NIO Inc (NIO) Exchange: NYSE
Data as of May 9, 2025
$3.97 ($0.01) 0.25%
NIO Inc - Daily Information
Click for more stock information on NIO Inc.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $3.97 |
| Previous Close | $3.97 |
| High | $4.10 |
| Low | $3.96 |
| Adjusted Open | $3.97 |
| Previous Adjusted Close | $3.97 |
| Adjusted High | $4.10 |
| Adjusted Low | $3.96 |
About NIO Inc (NIO)
NIO is a leading Chinese electric vehicle company based in Shanghai. It is the fastest growing electric vehicle company in China and its cars lead the way in terms of performance capability and intelligent technology. Founded in 2014, the company has grown significantly in recent years, launching their first electric SUV in December 2018 which led to a 10x increase in sales volume in 2019, sales that continue to rise. Their sales locations have increased from 5 to 500 as well, a sign of drastic growth in only a few years.
Invest in NIO Inc (NIO)
Historical Stock Data for NIO Inc (NIO)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-09 | $3.97 | $4.10 | $3.96 | $3.97 | $3.97 | 24,093,587 |
| 2025-05-08 | $3.91 | $4.00 | $3.88 | $3.96 | $3.96 | 27,945,346 |
| 2025-05-07 | $3.85 | $3.91 | $3.82 | $3.84 | $3.84 | 28,666,196 |
| 2025-05-06 | $3.91 | $3.95 | $3.85 | $3.92 | $3.92 | 32,786,431 |
| 2025-05-05 | $4.01 | $4.02 | $3.94 | $3.98 | $3.98 | 24,160,581 |
| 2025-05-02 | $4.08 | $4.15 | $4.00 | $4.03 | $4.03 | 27,853,436 |
| 2025-05-01 | $4.10 | $4.11 | $3.90 | $3.93 | $3.93 | 41,506,783 |
| 2025-04-30 | $4.02 | $4.08 | $4.01 | $4.05 | $4.05 | 31,596,257 |
| 2025-04-29 | $4.35 | $4.44 | $4.18 | $4.24 | $4.24 | 45,965,535 |
| 2025-04-28 | $4.09 | $4.39 | $4.09 | $4.31 | $4.31 | 60,350,196 |
| 2025-04-25 | $4.11 | $4.11 | $3.97 | $4.03 | $4.03 | 39,696,804 |
| 2025-04-24 | $3.94 | $4.24 | $3.94 | $4.18 | $4.18 | 55,103,433 |
| 2025-04-23 | $3.83 | $3.99 | $3.82 | $3.93 | $3.93 | 46,950,459 |
| 2025-04-22 | $3.63 | $3.79 | $3.61 | $3.75 | $3.75 | 38,578,028 |
| 2025-04-21 | $3.54 | $3.61 | $3.48 | $3.60 | $3.60 | 28,418,971 |
| 2025-04-17 | $3.51 | $3.58 | $3.49 | $3.52 | $3.52 | 23,168,719 |
| 2025-04-16 | $3.45 | $3.57 | $3.42 | $3.52 | $3.52 | 33,469,546 |
| 2025-04-15 | $3.56 | $3.65 | $3.55 | $3.62 | $3.62 | 28,866,307 |
| 2025-04-14 | $3.60 | $3.71 | $3.57 | $3.61 | $3.61 | 44,128,895 |
| 2025-04-11 | $3.33 | $3.52 | $3.30 | $3.52 | $3.52 | 56,524,318 |
| 2025-04-10 | $3.38 | $3.49 | $3.24 | $3.28 | $3.28 | 73,432,207 |
| 2025-04-09 | $3.09 | $3.36 | $3.04 | $3.31 | $3.31 | 78,717,703 |
| 2025-04-08 | $3.39 | $3.41 | $3.02 | $3.14 | $3.14 | 78,198,009 |
| 2025-04-07 | $3.20 | $3.55 | $3.18 | $3.36 | $3.36 | 73,974,832 |
| 2025-04-04 | $3.50 | $3.57 | $3.20 | $3.46 | $3.46 | 77,685,612 |
| 2025-04-03 | $3.64 | $3.78 | $3.63 | $3.74 | $3.74 | 36,666,547 |
| 2025-04-02 | $3.81 | $3.84 | $3.75 | $3.80 | $3.80 | 46,021,062 |
| 2025-04-01 | $3.87 | $4.00 | $3.82 | $3.87 | $3.87 | 43,177,391 |
| 2025-03-31 | $3.67 | $3.85 | $3.57 | $3.81 | $3.81 | 64,817,620 |
| 2025-03-28 | $3.90 | $3.93 | $3.73 | $3.75 | $3.75 | 78,965,070 |
| 2025-03-27 | $3.90 | $4.03 | $3.88 | $3.98 | $3.98 | 156,708,255 |
| 2025-03-26 | $4.37 | $4.42 | $4.18 | $4.22 | $4.22 | 62,927,003 |
| 2025-03-25 | $4.33 | $4.48 | $4.30 | $4.39 | $4.39 | 38,082,057 |
| 2025-03-24 | $4.40 | $4.48 | $4.34 | $4.38 | $4.38 | 59,177,993 |
| 2025-03-21 | $4.48 | $4.62 | $4.36 | $4.50 | $4.50 | 82,883,030 |
| 2025-03-20 | $4.98 | $4.98 | $4.70 | $4.71 | $4.71 | 78,209,766 |
| 2025-03-19 | $5.20 | $5.25 | $5.10 | $5.17 | $5.17 | 38,703,280 |
| 2025-03-18 | $5.28 | $5.33 | $5.06 | $5.19 | $5.19 | 78,831,074 |
| 2025-03-17 | $4.90 | $5.06 | $4.86 | $5.03 | $5.03 | 38,063,504 |
| 2025-03-14 | $4.86 | $5.06 | $4.83 | $4.90 | $4.90 | 53,619,984 |
| 2025-03-13 | $5.00 | $5.01 | $4.65 | $4.73 | $4.73 | 64,246,951 |
| 2025-03-12 | $5.06 | $5.49 | $5.04 | $5.10 | $5.10 | 87,317,682 |
| 2025-03-11 | $4.75 | $5.33 | $4.72 | $5.22 | $5.22 | 160,630,297 |
| 2025-03-10 | $4.39 | $4.68 | $4.39 | $4.46 | $4.46 | 66,071,446 |
| 2025-03-07 | $4.27 | $4.49 | $4.25 | $4.47 | $4.47 | 45,986,522 |
| 2025-03-06 | $4.33 | $4.38 | $4.21 | $4.24 | $4.24 | 44,428,717 |
| 2025-03-05 | $4.32 | $4.42 | $4.27 | $4.35 | $4.35 | 48,201,121 |
| 2025-03-04 | $4.18 | $4.30 | $4.10 | $4.22 | $4.22 | 40,675,220 |
| 2025-03-03 | $4.49 | $4.56 | $4.20 | $4.23 | $4.23 | 80,304,048 |
| 2025-02-28 | $4.55 | $4.67 | $4.43 | $4.63 | $4.63 | 60,898,649 |
| 2025-02-27 | $4.67 | $5.13 | $4.64 | $4.79 | $4.79 | 134,805,385 |
| 2025-02-26 | $4.38 | $4.76 | $4.37 | $4.72 | $4.72 | 121,742,174 |
| 2025-02-25 | $4.46 | $4.50 | $4.25 | $4.27 | $4.27 | 49,948,682 |
| 2025-02-24 | $4.44 | $4.46 | $4.35 | $4.36 | $4.36 | 37,454,211 |
| 2025-02-21 | $4.47 | $4.69 | $4.42 | $4.44 | $4.44 | 100,486,185 |
| 2025-02-20 | $4.45 | $4.52 | $4.30 | $4.37 | $4.37 | 38,814,637 |
| 2025-02-19 | $4.40 | $4.52 | $4.37 | $4.39 | $4.39 | 74,651,811 |
| 2025-02-18 | $4.49 | $4.50 | $4.35 | $4.36 | $4.36 | 43,222,810 |
| 2025-02-14 | $4.35 | $4.55 | $4.32 | $4.44 | $4.44 | 54,298,979 |
| 2025-02-13 | $4.17 | $4.29 | $4.16 | $4.26 | $4.26 | 51,756,293 |
| 2025-02-12 | $4.08 | $4.22 | $4.05 | $4.21 | $4.21 | 73,192,471 |
| 2025-02-11 | $4.21 | $4.21 | $4.03 | $4.04 | $4.04 | 69,228,743 |
| 2025-02-10 | $4.32 | $4.35 | $4.24 | $4.33 | $4.33 | 28,705,439 |
| 2025-02-07 | $4.28 | $4.33 | $4.19 | $4.24 | $4.24 | 37,198,198 |
| 2025-02-06 | $4.24 | $4.30 | $4.16 | $4.20 | $4.20 | 31,997,703 |
| 2025-02-05 | $4.26 | $4.29 | $4.18 | $4.20 | $4.20 | 35,838,058 |
| 2025-02-04 | $4.37 | $4.50 | $4.36 | $4.39 | $4.39 | 44,232,149 |
| 2025-02-03 | $4.17 | $4.39 | $4.11 | $4.28 | $4.28 | 63,162,724 |
| 2025-01-31 | $4.43 | $4.50 | $4.30 | $4.32 | $4.32 | 37,501,723 |
| 2025-01-30 | $4.27 | $4.47 | $4.27 | $4.44 | $4.44 | 49,084,863 |
| 2025-01-29 | $4.32 | $4.35 | $4.22 | $4.22 | $4.22 | 24,440,741 |
| 2025-01-28 | $4.27 | $4.33 | $4.17 | $4.32 | $4.32 | 37,121,668 |
| 2025-01-27 | $4.32 | $4.42 | $4.25 | $4.27 | $4.27 | 51,189,523 |
| 2025-01-24 | $4.19 | $4.35 | $4.14 | $4.29 | $4.29 | 40,544,463 |
| 2025-01-23 | $4.22 | $4.22 | $4.09 | $4.13 | $4.13 | 33,087,975 |
| 2025-01-22 | $4.17 | $4.36 | $4.13 | $4.28 | $4.28 | 39,858,962 |
| 2025-01-21 | $4.35 | $4.38 | $4.17 | $4.18 | $4.18 | 38,457,548 |
| 2025-01-17 | $4.21 | $4.42 | $4.19 | $4.36 | $4.36 | 50,447,581 |
| 2025-01-16 | $4.10 | $4.20 | $4.08 | $4.16 | $4.16 | 28,870,087 |
| 2025-01-15 | $4.11 | $4.14 | $4.02 | $4.10 | $4.10 | 32,660,968 |
| 2025-01-14 | $4.14 | $4.20 | $4.02 | $4.08 | $4.08 | 32,476,614 |
| 2025-01-13 | $4.12 | $4.12 | $4.01 | $4.06 | $4.06 | 36,105,351 |
| 2025-01-10 | $4.25 | $4.27 | $4.16 | $4.17 | $4.17 | 41,829,017 |
| 2025-01-08 | $4.40 | $4.41 | $4.26 | $4.32 | $4.32 | 49,570,100 |
| 2025-01-07 | $4.63 | $4.68 | $4.45 | $4.51 | $4.51 | 61,962,000 |
| 2025-01-06 | $4.77 | $4.91 | $4.67 | $4.71 | $4.71 | 53,340,651 |
| 2025-01-03 | $4.52 | $4.66 | $4.46 | $4.63 | $4.63 | 35,597,937 |
| 2025-01-02 | $4.42 | $4.73 | $4.36 | $4.55 | $4.55 | 63,007,712 |
| 2024-12-31 | $4.43 | $4.56 | $4.35 | $4.36 | $4.36 | 39,899,681 |
| 2024-12-30 | $4.43 | $4.47 | $4.33 | $4.38 | $4.38 | 36,562,585 |
| 2024-12-27 | $4.64 | $4.65 | $4.48 | $4.48 | $4.48 | 41,203,574 |
| 2024-12-26 | $4.63 | $4.83 | $4.61 | $4.69 | $4.69 | 33,923,427 |
| 2024-12-24 | $4.51 | $4.68 | $4.51 | $4.62 | $4.62 | 24,144,543 |
| 2024-12-23 | $4.50 | $4.55 | $4.47 | $4.48 | $4.48 | 32,756,004 |
| 2024-12-20 | $4.48 | $4.61 | $4.42 | $4.54 | $4.54 | 36,765,627 |
| 2024-12-19 | $4.40 | $4.51 | $4.37 | $4.40 | $4.40 | 27,936,436 |
| 2024-12-18 | $4.55 | $4.57 | $4.28 | $4.32 | $4.32 | 45,533,851 |
| 2024-12-17 | $4.40 | $4.62 | $4.39 | $4.54 | $4.54 | 39,286,618 |
| 2024-12-16 | $4.47 | $4.57 | $4.40 | $4.42 | $4.42 | 36,537,694 |
| 2024-12-13 | $4.53 | $4.55 | $4.45 | $4.51 | $4.51 | 31,903,261 |
| 2024-12-12 | $4.60 | $4.65 | $4.49 | $4.59 | $4.59 | 47,028,890 |
| 2024-12-11 | $4.78 | $4.80 | $4.57 | $4.67 | $4.67 | 55,104,360 |
| 2024-12-10 | $4.95 | $5.02 | $4.75 | $4.77 | $4.77 | 64,769,707 |
| 2024-12-09 | $4.94 | $5.36 | $4.93 | $5.18 | $5.18 | 123,185,728 |
| 2024-12-06 | $4.70 | $4.71 | $4.56 | $4.61 | $4.61 | 44,028,266 |
| 2024-12-05 | $4.65 | $4.77 | $4.60 | $4.61 | $4.61 | 86,599,497 |
| 2024-12-04 | $4.67 | $4.74 | $4.52 | $4.60 | $4.60 | 47,932,741 |
| 2024-12-03 | $4.41 | $4.83 | $4.40 | $4.64 | $4.64 | 79,059,846 |
| 2024-12-02 | $4.49 | $4.61 | $4.36 | $4.40 | $4.40 | 40,711,242 |
| 2024-11-29 | $4.38 | $4.53 | $4.36 | $4.48 | $4.48 | 29,153,808 |
| 2024-11-27 | $4.44 | $4.45 | $4.28 | $4.38 | $4.38 | 45,474,476 |
| 2024-11-26 | $4.60 | $4.61 | $4.31 | $4.31 | $4.31 | 71,245,235 |
| 2024-11-25 | $4.79 | $4.86 | $4.64 | $4.67 | $4.67 | 54,234,921 |
| 2024-11-22 | $4.60 | $4.92 | $4.59 | $4.84 | $4.84 | 66,538,413 |
| 2024-11-21 | $4.58 | $4.81 | $4.50 | $4.70 | $4.70 | 54,962,295 |
| 2024-11-20 | $4.41 | $4.84 | $4.31 | $4.65 | $4.65 | 92,292,297 |
| 2024-11-19 | $4.75 | $4.75 | $4.48 | $4.63 | $4.63 | 81,563,506 |
| 2024-11-18 | $4.61 | $4.75 | $4.55 | $4.67 | $4.67 | 47,955,673 |
| 2024-11-15 | $4.44 | $4.51 | $4.36 | $4.49 | $4.49 | 46,287,426 |
| 2024-11-14 | $4.57 | $4.65 | $4.43 | $4.43 | $4.43 | 39,880,863 |
| 2024-11-13 | $4.66 | $4.69 | $4.56 | $4.61 | $4.61 | 45,111,275 |
| 2024-11-12 | $4.88 | $4.88 | $4.58 | $4.58 | $4.58 | 85,323,968 |
| 2024-11-11 | $5.18 | $5.23 | $5.00 | $5.06 | $5.06 | 51,270,555 |
| 2024-11-08 | $5.16 | $5.20 | $5.02 | $5.09 | $5.09 | 57,885,297 |
| 2024-11-07 | $5.23 | $5.35 | $5.13 | $5.31 | $5.31 | 56,496,051 |
| 2024-11-06 | $5.00 | $5.18 | $4.86 | $5.00 | $5.00 | 81,290,901 |
| 2024-11-05 | $5.28 | $5.38 | $5.22 | $5.28 | $5.28 | 32,012,097 |
| 2024-11-04 | $5.13 | $5.30 | $5.12 | $5.14 | $5.14 | 36,745,788 |
| 2024-11-01 | $5.14 | $5.19 | $5.00 | $5.10 | $5.10 | 43,457,365 |
| 2024-10-31 | $5.30 | $5.31 | $5.05 | $5.10 | $5.10 | 50,277,419 |
| 2024-10-30 | $5.44 | $5.44 | $5.30 | $5.35 | $5.35 | 57,415,089 |
| 2024-10-29 | $5.90 | $5.91 | $5.59 | $5.60 | $5.60 | 64,407,147 |
| 2024-10-28 | $5.38 | $6.03 | $5.37 | $5.81 | $5.81 | 109,992,439 |
| 2024-10-25 | $5.06 | $5.35 | $5.01 | $5.26 | $5.26 | 67,917,085 |
| 2024-10-24 | $5.15 | $5.16 | $4.96 | $4.98 | $4.98 | 49,328,665 |
| 2024-10-23 | $5.22 | $5.29 | $5.15 | $5.19 | $5.19 | 36,170,884 |
| 2024-10-22 | $5.16 | $5.35 | $5.15 | $5.23 | $5.23 | 38,285,846 |
| 2024-10-21 | $5.09 | $5.27 | $5.05 | $5.14 | $5.14 | 35,255,310 |
| 2024-10-18 | $5.46 | $5.49 | $5.18 | $5.22 | $5.22 | 66,972,487 |
| 2024-10-17 | $5.36 | $5.36 | $5.05 | $5.15 | $5.15 | 74,651,603 |
| 2024-10-16 | $5.66 | $5.69 | $5.48 | $5.51 | $5.51 | 46,932,629 |
| 2024-10-15 | $5.61 | $5.81 | $5.55 | $5.62 | $5.62 | 67,585,753 |
| 2024-10-14 | $6.06 | $6.18 | $5.76 | $5.79 | $5.79 | 80,930,082 |
| 2024-10-11 | $6.06 | $6.30 | $6.03 | $6.24 | $6.24 | 42,897,918 |
| 2024-10-10 | $6.23 | $6.35 | $6.13 | $6.22 | $6.22 | 47,902,284 |
| 2024-10-09 | $6.08 | $6.45 | $5.98 | $6.29 | $6.29 | 70,071,069 |
| 2024-10-08 | $6.26 | $6.40 | $6.11 | $6.24 | $6.24 | 82,359,219 |
| 2024-10-07 | $6.81 | $6.93 | $6.56 | $6.79 | $6.79 | 78,405,035 |
| 2024-10-04 | $6.72 | $6.80 | $6.40 | $6.77 | $6.77 | 92,195,003 |
| 2024-10-03 | $6.86 | $6.99 | $6.67 | $6.70 | $6.70 | 99,136,027 |
| 2024-10-02 | $7.24 | $7.38 | $6.82 | $7.21 | $7.21 | 135,598,126 |
| 2024-10-01 | $6.90 | $7.08 | $6.44 | $7.03 | $7.03 | 146,968,869 |
| 2024-09-30 | $7.70 | $7.71 | $6.66 | $6.68 | $6.68 | 214,406,996 |
| 2024-09-27 | $6.01 | $6.66 | $5.99 | $6.52 | $6.52 | 180,982,054 |
| 2024-09-26 | $6.00 | $6.20 | $5.70 | $5.78 | $5.78 | 139,473,626 |
| 2024-09-25 | $5.70 | $5.84 | $5.57 | $5.65 | $5.65 | 72,687,376 |
| 2024-09-24 | $5.76 | $5.96 | $5.61 | $5.94 | $5.94 | 116,346,140 |
| 2024-09-23 | $5.20 | $5.56 | $5.05 | $5.32 | $5.32 | 66,291,849 |
| 2024-09-20 | $5.34 | $5.54 | $5.21 | $5.28 | $5.28 | 53,194,885 |
| 2024-09-19 | $5.25 | $5.40 | $4.97 | $5.40 | $5.40 | 93,014,331 |
| 2024-09-18 | $5.45 | $5.48 | $5.01 | $5.02 | $5.02 | 65,049,704 |
| 2024-09-17 | $5.45 | $5.70 | $5.40 | $5.41 | $5.41 | 41,732,921 |
| 2024-09-16 | $5.54 | $5.55 | $5.38 | $5.40 | $5.40 | 37,580,120 |
| 2024-09-13 | $5.22 | $5.57 | $5.19 | $5.55 | $5.55 | 64,294,419 |
| 2024-09-12 | $5.54 | $5.54 | $5.10 | $5.28 | $5.28 | 71,034,926 |
| 2024-09-11 | $5.51 | $5.66 | $5.43 | $5.60 | $5.60 | 51,390,475 |
| 2024-09-10 | $5.43 | $5.50 | $5.32 | $5.48 | $5.48 | 58,595,025 |
| 2024-09-09 | $4.88 | $5.61 | $4.76 | $5.57 | $5.57 | 125,459,108 |
| 2024-09-06 | $4.94 | $5.18 | $4.90 | $5.02 | $5.02 | 105,245,025 |
| 2024-09-05 | $4.41 | $4.85 | $4.27 | $4.85 | $4.85 | 110,271,882 |
| 2024-09-04 | $4.23 | $4.29 | $4.18 | $4.24 | $4.24 | 48,585,609 |
| 2024-09-03 | $3.98 | $4.18 | $3.96 | $4.15 | $4.15 | 52,928,230 |
| 2024-08-30 | $4.19 | $4.21 | $4.00 | $4.04 | $4.04 | 65,991,105 |
| 2024-08-29 | $3.83 | $3.97 | $3.76 | $3.94 | $3.94 | 45,246,776 |
| 2024-08-28 | $3.96 | $4.00 | $3.68 | $3.70 | $3.70 | 62,882,024 |
| 2024-08-27 | $4.08 | $4.10 | $3.96 | $4.00 | $4.00 | 24,654,729 |
| 2024-08-26 | $4.06 | $4.10 | $3.98 | $4.03 | $4.03 | 25,776,183 |
| 2024-08-23 | $4.03 | $4.13 | $3.99 | $4.08 | $4.08 | 25,913,392 |
| 2024-08-22 | $4.01 | $4.05 | $3.92 | $3.99 | $3.99 | 25,826,801 |
| 2024-08-21 | $3.93 | $4.00 | $3.83 | $3.99 | $3.99 | 25,739,184 |
| 2024-08-20 | $4.12 | $4.17 | $3.83 | $3.85 | $3.85 | 43,921,558 |
| 2024-08-19 | $4.03 | $4.11 | $4.03 | $4.07 | $4.07 | 23,136,999 |
| 2024-08-16 | $3.84 | $3.98 | $3.83 | $3.95 | $3.95 | 28,728,693 |
| 2024-08-15 | $3.79 | $3.87 | $3.78 | $3.83 | $3.83 | 28,523,146 |
| 2024-08-14 | $3.92 | $3.93 | $3.71 | $3.72 | $3.72 | 37,694,790 |
| 2024-08-13 | $3.77 | $3.91 | $3.76 | $3.89 | $3.89 | 29,584,604 |
| 2024-08-12 | $3.80 | $3.83 | $3.74 | $3.76 | $3.76 | 20,645,494 |
| 2024-08-09 | $3.80 | $3.89 | $3.75 | $3.78 | $3.78 | 25,866,108 |
| 2024-08-08 | $3.73 | $3.89 | $3.63 | $3.82 | $3.82 | 35,671,049 |
| 2024-08-07 | $3.81 | $3.91 | $3.67 | $3.67 | $3.67 | 33,486,287 |
| 2024-08-06 | $3.90 | $3.92 | $3.76 | $3.77 | $3.77 | 37,196,170 |
| 2024-08-05 | $3.74 | $3.97 | $3.66 | $3.89 | $3.89 | 53,237,042 |
| 2024-08-02 | $3.95 | $4.25 | $3.93 | $4.05 | $4.05 | 39,936,769 |
| 2024-08-01 | $4.45 | $4.45 | $3.99 | $4.06 | $4.06 | 88,261,528 |
| 2024-07-31 | $4.50 | $4.62 | $4.43 | $4.44 | $4.44 | 33,184,437 |
| 2024-07-30 | $4.34 | $4.44 | $4.31 | $4.42 | $4.42 | 41,983,821 |
| 2024-07-29 | $4.44 | $4.47 | $4.30 | $4.39 | $4.39 | 33,918,318 |
| 2024-07-26 | $4.31 | $4.43 | $4.24 | $4.43 | $4.43 | 31,840,219 |
| 2024-07-25 | $4.39 | $4.44 | $4.27 | $4.27 | $4.27 | 40,111,284 |
| 2024-07-24 | $4.39 | $4.42 | $4.26 | $4.30 | $4.30 | 43,266,712 |
| 2024-07-23 | $4.58 | $4.60 | $4.47 | $4.48 | $4.48 | 37,498,742 |
| 2024-07-22 | $4.63 | $4.70 | $4.58 | $4.69 | $4.69 | 34,131,522 |
| 2024-07-19 | $4.51 | $4.52 | $4.41 | $4.46 | $4.46 | 22,403,649 |
| 2024-07-18 | $4.63 | $4.71 | $4.51 | $4.54 | $4.54 | 36,332,685 |
| 2024-07-17 | $4.83 | $4.87 | $4.55 | $4.59 | $4.59 | 54,980,517 |
| 2024-07-16 | $4.62 | $4.92 | $4.62 | $4.90 | $4.90 | 50,004,834 |
| 2024-07-15 | $4.81 | $4.81 | $4.53 | $4.63 | $4.63 | 58,503,295 |
| 2024-07-12 | $4.71 | $4.92 | $4.70 | $4.87 | $4.87 | 51,797,736 |
| 2024-07-11 | $4.79 | $4.80 | $4.60 | $4.68 | $4.68 | 56,422,755 |
| 2024-07-10 | $4.51 | $4.77 | $4.50 | $4.62 | $4.62 | 43,456,568 |
| 2024-07-09 | $4.47 | $4.54 | $4.42 | $4.50 | $4.50 | 27,018,324 |
| 2024-07-08 | $4.54 | $4.61 | $4.44 | $4.46 | $4.46 | 39,272,450 |
| 2024-07-05 | $4.73 | $4.75 | $4.41 | $4.62 | $4.62 | 61,604,007 |
| 2024-07-03 | $4.59 | $5.04 | $4.59 | $4.87 | $4.87 | 72,459,848 |
| 2024-07-02 | $4.45 | $4.54 | $4.38 | $4.53 | $4.53 | 35,412,308 |
| 2024-07-01 | $4.35 | $4.51 | $4.25 | $4.44 | $4.44 | 55,633,161 |
| 2024-06-28 | $4.35 | $4.36 | $4.14 | $4.16 | $4.16 | 47,669,527 |
| 2024-06-27 | $4.57 | $4.58 | $4.37 | $4.39 | $4.39 | 37,306,080 |
| 2024-06-26 | $4.38 | $4.68 | $4.34 | $4.64 | $4.64 | 53,248,083 |
| 2024-06-25 | $4.40 | $4.43 | $4.32 | $4.37 | $4.37 | 23,318,423 |
| 2024-06-24 | $4.30 | $4.53 | $4.29 | $4.44 | $4.44 | 28,749,721 |
| 2024-06-21 | $4.31 | $4.35 | $4.24 | $4.30 | $4.30 | 22,036,714 |
| 2024-06-20 | $4.37 | $4.45 | $4.25 | $4.33 | $4.33 | 28,737,152 |
| 2024-06-18 | $4.36 | $4.47 | $4.32 | $4.43 | $4.43 | 28,884,896 |
| 2024-06-17 | $4.32 | $4.48 | $4.24 | $4.43 | $4.43 | 31,751,380 |
| 2024-06-14 | $4.36 | $4.38 | $4.29 | $4.33 | $4.33 | 23,556,994 |
| 2024-06-13 | $4.47 | $4.61 | $4.40 | $4.41 | $4.41 | 27,306,325 |
| 2024-06-12 | $4.47 | $4.63 | $4.31 | $4.45 | $4.45 | 62,311,432 |
| 2024-06-11 | $4.79 | $4.80 | $4.35 | $4.46 | $4.46 | 66,199,175 |
| 2024-06-10 | $4.82 | $4.85 | $4.67 | $4.72 | $4.72 | 38,316,347 |
| 2024-06-07 | $4.82 | $4.96 | $4.80 | $4.83 | $4.83 | 34,658,602 |
| 2024-06-06 | $4.95 | $5.00 | $4.74 | $4.91 | $4.91 | 84,453,807 |
| 2024-06-05 | $5.33 | $5.35 | $5.15 | $5.27 | $5.27 | 49,656,079 |
| 2024-06-04 | $5.31 | $5.37 | $5.20 | $5.21 | $5.21 | 29,404,534 |
| 2024-06-03 | $5.54 | $5.63 | $5.19 | $5.34 | $5.34 | 53,566,741 |
| 2024-05-31 | $5.27 | $5.52 | $5.26 | $5.39 | $5.39 | 63,176,619 |
| 2024-05-30 | $4.95 | $5.44 | $4.93 | $5.40 | $5.40 | 69,440,020 |
| 2024-05-29 | $4.82 | $5.00 | $4.81 | $4.93 | $4.93 | 37,706,247 |
| 2024-05-28 | $4.97 | $5.01 | $4.83 | $4.90 | $4.90 | 46,519,662 |
| 2024-05-24 | $4.81 | $4.92 | $4.77 | $4.83 | $4.83 | 32,325,257 |
| 2024-05-23 | $5.12 | $5.13 | $4.71 | $4.80 | $4.80 | 79,112,841 |
| 2024-05-22 | $5.26 | $5.31 | $5.14 | $5.24 | $5.24 | 36,743,181 |
| 2024-05-21 | $5.19 | $5.54 | $5.14 | $5.25 | $5.25 | 75,042,175 |
| 2024-05-20 | $5.25 | $5.32 | $5.10 | $5.22 | $5.22 | 47,706,058 |
| 2024-05-17 | $5.28 | $5.39 | $5.04 | $5.28 | $5.28 | 58,708,428 |
| 2024-05-16 | $5.37 | $5.46 | $5.22 | $5.26 | $5.26 | 41,788,865 |
| 2024-05-15 | $6.00 | $6.05 | $5.21 | $5.33 | $5.33 | 112,034,621 |
| 2024-05-14 | $5.51 | $5.85 | $5.46 | $5.79 | $5.79 | 80,661,006 |
| 2024-05-13 | $5.20 | $5.66 | $5.16 | $5.41 | $5.41 | 76,621,098 |
| 2024-05-10 | $5.28 | $5.35 | $5.03 | $5.07 | $5.07 | 49,019,552 |
| 2024-05-09 | $5.37 | $5.41 | $5.23 | $5.33 | $5.33 | 34,679,735 |
| 2024-05-08 | $5.25 | $5.28 | $5.11 | $5.22 | $5.22 | 54,908,672 |
| 2024-05-07 | $5.54 | $5.83 | $5.46 | $5.51 | $5.51 | 43,754,080 |
| 2024-05-06 | $5.75 | $6.04 | $5.57 | $5.69 | $5.69 | 75,633,393 |
| 2024-05-03 | $5.53 | $5.58 | $5.33 | $5.57 | $5.57 | 54,697,737 |
| 2024-05-02 | $5.61 | $5.67 | $5.17 | $5.59 | $5.59 | 99,532,818 |
| 2024-05-01 | $4.76 | $5.44 | $4.74 | $5.27 | $5.27 | 148,038,876 |
| 2024-04-30 | $4.70 | $4.75 | $4.51 | $4.72 | $4.72 | 52,147,561 |
| 2024-04-29 | $4.67 | $4.68 | $4.47 | $4.60 | $4.60 | 56,379,782 |
| 2024-04-26 | $4.43 | $4.54 | $4.39 | $4.49 | $4.49 | 58,926,432 |
| 2024-04-25 | $4.05 | $4.17 | $4.03 | $4.13 | $4.13 | 25,888,388 |
| 2024-04-24 | $4.15 | $4.22 | $4.05 | $4.15 | $4.15 | 34,562,025 |
| 2024-04-23 | $3.99 | $4.13 | $3.98 | $4.01 | $4.01 | 41,987,837 |
| 2024-04-22 | $3.68 | $4.05 | $3.61 | $4.00 | $4.00 | 60,179,617 |
| 2024-04-19 | $3.86 | $3.92 | $3.78 | $3.80 | $3.80 | 35,883,783 |
| 2024-04-18 | $3.90 | $4.09 | $3.85 | $4.00 | $4.00 | 38,392,131 |
| 2024-04-17 | $3.87 | $3.96 | $3.84 | $3.91 | $3.91 | 38,766,961 |
| 2024-04-16 | $3.75 | $3.91 | $3.71 | $3.81 | $3.81 | 42,222,200 |
| 2024-04-15 | $4.19 | $4.19 | $3.82 | $3.89 | $3.89 | 70,661,317 |
| 2024-04-12 | $4.35 | $4.35 | $4.09 | $4.11 | $4.11 | 74,932,096 |
| 2024-04-11 | $4.60 | $4.61 | $4.43 | $4.46 | $4.46 | 39,040,165 |
| 2024-04-10 | $4.58 | $4.69 | $4.54 | $4.59 | $4.59 | 32,567,955 |
| 2024-04-09 | $4.43 | $4.79 | $4.42 | $4.71 | $4.71 | 75,857,898 |
| 2024-04-08 | $4.41 | $4.53 | $4.37 | $4.37 | $4.37 | 46,818,391 |
| 2024-04-05 | $4.50 | $4.58 | $4.38 | $4.39 | $4.39 | 41,376,881 |
| 2024-04-04 | $4.55 | $4.75 | $4.49 | $4.50 | $4.50 | 53,282,665 |
| 2024-04-03 | $4.46 | $4.51 | $4.36 | $4.49 | $4.49 | 32,728,455 |
| 2024-04-02 | $4.47 | $4.58 | $4.38 | $4.54 | $4.54 | 38,705,854 |
| 2024-04-01 | $4.63 | $4.75 | $4.57 | $4.64 | $4.64 | 38,796,167 |
| 2024-03-28 | $4.68 | $4.74 | $4.48 | $4.50 | $4.50 | 55,938,542 |
| 2024-03-27 | $4.63 | $4.73 | $4.45 | $4.67 | $4.67 | 85,346,537 |
| 2024-03-26 | $4.90 | $4.92 | $4.77 | $4.78 | $4.78 | 83,744,681 |
| 2024-03-25 | $4.92 | $5.09 | $4.89 | $4.91 | $4.91 | 55,843,558 |
| 2024-03-22 | $4.93 | $4.96 | $4.80 | $4.89 | $4.89 | 43,658,296 |
| 2024-03-21 | $5.06 | $5.10 | $4.96 | $5.00 | $5.00 | 46,800,086 |
| 2024-03-20 | $5.11 | $5.14 | $5.04 | $5.10 | $5.10 | 59,385,474 |
| 2024-03-19 | $5.49 | $5.49 | $5.13 | $5.19 | $5.19 | 77,042,860 |
| 2024-03-18 | $5.83 | $5.86 | $5.48 | $5.54 | $5.54 | 48,581,873 |
| 2024-03-15 | $5.71 | $5.76 | $5.57 | $5.58 | $5.58 | 33,811,132 |
| 2024-03-14 | $5.82 | $5.82 | $5.54 | $5.58 | $5.58 | 42,110,430 |
| 2024-03-13 | $6.08 | $6.27 | $5.91 | $5.92 | $5.92 | 41,517,604 |
| 2024-03-12 | $6.19 | $6.30 | $6.09 | $6.19 | $6.19 | 38,017,111 |
| 2024-03-11 | $5.92 | $6.23 | $5.88 | $6.10 | $6.10 | 63,648,418 |
| 2024-03-08 | $5.78 | $5.92 | $5.66 | $5.80 | $5.80 | 39,080,174 |
| 2024-03-07 | $5.67 | $5.79 | $5.47 | $5.77 | $5.77 | 46,370,273 |
| 2024-03-06 | $5.39 | $5.88 | $5.38 | $5.77 | $5.77 | 77,698,767 |
| 2024-03-05 | $5.17 | $5.62 | $4.78 | $5.48 | $5.48 | 94,280,716 |
| 2024-03-04 | $5.58 | $5.61 | $5.25 | $5.33 | $5.33 | 94,275,776 |
| 2024-03-01 | $5.73 | $5.84 | $5.68 | $5.78 | $5.78 | 39,578,617 |
| 2024-02-29 | $5.56 | $5.79 | $5.54 | $5.75 | $5.75 | 63,187,133 |
| 2024-02-28 | $5.60 | $5.61 | $5.39 | $5.43 | $5.43 | 58,390,485 |
| 2024-02-27 | $5.81 | $5.93 | $5.72 | $5.78 | $5.78 | 53,127,953 |
| 2024-02-26 | $5.54 | $5.77 | $5.50 | $5.65 | $5.65 | 60,295,263 |
| 2024-02-23 | $5.67 | $5.68 | $5.37 | $5.40 | $5.40 | 75,135,240 |
| 2024-02-22 | $5.97 | $5.97 | $5.71 | $5.85 | $5.85 | 49,536,286 |
| 2024-02-21 | $6.02 | $6.17 | $5.95 | $5.97 | $5.97 | 33,907,151 |
| 2024-02-20 | $5.93 | $6.03 | $5.79 | $5.96 | $5.96 | 39,772,240 |
| 2024-02-16 | $6.24 | $6.34 | $6.09 | $6.14 | $6.14 | 41,550,945 |
| 2024-02-15 | $6.05 | $6.29 | $6.04 | $6.09 | $6.09 | 54,076,743 |
| 2024-02-14 | $5.88 | $6.02 | $5.84 | $6.00 | $6.00 | 41,176,843 |
| 2024-02-13 | $5.86 | $5.88 | $5.65 | $5.70 | $5.70 | 52,054,380 |
| 2024-02-12 | $5.91 | $6.28 | $5.90 | $6.08 | $6.08 | 43,673,000 |
| 2024-02-09 | $5.84 | $5.93 | $5.75 | $5.93 | $5.93 | 25,563,476 |
| 2024-02-08 | $5.82 | $5.88 | $5.72 | $5.82 | $5.82 | 32,055,296 |
| 2024-02-07 | $5.81 | $6.00 | $5.73 | $5.86 | $5.86 | 42,818,439 |
| 2024-02-06 | $5.68 | $6.05 | $5.60 | $6.03 | $6.03 | 88,353,582 |
| 2024-02-05 | $5.48 | $5.48 | $5.30 | $5.38 | $5.38 | 45,420,763 |
| 2024-02-02 | $5.56 | $5.59 | $5.43 | $5.54 | $5.54 | 56,919,298 |
| 2024-02-01 | $5.73 | $5.92 | $5.54 | $5.71 | $5.71 | 51,425,374 |
| 2024-01-31 | $5.69 | $5.86 | $5.43 | $5.62 | $5.62 | 75,799,329 |
| 2024-01-30 | $6.01 | $6.04 | $5.79 | $5.79 | $5.79 | 66,444,755 |
| 2024-01-29 | $6.08 | $6.16 | $5.95 | $6.14 | $6.14 | 40,118,388 |
| 2024-01-26 | $6.00 | $6.15 | $5.97 | $6.14 | $6.14 | 39,437,580 |
| 2024-01-25 | $5.91 | $6.08 | $5.83 | $6.04 | $6.04 | 58,687,500 |
| 2024-01-24 | $6.50 | $6.59 | $6.01 | $6.07 | $6.07 | 74,363,736 |
| 2024-01-23 | $6.40 | $6.88 | $6.17 | $6.21 | $6.21 | 119,010,793 |
| 2024-01-22 | $5.83 | $6.17 | $5.80 | $5.98 | $5.98 | 74,314,672 |
| 2024-01-19 | $6.16 | $6.16 | $5.86 | $6.06 | $6.06 | 82,433,119 |
| 2024-01-18 | $6.50 | $6.54 | $6.10 | $6.28 | $6.28 | 71,543,532 |
| 2024-01-17 | $6.21 | $6.42 | $6.12 | $6.30 | $6.30 | 63,011,767 |
| 2024-01-16 | $7.04 | $7.05 | $6.45 | $6.55 | $6.55 | 121,078,877 |
| 2024-01-12 | $7.26 | $7.53 | $7.16 | $7.17 | $7.17 | 49,034,582 |
| 2024-01-11 | $7.57 | $7.67 | $7.33 | $7.40 | $7.40 | 52,031,250 |
| 2024-01-10 | $7.53 | $7.55 | $7.31 | $7.41 | $7.41 | 54,569,578 |
| 2024-01-09 | $7.80 | $7.84 | $7.52 | $7.56 | $7.56 | 70,100,947 |
| 2024-01-08 | $7.86 | $8.05 | $7.73 | $7.93 | $7.93 | 49,933,553 |
| 2024-01-05 | $8.16 | $8.25 | $8.03 | $8.06 | $8.06 | 40,324,766 |
| 2024-01-04 | $8.33 | $8.47 | $8.25 | $8.27 | $8.27 | 38,412,269 |
| 2024-01-03 | $8.12 | $8.56 | $8.10 | $8.50 | $8.50 | 58,659,343 |
| 2024-01-02 | $8.93 | $8.94 | $8.38 | $8.42 | $8.42 | 81,640,311 |
| 2023-12-29 | $9.43 | $9.53 | $8.95 | $9.07 | $9.07 | 74,905,085 |
| 2023-12-28 | $9.16 | $9.57 | $9.12 | $9.43 | $9.43 | 91,988,342 |
| 2023-12-27 | $9.26 | $9.33 | $8.89 | $9.10 | $9.10 | 98,732,882 |
| 2023-12-26 | $8.77 | $9.43 | $8.63 | $9.33 | $9.33 | 130,928,214 |
| 2023-12-22 | $8.10 | $8.59 | $8.08 | $8.42 | $8.42 | 56,076,019 |
| 2023-12-21 | $8.15 | $8.31 | $7.99 | $8.29 | $8.29 | 48,972,682 |
| 2023-12-20 | $8.63 | $8.70 | $7.92 | $7.92 | $7.92 | 103,894,940 |
| 2023-12-19 | $8.52 | $8.90 | $8.51 | $8.82 | $8.82 | 87,676,137 |
| 2023-12-18 | $8.59 | $8.64 | $8.23 | $8.35 | $8.35 | 131,952,971 |
| 2023-12-15 | $8.02 | $8.14 | $7.74 | $7.98 | $7.98 | 71,384,369 |
| 2023-12-14 | $7.47 | $8.02 | $7.46 | $7.86 | $7.86 | 93,671,269 |
| 2023-12-13 | $7.17 | $7.45 | $7.05 | $7.43 | $7.43 | 57,470,154 |
| 2023-12-12 | $7.59 | $7.60 | $7.17 | $7.27 | $7.27 | 59,007,242 |
| 2023-12-11 | $7.49 | $7.70 | $7.41 | $7.68 | $7.68 | 39,418,171 |
| 2023-12-08 | $7.37 | $7.57 | $7.30 | $7.38 | $7.38 | 42,786,187 |
| 2023-12-07 | $7.85 | $7.96 | $7.43 | $7.49 | $7.49 | 63,206,593 |
| 2023-12-06 | $7.65 | $8.28 | $7.59 | $7.75 | $7.75 | 118,296,657 |
| 2023-12-05 | $7.59 | $7.96 | $7.38 | $7.43 | $7.43 | 89,837,096 |
| 2023-12-04 | $7.14 | $7.38 | $7.03 | $7.32 | $7.32 | 53,717,890 |
| 2023-12-01 | $7.14 | $7.26 | $7.01 | $7.15 | $7.15 | 46,777,985 |
| 2023-11-30 | $7.25 | $7.34 | $7.13 | $7.27 | $7.27 | 45,523,741 |
| 2023-11-29 | $7.29 | $7.52 | $7.13 | $7.18 | $7.18 | 47,706,964 |
| 2023-11-28 | $7.20 | $7.26 | $7.02 | $7.21 | $7.21 | 47,842,465 |
| 2023-11-27 | $7.31 | $7.38 | $7.18 | $7.19 | $7.19 | 33,857,639 |
| 2023-11-24 | $7.40 | $7.48 | $7.28 | $7.40 | $7.40 | 22,881,083 |
| 2023-11-22 | $7.58 | $7.64 | $7.36 | $7.47 | $7.47 | 22,087,947 |
| 2023-11-21 | $7.62 | $7.71 | $7.42 | $7.51 | $7.51 | 35,697,216 |
| 2023-11-20 | $7.68 | $8.03 | $7.65 | $7.80 | $7.80 | 62,067,268 |
| 2023-11-17 | $7.40 | $7.50 | $7.25 | $7.39 | $7.39 | 26,852,182 |
| 2023-11-16 | $7.58 | $7.59 | $7.14 | $7.40 | $7.40 | 68,800,066 |
| 2023-11-15 | $7.64 | $8.20 | $7.63 | $7.94 | $7.94 | 55,973,995 |
| 2023-11-14 | $7.36 | $7.64 | $7.33 | $7.58 | $7.58 | 43,383,083 |
| 2023-11-13 | $7.27 | $7.43 | $7.11 | $7.22 | $7.22 | 34,211,248 |
| 2023-11-10 | $7.61 | $7.64 | $7.16 | $7.24 | $7.24 | 39,953,745 |
| 2023-11-09 | $7.82 | $7.96 | $7.46 | $7.47 | $7.47 | 36,134,834 |
| 2023-11-08 | $7.81 | $8.00 | $7.68 | $7.92 | $7.92 | 37,957,625 |
| 2023-11-07 | $7.88 | $7.90 | $7.70 | $7.89 | $7.89 | 25,233,503 |
| 2023-11-06 | $8.45 | $8.51 | $7.86 | $7.97 | $7.97 | 43,859,700 |
| 2023-11-03 | $8.01 | $8.30 | $7.87 | $8.23 | $8.23 | 56,107,384 |
| 2023-11-02 | $7.72 | $7.93 | $7.69 | $7.79 | $7.79 | 43,628,446 |
| 2023-11-01 | $7.31 | $7.45 | $7.19 | $7.45 | $7.45 | 33,335,132 |
| 2023-10-31 | $7.34 | $7.40 | $7.18 | $7.30 | $7.30 | 29,679,173 |
| 2023-10-30 | $7.56 | $7.64 | $7.40 | $7.52 | $7.52 | 25,727,706 |
| 2023-10-27 | $7.78 | $7.81 | $7.39 | $7.44 | $7.44 | 33,773,480 |
| 2023-10-26 | $7.62 | $7.80 | $7.52 | $7.63 | $7.63 | 27,283,563 |
| 2023-10-25 | $7.82 | $7.85 | $7.60 | $7.60 | $7.60 | 28,136,028 |
| 2023-10-24 | $7.56 | $8.12 | $7.56 | $8.09 | $8.09 | 42,841,661 |
| 2023-10-23 | $7.49 | $7.70 | $7.31 | $7.59 | $7.59 | 33,550,405 |
| 2023-10-20 | $7.52 | $7.85 | $7.47 | $7.58 | $7.58 | 31,787,780 |
| 2023-10-19 | $7.76 | $7.88 | $7.59 | $7.69 | $7.69 | 39,606,103 |
| 2023-10-18 | $8.53 | $8.54 | $7.87 | $7.91 | $7.91 | 51,395,167 |
| 2023-10-17 | $8.33 | $8.65 | $8.29 | $8.53 | $8.53 | 18,390,153 |
| 2023-10-16 | $8.37 | $8.53 | $8.25 | $8.52 | $8.52 | 24,550,097 |
| 2023-10-13 | $8.40 | $8.55 | $8.27 | $8.47 | $8.47 | 28,408,518 |
| 2023-10-12 | $8.88 | $8.97 | $8.38 | $8.44 | $8.44 | 37,144,128 |
| 2023-10-11 | $8.95 | $9.19 | $8.90 | $8.97 | $8.97 | 33,059,247 |
| 2023-10-10 | $8.35 | $8.88 | $8.35 | $8.83 | $8.83 | 42,385,734 |
| 2023-10-09 | $8.51 | $8.54 | $8.11 | $8.34 | $8.34 | 39,704,416 |
| 2023-10-06 | $8.49 | $8.75 | $8.46 | $8.72 | $8.72 | 23,335,960 |
| 2023-10-05 | $8.67 | $8.71 | $8.51 | $8.66 | $8.66 | 21,933,488 |
| 2023-10-04 | $8.51 | $8.85 | $8.48 | $8.83 | $8.83 | 28,056,873 |
| 2023-10-03 | $8.55 | $8.76 | $8.54 | $8.61 | $8.61 | 27,185,726 |
| 2023-10-02 | $8.90 | $9.00 | $8.70 | $8.79 | $8.79 | 38,390,578 |
| 2023-09-29 | $9.11 | $9.22 | $8.86 | $9.04 | $9.04 | 40,994,082 |
| 2023-09-28 | $8.37 | $8.99 | $8.36 | $8.91 | $8.91 | 55,093,424 |
| 2023-09-27 | $8.38 | $8.51 | $8.30 | $8.46 | $8.46 | 24,089,856 |
| 2023-09-26 | $8.15 | $8.58 | $7.93 | $8.41 | $8.41 | 42,481,589 |
| 2023-09-25 | $8.07 | $8.45 | $7.93 | $8.35 | $8.35 | 56,326,955 |
| 2023-09-22 | $8.74 | $8.80 | $8.45 | $8.53 | $8.53 | 36,245,149 |
| 2023-09-21 | $8.45 | $8.62 | $8.35 | $8.45 | $8.45 | 49,441,391 |
| 2023-09-20 | $8.76 | $9.06 | $8.67 | $8.82 | $8.82 | 122,782,117 |
| 2023-09-19 | $9.54 | $9.60 | $8.41 | $8.55 | $8.55 | 215,935,823 |
| 2023-09-18 | $10.37 | $10.47 | $10.22 | $10.31 | $10.31 | 22,615,008 |
| 2023-09-15 | $10.53 | $10.72 | $10.29 | $10.43 | $10.43 | 39,890,491 |
| 2023-09-14 | $10.15 | $10.38 | $10.14 | $10.38 | $10.38 | 26,475,948 |
| 2023-09-13 | $10.20 | $10.47 | $10.06 | $10.07 | $10.07 | 36,890,018 |
| 2023-09-12 | $10.23 | $10.88 | $10.21 | $10.57 | $10.57 | 38,296,977 |
| 2023-09-11 | $10.39 | $10.43 | $10.02 | $10.33 | $10.33 | 31,145,664 |
| 2023-09-08 | $10.06 | $10.15 | $9.92 | $10.04 | $10.04 | 26,236,138 |
| 2023-09-07 | $10.17 | $10.27 | $9.93 | $10.08 | $10.08 | 43,203,472 |
| 2023-09-06 | $10.71 | $10.91 | $10.47 | $10.58 | $10.58 | 31,426,073 |
| 2023-09-05 | $10.73 | $11.18 | $10.72 | $10.81 | $10.81 | 37,911,836 |
| 2023-09-01 | $10.53 | $11.35 | $10.50 | $11.00 | $11.00 | 77,064,189 |
| 2023-08-31 | $10.73 | $10.80 | $10.26 | $10.27 | $10.27 | 51,094,253 |
| 2023-08-30 | $10.43 | $10.79 | $10.39 | $10.67 | $10.67 | 46,265,633 |
| 2023-08-29 | $10.30 | $10.94 | $9.46 | $10.89 | $10.89 | 124,332,166 |
| 2023-08-28 | $11.05 | $11.13 | $10.70 | $11.02 | $11.02 | 41,943,223 |
| 2023-08-25 | $10.58 | $10.87 | $10.48 | $10.83 | $10.83 | 31,666,242 |
| 2023-08-24 | $10.96 | $11.11 | $10.62 | $10.64 | $10.64 | 27,131,735 |
| 2023-08-23 | $10.56 | $11.00 | $10.50 | $10.84 | $10.84 | 30,404,955 |
| 2023-08-22 | $11.29 | $11.33 | $10.53 | $10.79 | $10.79 | 43,691,859 |
| 2023-08-21 | $10.73 | $11.17 | $10.54 | $10.95 | $10.95 | 54,080,133 |
| 2023-08-18 | $10.95 | $11.15 | $10.62 | $10.67 | $10.67 | 68,527,020 |
| 2023-08-17 | $11.91 | $12.41 | $11.47 | $11.50 | $11.50 | 73,315,610 |
| 2023-08-16 | $11.18 | $11.76 | $11.15 | $11.40 | $11.40 | 59,478,353 |
| 2023-08-15 | $12.26 | $12.34 | $11.55 | $11.83 | $11.83 | 71,428,643 |
| 2023-08-14 | $12.40 | $12.56 | $11.94 | $12.52 | $12.52 | 67,398,246 |
| 2023-08-11 | $12.77 | $13.01 | $12.55 | $12.90 | $12.90 | 54,695,740 |
| 2023-08-10 | $13.61 | $13.97 | $13.19 | $13.25 | $13.25 | 55,642,979 |
| 2023-08-09 | $13.95 | $14.12 | $13.21 | $13.46 | $13.46 | 57,247,010 |
| 2023-08-08 | $13.95 | $14.17 | $13.73 | $14.07 | $14.07 | 62,624,904 |
| 2023-08-07 | $15.02 | $15.20 | $14.38 | $14.82 | $14.82 | 53,768,446 |
| 2023-08-04 | $15.86 | $16.18 | $14.70 | $14.72 | $14.72 | 85,225,321 |
| 2023-08-03 | $14.68 | $15.86 | $14.66 | $15.46 | $15.46 | 86,718,646 |
| 2023-08-02 | $13.80 | $14.76 | $13.67 | $14.57 | $14.57 | 79,548,601 |
| 2023-08-01 | $14.86 | $15.26 | $14.41 | $14.63 | $14.63 | 90,101,889 |
| 2023-07-31 | $15.12 | $15.46 | $14.73 | $15.30 | $15.30 | 117,335,972 |
| 2023-07-28 | $13.80 | $14.78 | $13.56 | $14.74 | $14.74 | 115,315,809 |
| 2023-07-27 | $13.86 | $13.87 | $13.16 | $13.24 | $13.24 | 103,657,385 |
| 2023-07-26 | $12.40 | $13.38 | $12.21 | $13.17 | $13.17 | 137,044,606 |
| 2023-07-25 | $12.34 | $12.83 | $11.88 | $11.91 | $11.91 | 102,994,581 |
| 2023-07-24 | $10.91 | $12.05 | $10.84 | $11.73 | $11.73 | 108,759,293 |
| 2023-07-21 | $10.50 | $10.77 | $10.38 | $10.58 | $10.58 | 33,088,980 |
| 2023-07-20 | $10.47 | $10.50 | $10.22 | $10.32 | $10.32 | 34,681,100 |
| 2023-07-19 | $10.58 | $11.10 | $10.58 | $10.64 | $10.64 | 51,786,921 |
| 2023-07-18 | $10.73 | $10.83 | $10.27 | $10.42 | $10.42 | 35,151,563 |
| 2023-07-17 | $10.30 | $10.63 | $10.21 | $10.56 | $10.56 | 28,845,712 |
| 2023-07-14 | $10.67 | $10.84 | $10.46 | $10.54 | $10.54 | 40,233,548 |
| 2023-07-13 | $11.24 | $11.32 | $10.72 | $10.76 | $10.76 | 60,022,472 |
| 2023-07-12 | $11.02 | $11.22 | $10.71 | $11.16 | $11.16 | 61,266,099 |
| 2023-07-11 | $10.96 | $11.05 | $10.44 | $10.81 | $10.81 | 69,547,490 |
| 2023-07-10 | $9.97 | $10.83 | $9.79 | $10.78 | $10.78 | 84,529,574 |
| 2023-07-07 | $9.75 | $10.09 | $9.66 | $9.99 | $9.99 | 51,005,238 |
| 2023-07-06 | $9.97 | $10.01 | $9.49 | $9.56 | $9.56 | 53,278,441 |
| 2023-07-05 | $10.01 | $10.39 | $9.81 | $10.22 | $10.22 | 62,900,546 |
| 2023-07-03 | $10.15 | $10.49 | $9.79 | $10.03 | $10.03 | 68,989,250 |
| 2023-06-30 | $9.63 | $10.09 | $9.59 | $9.69 | $9.69 | 63,465,222 |
| 2023-06-29 | $9.40 | $9.51 | $9.25 | $9.39 | $9.39 | 38,589,920 |
| 2023-06-28 | $9.40 | $9.56 | $9.18 | $9.52 | $9.52 | 44,832,940 |
| 2023-06-27 | $8.72 | $9.34 | $8.66 | $9.34 | $9.34 | 72,696,855 |
| 2023-06-26 | $8.53 | $8.69 | $8.40 | $8.40 | $8.40 | 33,684,129 |
| 2023-06-23 | $8.62 | $8.75 | $8.28 | $8.43 | $8.43 | 41,944,309 |
| 2023-06-22 | $9.03 | $9.03 | $8.74 | $8.92 | $8.92 | 28,909,852 |
| 2023-06-21 | $9.54 | $9.84 | $8.96 | $9.07 | $9.07 | 65,726,982 |
| 2023-06-20 | $9.17 | $9.41 | $9.06 | $9.35 | $9.35 | 52,865,998 |
| 2023-06-16 | $10.15 | $10.21 | $9.35 | $9.40 | $9.40 | 81,400,059 |
| 2023-06-15 | $9.10 | $9.90 | $9.05 | $9.79 | $9.79 | 97,116,491 |
| 2023-06-14 | $9.07 | $9.19 | $8.80 | $9.05 | $9.05 | 60,246,238 |
| 2023-06-13 | $8.73 | $9.07 | $8.60 | $8.89 | $8.89 | 81,692,773 |
| 2023-06-12 | $8.09 | $8.60 | $8.07 | $8.40 | $8.40 | 100,941,443 |
| 2023-06-09 | $7.84 | $8.75 | $7.69 | $7.73 | $7.73 | 140,273,488 |
| 2023-06-08 | $7.80 | $7.89 | $7.60 | $7.79 | $7.79 | 64,405,844 |
| 2023-06-07 | $7.80 | $7.97 | $7.58 | $7.76 | $7.76 | 47,289,106 |
| 2023-06-06 | $7.66 | $7.88 | $7.30 | $7.88 | $7.88 | 79,001,901 |
| 2023-06-05 | $7.66 | $7.90 | $7.63 | $7.67 | $7.67 | 36,819,189 |
| 2023-06-02 | $7.84 | $7.99 | $7.56 | $7.56 | $7.56 | 62,511,457 |
| 2023-06-01 | $7.24 | $7.64 | $7.00 | $7.54 | $7.54 | 74,201,553 |
| 2023-05-31 | $7.44 | $7.54 | $7.15 | $7.53 | $7.53 | 83,892,261 |
| 2023-05-30 | $7.80 | $7.92 | $7.35 | $7.41 | $7.41 | 63,374,757 |
| 2023-05-26 | $7.74 | $7.84 | $7.54 | $7.70 | $7.70 | 43,110,480 |
| 2023-05-25 | $7.86 | $7.86 | $7.51 | $7.54 | $7.54 | 48,702,805 |
| 2023-05-24 | $8.14 | $8.21 | $7.72 | $7.92 | $7.92 | 84,695,751 |
| 2023-05-23 | $8.64 | $8.85 | $8.59 | $8.75 | $8.75 | 38,539,966 |
| 2023-05-22 | $8.25 | $8.85 | $8.24 | $8.79 | $8.79 | 73,546,862 |
| 2023-05-19 | $7.90 | $8.14 | $7.85 | $8.07 | $8.07 | 41,574,786 |
| 2023-05-18 | $7.94 | $8.03 | $7.73 | $7.82 | $7.82 | 46,044,125 |
| 2023-05-17 | $7.82 | $8.05 | $7.79 | $8.03 | $8.03 | 33,411,502 |
| 2023-05-16 | $8.10 | $8.11 | $7.82 | $7.91 | $7.91 | 33,815,256 |
| 2023-05-15 | $8.06 | $8.28 | $7.90 | $8.25 | $8.25 | 35,602,374 |
| 2023-05-12 | $8.27 | $8.34 | $7.94 | $7.95 | $7.95 | 42,114,272 |
| 2023-05-11 | $8.15 | $8.45 | $8.09 | $8.45 | $8.45 | 48,164,436 |
| 2023-05-10 | $8.20 | $8.52 | $8.04 | $8.13 | $8.13 | 47,366,606 |
| 2023-05-09 | $7.93 | $8.22 | $7.85 | $8.16 | $8.16 | 24,846,300 |
| 2023-05-08 | $8.27 | $8.54 | $8.03 | $8.27 | $8.27 | 30,996,542 |
| 2023-05-05 | $8.14 | $8.37 | $8.10 | $8.15 | $8.15 | 34,720,546 |
| 2023-05-04 | $7.75 | $8.12 | $7.75 | $8.06 | $8.06 | 50,555,823 |
| 2023-05-03 | $7.43 | $7.77 | $7.40 | $7.64 | $7.64 | 39,778,468 |
| 2023-05-02 | $7.65 | $7.75 | $7.33 | $7.45 | $7.45 | 53,990,062 |
| 2023-05-01 | $7.83 | $7.86 | $7.55 | $7.81 | $7.81 | 39,623,717 |
| 2023-04-28 | $7.88 | $8.01 | $7.66 | $7.87 | $7.87 | 39,093,683 |
| 2023-04-27 | $7.70 | $7.97 | $7.61 | $7.97 | $7.97 | 36,937,548 |
| 2023-04-26 | $8.09 | $8.20 | $7.65 | $7.68 | $7.68 | 55,509,894 |
| 2023-04-25 | $8.16 | $8.16 | $7.60 | $7.90 | $7.90 | 88,508,387 |
| 2023-04-24 | $8.38 | $8.40 | $8.16 | $8.29 | $8.29 | 29,843,616 |
| 2023-04-21 | $8.30 | $8.38 | $8.05 | $8.33 | $8.33 | 34,188,217 |
| 2023-04-20 | $8.54 | $8.58 | $8.16 | $8.28 | $8.28 | 59,580,503 |
| 2023-04-19 | $9.16 | $9.20 | $8.77 | $8.79 | $8.79 | 60,655,930 |
| 2023-04-18 | $9.78 | $9.81 | $9.45 | $9.47 | $9.47 | 26,811,964 |
| 2023-04-17 | $9.54 | $10.03 | $9.51 | $9.83 | $9.83 | 48,343,650 |
| 2023-04-14 | $9.07 | $9.45 | $9.00 | $9.27 | $9.27 | 30,953,522 |
| 2023-04-13 | $9.21 | $9.28 | $9.02 | $9.10 | $9.10 | 25,070,000 |
| 2023-04-12 | $9.56 | $9.56 | $8.96 | $9.01 | $9.01 | 48,106,844 |
| 2023-04-11 | $9.19 | $9.79 | $9.18 | $9.52 | $9.52 | 44,751,330 |
| 2023-04-10 | $8.86 | $9.08 | $8.78 | $9.05 | $9.05 | 26,228,694 |
| 2023-04-06 | $8.94 | $9.07 | $8.83 | $9.01 | $9.01 | 23,019,759 |
| 2023-04-05 | $9.19 | $9.19 | $8.75 | $8.96 | $8.96 | 33,805,937 |
| 2023-04-04 | $9.62 | $9.79 | $9.12 | $9.21 | $9.21 | 53,384,386 |
| 2023-04-03 | $10.41 | $10.51 | $9.67 | $9.80 | $9.80 | 56,526,152 |
| 2023-03-31 | $10.31 | $10.60 | $10.20 | $10.51 | $10.51 | 35,906,303 |
| 2023-03-30 | $10.00 | $10.75 | $9.94 | $10.46 | $10.46 | 66,081,898 |
| 2023-03-29 | $9.30 | $9.95 | $9.26 | $9.83 | $9.83 | 56,153,440 |
| 2023-03-28 | $9.15 | $9.27 | $9.03 | $9.20 | $9.20 | 31,341,451 |
| 2023-03-27 | $9.03 | $9.13 | $8.84 | $8.93 | $8.93 | 20,452,452 |
| 2023-03-24 | $9.22 | $9.23 | $8.83 | $9.07 | $9.07 | 28,722,601 |
| 2023-03-23 | $9.35 | $9.46 | $9.13 | $9.27 | $9.27 | 30,132,788 |
| 2023-03-22 | $9.50 | $9.53 | $9.06 | $9.09 | $9.09 | 36,811,681 |
| 2023-03-21 | $8.96 | $9.37 | $8.91 | $9.27 | $9.27 | 52,342,775 |
| 2023-03-20 | $8.10 | $9.06 | $8.07 | $8.75 | $8.75 | 56,190,647 |
| 2023-03-17 | $8.54 | $8.74 | $8.18 | $8.26 | $8.26 | 38,374,663 |
| 2023-03-16 | $8.13 | $8.54 | $8.10 | $8.50 | $8.50 | 27,761,077 |
| 2023-03-15 | $8.21 | $8.32 | $8.07 | $8.25 | $8.25 | 40,281,714 |
| 2023-03-14 | $8.51 | $8.56 | $8.35 | $8.42 | $8.42 | 36,783,141 |
| 2023-03-13 | $8.35 | $8.69 | $8.03 | $8.55 | $8.55 | 43,877,061 |
| 2023-03-10 | $8.78 | $8.81 | $8.33 | $8.51 | $8.51 | 46,631,316 |
| 2023-03-09 | $9.01 | $9.17 | $8.72 | $8.79 | $8.79 | 48,894,342 |
| 2023-03-08 | $8.87 | $9.18 | $8.67 | $9.18 | $9.18 | 39,709,092 |
| 2023-03-07 | $9.19 | $9.26 | $8.87 | $8.97 | $8.97 | 45,081,476 |
| 2023-03-06 | $9.50 | $9.64 | $9.30 | $9.31 | $9.31 | 35,308,771 |
| 2023-03-03 | $8.97 | $9.70 | $8.92 | $9.57 | $9.57 | 60,775,133 |
| 2023-03-02 | $8.50 | $9.12 | $8.31 | $9.09 | $9.09 | 73,358,795 |
| 2023-03-01 | $9.34 | $9.45 | $8.77 | $8.83 | $8.83 | 82,172,521 |
| 2023-02-28 | $9.20 | $9.44 | $9.12 | $9.39 | $9.39 | 52,593,751 |
| 2023-02-27 | $9.53 | $9.59 | $9.24 | $9.33 | $9.33 | 42,356,413 |
| 2023-02-24 | $9.51 | $9.52 | $9.13 | $9.30 | $9.30 | 56,808,866 |
| 2023-02-23 | $10.39 | $10.40 | $9.58 | $9.79 | $9.79 | 50,261,645 |
| 2023-02-22 | $10.01 | $10.21 | $9.90 | $10.18 | $10.18 | 34,099,396 |
| 2023-02-21 | $10.05 | $10.31 | $9.96 | $10.03 | $10.03 | 35,046,665 |
| 2023-02-17 | $10.10 | $10.24 | $9.93 | $10.19 | $10.19 | 37,467,037 |
| 2023-02-16 | $10.46 | $10.60 | $10.19 | $10.19 | $10.19 | 38,647,013 |
| 2023-02-15 | $10.09 | $10.50 | $10.09 | $10.50 | $10.50 | 35,925,516 |
| 2023-02-14 | $10.19 | $10.35 | $9.91 | $10.31 | $10.31 | 38,028,610 |
| 2023-02-13 | $10.47 | $10.54 | $10.28 | $10.31 | $10.31 | 30,815,835 |
| 2023-02-10 | $10.25 | $10.39 | $10.02 | $10.31 | $10.31 | 38,377,073 |
| 2023-02-09 | $10.97 | $11.02 | $10.37 | $10.47 | $10.47 | 40,466,261 |
| 2023-02-08 | $10.75 | $10.91 | $10.58 | $10.65 | $10.65 | 28,370,236 |
| 2023-02-07 | $11.00 | $11.02 | $10.56 | $10.92 | $10.92 | 35,350,748 |
| 2023-02-06 | $10.95 | $11.03 | $10.67 | $10.93 | $10.93 | 45,482,552 |
| 2023-02-03 | $11.65 | $11.90 | $11.16 | $11.19 | $11.19 | 55,798,837 |
| 2023-02-02 | $12.12 | $12.37 | $11.81 | $11.96 | $11.96 | 68,872,821 |
| 2023-02-01 | $12.24 | $12.32 | $11.59 | $12.10 | $12.10 | 65,907,216 |
| 2023-01-31 | $11.91 | $12.36 | $11.76 | $12.07 | $12.07 | 45,863,141 |
| 2023-01-30 | $12.43 | $12.44 | $11.85 | $12.02 | $12.02 | 54,969,955 |
| 2023-01-27 | $12.15 | $13.22 | $11.98 | $12.71 | $12.71 | 69,734,435 |
| 2023-01-26 | $12.43 | $12.47 | $11.80 | $12.17 | $12.17 | 51,635,145 |
| 2023-01-25 | $11.46 | $11.77 | $11.28 | $11.63 | $11.63 | 26,348,934 |
| 2023-01-24 | $14.36 | $14.36 | $11.06 | $11.68 | $11.68 | 37,478,554 |
| 2023-01-23 | $11.28 | $12.35 | $11.15 | $12.06 | $12.06 | 64,034,111 |
| 2023-01-20 | $10.95 | $11.34 | $10.83 | $11.07 | $11.07 | 39,012,525 |
| 2023-01-19 | $10.88 | $11.18 | $10.62 | $10.77 | $10.77 | 33,638,133 |
| 2023-01-18 | $11.49 | $11.69 | $10.98 | $11.01 | $11.01 | 43,306,240 |
| 2023-01-17 | $11.32 | $11.51 | $11.09 | $11.41 | $11.41 | 48,514,708 |
| 2023-01-13 | $11.44 | $11.81 | $11.23 | $11.80 | $11.80 | 41,631,545 |
| 2023-01-12 | $11.49 | $11.81 | $11.13 | $11.81 | $11.81 | 40,125,272 |
| 2023-01-11 | $11.35 | $11.72 | $10.99 | $11.51 | $11.51 | 42,554,540 |
| 2023-01-10 | $11.10 | $11.38 | $10.68 | $11.24 | $11.24 | 44,315,541 |
| 2023-01-09 | $10.63 | $11.12 | $10.63 | $10.76 | $10.76 | 42,870,126 |
| 2023-01-06 | $10.06 | $10.39 | $9.50 | $10.37 | $10.37 | 70,946,669 |
| 2023-01-05 | $10.39 | $10.97 | $10.24 | $10.86 | $10.86 | 37,262,747 |
| 2023-01-04 | $9.97 | $10.90 | $9.85 | $10.63 | $10.63 | 63,723,786 |
| 2023-01-03 | $10.21 | $10.51 | $9.50 | $9.63 | $9.63 | 54,095,603 |
| 2022-12-30 | $9.83 | $9.98 | $9.52 | $9.75 | $9.75 | 40,863,792 |
| 2022-12-29 | $9.92 | $10.27 | $9.77 | $9.99 | $9.99 | 49,380,227 |
| 2022-12-28 | $10.01 | $10.25 | $9.61 | $9.80 | $9.80 | 42,225,321 |
| 2022-12-27 | $10.53 | $10.61 | $9.97 | $10.06 | $10.06 | 54,165,749 |
| 2022-12-23 | $11.22 | $11.22 | $10.69 | $10.97 | $10.97 | 33,666,120 |
| 2022-12-22 | $11.45 | $11.58 | $10.76 | $11.29 | $11.29 | 32,468,886 |
| 2022-12-21 | $11.07 | $11.71 | $10.86 | $11.61 | $11.61 | 34,243,991 |
| 2022-12-20 | $10.67 | $11.59 | $10.58 | $11.09 | $11.09 | 44,765,263 |
| 2022-12-19 | $11.66 | $11.66 | $10.83 | $11.06 | $11.06 | 40,564,575 |
| 2022-12-16 | $12.13 | $12.38 | $11.60 | $11.60 | $11.60 | 46,476,292 |
| 2022-12-15 | $12.33 | $12.63 | $11.68 | $11.88 | $11.88 | 41,620,865 |
| 2022-12-14 | $12.45 | $12.53 | $11.97 | $12.10 | $12.10 | 33,251,867 |
| 2022-12-13 | $13.11 | $13.24 | $12.03 | $12.31 | $12.31 | 52,084,305 |
| 2022-12-12 | $12.30 | $12.58 | $12.16 | $12.49 | $12.49 | 35,211,112 |
| 2022-12-09 | $13.17 | $13.32 | $12.62 | $12.63 | $12.63 | 44,101,137 |
| 2022-12-08 | $13.00 | $13.55 | $12.88 | $13.41 | $13.41 | 52,377,739 |
| 2022-12-07 | $12.42 | $12.72 | $12.15 | $12.58 | $12.58 | 52,840,541 |
| 2022-12-06 | $13.00 | $13.28 | $12.43 | $13.24 | $13.24 | 62,747,576 |
| 2022-12-05 | $13.99 | $14.03 | $12.59 | $12.80 | $12.80 | 94,815,793 |
| 2022-12-02 | $12.06 | $13.32 | $11.97 | $13.13 | $13.13 | 106,291,222 |
| 2022-12-01 | $12.35 | $12.55 | $11.95 | $12.09 | $12.09 | 59,583,374 |
| 2022-11-30 | $11.34 | $13.27 | $11.34 | $12.78 | $12.78 | 173,184,958 |
| 2022-11-29 | $10.65 | $10.90 | $10.39 | $10.50 | $10.50 | 48,292,293 |
| 2022-11-28 | $10.05 | $10.63 | $9.99 | $10.12 | $10.12 | 39,198,805 |
| 2022-11-25 | $10.26 | $10.30 | $9.96 | $10.17 | $10.17 | 23,487,640 |
| 2022-11-23 | $10.31 | $10.74 | $10.24 | $10.56 | $10.56 | 49,399,120 |
| 2022-11-22 | $9.87 | $10.10 | $9.75 | $10.01 | $10.01 | 36,096,337 |
| 2022-11-21 | $10.22 | $10.25 | $9.67 | $10.02 | $10.02 | 52,797,048 |
| 2022-11-18 | $10.65 | $10.81 | $10.26 | $10.47 | $10.47 | 49,320,198 |
| 2022-11-17 | $10.25 | $10.72 | $9.93 | $10.67 | $10.67 | 62,563,462 |
| 2022-11-16 | $11.17 | $11.29 | $10.45 | $10.53 | $10.53 | 49,624,855 |
| 2022-11-15 | $11.91 | $11.95 | $11.36 | $11.51 | $11.51 | 63,244,226 |
| 2022-11-14 | $11.86 | $12.12 | $11.17 | $11.17 | $11.17 | 62,011,983 |
| 2022-11-11 | $10.79 | $11.69 | $10.54 | $11.56 | $11.56 | 100,635,550 |
| 2022-11-10 | $10.30 | $10.83 | $10.05 | $10.34 | $10.34 | 83,382,185 |
| 2022-11-09 | $10.00 | $10.18 | $9.14 | $9.25 | $9.25 | 81,211,776 |
| 2022-11-08 | $10.68 | $10.87 | $10.08 | $10.56 | $10.56 | 61,734,919 |
| 2022-11-07 | $12.23 | $12.38 | $10.70 | $10.98 | $10.98 | 84,143,588 |
| 2022-11-04 | $11.00 | $11.69 | $10.60 | $11.68 | $11.68 | 125,406,433 |
| 2022-11-03 | $9.19 | $10.17 | $9.03 | $9.94 | $9.94 | 64,660,309 |
| 2022-11-02 | $9.60 | $10.13 | $9.48 | $9.49 | $9.49 | 76,033,430 |
| 2022-11-01 | $10.33 | $10.45 | $9.69 | $9.71 | $9.71 | 56,233,207 |
| 2022-10-31 | $9.51 | $10.05 | $9.38 | $9.67 | $9.67 | 46,879,566 |
| 2022-10-28 | $9.50 | $9.98 | $9.28 | $9.69 | $9.69 | 74,420,567 |
| 2022-10-27 | $10.53 | $10.73 | $9.97 | $9.98 | $9.98 | 64,014,707 |
| 2022-10-26 | $10.44 | $11.09 | $10.23 | $10.81 | $10.81 | 79,279,474 |
| 2022-10-25 | $9.81 | $10.63 | $9.53 | $10.63 | $10.63 | 98,188,964 |
| 2022-10-24 | $10.01 | $10.03 | $8.38 | $9.45 | $9.45 | 166,523,691 |
| 2022-10-21 | $10.67 | $11.21 | $10.41 | $11.21 | $11.21 | 42,496,344 |
| 2022-10-20 | $11.03 | $11.43 | $10.88 | $10.97 | $10.97 | 47,109,291 |
| 2022-10-19 | $11.80 | $11.90 | $10.71 | $10.92 | $10.92 | 98,357,213 |
| 2022-10-18 | $13.08 | $13.22 | $12.09 | $12.21 | $12.21 | 58,185,375 |
| 2022-10-17 | $12.19 | $12.64 | $12.12 | $12.21 | $12.21 | 51,097,229 |
| 2022-10-14 | $12.99 | $13.18 | $11.73 | $11.75 | $11.75 | 60,039,763 |
| 2022-10-13 | $12.35 | $12.85 | $11.95 | $12.78 | $12.78 | 53,451,097 |
| 2022-10-12 | $12.93 | $13.46 | $12.48 | $12.88 | $12.88 | 50,001,274 |
| 2022-10-11 | $13.13 | $13.42 | $12.58 | $12.83 | $12.83 | 51,761,537 |
| 2022-10-10 | $13.66 | $13.73 | $13.02 | $13.28 | $13.28 | 48,550,424 |
| 2022-10-07 | $14.29 | $14.53 | $13.54 | $13.76 | $13.76 | 53,002,939 |
| 2022-10-06 | $16.00 | $16.24 | $14.76 | $14.77 | $14.77 | 67,050,933 |
| 2022-10-05 | $16.50 | $16.68 | $15.64 | $16.04 | $16.04 | 39,737,476 |
| 2022-10-04 | $16.17 | $16.88 | $15.95 | $16.73 | $16.73 | 45,093,557 |
| 2022-10-03 | $15.85 | $15.94 | $15.28 | $15.49 | $15.49 | 38,422,951 |
| 2022-09-30 | $15.21 | $16.15 | $15.20 | $15.77 | $15.77 | 39,341,292 |
| 2022-09-29 | $16.83 | $16.94 | $15.37 | $15.58 | $15.58 | 51,671,121 |
| 2022-09-28 | $16.80 | $17.46 | $16.66 | $17.33 | $17.33 | 37,295,608 |
| 2022-09-27 | $18.18 | $18.23 | $16.98 | $17.19 | $17.19 | 40,675,183 |
| 2022-09-26 | $17.77 | $18.40 | $17.53 | $17.62 | $17.62 | 42,024,469 |
| 2022-09-23 | $18.00 | $18.21 | $17.42 | $17.64 | $17.64 | 39,484,356 |
| 2022-09-22 | $18.51 | $19.18 | $18.09 | $18.35 | $18.35 | 36,714,989 |
| 2022-09-21 | $20.12 | $20.16 | $18.25 | $18.30 | $18.30 | 64,553,218 |
| 2022-09-20 | $20.70 | $20.95 | $20.21 | $20.41 | $20.41 | 29,289,960 |
| 2022-09-19 | $19.75 | $20.96 | $19.75 | $20.90 | $20.90 | 36,243,974 |
| 2022-09-16 | $21.10 | $21.35 | $19.96 | $20.15 | $20.15 | 65,778,725 |
| 2022-09-15 | $21.51 | $22.74 | $21.25 | $21.51 | $21.51 | 43,787,912 |
| 2022-09-14 | $21.47 | $22.09 | $21.03 | $21.94 | $21.94 | 46,933,338 |
| 2022-09-13 | $20.95 | $22.30 | $20.85 | $21.97 | $21.97 | 77,974,404 |
| 2022-09-12 | $20.10 | $21.88 | $20.01 | $21.75 | $21.75 | 86,993,978 |
| 2022-09-09 | $18.40 | $19.59 | $18.29 | $19.16 | $19.16 | 55,025,946 |
| 2022-09-08 | $17.37 | $17.70 | $16.99 | $17.68 | $17.68 | 30,487,815 |
| 2022-09-07 | $16.54 | $18.37 | $16.54 | $17.48 | $17.48 | 58,645,866 |
| 2022-09-06 | $17.60 | $17.81 | $17.09 | $17.11 | $17.11 | 31,972,029 |
| 2022-09-02 | $18.43 | $18.65 | $17.71 | $17.73 | $17.73 | 44,131,994 |
| 2022-09-01 | $19.28 | $19.35 | $18.09 | $18.79 | $18.79 | 47,665,667 |
| 2022-08-31 | $20.11 | $20.38 | $19.28 | $19.91 | $19.91 | 39,383,502 |
| 2022-08-30 | $19.85 | $20.22 | $19.30 | $19.83 | $19.83 | 29,823,810 |
| 2022-08-29 | $19.66 | $20.67 | $19.64 | $19.81 | $19.81 | 33,043,369 |
| 2022-08-26 | $20.77 | $21.26 | $19.81 | $19.92 | $19.92 | 61,525,420 |
| 2022-08-25 | $19.43 | $20.37 | $18.76 | $20.08 | $20.08 | 42,455,921 |
| 2022-08-24 | $18.01 | $19.23 | $18.00 | $18.87 | $18.87 | 29,270,985 |
| 2022-08-23 | $18.69 | $18.80 | $17.73 | $18.29 | $18.29 | 34,210,242 |
| 2022-08-22 | $18.88 | $19.26 | $18.66 | $18.95 | $18.95 | 27,327,859 |
| 2022-08-19 | $19.62 | $19.71 | $18.92 | $19.05 | $19.05 | 24,262,567 |
| 2022-08-18 | $20.02 | $20.18 | $19.51 | $19.91 | $19.91 | 21,640,077 |
| 2022-08-17 | $20.68 | $21.02 | $20.06 | $20.08 | $20.08 | 26,455,864 |
| 2022-08-16 | $21.15 | $21.15 | $20.41 | $20.91 | $20.91 | 32,103,185 |
| 2022-08-15 | $20.51 | $21.55 | $20.47 | $21.30 | $21.30 | 36,347,463 |
| 2022-08-12 | $20.26 | $21.17 | $19.79 | $21.11 | $21.11 | 34,953,513 |
| 2022-08-11 | $20.40 | $21.97 | $20.08 | $20.82 | $20.82 | 56,333,137 |
| 2022-08-10 | $19.58 | $20.07 | $19.07 | $20.05 | $20.05 | 35,345,669 |
| 2022-08-09 | $20.23 | $20.24 | $19.01 | $19.17 | $19.17 | 38,118,411 |
| 2022-08-08 | $20.25 | $20.79 | $20.15 | $20.17 | $20.17 | 29,584,796 |
| 2022-08-05 | $20.53 | $20.68 | $19.88 | $20.22 | $20.22 | 34,056,448 |
| 2022-08-04 | $20.39 | $21.47 | $20.33 | $20.90 | $20.90 | 37,737,418 |
| 2022-08-03 | $20.31 | $20.37 | $19.43 | $20.30 | $20.30 | 44,049,861 |
| 2022-08-02 | $19.68 | $20.95 | $19.61 | $20.18 | $20.18 | 51,261,963 |
| 2022-08-01 | $20.19 | $20.76 | $19.87 | $20.18 | $20.18 | 54,375,762 |
| 2022-07-29 | $18.81 | $19.84 | $18.66 | $19.73 | $19.73 | 36,943,004 |
| 2022-07-28 | $19.18 | $19.55 | $18.59 | $19.49 | $19.49 | 31,078,790 |
| 2022-07-27 | $19.14 | $19.50 | $18.75 | $19.38 | $19.38 | 32,854,073 |
| 2022-07-26 | $19.35 | $19.74 | $18.91 | $19.04 | $19.04 | 27,669,949 |
| 2022-07-25 | $18.98 | $19.50 | $18.77 | $19.33 | $19.33 | 30,357,221 |
| 2022-07-22 | $20.72 | $20.78 | $19.00 | $19.24 | $19.24 | 55,606,897 |
| 2022-07-21 | $20.16 | $21.17 | $20.16 | $20.68 | $20.68 | 39,842,075 |
| 2022-07-20 | $20.01 | $20.95 | $20.01 | $20.37 | $20.37 | 40,381,214 |
| 2022-07-19 | $21.10 | $21.10 | $19.53 | $20.20 | $20.20 | 63,211,671 |
| 2022-07-18 | $20.96 | $21.82 | $20.60 | $20.84 | $20.84 | 40,382,252 |
| 2022-07-15 | $20.84 | $20.90 | $19.93 | $20.72 | $20.72 | 41,337,762 |
| 2022-07-14 | $21.06 | $21.45 | $20.66 | $21.05 | $21.05 | 39,870,470 |
| 2022-07-13 | $20.23 | $21.80 | $20.23 | $21.09 | $21.09 | 50,089,210 |
| 2022-07-12 | $20.41 | $21.19 | $20.04 | $20.87 | $20.87 | 49,780,835 |
| 2022-07-11 | $21.60 | $21.74 | $20.50 | $20.57 | $20.57 | 54,822,660 |
| 2022-07-08 | $22.16 | $23.28 | $21.66 | $22.60 | $22.60 | 48,917,208 |
| 2022-07-07 | $21.40 | $23.10 | $21.36 | $22.50 | $22.50 | 72,102,001 |
| 2022-07-06 | $21.81 | $21.84 | $20.26 | $20.83 | $20.83 | 58,981,662 |
| 2022-07-05 | $21.04 | $22.20 | $20.35 | $22.18 | $22.18 | 50,662,859 |
| 2022-07-01 | $22.32 | $22.50 | $20.95 | $21.36 | $21.36 | 56,855,466 |
| 2022-06-30 | $21.86 | $22.12 | $20.90 | $21.72 | $21.72 | 53,074,070 |
| 2022-06-29 | $20.76 | $22.28 | $20.60 | $21.86 | $21.86 | 71,581,966 |
| 2022-06-28 | $22.36 | $23.45 | $22.02 | $22.36 | $22.36 | 76,353,093 |
| 2022-06-27 | $24.13 | $24.43 | $22.85 | $22.95 | $22.95 | 61,701,585 |
| 2022-06-24 | $23.22 | $24.17 | $23.16 | $24.08 | $24.08 | 67,062,609 |
| 2022-06-23 | $23.11 | $23.21 | $22.23 | $23.05 | $23.05 | 77,502,780 |
| 2022-06-22 | $22.34 | $23.13 | $21.93 | $22.55 | $22.55 | 81,590,468 |
| 2022-06-21 | $21.84 | $23.10 | $21.58 | $22.66 | $22.66 | 90,287,681 |
| 2022-06-17 | $19.77 | $20.89 | $19.73 | $20.77 | $20.77 | 82,067,286 |
| 2022-06-16 | $19.18 | $19.93 | $18.47 | $19.18 | $19.18 | 77,244,473 |
| 2022-06-15 | $18.96 | $20.26 | $18.18 | $20.11 | $20.11 | 121,426,035 |
| 2022-06-14 | $16.53 | $19.09 | $16.49 | $18.66 | $18.66 | 105,582,684 |
| 2022-06-13 | $17.32 | $17.49 | $15.84 | $15.99 | $15.99 | 60,529,415 |
| 2022-06-10 | $18.86 | $19.18 | $17.81 | $18.14 | $18.14 | 61,359,973 |
| 2022-06-09 | $18.72 | $19.68 | $18.45 | $18.82 | $18.82 | 73,904,071 |
| 2022-06-08 | $20.32 | $20.45 | $19.86 | $20.38 | $20.38 | 65,311,628 |
| 2022-06-07 | $18.98 | $19.68 | $18.60 | $19.65 | $19.65 | 49,357,189 |
| 2022-06-06 | $18.99 | $19.80 | $18.80 | $19.18 | $19.18 | 68,726,766 |
| 2022-06-03 | $18.42 | $18.74 | $17.81 | $18.08 | $18.08 | 57,620,710 |
| 2022-06-02 | $17.54 | $18.85 | $16.99 | $18.85 | $18.85 | 77,824,978 |
| 2022-06-01 | $17.59 | $18.93 | $17.48 | $17.57 | $17.57 | 92,493,705 |
| 2022-05-31 | $17.77 | $17.92 | $16.76 | $17.39 | $17.39 | 96,583,292 |
| 2022-05-27 | $16.16 | $16.69 | $15.67 | $16.57 | $16.57 | 51,414,780 |
| 2022-05-26 | $14.52 | $16.13 | $14.33 | $16.03 | $16.03 | 64,243,804 |
| 2022-05-25 | $14.79 | $15.00 | $14.09 | $14.64 | $14.64 | 44,911,059 |
| 2022-05-24 | $15.53 | $15.53 | $14.40 | $14.63 | $14.63 | 48,413,501 |
| 2022-05-23 | $15.80 | $16.01 | $15.24 | $16.00 | $16.00 | 65,594,706 |
| 2022-05-20 | $17.50 | $17.60 | $15.68 | $16.44 | $16.44 | 86,108,911 |
| 2022-05-19 | $16.11 | $16.89 | $15.79 | $16.66 | $16.66 | 61,191,021 |
| 2022-05-18 | $16.29 | $16.93 | $15.66 | $15.83 | $15.83 | 72,865,478 |
| 2022-05-17 | $15.31 | $16.69 | $15.26 | $16.63 | $16.63 | 93,233,065 |
| 2022-05-16 | $14.81 | $15.43 | $14.28 | $14.55 | $14.55 | 82,270,002 |
| 2022-05-13 | $13.70 | $14.41 | $13.54 | $14.31 | $14.31 | 63,558,017 |
| 2022-05-12 | $12.48 | $13.75 | $11.67 | $13.10 | $13.10 | 83,180,607 |
| 2022-05-11 | $13.79 | $14.36 | $12.64 | $12.71 | $12.71 | 86,081,345 |
| 2022-05-10 | $14.26 | $14.68 | $12.86 | $13.44 | $13.44 | 77,181,784 |
| 2022-05-09 | $14.33 | $14.53 | $13.48 | $13.55 | $13.55 | 63,121,038 |
| 2022-05-06 | $15.61 | $15.81 | $14.46 | $14.92 | $14.92 | 57,655,129 |
| 2022-05-05 | $17.41 | $17.52 | $14.87 | $15.38 | $15.38 | 95,761,704 |
| 2022-05-04 | $17.18 | $18.22 | $16.72 | $18.13 | $18.13 | 52,975,938 |
| 2022-05-03 | $17.29 | $17.84 | $16.95 | $17.53 | $17.53 | 44,062,239 |
| 2022-05-02 | $16.53 | $17.50 | $16.40 | $17.50 | $17.50 | 56,156,154 |
| 2022-04-29 | $17.78 | $18.19 | $16.66 | $16.70 | $16.70 | 62,933,918 |
| 2022-04-28 | $16.90 | $17.24 | $15.91 | $16.93 | $16.93 | 53,118,544 |
| 2022-04-27 | $16.52 | $17.69 | $16.52 | $16.76 | $16.76 | 56,633,016 |
| 2022-04-26 | $17.24 | $17.41 | $16.16 | $16.36 | $16.36 | 52,077,343 |
| 2022-04-25 | $16.81 | $17.42 | $16.18 | $17.31 | $17.31 | 54,990,872 |
| 2022-04-22 | $17.35 | $18.29 | $17.12 | $17.18 | $17.18 | 60,727,306 |
| 2022-04-21 | $18.34 | $18.70 | $16.98 | $17.15 | $17.15 | 61,501,407 |
| 2022-04-20 | $19.38 | $19.45 | $18.07 | $18.15 | $18.15 | 52,565,053 |
| 2022-04-19 | $19.05 | $19.89 | $18.36 | $19.87 | $19.87 | 43,394,967 |
| 2022-04-18 | $19.51 | $19.64 | $18.51 | $19.17 | $19.17 | 40,647,451 |
| 2022-04-14 | $20.09 | $20.40 | $19.53 | $19.65 | $19.65 | 43,937,481 |
| 2022-04-13 | $19.55 | $20.56 | $19.03 | $20.42 | $20.42 | 57,163,188 |
| 2022-04-12 | $20.03 | $20.27 | $19.22 | $19.46 | $19.46 | 51,210,814 |
| 2022-04-11 | $18.05 | $20.07 | $17.77 | $19.70 | $19.70 | 93,693,818 |
| 2022-04-08 | $20.11 | $20.71 | $19.83 | $20.00 | $20.00 | 59,574,285 |
| 2022-04-07 | $21.49 | $21.68 | $19.73 | $20.36 | $20.36 | 82,616,961 |
| 2022-04-06 | $22.04 | $22.08 | $20.93 | $21.68 | $21.68 | 73,501,069 |
| 2022-04-05 | $23.97 | $23.98 | $22.44 | $22.47 | $22.47 | 69,290,401 |
| 2022-04-04 | $23.31 | $23.94 | $22.78 | $23.85 | $23.85 | 101,886,434 |
| 2022-04-01 | $22.41 | $23.22 | $21.56 | $21.93 | $21.93 | 110,169,251 |
| 2022-03-31 | $22.28 | $22.28 | $20.76 | $21.05 | $21.05 | 77,641,403 |
| 2022-03-30 | $21.83 | $23.86 | $21.63 | $22.17 | $22.17 | 114,646,541 |
| 2022-03-29 | $21.58 | $21.96 | $21.02 | $21.88 | $21.88 | 65,946,085 |
| 2022-03-28 | $20.42 | $21.23 | $20.32 | $21.21 | $21.21 | 75,247,211 |
| 2022-03-25 | $20.31 | $20.75 | $19.35 | $19.91 | $19.91 | 106,533,943 |
| 2022-03-24 | $22.00 | $22.12 | $20.66 | $21.98 | $21.98 | 97,155,041 |
| 2022-03-23 | $21.60 | $22.60 | $20.89 | $21.87 | $21.87 | 88,922,037 |
| 2022-03-22 | $20.84 | $22.09 | $20.59 | $21.77 | $21.77 | 79,326,824 |
| 2022-03-21 | $20.75 | $21.20 | $19.33 | $20.26 | $20.26 | 88,544,624 |
| 2022-03-18 | $18.83 | $21.24 | $18.55 | $20.86 | $20.86 | 127,569,000 |
| 2022-03-17 | $17.93 | $18.83 | $17.44 | $18.82 | $18.82 | 93,328,949 |
| 2022-03-16 | $17.64 | $18.77 | $16.78 | $18.75 | $18.75 | 168,011,668 |
| 2022-03-15 | $13.48 | $15.35 | $13.01 | $14.93 | $14.93 | 139,771,557 |
| 2022-03-14 | $15.09 | $15.74 | $13.82 | $14.10 | $14.10 | 115,290,320 |
| 2022-03-11 | $18.11 | $18.13 | $16.07 | $16.07 | $16.07 | 93,265,235 |
| 2022-03-10 | $19.00 | $19.10 | $17.22 | $17.77 | $17.77 | 105,883,566 |
| 2022-03-09 | $18.56 | $20.55 | $18.51 | $20.17 | $20.17 | 84,306,714 |
| 2022-03-08 | $18.23 | $18.75 | $17.58 | $17.98 | $17.98 | 74,932,445 |
| 2022-03-07 | $18.85 | $20.03 | $18.04 | $18.12 | $18.12 | 79,649,607 |
| 2022-03-04 | $20.09 | $20.29 | $18.55 | $18.63 | $18.63 | 68,599,391 |
| 2022-03-03 | $21.73 | $21.81 | $19.72 | $19.88 | $19.88 | 69,419,386 |
| 2022-03-02 | $21.90 | $22.21 | $20.63 | $21.77 | $21.77 | 47,212,003 |
| 2022-03-01 | $22.56 | $23.35 | $21.73 | $21.87 | $21.87 | 50,401,982 |
| 2022-02-28 | $21.43 | $23.15 | $20.94 | $22.84 | $22.84 | 83,996,570 |
| 2022-02-25 | $21.33 | $21.57 | $20.19 | $20.94 | $20.94 | 56,994,033 |
| 2022-02-24 | $18.50 | $21.31 | $18.47 | $21.22 | $21.22 | 77,198,444 |
| 2022-02-23 | $22.02 | $22.50 | $20.45 | $20.46 | $20.46 | 49,465,066 |
| 2022-02-22 | $22.36 | $22.96 | $21.32 | $21.77 | $21.77 | 55,693,095 |
| 2022-02-18 | $24.78 | $24.79 | $22.74 | $23.21 | $23.21 | 52,112,706 |
| 2022-02-17 | $25.24 | $26.27 | $24.65 | $24.72 | $24.72 | 34,541,638 |
| 2022-02-16 | $25.40 | $25.84 | $25.05 | $25.61 | $25.61 | 32,627,201 |
| 2022-02-15 | $24.31 | $25.84 | $24.20 | $25.79 | $25.79 | 47,215,175 |
| 2022-02-14 | $23.76 | $24.54 | $23.34 | $23.79 | $23.79 | 41,441,607 |
| 2022-02-11 | $24.99 | $25.68 | $23.70 | $24.10 | $24.10 | 47,870,128 |
| 2022-02-10 | $25.05 | $26.41 | $25.02 | $25.35 | $25.35 | 54,337,707 |
| 2022-02-09 | $25.45 | $26.24 | $25.05 | $26.10 | $26.10 | 56,547,708 |
| 2022-02-08 | $23.99 | $24.86 | $23.54 | $24.69 | $24.69 | 42,607,164 |
| 2022-02-07 | $23.78 | $24.78 | $23.53 | $23.99 | $23.99 | 39,661,848 |
| 2022-02-04 | $23.46 | $24.32 | $22.73 | $23.96 | $23.96 | 45,771,717 |
| 2022-02-03 | $22.96 | $24.62 | $22.95 | $23.13 | $23.13 | 55,361,292 |
| 2022-02-02 | $24.89 | $24.89 | $23.01 | $23.76 | $23.76 | 60,475,381 |
| 2022-02-01 | $24.89 | $25.23 | $23.56 | $24.84 | $24.84 | 81,994,298 |
| 2022-01-31 | $21.73 | $24.64 | $21.60 | $24.51 | $24.51 | 96,028,798 |
| 2022-01-28 | $20.66 | $21.32 | $19.31 | $20.90 | $20.90 | 96,701,088 |
| 2022-01-27 | $22.80 | $22.81 | $20.96 | $21.11 | $21.11 | 78,287,903 |
| 2022-01-26 | $24.60 | $24.78 | $22.53 | $22.66 | $22.66 | 72,125,662 |
| 2022-01-25 | $24.16 | $25.01 | $23.38 | $23.79 | $23.79 | 53,046,976 |
| 2022-01-24 | $25.73 | $25.98 | $23.10 | $24.87 | $24.87 | 94,328,983 |
| 2022-01-21 | $28.98 | $28.99 | $27.22 | $27.35 | $27.35 | 60,210,526 |
| 2022-01-20 | $29.46 | $30.88 | $29.05 | $29.13 | $29.13 | 45,217,097 |
| 2022-01-19 | $29.72 | $30.15 | $28.61 | $28.63 | $28.63 | 33,559,319 |
| 2022-01-18 | $30.03 | $30.91 | $29.60 | $29.61 | $29.61 | 33,078,229 |
| 2022-01-14 | $30.28 | $31.32 | $30.08 | $30.95 | $30.95 | 34,862,552 |
| 2022-01-13 | $31.68 | $31.85 | $30.48 | $30.48 | $30.48 | 35,401,253 |
| 2022-01-12 | $31.20 | $31.86 | $30.34 | $31.68 | $31.68 | 54,271,691 |
| 2022-01-11 | $28.85 | $30.44 | $28.47 | $30.02 | $30.02 | 40,791,363 |
| 2022-01-10 | $29.00 | $29.16 | $27.78 | $28.91 | $28.91 | 44,833,597 |
| 2022-01-07 | $29.45 | $30.42 | $28.78 | $29.30 | $29.30 | 40,781,546 |
| 2022-01-06 | $30.01 | $30.54 | $28.28 | $29.31 | $29.31 | 48,723,158 |
| 2022-01-05 | $30.97 | $31.94 | $29.78 | $29.88 | $29.88 | 42,442,725 |
| 2022-01-04 | $33.35 | $33.39 | $31.11 | $31.58 | $31.58 | 47,866,761 |
| 2022-01-03 | $33.52 | $33.80 | $31.88 | $33.47 | $33.47 | 64,409,566 |
| 2021-12-31 | $32.04 | $32.98 | $31.66 | $31.68 | $31.68 | 67,229,713 |
| 2021-12-30 | $27.89 | $33.04 | $27.80 | $32.42 | $32.42 | 137,245,844 |
| 2021-12-29 | $29.56 | $29.62 | $27.52 | $28.25 | $28.25 | 51,169,727 |
| 2021-12-28 | $29.88 | $30.19 | $29.47 | $29.63 | $29.63 | 28,807,151 |
| 2021-12-27 | $30.39 | $31.32 | $29.81 | $29.96 | $29.96 | 36,081,100 |
| 2021-12-23 | $29.61 | $30.80 | $28.97 | $30.52 | $30.52 | 38,379,713 |
| 2021-12-22 | $29.56 | $30.38 | $29.33 | $29.85 | $29.85 | 38,368,899 |
| 2021-12-21 | $28.73 | $30.25 | $28.67 | $30.16 | $30.16 | 73,653,171 |
| 2021-12-20 | $29.45 | $29.46 | $27.79 | $28.16 | $28.16 | 56,945,607 |
| 2021-12-17 | $29.53 | $30.51 | $28.02 | $30.00 | $30.00 | 54,537,345 |
| 2021-12-16 | $31.05 | $31.64 | $29.75 | $30.07 | $30.07 | 42,744,138 |
| 2021-12-15 | $31.50 | $31.84 | $29.06 | $30.79 | $30.79 | 80,802,072 |
| 2021-12-14 | $32.23 | $32.38 | $31.20 | $32.30 | $32.30 | 45,998,516 |
| 2021-12-13 | $33.68 | $34.67 | $32.90 | $33.66 | $33.66 | 31,857,904 |
| 2021-12-10 | $33.90 | $34.55 | $33.25 | $34.26 | $34.26 | 32,196,330 |
| 2021-12-09 | $34.88 | $35.55 | $33.90 | $34.05 | $34.05 | 36,271,413 |
| 2021-12-08 | $33.82 | $35.30 | $33.05 | $35.05 | $35.05 | 48,881,023 |
| 2021-12-07 | $34.44 | $34.52 | $32.68 | $33.12 | $33.12 | 51,769,738 |
| 2021-12-06 | $32.35 | $33.32 | $29.66 | $32.34 | $32.34 | 70,041,660 |
| 2021-12-03 | $34.58 | $35.22 | $31.50 | $32.15 | $32.15 | 106,366,591 |
| 2021-12-02 | $38.83 | $39.68 | $34.02 | $36.20 | $36.20 | 85,263,177 |
| 2021-12-01 | $40.41 | $40.83 | $38.20 | $38.31 | $38.31 | 48,129,781 |
| 2021-11-30 | $40.37 | $41.42 | $38.36 | $39.13 | $39.13 | 47,970,901 |
| 2021-11-29 | $40.85 | $41.20 | $39.49 | $40.46 | $40.46 | 35,113,870 |
| 2021-11-26 | $39.40 | $40.34 | $39.10 | $39.99 | $39.99 | 30,468,526 |
| 2021-11-24 | $41.70 | $42.51 | $40.89 | $41.42 | $41.42 | 33,467,162 |
| 2021-11-23 | $41.50 | $43.12 | $40.47 | $42.04 | $42.04 | 55,094,260 |
| 2021-11-22 | $40.42 | $42.84 | $40.25 | $41.49 | $41.49 | 70,987,477 |
| 2021-11-19 | $38.59 | $39.10 | $38.00 | $38.66 | $38.66 | 30,069,135 |
| 2021-11-18 | $39.00 | $39.44 | $37.45 | $38.41 | $38.41 | 42,260,165 |
| 2021-11-17 | $40.57 | $40.92 | $39.07 | $39.67 | $39.67 | 35,829,920 |
| 2021-11-16 | $40.89 | $41.30 | $40.02 | $40.67 | $40.67 | 37,098,978 |
| 2021-11-15 | $42.60 | $42.69 | $40.02 | $40.57 | $40.57 | 47,571,747 |
| 2021-11-12 | $42.69 | $43.55 | $41.91 | $42.67 | $42.67 | 34,492,479 |
| 2021-11-11 | $40.89 | $42.22 | $40.35 | $42.20 | $42.20 | 39,933,984 |
| 2021-11-10 | $40.89 | $42.09 | $38.83 | $39.55 | $39.55 | 48,507,260 |
| 2021-11-09 | $43.49 | $43.80 | $40.60 | $40.64 | $40.64 | 46,779,043 |
| 2021-11-08 | $42.65 | $44.27 | $42.28 | $43.20 | $43.20 | 38,487,866 |
| 2021-11-05 | $43.52 | $43.52 | $41.82 | $42.29 | $42.29 | 33,048,651 |
| 2021-11-04 | $42.76 | $44.00 | $42.50 | $43.12 | $43.12 | 53,634,404 |
| 2021-11-03 | $41.98 | $42.41 | $40.63 | $41.50 | $41.50 | 34,202,140 |
| 2021-11-02 | $40.47 | $42.49 | $40.20 | $41.30 | $41.30 | 46,023,476 |
| 2021-11-01 | $38.11 | $40.84 | $38.11 | $40.84 | $40.84 | 52,785,374 |
| 2021-10-29 | $40.25 | $40.55 | $39.21 | $39.41 | $39.41 | 33,423,087 |
| 2021-10-28 | $39.53 | $40.80 | $39.19 | $40.79 | $40.79 | 32,774,177 |
| 2021-10-27 | $40.90 | $41.28 | $39.26 | $39.31 | $39.31 | 28,750,948 |
| 2021-10-26 | $41.29 | $42.61 | $40.47 | $40.47 | $40.47 | 55,875,366 |
| 2021-10-25 | $39.40 | $41.42 | $39.24 | $41.27 | $41.27 | 46,935,630 |
| 2021-10-22 | $39.96 | $40.39 | $38.54 | $38.88 | $38.88 | 28,015,498 |
| 2021-10-21 | $39.51 | $40.61 | $39.37 | $39.97 | $39.97 | 25,389,088 |
| 2021-10-20 | $39.97 | $40.34 | $39.16 | $39.78 | $39.78 | 25,120,668 |
| 2021-10-19 | $40.27 | $40.90 | $39.56 | $40.03 | $40.03 | 37,820,034 |
| 2021-10-18 | $37.49 | $39.84 | $37.27 | $39.61 | $39.61 | 43,499,423 |
| 2021-10-15 | $36.99 | $38.29 | $36.94 | $37.71 | $37.71 | 48,168,966 |
| 2021-10-14 | $36.21 | $36.45 | $35.61 | $36.28 | $36.28 | 29,898,439 |
| 2021-10-13 | $35.78 | $36.68 | $35.47 | $36.24 | $36.24 | 33,439,639 |
| 2021-10-12 | $35.70 | $36.05 | $35.18 | $35.51 | $35.51 | 26,591,961 |
| 2021-10-11 | $36.09 | $36.52 | $35.53 | $35.64 | $35.64 | 25,400,149 |
| 2021-10-08 | $36.44 | $36.55 | $35.83 | $35.83 | $35.83 | 31,959,804 |
| 2021-10-07 | $35.44 | $36.64 | $34.91 | $35.99 | $35.99 | 67,945,224 |
| 2021-10-06 | $33.41 | $34.16 | $33.17 | $33.66 | $33.66 | 22,885,077 |
| 2021-10-05 | $33.30 | $34.31 | $33.27 | $33.87 | $33.87 | 26,441,261 |
| 2021-10-04 | $35.02 | $35.02 | $33.28 | $33.40 | $33.40 | 40,823,090 |
| 2021-10-01 | $36.63 | $36.67 | $35.26 | $35.38 | $35.38 | 34,919,921 |
| 2021-09-30 | $35.63 | $35.98 | $35.29 | $35.63 | $35.63 | 25,768,519 |
| 2021-09-29 | $35.44 | $36.36 | $35.02 | $35.13 | $35.13 | 33,553,353 |
| 2021-09-28 | $36.28 | $37.03 | $34.93 | $35.05 | $35.05 | 37,507,903 |
| 2021-09-27 | $35.43 | $36.86 | $34.43 | $36.77 | $36.77 | 36,092,964 |
| 2021-09-24 | $35.59 | $36.07 | $35.20 | $35.38 | $35.38 | 23,755,076 |
| 2021-09-23 | $36.20 | $36.50 | $35.57 | $36.01 | $36.01 | 27,152,710 |
| 2021-09-22 | $35.21 | $35.83 | $35.12 | $35.70 | $35.70 | 26,608,046 |
| 2021-09-21 | $35.52 | $35.82 | $34.88 | $34.90 | $34.90 | 31,706,648 |
| 2021-09-20 | $36.11 | $36.32 | $34.54 | $35.17 | $35.17 | 57,611,743 |
| 2021-09-17 | $37.30 | $37.57 | $36.97 | $37.51 | $37.51 | 29,615,381 |
| 2021-09-16 | $37.54 | $37.67 | $36.74 | $37.09 | $37.09 | 33,023,127 |
| 2021-09-15 | $38.00 | $38.15 | $36.95 | $38.03 | $38.03 | 27,049,398 |
| 2021-09-14 | $38.49 | $39.40 | $37.69 | $37.89 | $37.89 | 30,857,168 |
| 2021-09-13 | $38.01 | $38.39 | $36.56 | $38.39 | $38.39 | 38,410,021 |
| 2021-09-10 | $38.62 | $39.52 | $37.90 | $37.98 | $37.98 | 29,273,633 |
| 2021-09-09 | $37.98 | $38.85 | $37.55 | $38.45 | $38.45 | 33,812,018 |
| 2021-09-08 | $39.17 | $39.43 | $37.81 | $38.14 | $38.14 | 51,800,000 |
| 2021-09-07 | $40.85 | $41.86 | $40.59 | $40.59 | $40.59 | 35,292,646 |
| 2021-09-03 | $40.11 | $40.97 | $39.83 | $40.37 | $40.37 | 30,385,247 |
| 2021-09-02 | $39.07 | $41.02 | $38.90 | $40.35 | $40.35 | 43,900,697 |
| 2021-09-01 | $37.49 | $39.93 | $37.20 | $39.08 | $39.08 | 56,911,487 |
| 2021-08-31 | $38.24 | $39.39 | $37.90 | $39.31 | $39.31 | 44,942,246 |
| 2021-08-30 | $38.17 | $38.28 | $36.64 | $37.80 | $37.80 | 38,127,959 |
| 2021-08-27 | $38.23 | $38.47 | $37.83 | $38.05 | $38.05 | 23,496,731 |
| 2021-08-26 | $38.63 | $39.74 | $37.82 | $38.26 | $38.26 | 34,432,032 |
| 2021-08-25 | $38.66 | $39.14 | $38.18 | $38.95 | $38.95 | 25,641,280 |
| 2021-08-24 | $39.24 | $39.61 | $38.63 | $38.94 | $38.94 | 37,927,497 |
| 2021-08-23 | $37.44 | $38.38 | $37.04 | $38.17 | $38.17 | 39,610,090 |
| 2021-08-20 | $36.63 | $37.90 | $36.60 | $36.92 | $36.92 | 43,491,283 |
| 2021-08-19 | $37.89 | $38.15 | $36.24 | $36.29 | $36.29 | 56,718,044 |
| 2021-08-18 | $38.49 | $39.63 | $37.95 | $38.86 | $38.86 | 48,277,641 |
| 2021-08-17 | $37.46 | $39.02 | $36.83 | $38.10 | $38.10 | 60,838,017 |
| 2021-08-16 | $39.46 | $39.60 | $38.07 | $38.62 | $38.62 | 66,592,017 |
| 2021-08-13 | $41.90 | $42.28 | $40.61 | $41.03 | $41.03 | 38,910,625 |
| 2021-08-12 | $44.35 | $44.40 | $41.55 | $42.47 | $42.47 | 50,759,392 |
| 2021-08-11 | $44.71 | $45.12 | $43.15 | $43.97 | $43.97 | 33,805,186 |
| 2021-08-10 | $45.47 | $46.38 | $44.10 | $44.22 | $44.22 | 29,572,820 |
| 2021-08-09 | $43.70 | $45.48 | $43.70 | $45.21 | $45.21 | 30,548,702 |
| 2021-08-06 | $45.55 | $45.80 | $43.45 | $43.84 | $43.84 | 38,016,391 |
| 2021-08-05 | $44.75 | $46.30 | $44.02 | $45.60 | $45.60 | 33,362,579 |
| 2021-08-04 | $45.47 | $45.80 | $44.56 | $45.09 | $45.09 | 35,453,584 |
| 2021-08-03 | $45.23 | $45.80 | $43.76 | $44.57 | $44.57 | 46,029,328 |
| 2021-08-02 | $44.65 | $46.78 | $44.30 | $45.85 | $45.85 | 68,453,252 |
| 2021-07-30 | $42.23 | $45.20 | $41.53 | $44.68 | $44.68 | 66,262,677 |
| 2021-07-29 | $42.25 | $43.30 | $41.64 | $42.62 | $42.62 | 46,396,939 |
| 2021-07-28 | $40.91 | $42.00 | $39.79 | $41.84 | $41.84 | 59,207,215 |
| 2021-07-27 | $42.44 | $43.30 | $38.66 | $39.36 | $39.36 | 102,713,986 |
| 2021-07-26 | $42.67 | $44.88 | $41.93 | $43.17 | $43.17 | 54,759,204 |
| 2021-07-23 | $43.67 | $44.50 | $42.50 | $43.99 | $43.99 | 49,559,126 |
| 2021-07-22 | $46.96 | $47.38 | $45.47 | $46.07 | $46.07 | 38,936,387 |
| 2021-07-21 | $44.10 | $47.38 | $44.00 | $46.77 | $46.77 | 59,851,679 |
| 2021-07-20 | $43.60 | $44.41 | $42.43 | $44.17 | $44.17 | 37,932,291 |
| 2021-07-19 | $41.49 | $43.67 | $40.48 | $43.35 | $43.35 | 65,290,097 |
| 2021-07-16 | $43.85 | $44.40 | $42.40 | $42.80 | $42.80 | 49,929,474 |
| 2021-07-15 | $43.26 | $44.77 | $42.68 | $43.68 | $43.68 | 55,860,363 |
| 2021-07-14 | $44.84 | $45.17 | $42.68 | $43.05 | $43.05 | 56,805,753 |
| 2021-07-13 | $46.20 | $46.91 | $44.93 | $44.96 | $44.96 | 44,689,113 |
| 2021-07-12 | $45.97 | $46.82 | $44.60 | $46.34 | $46.34 | 54,668,293 |
| 2021-07-09 | $46.71 | $47.01 | $44.58 | $45.53 | $45.53 | 64,622,753 |
| 2021-07-08 | $43.86 | $46.26 | $42.73 | $45.60 | $45.60 | 93,774,764 |
| 2021-07-07 | $50.20 | $50.55 | $45.75 | $46.04 | $46.04 | 85,812,809 |
| 2021-07-06 | $49.40 | $51.74 | $49.18 | $50.29 | $50.29 | 67,705,501 |
| 2021-07-02 | $51.26 | $51.47 | $48.53 | $50.40 | $50.40 | 78,731,636 |
| 2021-07-01 | $54.77 | $55.13 | $50.27 | $50.90 | $50.90 | 124,531,435 |
| 2021-06-30 | $50.58 | $53.84 | $50.55 | $53.20 | $53.20 | 92,031,135 |
| 2021-06-29 | $49.15 | $50.61 | $48.55 | $50.34 | $50.34 | 64,800,079 |
| 2021-06-28 | $45.72 | $49.65 | $45.55 | $49.40 | $49.40 | 90,202,839 |
| 2021-06-25 | $45.78 | $45.94 | $44.88 | $45.07 | $45.07 | 32,605,434 |
| 2021-06-24 | $45.91 | $46.59 | $45.24 | $45.46 | $45.46 | 37,680,663 |
| 2021-06-23 | $44.97 | $45.98 | $44.61 | $45.41 | $45.41 | 39,493,502 |
| 2021-06-22 | $45.86 | $46.55 | $43.81 | $44.10 | $44.10 | 61,387,323 |
| 2021-06-21 | $46.55 | $46.99 | $45.07 | $46.51 | $46.51 | 44,475,666 |
| 2021-06-18 | $47.68 | $48.37 | $46.59 | $46.91 | $46.91 | 90,778,425 |
| 2021-06-17 | $45.05 | $47.76 | $44.86 | $47.36 | $47.36 | 64,895,522 |
| 2021-06-16 | $44.23 | $45.13 | $43.77 | $45.02 | $45.02 | 47,211,599 |
| 2021-06-15 | $46.21 | $46.38 | $45.04 | $45.15 | $45.15 | 44,755,616 |
| 2021-06-14 | $45.95 | $47.25 | $45.58 | $46.55 | $46.55 | 65,288,403 |
| 2021-06-11 | $42.93 | $46.26 | $42.76 | $45.68 | $45.68 | 85,733,888 |
| 2021-06-10 | $42.67 | $43.43 | $42.16 | $42.76 | $42.76 | 34,757,316 |
| 2021-06-09 | $43.53 | $44.44 | $42.73 | $42.74 | $42.74 | 36,363,974 |
| 2021-06-08 | $44.46 | $44.89 | $42.82 | $43.56 | $43.56 | 50,332,250 |
| 2021-06-07 | $41.67 | $43.90 | $41.44 | $43.68 | $43.68 | 53,261,315 |
| 2021-06-04 | $41.43 | $42.33 | $41.15 | $41.94 | $41.94 | 40,993,649 |
| 2021-06-03 | $40.68 | $42.37 | $40.31 | $40.90 | $40.90 | 62,437,181 |
| 2021-06-02 | $42.15 | $42.88 | $40.95 | $41.16 | $41.16 | 66,383,529 |
| 2021-06-01 | $39.99 | $42.44 | $39.94 | $42.34 | $42.34 | 101,544,050 |
| 2021-05-28 | $38.75 | $39.76 | $38.17 | $38.62 | $38.62 | 58,235,958 |
| 2021-05-27 | $37.95 | $38.98 | $37.18 | $38.91 | $38.91 | 53,064,377 |
| 2021-05-26 | $36.25 | $38.08 | $36.07 | $37.76 | $37.76 | 55,928,956 |
| 2021-05-25 | $36.32 | $37.64 | $35.69 | $36.07 | $36.07 | 76,628,027 |
| 2021-05-24 | $34.26 | $36.49 | $33.56 | $35.89 | $35.89 | 67,244,425 |
| 2021-05-21 | $34.66 | $34.78 | $33.87 | $34.06 | $34.06 | 49,568,794 |
| 2021-05-20 | $33.98 | $34.51 | $33.64 | $34.33 | $34.33 | 48,991,744 |
| 2021-05-19 | $32.98 | $33.46 | $32.59 | $33.46 | $33.46 | 68,799,779 |
| 2021-05-18 | $34.01 | $34.78 | $33.26 | $34.19 | $34.19 | 64,929,533 |
| 2021-05-17 | $33.33 | $34.16 | $32.82 | $33.81 | $33.81 | 64,020,013 |
| 2021-05-14 | $31.94 | $33.69 | $31.56 | $33.42 | $33.42 | 80,214,305 |
| 2021-05-13 | $33.85 | $34.27 | $30.71 | $31.22 | $31.22 | 113,686,701 |
| 2021-05-12 | $34.38 | $35.13 | $33.48 | $33.68 | $33.68 | 75,993,697 |
| 2021-05-11 | $32.45 | $35.46 | $32.20 | $34.87 | $34.87 | 113,418,875 |
| 2021-05-10 | $36.78 | $36.79 | $34.30 | $34.33 | $34.33 | 92,293,915 |
| 2021-05-07 | $37.17 | $38.04 | $36.62 | $36.94 | $36.94 | 55,551,679 |
| 2021-05-06 | $37.49 | $38.04 | $35.77 | $36.68 | $36.68 | 71,655,969 |
| 2021-05-05 | $38.34 | $38.55 | $37.46 | $37.71 | $37.71 | 24,239,079 |
| 2021-05-04 | $38.99 | $39.32 | $36.92 | $37.93 | $37.93 | 78,256,842 |
| 2021-05-03 | $40.34 | $41.45 | $39.31 | $39.54 | $39.54 | 80,089,609 |
| 2021-04-30 | $37.73 | $41.22 | $37.35 | $39.84 | $39.84 | 116,728,743 |
| 2021-04-29 | $41.38 | $41.49 | $38.73 | $38.99 | $38.99 | 82,660,721 |
| 2021-04-28 | $40.74 | $41.95 | $40.44 | $41.19 | $41.19 | 57,639,580 |
| 2021-04-27 | $43.02 | $43.13 | $41.02 | $41.21 | $41.21 | 69,998,797 |
| 2021-04-26 | $41.96 | $43.22 | $40.86 | $42.62 | $42.62 | 88,233,498 |
| 2021-04-23 | $40.20 | $41.20 | $39.54 | $41.08 | $41.08 | 70,578,024 |
| 2021-04-22 | $38.99 | $40.45 | $38.49 | $39.57 | $39.57 | 115,802,700 |
| 2021-04-21 | $36.53 | $38.96 | $36.16 | $38.90 | $38.90 | 77,449,226 |
| 2021-04-20 | $37.17 | $37.82 | $35.94 | $36.93 | $36.93 | 71,208,639 |
| 2021-04-19 | $36.78 | $37.54 | $35.36 | $36.78 | $36.78 | 92,190,701 |
| 2021-04-16 | $34.69 | $36.54 | $34.06 | $36.09 | $36.09 | 84,477,372 |
| 2021-04-15 | $37.02 | $37.06 | $34.56 | $35.66 | $35.66 | 100,437,437 |
| 2021-04-14 | $39.23 | $39.33 | $36.79 | $37.02 | $37.02 | 78,453,961 |
| 2021-04-13 | $37.48 | $38.66 | $37.33 | $38.48 | $38.48 | 62,005,707 |
| 2021-04-12 | $37.96 | $38.00 | $36.76 | $37.14 | $37.14 | 53,428,087 |
| 2021-04-09 | $38.36 | $38.36 | $37.01 | $38.12 | $38.12 | 69,272,695 |
| 2021-04-08 | $37.62 | $39.18 | $37.47 | $38.70 | $38.70 | 63,691,974 |
| 2021-04-07 | $39.70 | $39.85 | $36.95 | $37.27 | $37.27 | 80,022,787 |
| 2021-04-06 | $38.83 | $40.39 | $38.42 | $40.00 | $40.00 | 67,969,401 |
| 2021-04-05 | $40.54 | $40.65 | $38.72 | $39.31 | $39.31 | 71,418,397 |
| 2021-04-01 | $41.56 | $42.06 | $39.25 | $39.66 | $39.66 | 116,305,475 |
| 2021-03-31 | $38.96 | $39.25 | $37.45 | $38.98 | $38.98 | 98,298,413 |
| 2021-03-30 | $35.20 | $37.96 | $34.61 | $37.55 | $37.55 | 106,153,482 |
| 2021-03-29 | $35.26 | $36.84 | $34.50 | $35.51 | $35.51 | 83,188,208 |
| 2021-03-26 | $35.65 | $36.65 | $34.00 | $36.13 | $36.13 | 163,039,674 |
| 2021-03-25 | $35.24 | $39.19 | $35.12 | $37.94 | $37.94 | 118,082,037 |
| 2021-03-24 | $41.20 | $41.29 | $36.58 | $36.96 | $36.96 | 130,695,023 |
| 2021-03-23 | $42.58 | $43.11 | $40.98 | $41.18 | $41.18 | 58,542,301 |
| 2021-03-22 | $44.07 | $44.56 | $42.58 | $42.94 | $42.94 | 72,838,501 |
| 2021-03-19 | $41.44 | $43.40 | $40.44 | $43.35 | $43.35 | 97,657,203 |
| 2021-03-18 | $43.30 | $44.26 | $41.45 | $41.63 | $41.63 | 71,356,100 |
| 2021-03-17 | $41.90 | $45.02 | $41.33 | $44.76 | $44.76 | 96,149,982 |
| 2021-03-16 | $45.04 | $45.66 | $43.17 | $43.68 | $43.68 | 84,361,397 |
| 2021-03-15 | $45.55 | $46.29 | $44.38 | $44.93 | $44.93 | 74,435,728 |
| 2021-03-12 | $43.51 | $45.80 | $42.76 | $45.50 | $45.50 | 113,460,142 |
| 2021-03-11 | $44.44 | $46.16 | $42.80 | $46.03 | $46.03 | 134,788,014 |
| 2021-03-10 | $43.50 | $45.26 | $40.25 | $41.32 | $41.32 | 190,801,837 |
| 2021-03-09 | $37.48 | $42.08 | $36.52 | $41.35 | $41.35 | 176,602,616 |
| 2021-03-08 | $36.97 | $39.48 | $34.90 | $35.21 | $35.21 | 143,074,823 |
| 2021-03-05 | $39.24 | $39.87 | $31.91 | $38.11 | $38.11 | 270,803,185 |
| 2021-03-04 | $40.49 | $42.43 | $37.59 | $39.28 | $39.28 | 205,872,717 |
| 2021-03-03 | $44.58 | $45.08 | $41.11 | $41.53 | $41.53 | 107,863,416 |
| 2021-03-02 | $46.11 | $47.13 | $42.66 | $43.29 | $43.29 | 161,334,043 |
| 2021-03-01 | $48.55 | $50.42 | $47.63 | $49.76 | $49.76 | 94,238,457 |
| 2021-02-26 | $47.00 | $47.95 | $44.62 | $45.78 | $45.78 | 97,977,486 |
| 2021-02-25 | $51.60 | $51.85 | $46.01 | $46.81 | $46.81 | 93,485,093 |
| 2021-02-24 | $49.31 | $52.07 | $47.75 | $51.86 | $51.86 | 82,488,559 |
| 2021-02-23 | $45.62 | $49.67 | $41.66 | $49.11 | $49.11 | 142,544,334 |
| 2021-02-22 | $54.18 | $54.37 | $50.40 | $50.68 | $50.68 | 67,587,866 |
| 2021-02-19 | $55.72 | $56.04 | $54.10 | $55.04 | $55.04 | 43,020,690 |
| 2021-02-18 | $55.45 | $56.38 | $52.60 | $54.43 | $54.43 | 62,505,700 |
| 2021-02-17 | $57.92 | $58.03 | $55.90 | $57.32 | $57.32 | 63,784,554 |
| 2021-02-16 | $60.40 | $62.14 | $58.65 | $59.23 | $59.23 | 55,084,124 |
| 2021-02-12 | $60.26 | $61.05 | $59.10 | $59.85 | $59.85 | 40,233,076 |
| 2021-02-11 | $61.69 | $63.06 | $59.81 | $60.27 | $60.27 | 55,732,763 |
| 2021-02-10 | $62.55 | $64.60 | $60.33 | $61.26 | $61.26 | 89,812,853 |
| 2021-02-09 | $58.95 | $63.10 | $58.24 | $62.84 | $62.84 | 96,407,230 |
| 2021-02-08 | $57.08 | $59.52 | $56.18 | $59.07 | $59.07 | 64,264,889 |
| 2021-02-05 | $57.74 | $57.98 | $56.01 | $56.67 | $56.67 | 43,057,521 |
| 2021-02-04 | $58.79 | $59.20 | $57.11 | $57.60 | $57.60 | 48,667,912 |
| 2021-02-03 | $55.96 | $58.72 | $54.84 | $57.98 | $57.98 | 80,122,323 |
| 2021-02-02 | $57.06 | $57.54 | $54.51 | $55.77 | $55.77 | 65,568,667 |
| 2021-02-01 | $59.07 | $59.12 | $54.37 | $56.99 | $56.99 | 79,878,684 |
| 2021-01-29 | $59.03 | $60.71 | $56.44 | $57.00 | $57.00 | 78,678,189 |
| 2021-01-28 | $56.76 | $59.46 | $55.15 | $58.37 | $58.37 | 73,955,136 |
| 2021-01-27 | $57.95 | $59.79 | $56.60 | $57.15 | $57.15 | 73,078,254 |
| 2021-01-26 | $60.04 | $60.67 | $58.64 | $60.31 | $60.31 | 70,393,251 |
| 2021-01-25 | $64.05 | $64.52 | $58.35 | $59.99 | $59.99 | 111,986,446 |
| 2021-01-22 | $58.95 | $62.17 | $58.32 | $61.95 | $61.95 | 133,918,072 |
| 2021-01-21 | $57.02 | $58.58 | $55.88 | $58.34 | $58.34 | 73,119,519 |
| 2021-01-20 | $59.85 | $60.09 | $56.19 | $57.71 | $57.71 | 94,983,634 |
| 2021-01-19 | $58.21 | $59.01 | $56.41 | $58.44 | $58.44 | 99,561,083 |
| 2021-01-15 | $59.84 | $60.22 | $55.67 | $56.27 | $56.27 | 132,247,850 |
| 2021-01-14 | $62.63 | $63.23 | $60.04 | $60.87 | $60.87 | 99,338,396 |
| 2021-01-13 | $62.94 | $64.41 | $61.41 | $62.15 | $62.15 | 116,059,201 |
| 2021-01-12 | $61.42 | $64.13 | $60.42 | $62.04 | $62.04 | 182,471,404 |
| 2021-01-11 | $64.95 | $66.99 | $62.19 | $62.70 | $62.70 | 279,770,329 |
| 2021-01-08 | $57.76 | $59.31 | $55.88 | $58.92 | $58.92 | 218,512,753 |
| 2021-01-07 | $53.05 | $54.61 | $52.35 | $54.28 | $54.28 | 119,429,215 |
| 2021-01-06 | $54.02 | $55.28 | $49.08 | $50.50 | $50.50 | 176,397,696 |
| 2021-01-05 | $51.97 | $53.75 | $50.40 | $53.20 | $53.20 | 147,474,785 |
| 2021-01-04 | $51.20 | $54.45 | $50.67 | $53.49 | $53.49 | 213,109,730 |
| 2020-12-31 | $48.46 | $50.50 | $47.77 | $48.74 | $48.74 | 129,344,311 |
| 2020-12-30 | $46.50 | $48.38 | $45.72 | $48.38 | $48.38 | 116,691,714 |
| 2020-12-29 | $43.70 | $46.28 | $42.23 | $46.14 | $46.14 | 120,689,925 |
| 2020-12-28 | $46.67 | $46.85 | $43.67 | $44.06 | $44.06 | 103,774,840 |
| 2020-12-24 | $46.88 | $47.13 | $45.35 | $45.77 | $45.77 | 60,582,516 |
| 2020-12-23 | $47.48 | $48.36 | $45.81 | $47.01 | $47.01 | 81,247,871 |
| 2020-12-22 | $49.61 | $49.84 | $46.53 | $47.58 | $47.58 | 117,428,420 |
| 2020-12-21 | $45.63 | $49.49 | $45.02 | $48.95 | $48.95 | 132,558,077 |
| 2020-12-18 | $45.89 | $48.00 | $45.52 | $46.72 | $46.72 | 126,251,125 |
| 2020-12-17 | $45.17 | $46.05 | $43.90 | $46.00 | $46.00 | 130,003,721 |
| 2020-12-16 | $44.25 | $45.26 | $43.33 | $44.67 | $44.67 | 120,109,589 |
| 2020-12-15 | $42.47 | $43.84 | $41.27 | $43.50 | $43.50 | 132,336,854 |
| 2020-12-14 | $39.94 | $41.48 | $39.51 | $40.98 | $40.98 | 171,598,161 |
| 2020-12-11 | $42.48 | $43.63 | $41.26 | $41.98 | $41.98 | 147,076,119 |
| 2020-12-10 | $42.44 | $45.67 | $41.89 | $45.22 | $45.22 | 107,376,836 |
| 2020-12-09 | $47.08 | $47.20 | $42.96 | $44.01 | $44.01 | 121,387,875 |
| 2020-12-08 | $47.21 | $48.30 | $45.67 | $46.56 | $46.56 | 115,799,572 |
| 2020-12-07 | $42.50 | $46.32 | $42.41 | $45.11 | $45.11 | 165,048,508 |
| 2020-12-04 | $44.66 | $45.16 | $41.65 | $43.04 | $43.04 | 191,969,939 |
| 2020-12-03 | $47.90 | $48.65 | $45.21 | $45.35 | $45.35 | 173,424,045 |
| 2020-12-02 | $40.16 | $48.00 | $38.43 | $47.98 | $47.98 | 313,028,276 |
| 2020-12-01 | $52.02 | $52.10 | $44.05 | $45.36 | $45.36 | 243,690,229 |
| 2020-11-30 | $54.21 | $54.39 | $48.18 | $50.53 | $50.53 | 179,765,439 |
| 2020-11-27 | $54.86 | $55.55 | $52.60 | $54.00 | $54.00 | 105,795,118 |
| 2020-11-25 | $49.98 | $53.99 | $49.25 | $53.69 | $53.69 | 204,508,537 |
| 2020-11-24 | $56.99 | $57.20 | $51.50 | $53.51 | $53.51 | 241,851,916 |
| 2020-11-23 | $50.86 | $55.70 | $50.48 | $55.38 | $55.38 | 270,203,004 |
| 2020-11-20 | $48.27 | $50.59 | $47.88 | $49.25 | $49.25 | 209,106,333 |
| 2020-11-19 | $45.36 | $48.92 | $44.68 | $48.45 | $48.45 | 233,779,148 |
| 2020-11-18 | $45.75 | $46.72 | $42.50 | $45.06 | $45.06 | 271,678,314 |
| 2020-11-17 | $47.57 | $49.37 | $44.96 | $46.59 | $46.59 | 345,578,529 |
| 2020-11-16 | $41.12 | $45.85 | $41.10 | $45.58 | $45.58 | 306,209,088 |
| 2020-11-13 | $51.29 | $54.20 | $40.55 | $44.56 | $44.56 | 579,069,870 |
| 2020-11-12 | $44.48 | $49.35 | $43.95 | $48.30 | $48.30 | 348,326,322 |
| 2020-11-11 | $39.71 | $43.23 | $38.64 | $43.08 | $43.08 | 179,581,150 |
| 2020-11-10 | $44.50 | $45.20 | $38.11 | $41.55 | $41.55 | 237,403,589 |
| 2020-11-09 | $41.65 | $45.29 | $40.38 | $44.02 | $44.02 | 218,733,282 |
| 2020-11-06 | $41.09 | $43.30 | $40.05 | $41.63 | $41.63 | 288,784,336 |
| 2020-11-05 | $38.78 | $42.49 | $38.25 | $42.35 | $42.35 | 302,472,617 |
| 2020-11-04 | $37.44 | $39.75 | $35.82 | $37.71 | $37.71 | 339,385,872 |
| 2020-11-03 | $33.57 | $35.87 | $32.78 | $35.50 | $35.50 | 217,608,105 |
| 2020-11-02 | $33.95 | $34.94 | $31.68 | $33.32 | $33.32 | 265,719,877 |
| 2020-10-30 | $31.39 | $31.59 | $30.03 | $30.58 | $30.58 | 136,902,610 |
| 2020-10-29 | $28.52 | $32.20 | $28.32 | $31.99 | $31.99 | 214,034,656 |
| 2020-10-28 | $27.92 | $28.10 | $26.51 | $27.51 | $27.51 | 89,374,938 |
| 2020-10-27 | $26.21 | $28.46 | $26.03 | $28.44 | $28.44 | 104,257,726 |
| 2020-10-26 | $26.61 | $27.35 | $25.46 | $26.01 | $26.01 | 72,610,347 |
| 2020-10-23 | $27.37 | $27.42 | $26.48 | $27.16 | $27.16 | 51,784,048 |
| 2020-10-22 | $28.15 | $28.28 | $26.81 | $27.38 | $27.38 | 72,173,307 |
| 2020-10-21 | $27.90 | $28.43 | $27.39 | $27.86 | $27.86 | 65,357,930 |
| 2020-10-20 | $27.42 | $28.30 | $27.05 | $27.96 | $27.96 | 105,233,416 |
| 2020-10-19 | $28.21 | $28.56 | $27.22 | $27.63 | $27.63 | 115,708,710 |
| 2020-10-16 | $29.18 | $29.40 | $27.94 | $28.48 | $28.48 | 186,764,680 |
| 2020-10-15 | $27.20 | $29.23 | $25.78 | $28.07 | $28.07 | 385,210,596 |
| 2020-10-14 | $23.98 | $26.96 | $23.73 | $26.50 | $26.50 | 387,903,255 |
| 2020-10-13 | $21.86 | $21.97 | $21.17 | $21.62 | $21.62 | 42,581,464 |
| 2020-10-12 | $21.88 | $22.18 | $21.55 | $21.85 | $21.85 | 45,476,830 |
| 2020-10-09 | $21.62 | $21.74 | $21.32 | $21.47 | $21.47 | 37,328,968 |
| 2020-10-08 | $22.05 | $22.45 | $21.29 | $21.44 | $21.44 | 77,719,581 |
| 2020-10-07 | $21.06 | $21.77 | $20.79 | $21.56 | $21.56 | 59,354,282 |
| 2020-10-06 | $21.71 | $21.94 | $20.60 | $20.67 | $20.67 | 73,217,119 |
| 2020-10-05 | $21.66 | $21.92 | $21.07 | $21.59 | $21.59 | 60,860,112 |
| 2020-10-02 | $20.83 | $22.20 | $20.80 | $21.18 | $21.18 | 92,713,560 |
| 2020-10-01 | $21.68 | $21.96 | $20.83 | $21.76 | $21.76 | 79,117,101 |
| 2020-09-30 | $21.72 | $22.59 | $20.76 | $21.22 | $21.22 | 183,530,455 |
| 2020-09-29 | $18.76 | $21.12 | $18.71 | $20.85 | $20.85 | 164,378,538 |
| 2020-09-28 | $18.88 | $19.16 | $18.43 | $18.81 | $18.81 | 42,786,232 |
| 2020-09-25 | $18.02 | $18.62 | $17.95 | $18.32 | $18.32 | 44,122,149 |
| 2020-09-24 | $17.32 | $18.39 | $16.75 | $17.85 | $17.85 | 71,069,510 |
| 2020-09-23 | $19.22 | $19.36 | $17.80 | $17.96 | $17.96 | 70,568,089 |
| 2020-09-22 | $18.48 | $19.45 | $18.37 | $19.23 | $19.23 | 61,061,116 |
| 2020-09-21 | $19.05 | $19.27 | $17.66 | $18.81 | $18.81 | 75,969,546 |
| 2020-09-18 | $19.72 | $19.88 | $18.94 | $19.41 | $19.41 | 54,885,511 |
| 2020-09-17 | $18.26 | $19.33 | $18.08 | $19.30 | $19.30 | 55,186,587 |
| 2020-09-16 | $19.27 | $19.54 | $18.52 | $19.01 | $19.01 | 57,845,793 |
| 2020-09-15 | $19.10 | $20.25 | $18.88 | $19.19 | $19.19 | 111,630,535 |
| 2020-09-14 | $18.18 | $18.78 | $17.90 | $18.73 | $18.73 | 68,234,902 |
| 2020-09-11 | $18.00 | $18.10 | $17.45 | $17.97 | $17.97 | 55,373,486 |
| 2020-09-10 | $18.49 | $18.72 | $17.49 | $17.74 | $17.74 | 79,679,834 |
| 2020-09-09 | $17.90 | $18.63 | $17.70 | $18.09 | $18.09 | 90,988,423 |
| 2020-09-08 | $17.17 | $17.86 | $16.51 | $17.03 | $17.03 | 89,624,571 |
| 2020-09-04 | $18.54 | $19.18 | $15.61 | $17.98 | $17.98 | 163,329,780 |
| 2020-09-03 | $19.09 | $19.84 | $18.35 | $18.70 | $18.70 | 128,358,422 |
| 2020-09-02 | $20.92 | $21.05 | $18.50 | $19.90 | $19.90 | 153,460,601 |
| 2020-09-01 | $19.45 | $20.38 | $18.75 | $20.12 | $20.12 | 137,644,836 |
| 2020-08-31 | $17.19 | $19.83 | $16.82 | $19.03 | $19.03 | 226,610,901 |
| 2020-08-28 | $18.87 | $19.44 | $18.11 | $18.50 | $18.50 | 155,242,283 |
| 2020-08-27 | $19.99 | $20.47 | $18.76 | $19.88 | $19.88 | 199,850,277 |
| 2020-08-26 | $19.01 | $20.97 | $18.56 | $20.44 | $20.44 | 364,104,643 |
| 2020-08-25 | $15.08 | $17.87 | $15.06 | $17.84 | $17.84 | 299,047,816 |
| 2020-08-24 | $14.63 | $14.98 | $14.31 | $14.97 | $14.97 | 98,697,703 |
| 2020-08-21 | $13.64 | $14.58 | $13.62 | $14.12 | $14.12 | 70,189,908 |
| 2020-08-20 | $13.85 | $14.05 | $13.53 | $13.78 | $13.78 | 50,072,785 |
| 2020-08-19 | $14.29 | $14.41 | $13.85 | $14.06 | $14.06 | 41,966,837 |
| 2020-08-18 | $14.23 | $14.69 | $13.87 | $14.30 | $14.30 | 69,962,360 |
| 2020-08-17 | $13.07 | $14.05 | $13.06 | $14.05 | $14.05 | 77,497,916 |
| 2020-08-14 | $13.18 | $13.18 | $12.54 | $13.10 | $13.10 | 63,250,748 |
| 2020-08-13 | $13.45 | $13.64 | $13.17 | $13.36 | $13.36 | 50,093,545 |
| 2020-08-12 | $13.37 | $13.45 | $12.67 | $13.36 | $13.36 | 77,471,427 |
| 2020-08-11 | $15.30 | $15.45 | $12.94 | $12.99 | $12.99 | 181,311,514 |
| 2020-08-10 | $13.94 | $14.42 | $13.68 | $14.21 | $14.21 | 84,267,291 |
| 2020-08-07 | $13.54 | $13.73 | $13.20 | $13.42 | $13.42 | 57,745,964 |
| 2020-08-06 | $14.10 | $14.31 | $13.52 | $13.84 | $13.84 | 49,787,709 |
| 2020-08-05 | $13.41 | $14.08 | $13.37 | $13.92 | $13.92 | 60,375,033 |
| 2020-08-04 | $14.46 | $14.53 | $13.22 | $13.64 | $13.64 | 125,731,370 |
| 2020-08-03 | $12.53 | $13.67 | $12.46 | $13.60 | $13.60 | 122,925,296 |
| 2020-07-31 | $12.41 | $12.59 | $11.73 | $11.94 | $11.94 | 61,813,807 |
| 2020-07-30 | $12.62 | $12.95 | $12.07 | $12.20 | $12.20 | 64,952,913 |
| 2020-07-29 | $12.65 | $13.00 | $12.43 | $12.70 | $12.70 | 69,552,555 |
| 2020-07-28 | $11.48 | $12.64 | $11.38 | $12.27 | $12.27 | 90,075,812 |
| 2020-07-27 | $12.03 | $12.09 | $11.27 | $11.69 | $11.69 | 64,068,520 |
| 2020-07-24 | $11.38 | $11.90 | $10.91 | $11.82 | $11.82 | 93,425,298 |
| 2020-07-23 | $12.59 | $12.63 | $11.85 | $12.15 | $12.15 | 95,206,301 |
| 2020-07-22 | $12.38 | $12.83 | $11.81 | $12.38 | $12.38 | 112,260,489 |
| 2020-07-21 | $13.45 | $13.58 | $12.62 | $12.88 | $12.88 | 128,042,801 |
| 2020-07-20 | $11.42 | $12.84 | $11.38 | $12.82 | $12.82 | 154,596,601 |
| 2020-07-17 | $11.86 | $12.07 | $10.46 | $11.09 | $11.09 | 289,514,200 |
| 2020-07-16 | $12.46 | $13.16 | $12.45 | $12.94 | $12.94 | 134,084,800 |
| 2020-07-15 | $13.82 | $13.95 | $12.85 | $13.52 | $13.52 | 114,166,800 |
| 2020-07-14 | $13.25 | $14.13 | $12.42 | $14.09 | $14.09 | 195,253,600 |
| 2020-07-13 | $15.26 | $16.44 | $13.61 | $13.84 | $13.84 | 310,058,200 |
| 2020-07-10 | $15.61 | $15.73 | $14.20 | $14.98 | $14.98 | 317,735,400 |
| 2020-07-09 | $13.50 | $14.63 | $13.07 | $14.57 | $14.57 | 314,527,300 |
| 2020-07-08 | $14.10 | $15.28 | $12.00 | $12.88 | $12.88 | 568,960,800 |
| 2020-07-07 | $11.26 | $13.77 | $10.70 | $13.22 | $13.22 | 442,681,000 |
| 2020-07-06 | $11.05 | $12.30 | $10.93 | $11.51 | $11.51 | 325,679,000 |
| 2020-07-02 | $9.05 | $9.40 | $8.70 | $9.38 | $9.38 | 219,628,700 |
| 2020-07-01 | $7.79 | $7.99 | $7.67 | $7.91 | $7.91 | 64,427,000 |
| 2020-06-30 | $7.21 | $7.75 | $7.12 | $7.72 | $7.72 | 84,229,500 |
| 2020-06-29 | $6.98 | $7.25 | $6.71 | $7.23 | $7.23 | 45,876,100 |
| 2020-06-26 | $7.03 | $7.18 | $6.80 | $6.90 | $6.90 | 33,453,587 |
| 2020-06-25 | $6.66 | $7.15 | $6.60 | $7.08 | $7.08 | 46,442,109 |
| 2020-06-24 | $6.93 | $7.08 | $6.50 | $6.86 | $6.86 | 103,575,859 |
| 2020-06-23 | $7.55 | $7.69 | $7.19 | $7.23 | $7.23 | 79,627,842 |
| 2020-06-22 | $7.86 | $7.90 | $7.38 | $7.43 | $7.43 | 112,647,898 |
| 2020-06-19 | $7.36 | $7.63 | $7.23 | $7.34 | $7.34 | 84,037,079 |
| 2020-06-18 | $6.80 | $7.36 | $6.78 | $7.18 | $7.18 | 78,503,216 |
| 2020-06-17 | $6.93 | $6.98 | $6.58 | $6.84 | $6.84 | 58,838,533 |
| 2020-06-16 | $7.43 | $7.44 | $6.53 | $6.99 | $6.99 | 130,245,602 |
| 2020-06-15 | $5.97 | $6.99 | $5.92 | $6.83 | $6.83 | 113,172,449 |
| 2020-06-12 | $6.20 | $6.32 | $5.92 | $6.10 | $6.10 | 59,687,107 |
| 2020-06-11 | $5.79 | $6.09 | $5.66 | $5.91 | $5.91 | 126,114,178 |
| 2020-06-10 | $6.72 | $6.95 | $6.16 | $6.30 | $6.30 | 99,921,419 |
| 2020-06-09 | $5.84 | $6.83 | $5.76 | $6.68 | $6.68 | 135,060,628 |
| 2020-06-08 | $5.81 | $6.08 | $5.68 | $5.97 | $5.97 | 85,523,884 |
| 2020-06-05 | $6.03 | $6.08 | $5.52 | $5.59 | $5.59 | 90,517,235 |
| 2020-06-04 | $6.01 | $6.20 | $5.61 | $5.97 | $5.97 | 172,617,852 |
| 2020-06-03 | $5.00 | $5.70 | $4.98 | $5.60 | $5.60 | 198,303,797 |
| 2020-06-02 | $4.36 | $4.73 | $4.35 | $4.70 | $4.70 | 81,717,678 |
| 2020-06-01 | $4.00 | $4.33 | $3.96 | $4.26 | $4.26 | 68,951,059 |
| 2020-05-29 | $3.82 | $4.00 | $3.73 | $3.98 | $3.98 | 50,301,733 |
| 2020-05-28 | $3.98 | $4.12 | $3.75 | $3.83 | $3.83 | 62,756,668 |
| 2020-05-27 | $4.01 | $4.20 | $3.90 | $4.17 | $4.17 | 70,224,324 |
| 2020-05-26 | $3.42 | $3.83 | $3.40 | $3.82 | $3.82 | 59,622,624 |
| 2020-05-22 | $3.33 | $3.34 | $3.18 | $3.27 | $3.27 | 22,798,211 |
| 2020-05-21 | $3.40 | $3.44 | $3.23 | $3.33 | $3.33 | 41,491,886 |
| 2020-05-20 | $3.76 | $3.82 | $3.40 | $3.48 | $3.48 | 51,576,759 |
| 2020-05-19 | $3.62 | $3.75 | $3.59 | $3.69 | $3.69 | 21,654,002 |
| 2020-05-18 | $3.50 | $3.69 | $3.50 | $3.61 | $3.61 | 27,771,320 |
| 2020-05-15 | $3.37 | $3.45 | $3.36 | $3.37 | $3.37 | 13,618,530 |
| 2020-05-14 | $3.33 | $3.52 | $3.27 | $3.45 | $3.45 | 20,891,466 |
| 2020-05-13 | $3.64 | $3.68 | $3.32 | $3.44 | $3.44 | 33,945,576 |
| 2020-05-12 | $3.74 | $3.78 | $3.61 | $3.62 | $3.62 | 21,720,746 |
| 2020-05-11 | $3.72 | $3.77 | $3.66 | $3.74 | $3.74 | 16,542,095 |
| 2020-05-08 | $3.68 | $3.80 | $3.60 | $3.77 | $3.77 | 27,705,410 |
| 2020-05-07 | $3.63 | $3.67 | $3.52 | $3.63 | $3.63 | 26,666,125 |
| 2020-05-06 | $3.59 | $3.65 | $3.45 | $3.62 | $3.62 | 54,209,579 |
| 2020-05-05 | $3.44 | $3.48 | $3.28 | $3.28 | $3.28 | 22,283,744 |
| 2020-05-04 | $3.08 | $3.36 | $3.08 | $3.34 | $3.34 | 23,323,294 |
| 2020-05-01 | $3.30 | $3.33 | $3.12 | $3.18 | $3.18 | 31,175,024 |
| 2020-04-30 | $3.63 | $3.72 | $3.37 | $3.41 | $3.41 | 44,389,437 |
| 2020-04-29 | $3.83 | $3.98 | $3.59 | $3.61 | $3.61 | 88,971,412 |
| 2020-04-28 | $3.40 | $3.45 | $3.20 | $3.34 | $3.34 | 36,164,871 |
| 2020-04-27 | $3.00 | $3.26 | $2.95 | $3.24 | $3.24 | 35,576,753 |
| 2020-04-24 | $3.08 | $3.10 | $2.91 | $2.94 | $2.94 | 22,069,667 |
| 2020-04-23 | $3.20 | $3.20 | $3.05 | $3.06 | $3.06 | 17,372,610 |
| 2020-04-22 | $3.09 | $3.15 | $3.05 | $3.09 | $3.09 | 14,493,983 |
| 2020-04-21 | $3.10 | $3.22 | $3.01 | $3.02 | $3.02 | 19,758,338 |
| 2020-04-20 | $3.18 | $3.35 | $3.05 | $3.19 | $3.19 | 18,635,947 |
| 2020-04-17 | $3.36 | $3.36 | $3.15 | $3.21 | $3.21 | 22,827,576 |
| 2020-04-16 | $3.30 | $3.41 | $3.20 | $3.25 | $3.25 | 37,409,994 |
| 2020-04-15 | $2.95 | $3.20 | $2.88 | $3.20 | $3.20 | 27,425,283 |
| 2020-04-14 | $3.15 | $3.16 | $2.92 | $3.01 | $3.01 | 36,367,067 |
| 2020-04-13 | $2.67 | $2.97 | $2.63 | $2.97 | $2.97 | 38,232,188 |
| 2020-04-09 | $2.82 | $2.82 | $2.63 | $2.67 | $2.67 | 32,671,119 |
| 2020-04-08 | $2.76 | $2.80 | $2.71 | $2.74 | $2.74 | 18,225,435 |
| 2020-04-07 | $2.81 | $2.81 | $2.65 | $2.70 | $2.70 | 46,032,394 |
| 2020-04-06 | $2.48 | $2.55 | $2.40 | $2.47 | $2.47 | 34,819,869 |
| 2020-04-03 | $2.45 | $2.49 | $2.33 | $2.40 | $2.40 | 19,404,652 |
| 2020-04-02 | $2.51 | $2.59 | $2.22 | $2.39 | $2.39 | 58,748,936 |
| 2020-04-01 | $2.63 | $2.76 | $2.60 | $2.65 | $2.65 | 17,058,829 |
| 2020-03-31 | $2.83 | $2.88 | $2.68 | $2.78 | $2.78 | 30,216,094 |
| 2020-03-30 | $2.81 | $2.83 | $2.70 | $2.71 | $2.71 | 20,065,723 |
| 2020-03-27 | $2.85 | $2.89 | $2.76 | $2.84 | $2.84 | 25,045,452 |
| 2020-03-26 | $2.81 | $3.07 | $2.78 | $2.93 | $2.93 | 43,577,079 |
| 2020-03-25 | $2.72 | $2.99 | $2.60 | $2.76 | $2.76 | 56,486,349 |
| 2020-03-24 | $2.55 | $2.75 | $2.40 | $2.60 | $2.60 | 64,569,680 |
| 2020-03-23 | $2.34 | $2.37 | $2.15 | $2.37 | $2.37 | 47,296,888 |
| 2020-03-20 | $2.49 | $2.64 | $2.35 | $2.40 | $2.40 | 50,454,804 |
| 2020-03-19 | $2.30 | $2.55 | $2.23 | $2.38 | $2.38 | 35,441,298 |
| 2020-03-18 | $2.40 | $2.58 | $2.11 | $2.43 | $2.43 | 94,183,702 |
| 2020-03-17 | $2.97 | $3.12 | $2.79 | $2.90 | $2.90 | 34,718,996 |
| 2020-03-16 | $2.87 | $3.11 | $2.75 | $2.94 | $2.94 | 41,179,891 |
| 2020-03-13 | $3.28 | $3.33 | $2.99 | $3.11 | $3.11 | 41,674,686 |
| 2020-03-12 | $3.06 | $3.23 | $2.98 | $3.13 | $3.13 | 52,216,838 |
| 2020-03-11 | $3.40 | $3.53 | $3.26 | $3.32 | $3.32 | 31,094,208 |
| 2020-03-10 | $3.49 | $3.54 | $3.29 | $3.50 | $3.50 | 34,795,271 |
| 2020-03-09 | $3.01 | $3.54 | $2.99 | $3.29 | $3.29 | 55,002,061 |
| 2020-03-06 | $3.62 | $3.66 | $3.42 | $3.55 | $3.55 | 61,159,830 |
| 2020-03-05 | $3.78 | $3.89 | $3.68 | $3.72 | $3.72 | 72,596,718 |
| 2020-03-04 | $4.03 | $4.07 | $3.77 | $3.87 | $3.87 | 49,320,453 |
| 2020-03-03 | $4.08 | $4.21 | $3.95 | $4.06 | $4.06 | 47,501,140 |
| 2020-03-02 | $4.15 | $4.19 | $3.90 | $4.11 | $4.11 | 55,891,795 |
| 2020-02-28 | $3.96 | $4.14 | $3.87 | $4.13 | $4.13 | 63,621,682 |
| 2020-02-27 | $4.09 | $4.30 | $3.92 | $4.14 | $4.14 | 77,412,788 |
| 2020-02-26 | $4.50 | $4.71 | $4.30 | $4.34 | $4.34 | 69,556,928 |
| 2020-02-25 | $5.18 | $5.19 | $4.24 | $4.40 | $4.40 | 205,890,156 |
| 2020-02-24 | $3.79 | $3.94 | $3.76 | $3.88 | $3.88 | 56,025,203 |
| 2020-02-21 | $4.20 | $4.20 | $4.02 | $4.08 | $4.08 | 40,425,711 |
| 2020-02-20 | $4.10 | $4.40 | $4.01 | $4.26 | $4.26 | 86,788,998 |
| 2020-02-19 | $3.93 | $4.10 | $3.86 | $4.08 | $4.08 | 72,970,041 |
| 2020-02-18 | $3.90 | $3.98 | $3.76 | $3.80 | $3.80 | 47,696,828 |
| 2020-02-14 | $4.02 | $4.04 | $3.75 | $3.77 | $3.77 | 69,481,541 |
| 2020-02-13 | $3.95 | $4.05 | $3.86 | $4.03 | $4.03 | 42,234,992 |
| 2020-02-12 | $4.00 | $4.20 | $3.98 | $4.07 | $4.07 | 50,757,706 |
| 2020-02-11 | $3.83 | $4.05 | $3.80 | $3.96 | $3.96 | 54,033,261 |
| 2020-02-10 | $3.67 | $3.91 | $3.62 | $3.87 | $3.87 | 67,035,329 |
| 2020-02-07 | $4.02 | $4.02 | $3.74 | $3.81 | $3.81 | 80,603,454 |
| 2020-02-06 | $4.20 | $4.33 | $4.05 | $4.08 | $4.08 | 75,460,136 |
| 2020-02-05 | $4.37 | $4.48 | $4.13 | $4.39 | $4.39 | 73,554,169 |
| 2020-02-04 | $4.29 | $4.70 | $4.16 | $4.51 | $4.51 | 123,430,967 |
| 2020-02-03 | $3.54 | $4.11 | $3.52 | $4.06 | $4.06 | 73,844,757 |
| 2020-01-31 | $4.02 | $4.04 | $3.67 | $3.78 | $3.78 | 77,698,912 |
| 2020-01-30 | $4.24 | $4.38 | $4.01 | $4.08 | $4.08 | 74,852,748 |
| 2020-01-29 | $4.23 | $4.33 | $4.02 | $4.27 | $4.27 | 53,344,806 |
| 2020-01-28 | $4.25 | $4.27 | $4.03 | $4.21 | $4.21 | 48,746,205 |
| 2020-01-27 | $3.99 | $4.35 | $3.84 | $4.01 | $4.01 | 101,438,582 |
| 2020-01-24 | $5.00 | $5.06 | $4.51 | $4.66 | $4.66 | 65,433,492 |
| 2020-01-23 | $4.57 | $4.95 | $4.31 | $4.92 | $4.92 | 102,385,147 |
| 2020-01-22 | $5.42 | $5.65 | $4.69 | $4.79 | $4.79 | 206,949,568 |
| 2020-01-21 | $4.60 | $5.29 | $4.52 | $5.17 | $5.17 | 181,125,581 |
| 2020-01-17 | $4.51 | $4.71 | $4.46 | $4.67 | $4.67 | 109,385,407 |
| 2020-01-16 | $3.99 | $4.40 | $3.91 | $4.37 | $4.37 | 99,176,742 |
| 2020-01-15 | $4.19 | $4.48 | $4.00 | $4.29 | $4.29 | 234,552,104 |
| 2020-01-14 | $3.70 | $3.82 | $3.61 | $3.76 | $3.76 | 55,193,434 |
| 2020-01-13 | $3.71 | $3.73 | $3.52 | $3.70 | $3.70 | 59,739,857 |
| 2020-01-10 | $3.49 | $3.58 | $3.40 | $3.51 | $3.51 | 35,626,740 |
| 2020-01-09 | $3.44 | $3.58 | $3.33 | $3.46 | $3.46 | 54,632,591 |
| 2020-01-08 | $3.14 | $3.49 | $3.13 | $3.39 | $3.39 | 65,119,460 |
| 2020-01-07 | $3.70 | $3.73 | $3.21 | $3.24 | $3.24 | 106,557,643 |
| 2020-01-06 | $4.19 | $4.24 | $3.66 | $3.68 | $3.68 | 106,602,995 |
| 2020-01-03 | $3.50 | $3.90 | $3.48 | $3.83 | $3.83 | 82,884,373 |
| 2020-01-02 | $4.10 | $4.10 | $3.61 | $3.72 | $3.72 | 103,718,958 |
| 2019-12-31 | $4.15 | $4.42 | $3.82 | $4.02 | $4.02 | 214,992,455 |
| 2019-12-30 | $2.92 | $4.87 | $2.88 | $3.72 | $3.72 | 432,806,553 |
| 2019-12-27 | $2.54 | $2.55 | $2.41 | $2.42 | $2.42 | 37,548,648 |
| 2019-12-26 | $2.45 | $2.52 | $2.35 | $2.51 | $2.51 | 44,171,686 |
| 2019-12-24 | $2.63 | $2.63 | $2.45 | $2.53 | $2.53 | 32,029,806 |
| 2019-12-23 | $2.74 | $2.76 | $2.65 | $2.67 | $2.67 | 28,561,596 |
| 2019-12-20 | $2.65 | $2.72 | $2.63 | $2.69 | $2.69 | 50,968,070 |
| 2019-12-19 | $2.69 | $2.73 | $2.61 | $2.62 | $2.62 | 36,293,311 |
| 2019-12-18 | $2.58 | $2.67 | $2.54 | $2.63 | $2.63 | 31,805,992 |
| 2019-12-17 | $2.54 | $2.63 | $2.50 | $2.59 | $2.59 | 45,643,355 |
| 2019-12-16 | $2.44 | $2.55 | $2.39 | $2.48 | $2.48 | 36,909,770 |
| 2019-12-13 | $2.31 | $2.43 | $2.29 | $2.39 | $2.39 | 37,228,903 |
| 2019-12-12 | $2.30 | $2.33 | $2.26 | $2.27 | $2.27 | 22,404,956 |
| 2019-12-11 | $2.26 | $2.32 | $2.23 | $2.26 | $2.26 | 20,237,112 |
| 2019-12-10 | $2.20 | $2.28 | $2.14 | $2.27 | $2.27 | 25,204,586 |
| 2019-12-09 | $2.21 | $2.25 | $2.11 | $2.22 | $2.22 | 31,533,118 |
| 2019-12-06 | $2.32 | $2.34 | $2.20 | $2.26 | $2.26 | 31,982,082 |
| 2019-12-05 | $2.53 | $2.57 | $2.25 | $2.27 | $2.27 | 53,232,072 |
| 2019-12-04 | $2.42 | $2.58 | $2.41 | $2.42 | $2.42 | 46,850,647 |
| 2019-12-03 | $2.31 | $2.48 | $2.25 | $2.40 | $2.40 | 37,980,466 |
| 2019-12-02 | $2.35 | $2.44 | $2.30 | $2.44 | $2.44 | 33,041,651 |
| 2019-11-29 | $2.36 | $2.36 | $2.20 | $2.27 | $2.27 | 32,640,284 |
| 2019-11-27 | $2.32 | $2.50 | $2.28 | $2.46 | $2.46 | 77,337,254 |
| 2019-11-26 | $2.12 | $2.29 | $2.12 | $2.28 | $2.28 | 55,568,045 |
| 2019-11-25 | $1.99 | $2.12 | $1.96 | $2.05 | $2.05 | 36,894,389 |
| 2019-11-22 | $2.04 | $2.05 | $1.88 | $1.94 | $1.94 | 25,172,977 |
| 2019-11-21 | $1.87 | $2.04 | $1.82 | $1.98 | $1.98 | 41,458,186 |
| 2019-11-20 | $1.85 | $1.87 | $1.77 | $1.84 | $1.84 | 20,751,814 |
| 2019-11-19 | $1.78 | $1.89 | $1.78 | $1.83 | $1.83 | 26,804,316 |
| 2019-11-18 | $1.88 | $1.90 | $1.73 | $1.80 | $1.80 | 26,520,826 |
| 2019-11-15 | $1.75 | $1.84 | $1.66 | $1.80 | $1.80 | 32,240,756 |
| 2019-11-14 | $1.86 | $1.89 | $1.66 | $1.75 | $1.75 | 46,749,927 |
| 2019-11-13 | $1.90 | $1.99 | $1.85 | $1.90 | $1.90 | 25,008,924 |
| 2019-11-12 | $1.90 | $2.05 | $1.83 | $1.94 | $1.94 | 27,759,462 |
| 2019-11-11 | $1.90 | $1.96 | $1.78 | $1.86 | $1.86 | 34,321,715 |
| 2019-11-08 | $2.13 | $2.13 | $1.94 | $1.98 | $1.98 | 38,391,160 |
| 2019-11-07 | $2.11 | $2.20 | $2.05 | $2.07 | $2.07 | 39,506,481 |
| 2019-11-06 | $2.46 | $2.46 | $1.96 | $2.03 | $2.03 | 114,081,935 |
| 2019-11-05 | $1.88 | $2.38 | $1.80 | $2.34 | $2.34 | 184,185,674 |
| 2019-11-04 | $1.65 | $1.90 | $1.58 | $1.71 | $1.71 | 61,155,341 |
| 2019-11-01 | $1.49 | $1.55 | $1.49 | $1.52 | $1.52 | 18,017,781 |
| 2019-10-31 | $1.47 | $1.54 | $1.44 | $1.45 | $1.45 | 22,389,506 |
| 2019-10-30 | $1.42 | $1.45 | $1.36 | $1.43 | $1.43 | 20,823,436 |
| 2019-10-29 | $1.45 | $1.45 | $1.39 | $1.39 | $1.39 | 22,357,503 |
| 2019-10-28 | $1.43 | $1.50 | $1.38 | $1.48 | $1.48 | 32,720,842 |
| 2019-10-25 | $1.54 | $1.56 | $1.50 | $1.51 | $1.51 | 20,526,780 |
| 2019-10-24 | $1.57 | $1.60 | $1.53 | $1.54 | $1.54 | 21,601,622 |
| 2019-10-23 | $1.58 | $1.60 | $1.52 | $1.53 | $1.53 | 12,568,506 |
| 2019-10-22 | $1.70 | $1.77 | $1.52 | $1.58 | $1.58 | 38,989,308 |
| 2019-10-21 | $1.52 | $1.77 | $1.49 | $1.69 | $1.69 | 40,231,114 |
| 2019-10-18 | $1.45 | $1.55 | $1.44 | $1.52 | $1.52 | 21,479,209 |
| 2019-10-17 | $1.46 | $1.50 | $1.42 | $1.46 | $1.46 | 18,378,816 |
| 2019-10-16 | $1.46 | $1.52 | $1.40 | $1.46 | $1.46 | 40,798,170 |
| 2019-10-15 | $1.63 | $1.64 | $1.54 | $1.55 | $1.55 | 27,656,939 |
| 2019-10-14 | $1.56 | $1.57 | $1.52 | $1.53 | $1.53 | 12,585,175 |
| 2019-10-11 | $1.55 | $1.59 | $1.50 | $1.56 | $1.56 | 25,699,823 |
| 2019-10-10 | $1.64 | $1.64 | $1.50 | $1.53 | $1.53 | 34,019,512 |
| 2019-10-09 | $1.75 | $1.76 | $1.58 | $1.64 | $1.64 | 35,871,977 |
| 2019-10-08 | $1.73 | $1.80 | $1.66 | $1.70 | $1.70 | 47,176,959 |
| 2019-10-07 | $1.58 | $1.59 | $1.45 | $1.55 | $1.55 | 26,917,362 |
| 2019-10-04 | $1.60 | $1.69 | $1.56 | $1.62 | $1.62 | 25,295,757 |
| 2019-10-03 | $1.59 | $1.70 | $1.43 | $1.64 | $1.64 | 58,694,851 |
| 2019-10-02 | $1.19 | $1.65 | $1.19 | $1.59 | $1.59 | 99,214,125 |
| 2019-10-01 | $1.51 | $1.51 | $1.22 | $1.32 | $1.32 | 88,209,364 |
| 2019-09-30 | $1.72 | $1.73 | $1.53 | $1.56 | $1.56 | 58,923,884 |
| 2019-09-27 | $1.94 | $2.00 | $1.71 | $1.75 | $1.75 | 59,929,003 |
| 2019-09-26 | $2.05 | $2.06 | $1.90 | $1.96 | $1.96 | 52,810,684 |
| 2019-09-25 | $2.15 | $2.15 | $2.02 | $2.05 | $2.05 | 39,182,553 |
| 2019-09-24 | $2.22 | $2.24 | $1.97 | $2.17 | $2.17 | 122,251,852 |
| 2019-09-23 | $2.98 | $2.98 | $2.71 | $2.72 | $2.72 | 40,484,874 |
| 2019-09-20 | $3.14 | $3.16 | $3.02 | $3.04 | $3.04 | 12,039,376 |
| 2019-09-19 | $3.12 | $3.16 | $3.08 | $3.10 | $3.10 | 8,828,965 |
| 2019-09-18 | $3.21 | $3.21 | $3.03 | $3.08 | $3.08 | 12,552,895 |
| 2019-09-17 | $3.11 | $3.18 | $3.00 | $3.18 | $3.18 | 12,919,846 |
| 2019-09-16 | $3.15 | $3.21 | $3.09 | $3.12 | $3.12 | 12,357,430 |
| 2019-09-13 | $3.22 | $3.27 | $3.15 | $3.21 | $3.21 | 8,363,279 |
| 2019-09-12 | $3.24 | $3.27 | $3.10 | $3.19 | $3.19 | 10,951,137 |
| 2019-09-11 | $3.28 | $3.33 | $3.16 | $3.27 | $3.27 | 13,572,159 |
| 2019-09-10 | $3.13 | $3.33 | $3.07 | $3.32 | $3.32 | 20,838,783 |
| 2019-09-09 | $3.00 | $3.14 | $2.93 | $3.14 | $3.14 | 17,376,124 |
| 2019-09-06 | $2.99 | $3.00 | $2.87 | $2.98 | $2.98 | 14,504,500 |
| 2019-09-05 | $2.81 | $3.00 | $2.80 | $2.95 | $2.95 | 23,254,647 |
| 2019-09-04 | $2.70 | $2.75 | $2.64 | $2.75 | $2.75 | 15,189,404 |
| 2019-09-03 | $2.82 | $2.83 | $2.58 | $2.60 | $2.60 | 26,869,654 |
| 2019-08-30 | $2.90 | $2.91 | $2.84 | $2.86 | $2.86 | 8,161,092 |
| 2019-08-29 | $2.91 | $2.93 | $2.85 | $2.85 | $2.85 | 12,377,439 |
| 2019-08-28 | $2.90 | $2.92 | $2.83 | $2.84 | $2.84 | 10,485,142 |
| 2019-08-27 | $2.92 | $3.00 | $2.83 | $2.91 | $2.91 | 20,416,708 |
| 2019-08-26 | $2.95 | $2.95 | $2.83 | $2.90 | $2.90 | 14,138,291 |
| 2019-08-23 | $2.97 | $3.04 | $2.89 | $2.92 | $2.92 | 13,649,638 |
| 2019-08-22 | $3.06 | $3.09 | $3.01 | $3.02 | $3.02 | 12,427,830 |
| 2019-08-21 | $3.23 | $3.27 | $3.02 | $3.05 | $3.05 | 21,524,358 |
| 2019-08-20 | $3.06 | $3.21 | $3.00 | $3.16 | $3.16 | 16,703,065 |
| 2019-08-19 | $3.00 | $3.10 | $3.00 | $3.00 | $3.00 | 13,657,084 |
| 2019-08-16 | $2.89 | $3.01 | $2.86 | $2.95 | $2.95 | 15,884,219 |
| 2019-08-15 | $2.99 | $2.99 | $2.77 | $2.82 | $2.82 | 15,735,986 |
| 2019-08-14 | $3.08 | $3.08 | $2.88 | $2.90 | $2.90 | 28,205,946 |
| 2019-08-13 | $3.00 | $3.20 | $3.00 | $3.15 | $3.15 | 18,607,576 |
| 2019-08-12 | $3.05 | $3.11 | $2.96 | $3.05 | $3.05 | 16,731,340 |
| 2019-08-09 | $3.10 | $3.18 | $3.10 | $3.13 | $3.13 | 10,609,998 |
| 2019-08-08 | $3.13 | $3.26 | $3.11 | $3.17 | $3.17 | 20,999,758 |
| 2019-08-07 | $3.04 | $3.09 | $2.93 | $3.09 | $3.09 | 18,090,390 |
| 2019-08-06 | $3.09 | $3.14 | $3.00 | $3.08 | $3.08 | 23,455,749 |
| 2019-08-05 | $3.14 | $3.14 | $2.85 | $2.95 | $2.95 | 38,736,177 |
| 2019-08-02 | $3.21 | $3.33 | $3.16 | $3.27 | $3.27 | 17,211,310 |
| 2019-08-01 | $3.45 | $3.51 | $3.20 | $3.28 | $3.28 | 28,758,382 |
| 2019-07-31 | $3.38 | $3.53 | $3.36 | $3.47 | $3.47 | 19,917,224 |
| 2019-07-30 | $3.43 | $3.44 | $3.35 | $3.38 | $3.38 | 14,127,899 |
| 2019-07-29 | $3.55 | $3.58 | $3.32 | $3.46 | $3.46 | 25,890,697 |
| 2019-07-26 | $3.56 | $3.62 | $3.50 | $3.51 | $3.51 | 15,606,285 |
| 2019-07-25 | $3.68 | $3.72 | $3.50 | $3.50 | $3.50 | 26,513,325 |
| 2019-07-24 | $3.45 | $3.75 | $3.44 | $3.67 | $3.67 | 38,844,783 |
| 2019-07-23 | $3.43 | $3.49 | $3.37 | $3.46 | $3.46 | 12,462,047 |
| 2019-07-22 | $3.38 | $3.45 | $3.31 | $3.38 | $3.38 | 12,376,944 |
| 2019-07-19 | $3.43 | $3.48 | $3.36 | $3.37 | $3.37 | 13,784,331 |
| 2019-07-18 | $3.47 | $3.50 | $3.31 | $3.43 | $3.43 | 17,652,624 |
| 2019-07-17 | $3.28 | $3.52 | $3.25 | $3.44 | $3.44 | 26,704,968 |
| 2019-07-16 | $3.40 | $3.45 | $3.26 | $3.30 | $3.30 | 25,764,637 |
| 2019-07-15 | $3.49 | $3.52 | $3.34 | $3.39 | $3.39 | 19,833,129 |
| 2019-07-12 | $3.34 | $3.64 | $3.32 | $3.45 | $3.45 | 39,432,181 |
| 2019-07-11 | $3.64 | $3.68 | $3.32 | $3.42 | $3.42 | 57,070,344 |
| 2019-07-10 | $3.95 | $4.00 | $3.60 | $3.68 | $3.68 | 85,126,060 |
| 2019-07-09 | $3.58 | $3.90 | $3.42 | $3.69 | $3.69 | 87,406,073 |
| 2019-07-08 | $3.21 | $3.50 | $3.13 | $3.49 | $3.49 | 40,423,954 |
| 2019-07-05 | $3.31 | $3.34 | $3.15 | $3.26 | $3.26 | 35,914,642 |
| 2019-07-03 | $2.93 | $3.29 | $2.90 | $3.13 | $3.13 | 75,342,426 |
| 2019-07-02 | $2.60 | $2.85 | $2.57 | $2.82 | $2.82 | 35,317,275 |
| 2019-07-01 | $2.67 | $2.68 | $2.58 | $2.60 | $2.60 | 19,541,552 |
| 2019-06-28 | $2.60 | $2.63 | $2.51 | $2.55 | $2.55 | 17,640,326 |
| 2019-06-27 | $2.51 | $2.62 | $2.44 | $2.60 | $2.60 | 27,685,620 |
| 2019-06-26 | $2.64 | $2.73 | $2.54 | $2.55 | $2.55 | 20,679,334 |
| 2019-06-25 | $2.64 | $2.66 | $2.55 | $2.60 | $2.60 | 16,289,847 |
| 2019-06-24 | $2.61 | $2.69 | $2.51 | $2.64 | $2.64 | 22,693,858 |
| 2019-06-21 | $2.88 | $2.90 | $2.57 | $2.64 | $2.64 | 49,602,361 |
| 2019-06-20 | $2.87 | $3.05 | $2.80 | $2.83 | $2.83 | 55,697,201 |
| 2019-06-19 | $2.67 | $2.84 | $2.56 | $2.74 | $2.74 | 43,761,943 |
| 2019-06-18 | $2.52 | $2.71 | $2.45 | $2.53 | $2.53 | 50,080,849 |
| 2019-06-17 | $2.39 | $2.53 | $2.35 | $2.46 | $2.46 | 20,830,117 |
| 2019-06-14 | $2.44 | $2.45 | $2.35 | $2.42 | $2.42 | 27,065,748 |
| 2019-06-13 | $2.55 | $2.62 | $2.50 | $2.52 | $2.52 | 21,962,643 |
| 2019-06-12 | $2.62 | $2.62 | $2.50 | $2.55 | $2.55 | 30,099,492 |
| 2019-06-11 | $2.67 | $2.67 | $2.55 | $2.61 | $2.61 | 33,070,093 |
| 2019-06-10 | $2.75 | $2.82 | $2.59 | $2.63 | $2.63 | 35,989,051 |
| 2019-06-07 | $2.64 | $2.81 | $2.55 | $2.76 | $2.76 | 31,397,929 |
| 2019-06-06 | $2.90 | $2.90 | $2.54 | $2.65 | $2.65 | 54,094,341 |
| 2019-06-05 | $3.07 | $3.09 | $2.76 | $2.83 | $2.83 | 38,179,137 |
| 2019-06-04 | $3.00 | $3.11 | $2.97 | $3.04 | $3.04 | 30,924,022 |
| 2019-06-03 | $2.98 | $3.06 | $2.74 | $2.96 | $2.96 | 51,792,961 |
| 2019-05-31 | $3.07 | $3.15 | $3.00 | $3.05 | $3.05 | 39,383,312 |
| 2019-05-30 | $3.55 | $3.55 | $3.11 | $3.24 | $3.24 | 55,942,228 |
| 2019-05-29 | $3.89 | $3.90 | $3.60 | $3.61 | $3.61 | 41,690,392 |
| 2019-05-28 | $4.12 | $4.14 | $3.88 | $4.00 | $4.00 | 114,474,424 |
| 2019-05-24 | $3.98 | $4.05 | $3.81 | $3.86 | $3.86 | 26,069,358 |
| 2019-05-23 | $3.96 | $4.03 | $3.83 | $3.93 | $3.93 | 27,855,521 |
| 2019-05-22 | $4.25 | $4.30 | $4.00 | $4.05 | $4.05 | 35,451,326 |
| 2019-05-21 | $4.35 | $4.45 | $4.25 | $4.29 | $4.29 | 23,435,345 |
| 2019-05-20 | $4.38 | $4.40 | $4.11 | $4.25 | $4.25 | 23,571,672 |
| 2019-05-17 | $4.58 | $4.70 | $4.42 | $4.42 | $4.42 | 19,775,669 |
| 2019-05-16 | $4.65 | $4.85 | $4.61 | $4.66 | $4.66 | 16,197,999 |
| 2019-05-15 | $4.59 | $4.75 | $4.53 | $4.71 | $4.71 | 14,668,954 |
| 2019-05-14 | $4.47 | $4.67 | $4.41 | $4.67 | $4.67 | 27,925,652 |
| 2019-05-13 | $4.50 | $4.50 | $4.30 | $4.33 | $4.33 | 21,804,468 |
| 2019-05-10 | $4.60 | $4.66 | $4.51 | $4.56 | $4.56 | 17,146,542 |
| 2019-05-09 | $4.54 | $4.70 | $4.51 | $4.60 | $4.60 | 15,759,712 |
| 2019-05-08 | $4.79 | $4.81 | $4.56 | $4.57 | $4.57 | 20,456,913 |
| 2019-05-07 | $4.81 | $4.92 | $4.76 | $4.84 | $4.84 | 11,545,700 |
| 2019-05-06 | $4.72 | $4.88 | $4.69 | $4.88 | $4.88 | 16,144,442 |
| 2019-05-03 | $4.73 | $5.11 | $4.73 | $5.02 | $5.02 | 25,245,547 |
| 2019-05-02 | $4.74 | $4.75 | $4.57 | $4.72 | $4.72 | 14,080,431 |
| 2019-05-01 | $4.84 | $4.85 | $4.68 | $4.68 | $4.68 | 13,308,347 |
| 2019-04-30 | $4.98 | $5.08 | $4.80 | $4.85 | $4.85 | 14,434,585 |
| 2019-04-29 | $4.89 | $5.05 | $4.87 | $4.98 | $4.98 | 15,202,827 |
| 2019-04-26 | $4.85 | $4.93 | $4.77 | $4.92 | $4.92 | 11,891,337 |
| 2019-04-25 | $5.01 | $5.15 | $4.85 | $4.90 | $4.90 | 21,552,804 |
| 2019-04-24 | $4.79 | $5.01 | $4.75 | $5.00 | $5.00 | 20,401,275 |
| 2019-04-23 | $4.82 | $4.92 | $4.73 | $4.83 | $4.83 | 15,106,971 |
| 2019-04-22 | $4.74 | $4.81 | $4.62 | $4.78 | $4.78 | 12,936,684 |
| 2019-04-18 | $4.53 | $4.92 | $4.44 | $4.79 | $4.79 | 31,206,503 |
| 2019-04-17 | $4.61 | $4.72 | $4.51 | $4.59 | $4.59 | 30,546,383 |
| 2019-04-16 | $4.80 | $4.81 | $4.43 | $4.45 | $4.45 | 46,354,509 |
| 2019-04-15 | $4.99 | $5.00 | $4.72 | $4.75 | $4.75 | 27,489,142 |
| 2019-04-12 | $5.03 | $5.06 | $4.95 | $4.99 | $4.99 | 15,561,263 |
| 2019-04-11 | $5.00 | $5.09 | $4.97 | $5.01 | $5.01 | 17,642,573 |
| 2019-04-10 | $5.06 | $5.11 | $4.96 | $5.05 | $5.05 | 25,958,722 |
| 2019-04-09 | $5.28 | $5.28 | $5.06 | $5.08 | $5.08 | 32,590,061 |
| 2019-04-08 | $5.33 | $5.38 | $5.25 | $5.30 | $5.30 | 17,349,772 |
| 2019-04-05 | $5.37 | $5.40 | $5.31 | $5.36 | $5.36 | 18,093,412 |
| 2019-04-04 | $5.39 | $5.50 | $5.27 | $5.35 | $5.35 | 31,696,613 |
| 2019-04-03 | $5.55 | $5.58 | $5.23 | $5.31 | $5.31 | 35,320,203 |
| 2019-04-02 | $5.43 | $5.61 | $5.35 | $5.39 | $5.39 | 55,814,771 |
| 2019-04-01 | $5.29 | $5.40 | $5.14 | $5.21 | $5.21 | 32,404,597 |
| 2019-03-29 | $5.06 | $5.13 | $5.03 | $5.10 | $5.10 | 23,595,909 |
| 2019-03-28 | $5.04 | $5.17 | $4.93 | $5.01 | $5.01 | 29,458,068 |
| 2019-03-27 | $5.01 | $5.19 | $4.96 | $4.98 | $4.98 | 39,753,377 |
| 2019-03-26 | $5.20 | $5.22 | $4.90 | $4.96 | $4.96 | 67,206,268 |
| 2019-03-25 | $5.62 | $5.66 | $5.27 | $5.35 | $5.35 | 38,993,269 |
| 2019-03-22 | $5.80 | $5.87 | $5.60 | $5.62 | $5.62 | 24,956,464 |
| 2019-03-21 | $5.75 | $5.95 | $5.74 | $5.84 | $5.84 | 21,368,941 |
| 2019-03-20 | $6.02 | $6.03 | $5.71 | $5.85 | $5.85 | 39,053,693 |
| 2019-03-19 | $5.75 | $6.03 | $5.73 | $5.96 | $5.96 | 54,509,153 |
| 2019-03-18 | $5.69 | $5.95 | $5.44 | $5.75 | $5.75 | 76,506,119 |
| 2019-03-15 | $6.12 | $6.13 | $5.71 | $5.71 | $5.71 | 85,776,969 |
| 2019-03-14 | $6.63 | $6.64 | $6.00 | $6.03 | $6.03 | 58,983,387 |
| 2019-03-13 | $6.32 | $6.77 | $6.24 | $6.53 | $6.53 | 41,727,215 |
| 2019-03-12 | $6.62 | $6.64 | $6.37 | $6.39 | $6.39 | 41,615,989 |
| 2019-03-11 | $6.95 | $6.98 | $6.55 | $6.59 | $6.59 | 62,544,507 |
| 2019-03-08 | $7.02 | $7.20 | $6.85 | $7.06 | $7.06 | 32,040,585 |
| 2019-03-07 | $7.81 | $7.95 | $7.00 | $7.09 | $7.09 | 52,469,571 |
| 2019-03-06 | $8.26 | $8.72 | $8.00 | $8.01 | $8.01 | 73,522,653 |
| 2019-03-05 | $9.80 | $10.63 | $9.70 | $10.16 | $10.16 | 53,680,765 |
| 2019-03-04 | $10.32 | $10.37 | $9.15 | $9.78 | $9.78 | 43,753,280 |
| 2019-03-01 | $9.82 | $10.20 | $9.73 | $10.06 | $10.06 | 32,409,414 |
| 2019-02-28 | $9.85 | $9.93 | $9.46 | $9.57 | $9.57 | 26,506,014 |
| 2019-02-27 | $10.15 | $10.25 | $9.33 | $9.85 | $9.85 | 53,234,270 |
| 2019-02-26 | $9.16 | $10.64 | $8.82 | $9.79 | $9.79 | 106,022,591 |
| 2019-02-25 | $9.04 | $9.09 | $8.60 | $9.00 | $9.00 | 52,424,249 |
| 2019-02-22 | $7.92 | $8.22 | $7.75 | $8.17 | $8.17 | 26,600,350 |
| 2019-02-21 | $7.70 | $7.73 | $7.43 | $7.64 | $7.64 | 8,060,138 |
| 2019-02-20 | $7.26 | $7.77 | $7.26 | $7.62 | $7.62 | 21,495,721 |
| 2019-02-19 | $7.40 | $7.43 | $7.21 | $7.26 | $7.26 | 9,974,748 |
| 2019-02-15 | $7.55 | $7.64 | $7.26 | $7.41 | $7.41 | 15,620,191 |
| 2019-02-14 | $7.70 | $7.78 | $7.42 | $7.48 | $7.48 | 14,728,317 |
| 2019-02-13 | $7.52 | $7.68 | $7.39 | $7.49 | $7.49 | 10,867,810 |
| 2019-02-12 | $7.35 | $7.57 | $7.14 | $7.44 | $7.44 | 13,264,105 |
| 2019-02-11 | $7.67 | $7.77 | $7.38 | $7.46 | $7.46 | 9,750,733 |
| 2019-02-08 | $8.00 | $8.00 | $7.28 | $7.67 | $7.67 | 21,709,346 |
| 2019-02-07 | $8.28 | $8.37 | $7.80 | $8.04 | $8.04 | 23,198,212 |
| 2019-02-06 | $7.95 | $8.59 | $7.83 | $8.40 | $8.40 | 33,404,746 |
| 2019-02-05 | $7.71 | $7.96 | $7.61 | $7.88 | $7.88 | 9,029,887 |
| 2019-02-04 | $7.96 | $7.98 | $7.74 | $7.85 | $7.85 | 8,585,348 |
| 2019-02-01 | $7.85 | $8.11 | $7.68 | $7.90 | $7.90 | 20,788,847 |
| 2019-01-31 | $7.40 | $7.89 | $7.40 | $7.88 | $7.88 | 21,233,857 |
| 2019-01-30 | $6.94 | $7.55 | $6.92 | $7.46 | $7.46 | 28,775,026 |
| 2019-01-29 | $6.68 | $6.97 | $6.64 | $6.94 | $6.94 | 14,200,087 |
| 2019-01-28 | $6.56 | $6.68 | $6.48 | $6.67 | $6.67 | 5,111,018 |
| 2019-01-25 | $6.65 | $6.78 | $6.60 | $6.65 | $6.65 | 6,726,949 |
| 2019-01-24 | $6.47 | $6.75 | $6.47 | $6.58 | $6.58 | 5,919,985 |
| 2019-01-23 | $6.63 | $6.79 | $6.47 | $6.55 | $6.55 | 5,685,964 |
| 2019-01-22 | $6.63 | $6.67 | $6.51 | $6.57 | $6.57 | 6,379,619 |
| 2019-01-18 | $6.89 | $6.91 | $6.68 | $6.71 | $6.71 | 9,240,851 |
| 2019-01-17 | $6.70 | $6.88 | $6.53 | $6.81 | $6.81 | 8,508,909 |
| 2019-01-16 | $6.80 | $6.90 | $6.68 | $6.71 | $6.71 | 6,941,150 |
| 2019-01-15 | $6.85 | $7.07 | $6.75 | $6.82 | $6.82 | 12,632,982 |
| 2019-01-14 | $6.51 | $7.15 | $6.37 | $6.80 | $6.80 | 19,454,079 |
| 2019-01-11 | $6.50 | $6.62 | $6.48 | $6.59 | $6.59 | 6,902,293 |
| 2019-01-10 | $6.63 | $6.73 | $6.41 | $6.66 | $6.66 | 11,221,122 |
| 2019-01-09 | $6.41 | $6.69 | $6.35 | $6.63 | $6.63 | 11,489,874 |
| 2019-01-08 | $6.57 | $6.58 | $6.17 | $6.40 | $6.40 | 9,603,777 |
| 2019-01-07 | $6.41 | $6.59 | $6.31 | $6.50 | $6.50 | 9,709,046 |
| 2019-01-04 | $6.19 | $6.40 | $6.13 | $6.36 | $6.36 | 9,405,574 |
| 2019-01-03 | $6.10 | $6.15 | $6.02 | $6.05 | $6.05 | 7,562,892 |
| 2019-01-02 | $6.13 | $6.24 | $6.00 | $6.20 | $6.20 | 8,823,588 |
| 2018-12-31 | $6.56 | $6.57 | $6.21 | $6.37 | $6.37 | 8,667,438 |
| 2018-12-28 | $6.50 | $6.56 | $6.30 | $6.47 | $6.47 | 7,996,498 |
| 2018-12-27 | $6.17 | $6.45 | $6.03 | $6.43 | $6.43 | 8,531,875 |
| 2018-12-26 | $6.11 | $6.37 | $5.96 | $6.36 | $6.36 | 9,912,348 |
| 2018-12-24 | $6.00 | $6.12 | $5.84 | $5.92 | $5.92 | 8,835,827 |
| 2018-12-21 | $6.53 | $6.65 | $6.06 | $6.07 | $6.07 | 13,598,339 |
| 2018-12-20 | $6.82 | $6.92 | $6.33 | $6.52 | $6.52 | 12,080,014 |
| 2018-12-19 | $7.01 | $7.15 | $6.80 | $6.83 | $6.83 | 9,299,725 |
| 2018-12-18 | $7.03 | $7.19 | $6.84 | $7.07 | $7.07 | 10,685,752 |
| 2018-12-17 | $7.63 | $7.64 | $6.96 | $7.03 | $7.03 | 18,132,776 |
| 2018-12-14 | $7.53 | $7.89 | $7.40 | $7.70 | $7.70 | 10,773,624 |
| 2018-12-13 | $7.55 | $7.90 | $7.26 | $7.75 | $7.75 | 14,980,941 |
| 2018-12-12 | $7.20 | $7.55 | $7.12 | $7.54 | $7.54 | 16,007,523 |
| 2018-12-11 | $7.08 | $7.20 | $6.92 | $7.08 | $7.08 | 8,095,733 |
| 2018-12-10 | $7.03 | $7.12 | $6.74 | $7.03 | $7.03 | 9,980,958 |
| 2018-12-07 | $7.36 | $7.38 | $6.96 | $6.99 | $6.99 | 11,576,166 |
| 2018-12-06 | $6.86 | $7.37 | $6.72 | $7.37 | $7.37 | 16,688,145 |
| 2018-12-04 | $7.60 | $7.64 | $7.05 | $7.08 | $7.08 | 19,624,735 |
| 2018-12-03 | $8.10 | $8.13 | $7.50 | $7.58 | $7.58 | 22,336,440 |
| 2018-11-30 | $7.80 | $8.00 | $7.68 | $7.71 | $7.71 | 10,994,730 |
| 2018-11-29 | $8.06 | $8.12 | $7.76 | $7.79 | $7.79 | 13,207,636 |
| 2018-11-28 | $7.60 | $8.15 | $7.60 | $8.12 | $8.12 | 22,096,929 |
| 2018-11-27 | $7.30 | $7.70 | $7.23 | $7.48 | $7.48 | 9,084,856 |
| 2018-11-26 | $7.61 | $7.63 | $7.16 | $7.37 | $7.37 | 12,164,902 |
| 2018-11-23 | $7.68 | $7.70 | $7.41 | $7.46 | $7.46 | 8,119,651 |
| 2018-11-21 | $7.90 | $8.05 | $7.63 | $7.71 | $7.71 | 13,993,640 |
| 2018-11-20 | $7.65 | $7.91 | $7.15 | $7.67 | $7.67 | 26,923,192 |
| 2018-11-19 | $7.38 | $8.21 | $7.28 | $7.84 | $7.84 | 49,171,758 |
| 2018-11-16 | $7.40 | $7.65 | $7.16 | $7.19 | $7.19 | 14,972,458 |
| 2018-11-15 | $7.15 | $7.49 | $7.11 | $7.34 | $7.34 | 18,036,362 |
| 2018-11-14 | $6.80 | $7.45 | $6.80 | $7.10 | $7.10 | 29,585,149 |
| 2018-11-13 | $6.69 | $6.90 | $6.58 | $6.78 | $6.78 | 15,374,076 |
| 2018-11-12 | $6.72 | $6.93 | $6.56 | $6.65 | $6.65 | 12,709,127 |
| 2018-11-09 | $6.59 | $6.93 | $6.52 | $6.77 | $6.77 | 12,789,789 |
| 2018-11-08 | $6.49 | $7.10 | $6.47 | $6.69 | $6.69 | 20,510,714 |
| 2018-11-07 | $6.42 | $6.88 | $6.15 | $6.74 | $6.74 | 23,761,772 |
| 2018-11-06 | $7.22 | $7.32 | $6.40 | $6.40 | $6.40 | 49,855,770 |
| 2018-11-05 | $6.52 | $6.72 | $6.25 | $6.68 | $6.68 | 13,188,661 |
| 2018-11-02 | $6.84 | $6.84 | $6.27 | $6.49 | $6.49 | 17,988,834 |
| 2018-11-01 | $6.00 | $6.78 | $5.96 | $6.62 | $6.62 | 24,330,932 |
| 2018-10-31 | $6.08 | $6.25 | $5.90 | $5.90 | $5.90 | 15,213,393 |
| 2018-10-30 | $6.20 | $6.22 | $5.62 | $5.95 | $5.95 | 21,823,905 |
| 2018-10-29 | $6.53 | $6.79 | $6.05 | $6.19 | $6.19 | 16,027,640 |
| 2018-10-26 | $6.21 | $6.51 | $6.18 | $6.35 | $6.35 | 9,458,953 |
| 2018-10-25 | $6.27 | $6.57 | $6.25 | $6.45 | $6.45 | 9,188,691 |
| 2018-10-24 | $6.85 | $6.85 | $6.13 | $6.17 | $6.17 | 14,789,857 |
| 2018-10-23 | $6.74 | $6.89 | $6.45 | $6.81 | $6.81 | 14,901,741 |
| 2018-10-22 | $7.68 | $7.69 | $7.00 | $7.03 | $7.03 | 12,758,537 |
| 2018-10-19 | $7.59 | $7.75 | $7.22 | $7.32 | $7.32 | 7,336,209 |
| 2018-10-18 | $7.60 | $7.67 | $7.26 | $7.50 | $7.50 | 11,905,956 |
| 2018-10-17 | $8.12 | $8.16 | $7.73 | $7.77 | $7.77 | 11,705,259 |
| 2018-10-16 | $8.06 | $8.20 | $7.83 | $8.04 | $8.04 | 17,490,452 |
| 2018-10-15 | $7.86 | $8.30 | $7.70 | $7.82 | $7.82 | 26,781,651 |
| 2018-10-12 | $7.46 | $7.75 | $7.28 | $7.46 | $7.46 | 14,545,424 |
| 2018-10-11 | $7.44 | $7.55 | $6.92 | $7.18 | $7.18 | 22,730,045 |
| 2018-10-10 | $8.10 | $8.35 | $7.39 | $7.75 | $7.75 | 74,971,137 |
| 2018-10-09 | $6.19 | $7.40 | $6.10 | $7.39 | $7.39 | 38,464,354 |
| 2018-10-08 | $6.07 | $6.18 | $5.95 | $6.04 | $6.04 | 11,508,763 |
| 2018-10-05 | $6.20 | $6.29 | $6.03 | $6.26 | $6.26 | 8,378,259 |
| 2018-10-04 | $6.19 | $6.25 | $6.00 | $6.25 | $6.25 | 11,896,599 |
| 2018-10-03 | $6.12 | $6.55 | $6.12 | $6.30 | $6.30 | 13,251,168 |
| 2018-10-02 | $6.60 | $6.60 | $5.87 | $5.93 | $5.93 | 19,439,988 |
| 2018-10-01 | $7.06 | $7.08 | $6.60 | $6.60 | $6.60 | 16,429,120 |
| 2018-09-28 | $6.97 | $7.28 | $6.68 | $6.98 | $6.98 | 21,813,582 |
| 2018-09-27 | $7.55 | $7.55 | $7.01 | $7.01 | $7.01 | 16,815,631 |
| 2018-09-26 | $7.59 | $7.76 | $7.50 | $7.50 | $7.50 | 11,088,293 |
| 2018-09-25 | $8.06 | $8.19 | $7.50 | $7.58 | $7.58 | 18,909,287 |
| 2018-09-24 | $8.32 | $8.39 | $7.85 | $7.87 | $7.87 | 16,297,902 |
| 2018-09-21 | $9.05 | $9.07 | $8.50 | $8.59 | $8.59 | 15,118,471 |
| 2018-09-20 | $9.07 | $9.47 | $8.42 | $8.78 | $8.78 | 40,275,036 |
| 2018-09-19 | $7.88 | $9.15 | $7.54 | $8.50 | $8.50 | 48,306,520 |
| 2018-09-18 | $8.73 | $9.10 | $7.67 | $7.68 | $7.68 | 41,827,593 |
| 2018-09-17 | $9.61 | $9.75 | $8.50 | $8.50 | $8.50 | 56,323,875 |
| 2018-09-14 | $12.66 | $13.80 | $9.22 | $9.90 | $9.90 | 172,473,559 |
| 2018-09-13 | $6.62 | $12.69 | $6.52 | $11.60 | $11.60 | 158,346,488 |
| 2018-09-12 | $6.00 | $6.93 | $5.35 | $6.60 | $6.60 | 66,848,996 |
NIO Inc (NIO) News Headlines
.jpg)
Stocks making the biggest moves premarket: Nvidia, Alibaba, Rocket Lab and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 28, 2025.jpg)
Stocks making the biggest moves midday: Nvidia, Autodesk, Duoloingo, Alibaba and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 28, 2025.jpg)
Stocks making the biggest moves midday: Intel, Nvidia, AppLovin and more
These are the stocks posting the largest moves in midday trading.
cnbc.com March 3, 2025Recent NIO Inc (NIO) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to NIO Inc (NIO) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |