2021-06-01 | $14.61 | $14.82 | $14.33 | $14.78 | $14.78 | 8,751,332 |
| 2021-05-28 | $14.38 | $14.83 | $14.22 | $14.26 | $14.26 | 9,345,420 |
| 2021-05-27 | $13.97 | $14.58 | $13.76 | $14.53 | $14.53 | 10,368,961 |
| 2021-05-26 | $13.99 | $14.15 | $13.83 | $13.92 | $13.92 | 7,816,302 |
| 2021-05-25 | $13.74 | $14.26 | $13.73 | $13.96 | $13.96 | 10,159,836 |
| 2021-05-24 | $14.19 | $14.19 | $13.63 | $13.63 | $13.63 | 8,149,680 |
| 2021-05-21 | $14.05 | $14.18 | $13.83 | $13.93 | $13.93 | 8,809,630 |
| 2021-05-20 | $13.60 | $14.07 | $13.46 | $13.95 | $13.95 | 17,248,193 |
| 2021-05-19 | $13.75 | $14.33 | $13.21 | $13.38 | $13.38 | 19,386,064 |
| 2021-05-18 | $13.50 | $14.37 | $13.10 | $13.95 | $13.95 | 24,618,628 |
| 2021-05-17 | $12.91 | $12.96 | $12.40 | $12.65 | $12.65 | 12,600,190 |
| 2021-05-14 | $12.53 | $12.96 | $12.33 | $12.84 | $12.84 | 14,446,247 |
| 2021-05-13 | $13.20 | $13.36 | $12.14 | $12.32 | $12.32 | 21,545,124 |
| 2021-05-12 | $13.27 | $13.65 | $13.08 | $13.16 | $13.16 | 12,927,364 |
| 2021-05-11 | $12.65 | $13.45 | $12.56 | $13.27 | $13.27 | 11,840,382 |
| 2021-05-10 | $13.63 | $13.66 | $13.02 | $13.16 | $13.16 | 27,140,990 |
| 2021-05-07 | $14.07 | $14.35 | $13.67 | $13.74 | $13.74 | 11,046,260 |
| 2021-05-06 | $14.32 | $14.39 | $13.66 | $14.11 | $14.11 | 12,641,013 |
| 2021-05-05 | $14.73 | $14.76 | $14.18 | $14.21 | $14.21 | 10,589,945 |
| 2021-05-04 | $14.90 | $15.25 | $14.54 | $14.61 | $14.61 | 21,684,227 |
| 2021-05-03 | $14.82 | $15.44 | $14.79 | $15.06 | $15.06 | 13,360,940 |
| 2021-04-30 | $14.98 | $15.22 | $14.65 | $14.71 | $14.71 | 11,242,917 |
| 2021-04-29 | $15.64 | $15.64 | $14.91 | $15.08 | $15.08 | 14,941,665 |
| 2021-04-28 | $15.94 | $16.08 | $15.44 | $15.47 | $15.47 | 13,730,456 |
| 2021-04-27 | $15.95 | $16.22 | $15.78 | $15.86 | $15.86 | 9,226,181 |
| 2021-04-26 | $15.75 | $15.85 | $15.36 | $15.73 | $15.73 | 17,816,773 |
| 2021-04-23 | $15.51 | $15.75 | $15.27 | $15.60 | $15.60 | 11,486,863 |
| 2021-04-22 | $15.52 | $15.70 | $15.16 | $15.43 | $15.43 | 15,899,547 |
| 2021-04-21 | $14.17 | $15.34 | $14.09 | $15.26 | $15.26 | 25,696,043 |
| 2021-04-20 | $14.97 | $15.00 | $14.09 | $14.15 | $14.15 | 27,380,237 |
| 2021-04-19 | $15.38 | $15.38 | $14.91 | $15.00 | $15.00 | 16,123,012 |
| 2021-04-16 | $15.37 | $15.47 | $14.70 | $15.22 | $15.22 | 29,929,858 |
| 2021-04-15 | $15.61 | $15.90 | $15.08 | $15.17 | $15.17 | 27,789,323 |
| 2021-04-14 | $16.10 | $16.40 | $15.30 | $15.35 | $15.35 | 63,980,257 |
| 2021-04-13 | $16.38 | $16.83 | $16.20 | $16.66 | $16.66 | 10,567,787 |
| 2021-04-12 | $16.89 | $17.02 | $16.12 | $16.16 | $16.16 | 16,330,828 |
| 2021-04-09 | $17.29 | $17.29 | $16.64 | $16.80 | $16.80 | 18,939,974 |
| 2021-04-08 | $18.00 | $18.09 | $17.15 | $17.24 | $17.24 | 16,504,943 |
| 2021-04-07 | $18.68 | $18.95 | $17.43 | $17.60 | $17.60 | 16,958,801 |
| 2021-04-06 | $17.25 | $19.00 | $17.21 | $18.68 | $18.68 | 31,818,434 |
| 2021-04-05 | $17.00 | $17.33 | $16.57 | $16.99 | $16.99 | 21,887,639 |
| 2021-04-01 | $17.03 | $17.36 | $16.61 | $16.64 | $16.64 | 24,228,731 |
| 2021-03-31 | $17.80 | $17.98 | $16.42 | $16.62 | $16.62 | 35,220,296 |
| 2021-03-30 | $17.10 | $18.10 | $16.70 | $17.21 | $17.21 | 55,386,388 |
| 2021-03-29 | $17.92 | $18.49 | $16.00 | $16.55 | $16.55 | 137,934,664 |
| 2021-03-26 | $19.72 | $21.69 | $14.60 | $17.43 | $17.43 | 140,136,353 |
| 2021-03-25 | $22.86 | $23.44 | $19.15 | $20.08 | $20.08 | 26,511,197 |
| 2021-03-24 | $28.90 | $28.91 | $22.19 | $23.17 | $23.17 | 36,969,730 |
| 2021-03-23 | $27.60 | $28.97 | $27.27 | $28.91 | $28.91 | 13,049,247 |
| 2021-03-22 | $27.94 | $28.06 | $27.40 | $28.04 | $28.04 | 4,581,345 |
| 2021-03-19 | $26.76 | $27.96 | $26.57 | $27.77 | $27.77 | 9,291,345 |
| 2021-03-18 | $25.85 | $26.68 | $25.44 | $26.63 | $26.63 | 7,263,659 |
| 2021-03-17 | $24.40 | $26.19 | $23.96 | $26.03 | $26.03 | 9,923,709 |
| 2021-03-16 | $25.25 | $25.60 | $25.07 | $25.50 | $25.50 | 4,404,472 |
| 2021-03-15 | $26.43 | $26.50 | $24.87 | $25.14 | $25.14 | 14,068,018 |
| 2021-03-12 | $27.10 | $27.29 | $26.29 | $26.44 | $26.44 | 8,683,368 |
| 2021-03-11 | $27.98 | $28.22 | $27.37 | $27.69 | $27.69 | 13,419,712 |
| 2021-03-10 | $26.92 | $27.85 | $26.65 | $27.83 | $27.83 | 14,386,986 |
| 2021-03-09 | $25.88 | $27.13 | $25.34 | $27.09 | $27.09 | 12,611,515 |
| 2021-03-08 | $25.23 | $25.94 | $24.82 | $25.76 | $25.76 | 13,127,853 |
| 2021-03-05 | $25.19 | $26.12 | $24.98 | $26.07 | $26.07 | 14,991,509 |
| 2021-03-04 | $25.73 | $26.08 | $24.72 | $25.62 | $25.62 | 23,070,603 |
| 2021-03-03 | $25.93 | $26.42 | $25.48 | $26.39 | $26.39 | 6,201,737 |
| 2021-03-02 | $25.22 | $26.00 | $25.21 | $25.93 | $25.93 | 8,216,186 |
| 2021-03-01 | $25.54 | $25.62 | $24.87 | $25.45 | $25.45 | 5,914,988 |
| 2021-02-26 | $25.00 | $25.80 | $24.22 | $25.33 | $25.33 | 18,119,432 |
| 2021-02-25 | $24.68 | $25.30 | $24.29 | $25.26 | $25.26 | 9,082,172 |
| 2021-02-24 | $24.40 | $24.89 | $23.56 | $24.87 | $24.87 | 9,062,676 |
| 2021-02-23 | $23.24 | $24.78 | $22.29 | $24.75 | $24.75 | 10,920,757 |
| 2021-02-22 | $23.44 | $23.99 | $23.28 | $23.88 | $23.88 | 9,086,991 |
| 2021-02-19 | $25.42 | $25.60 | $24.25 | $24.72 | $24.72 | 8,835,320 |
| 2021-02-18 | $22.15 | $25.64 | $22.15 | $25.61 | $25.61 | 16,915,185 |
| 2021-02-17 | $24.46 | $25.01 | $24.12 | $24.98 | $24.98 | 9,571,276 |
| 2021-02-16 | $26.86 | $26.89 | $24.51 | $25.11 | $25.11 | 27,598,883 |
| 2021-02-12 | $26.18 | $26.82 | $25.90 | $26.46 | $26.46 | 9,625,601 |
| 2021-02-11 | $25.15 | $26.76 | $25.10 | $26.32 | $26.32 | 10,673,342 |
| 2021-02-10 | $25.18 | $25.82 | $24.49 | $25.14 | $25.14 | 15,364,398 |
| 2021-02-09 | $23.61 | $25.15 | $23.45 | $25.00 | $25.00 | 9,709,465 |
| 2021-02-08 | $23.22 | $23.59 | $22.92 | $23.55 | $23.55 | 4,743,861 |
| 2021-02-05 | $23.41 | $23.46 | $22.75 | $23.21 | $23.21 | 7,112,361 |
| 2021-02-04 | $23.40 | $23.57 | $22.98 | $23.20 | $23.20 | 12,130,643 |
| 2021-02-03 | $22.22 | $23.12 | $22.10 | $22.82 | $22.82 | 14,033,751 |
| 2021-02-02 | $22.00 | $22.56 | $21.61 | $22.22 | $22.22 | 9,216,241 |
| 2021-02-01 | $21.91 | $22.34 | $21.72 | $21.89 | $21.89 | 4,385,614 |
| 2021-01-29 | $21.68 | $22.55 | $21.54 | $21.85 | $21.85 | 7,518,927 |
| 2021-01-28 | $21.92 | $22.04 | $21.21 | $21.93 | $21.93 | 19,866,537 |
| 2021-01-27 | $20.47 | $22.82 | $20.41 | $21.80 | $21.80 | 21,611,865 |
| 2021-01-26 | $20.83 | $21.04 | $20.28 | $20.89 | $20.89 | 5,895,440 |
| 2021-01-25 | $20.98 | $21.60 | $20.72 | $20.80 | $20.80 | 5,990,759 |
| 2021-01-22 | $20.52 | $20.81 | $20.02 | $20.62 | $20.62 | 8,660,594 |
| 2021-01-21 | $20.91 | $21.06 | $20.43 | $20.86 | $20.86 | 9,851,671 |
| 2021-01-20 | $19.51 | $21.36 | $19.51 | $21.14 | $21.14 | 19,500,799 |
| 2021-01-19 | $19.46 | $19.88 | $19.33 | $19.49 | $19.49 | 7,325,667 |
| 2021-01-15 | $19.90 | $20.00 | $19.48 | $19.76 | $19.76 | 5,603,051 |
| 2021-01-14 | $19.48 | $20.03 | $19.34 | $19.85 | $19.85 | 6,397,582 |
| 2021-01-13 | $19.21 | $19.65 | $18.87 | $19.31 | $19.31 | 10,888,310 |
| 2021-01-12 | $19.51 | $19.65 | $18.83 | $19.47 | $19.47 | 12,973,487 |
| 2021-01-11 | $19.53 | $20.09 | $19.09 | $20.01 | $20.01 | 15,417,511 |
| 2021-01-08 | $19.16 | $19.65 | $18.74 | $19.61 | $19.61 | 9,291,893 |
| 2021-01-07 | $18.61 | $18.90 | $18.46 | $18.82 | $18.82 | 8,240,613 |
| 2021-01-06 | $18.49 | $19.07 | $18.40 | $18.61 | $18.61 | 10,370,139 |
| 2021-01-05 | $18.29 | $18.66 | $17.93 | $18.64 | $18.64 | 11,896,211 |
| 2021-01-04 | $17.60 | $18.24 | $17.51 | $18.04 | $18.04 | 10,495,254 |
| 2020-12-31 | $17.56 | $17.57 | $17.12 | $17.48 | $17.48 | 7,817,321 |
| 2020-12-30 | $17.55 | $17.74 | $17.20 | $17.54 | $17.54 | 8,681,168 |
| 2020-12-29 | $17.20 | $17.59 | $17.01 | $17.55 | $17.55 | 8,665,917 |
| 2020-12-28 | $17.45 | $17.51 | $16.79 | $17.08 | $17.08 | 14,387,923 |
| 2020-12-24 | $16.84 | $17.50 | $16.56 | $17.44 | $17.44 | 9,152,435 |
| 2020-12-23 | $17.06 | $17.14 | $16.78 | $17.11 | $17.11 | 8,716,146 |
| 2020-12-22 | $17.21 | $17.24 | $16.66 | $16.97 | $16.97 | 10,632,992 |
| 2020-12-21 | $17.13 | $17.13 | $16.69 | $17.01 | $17.01 | 26,040,059 |
| 2020-12-18 | $17.54 | $17.75 | $17.10 | $17.23 | $17.23 | 19,769,076 |
| 2020-12-17 | $17.76 | $18.26 | $17.00 | $17.36 | $17.36 | 55,956,083 |
| 2020-12-16 | $20.39 | $20.41 | $18.09 | $18.11 | $18.11 | 51,917,635 |
| 2020-12-15 | $22.65 | $22.75 | $22.09 | $22.31 | $22.31 | 4,504,387 |
| 2020-12-14 | $22.49 | $22.61 | $22.04 | $22.60 | $22.60 | 4,581,417 |
| 2020-12-11 | $21.83 | $22.66 | $21.44 | $22.55 | $22.55 | 12,771,960 |
| 2020-12-10 | $21.41 | $21.83 | $21.25 | $21.78 | $21.78 | 5,562,606 |
| 2020-12-09 | $21.83 | $21.94 | $21.47 | $21.56 | $21.56 | 3,094,332 |
| 2020-12-08 | $22.01 | $22.30 | $21.33 | $21.70 | $21.70 | 5,751,066 |
| 2020-12-07 | $22.92 | $23.08 | $21.90 | $21.95 | $21.95 | 8,610,535 |
| 2020-12-04 | $22.91 | $23.05 | $22.63 | $23.03 | $23.03 | 4,122,942 |
| 2020-12-03 | $22.83 | $23.08 | $22.52 | $22.81 | $22.81 | 6,737,669 |
| 2020-12-02 | $22.17 | $22.91 | $21.75 | $22.85 | $22.85 | 5,366,121 |
| 2020-12-01 | $22.49 | $22.65 | $22.08 | $22.60 | $22.60 | 6,938,597 |
| 2020-11-30 | $21.90 | $22.71 | $21.39 | $22.36 | $22.36 | 15,327,734 |
| 2020-11-27 | $21.50 | $22.08 | $21.30 | $22.01 | $22.01 | 13,406,755 |
| 2020-11-25 | $22.24 | $22.50 | $22.09 | $22.39 | $22.39 | 3,231,579 |
| 2020-11-24 | $22.21 | $22.58 | $21.96 | $22.25 | $22.25 | 7,788,545 |
| 2020-11-23 | $22.78 | $22.88 | $21.75 | $22.14 | $22.14 | 12,699,552 |
| 2020-11-20 | $22.47 | $22.74 | $21.88 | $22.63 | $22.63 | 12,025,158 |
| 2020-11-19 | $22.67 | $22.97 | $22.19 | $22.60 | $22.60 | 8,193,374 |
| 2020-11-18 | $23.80 | $23.82 | $22.50 | $22.58 | $22.58 | 11,270,932 |
| 2020-11-17 | $25.23 | $25.57 | $23.23 | $23.71 | $23.71 | 26,530,698 |
| 2020-11-16 | $26.99 | $28.03 | $26.93 | $27.77 | $27.77 | 10,339,682 |
| 2020-11-13 | $26.44 | $26.98 | $26.25 | $26.70 | $26.70 | 5,094,938 |
| 2020-11-12 | $26.47 | $26.88 | $26.04 | $26.17 | $26.17 | 3,192,391 |
| 2020-11-11 | $26.23 | $26.40 | $25.80 | $26.13 | $26.13 | 3,634,715 |
| 2020-11-10 | $26.59 | $26.92 | $25.68 | $26.36 | $26.36 | 7,827,116 |
| 2020-11-09 | $25.71 | $27.57 | $25.26 | $26.97 | $26.97 | 6,512,497 |
| 2020-11-06 | $25.99 | $26.29 | $25.41 | $25.80 | $25.80 | 6,261,897 |
| 2020-11-05 | $26.53 | $26.69 | $24.50 | $25.80 | $25.80 | 7,533,454 |
| 2020-11-04 | $25.18 | $26.60 | $25.14 | $26.26 | $26.26 | 6,023,596 |
| 2020-11-03 | $25.35 | $25.41 | $24.35 | $24.92 | $24.92 | 9,318,344 |
| 2020-11-02 | $24.75 | $25.70 | $24.70 | $25.19 | $25.19 | 10,540,263 |
| 2020-10-30 | $24.74 | $24.94 | $24.13 | $24.70 | $24.70 | 10,704,053 |
| 2020-10-29 | $24.58 | $25.64 | $24.45 | $25.04 | $25.04 | 13,177,338 |
| 2020-10-28 | $23.69 | $24.73 | $23.26 | $24.60 | $24.60 | 9,181,380 |
| 2020-10-27 | $22.93 | $24.28 | $22.82 | $23.98 | $23.98 | 9,394,676 |
| 2020-10-26 | $23.19 | $23.19 | $22.57 | $23.10 | $23.10 | 6,276,479 |
| 2020-10-23 | $23.19 | $23.22 | $22.84 | $23.19 | $23.19 | 2,467,528 |
| 2020-10-22 | $22.56 | $23.27 | $22.42 | $23.02 | $23.02 | 2,888,594 |
| 2020-10-21 | $22.34 | $23.03 | $22.11 | $22.94 | $22.94 | 3,669,770 |
| 2020-10-20 | $22.71 | $22.72 | $22.26 | $22.51 | $22.51 | 3,255,211 |
| 2020-10-19 | $22.62 | $22.99 | $22.32 | $22.52 | $22.52 | 3,149,158 |
| 2020-10-16 | $23.06 | $23.36 | $22.17 | $22.39 | $22.39 | 6,155,537 |
| 2020-10-15 | $22.53 | $22.98 | $22.52 | $22.97 | $22.97 | 2,344,132 |
| 2020-10-14 | $23.05 | $23.30 | $22.45 | $23.00 | $23.00 | 4,137,360 |
| 2020-10-13 | $23.62 | $23.80 | $23.27 | $23.45 | $23.45 | 3,039,870 |
| 2020-10-12 | $23.94 | $24.35 | $23.61 | $23.66 | $23.66 | 1,965,706 |
| 2020-10-09 | $23.97 | $24.22 | $23.75 | $23.93 | $23.93 | 1,601,213 |
| 2020-10-08 | $24.50 | $24.75 | $23.69 | $23.73 | $23.73 | 3,066,374 |
| 2020-10-07 | $23.97 | $24.50 | $23.82 | $24.40 | $24.40 | 2,533,068 |
| 2020-10-06 | $23.60 | $24.21 | $23.40 | $23.77 | $23.77 | 3,675,918 |
| 2020-10-05 | $23.55 | $23.68 | $23.12 | $23.40 | $23.40 | 3,054,149 |
| 2020-10-02 | $22.70 | $23.27 | $22.66 | $22.85 | $22.85 | 1,566,356 |
| 2020-10-01 | $22.92 | $23.18 | $22.59 | $23.18 | $23.18 | 2,224,406 |
| 2020-09-30 | $22.66 | $22.98 | $22.35 | $22.58 | $22.58 | 3,679,029 |
| 2020-09-29 | $22.59 | $22.91 | $22.37 | $22.80 | $22.80 | 5,333,470 |
| 2020-09-28 | $23.29 | $23.62 | $22.29 | $22.58 | $22.58 | 7,274,048 |
| 2020-09-25 | $23.60 | $23.60 | $22.77 | $23.29 | $23.29 | 5,122,282 |
| 2020-09-24 | $23.43 | $24.01 | $22.83 | $23.80 | $23.80 | 3,989,925 |
| 2020-09-23 | $23.60 | $24.50 | $23.37 | $23.66 | $23.66 | 5,997,549 |
| 2020-09-22 | $23.09 | $23.65 | $22.95 | $23.58 | $23.58 | 3,790,904 |
| 2020-09-21 | $22.72 | $23.55 | $22.23 | $23.51 | $23.51 | 5,183,342 |
| 2020-09-18 | $22.83 | $23.23 | $22.47 | $23.20 | $23.20 | 4,436,304 |
| 2020-09-17 | $22.27 | $22.98 | $22.11 | $22.88 | $22.88 | 3,402,563 |
| 2020-09-16 | $22.37 | $22.91 | $22.02 | $22.75 | $22.75 | 4,540,143 |
| 2020-09-15 | $22.02 | $22.51 | $21.77 | $22.26 | $22.26 | 3,321,004 |
| 2020-09-14 | $21.46 | $22.39 | $21.42 | $22.31 | $22.31 | 4,038,767 |
| 2020-09-11 | $21.50 | $21.72 | $20.97 | $21.32 | $21.32 | 4,612,992 |
| 2020-09-10 | $21.39 | $21.54 | $21.03 | $21.40 | $21.40 | 4,711,214 |
| 2020-09-09 | $21.34 | $21.51 | $20.84 | $21.08 | $21.08 | 3,593,190 |
| 2020-09-08 | $21.14 | $21.47 | $20.55 | $21.24 | $21.24 | 9,953,153 |
| 2020-09-04 | $21.62 | $22.13 | $21.46 | $22.01 | $22.01 | 7,423,904 |
| 2020-09-03 | $21.88 | $22.25 | $21.39 | $22.09 | $22.09 | 5,242,142 |
| 2020-09-02 | $22.85 | $22.87 | $21.51 | $22.21 | $22.21 | 7,766,700 |
| 2020-09-01 | $21.90 | $22.75 | $21.82 | $22.73 | $22.73 | 4,863,658 |
| 2020-08-31 | $21.00 | $22.32 | $20.91 | $21.65 | $21.65 | 8,737,067 |
| 2020-08-28 | $19.62 | $21.74 | $19.52 | $21.43 | $21.43 | 9,731,316 |
| 2020-08-27 | $19.46 | $19.62 | $18.90 | $19.61 | $19.61 | 7,144,041 |
| 2020-08-26 | $19.51 | $19.64 | $19.23 | $19.56 | $19.56 | 5,035,164 |
| 2020-08-25 | $19.30 | $19.73 | $19.13 | $19.63 | $19.63 | 6,026,439 |
| 2020-08-24 | $19.10 | $19.59 | $19.08 | $19.46 | $19.46 | 3,730,883 |
| 2020-08-21 | $18.91 | $19.11 | $18.72 | $19.02 | $19.02 | 2,959,872 |
| 2020-08-20 | $18.70 | $19.19 | $18.67 | $18.91 | $18.91 | 4,678,554 |
| 2020-08-19 | $19.01 | $19.32 | $18.48 | $18.83 | $18.83 | 4,785,378 |
| 2020-08-18 | $19.05 | $19.60 | $19.05 | $19.13 | $19.13 | 6,035,559 |
| 2020-08-17 | $19.55 | $19.64 | $18.50 | $19.27 | $19.27 | 12,061,347 |
| 2020-08-14 | $19.01 | $19.75 | $18.20 | $19.26 | $19.26 | 46,860,106 |
| 2020-08-13 | $22.34 | $22.48 | $21.64 | $21.68 | $21.68 | 6,955,356 |
| 2020-08-12 | $22.24 | $22.66 | $22.12 | $22.22 | $22.22 | 3,395,948 |
| 2020-08-11 | $22.44 | $22.50 | $21.88 | $22.11 | $22.11 | 5,501,432 |
| 2020-08-10 | $22.43 | $22.74 | $22.21 | $22.50 | $22.50 | 4,463,315 |
| 2020-08-07 | $21.87 | $22.62 | $21.87 | $22.61 | $22.61 | 4,783,532 |
| 2020-08-06 | $22.79 | $23.05 | $22.40 | $22.92 | $22.92 | 2,631,424 |
| 2020-08-05 | $22.80 | $22.83 | $21.95 | $22.77 | $22.77 | 3,317,222 |
| 2020-08-04 | $21.86 | $22.90 | $21.83 | $22.72 | $22.72 | 4,595,028 |
| 2020-08-03 | $21.27 | $21.77 | $21.21 | $21.70 | $21.70 | 3,212,587 |
| 2020-07-31 | $20.79 | $21.25 | $20.64 | $21.10 | $21.10 | 6,569,274 |
| 2020-07-30 | $20.50 | $21.16 | $20.31 | $20.66 | $20.66 | 4,596,281 |
| 2020-07-29 | $20.81 | $21.10 | $20.68 | $20.75 | $20.75 | 4,569,504 |
| 2020-07-28 | $20.70 | $20.96 | $20.53 | $20.66 | $20.66 | 5,415,196 |
| 2020-07-27 | $20.50 | $20.87 | $20.14 | $20.71 | $20.71 | 7,139,342 |
| 2020-07-24 | $20.25 | $20.48 | $19.75 | $20.40 | $20.40 | 8,095,922 |
| 2020-07-23 | $22.49 | $22.50 | $20.75 | $21.18 | $21.18 | 11,156,665 |
| 2020-07-22 | $22.30 | $22.56 | $21.91 | $22.53 | $22.53 | 4,802,115 |
| 2020-07-21 | $22.85 | $23.19 | $22.59 | $22.65 | $22.65 | 4,189,533 |
| 2020-07-20 | $22.32 | $22.80 | $22.17 | $22.68 | $22.68 | 3,044,723 |
| 2020-07-17 | $22.60 | $22.68 | $22.07 | $22.31 | $22.31 | 2,766,100 |
| 2020-07-16 | $22.38 | $22.84 | $22.30 | $22.59 | $22.59 | 3,108,600 |
| 2020-07-15 | $23.16 | $23.32 | $22.71 | $23.02 | $23.02 | 5,449,300 |
| 2020-07-14 | $22.89 | $23.26 | $22.04 | $23.25 | $23.25 | 5,986,300 |
| 2020-07-13 | $23.24 | $23.67 | $22.55 | $22.86 | $22.86 | 6,333,200 |
| 2020-07-10 | $23.10 | $23.27 | $22.81 | $22.99 | $22.99 | 3,353,900 |
| 2020-07-09 | $23.31 | $23.43 | $22.70 | $23.14 | $23.14 | 6,467,400 |
| 2020-07-08 | $23.59 | $23.75 | $22.66 | $22.89 | $22.89 | 7,885,500 |
| 2020-07-07 | $23.54 | $23.79 | $23.20 | $23.33 | $23.33 | 6,622,400 |
| 2020-07-06 | $24.94 | $25.66 | $23.44 | $23.94 | $23.94 | 14,919,700 |
| 2020-07-02 | $23.71 | $24.54 | $23.45 | $23.82 | $23.82 | 6,560,100 |
| 2020-07-01 | $23.34 | $23.93 | $23.10 | $23.14 | $23.14 | 3,577,700 |
| 2020-06-30 | $23.44 | $23.53 | $22.95 | $23.19 | $23.19 | 4,999,500 |
| 2020-06-29 | $22.79 | $23.50 | $22.31 | $23.26 | $23.26 | 6,217,100 |
| 2020-06-26 | $22.79 | $23.18 | $22.11 | $22.72 | $22.72 | 6,097,137 |
| 2020-06-25 | $21.96 | $22.79 | $21.92 | $22.57 | $22.57 | 7,290,336 |
| 2020-06-24 | $22.99 | $23.01 | $22.00 | $22.92 | $22.92 | 17,565,151 |
| 2020-06-23 | $24.35 | $24.40 | $23.54 | $23.75 | $23.75 | 10,003,974 |
| 2020-06-22 | $24.40 | $24.49 | $23.15 | $24.27 | $24.27 | 10,591,535 |
| 2020-06-19 | $24.89 | $26.32 | $23.82 | $24.46 | $24.46 | 18,513,261 |
| 2020-06-18 | $24.07 | $25.00 | $23.84 | $24.82 | $24.82 | 10,207,327 |
| 2020-06-17 | $23.02 | $25.24 | $23.00 | $24.73 | $24.73 | 23,431,041 |
| 2020-06-16 | $25.93 | $26.45 | $22.59 | $24.10 | $24.10 | 71,099,362 |
| 2020-06-15 | $17.48 | $19.47 | $17.34 | $19.15 | $19.15 | 12,352,066 |
| 2020-06-12 | $18.03 | $18.64 | $17.56 | $17.80 | $17.80 | 7,147,547 |
| 2020-06-11 | $17.60 | $18.00 | $17.44 | $17.84 | $17.84 | 7,110,680 |
| 2020-06-10 | $18.20 | $18.50 | $18.12 | $18.25 | $18.25 | 4,737,298 |
| 2020-06-09 | $17.49 | $18.38 | $17.33 | $18.09 | $18.09 | 5,965,110 |
| 2020-06-08 | $18.22 | $18.52 | $17.40 | $17.51 | $17.51 | 8,160,210 |
| 2020-06-05 | $17.99 | $18.66 | $17.94 | $18.06 | $18.06 | 7,283,446 |
| 2020-06-04 | $17.82 | $18.19 | $17.31 | $17.75 | $17.75 | 8,549,496 |
| 2020-06-03 | $17.20 | $17.91 | $17.20 | $17.86 | $17.86 | 7,906,316 |
| 2020-06-02 | $16.67 | $17.20 | $16.37 | $17.20 | $17.20 | 7,536,819 |
| 2020-06-01 | $16.32 | $16.80 | $16.13 | $16.70 | $16.70 | 5,151,398 |
| 2020-05-29 | $15.77 | $16.78 | $15.50 | $16.59 | $16.59 | 17,089,809 |
| 2020-05-28 | $15.80 | $15.93 | $15.63 | $15.77 | $15.77 | 7,885,119 |
| 2020-05-27 | $16.03 | $16.14 | $15.60 | $15.93 | $15.93 | 6,054,098 |
| 2020-05-26 | $15.90 | $16.45 | $15.73 | $15.87 | $15.87 | 10,028,796 |
| 2020-05-22 | $16.01 | $16.25 | $15.30 | $15.50 | $15.50 | 17,047,800 |
| 2020-05-21 | $16.31 | $16.53 | $16.01 | $16.50 | $16.50 | 10,156,412 |
| 2020-05-20 | $17.63 | $17.94 | $15.88 | $16.76 | $16.76 | 17,220,644 |
| 2020-05-19 | $17.50 | $18.20 | $16.56 | $17.66 | $17.66 | 18,251,518 |
| 2020-05-18 | $18.38 | $18.84 | $17.97 | $18.33 | $18.33 | 12,689,006 |
| 2020-05-15 | $17.50 | $18.06 | $17.39 | $17.95 | $17.95 | 6,759,244 |
| 2020-05-14 | $17.20 | $17.72 | $16.50 | $17.48 | $17.48 | 5,873,290 |
| 2020-05-13 | $18.09 | $18.15 | $16.88 | $17.33 | $17.33 | 9,437,046 |
| 2020-05-12 | $18.02 | $18.28 | $17.80 | $17.80 | $17.80 | 3,858,710 |
| 2020-05-11 | $17.52 | $18.24 | $17.45 | $17.90 | $17.90 | 4,364,991 |
| 2020-05-08 | $17.05 | $17.64 | $17.00 | $17.53 | $17.53 | 4,824,226 |
| 2020-05-07 | $17.11 | $17.51 | $16.79 | $16.83 | $16.83 | 5,085,177 |
| 2020-05-06 | $16.85 | $17.34 | $16.84 | $16.96 | $16.96 | 3,701,623 |
| 2020-05-05 | $16.64 | $17.06 | $16.57 | $16.57 | $16.57 | 3,933,097 |
| 2020-05-04 | $16.20 | $16.65 | $16.13 | $16.43 | $16.43 | 5,425,141 |
| 2020-05-01 | $16.62 | $16.64 | $16.06 | $16.36 | $16.36 | 6,470,853 |
| 2020-04-30 | $17.13 | $17.53 | $16.64 | $16.97 | $16.97 | 8,171,910 |
| 2020-04-29 | $16.95 | $17.51 | $16.45 | $17.22 | $17.22 | 5,838,505 |
| 2020-04-28 | $17.22 | $17.28 | $16.13 | $16.65 | $16.65 | 8,616,025 |
| 2020-04-27 | $17.75 | $17.75 | $17.14 | $17.22 | $17.22 | 8,948,215 |
| 2020-04-24 | $18.15 | $18.20 | $17.12 | $17.76 | $17.76 | 7,282,857 |
| 2020-04-23 | $18.26 | $18.67 | $17.93 | $18.14 | $18.14 | 4,758,178 |
| 2020-04-22 | $18.68 | $18.74 | $18.07 | $18.43 | $18.43 | 6,849,024 |
| 2020-04-21 | $18.83 | $18.98 | $18.07 | $18.57 | $18.57 | 7,982,497 |
| 2020-04-20 | $18.98 | $19.69 | $18.92 | $19.25 | $19.25 | 5,161,050 |
| 2020-04-17 | $19.77 | $19.82 | $18.86 | $19.28 | $19.28 | 4,894,612 |
| 2020-04-16 | $18.64 | $19.35 | $18.64 | $19.24 | $19.24 | 6,434,956 |
| 2020-04-15 | $17.84 | $18.65 | $17.53 | $18.45 | $18.45 | 6,125,596 |
| 2020-04-14 | $18.00 | $18.56 | $17.88 | $18.05 | $18.05 | 10,723,906 |
| 2020-04-13 | $17.21 | $17.49 | $16.94 | $17.43 | $17.43 | 7,991,980 |
| 2020-04-09 | $16.45 | $17.79 | $16.39 | $17.37 | $17.37 | 17,791,862 |
| 2020-04-08 | $16.11 | $16.74 | $15.71 | $16.51 | $16.51 | 35,105,309 |
| 2020-04-07 | $17.50 | $17.55 | $14.51 | $17.30 | $17.30 | 60,064,590 |
| 2020-04-06 | $17.20 | $17.44 | $16.68 | $16.76 | $16.76 | 8,542,744 |
| 2020-04-03 | $17.85 | $17.86 | $16.57 | $17.06 | $17.06 | 8,712,490 |
| 2020-04-02 | $18.18 | $18.53 | $17.61 | $17.90 | $17.90 | 6,242,888 |
| 2020-04-01 | $17.59 | $18.58 | $17.27 | $18.18 | $18.18 | 4,223,257 |
| 2020-03-31 | $18.47 | $18.99 | $17.67 | $17.80 | $17.80 | 14,392,030 |
| 2020-03-30 | $18.76 | $18.82 | $18.21 | $18.66 | $18.66 | 8,431,206 |
| 2020-03-27 | $18.82 | $18.97 | $18.05 | $18.58 | $18.58 | 5,736,051 |
| 2020-03-26 | $18.99 | $19.83 | $18.75 | $19.51 | $19.51 | 5,856,729 |
| 2020-03-25 | $18.78 | $20.17 | $18.46 | $18.55 | $18.55 | 9,415,644 |
| 2020-03-24 | $18.46 | $18.97 | $17.80 | $18.71 | $18.71 | 6,051,307 |
| 2020-03-23 | $17.60 | $17.76 | $16.55 | $17.47 | $17.47 | 5,387,664 |
| 2020-03-20 | $17.89 | $18.25 | $17.24 | $17.54 | $17.54 | 5,114,213 |
| 2020-03-19 | $16.59 | $17.93 | $16.12 | $17.15 | $17.15 | 6,306,652 |
| 2020-03-18 | $16.50 | $17.79 | $15.82 | $17.02 | $17.02 | 6,979,793 |
| 2020-03-17 | $17.79 | $18.45 | $16.56 | $18.19 | $18.19 | 6,426,460 |
| 2020-03-16 | $16.92 | $18.39 | $16.51 | $17.57 | $17.57 | 6,163,818 |
| 2020-03-13 | $19.40 | $19.77 | $17.72 | $18.69 | $18.69 | 6,237,795 |
| 2020-03-12 | $18.37 | $18.96 | $16.27 | $18.54 | $18.54 | 8,912,126 |
| 2020-03-11 | $20.10 | $20.90 | $19.58 | $19.76 | $19.76 | 5,630,421 |
| 2020-03-10 | $20.84 | $21.04 | $19.98 | $20.85 | $20.85 | 4,965,077 |
| 2020-03-09 | $20.06 | $20.57 | $18.89 | $20.01 | $20.01 | 8,376,607 |
| 2020-03-06 | $22.83 | $23.05 | $20.93 | $21.50 | $21.50 | 10,098,666 |
| 2020-03-05 | $23.40 | $23.90 | $23.11 | $23.43 | $23.43 | 6,389,443 |
| 2020-03-04 | $23.74 | $24.13 | $23.55 | $23.93 | $23.93 | 5,175,116 |
| 2020-03-03 | $23.83 | $24.75 | $22.97 | $23.36 | $23.36 | 7,186,425 |
| 2020-03-02 | $22.83 | $23.83 | $22.20 | $23.79 | $23.79 | 7,378,242 |
| 2020-02-28 | $22.94 | $23.00 | $21.15 | $22.43 | $22.43 | 14,990,262 |
| 2020-02-27 | $24.19 | $25.00 | $23.51 | $24.42 | $24.42 | 10,228,308 |
| 2020-02-26 | $24.25 | $24.88 | $24.08 | $24.26 | $24.26 | 6,466,564 |
| 2020-02-25 | $24.75 | $24.80 | $23.64 | $23.98 | $23.98 | 11,893,770 |
| 2020-02-24 | $22.94 | $24.38 | $22.66 | $24.18 | $24.18 | 6,856,306 |
| 2020-02-21 | $24.49 | $24.70 | $23.88 | $24.10 | $24.10 | 5,625,786 |
| 2020-02-20 | $24.99 | $25.39 | $24.43 | $24.72 | $24.72 | 8,496,793 |
| 2020-02-19 | $25.55 | $25.75 | $24.82 | $25.05 | $25.05 | 9,804,546 |
| 2020-02-18 | $26.45 | $26.50 | $24.83 | $25.30 | $25.30 | 12,444,453 |
| 2020-02-14 | $27.42 | $27.48 | $26.75 | $26.93 | $26.93 | 4,033,860 |
| 2020-02-13 | $26.50 | $27.44 | $26.02 | $27.18 | $27.18 | 9,059,644 |
| 2020-02-12 | $26.79 | $27.50 | $26.58 | $27.07 | $27.07 | 12,113,813 |
| 2020-02-11 | $26.01 | $26.98 | $25.69 | $26.27 | $26.27 | 11,181,894 |
| 2020-02-10 | $24.63 | $25.47 | $24.62 | $25.35 | $25.35 | 9,095,034 |
| 2020-02-07 | $24.70 | $24.98 | $24.32 | $24.62 | $24.62 | 4,132,828 |
| 2020-02-06 | $23.98 | $25.12 | $23.81 | $24.80 | $24.80 | 10,679,693 |
| 2020-02-05 | $24.66 | $24.66 | $23.56 | $23.78 | $23.78 | 5,821,165 |
| 2020-02-04 | $24.78 | $24.80 | $23.99 | $24.14 | $24.14 | 8,126,330 |
| 2020-02-03 | $23.00 | $24.65 | $22.94 | $23.85 | $23.85 | 13,494,198 |
| 2020-01-31 | $22.37 | $22.41 | $21.80 | $22.24 | $22.24 | 5,927,230 |
| 2020-01-30 | $22.00 | $22.75 | $21.94 | $22.43 | $22.43 | 4,821,820 |
| 2020-01-29 | $22.72 | $22.80 | $22.31 | $22.53 | $22.53 | 6,129,724 |
| 2020-01-28 | $22.40 | $22.80 | $21.91 | $22.51 | $22.51 | 6,785,806 |
| 2020-01-27 | $20.81 | $22.24 | $20.40 | $21.99 | $21.99 | 7,852,737 |
| 2020-01-24 | $23.90 | $23.91 | $21.51 | $21.89 | $21.89 | 15,722,286 |
| 2020-01-23 | $23.80 | $24.07 | $23.60 | $23.93 | $23.93 | 4,832,363 |
| 2020-01-22 | $24.29 | $25.14 | $24.12 | $24.16 | $24.16 | 10,480,663 |
| 2020-01-21 | $23.19 | $23.99 | $22.86 | $23.91 | $23.91 | 7,490,352 |
| 2020-01-17 | $23.98 | $24.07 | $23.74 | $23.91 | $23.91 | 7,780,403 |
| 2020-01-16 | $23.79 | $23.97 | $23.49 | $23.78 | $23.78 | 4,831,532 |
| 2020-01-15 | $23.81 | $23.97 | $23.50 | $23.68 | $23.68 | 8,568,796 |
| 2020-01-14 | $23.55 | $24.13 | $23.55 | $23.87 | $23.87 | 9,677,728 |
| 2020-01-13 | $24.19 | $24.23 | $23.77 | $23.98 | $23.98 | 5,475,333 |
| 2020-01-10 | $24.81 | $24.81 | $23.47 | $23.90 | $23.90 | 8,670,669 |
| 2020-01-09 | $24.50 | $24.89 | $24.26 | $24.52 | $24.52 | 9,350,780 |
| 2020-01-08 | $23.33 | $24.14 | $23.28 | $24.02 | $24.02 | 8,868,107 |
| 2020-01-07 | $23.06 | $23.55 | $22.96 | $23.36 | $23.36 | 8,179,236 |
| 2020-01-06 | $22.76 | $23.33 | $22.56 | $23.12 | $23.12 | 7,542,279 |
| 2020-01-03 | $22.42 | $23.42 | $22.42 | $23.04 | $23.04 | 12,913,821 |
| 2020-01-02 | $21.54 | $22.97 | $21.50 | $22.97 | $22.97 | 11,228,366 |
| 2019-12-31 | $21.15 | $21.37 | $21.00 | $21.11 | $21.11 | 3,958,128 |
| 2019-12-30 | $21.13 | $21.53 | $21.08 | $21.27 | $21.27 | 4,954,196 |
| 2019-12-27 | $21.72 | $21.85 | $21.31 | $21.54 | $21.54 | 3,863,274 |
| 2019-12-26 | $21.20 | $21.70 | $21.20 | $21.61 | $21.61 | 2,712,114 |
| 2019-12-24 | $21.21 | $21.33 | $21.08 | $21.18 | $21.18 | 1,504,060 |
| 2019-12-23 | $21.12 | $21.39 | $21.03 | $21.31 | $21.31 | 6,939,301 |
| 2019-12-20 | $20.80 | $21.29 | $20.76 | $21.08 | $21.08 | 10,559,226 |
| 2019-12-19 | $19.88 | $20.81 | $19.85 | $20.70 | $20.70 | 6,470,892 |
| 2019-12-18 | $20.01 | $20.21 | $19.75 | $19.88 | $19.88 | 5,596,749 |
| 2019-12-17 | $19.80 | $20.10 | $19.67 | $19.95 | $19.95 | 6,285,017 |
| 2019-12-16 | $20.50 | $20.59 | $19.66 | $19.74 | $19.74 | 5,903,310 |
| 2019-12-13 | $20.00 | $20.76 | $19.86 | $20.40 | $20.40 | 9,070,664 |
| 2019-12-12 | $20.04 | $20.60 | $19.85 | $19.99 | $19.99 | 7,024,567 |
| 2019-12-11 | $19.87 | $20.07 | $19.59 | $19.99 | $19.99 | 3,244,193 |
| 2019-12-10 | $20.26 | $20.29 | $19.81 | $19.87 | $19.87 | 4,131,921 |
| 2019-12-09 | $20.15 | $20.52 | $20.10 | $20.20 | $20.20 | 7,960,309 |
| 2019-12-06 | $19.64 | $20.66 | $19.59 | $20.29 | $20.29 | 9,957,420 |
| 2019-12-05 | $19.50 | $19.78 | $19.43 | $19.50 | $19.50 | 4,276,395 |
| 2019-12-04 | $19.50 | $19.76 | $19.37 | $19.43 | $19.43 | 6,030,400 |
| 2019-12-03 | $18.84 | $19.48 | $18.84 | $19.40 | $19.40 | 4,074,962 |
| 2019-12-02 | $19.00 | $19.69 | $18.90 | $19.52 | $19.52 | 6,168,667 |
| 2019-11-29 | $18.80 | $19.20 | $17.57 | $19.15 | $19.15 | 4,421,155 |
| 2019-11-27 | $19.28 | $20.00 | $19.25 | $19.60 | $19.60 | 6,068,620 |
| 2019-11-26 | $19.00 | $19.37 | $18.89 | $19.21 | $19.21 | 4,477,891 |
| 2019-11-25 | $18.42 | $19.20 | $18.42 | $19.08 | $19.08 | 7,003,403 |
| 2019-11-22 | $18.04 | $18.45 | $17.90 | $18.41 | $18.41 | 3,859,471 |
| 2019-11-21 | $17.98 | $18.07 | $17.74 | $18.01 | $18.01 | 2,766,075 |
| 2019-11-20 | $17.72 | $18.10 | $17.66 | $17.98 | $17.98 | 2,698,521 |
| 2019-11-19 | $18.16 | $18.25 | $17.86 | $17.95 | $17.95 | 3,698,254 |
| 2019-11-18 | $17.63 | $18.24 | $17.53 | $18.00 | $18.00 | 6,240,803 |
| 2019-11-15 | $17.33 | $17.64 | $17.14 | $17.49 | $17.49 | 6,224,540 |
| 2019-11-14 | $18.19 | $18.22 | $16.96 | $17.19 | $17.19 | 14,071,410 |
| 2019-11-13 | $18.83 | $18.88 | $18.15 | $18.28 | $18.28 | 6,598,224 |
| 2019-11-12 | $19.03 | $19.31 | $18.87 | $19.11 | $19.11 | 4,659,435 |
| 2019-11-11 | $19.00 | $19.22 | $18.50 | $19.15 | $19.15 | 6,397,860 |
| 2019-11-08 | $19.74 | $19.94 | $19.29 | $19.52 | $19.52 | 9,964,403 |
| 2019-11-07 | $18.64 | $20.48 | $18.60 | $20.00 | $20.00 | 23,967,851 |
| 2019-11-06 | $17.90 | $18.00 | $17.37 | $17.46 | $17.46 | 6,049,187 |
| 2019-11-05 | $18.24 | $18.30 | $17.58 | $17.79 | $17.79 | 7,592,512 |
| 2019-11-04 | $18.04 | $18.36 | $17.90 | $17.99 | $17.99 | 5,193,593 |
| 2019-11-01 | $17.59 | $17.89 | $17.47 | $17.73 | $17.73 | 2,832,380 |
| 2019-10-31 | $17.50 | $17.59 | $17.26 | $17.43 | $17.43 | 2,409,714 |
| 2019-10-30 | $17.37 | $17.64 | $17.22 | $17.62 | $17.62 | 2,341,994 |
| 2019-10-29 | $17.70 | $17.70 | $17.03 | $17.37 | $17.37 | 4,427,326 |
| 2019-10-28 | $17.57 | $18.00 | $17.41 | $17.89 | $17.89 | 4,266,349 |
| 2019-10-25 | $17.06 | $17.69 | $17.02 | $17.36 | $17.36 | 3,663,409 |
| 2019-10-24 | $16.71 | $17.19 | $16.69 | $17.14 | $17.14 | 4,600,071 |
| 2019-10-23 | $16.39 | $16.82 | $16.39 | $16.67 | $16.67 | 3,170,672 |
| 2019-10-22 | $16.57 | $16.84 | $16.32 | $16.50 | $16.50 | 2,905,397 |
| 2019-10-21 | $16.26 | $16.72 | $16.21 | $16.53 | $16.53 | 4,216,210 |
| 2019-10-18 | $16.29 | $16.43 | $16.05 | $16.09 | $16.09 | 2,986,429 |
| 2019-10-17 | $16.38 | $16.47 | $16.19 | $16.30 | $16.30 | 3,604,444 |
| 2019-10-16 | $16.45 | $16.61 | $16.01 | $16.16 | $16.16 | 4,713,691 |
| 2019-10-15 | $16.33 | $16.70 | $16.29 | $16.58 | $16.58 | 8,337,131 |
| 2019-10-14 | $16.47 | $16.79 | $16.15 | $16.19 | $16.19 | 4,280,874 |
| 2019-10-11 | $16.02 | $16.90 | $16.02 | $16.46 | $16.46 | 8,281,969 |
| 2019-10-10 | $15.74 | $15.91 | $15.53 | $15.71 | $15.71 | 5,579,379 |
| 2019-10-09 | $15.95 | $16.08 | $15.64 | $15.74 | $15.74 | 4,071,546 |
| 2019-10-08 | $15.90 | $15.98 | $15.55 | $15.69 | $15.69 | 5,662,348 |
| 2019-10-07 | $16.29 | $16.50 | $15.90 | $16.18 | $16.18 | 6,104,453 |
| 2019-10-04 | $16.12 | $16.90 | $16.10 | $16.39 | $16.39 | 7,230,458 |
| 2019-10-03 | $15.71 | $16.38 | $15.32 | $16.06 | $16.06 | 10,078,558 |
| 2019-10-02 | $15.85 | $15.87 | $15.12 | $15.72 | $15.72 | 8,099,279 |
| 2019-10-01 | $16.14 | $16.22 | $15.50 | $15.92 | $15.92 | 11,652,063 |
| 2019-09-30 | $16.86 | $16.94 | $16.05 | $16.13 | $16.13 | 8,857,195 |
| 2019-09-27 | $17.35 | $17.89 | $16.07 | $16.61 | $16.61 | 12,012,696 |
| 2019-09-26 | $17.58 | $17.80 | $17.05 | $17.32 | $17.32 | 3,826,972 |
| 2019-09-25 | $17.20 | $17.77 | $16.96 | $17.73 | $17.73 | 3,742,747 |
| 2019-09-24 | $18.21 | $18.28 | $17.03 | $17.15 | $17.15 | 6,255,430 |
| 2019-09-23 | $18.45 | $18.60 | $17.93 | $18.08 | $18.08 | 3,971,204 |
| 2019-09-20 | $19.04 | $19.33 | $18.31 | $18.53 | $18.53 | 5,423,138 |
| 2019-09-19 | $18.97 | $19.15 | $18.80 | $18.99 | $18.99 | 3,690,948 |
| 2019-09-18 | $19.00 | $19.08 | $18.59 | $18.94 | $18.94 | 4,237,721 |
| 2019-09-17 | $18.90 | $19.13 | $18.67 | $19.08 | $19.08 | 4,968,875 |
| 2019-09-16 | $19.30 | $19.69 | $18.78 | $18.84 | $18.84 | 6,244,955 |
| 2019-09-13 | $19.80 | $20.18 | $19.66 | $19.75 | $19.75 | 4,498,182 |
| 2019-09-12 | $19.97 | $20.23 | $19.33 | $19.71 | $19.71 | 9,054,337 |
| 2019-09-11 | $18.29 | $20.32 | $18.20 | $19.32 | $19.32 | 18,919,472 |
| 2019-09-10 | $18.02 | $18.10 | $17.71 | $18.05 | $18.05 | 5,554,936 |
| 2019-09-09 | $18.14 | $18.63 | $18.07 | $18.33 | $18.33 | 4,763,214 |
| 2019-09-06 | $17.95 | $18.35 | $17.89 | $18.06 | $18.06 | 4,615,458 |
| 2019-09-05 | $17.36 | $17.90 | $17.31 | $17.82 | $17.82 | 4,745,080 |
| 2019-09-04 | $17.63 | $17.67 | $17.12 | $17.14 | $17.14 | 3,261,891 |
| 2019-09-03 | $18.18 | $18.18 | $17.15 | $17.24 | $17.24 | 6,275,451 |
| 2019-08-30 | $18.00 | $18.63 | $17.99 | $18.29 | $18.29 | 4,131,390 |
| 2019-08-29 | $17.59 | $18.34 | $17.52 | $17.91 | $17.91 | 5,654,993 |
| 2019-08-28 | $17.31 | $17.36 | $16.97 | $17.29 | $17.29 | 4,268,001 |
| 2019-08-27 | $18.24 | $18.28 | $17.24 | $17.26 | $17.26 | 5,715,723 |
| 2019-08-26 | $17.81 | $18.28 | $17.76 | $18.17 | $18.17 | 4,571,676 |
| 2019-08-23 | $17.83 | $18.45 | $17.44 | $17.65 | $17.65 | 5,810,410 |
| 2019-08-22 | $18.80 | $18.88 | $18.13 | $18.18 | $18.18 | 5,174,555 |
| 2019-08-21 | $18.06 | $19.16 | $17.87 | $18.69 | $18.69 | 11,104,914 |
| 2019-08-20 | $16.43 | $18.28 | $16.41 | $17.88 | $17.88 | 16,692,461 |
| 2019-08-19 | $17.84 | $18.85 | $17.77 | $18.08 | $18.08 | 17,346,830 |
| 2019-08-16 | $17.02 | $17.31 | $16.74 | $17.08 | $17.08 | 7,254,802 |
| 2019-08-15 | $17.11 | $17.49 | $16.85 | $16.97 | $16.97 | 5,085,221 |
| 2019-08-14 | $17.08 | $17.10 | $16.63 | $16.93 | $16.93 | 4,620,368 |
| 2019-08-13 | $16.95 | $17.74 | $16.85 | $17.45 | $17.45 | 7,018,220 |
| 2019-08-12 | $17.02 | $17.12 | $16.62 | $17.07 | $17.07 | 6,523,817 |
| 2019-08-09 | $17.25 | $17.59 | $17.03 | $17.21 | $17.21 | 4,201,117 |
| 2019-08-08 | $17.18 | $17.58 | $17.11 | $17.49 | $17.49 | 4,517,595 |
| 2019-08-07 | $16.98 | $17.21 | $16.57 | $16.86 | $16.86 | 5,322,034 |
| 2019-08-06 | $17.22 | $17.37 | $16.97 | $17.17 | $17.17 | 4,588,644 |
| 2019-08-05 | $16.99 | $17.00 | $16.51 | $16.73 | $16.73 | 9,979,804 |
| 2019-08-02 | $17.38 | $17.94 | $17.10 | $17.47 | $17.47 | 5,460,835 |
| 2019-08-01 | $18.57 | $18.71 | $17.36 | $17.86 | $17.86 | 9,653,627 |
| 2019-07-31 | $18.89 | $18.89 | $18.23 | $18.59 | $18.59 | 4,713,855 |
| 2019-07-30 | $18.76 | $18.98 | $18.52 | $18.93 | $18.93 | 3,539,401 |
| 2019-07-29 | $18.94 | $19.07 | $18.69 | $19.03 | $19.03 | 3,289,678 |
| 2019-07-26 | $19.15 | $19.25 | $18.97 | $19.01 | $19.01 | 2,623,085 |
| 2019-07-25 | $19.22 | $19.50 | $18.85 | $19.04 | $19.04 | 4,426,802 |
| 2019-07-24 | $18.97 | $19.20 | $18.90 | $19.11 | $19.11 | 3,111,215 |
| 2019-07-23 | $18.71 | $19.22 | $18.60 | $18.97 | $18.97 | 8,362,547 |
| 2019-07-22 | $18.73 | $18.73 | $18.27 | $18.53 | $18.53 | 5,390,278 |
| 2019-07-19 | $18.38 | $18.89 | $18.31 | $18.70 | $18.70 | 5,247,144 |
| 2019-07-18 | $18.50 | $18.54 | $18.00 | $18.29 | $18.29 | 7,203,550 |
| 2019-07-17 | $18.81 | $18.86 | $18.55 | $18.67 | $18.67 | 4,371,628 |
| 2019-07-16 | $19.53 | $19.58 | $18.80 | $18.81 | $18.81 | 7,951,352 |
| 2019-07-15 | $19.85 | $19.99 | $19.46 | $19.49 | $19.49 | 9,256,011 |
| 2019-07-12 | $19.64 | $20.00 | $19.58 | $19.65 | $19.65 | 4,759,186 |
| 2019-07-11 | $19.96 | $20.30 | $19.52 | $19.57 | $19.57 | 3,725,187 |
| 2019-07-10 | $20.14 | $20.36 | $19.72 | $19.91 | $19.91 | 4,860,312 |
| 2019-07-09 | $19.27 | $20.07 | $19.25 | $19.99 | $19.99 | 5,432,366 |
| 2019-07-08 | $19.81 | $19.92 | $19.25 | $19.61 | $19.61 | 7,058,430 |
| 2019-07-05 | $20.53 | $20.53 | $19.88 | $20.21 | $20.21 | 5,606,746 |
| 2019-07-03 | $20.99 | $21.05 | $20.27 | $20.75 | $20.75 | 6,318,497 |
| 2019-07-02 | $20.59 | $21.24 | $20.50 | $21.19 | $21.19 | 8,428,925 |
| 2019-07-01 | $21.60 | $21.99 | $20.37 | $20.73 | $20.73 | 13,883,276 |
| 2019-06-28 | $20.20 | $21.12 | $20.20 | $20.65 | $20.65 | 16,847,076 |
| 2019-06-27 | $18.30 | $20.40 | $18.25 | $20.03 | $20.03 | 23,209,886 |
| 2019-06-26 | $18.25 | $18.52 | $18.06 | $18.18 | $18.18 | 5,951,276 |
| 2019-06-25 | $18.30 | $18.32 | $17.66 | $18.01 | $18.01 | 8,181,069 |
| 2019-06-24 | $18.20 | $18.55 | $18.20 | $18.40 | $18.40 | 7,696,941 |
| 2019-06-21 | $18.21 | $18.54 | $18.00 | $18.15 | $18.15 | 7,721,669 |
| 2019-06-20 | $18.56 | $18.60 | $18.04 | $18.26 | $18.26 | 6,470,273 |
| 2019-06-19 | $18.63 | $18.68 | $17.87 | $18.16 | $18.16 | 7,545,016 |
| 2019-06-18 | $18.34 | $18.89 | $18.21 | $18.48 | $18.48 | 9,637,757 |
| 2019-06-17 | $18.04 | $18.20 | $17.80 | $18.04 | $18.04 | 3,935,097 |
| 2019-06-14 | $18.08 | $18.17 | $17.64 | $17.89 | $17.89 | 5,843,439 |
| 2019-06-13 | $18.35 | $18.54 | $18.13 | $18.33 | $18.33 | 4,579,953 |
| 2019-06-12 | $18.13 | $18.23 | $17.90 | $18.22 | $18.22 | 4,134,753 |
| 2019-06-11 | $18.60 | $18.86 | $18.10 | $18.31 | $18.31 | 9,613,062 |
| 2019-06-10 | $18.23 | $18.53 | $18.10 | $18.19 | $18.19 | 9,894,984 |
| 2019-06-07 | $17.85 | $18.03 | $17.45 | $17.88 | $17.88 | 12,074,241 |
| 2019-06-06 | $17.55 | $18.00 | $17.40 | $17.91 | $17.91 | 7,804,962 |
| 2019-06-05 | $18.30 | $18.35 | $17.18 | $17.66 | $17.66 | 11,557,024 |
| 2019-06-04 | $18.15 | $18.26 | $17.29 | $18.21 | $18.21 | 14,851,468 |
| 2019-06-03 | $18.25 | $18.43 | $17.86 | $18.00 | $18.00 | 9,403,558 |
| 2019-05-31 | $18.65 | $18.98 | $17.96 | $18.23 | $18.23 | 11,350,475 |
| 2019-05-30 | $18.94 | $19.30 | $18.86 | $19.12 | $19.12 | 5,792,736 |
| 2019-05-29 | $18.82 | $18.99 | $18.42 | $18.90 | $18.90 | 7,924,619 |
| 2019-05-28 | $18.92 | $19.36 | $18.79 | $19.07 | $19.07 | 6,763,881 |
| 2019-05-24 | $19.17 | $19.40 | $18.66 | $18.70 | $18.70 | 5,966,983 |
| 2019-05-23 | $18.12 | $19.25 | $17.90 | $18.81 | $18.81 | 8,560,445 |
| 2019-05-22 | $19.16 | $19.25 | $18.63 | $18.70 | $18.70 | 5,931,078 |
| 2019-05-21 | $18.60 | $19.75 | $18.60 | $19.30 | $19.30 | 13,851,792 |
| 2019-05-20 | $18.41 | $18.98 | $18.00 | $18.34 | $18.34 | 14,668,954 |
| 2019-05-17 | $19.10 | $19.74 | $18.85 | $19.04 | $19.04 | 23,043,671 |
| 2019-05-16 | $20.51 | $20.85 | $20.18 | $20.38 | $20.38 | 10,913,913 |
| 2019-05-15 | $20.14 | $20.40 | $19.84 | $20.27 | $20.27 | 8,936,694 |
| 2019-05-14 | $20.31 | $20.46 | $19.88 | $20.32 | $20.32 | 8,250,538 |
| 2019-05-13 | $20.07 | $20.37 | $19.98 | $20.01 | $20.01 | 10,395,347 |
| 2019-05-10 | $21.47 | $22.10 | $20.54 | $20.96 | $20.96 | 8,135,166 |
| 2019-05-09 | $21.15 | $21.58 | $20.43 | $21.51 | $21.51 | 10,062,155 |
| 2019-05-08 | $21.85 | $22.09 | $21.50 | $21.56 | $21.56 | 7,328,053 |
| 2019-05-07 | $22.21 | $22.45 | $21.74 | $21.97 | $21.97 | 6,467,281 |
| 2019-05-06 | $21.82 | $22.48 | $21.70 | $22.42 | $22.42 | 9,854,608 |
| 2019-05-03 | $22.62 | $23.14 | $22.30 | $23.01 | $23.01 | 5,978,531 |
| 2019-05-02 | $22.40 | $22.72 | $21.97 | $22.40 | $22.40 | 6,450,066 |
| 2019-05-01 | $22.22 | $22.84 | $21.98 | $22.20 | $22.20 | 8,834,599 |
| 2019-04-30 | $21.90 | $22.45 | $21.81 | $22.11 | $22.11 | 9,076,274 |
| 2019-04-29 | $21.51 | $22.23 | $21.50 | $21.98 | $21.98 | 5,903,902 |
| 2019-04-26 | $22.54 | $22.60 | $20.89 | $21.90 | $21.90 | 21,419,455 |
| 2019-04-25 | $22.77 | $23.00 | $22.23 | $22.97 | $22.97 | 8,216,751 |
| 2019-04-24 | $23.76 | $23.77 | $22.50 | $22.82 | $22.82 | 10,159,487 |
| 2019-04-23 | $23.92 | $24.33 | $23.51 | $23.80 | $23.80 | 6,264,610 |
| 2019-04-22 | $22.93 | $24.25 | $22.90 | $23.98 | $23.98 | 8,402,870 |
| 2019-04-18 | $23.00 | $23.34 | $22.97 | $23.20 | $23.20 | 5,117,686 |
| 2019-04-17 | $23.16 | $23.22 | $22.62 | $22.90 | $22.90 | 6,949,753 |
| 2019-04-16 | $22.76 | $23.08 | $22.40 | $22.95 | $22.95 | 7,404,436 |
| 2019-04-15 | $23.58 | $23.60 | $22.32 | $22.44 | $22.44 | 9,181,038 |
| 2019-04-12 | $23.78 | $24.32 | $23.55 | $23.70 | $23.70 | 6,760,321 |
| 2019-04-11 | $23.89 | $24.15 | $23.19 | $23.32 | $23.32 | 5,428,869 |
| 2019-04-10 | $23.95 | $24.14 | $23.52 | $24.13 | $24.13 | 5,833,875 |
| 2019-04-09 | $23.25 | $24.31 | $23.24 | $23.88 | $23.88 | 6,804,032 |
| 2019-04-08 | $23.31 | $23.61 | $22.85 | $23.38 | $23.38 | 4,000,672 |
| 2019-04-05 | $23.64 | $23.90 | $23.35 | $23.48 | $23.48 | 5,664,326 |
| 2019-04-04 | $23.85 | $24.30 | $23.00 | $23.48 | $23.48 | 8,504,243 |
| 2019-04-03 | $24.73 | $24.82 | $23.82 | $23.98 | $23.98 | 8,913,427 |
| 2019-04-02 | $24.47 | $24.68 | $24.04 | $24.40 | $24.40 | 7,838,837 |
| 2019-04-01 | $24.90 | $25.05 | $24.30 | $24.79 | $24.79 | 12,547,536 |
| 2019-03-29 | $23.17 | $24.07 | $23.10 | $23.92 | $23.92 | 14,237,191 |
| 2019-03-28 | $22.71 | $22.92 | $22.47 | $22.72 | $22.72 | 10,191,434 |
| 2019-03-27 | $22.79 | $23.17 | $22.23 | $22.71 | $22.71 | 25,571,795 |
| 2019-03-26 | $23.25 | $24.03 | $22.56 | $22.87 | $22.87 | 23,925,582 |
| 2019-03-25 | $24.24 | $24.41 | $23.40 | $24.02 | $24.02 | 13,083,324 |
| 2019-03-22 | $25.75 | $26.04 | $24.93 | $25.02 | $25.02 | 7,941,156 |
| 2019-03-21 | $26.06 | $26.66 | $25.87 | $26.02 | $26.02 | 7,957,377 |
| 2019-03-20 | $27.03 | $27.15 | $25.36 | $26.41 | $26.41 | 13,875,382 |
| 2019-03-19 | $27.50 | $27.92 | $27.12 | $27.33 | $27.33 | 7,295,904 |
| 2019-03-18 | $27.27 | $28.00 | $26.54 | $27.42 | $27.42 | 9,735,792 |
| 2019-03-15 | $25.98 | $27.22 | $25.95 | $27.02 | $27.02 | 9,512,936 |
| 2019-03-14 | $26.44 | $26.48 | $25.60 | $25.67 | $25.67 | 5,802,930 |
| 2019-03-13 | $26.11 | $26.95 | $25.50 | $26.41 | $26.41 | 6,003,404 |
| 2019-03-12 | $26.26 | $26.83 | $26.03 | $26.38 | $26.38 | 5,501,438 |
| 2019-03-11 | $25.51 | $26.48 | $25.51 | $26.23 | $26.23 | 6,667,848 |
| 2019-03-08 | $24.88 | $25.75 | $24.56 | $25.36 | $25.36 | 12,690,341 |
| 2019-03-07 | $26.50 | $26.63 | $25.22 | $26.38 | $26.38 | 10,052,746 |
| 2019-03-06 | $27.27 | $27.40 | $26.51 | $26.97 | $26.97 | 9,537,221 |
| 2019-03-05 | $26.54 | $28.00 | $26.41 | $27.46 | $27.46 | 10,328,828 |
| 2019-03-04 | $27.33 | $27.53 | $25.85 | $26.66 | $26.66 | 10,772,563 |
| 2019-03-01 | $27.85 | $27.90 | $27.07 | $27.15 | $27.15 | 8,521,151 |
| 2019-02-28 | $26.80 | $27.40 | $26.04 | $27.16 | $27.16 | 24,473,796 |
| 2019-02-27 | $26.50 | $27.15 | $26.40 | $26.77 | $26.77 | 10,368,890 |
| 2019-02-26 | $25.91 | $27.24 | $25.38 | $26.83 | $26.83 | 15,868,022 |
| 2019-02-25 | $29.09 | $29.18 | $26.54 | $27.01 | $27.01 | 35,313,695 |
| 2019-02-22 | $23.52 | $27.95 | $23.50 | $27.70 | $27.70 | 42,749,223 |
| 2019-02-21 | $22.90 | $23.11 | $22.48 | $22.76 | $22.76 | 12,328,989 |
| 2019-02-20 | $22.60 | $22.76 | $22.44 | $22.60 | $22.60 | 9,498,291 |
| 2019-02-19 | $21.88 | $22.52 | $21.67 | $22.34 | $22.34 | 9,658,346 |
| 2019-02-15 | $22.00 | $22.18 | $21.68 | $21.80 | $21.80 | 6,748,947 |
| 2019-02-14 | $21.50 | $22.14 | $21.35 | $22.00 | $22.00 | 7,141,246 |
| 2019-02-13 | $21.56 | $22.03 | $21.37 | $21.60 | $21.60 | 8,001,188 |
| 2019-02-12 | $21.18 | $21.63 | $21.09 | $21.25 | $21.25 | 7,444,290 |
| 2019-02-11 | $21.02 | $21.70 | $20.76 | $20.83 | $20.83 | 8,587,841 |
| 2019-02-08 | $19.54 | $20.96 | $19.40 | $20.63 | $20.63 | 8,653,150 |
| 2019-02-07 | $20.86 | $20.98 | $19.87 | $20.00 | $20.00 | 10,909,256 |
| 2019-02-06 | $21.44 | $21.73 | $21.11 | $21.29 | $21.29 | 5,272,876 |
| 2019-02-05 | $20.76 | $21.51 | $20.49 | $21.23 | $21.23 | 7,601,619 |
| 2019-02-04 | $20.17 | $20.99 | $19.91 | $20.49 | $20.49 | 5,650,699 |
| 2019-02-01 | $20.13 | $20.70 | $19.87 | $20.12 | $20.12 | 8,447,758 |
| 2019-01-31 | $19.50 | $20.50 | $19.45 | $20.12 | $20.12 | 7,818,389 |
| 2019-01-30 | $19.46 | $19.59 | $18.99 | $19.38 | $19.38 | 5,715,825 |
| 2019-01-29 | $19.35 | $19.37 | $18.96 | $19.14 | $19.14 | 6,343,061 |
| 2019-01-28 | $19.55 | $19.64 | $18.74 | $19.46 | $19.46 | 7,125,553 |
| 2019-01-25 | $19.50 | $20.00 | $19.18 | $19.95 | $19.95 | 9,904,053 |
| 2019-01-24 | $18.40 | $19.08 | $18.34 | $18.97 | $18.97 | 7,938,477 |
| 2019-01-23 | $17.99 | $18.65 | $17.74 | $18.29 | $18.29 | 9,764,240 |
| 2019-01-22 | $18.18 | $18.40 | $17.55 | $17.73 | $17.73 | 14,081,097 |
| 2019-01-18 | $17.98 | $18.90 | $17.62 | $18.50 | $18.50 | 12,839,828 |
| 2019-01-17 | $16.94 | $17.88 | $16.92 | $17.56 | $17.56 | 8,162,635 |
| 2019-01-16 | $16.82 | $17.27 | $16.77 | $17.03 | $17.03 | 5,647,652 |
| 2019-01-15 | $17.01 | $17.11 | $16.51 | $16.75 | $16.75 | 8,232,927 |
| 2019-01-14 | $16.95 | $17.14 | $16.51 | $16.71 | $16.71 | 12,300,290 |
| 2019-01-11 | $18.10 | $18.39 | $17.67 | $17.82 | $17.82 | 11,311,823 |
| 2019-01-10 | $17.02 | $18.50 | $16.86 | $18.16 | $18.16 | 16,019,414 |
| 2019-01-09 | $17.16 | $17.58 | $16.81 | $17.29 | $17.29 | 9,711,862 |
| 2019-01-08 | $17.33 | $17.40 | $16.18 | $16.98 | $16.98 | 9,051,432 |
| 2019-01-07 | $16.54 | $17.45 | $16.45 | $17.22 | $17.22 | 10,339,459 |
| 2019-01-04 | $15.24 | $16.52 | $15.18 | $16.24 | $16.24 | 11,734,400 |
| 2019-01-03 | $14.97 | $15.33 | $14.77 | $14.80 | $14.80 | 3,408,684 |
| 2019-01-02 | $14.56 | $15.55 | $14.35 | $15.22 | $15.22 | 5,469,146 |
| 2018-12-31 | $15.50 | $15.64 | $14.76 | $14.87 | $14.87 | 5,308,023 |
| 2018-12-28 | $15.50 | $15.59 | $14.95 | $15.37 | $15.37 | 4,959,558 |
| 2018-12-27 | $15.20 | $15.69 | $14.53 | $15.45 | $15.45 | 10,032,196 |
| 2018-12-26 | $15.11 | $15.69 | $14.65 | $15.63 | $15.63 | 5,604,309 |
| 2018-12-24 | $14.51 | $15.22 | $14.39 | $15.10 | $15.10 | 5,120,420 |
| 2018-12-21 | $15.70 | $15.80 | $14.44 | $14.94 | $14.94 | 9,989,146 |
| 2018-12-20 | $15.59 | $16.10 | $15.26 | $15.58 | $15.58 | 8,100,724 |
| 2018-12-19 | $16.27 | $16.40 | $15.34 | $15.61 | $15.61 | 8,285,629 |
| 2018-12-18 | $16.48 | $16.80 | $16.15 | $16.34 | $16.34 | 7,439,994 |
| 2018-12-17 | $17.69 | $17.86 | $16.25 | $16.57 | $16.57 | 7,929,831 |
| 2018-12-14 | $17.84 | $18.11 | $17.53 | $17.70 | $17.70 | 7,100,352 |
| 2018-12-13 | $18.52 | $18.74 | $18.12 | $18.30 | $18.30 | 4,166,831 |
| 2018-12-12 | $18.40 | $18.70 | $18.22 | $18.41 | $18.41 | 9,113,704 |
| 2018-12-11 | $18.26 | $18.75 | $17.91 | $18.02 | $18.02 | 6,577,920 |
| 2018-12-10 | $18.20 | $18.80 | $17.53 | $18.01 | $18.01 | 7,380,489 |
| 2018-12-07 | $19.83 | $20.06 | $18.38 | $18.52 | $18.52 | 9,349,648 |
| 2018-12-06 | $18.94 | $19.92 | $18.90 | $19.84 | $19.84 | 5,644,080 |
| 2018-12-04 | $20.55 | $20.80 | $19.38 | $19.58 | $19.58 | 8,246,388 |
| 2018-12-03 | $21.60 | $21.80 | $20.58 | $20.73 | $20.73 | 15,331,453 |
| 2018-11-30 | $18.90 | $20.39 | $18.90 | $20.31 | $20.31 | 14,861,014 |
| 2018-11-29 | $19.52 | $19.88 | $19.01 | $19.21 | $19.21 | 9,770,333 |
| 2018-11-28 | $20.01 | $20.33 | $19.03 | $19.92 | $19.92 | 9,129,454 |
| 2018-11-27 | $19.89 | $20.29 | $19.74 | $19.87 | $19.87 | 4,802,893 |
| 2018-11-26 | $20.09 | $20.45 | $19.85 | $20.13 | $20.13 | 4,262,164 |
| 2018-11-23 | $19.95 | $20.44 | $19.49 | $19.70 | $19.70 | 3,802,532 |
| 2018-11-21 | $19.64 | $20.64 | $19.60 | $20.36 | $20.36 | 6,337,683 |
| 2018-11-20 | $18.65 | $19.47 | $18.49 | $19.09 | $19.09 | 5,551,559 |
| 2018-11-19 | $20.55 | $20.70 | $19.50 | $19.53 | $19.53 | 7,155,985 |
| 2018-11-16 | $20.96 | $21.25 | $20.41 | $20.80 | $20.80 | 5,548,625 |
| 2018-11-15 | $20.42 | $21.19 | $19.98 | $21.08 | $21.08 | 5,933,258 |
| 2018-11-14 | $20.74 | $21.14 | $19.85 | $20.40 | $20.40 | 6,984,313 |
| 2018-11-13 | $19.98 | $20.78 | $19.81 | $20.32 | $20.32 | 7,228,804 |
| 2018-11-12 | $19.95 | $20.00 | $19.22 | $19.57 | $19.57 | 5,416,780 |
| 2018-11-09 | $20.25 | $20.25 | $19.70 | $20.00 | $20.00 | 6,532,158 |
| 2018-11-08 | $21.70 | $22.02 | $20.75 | $20.87 | $20.87 | 5,611,910 |
| 2018-11-07 | $22.03 | $22.28 | $21.52 | $21.95 | $21.95 | 4,714,345 |
| 2018-11-06 | $21.07 | $22.14 | $21.03 | $21.48 | $21.48 | 7,105,030 |
| 2018-11-05 | $20.89 | $21.32 | $20.57 | $21.16 | $21.16 | 4,781,969 |
| 2018-11-02 | $22.77 | $22.80 | $20.53 | $21.13 | $21.13 | 17,008,742 |
| 2018-11-01 | $20.05 | $22.47 | $19.85 | $22.27 | $22.27 | 17,740,802 |
| 2018-10-31 | $19.47 | $20.39 | $19.03 | $19.64 | $19.64 | 34,203,624 |
| 2018-10-30 | $20.64 | $22.39 | $20.52 | $22.20 | $22.20 | 11,011,204 |
| 2018-10-29 | $22.35 | $22.47 | $20.80 | $21.37 | $21.37 | 9,816,174 |
| 2018-10-26 | $21.50 | $22.35 | $21.21 | $22.06 | $22.06 | 10,003,757 |
| 2018-10-25 | $22.31 | $23.18 | $22.26 | $22.55 | $22.55 | 8,122,930 |
| 2018-10-24 | $23.39 | $23.47 | $22.09 | $22.40 | $22.40 | 8,114,138 |
| 2018-10-23 | $22.57 | $23.38 | $20.95 | $23.17 | $23.17 | 13,124,972 |
| 2018-10-22 | $24.03 | $24.49 | $23.56 | $23.87 | $23.87 | 8,322,079 |
| 2018-10-19 | $24.93 | $24.99 | $23.31 | $23.57 | $23.57 | 9,469,811 |
| 2018-10-18 | $24.29 | $24.51 | $23.44 | $24.46 | $24.46 | 10,078,780 |
| 2018-10-17 | $26.51 | $26.57 | $24.60 | $24.81 | $24.81 | 12,383,164 |
| 2018-10-16 | $26.15 | $26.15 | $25.00 | $25.93 | $25.93 | 10,403,314 |
| 2018-10-15 | $25.51 | $26.25 | $25.22 | $26.10 | $26.10 | 9,971,205 |
| 2018-10-12 | $25.71 | $26.44 | $25.22 | $26.00 | $26.00 | 11,288,687 |
| 2018-10-11 | $24.01 | $25.11 | $23.66 | $24.87 | $24.87 | 11,036,493 |
| 2018-10-10 | $25.96 | $26.19 | $24.58 | $24.60 | $24.60 | 10,138,949 |
| 2018-10-09 | $26.27 | $26.59 | $25.71 | $25.96 | $25.96 | 5,368,898 |
| 2018-10-08 | $24.95 | $26.50 | $24.73 | $26.44 | $26.44 | 8,775,735 |
| 2018-10-05 | $25.25 | $25.98 | $24.81 | $25.49 | $25.49 | 9,219,176 |
| 2018-10-04 | $26.45 | $26.57 | $25.00 | $25.31 | $25.31 | 16,067,696 |
| 2018-10-03 | $26.87 | $27.38 | $26.65 | $26.89 | $26.89 | 8,179,677 |
| 2018-10-02 | $26.51 | $26.84 | $25.70 | $26.47 | $26.47 | 10,778,839 |
| 2018-10-01 | $27.00 | $27.40 | $26.70 | $26.91 | $26.91 | 6,778,679 |
| 2018-09-28 | $27.75 | $28.35 | $26.96 | $27.07 | $27.07 | 9,645,752 |
| 2018-09-27 | $27.11 | $28.36 | $27.01 | $27.75 | $27.75 | 8,310,120 |
| 2018-09-26 | $26.72 | $27.85 | $26.40 | $27.00 | $27.00 | 11,048,879 |
| 2018-09-25 | $26.12 | $27.03 | $26.02 | $26.50 | $26.50 | 7,560,183 |
| 2018-09-24 | $25.52 | $26.23 | $24.86 | $25.89 | $25.89 | 13,843,315 |
| 2018-09-21 | $27.81 | $27.85 | $26.20 | $26.25 | $26.25 | 12,590,101 |
| 2018-09-20 | $28.03 | $28.49 | $26.95 | $27.43 | $27.43 | 7,737,206 |
| 2018-09-19 | $26.53 | $28.12 | $26.49 | $27.72 | $27.72 | 8,990,327 |
| 2018-09-18 | $27.39 | $27.48 | $26.05 | $26.33 | $26.33 | 11,963,395 |
| 2018-09-17 | $27.69 | $28.25 | $26.68 | $26.84 | $26.84 | 11,794,928 |
| 2018-09-14 | $30.50 | $30.51 | $28.56 | $28.56 | $28.56 | 10,710,443 |
| 2018-09-13 | $29.65 | $30.90 | $29.25 | $30.29 | $30.29 | 19,391,605 |
| 2018-09-12 | $26.60 | $28.70 | $26.36 | $28.59 | $28.59 | 14,508,408 |
| 2018-09-11 | $26.40 | $27.30 | $26.00 | $26.69 | $26.69 | 7,187,402 |
| 2018-09-10 | $27.19 | $27.68 | $26.35 | $26.94 | $26.94 | 6,549,170 |
| 2018-09-07 | $26.57 | $28.03 | $26.56 | $27.16 | $27.16 | 6,608,785 |
| 2018-09-06 | $27.50 | $28.15 | $26.51 | $27.00 | $27.00 | 7,446,702 |
| 2018-09-05 | $28.00 | $28.00 | $26.75 | $27.16 | $27.16 | 10,439,132 |
| 2018-09-04 | $29.10 | $29.34 | $27.91 | $28.52 | $28.52 | 8,770,808 |
| 2018-08-31 | $29.05 | $29.69 | $28.76 | $28.90 | $28.90 | 6,848,266 |
| 2018-08-30 | $29.90 | $30.39 | $29.10 | $29.44 | $29.44 | 9,090,154 |
| 2018-08-29 | $30.40 | $30.79 | $29.86 | $30.39 | $30.39 | 7,658,680 |
| 2018-08-28 | $32.25 | $32.46 | $29.71 | $30.50 | $30.50 | 15,197,628 |
| 2018-08-27 | $29.60 | $31.97 | $29.56 | $31.12 | $31.12 | 23,904,499 |
| 2018-08-24 | $29.06 | $29.39 | $28.50 | $28.65 | $28.65 | 7,932,432 |
| 2018-08-23 | $29.28 | $29.92 | $28.19 | $28.61 | $28.61 | 12,383,795 |
| 2018-08-22 | $28.92 | $29.70 | $28.66 | $28.81 | $28.81 | 8,473,092 |
| 2018-08-21 | $29.08 | $29.79 | $28.75 | $29.00 | $29.00 | 14,936,600 |
| 2018-08-20 | $27.05 | $28.80 | $26.65 | $28.09 | $28.09 | 16,399,114 |
| 2018-08-17 | $25.91 | $26.99 | $25.03 | $26.38 | $26.38 | 11,258,129 |
| 2018-08-16 | $26.85 | $27.30 | $26.00 | $26.02 | $26.02 | 9,721,485 |
| 2018-08-15 | $25.14 | $26.40 | $24.58 | $26.13 | $26.13 | 18,834,121 |
| 2018-08-14 | $27.89 | $28.14 | $26.41 | $26.89 | $26.89 | 16,618,617 |
| 2018-08-13 | $29.41 | $30.09 | $28.32 | $28.47 | $28.47 | 8,905,324 |
| 2018-08-10 | $28.60 | $29.40 | $28.47 | $29.40 | $29.40 | 7,526,926 |
| 2018-08-09 | $29.50 | $30.08 | $28.88 | $29.17 | $29.17 | 8,196,868 |
| 2018-08-08 | $30.35 | $30.54 | $28.84 | $29.10 | $29.10 | 9,321,541 |
| 2018-08-07 | $29.50 | $30.77 | $29.22 | $30.14 | $30.14 | 15,054,543 |
| 2018-08-06 | $28.94 | $29.63 | $28.67 | $29.11 | $29.11 | 11,879,305 |
| 2018-08-03 | $30.40 | $30.40 | $28.01 | $28.50 | $28.50 | 23,358,072 |
| 2018-08-02 | $30.50 | $30.87 | $29.61 | $30.42 | $30.42 | 20,784,405 |
| 2018-08-01 | $32.90 | $33.56 | $31.61 | $32.09 | $32.09 | 27,960,022 |
| 2018-07-31 | $31.00 | $32.19 | $30.05 | $32.02 | $32.02 | 19,888,162 |
| 2018-07-30 | $31.63 | $31.94 | $30.05 | $30.74 | $30.74 | 17,414,453 |
| 2018-07-27 | $33.43 | $33.53 | $31.80 | $32.15 | $32.15 | 12,424,674 |
| 2018-07-26 | $32.90 | $33.85 | $32.62 | $33.03 | $33.03 | 12,663,124 |
| 2018-07-25 | $31.80 | $33.58 | $31.24 | $33.53 | $33.53 | 21,744,007 |
| 2018-07-24 | $32.90 | $33.50 | $30.85 | $31.60 | $31.60 | 26,763,268 |
| 2018-07-23 | $33.23 | $33.74 | $32.18 | $32.44 | $32.44 | 14,634,942 |
| 2018-07-20 | $32.67 | $33.52 | $31.60 | $33.27 | $33.27 | 27,003,305 |
| 2018-07-19 | $35.50 | $36.15 | $32.51 | $32.65 | $32.65 | 32,400,011 |
| 2018-07-18 | $37.47 | $38.11 | $35.55 | $35.96 | $35.96 | 29,555,333 |
| 2018-07-17 | $35.20 | $37.75 | $35.01 | $37.00 | $37.00 | 34,024,924 |
| 2018-07-16 | $34.63 | $37.00 | $34.20 | $36.93 | $36.93 | 39,050,006 |
| 2018-07-13 | $34.50 | $35.40 | $33.23 | $33.95 | $33.95 | 26,145,056 |
| 2018-07-12 | $32.20 | $35.08 | $31.83 | $35.04 | $35.04 | 49,430,202 |
| 2018-07-11 | $30.04 | $31.98 | $30.01 | $31.64 | $31.64 | 28,357,713 |
| 2018-07-10 | $31.47 | $32.42 | $30.80 | $31.17 | $31.17 | 28,030,682 |
| 2018-07-09 | $30.82 | $32.35 | $29.82 | $31.82 | $31.82 | 35,543,954 |
| 2018-07-06 | $29.32 | $31.17 | $28.94 | $29.92 | $29.92 | 37,612,154 |
| 2018-07-05 | $33.31 | $33.50 | $30.30 | $31.19 | $31.19 | 30,124,644 |
| 2018-07-03 | $33.12 | $34.21 | $32.55 | $32.98 | $32.98 | 17,959,102 |
| 2018-07-02 | $31.69 | $32.99 | $30.91 | $32.80 | $32.80 | 19,951,021 |
| 2018-06-29 | $33.50 | $33.75 | $31.71 | $32.30 | $32.30 | 23,663,378 |
| 2018-06-28 | $30.75 | $33.20 | $30.20 | $31.95 | $31.95 | 40,945,492 |
| 2018-06-27 | $37.52 | $38.30 | $31.00 | $31.22 | $31.22 | 52,691,021 |
| 2018-06-26 | $34.88 | $36.04 | $33.85 | $36.03 | $36.03 | 34,969,925 |
| 2018-06-25 | $33.39 | $34.55 | $32.60 | $32.88 | $32.88 | 42,472,669 |
| 2018-06-22 | $38.89 | $39.80 | $35.11 | $36.29 | $36.29 | 52,776,440 |
| 2018-06-21 | $43.99 | $44.46 | $37.80 | $38.83 | $38.83 | 57,277,853 |
| 2018-06-20 | $45.19 | $45.50 | $41.41 | $44.20 | $44.20 | 43,572,448 |
| 2018-06-19 | $43.01 | $46.23 | $40.50 | $42.58 | $42.58 | 58,605,847 |
| 2018-06-18 | $39.90 | $43.95 | $39.11 | $43.93 | $43.93 | 42,030,270 |
| 2018-06-15 | $40.55 | $43.23 | $37.57 | $40.16 | $40.16 | 61,965,388 |
| 2018-06-14 | $35.45 | $40.90 | $35.04 | $40.51 | $40.51 | 45,242,170 |
| 2018-06-13 | $34.98 | $35.24 | $34.18 | $34.75 | $34.75 | 15,276,179 |
| 2018-06-12 | $35.85 | $35.95 | $33.62 | $34.52 | $34.52 | 23,119,176 |
| 2018-06-11 | $34.28 | $35.55 | $33.55 | $34.51 | $34.51 | 32,280,992 |
| 2018-06-08 | $30.70 | $34.35 | $30.12 | $32.82 | $32.82 | 33,587,914 |
| 2018-06-07 | $29.00 | $30.99 | $29.00 | $30.85 | $30.85 | 17,517,235 |
| 2018-06-06 | $30.05 | $30.15 | $28.60 | $29.00 | $29.00 | 15,916,265 |
| 2018-06-05 | $29.50 | $29.72 | $27.75 | $29.26 | $29.26 | 20,472,141 |
| 2018-06-04 | $29.87 | $32.40 | $28.05 | $29.19 | $29.19 | 41,717,041 |
| 2018-06-01 | $25.80 | $28.94 | $25.58 | $28.46 | $28.46 | 21,683,520 |
| 2018-05-31 | $26.26 | $26.45 | $24.43 | $25.30 | $25.30 | 13,954,826 |
| 2018-05-30 | $23.57 | $25.99 | $23.30 | $25.71 | $25.71 | 16,873,988 |
| 2018-05-29 | $22.80 | $23.24 | $22.60 | $23.08 | $23.08 | 6,840,535 |
| 2018-05-25 | $22.91 | $23.05 | $22.28 | $22.79 | $22.79 | 5,005,676 |
| 2018-05-24 | $23.00 | $23.76 | $22.90 | $22.94 | $22.94 | 9,450,456 |
| 2018-05-23 | $22.11 | $23.60 | $22.01 | $23.00 | $23.00 | 13,464,512 |
| 2018-05-22 | $20.51 | $22.65 | $20.40 | $22.52 | $22.52 | 13,962,584 |
| 2018-05-21 | $20.58 | $20.99 | $20.00 | $20.26 | $20.26 | 6,694,145 |
| 2018-05-18 | $20.28 | $20.67 | $19.91 | $20.08 | $20.08 | 6,679,389 |
| 2018-05-17 | $20.74 | $21.10 | $19.70 | $20.33 | $20.33 | 7,870,318 |
| 2018-05-16 | $21.52 | $21.59 | $20.10 | $20.43 | $20.43 | 10,602,977 |
| 2018-05-15 | $21.69 | $22.35 | $21.17 | $21.43 | $21.43 | 9,922,673 |
| 2018-05-14 | $21.00 | $22.23 | $20.90 | $21.83 | $21.83 | 11,583,968 |
| 2018-05-11 | $21.81 | $22.40 | $20.00 | $20.52 | $20.52 | 12,479,709 |
| 2018-05-10 | $18.80 | $23.15 | $18.67 | $20.72 | $20.72 | 20,345,563 |
| 2018-05-09 | $17.00 | $18.73 | $16.93 | $18.62 | $18.62 | 6,231,032 |
| 2018-05-08 | $16.80 | $16.84 | $16.30 | $16.72 | $16.72 | 3,474,126 |
| 2018-05-07 | $16.25 | $16.98 | $16.20 | $16.34 | $16.34 | 3,929,062 |
| 2018-05-04 | $16.74 | $16.74 | $16.02 | $16.17 | $16.17 | 5,002,443 |
| 2018-05-03 | $17.23 | $17.30 | $15.79 | $16.39 | $16.39 | 10,376,562 |
| 2018-05-02 | $17.70 | $17.79 | $16.97 | $17.30 | $17.30 | 2,471,825 |
| 2018-05-01 | $17.92 | $18.00 | $17.29 | $17.60 | $17.60 | 2,653,165 |
| 2018-04-30 | $18.18 | $18.60 | $17.88 | $18.03 | $18.03 | 2,659,762 |
| 2018-04-27 | $18.62 | $19.08 | $17.44 | $17.99 | $17.99 | 6,838,148 |
| 2018-04-26 | $18.69 | $18.80 | $18.20 | $18.75 | $18.75 | 6,566,226 |
| 2018-04-25 | $18.50 | $18.75 | $17.75 | $18.01 | $18.01 | 3,328,871 |
| 2018-04-24 | $19.01 | $19.25 | $18.50 | $18.53 | $18.53 | 5,376,719 |
| 2018-04-23 | $18.06 | $18.86 | $18.00 | $18.24 | $18.24 | 4,250,627 |
| 2018-04-20 | $18.17 | $18.27 | $17.64 | $17.81 | $17.81 | 3,565,570 |
| 2018-04-19 | $18.75 | $18.75 | $18.23 | $18.34 | $18.34 | 5,656,715 |
| 2018-04-18 | $19.75 | $19.75 | $18.67 | $18.95 | $18.95 | 5,473,804 |
| 2018-04-17 | $20.00 | $20.50 | $19.50 | $19.63 | $19.63 | 9,237,189 |
| 2018-04-16 | $19.50 | $19.94 | $19.10 | $19.74 | $19.74 | 6,404,784 |
| 2018-04-13 | $19.30 | $19.41 | $18.30 | $19.34 | $19.34 | 10,007,680 |
| 2018-04-12 | $18.50 | $19.40 | $18.20 | $19.04 | $19.04 | 12,292,724 |
| 2018-04-11 | $17.45 | $18.18 | $17.20 | $18.07 | $18.07 | 9,231,082 |
| 2018-04-10 | $16.74 | $17.74 | $16.52 | $17.41 | $17.41 | 7,035,004 |
| 2018-04-09 | $16.25 | $16.51 | $16.02 | $16.41 | $16.41 | 4,265,722 |
| 2018-04-06 | $15.97 | $16.05 | $15.82 | $16.02 | $16.02 | 3,493,753 |
| 2018-04-05 | $16.02 | $16.23 | $15.91 | $16.04 | $16.04 | 4,216,494 |
| 2018-04-04 | $15.36 | $15.80 | $15.30 | $15.67 | $15.67 | 9,866,580 |
| 2018-04-03 | $16.35 | $16.50 | $15.90 | $16.00 | $16.00 | 7,994,116 |
| 2018-04-02 | $16.19 | $16.48 | $15.62 | $15.70 | $15.70 | 15,287,841 |
| 2018-03-29 | $18.20 | $18.52 | $15.44 | $15.55 | $15.55 | 79,752,925 |
iQIYI Inc (IQ) News Headlines
.jpg)
Muddy Waters Research report saves shareholder case against China’s biggest real estate brokerage
None
reuters.com Feb. 27, 2024.jpg)
IQiyi, the Netflix of China, posts first year of profits and says it's 'excited' about Sora
Chinese video content and streaming company iQiyi CFO Wang Jun said he is "excited" about potential new business opportunities with the emergence of …
cnbc.com Feb. 29, 2024
China's 'Netflix' iQiyi pivots toward an aging population in an AI era
IQiyi founder Gong Yu also pointed to estimates that predict about one-fourth of China's population will be considered elderly in 2033.
cnbc.com April 23, 2024Recent iQIYI Inc (IQ) News
Similar Companies to iQIYI Inc (IQ) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |