Peloton Interactive Inc - Class A (PTON) Exchange: NASDAQ
Data as of May 9, 2025
$6.51 ($-0.47) -6.73%
Peloton Interactive Inc - Class A - Daily Information
Click for more stock information on Peloton Interactive Inc - Class A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $6.30 |
| Previous Close | $6.51 |
| High | $6.83 |
| Low | $5.82 |
| Adjusted Open | $6.30 |
| Previous Adjusted Close | $6.51 |
| Adjusted High | $6.83 |
| Adjusted Low | $5.82 |
About Peloton Interactive Inc - Class A (PTON)
Peloton Interactive Inc - Class A (PTON) is an interactive fitness company that was founded in 2012. They offer at-home exercise equipment in the form of indoor cycles, treadmills, strength equipment, and other accessories. Their products are very popular among fitness enthusiasts who don't have the time to go the gym. Since its inception, the company has seen tremendous growth with its sales growing from nearly zero in 2013 to over 1 billion in 2020. The company has also expanded its offerings to include audio and video streaming of live and on-demand fitness classes, subscription services, and cloud-based tools which allow users to track their progress.
Invest in Peloton Interactive Inc - Class A (PTON)
Historical Stock Data for Peloton Interactive Inc - Class A (PTON)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | $6.30 | $6.83 | $5.82 | $6.51 | $6.51 | 36,141,636 |
| 2025-05-07 | $6.99 | $7.11 | $6.91 | $6.98 | $6.98 | 13,541,103 |
| 2025-05-06 | $6.71 | $7.01 | $6.62 | $6.99 | $6.99 | 11,872,222 |
| 2025-05-05 | $6.73 | $7.14 | $6.59 | $6.89 | $6.89 | 16,940,168 |
| 2025-05-02 | $7.00 | $7.03 | $6.81 | $6.82 | $6.82 | 9,245,346 |
| 2025-05-01 | $7.02 | $7.07 | $6.76 | $6.85 | $6.85 | 8,784,889 |
| 2025-04-30 | $6.65 | $6.91 | $6.44 | $6.89 | $6.89 | 10,819,792 |
| 2025-04-29 | $6.55 | $7.03 | $6.47 | $6.93 | $6.93 | 13,961,356 |
| 2025-04-28 | $6.54 | $6.70 | $6.39 | $6.60 | $6.60 | 14,087,861 |
| 2025-04-25 | $6.24 | $6.36 | $6.17 | $6.29 | $6.29 | 9,492,984 |
| 2025-04-24 | $6.04 | $6.37 | $6.01 | $6.28 | $6.28 | 7,237,794 |
| 2025-04-23 | $5.97 | $6.30 | $5.92 | $5.98 | $5.98 | 12,320,573 |
| 2025-04-22 | $5.41 | $5.83 | $5.38 | $5.75 | $5.75 | 10,450,338 |
| 2025-04-21 | $5.28 | $5.37 | $5.17 | $5.32 | $5.32 | 8,298,966 |
| 2025-04-17 | $5.52 | $5.59 | $5.30 | $5.39 | $5.39 | 14,926,415 |
| 2025-04-16 | $5.59 | $5.85 | $5.46 | $5.62 | $5.62 | 8,428,305 |
| 2025-04-15 | $5.67 | $5.86 | $5.60 | $5.73 | $5.73 | 11,596,385 |
| 2025-04-14 | $5.90 | $5.90 | $5.55 | $5.70 | $5.70 | 8,256,325 |
| 2025-04-11 | $5.49 | $5.65 | $5.28 | $5.58 | $5.58 | 7,955,354 |
| 2025-04-10 | $5.61 | $5.66 | $5.28 | $5.50 | $5.50 | 9,644,597 |
| 2025-04-09 | $4.96 | $6.07 | $4.81 | $5.87 | $5.87 | 19,178,416 |
| 2025-04-08 | $5.42 | $5.57 | $4.82 | $5.00 | $5.00 | 15,969,754 |
| 2025-04-07 | $4.69 | $5.57 | $4.63 | $5.15 | $5.15 | 15,248,976 |
| 2025-04-04 | $5.02 | $5.29 | $4.63 | $5.03 | $5.03 | 18,793,138 |
| 2025-04-03 | $5.84 | $5.89 | $5.30 | $5.40 | $5.40 | 19,080,180 |
| 2025-04-02 | $6.04 | $6.55 | $5.99 | $6.31 | $6.31 | 11,278,771 |
| 2025-04-01 | $6.26 | $6.38 | $6.13 | $6.22 | $6.22 | 9,159,428 |
| 2025-03-31 | $6.08 | $6.52 | $5.96 | $6.32 | $6.32 | 9,793,606 |
| 2025-03-28 | $6.68 | $6.74 | $6.20 | $6.30 | $6.30 | 12,379,175 |
| 2025-03-27 | $6.81 | $7.13 | $6.73 | $6.77 | $6.77 | 7,917,724 |
| 2025-03-26 | $7.28 | $7.28 | $6.85 | $6.95 | $6.95 | 10,748,046 |
| 2025-03-25 | $7.29 | $7.38 | $7.15 | $7.29 | $7.29 | 9,918,999 |
| 2025-03-24 | $7.16 | $7.34 | $7.09 | $7.32 | $7.32 | 13,282,727 |
| 2025-03-21 | $6.30 | $7.04 | $6.28 | $6.96 | $6.96 | 25,942,035 |
| 2025-03-20 | $6.33 | $6.66 | $6.27 | $6.52 | $6.52 | 11,847,832 |
| 2025-03-19 | $6.41 | $6.88 | $6.36 | $6.52 | $6.52 | 12,319,181 |
| 2025-03-18 | $6.47 | $6.68 | $6.21 | $6.46 | $6.46 | 16,259,960 |
| 2025-03-17 | $7.03 | $7.03 | $6.45 | $6.59 | $6.59 | 14,617,322 |
| 2025-03-14 | $6.59 | $7.08 | $6.45 | $7.05 | $7.05 | 30,958,542 |
| 2025-03-13 | $6.11 | $6.11 | $5.77 | $6.07 | $6.07 | 11,367,795 |
| 2025-03-12 | $5.95 | $6.20 | $5.81 | $6.10 | $6.10 | 16,968,154 |
| 2025-03-11 | $5.62 | $5.94 | $5.56 | $5.74 | $5.74 | 15,880,813 |
| 2025-03-10 | $6.02 | $6.12 | $5.55 | $5.62 | $5.62 | 17,406,773 |
| 2025-03-07 | $6.28 | $6.40 | $5.85 | $6.21 | $6.21 | 22,445,944 |
| 2025-03-06 | $6.68 | $6.72 | $6.30 | $6.33 | $6.33 | 15,582,452 |
| 2025-03-05 | $6.99 | $7.05 | $6.73 | $6.89 | $6.89 | 16,804,774 |
| 2025-03-04 | $6.83 | $7.10 | $6.57 | $6.95 | $6.95 | 15,099,915 |
| 2025-03-03 | $7.59 | $7.74 | $7.00 | $7.03 | $7.03 | 12,999,865 |
| 2025-02-28 | $7.41 | $7.67 | $7.38 | $7.53 | $7.53 | 12,536,488 |
| 2025-02-27 | $7.90 | $8.06 | $7.41 | $7.43 | $7.43 | 13,511,955 |
| 2025-02-26 | $8.56 | $8.69 | $7.85 | $7.88 | $7.88 | 15,917,649 |
| 2025-02-25 | $8.66 | $8.70 | $7.99 | $8.45 | $8.45 | 11,716,733 |
| 2025-02-24 | $8.56 | $8.79 | $8.23 | $8.76 | $8.76 | 9,486,318 |
| 2025-02-21 | $9.09 | $9.10 | $8.45 | $8.56 | $8.56 | 16,901,081 |
| 2025-02-20 | $9.64 | $9.65 | $8.98 | $9.05 | $9.05 | 11,052,944 |
| 2025-02-19 | $9.49 | $10.02 | $9.40 | $9.79 | $9.79 | 12,465,597 |
| 2025-02-18 | $9.65 | $9.80 | $9.44 | $9.63 | $9.63 | 17,352,840 |
| 2025-02-14 | $10.10 | $10.25 | $9.36 | $9.77 | $9.77 | 36,048,708 |
| 2025-02-13 | $9.15 | $10.22 | $9.04 | $10.15 | $10.15 | 26,336,449 |
| 2025-02-12 | $8.58 | $9.32 | $8.54 | $9.18 | $9.18 | 13,247,729 |
| 2025-02-11 | $8.65 | $8.95 | $8.58 | $8.74 | $8.74 | 12,651,488 |
| 2025-02-10 | $8.55 | $9.19 | $8.49 | $8.57 | $8.57 | 23,317,543 |
| 2025-02-07 | $8.66 | $8.83 | $8.23 | $8.37 | $8.37 | 25,339,929 |
| 2025-02-06 | $8.91 | $9.76 | $8.20 | $8.49 | $8.49 | 65,068,515 |
| 2025-02-05 | $7.32 | $7.71 | $7.31 | $7.58 | $7.58 | 13,817,774 |
| 2025-02-04 | $7.29 | $7.44 | $7.19 | $7.31 | $7.31 | 8,355,980 |
| 2025-02-03 | $7.53 | $7.58 | $7.20 | $7.32 | $7.32 | 18,199,046 |
| 2025-01-31 | $8.18 | $8.34 | $7.67 | $7.75 | $7.75 | 10,342,312 |
| 2025-01-30 | $8.15 | $8.25 | $7.95 | $8.07 | $8.07 | 7,529,429 |
| 2025-01-29 | $8.30 | $8.39 | $7.80 | $8.05 | $8.05 | 15,741,866 |
| 2025-01-28 | $8.22 | $8.45 | $8.07 | $8.32 | $8.32 | 6,174,758 |
| 2025-01-27 | $8.21 | $8.56 | $8.13 | $8.22 | $8.22 | 8,144,514 |
| 2025-01-24 | $8.46 | $8.84 | $8.34 | $8.40 | $8.40 | 9,143,160 |
| 2025-01-23 | $8.21 | $8.60 | $8.16 | $8.45 | $8.45 | 7,072,601 |
| 2025-01-22 | $8.44 | $8.65 | $8.26 | $8.35 | $8.35 | 8,111,700 |
| 2025-01-21 | $8.40 | $8.54 | $8.26 | $8.44 | $8.44 | 7,510,314 |
| 2025-01-17 | $8.62 | $8.65 | $8.12 | $8.27 | $8.27 | 13,226,281 |
| 2025-01-16 | $9.02 | $9.02 | $8.44 | $8.49 | $8.49 | 13,874,578 |
| 2025-01-15 | $9.14 | $9.28 | $8.88 | $8.97 | $8.97 | 9,774,884 |
| 2025-01-14 | $9.06 | $9.23 | $8.56 | $8.73 | $8.73 | 15,661,786 |
| 2025-01-13 | $8.69 | $8.97 | $8.35 | $8.96 | $8.96 | 13,687,492 |
| 2025-01-10 | $8.38 | $8.87 | $8.19 | $8.86 | $8.86 | 8,296,787 |
| 2025-01-08 | $8.54 | $8.82 | $8.22 | $8.63 | $8.63 | 14,373,178 |
| 2025-01-07 | $8.92 | $9.02 | $8.55 | $8.74 | $8.74 | 8,294,975 |
| 2025-01-06 | $9.25 | $9.37 | $8.77 | $8.91 | $8.91 | 8,333,318 |
| 2025-01-03 | $9.06 | $9.50 | $8.95 | $9.07 | $9.07 | 12,758,155 |
| 2025-01-02 | $8.80 | $8.98 | $8.27 | $8.83 | $8.83 | 11,598,106 |
| 2024-12-31 | $9.06 | $9.09 | $8.64 | $8.70 | $8.70 | 8,942,705 |
| 2024-12-30 | $9.14 | $9.26 | $8.78 | $8.96 | $8.96 | 10,719,241 |
| 2024-12-27 | $10.12 | $10.31 | $9.29 | $9.39 | $9.39 | 11,804,615 |
| 2024-12-26 | $9.35 | $10.33 | $9.32 | $10.27 | $10.27 | 12,047,605 |
| 2024-12-24 | $9.32 | $9.51 | $9.20 | $9.36 | $9.36 | 3,915,574 |
| 2024-12-23 | $9.29 | $9.35 | $8.94 | $9.27 | $9.27 | 8,212,265 |
| 2024-12-20 | $9.06 | $9.56 | $8.93 | $9.38 | $9.38 | 14,007,770 |
| 2024-12-19 | $9.59 | $9.75 | $9.20 | $9.23 | $9.23 | 10,401,261 |
| 2024-12-18 | $10.70 | $10.77 | $9.30 | $9.44 | $9.44 | 14,752,173 |
| 2024-12-17 | $10.17 | $10.90 | $10.15 | $10.57 | $10.57 | 14,209,364 |
| 2024-12-16 | $9.57 | $10.33 | $9.43 | $10.25 | $10.25 | 15,238,039 |
| 2024-12-13 | $9.42 | $9.70 | $9.24 | $9.58 | $9.58 | 8,696,340 |
| 2024-12-12 | $9.75 | $10.06 | $9.31 | $9.35 | $9.35 | 10,881,691 |
| 2024-12-11 | $9.74 | $10.10 | $9.46 | $9.79 | $9.79 | 10,266,632 |
| 2024-12-10 | $9.79 | $10.11 | $9.43 | $9.50 | $9.50 | 9,616,644 |
| 2024-12-09 | $10.02 | $10.26 | $9.77 | $10.00 | $10.00 | 11,150,733 |
| 2024-12-06 | $9.94 | $10.59 | $9.93 | $10.01 | $10.01 | 14,735,376 |
| 2024-12-05 | $9.50 | $9.73 | $9.28 | $9.65 | $9.65 | 10,733,767 |
| 2024-12-04 | $9.84 | $9.95 | $9.37 | $9.54 | $9.54 | 16,623,920 |
| 2024-12-03 | $9.53 | $10.40 | $9.51 | $9.86 | $9.86 | 17,299,493 |
| 2024-12-02 | $10.36 | $10.36 | $9.36 | $9.55 | $9.55 | 18,610,517 |
| 2024-11-29 | $9.86 | $10.39 | $9.76 | $10.34 | $10.34 | 11,738,335 |
| 2024-11-27 | $9.55 | $9.81 | $9.28 | $9.73 | $9.73 | 9,912,397 |
| 2024-11-26 | $9.43 | $10.10 | $9.42 | $9.65 | $9.65 | 15,825,712 |
| 2024-11-25 | $9.83 | $9.88 | $9.45 | $9.58 | $9.58 | 14,144,296 |
| 2024-11-22 | $9.40 | $9.78 | $9.21 | $9.54 | $9.54 | 20,356,968 |
| 2024-11-21 | $8.32 | $9.20 | $8.26 | $9.06 | $9.06 | 20,850,661 |
| 2024-11-20 | $7.87 | $8.42 | $7.77 | $8.36 | $8.36 | 16,033,525 |
| 2024-11-19 | $7.43 | $7.96 | $7.31 | $7.94 | $7.94 | 10,686,076 |
| 2024-11-18 | $7.71 | $7.81 | $7.36 | $7.58 | $7.58 | 13,952,686 |
| 2024-11-15 | $8.03 | $8.05 | $7.62 | $7.75 | $7.75 | 15,121,056 |
| 2024-11-14 | $8.32 | $8.46 | $7.99 | $8.00 | $8.00 | 11,359,579 |
| 2024-11-13 | $8.45 | $8.68 | $8.23 | $8.31 | $8.31 | 9,318,940 |
| 2024-11-12 | $8.35 | $8.52 | $8.21 | $8.31 | $8.31 | 11,375,533 |
| 2024-11-11 | $8.92 | $8.97 | $8.37 | $8.58 | $8.58 | 18,993,341 |
| 2024-11-08 | $7.97 | $8.95 | $7.94 | $8.90 | $8.90 | 28,100,045 |
| 2024-11-07 | $7.93 | $8.27 | $7.82 | $8.02 | $8.02 | 20,200,439 |
| 2024-11-06 | $7.73 | $8.01 | $7.44 | $7.93 | $7.93 | 24,757,631 |
| 2024-11-05 | $7.42 | $8.03 | $7.37 | $7.66 | $7.66 | 37,448,240 |
| 2024-11-04 | $7.84 | $7.99 | $7.36 | $7.51 | $7.51 | 37,205,632 |
| 2024-11-01 | $8.47 | $8.76 | $7.21 | $7.25 | $7.25 | 44,046,727 |
| 2024-10-31 | $7.88 | $8.92 | $7.67 | $8.50 | $8.50 | 114,868,138 |
| 2024-10-30 | $6.67 | $6.90 | $6.47 | $6.65 | $6.65 | 25,425,691 |
| 2024-10-29 | $6.41 | $6.79 | $6.26 | $6.78 | $6.78 | 17,777,044 |
| 2024-10-28 | $6.43 | $6.49 | $6.31 | $6.40 | $6.40 | 14,707,977 |
| 2024-10-25 | $6.17 | $6.39 | $6.11 | $6.28 | $6.28 | 14,422,567 |
| 2024-10-24 | $6.27 | $6.39 | $6.05 | $6.14 | $6.14 | 18,246,042 |
| 2024-10-23 | $5.63 | $6.32 | $5.55 | $6.27 | $6.27 | 34,386,753 |
| 2024-10-22 | $5.66 | $5.89 | $5.32 | $5.65 | $5.65 | 18,659,806 |
| 2024-10-21 | $5.79 | $5.91 | $5.38 | $5.48 | $5.48 | 12,942,542 |
| 2024-10-18 | $5.35 | $6.19 | $5.35 | $5.84 | $5.84 | 29,878,391 |
| 2024-10-17 | $5.23 | $5.31 | $5.15 | $5.27 | $5.27 | 7,196,503 |
| 2024-10-16 | $5.28 | $5.32 | $5.15 | $5.26 | $5.26 | 11,220,439 |
| 2024-10-15 | $5.60 | $5.60 | $5.10 | $5.21 | $5.21 | 14,671,483 |
| 2024-10-14 | $4.92 | $5.49 | $4.75 | $5.40 | $5.40 | 20,873,562 |
| 2024-10-11 | $4.74 | $4.94 | $4.74 | $4.91 | $4.91 | 7,529,939 |
| 2024-10-10 | $4.62 | $4.76 | $4.57 | $4.74 | $4.74 | 6,175,271 |
| 2024-10-09 | $4.58 | $4.92 | $4.57 | $4.72 | $4.72 | 7,275,012 |
| 2024-10-08 | $4.60 | $4.67 | $4.54 | $4.58 | $4.58 | 4,850,406 |
| 2024-10-07 | $4.71 | $4.77 | $4.52 | $4.58 | $4.58 | 6,862,582 |
| 2024-10-04 | $4.83 | $4.89 | $4.60 | $4.70 | $4.70 | 13,572,482 |
| 2024-10-03 | $4.55 | $4.69 | $4.49 | $4.66 | $4.66 | 7,493,822 |
| 2024-10-02 | $4.25 | $4.72 | $4.25 | $4.62 | $4.62 | 12,205,460 |
| 2024-10-01 | $4.65 | $4.68 | $4.32 | $4.34 | $4.34 | 12,245,118 |
| 2024-09-30 | $4.79 | $4.86 | $4.66 | $4.68 | $4.68 | 6,690,774 |
| 2024-09-27 | $5.12 | $5.13 | $4.80 | $4.81 | $4.81 | 12,103,282 |
| 2024-09-26 | $5.01 | $5.11 | $4.75 | $4.97 | $4.97 | 10,058,513 |
| 2024-09-25 | $5.16 | $5.21 | $4.85 | $4.88 | $4.88 | 17,741,650 |
| 2024-09-24 | $4.79 | $5.18 | $4.77 | $5.17 | $5.17 | 9,812,700 |
| 2024-09-23 | $5.01 | $5.07 | $4.73 | $4.74 | $4.74 | 10,254,544 |
| 2024-09-20 | $4.71 | $4.93 | $4.61 | $4.90 | $4.90 | 12,312,443 |
| 2024-09-19 | $4.63 | $4.97 | $4.63 | $4.75 | $4.75 | 15,410,628 |
| 2024-09-18 | $4.61 | $4.75 | $4.42 | $4.43 | $4.43 | 10,074,771 |
| 2024-09-17 | $4.73 | $4.77 | $4.49 | $4.60 | $4.60 | 9,360,570 |
| 2024-09-16 | $4.73 | $4.84 | $4.62 | $4.72 | $4.72 | 8,410,735 |
| 2024-09-13 | $4.35 | $4.75 | $4.35 | $4.73 | $4.73 | 12,432,457 |
| 2024-09-12 | $4.41 | $4.46 | $4.19 | $4.27 | $4.27 | 9,998,032 |
| 2024-09-11 | $4.42 | $4.54 | $4.32 | $4.42 | $4.42 | 6,090,627 |
| 2024-09-10 | $4.41 | $4.46 | $4.22 | $4.43 | $4.43 | 8,089,159 |
| 2024-09-09 | $4.52 | $4.57 | $4.23 | $4.40 | $4.40 | 16,389,071 |
| 2024-09-06 | $4.81 | $5.25 | $4.47 | $4.53 | $4.53 | 31,343,458 |
| 2024-09-05 | $4.61 | $5.00 | $4.49 | $4.77 | $4.77 | 17,561,275 |
| 2024-09-04 | $4.43 | $4.71 | $4.41 | $4.57 | $4.57 | 7,571,329 |
| 2024-09-03 | $4.57 | $4.65 | $4.42 | $4.48 | $4.48 | 13,708,555 |
| 2024-08-30 | $4.66 | $4.88 | $4.59 | $4.66 | $4.66 | 14,705,783 |
| 2024-08-29 | $4.63 | $4.78 | $4.56 | $4.63 | $4.63 | 20,971,713 |
| 2024-08-28 | $4.78 | $4.89 | $4.48 | $4.53 | $4.53 | 17,582,015 |
| 2024-08-27 | $4.93 | $5.09 | $4.74 | $4.82 | $4.82 | 20,102,742 |
| 2024-08-26 | $4.90 | $5.26 | $4.85 | $4.90 | $4.90 | 38,736,059 |
| 2024-08-23 | $4.43 | $4.97 | $4.12 | $4.84 | $4.84 | 80,437,804 |
| 2024-08-22 | $3.83 | $4.75 | $3.72 | $4.55 | $4.55 | 135,473,846 |
| 2024-08-21 | $3.26 | $3.38 | $3.18 | $3.36 | $3.36 | 15,338,368 |
| 2024-08-20 | $3.25 | $3.27 | $3.14 | $3.20 | $3.20 | 11,066,087 |
| 2024-08-19 | $3.20 | $3.27 | $3.14 | $3.23 | $3.23 | 15,164,232 |
| 2024-08-16 | $3.23 | $3.27 | $3.11 | $3.21 | $3.21 | 12,608,182 |
| 2024-08-15 | $2.94 | $3.26 | $2.94 | $3.21 | $3.21 | 27,277,652 |
| 2024-08-14 | $3.16 | $3.18 | $2.83 | $2.88 | $2.88 | 17,391,928 |
| 2024-08-13 | $2.90 | $3.14 | $2.89 | $3.02 | $3.02 | 13,508,908 |
| 2024-08-12 | $3.01 | $3.01 | $2.86 | $2.89 | $2.89 | 6,445,383 |
| 2024-08-09 | $2.98 | $3.03 | $2.91 | $2.99 | $2.99 | 14,139,393 |
| 2024-08-08 | $2.91 | $3.08 | $2.91 | $2.98 | $2.98 | 6,853,741 |
| 2024-08-07 | $3.14 | $3.20 | $2.91 | $2.92 | $2.92 | 7,897,347 |
| 2024-08-06 | $3.11 | $3.12 | $3.03 | $3.07 | $3.07 | 7,300,773 |
| 2024-08-05 | $2.95 | $3.15 | $2.87 | $3.08 | $3.08 | 11,807,045 |
| 2024-08-02 | $3.16 | $3.28 | $3.10 | $3.20 | $3.20 | 8,969,480 |
| 2024-08-01 | $3.56 | $3.58 | $3.26 | $3.32 | $3.32 | 10,598,760 |
| 2024-07-31 | $3.68 | $3.78 | $3.50 | $3.56 | $3.56 | 12,330,825 |
| 2024-07-30 | $3.68 | $3.70 | $3.56 | $3.67 | $3.67 | 8,184,131 |
| 2024-07-29 | $3.63 | $3.67 | $3.52 | $3.65 | $3.65 | 7,576,511 |
| 2024-07-26 | $3.50 | $3.61 | $3.47 | $3.60 | $3.60 | 10,509,102 |
| 2024-07-25 | $3.42 | $3.59 | $3.40 | $3.45 | $3.45 | 9,168,951 |
| 2024-07-24 | $3.52 | $3.57 | $3.39 | $3.43 | $3.43 | 9,544,736 |
| 2024-07-23 | $3.60 | $3.73 | $3.52 | $3.59 | $3.59 | 9,708,127 |
| 2024-07-22 | $3.58 | $3.64 | $3.45 | $3.63 | $3.63 | 9,150,743 |
| 2024-07-19 | $3.68 | $3.79 | $3.58 | $3.59 | $3.59 | 5,640,576 |
| 2024-07-18 | $3.82 | $3.96 | $3.67 | $3.69 | $3.69 | 9,719,768 |
| 2024-07-17 | $3.86 | $4.04 | $3.80 | $3.90 | $3.90 | 10,427,546 |
| 2024-07-16 | $3.77 | $3.98 | $3.76 | $3.94 | $3.94 | 15,688,085 |
| 2024-07-15 | $3.65 | $3.92 | $3.65 | $3.77 | $3.77 | 15,135,199 |
| 2024-07-12 | $3.55 | $3.75 | $3.52 | $3.64 | $3.64 | 15,703,383 |
| 2024-07-11 | $3.68 | $3.75 | $3.41 | $3.47 | $3.47 | 20,770,818 |
| 2024-07-10 | $3.60 | $3.62 | $3.48 | $3.56 | $3.56 | 6,519,649 |
| 2024-07-09 | $3.60 | $3.63 | $3.39 | $3.55 | $3.55 | 7,380,882 |
| 2024-07-08 | $3.50 | $3.60 | $3.43 | $3.59 | $3.59 | 8,574,811 |
| 2024-07-05 | $3.37 | $3.49 | $3.29 | $3.46 | $3.46 | 7,589,756 |
| 2024-07-03 | $3.39 | $3.41 | $3.30 | $3.37 | $3.37 | 4,513,967 |
| 2024-07-02 | $3.26 | $3.40 | $3.20 | $3.39 | $3.39 | 8,253,534 |
| 2024-07-01 | $3.37 | $3.42 | $3.18 | $3.25 | $3.25 | 11,562,689 |
| 2024-06-28 | $3.47 | $3.49 | $3.19 | $3.38 | $3.38 | 55,138,462 |
| 2024-06-27 | $3.43 | $3.52 | $3.41 | $3.44 | $3.44 | 5,804,583 |
| 2024-06-26 | $3.35 | $3.46 | $3.34 | $3.46 | $3.46 | 6,266,239 |
| 2024-06-25 | $3.61 | $3.61 | $3.32 | $3.37 | $3.37 | 11,305,926 |
| 2024-06-24 | $3.59 | $3.73 | $3.46 | $3.63 | $3.63 | 12,762,546 |
| 2024-06-21 | $3.63 | $3.65 | $3.52 | $3.61 | $3.61 | 9,828,726 |
| 2024-06-20 | $3.76 | $3.80 | $3.62 | $3.63 | $3.63 | 7,962,132 |
| 2024-06-18 | $3.92 | $3.94 | $3.78 | $3.79 | $3.79 | 7,273,264 |
| 2024-06-17 | $3.80 | $3.99 | $3.78 | $3.95 | $3.95 | 16,731,724 |
| 2024-06-14 | $3.65 | $3.87 | $3.62 | $3.81 | $3.81 | 8,302,747 |
| 2024-06-13 | $3.87 | $3.89 | $3.65 | $3.71 | $3.71 | 9,012,040 |
| 2024-06-12 | $3.79 | $3.99 | $3.79 | $3.84 | $3.84 | 18,388,004 |
| 2024-06-11 | $3.57 | $3.63 | $3.51 | $3.58 | $3.58 | 6,849,515 |
| 2024-06-10 | $3.62 | $3.70 | $3.58 | $3.64 | $3.64 | 5,399,451 |
| 2024-06-07 | $3.65 | $3.72 | $3.60 | $3.66 | $3.66 | 9,783,303 |
| 2024-06-06 | $3.77 | $3.84 | $3.73 | $3.74 | $3.74 | 9,726,775 |
| 2024-06-05 | $3.65 | $3.81 | $3.65 | $3.78 | $3.78 | 10,553,633 |
| 2024-06-04 | $3.60 | $3.71 | $3.56 | $3.62 | $3.62 | 8,708,217 |
| 2024-06-03 | $3.70 | $3.79 | $3.59 | $3.65 | $3.65 | 18,360,492 |
| 2024-05-31 | $3.50 | $3.64 | $3.45 | $3.64 | $3.64 | 19,835,015 |
| 2024-05-30 | $3.15 | $3.48 | $3.15 | $3.47 | $3.47 | 26,107,269 |
| 2024-05-29 | $2.93 | $3.16 | $2.91 | $3.14 | $3.14 | 16,705,188 |
| 2024-05-28 | $3.20 | $3.25 | $2.96 | $2.99 | $2.99 | 18,942,193 |
| 2024-05-24 | $3.26 | $3.29 | $3.15 | $3.15 | $3.15 | 11,180,845 |
| 2024-05-23 | $3.41 | $3.44 | $3.18 | $3.23 | $3.23 | 17,587,222 |
| 2024-05-22 | $3.29 | $3.53 | $3.27 | $3.43 | $3.43 | 33,974,719 |
| 2024-05-21 | $3.59 | $3.59 | $3.24 | $3.27 | $3.27 | 67,992,249 |
| 2024-05-20 | $3.89 | $4.00 | $3.77 | $3.91 | $3.91 | 14,247,854 |
| 2024-05-17 | $3.86 | $4.06 | $3.82 | $3.92 | $3.92 | 11,062,309 |
| 2024-05-16 | $4.03 | $4.18 | $3.82 | $3.89 | $3.89 | 18,193,911 |
| 2024-05-15 | $4.32 | $4.38 | $4.05 | $4.07 | $4.07 | 14,554,802 |
| 2024-05-14 | $4.36 | $4.81 | $4.20 | $4.23 | $4.23 | 27,498,119 |
| 2024-05-13 | $4.33 | $4.54 | $4.19 | $4.19 | $4.19 | 18,754,224 |
| 2024-05-10 | $4.47 | $4.51 | $4.17 | $4.21 | $4.21 | 12,289,956 |
| 2024-05-09 | $3.95 | $4.47 | $3.94 | $4.46 | $4.46 | 22,411,214 |
| 2024-05-08 | $3.94 | $3.95 | $3.74 | $3.94 | $3.94 | 22,251,481 |
| 2024-05-07 | $4.13 | $4.19 | $3.85 | $4.09 | $4.09 | 59,364,321 |
| 2024-05-06 | $3.39 | $3.67 | $3.37 | $3.54 | $3.54 | 22,991,205 |
| 2024-05-03 | $3.17 | $3.61 | $3.17 | $3.43 | $3.43 | 34,797,791 |
| 2024-05-02 | $3.61 | $3.80 | $2.70 | $3.13 | $3.13 | 62,218,965 |
| 2024-05-01 | $3.15 | $3.39 | $3.08 | $3.22 | $3.22 | 19,339,397 |
| 2024-04-30 | $3.20 | $3.30 | $3.11 | $3.11 | $3.11 | 10,925,405 |
| 2024-04-29 | $3.19 | $3.34 | $3.16 | $3.30 | $3.30 | 11,557,475 |
| 2024-04-26 | $3.06 | $3.24 | $3.02 | $3.16 | $3.16 | 10,242,489 |
| 2024-04-25 | $3.00 | $3.06 | $2.91 | $3.03 | $3.03 | 10,133,745 |
| 2024-04-24 | $3.15 | $3.17 | $3.00 | $3.06 | $3.06 | 9,943,550 |
| 2024-04-23 | $3.05 | $3.28 | $3.04 | $3.13 | $3.13 | 9,762,534 |
| 2024-04-22 | $3.05 | $3.08 | $2.92 | $3.05 | $3.05 | 13,093,261 |
| 2024-04-19 | $3.00 | $3.15 | $2.97 | $3.03 | $3.03 | 10,341,793 |
| 2024-04-18 | $3.08 | $3.23 | $3.02 | $3.06 | $3.06 | 10,747,323 |
| 2024-04-17 | $3.11 | $3.21 | $3.05 | $3.09 | $3.09 | 12,914,315 |
| 2024-04-16 | $3.24 | $3.25 | $3.07 | $3.10 | $3.10 | 15,227,960 |
| 2024-04-15 | $3.55 | $3.57 | $3.27 | $3.29 | $3.29 | 12,888,049 |
| 2024-04-12 | $3.67 | $3.71 | $3.50 | $3.55 | $3.55 | 7,729,009 |
| 2024-04-11 | $3.71 | $3.77 | $3.58 | $3.72 | $3.72 | 8,392,523 |
| 2024-04-10 | $3.76 | $3.77 | $3.56 | $3.65 | $3.65 | 14,758,730 |
| 2024-04-09 | $3.72 | $4.03 | $3.72 | $3.95 | $3.95 | 10,231,846 |
| 2024-04-08 | $3.66 | $3.82 | $3.65 | $3.74 | $3.74 | 7,086,667 |
| 2024-04-05 | $3.75 | $3.82 | $3.57 | $3.62 | $3.62 | 19,714,325 |
| 2024-04-04 | $4.10 | $4.17 | $3.77 | $3.81 | $3.81 | 14,476,618 |
| 2024-04-03 | $4.02 | $4.07 | $3.97 | $4.03 | $4.03 | 9,356,479 |
| 2024-04-02 | $4.19 | $4.20 | $4.02 | $4.06 | $4.06 | 10,246,887 |
| 2024-04-01 | $4.34 | $4.37 | $4.17 | $4.28 | $4.28 | 12,714,274 |
| 2024-03-28 | $4.42 | $4.52 | $4.28 | $4.29 | $4.29 | 7,894,221 |
| 2024-03-27 | $4.19 | $4.43 | $4.16 | $4.42 | $4.42 | 10,040,675 |
| 2024-03-26 | $4.19 | $4.35 | $4.15 | $4.16 | $4.16 | 11,577,677 |
| 2024-03-25 | $4.19 | $4.34 | $4.12 | $4.17 | $4.17 | 13,240,677 |
| 2024-03-22 | $4.39 | $4.39 | $4.04 | $4.20 | $4.20 | 20,406,892 |
| 2024-03-21 | $4.46 | $4.60 | $4.41 | $4.41 | $4.41 | 8,552,085 |
| 2024-03-20 | $4.25 | $4.49 | $4.21 | $4.45 | $4.45 | 8,591,734 |
| 2024-03-19 | $4.31 | $4.37 | $4.25 | $4.26 | $4.26 | 5,707,363 |
| 2024-03-18 | $4.35 | $4.39 | $4.24 | $4.36 | $4.36 | 6,599,141 |
| 2024-03-15 | $4.35 | $4.58 | $4.31 | $4.32 | $4.32 | 10,790,227 |
| 2024-03-14 | $4.40 | $4.47 | $4.18 | $4.35 | $4.35 | 12,523,784 |
| 2024-03-13 | $4.58 | $4.81 | $4.40 | $4.41 | $4.41 | 9,731,896 |
| 2024-03-12 | $4.72 | $4.77 | $4.57 | $4.64 | $4.64 | 7,054,764 |
| 2024-03-11 | $4.70 | $4.96 | $4.64 | $4.71 | $4.71 | 8,840,222 |
| 2024-03-08 | $4.53 | $4.76 | $4.49 | $4.68 | $4.68 | 13,728,069 |
| 2024-03-07 | $4.43 | $4.58 | $4.24 | $4.52 | $4.52 | 14,974,137 |
| 2024-03-06 | $4.31 | $4.46 | $4.22 | $4.40 | $4.40 | 10,587,676 |
| 2024-03-05 | $4.29 | $4.38 | $4.22 | $4.26 | $4.26 | 9,480,752 |
| 2024-03-04 | $4.63 | $4.63 | $4.33 | $4.35 | $4.35 | 8,865,063 |
| 2024-03-01 | $4.50 | $4.72 | $4.40 | $4.60 | $4.60 | 10,167,311 |
| 2024-02-29 | $4.74 | $4.85 | $4.50 | $4.52 | $4.52 | 10,982,463 |
| 2024-02-28 | $4.61 | $4.76 | $4.53 | $4.64 | $4.64 | 8,018,351 |
| 2024-02-27 | $4.65 | $4.79 | $4.56 | $4.70 | $4.70 | 12,451,974 |
| 2024-02-26 | $4.33 | $4.59 | $4.30 | $4.57 | $4.57 | 13,810,402 |
| 2024-02-23 | $4.26 | $4.37 | $4.17 | $4.35 | $4.35 | 8,699,058 |
| 2024-02-22 | $4.32 | $4.34 | $4.21 | $4.27 | $4.27 | 7,458,549 |
| 2024-02-21 | $4.32 | $4.36 | $4.24 | $4.28 | $4.28 | 6,793,097 |
| 2024-02-20 | $4.45 | $4.47 | $4.28 | $4.35 | $4.35 | 9,406,573 |
| 2024-02-16 | $4.54 | $4.62 | $4.42 | $4.54 | $4.54 | 10,218,745 |
| 2024-02-15 | $4.69 | $4.82 | $4.61 | $4.66 | $4.66 | 8,864,328 |
| 2024-02-14 | $4.55 | $4.72 | $4.52 | $4.71 | $4.71 | 8,431,915 |
| 2024-02-13 | $4.60 | $4.65 | $4.42 | $4.45 | $4.45 | 12,922,111 |
| 2024-02-12 | $4.59 | $5.07 | $4.55 | $4.81 | $4.81 | 17,407,084 |
| 2024-02-09 | $4.58 | $4.70 | $4.46 | $4.55 | $4.55 | 12,029,654 |
| 2024-02-08 | $4.37 | $4.58 | $4.26 | $4.53 | $4.53 | 15,157,160 |
| 2024-02-07 | $4.34 | $4.47 | $4.29 | $4.39 | $4.39 | 11,732,120 |
| 2024-02-06 | $4.05 | $4.44 | $4.00 | $4.38 | $4.38 | 19,989,633 |
| 2024-02-05 | $4.20 | $4.20 | $3.96 | $4.02 | $4.02 | 19,602,512 |
| 2024-02-02 | $4.31 | $4.50 | $4.10 | $4.24 | $4.24 | 37,002,614 |
| 2024-02-01 | $5.23 | $5.30 | $4.17 | $4.21 | $4.21 | 84,237,884 |
| 2024-01-31 | $5.73 | $6.04 | $5.56 | $5.56 | $5.56 | 19,093,561 |
| 2024-01-30 | $6.02 | $6.03 | $5.74 | $5.81 | $5.81 | 14,896,130 |
| 2024-01-29 | $5.82 | $6.11 | $5.59 | $6.11 | $6.11 | 13,224,894 |
| 2024-01-26 | $5.86 | $6.00 | $5.73 | $5.80 | $5.80 | 9,925,483 |
| 2024-01-25 | $5.72 | $5.89 | $5.62 | $5.80 | $5.80 | 11,008,289 |
| 2024-01-24 | $5.94 | $5.96 | $5.61 | $5.69 | $5.69 | 11,316,690 |
| 2024-01-23 | $5.97 | $6.18 | $5.80 | $5.82 | $5.82 | 10,759,679 |
| 2024-01-22 | $5.64 | $6.21 | $5.56 | $5.86 | $5.86 | 14,683,905 |
| 2024-01-19 | $5.81 | $5.82 | $5.37 | $5.57 | $5.57 | 16,448,741 |
| 2024-01-18 | $5.88 | $5.93 | $5.65 | $5.79 | $5.79 | 8,561,365 |
| 2024-01-17 | $5.69 | $5.87 | $5.56 | $5.80 | $5.80 | 9,242,284 |
| 2024-01-16 | $5.76 | $5.81 | $5.63 | $5.81 | $5.81 | 9,078,174 |
| 2024-01-12 | $5.96 | $6.21 | $5.78 | $5.83 | $5.83 | 12,286,618 |
| 2024-01-11 | $6.03 | $6.08 | $5.63 | $5.98 | $5.98 | 18,386,846 |
| 2024-01-10 | $6.17 | $6.29 | $5.88 | $6.11 | $6.11 | 15,935,865 |
| 2024-01-09 | $6.52 | $7.05 | $6.04 | $6.12 | $6.12 | 25,072,721 |
| 2024-01-08 | $6.79 | $6.88 | $6.35 | $6.59 | $6.59 | 23,590,102 |
| 2024-01-05 | $6.45 | $7.24 | $6.19 | $6.72 | $6.72 | 67,665,304 |
| 2024-01-04 | $5.71 | $6.30 | $5.56 | $6.13 | $6.13 | 30,093,002 |
| 2024-01-03 | $5.57 | $5.65 | $5.31 | $5.38 | $5.38 | 14,299,585 |
| 2024-01-02 | $5.96 | $6.14 | $5.77 | $5.82 | $5.82 | 9,618,960 |
| 2023-12-29 | $6.26 | $6.49 | $6.00 | $6.09 | $6.09 | 9,322,183 |
| 2023-12-28 | $6.33 | $6.38 | $6.14 | $6.28 | $6.28 | 6,105,502 |
| 2023-12-27 | $6.27 | $6.50 | $6.22 | $6.39 | $6.39 | 9,063,723 |
| 2023-12-26 | $6.01 | $6.23 | $5.84 | $6.19 | $6.19 | 7,034,212 |
| 2023-12-22 | $6.14 | $6.31 | $5.95 | $5.98 | $5.98 | 7,202,266 |
| 2023-12-21 | $6.10 | $6.27 | $6.07 | $6.17 | $6.17 | 8,014,858 |
| 2023-12-20 | $6.36 | $6.50 | $5.89 | $5.93 | $5.93 | 9,938,177 |
| 2023-12-19 | $6.05 | $6.44 | $6.02 | $6.40 | $6.40 | 9,960,419 |
| 2023-12-18 | $6.16 | $6.18 | $5.96 | $6.01 | $6.01 | 7,116,932 |
| 2023-12-15 | $6.51 | $6.54 | $6.07 | $6.15 | $6.15 | 11,238,571 |
| 2023-12-14 | $6.10 | $6.67 | $6.08 | $6.46 | $6.46 | 18,931,053 |
| 2023-12-13 | $5.43 | $5.98 | $5.28 | $5.94 | $5.94 | 21,009,910 |
| 2023-12-12 | $5.67 | $5.69 | $5.40 | $5.46 | $5.46 | 10,572,050 |
| 2023-12-11 | $5.93 | $6.04 | $5.60 | $5.68 | $5.68 | 10,402,332 |
| 2023-12-08 | $5.93 | $6.03 | $5.75 | $5.96 | $5.96 | 10,844,279 |
| 2023-12-07 | $6.00 | $6.11 | $5.83 | $5.94 | $5.94 | 7,026,071 |
| 2023-12-06 | $5.99 | $6.40 | $5.92 | $6.08 | $6.08 | 8,994,342 |
| 2023-12-05 | $6.27 | $6.30 | $5.83 | $5.90 | $5.90 | 9,903,735 |
| 2023-12-04 | $6.19 | $6.63 | $6.14 | $6.34 | $6.34 | 11,991,942 |
| 2023-12-01 | $5.68 | $6.24 | $5.60 | $6.22 | $6.22 | 16,674,140 |
| 2023-11-30 | $5.88 | $5.95 | $5.51 | $5.66 | $5.66 | 9,541,165 |
| 2023-11-29 | $5.75 | $6.03 | $5.70 | $5.83 | $5.83 | 11,730,670 |
| 2023-11-28 | $5.35 | $5.61 | $5.09 | $5.59 | $5.59 | 9,813,196 |
| 2023-11-27 | $5.25 | $5.47 | $5.18 | $5.40 | $5.40 | 7,774,569 |
| 2023-11-24 | $5.27 | $5.36 | $5.16 | $5.27 | $5.27 | 2,915,755 |
| 2023-11-22 | $5.37 | $5.55 | $5.29 | $5.31 | $5.31 | 5,451,783 |
| 2023-11-21 | $5.40 | $5.41 | $5.19 | $5.31 | $5.31 | 6,853,798 |
| 2023-11-20 | $5.54 | $5.62 | $5.46 | $5.54 | $5.54 | 5,569,680 |
| 2023-11-17 | $5.41 | $5.53 | $5.25 | $5.52 | $5.52 | 5,807,880 |
| 2023-11-16 | $5.46 | $5.46 | $5.15 | $5.36 | $5.36 | 10,830,355 |
| 2023-11-15 | $5.16 | $5.66 | $5.16 | $5.57 | $5.57 | 16,350,941 |
| 2023-11-14 | $4.64 | $5.17 | $4.64 | $5.14 | $5.14 | 18,207,810 |
| 2023-11-13 | $4.52 | $4.52 | $4.34 | $4.44 | $4.44 | 7,334,784 |
| 2023-11-10 | $4.44 | $4.58 | $4.31 | $4.53 | $4.53 | 11,206,752 |
| 2023-11-09 | $4.73 | $4.77 | $4.45 | $4.46 | $4.46 | 11,467,087 |
| 2023-11-08 | $4.88 | $4.93 | $4.70 | $4.73 | $4.73 | 9,335,247 |
| 2023-11-07 | $4.78 | $5.16 | $4.77 | $4.87 | $4.87 | 13,371,564 |
| 2023-11-06 | $5.20 | $5.26 | $4.83 | $5.02 | $5.02 | 13,761,080 |
| 2023-11-03 | $5.54 | $5.60 | $5.05 | $5.21 | $5.21 | 19,079,305 |
| 2023-11-02 | $4.64 | $5.74 | $4.57 | $5.43 | $5.43 | 37,694,723 |
| 2023-11-01 | $4.77 | $4.84 | $4.55 | $4.81 | $4.81 | 10,938,405 |
| 2023-10-31 | $4.71 | $4.80 | $4.59 | $4.76 | $4.76 | 8,258,642 |
| 2023-10-30 | $4.36 | $4.69 | $4.36 | $4.63 | $4.63 | 9,923,599 |
| 2023-10-27 | $4.49 | $4.55 | $4.28 | $4.30 | $4.30 | 8,633,576 |
| 2023-10-26 | $4.64 | $4.73 | $4.40 | $4.45 | $4.45 | 7,953,760 |
| 2023-10-25 | $4.81 | $4.84 | $4.54 | $4.64 | $4.64 | 12,171,743 |
| 2023-10-24 | $4.78 | $5.19 | $4.74 | $4.83 | $4.83 | 10,691,349 |
| 2023-10-23 | $4.81 | $5.03 | $4.65 | $4.70 | $4.70 | 7,299,796 |
| 2023-10-20 | $4.70 | $5.01 | $4.59 | $4.84 | $4.84 | 10,769,382 |
| 2023-10-19 | $4.57 | $5.06 | $4.53 | $4.79 | $4.79 | 15,404,588 |
| 2023-10-18 | $5.12 | $5.14 | $4.78 | $4.80 | $4.80 | 8,917,909 |
| 2023-10-17 | $5.10 | $5.30 | $5.08 | $5.21 | $5.21 | 6,584,701 |
| 2023-10-16 | $4.92 | $5.23 | $4.89 | $5.16 | $5.16 | 8,778,866 |
| 2023-10-13 | $5.02 | $5.05 | $4.81 | $4.85 | $4.85 | 10,367,100 |
| 2023-10-12 | $5.46 | $5.49 | $4.95 | $5.04 | $5.04 | 13,106,292 |
| 2023-10-11 | $5.27 | $5.54 | $5.26 | $5.48 | $5.48 | 10,543,847 |
| 2023-10-10 | $5.15 | $5.47 | $5.12 | $5.23 | $5.23 | 7,676,822 |
| 2023-10-09 | $5.06 | $5.21 | $5.02 | $5.14 | $5.14 | 6,238,639 |
| 2023-10-06 | $4.92 | $5.19 | $4.92 | $5.11 | $5.11 | 12,717,118 |
| 2023-10-05 | $5.27 | $5.46 | $4.98 | $5.12 | $5.12 | 9,260,419 |
| 2023-10-04 | $5.08 | $5.27 | $4.95 | $5.25 | $5.25 | 7,413,523 |
| 2023-10-03 | $5.39 | $5.44 | $4.94 | $5.07 | $5.07 | 12,823,046 |
| 2023-10-02 | $5.01 | $5.41 | $4.95 | $5.39 | $5.39 | 17,983,048 |
| 2023-09-29 | $4.99 | $5.24 | $4.97 | $5.05 | $5.05 | 15,612,737 |
| 2023-09-28 | $5.09 | $5.23 | $4.61 | $4.90 | $4.90 | 47,410,046 |
| 2023-09-27 | $4.64 | $4.79 | $4.50 | $4.65 | $4.65 | 20,464,674 |
| 2023-09-26 | $4.43 | $4.81 | $4.38 | $4.62 | $4.62 | 11,263,159 |
| 2023-09-25 | $4.35 | $4.59 | $4.31 | $4.41 | $4.41 | 13,999,414 |
| 2023-09-22 | $4.51 | $4.56 | $4.40 | $4.46 | $4.46 | 10,508,566 |
| 2023-09-21 | $4.57 | $4.62 | $4.46 | $4.47 | $4.47 | 12,722,601 |
| 2023-09-20 | $4.84 | $4.91 | $4.63 | $4.67 | $4.67 | 7,444,432 |
| 2023-09-19 | $4.65 | $4.84 | $4.58 | $4.80 | $4.80 | 12,745,591 |
| 2023-09-18 | $5.00 | $5.00 | $4.61 | $4.63 | $4.63 | 12,031,497 |
| 2023-09-15 | $5.11 | $5.13 | $4.96 | $5.04 | $5.04 | 10,871,749 |
| 2023-09-14 | $5.22 | $5.26 | $5.08 | $5.15 | $5.15 | 8,813,010 |
| 2023-09-13 | $5.37 | $5.41 | $5.14 | $5.17 | $5.17 | 8,689,850 |
| 2023-09-12 | $5.27 | $5.60 | $5.22 | $5.40 | $5.40 | 11,697,313 |
| 2023-09-11 | $5.55 | $5.64 | $5.33 | $5.33 | $5.33 | 7,465,293 |
| 2023-09-08 | $5.77 | $5.85 | $5.39 | $5.45 | $5.45 | 14,798,327 |
| 2023-09-07 | $5.92 | $5.97 | $5.68 | $5.82 | $5.82 | 8,153,558 |
| 2023-09-06 | $6.56 | $6.66 | $6.05 | $6.10 | $6.10 | 11,118,712 |
| 2023-09-05 | $6.42 | $6.71 | $6.37 | $6.59 | $6.59 | 6,689,810 |
| 2023-09-01 | $6.41 | $6.63 | $6.41 | $6.55 | $6.55 | 7,456,623 |
| 2023-08-31 | $6.24 | $6.52 | $6.22 | $6.38 | $6.38 | 7,718,768 |
| 2023-08-30 | $5.90 | $6.33 | $5.80 | $6.24 | $6.24 | 10,381,638 |
| 2023-08-29 | $5.82 | $6.17 | $5.74 | $6.08 | $6.08 | 8,941,487 |
| 2023-08-28 | $5.87 | $6.02 | $5.74 | $5.86 | $5.86 | 8,676,224 |
| 2023-08-25 | $5.56 | $5.97 | $5.54 | $5.83 | $5.83 | 15,527,111 |
| 2023-08-24 | $5.35 | $5.69 | $5.27 | $5.52 | $5.52 | 18,889,552 |
| 2023-08-23 | $5.15 | $5.80 | $5.05 | $5.41 | $5.41 | 69,163,225 |
| 2023-08-22 | $7.13 | $7.49 | $6.93 | $6.99 | $6.99 | 15,969,321 |
| 2023-08-21 | $7.03 | $7.15 | $6.86 | $7.02 | $7.02 | 7,980,049 |
| 2023-08-18 | $6.80 | $7.07 | $6.70 | $7.01 | $7.01 | 9,387,868 |
| 2023-08-17 | $7.37 | $7.43 | $6.90 | $6.90 | $6.90 | 10,895,115 |
| 2023-08-16 | $7.38 | $7.39 | $7.19 | $7.21 | $7.21 | 6,883,383 |
| 2023-08-15 | $7.64 | $7.75 | $7.41 | $7.43 | $7.43 | 6,138,798 |
| 2023-08-14 | $7.51 | $7.79 | $7.35 | $7.75 | $7.75 | 9,733,548 |
| 2023-08-11 | $7.99 | $8.01 | $7.54 | $7.56 | $7.56 | 14,048,377 |
| 2023-08-10 | $8.31 | $8.51 | $8.01 | $8.07 | $8.07 | 5,349,833 |
| 2023-08-09 | $8.51 | $8.56 | $8.19 | $8.19 | $8.19 | 5,048,117 |
| 2023-08-08 | $8.27 | $8.56 | $8.16 | $8.52 | $8.52 | 4,647,178 |
| 2023-08-07 | $8.73 | $8.74 | $8.26 | $8.47 | $8.47 | 5,531,332 |
| 2023-08-04 | $9.24 | $9.50 | $8.66 | $8.67 | $8.67 | 7,883,261 |
| 2023-08-03 | $8.94 | $9.20 | $8.91 | $9.05 | $9.05 | 4,796,397 |
| 2023-08-02 | $9.25 | $9.37 | $8.80 | $9.05 | $9.05 | 6,766,394 |
| 2023-08-01 | $9.53 | $9.72 | $9.08 | $9.61 | $9.61 | 8,031,204 |
| 2023-07-31 | $8.70 | $9.87 | $8.68 | $9.71 | $9.71 | 16,457,729 |
| 2023-07-28 | $8.55 | $8.85 | $8.52 | $8.71 | $8.71 | 5,417,286 |
| 2023-07-27 | $8.88 | $9.00 | $8.24 | $8.31 | $8.31 | 7,025,790 |
| 2023-07-26 | $8.60 | $8.84 | $8.50 | $8.76 | $8.76 | 6,450,071 |
| 2023-07-25 | $8.80 | $8.92 | $8.45 | $8.50 | $8.50 | 6,590,987 |
| 2023-07-24 | $9.11 | $9.11 | $8.69 | $8.70 | $8.70 | 6,709,509 |
| 2023-07-21 | $9.47 | $9.62 | $9.02 | $9.12 | $9.12 | 7,573,938 |
| 2023-07-20 | $9.63 | $9.81 | $9.19 | $9.27 | $9.27 | 6,639,473 |
| 2023-07-19 | $9.15 | $9.83 | $9.06 | $9.78 | $9.78 | 12,370,659 |
| 2023-07-18 | $8.77 | $9.17 | $8.70 | $8.92 | $8.92 | 6,735,891 |
| 2023-07-17 | $8.68 | $9.18 | $8.51 | $8.83 | $8.83 | 8,072,463 |
| 2023-07-14 | $9.64 | $9.64 | $8.64 | $8.69 | $8.69 | 10,511,872 |
| 2023-07-13 | $9.57 | $9.73 | $9.41 | $9.60 | $9.60 | 11,342,123 |
| 2023-07-12 | $9.25 | $9.52 | $9.05 | $9.47 | $9.47 | 12,922,107 |
| 2023-07-11 | $8.57 | $9.20 | $8.45 | $9.11 | $9.11 | 13,456,871 |
| 2023-07-10 | $8.05 | $8.43 | $7.90 | $8.39 | $8.39 | 7,788,762 |
| 2023-07-07 | $7.73 | $8.39 | $7.70 | $8.07 | $8.07 | 9,701,055 |
| 2023-07-06 | $7.98 | $8.02 | $7.40 | $7.68 | $7.68 | 11,839,544 |
| 2023-07-05 | $8.12 | $8.32 | $7.88 | $8.23 | $8.23 | 6,696,089 |
| 2023-07-03 | $7.85 | $8.52 | $7.85 | $8.19 | $8.19 | 8,738,697 |
| 2023-06-30 | $7.64 | $7.95 | $7.46 | $7.69 | $7.69 | 10,034,186 |
| 2023-06-29 | $7.29 | $8.01 | $7.26 | $7.46 | $7.46 | 12,988,632 |
| 2023-06-28 | $7.44 | $7.46 | $7.20 | $7.30 | $7.30 | 10,368,309 |
| 2023-06-27 | $7.30 | $7.57 | $7.14 | $7.50 | $7.50 | 5,936,398 |
| 2023-06-26 | $7.25 | $7.56 | $7.22 | $7.24 | $7.24 | 5,952,582 |
| 2023-06-23 | $7.35 | $7.42 | $7.25 | $7.31 | $7.31 | 15,908,337 |
| 2023-06-22 | $7.53 | $7.62 | $7.35 | $7.53 | $7.53 | 7,321,598 |
| 2023-06-21 | $7.90 | $7.91 | $7.32 | $7.58 | $7.58 | 17,893,446 |
| 2023-06-20 | $8.54 | $8.62 | $8.14 | $8.26 | $8.26 | 9,885,796 |
| 2023-06-16 | $9.02 | $9.20 | $8.56 | $8.64 | $8.64 | 11,196,228 |
| 2023-06-15 | $9.50 | $9.50 | $8.72 | $8.96 | $8.96 | 15,924,141 |
| 2023-06-14 | $9.51 | $9.76 | $9.30 | $9.69 | $9.69 | 11,011,265 |
| 2023-06-13 | $9.01 | $9.71 | $9.01 | $9.45 | $9.45 | 13,818,848 |
| 2023-06-12 | $8.40 | $9.01 | $8.40 | $8.93 | $8.93 | 14,957,100 |
| 2023-06-09 | $8.41 | $9.82 | $8.19 | $8.31 | $8.31 | 37,828,399 |
| 2023-06-08 | $8.15 | $8.34 | $7.85 | $8.22 | $8.22 | 6,170,200 |
| 2023-06-07 | $8.51 | $8.57 | $7.99 | $8.10 | $8.10 | 6,097,455 |
| 2023-06-06 | $8.07 | $8.66 | $8.07 | $8.26 | $8.26 | 7,845,033 |
| 2023-06-05 | $8.32 | $8.56 | $8.05 | $8.18 | $8.18 | 7,243,980 |
| 2023-06-02 | $7.91 | $8.51 | $7.87 | $8.37 | $8.37 | 11,967,344 |
| 2023-06-01 | $7.27 | $8.00 | $7.16 | $7.73 | $7.73 | 11,412,196 |
| 2023-05-31 | $7.00 | $7.35 | $6.94 | $7.28 | $7.28 | 8,360,913 |
| 2023-05-30 | $7.02 | $7.44 | $6.92 | $7.05 | $7.05 | 10,988,566 |
| 2023-05-26 | $7.00 | $7.10 | $6.88 | $6.89 | $6.89 | 7,829,790 |
| 2023-05-25 | $7.15 | $7.15 | $6.90 | $6.99 | $6.99 | 7,565,083 |
| 2023-05-24 | $7.19 | $7.19 | $6.89 | $7.06 | $7.06 | 11,121,934 |
| 2023-05-23 | $7.23 | $7.64 | $7.15 | $7.25 | $7.25 | 8,782,725 |
| 2023-05-22 | $7.16 | $7.50 | $7.02 | $7.33 | $7.33 | 9,560,047 |
| 2023-05-19 | $7.30 | $7.30 | $7.04 | $7.17 | $7.17 | 8,508,498 |
| 2023-05-18 | $7.11 | $7.39 | $7.07 | $7.35 | $7.35 | 5,928,528 |
| 2023-05-17 | $7.00 | $7.35 | $6.91 | $7.14 | $7.14 | 8,751,618 |
| 2023-05-16 | $7.32 | $7.44 | $6.86 | $6.98 | $6.98 | 11,849,605 |
| 2023-05-15 | $6.91 | $7.56 | $6.81 | $7.44 | $7.44 | 12,965,071 |
| 2023-05-12 | $6.92 | $6.96 | $6.62 | $6.94 | $6.94 | 16,364,107 |
| 2023-05-11 | $6.94 | $7.29 | $6.76 | $6.86 | $6.86 | 20,899,676 |
| 2023-05-10 | $8.00 | $8.00 | $7.26 | $7.53 | $7.53 | 14,511,845 |
| 2023-05-09 | $7.91 | $7.99 | $7.65 | $7.83 | $7.83 | 10,610,542 |
| 2023-05-08 | $8.03 | $8.38 | $7.86 | $8.09 | $8.09 | 12,610,709 |
| 2023-05-05 | $7.75 | $7.89 | $7.31 | $7.81 | $7.81 | 17,794,175 |
| 2023-05-04 | $7.63 | $7.81 | $7.31 | $7.64 | $7.64 | 27,471,215 |
| 2023-05-03 | $8.57 | $9.19 | $8.57 | $8.83 | $8.83 | 10,853,224 |
| 2023-05-02 | $9.08 | $9.14 | $8.53 | $8.61 | $8.61 | 6,236,030 |
| 2023-05-01 | $8.84 | $9.18 | $8.73 | $9.07 | $9.07 | 6,588,988 |
| 2023-04-28 | $8.69 | $9.04 | $8.54 | $8.88 | $8.88 | 5,446,251 |
| 2023-04-27 | $8.69 | $8.88 | $8.58 | $8.76 | $8.76 | 5,463,083 |
| 2023-04-26 | $8.90 | $9.11 | $8.53 | $8.60 | $8.60 | 6,361,890 |
| 2023-04-25 | $9.20 | $9.30 | $8.80 | $8.81 | $8.81 | 5,846,456 |
| 2023-04-24 | $9.44 | $9.65 | $9.02 | $9.34 | $9.34 | 5,788,462 |
| 2023-04-21 | $9.07 | $9.52 | $9.00 | $9.48 | $9.48 | 6,063,633 |
| 2023-04-20 | $9.34 | $9.52 | $8.96 | $9.08 | $9.08 | 8,271,495 |
| 2023-04-19 | $9.53 | $9.73 | $9.44 | $9.52 | $9.52 | 7,494,136 |
| 2023-04-18 | $9.90 | $10.13 | $9.72 | $9.90 | $9.90 | 5,384,091 |
| 2023-04-17 | $9.54 | $9.82 | $9.48 | $9.77 | $9.77 | 5,584,292 |
| 2023-04-14 | $10.08 | $10.10 | $9.56 | $9.58 | $9.58 | 9,267,830 |
| 2023-04-13 | $10.25 | $10.44 | $10.00 | $10.12 | $10.12 | 9,460,854 |
| 2023-04-12 | $11.67 | $11.67 | $10.01 | $10.20 | $10.20 | 16,153,209 |
| 2023-04-11 | $11.53 | $11.78 | $11.40 | $11.49 | $11.49 | 7,379,820 |
| 2023-04-10 | $11.19 | $11.50 | $11.09 | $11.37 | $11.37 | 6,681,651 |
| 2023-04-06 | $11.12 | $11.58 | $10.97 | $11.41 | $11.41 | 7,742,834 |
| 2023-04-05 | $11.56 | $11.57 | $11.01 | $11.13 | $11.13 | 7,250,156 |
| 2023-04-04 | $11.82 | $12.02 | $11.47 | $11.73 | $11.73 | 4,955,505 |
| 2023-04-03 | $11.13 | $11.77 | $11.11 | $11.71 | $11.71 | 6,606,035 |
| 2023-03-31 | $10.67 | $11.37 | $10.47 | $11.34 | $11.34 | 7,695,890 |
| 2023-03-30 | $10.59 | $10.77 | $10.38 | $10.57 | $10.57 | 6,769,990 |
| 2023-03-29 | $10.12 | $10.50 | $9.98 | $10.41 | $10.41 | 7,048,303 |
| 2023-03-28 | $9.80 | $9.98 | $9.58 | $9.81 | $9.81 | 6,703,221 |
| 2023-03-27 | $9.64 | $9.92 | $9.36 | $9.78 | $9.78 | 9,586,995 |
| 2023-03-24 | $9.16 | $9.64 | $9.09 | $9.53 | $9.53 | 8,242,746 |
| 2023-03-23 | $9.41 | $9.92 | $9.17 | $9.29 | $9.29 | 10,585,660 |
| 2023-03-22 | $9.91 | $9.94 | $9.19 | $9.26 | $9.26 | 10,847,638 |
| 2023-03-21 | $9.59 | $10.17 | $9.57 | $9.86 | $9.86 | 13,551,619 |
| 2023-03-20 | $10.02 | $10.04 | $9.19 | $9.38 | $9.38 | 14,079,790 |
| 2023-03-17 | $10.69 | $10.69 | $9.68 | $10.08 | $10.08 | 11,910,238 |
| 2023-03-16 | $10.75 | $11.03 | $10.52 | $10.64 | $10.64 | 10,179,216 |
| 2023-03-15 | $10.40 | $10.96 | $10.26 | $10.91 | $10.91 | 7,886,521 |
| 2023-03-14 | $11.79 | $11.80 | $10.56 | $10.60 | $10.60 | 11,839,266 |
| 2023-03-13 | $11.52 | $11.85 | $10.81 | $11.37 | $11.37 | 7,358,594 |
| 2023-03-10 | $12.58 | $12.59 | $11.21 | $11.78 | $11.78 | 17,319,037 |
| 2023-03-09 | $13.64 | $13.64 | $12.41 | $12.74 | $12.74 | 9,185,527 |
| 2023-03-08 | $13.25 | $13.70 | $12.86 | $13.63 | $13.63 | 7,164,807 |
| 2023-03-07 | $13.82 | $14.21 | $13.24 | $13.25 | $13.25 | 9,676,646 |
| 2023-03-06 | $14.02 | $14.36 | $13.75 | $13.88 | $13.88 | 7,432,698 |
| 2023-03-03 | $12.99 | $14.20 | $12.95 | $13.86 | $13.86 | 13,906,863 |
| 2023-03-02 | $12.37 | $12.94 | $12.16 | $12.92 | $12.92 | 10,217,239 |
| 2023-03-01 | $12.96 | $13.02 | $12.58 | $12.66 | $12.66 | 7,380,602 |
| 2023-02-28 | $12.87 | $13.25 | $12.78 | $12.92 | $12.92 | 7,217,961 |
| 2023-02-27 | $12.90 | $13.01 | $12.51 | $12.94 | $12.94 | 8,001,998 |
| 2023-02-24 | $12.75 | $12.88 | $12.48 | $12.70 | $12.70 | 5,944,773 |
| 2023-02-23 | $13.46 | $13.49 | $12.65 | $13.08 | $13.08 | 8,225,633 |
| 2023-02-22 | $13.30 | $13.54 | $13.02 | $13.43 | $13.43 | 6,903,013 |
| 2023-02-21 | $13.22 | $13.40 | $12.69 | $13.25 | $13.25 | 13,366,455 |
| 2023-02-17 | $13.71 | $13.74 | $13.16 | $13.60 | $13.60 | 8,741,254 |
| 2023-02-16 | $13.91 | $14.89 | $13.66 | $13.75 | $13.75 | 10,738,099 |
| 2023-02-15 | $13.51 | $14.35 | $13.50 | $14.31 | $14.31 | 8,727,426 |
| 2023-02-14 | $13.33 | $13.91 | $12.86 | $13.56 | $13.56 | 11,282,915 |
| 2023-02-13 | $13.81 | $13.92 | $13.44 | $13.63 | $13.63 | 10,024,115 |
| 2023-02-10 | $14.62 | $14.88 | $13.82 | $13.83 | $13.83 | 14,482,521 |
| 2023-02-09 | $15.68 | $15.82 | $14.66 | $14.80 | $14.80 | 11,687,983 |
| 2023-02-08 | $15.48 | $15.76 | $15.05 | $15.43 | $15.43 | 10,016,812 |
| 2023-02-07 | $15.72 | $16.24 | $15.42 | $15.76 | $15.76 | 20,432,896 |
| 2023-02-06 | $15.83 | $16.37 | $15.15 | $15.79 | $15.79 | 18,220,296 |
| 2023-02-03 | $16.25 | $17.83 | $16.14 | $16.28 | $16.28 | 32,668,460 |
| 2023-02-02 | $15.75 | $17.60 | $15.18 | $16.98 | $16.98 | 39,055,211 |
| 2023-02-01 | $13.75 | $16.79 | $13.60 | $16.36 | $16.36 | 79,365,193 |
| 2023-01-31 | $12.59 | $13.12 | $12.50 | $12.93 | $12.93 | 21,405,940 |
| 2023-01-30 | $12.71 | $13.37 | $12.30 | $12.50 | $12.50 | 18,199,314 |
| 2023-01-27 | $11.77 | $12.99 | $11.65 | $12.65 | $12.65 | 16,825,419 |
| 2023-01-26 | $11.74 | $12.05 | $11.42 | $11.80 | $11.80 | 8,764,653 |
| 2023-01-25 | $10.80 | $11.47 | $10.52 | $11.41 | $11.41 | 8,225,818 |
| 2023-01-24 | $11.22 | $11.45 | $10.87 | $11.06 | $11.06 | 9,116,574 |
| 2023-01-23 | $11.10 | $11.74 | $10.86 | $11.66 | $11.66 | 8,967,556 |
| 2023-01-20 | $10.63 | $11.09 | $10.46 | $11.06 | $11.06 | 7,982,372 |
| 2023-01-19 | $10.77 | $10.94 | $10.19 | $10.44 | $10.44 | 10,553,902 |
| 2023-01-18 | $12.10 | $12.14 | $11.03 | $11.09 | $11.09 | 19,264,295 |
| 2023-01-17 | $11.53 | $12.08 | $11.33 | $11.94 | $11.94 | 16,358,431 |
| 2023-01-13 | $10.89 | $11.73 | $10.83 | $11.63 | $11.63 | 10,993,890 |
| 2023-01-12 | $10.89 | $11.15 | $10.21 | $11.10 | $11.10 | 10,512,774 |
| 2023-01-11 | $9.86 | $10.84 | $9.77 | $10.82 | $10.82 | 13,106,561 |
| 2023-01-10 | $9.32 | $9.88 | $9.31 | $9.80 | $9.80 | 9,265,875 |
| 2023-01-09 | $9.09 | $9.53 | $9.02 | $9.33 | $9.33 | 11,044,718 |
| 2023-01-06 | $8.56 | $9.03 | $8.31 | $8.92 | $8.92 | 9,836,818 |
| 2023-01-05 | $8.58 | $8.73 | $8.31 | $8.58 | $8.58 | 7,781,211 |
| 2023-01-04 | $8.26 | $8.86 | $7.99 | $8.84 | $8.84 | 9,931,473 |
| 2023-01-03 | $8.17 | $8.45 | $7.89 | $8.12 | $8.12 | 11,626,280 |
| 2022-12-30 | $7.85 | $8.03 | $7.68 | $7.94 | $7.94 | 10,435,712 |
| 2022-12-29 | $8.05 | $8.31 | $7.92 | $8.09 | $8.09 | 8,878,116 |
| 2022-12-28 | $8.12 | $8.31 | $7.86 | $7.88 | $7.88 | 9,501,641 |
| 2022-12-27 | $8.79 | $8.81 | $8.12 | $8.14 | $8.14 | 12,128,553 |
| 2022-12-23 | $9.21 | $9.24 | $8.66 | $8.89 | $8.89 | 7,653,813 |
| 2022-12-22 | $9.74 | $9.74 | $8.83 | $9.21 | $9.21 | 10,146,776 |
| 2022-12-21 | $10.47 | $10.61 | $9.86 | $9.88 | $9.88 | 11,384,411 |
| 2022-12-20 | $10.32 | $10.85 | $10.18 | $10.45 | $10.45 | 9,439,143 |
| 2022-12-19 | $10.59 | $10.63 | $10.23 | $10.48 | $10.48 | 6,284,162 |
| 2022-12-16 | $11.19 | $11.63 | $10.69 | $10.71 | $10.71 | 12,728,867 |
| 2022-12-15 | $11.91 | $12.11 | $11.21 | $11.36 | $11.36 | 11,910,489 |
| 2022-12-14 | $11.55 | $12.28 | $11.52 | $12.16 | $12.16 | 9,566,524 |
| 2022-12-13 | $12.42 | $12.58 | $11.41 | $11.71 | $11.71 | 13,802,432 |
| 2022-12-12 | $11.37 | $11.74 | $11.11 | $11.71 | $11.71 | 8,934,534 |
| 2022-12-09 | $12.42 | $12.47 | $11.48 | $11.51 | $11.51 | 11,560,916 |
| 2022-12-08 | $11.92 | $12.67 | $11.70 | $12.57 | $12.57 | 9,985,209 |
| 2022-12-07 | $12.27 | $12.77 | $11.85 | $11.85 | $11.85 | 11,052,485 |
| 2022-12-06 | $12.83 | $12.89 | $11.93 | $12.46 | $12.46 | 12,636,434 |
| 2022-12-05 | $13.06 | $13.35 | $12.75 | $12.92 | $12.92 | 14,984,438 |
| 2022-12-02 | $11.50 | $13.33 | $11.41 | $13.30 | $13.30 | 27,053,106 |
| 2022-12-01 | $11.49 | $11.86 | $10.99 | $11.77 | $11.77 | 11,875,612 |
| 2022-11-30 | $10.42 | $11.39 | $10.14 | $11.38 | $11.38 | 11,759,264 |
| 2022-11-29 | $10.31 | $10.86 | $10.10 | $10.49 | $10.49 | 7,915,064 |
| 2022-11-28 | $9.98 | $10.94 | $9.94 | $10.14 | $10.14 | 15,594,223 |
| 2022-11-25 | $9.84 | $10.13 | $9.79 | $10.06 | $10.06 | 3,608,431 |
| 2022-11-23 | $9.78 | $10.06 | $9.67 | $10.03 | $10.03 | 7,025,911 |
| 2022-11-22 | $9.53 | $9.72 | $9.33 | $9.65 | $9.65 | 10,177,490 |
| 2022-11-21 | $10.03 | $10.21 | $9.49 | $9.76 | $9.76 | 8,805,275 |
| 2022-11-18 | $11.00 | $11.22 | $10.18 | $10.31 | $10.31 | 7,597,643 |
| 2022-11-17 | $10.54 | $11.06 | $10.42 | $10.89 | $10.89 | 11,525,532 |
| 2022-11-16 | $11.60 | $11.68 | $10.71 | $10.94 | $10.94 | 13,974,329 |
| 2022-11-15 | $11.28 | $12.02 | $11.15 | $11.84 | $11.84 | 16,118,247 |
| 2022-11-14 | $10.06 | $11.04 | $10.04 | $10.94 | $10.94 | 14,722,220 |
| 2022-11-11 | $9.76 | $10.60 | $9.50 | $10.33 | $10.33 | 15,066,314 |
| 2022-11-10 | $9.33 | $10.00 | $9.22 | $9.96 | $9.96 | 15,777,940 |
| 2022-11-09 | $9.38 | $9.45 | $8.39 | $8.57 | $8.57 | 11,969,908 |
| 2022-11-08 | $9.43 | $9.86 | $8.78 | $9.58 | $9.58 | 15,198,849 |
| 2022-11-07 | $9.41 | $9.67 | $8.93 | $9.41 | $9.41 | 10,806,167 |
| 2022-11-04 | $9.29 | $9.71 | $8.92 | $9.39 | $9.39 | 20,116,484 |
| 2022-11-03 | $7.45 | $9.34 | $7.24 | $9.34 | $9.34 | 33,515,277 |
| 2022-11-02 | $8.89 | $9.21 | $8.41 | $8.63 | $8.63 | 18,197,678 |
| 2022-11-01 | $8.78 | $9.02 | $8.76 | $8.94 | $8.94 | 12,394,624 |
| 2022-10-31 | $8.05 | $8.67 | $7.98 | $8.40 | $8.40 | 17,479,691 |
| 2022-10-28 | $7.80 | $8.06 | $7.59 | $8.01 | $8.01 | 15,489,870 |
| 2022-10-27 | $7.81 | $8.25 | $7.70 | $7.81 | $7.81 | 13,766,281 |
| 2022-10-26 | $7.33 | $8.16 | $7.25 | $7.69 | $7.69 | 12,848,704 |
| 2022-10-25 | $7.08 | $7.69 | $7.07 | $7.48 | $7.48 | 17,611,573 |
| 2022-10-24 | $7.20 | $7.22 | $6.76 | $7.00 | $7.00 | 14,132,077 |
| 2022-10-21 | $7.29 | $7.44 | $7.03 | $7.34 | $7.34 | 9,801,301 |
| 2022-10-20 | $7.40 | $7.97 | $7.28 | $7.41 | $7.41 | 13,573,257 |
| 2022-10-19 | $7.71 | $7.72 | $7.32 | $7.39 | $7.39 | 11,489,834 |
| 2022-10-18 | $8.14 | $8.26 | $7.54 | $7.83 | $7.83 | 12,989,815 |
| 2022-10-17 | $7.56 | $7.96 | $7.36 | $7.75 | $7.75 | 15,212,251 |
| 2022-10-14 | $8.78 | $8.97 | $7.23 | $7.24 | $7.24 | 24,643,138 |
| 2022-10-13 | $8.03 | $9.01 | $7.83 | $8.71 | $8.71 | 19,434,899 |
| 2022-10-12 | $8.74 | $8.81 | $8.09 | $8.53 | $8.53 | 12,904,974 |
| 2022-10-11 | $9.21 | $9.23 | $8.24 | $8.78 | $8.78 | 16,169,833 |
| 2022-10-10 | $8.74 | $9.42 | $8.56 | $9.09 | $9.09 | 19,635,095 |
| 2022-10-07 | $8.48 | $8.82 | $8.40 | $8.69 | $8.69 | 14,305,193 |
| 2022-10-06 | $8.47 | $9.17 | $8.35 | $8.83 | $8.83 | 19,532,903 |
| 2022-10-05 | $8.55 | $8.84 | $8.10 | $8.49 | $8.49 | 16,018,282 |
| 2022-10-04 | $7.67 | $8.86 | $7.67 | $8.86 | $8.86 | 28,308,895 |
| 2022-10-03 | $7.10 | $7.48 | $6.66 | $7.47 | $7.47 | 18,285,924 |
| 2022-09-30 | $7.01 | $7.30 | $6.86 | $6.93 | $6.93 | 13,325,031 |
| 2022-09-29 | $8.18 | $8.18 | $6.82 | $7.05 | $7.05 | 26,046,079 |
| 2022-09-28 | $8.22 | $8.42 | $8.03 | $8.24 | $8.24 | 9,182,458 |
| 2022-09-27 | $8.32 | $8.79 | $8.06 | $8.20 | $8.20 | 13,653,713 |
| 2022-09-26 | $8.50 | $8.85 | $8.06 | $8.22 | $8.22 | 12,342,482 |
| 2022-09-23 | $8.46 | $8.69 | $8.28 | $8.51 | $8.51 | 10,984,820 |
| 2022-09-22 | $8.99 | $9.11 | $8.59 | $8.59 | $8.59 | 9,595,021 |
| 2022-09-21 | $9.85 | $9.90 | $9.05 | $9.05 | $9.05 | 12,121,325 |
| 2022-09-20 | $9.90 | $10.24 | $9.63 | $9.65 | $9.65 | 10,417,521 |
| 2022-09-19 | $9.71 | $9.99 | $9.59 | $9.92 | $9.92 | 6,869,733 |
| 2022-09-16 | $10.40 | $10.40 | $9.71 | $9.74 | $9.74 | 14,146,251 |
| 2022-09-15 | $10.07 | $10.85 | $10.00 | $10.68 | $10.68 | 10,391,659 |
| 2022-09-14 | $10.04 | $10.27 | $9.67 | $10.23 | $10.23 | 8,889,950 |
| 2022-09-13 | $10.45 | $10.45 | $9.48 | $9.91 | $9.91 | 23,635,147 |
| 2022-09-12 | $10.26 | $11.08 | $10.24 | $11.05 | $11.05 | 12,914,660 |
| 2022-09-09 | $9.30 | $10.39 | $9.30 | $10.31 | $10.31 | 18,726,405 |
| 2022-09-08 | $8.84 | $9.19 | $8.64 | $9.10 | $9.10 | 8,157,383 |
| 2022-09-07 | $8.60 | $9.16 | $8.57 | $8.97 | $8.97 | 9,401,903 |
| 2022-09-06 | $9.36 | $9.39 | $8.68 | $8.69 | $8.69 | 13,407,432 |
| 2022-09-02 | $10.31 | $10.47 | $9.40 | $9.44 | $9.44 | 16,349,201 |
| 2022-09-01 | $9.96 | $10.30 | $9.65 | $10.28 | $10.28 | 11,753,559 |
| 2022-08-31 | $9.75 | $10.27 | $9.67 | $10.19 | $10.19 | 30,546,903 |
| 2022-08-30 | $10.76 | $10.89 | $9.52 | $9.58 | $9.58 | 19,154,700 |
| 2022-08-29 | $10.48 | $10.92 | $10.35 | $10.47 | $10.47 | 15,725,667 |
| 2022-08-26 | $11.03 | $11.04 | $10.12 | $10.61 | $10.61 | 25,524,295 |
| 2022-08-25 | $11.68 | $11.86 | $10.66 | $11.01 | $11.01 | 59,490,220 |
| 2022-08-24 | $12.35 | $13.66 | $12.16 | $13.48 | $13.48 | 83,422,136 |
| 2022-08-23 | $11.50 | $11.64 | $10.78 | $11.20 | $11.20 | 14,795,370 |
| 2022-08-22 | $11.38 | $11.75 | $11.13 | $11.58 | $11.58 | 10,048,931 |
| 2022-08-19 | $12.32 | $12.41 | $11.36 | $11.71 | $11.71 | 10,943,421 |
| 2022-08-18 | $12.86 | $12.86 | $12.29 | $12.66 | $12.66 | 11,137,538 |
| 2022-08-17 | $13.32 | $13.65 | $12.85 | $12.94 | $12.94 | 11,485,366 |
| 2022-08-16 | $13.38 | $14.32 | $12.91 | $13.69 | $13.69 | 15,441,278 |
| 2022-08-15 | $13.34 | $13.77 | $12.69 | $13.53 | $13.53 | 16,205,612 |
| 2022-08-12 | $12.08 | $13.79 | $11.82 | $13.53 | $13.53 | 28,058,111 |
| 2022-08-11 | $12.24 | $13.57 | $11.73 | $11.91 | $11.91 | 16,592,958 |
| 2022-08-10 | $11.62 | $12.07 | $11.41 | $11.92 | $11.92 | 9,047,343 |
| 2022-08-09 | $11.57 | $11.66 | $10.88 | $11.09 | $11.09 | 9,641,501 |
| 2022-08-08 | $11.93 | $12.67 | $11.66 | $11.91 | $11.91 | 14,643,120 |
| 2022-08-05 | $10.34 | $11.87 | $10.05 | $11.79 | $11.79 | 15,169,151 |
| 2022-08-04 | $11.31 | $11.49 | $10.45 | $10.50 | $10.50 | 11,412,184 |
| 2022-08-03 | $10.84 | $11.48 | $10.64 | $11.39 | $11.39 | 11,918,148 |
| 2022-08-02 | $9.63 | $10.95 | $9.56 | $10.72 | $10.72 | 13,290,546 |
| 2022-08-01 | $9.50 | $9.81 | $9.17 | $9.69 | $9.69 | 8,974,901 |
| 2022-07-29 | $9.24 | $9.55 | $8.88 | $9.49 | $9.49 | 8,819,457 |
| 2022-07-28 | $9.02 | $9.36 | $8.68 | $9.33 | $9.33 | 10,579,041 |
| 2022-07-27 | $9.00 | $9.09 | $8.56 | $9.00 | $9.00 | 8,816,181 |
| 2022-07-26 | $9.31 | $9.31 | $8.59 | $8.71 | $8.71 | 10,864,533 |
| 2022-07-25 | $9.85 | $9.86 | $9.27 | $9.55 | $9.55 | 7,980,838 |
| 2022-07-22 | $11.10 | $11.11 | $9.72 | $9.77 | $9.77 | 15,741,460 |
| 2022-07-21 | $10.81 | $11.40 | $10.70 | $11.26 | $11.26 | 13,882,650 |
| 2022-07-20 | $9.45 | $11.04 | $9.38 | $11.03 | $11.03 | 26,784,955 |
| 2022-07-19 | $8.77 | $9.47 | $8.50 | $9.40 | $9.40 | 14,258,597 |
| 2022-07-18 | $8.75 | $9.14 | $8.57 | $8.63 | $8.63 | 9,571,258 |
| 2022-07-15 | $8.44 | $8.68 | $8.22 | $8.48 | $8.48 | 9,637,187 |
| 2022-07-14 | $8.89 | $8.93 | $8.32 | $8.34 | $8.34 | 12,778,912 |
| 2022-07-13 | $8.94 | $9.19 | $8.66 | $8.93 | $8.93 | 14,000,242 |
| 2022-07-12 | $9.37 | $9.53 | $9.02 | $9.25 | $9.25 | 16,359,030 |
| 2022-07-11 | $10.06 | $10.11 | $8.91 | $8.92 | $8.92 | 11,374,581 |
| 2022-07-08 | $10.52 | $10.93 | $10.12 | $10.21 | $10.21 | 9,583,679 |
| 2022-07-07 | $10.17 | $10.71 | $10.10 | $10.65 | $10.65 | 6,899,227 |
| 2022-07-06 | $10.31 | $10.64 | $10.06 | $10.15 | $10.15 | 8,189,812 |
| 2022-07-05 | $9.12 | $10.42 | $8.73 | $10.41 | $10.41 | 12,556,074 |
| 2022-07-01 | $9.12 | $9.46 | $8.88 | $9.13 | $9.13 | 9,338,515 |
| 2022-06-30 | $9.38 | $9.42 | $8.74 | $9.18 | $9.18 | 11,784,107 |
| 2022-06-29 | $9.78 | $9.81 | $9.11 | $9.45 | $9.45 | 11,346,332 |
| 2022-06-28 | $10.70 | $10.94 | $9.82 | $9.86 | $9.86 | 7,490,453 |
| 2022-06-27 | $11.12 | $11.22 | $10.30 | $10.79 | $10.79 | 8,559,712 |
| 2022-06-24 | $10.52 | $11.02 | $10.39 | $11.01 | $11.01 | 18,093,180 |
| 2022-06-23 | $9.85 | $10.56 | $9.61 | $10.51 | $10.51 | 9,816,528 |
| 2022-06-22 | $9.54 | $10.24 | $9.51 | $9.77 | $9.77 | 9,321,032 |
| 2022-06-21 | $9.89 | $10.33 | $9.68 | $9.70 | $9.70 | 9,044,704 |
| 2022-06-17 | $9.43 | $9.92 | $9.37 | $9.74 | $9.74 | 9,527,374 |
| 2022-06-16 | $9.75 | $9.97 | $9.29 | $9.45 | $9.45 | 10,372,652 |
| 2022-06-15 | $9.61 | $10.24 | $9.61 | $10.13 | $10.13 | 10,847,498 |
| 2022-06-14 | $9.97 | $10.08 | $9.45 | $9.58 | $9.58 | 10,078,392 |
| 2022-06-13 | $10.01 | $10.35 | $9.61 | $9.84 | $9.84 | 13,492,689 |
| 2022-06-10 | $10.90 | $11.08 | $10.46 | $10.51 | $10.51 | 12,983,795 |
| 2022-06-09 | $12.07 | $12.10 | $11.10 | $11.12 | $11.12 | 15,193,365 |
| 2022-06-08 | $12.42 | $13.01 | $12.13 | $12.19 | $12.19 | 10,673,530 |
| 2022-06-07 | $12.22 | $12.53 | $11.90 | $12.43 | $12.43 | 14,529,391 |
| 2022-06-06 | $12.65 | $12.87 | $12.29 | $12.48 | $12.48 | 9,051,057 |
| 2022-06-03 | $13.02 | $13.10 | $12.37 | $12.53 | $12.53 | 8,510,214 |
| 2022-06-02 | $12.99 | $13.41 | $12.92 | $13.17 | $13.17 | 13,431,423 |
| 2022-06-01 | $13.88 | $14.31 | $12.89 | $12.94 | $12.94 | 13,768,071 |
| 2022-05-31 | $14.46 | $14.74 | $13.77 | $13.96 | $13.96 | 11,233,772 |
| 2022-05-27 | $13.96 | $14.52 | $13.87 | $14.51 | $14.51 | 8,389,485 |
| 2022-05-26 | $13.17 | $13.95 | $12.87 | $13.90 | $13.90 | 12,969,193 |
| 2022-05-25 | $12.43 | $13.27 | $12.43 | $13.05 | $13.05 | 12,435,812 |
| 2022-05-24 | $13.47 | $13.47 | $12.34 | $12.52 | $12.52 | 10,298,333 |
| 2022-05-23 | $14.58 | $14.58 | $13.05 | $13.62 | $13.62 | 9,707,087 |
| 2022-05-20 | $14.96 | $15.04 | $13.68 | $14.51 | $14.51 | 10,296,138 |
| 2022-05-19 | $14.29 | $15.07 | $14.14 | $14.73 | $14.73 | 11,288,903 |
| 2022-05-18 | $15.24 | $15.92 | $14.32 | $14.42 | $14.42 | 11,321,161 |
| 2022-05-17 | $15.83 | $16.22 | $14.68 | $15.55 | $15.55 | 19,239,412 |
| 2022-05-16 | $15.56 | $16.16 | $15.26 | $15.48 | $15.48 | 16,844,101 |
| 2022-05-13 | $13.89 | $15.90 | $13.82 | $15.87 | $15.87 | 23,371,302 |
| 2022-05-12 | $12.05 | $14.14 | $11.80 | $13.62 | $13.62 | 23,504,591 |
| 2022-05-11 | $13.33 | $13.94 | $12.24 | $12.34 | $12.34 | 28,635,669 |
| 2022-05-10 | $12.10 | $13.48 | $11.25 | $12.90 | $12.90 | 63,037,678 |
| 2022-05-09 | $15.34 | $15.61 | $14.06 | $14.13 | $14.13 | 15,995,025 |
| 2022-05-06 | $16.74 | $16.94 | $14.70 | $15.70 | $15.70 | 18,179,027 |
| 2022-05-05 | $18.53 | $18.53 | $16.67 | $17.01 | $17.01 | 10,827,489 |
| 2022-05-04 | $18.27 | $18.86 | $16.78 | $18.71 | $18.71 | 13,058,354 |
| 2022-05-03 | $18.45 | $18.85 | $17.96 | $18.31 | $18.31 | 9,009,157 |
| 2022-05-02 | $17.65 | $18.83 | $17.21 | $18.73 | $18.73 | 9,323,840 |
| 2022-04-29 | $18.84 | $19.93 | $17.53 | $17.56 | $17.56 | 11,659,941 |
| 2022-04-28 | $18.71 | $19.04 | $17.38 | $18.47 | $18.47 | 12,648,623 |
| 2022-04-27 | $18.55 | $19.50 | $18.34 | $18.64 | $18.64 | 7,262,048 |
| 2022-04-26 | $20.19 | $20.47 | $18.91 | $19.02 | $19.02 | 8,772,763 |
| 2022-04-25 | $20.04 | $20.50 | $19.53 | $20.41 | $20.41 | 8,679,933 |
| 2022-04-22 | $20.72 | $20.88 | $19.66 | $20.39 | $20.39 | 10,773,342 |
| 2022-04-21 | $22.02 | $22.35 | $20.41 | $20.47 | $20.47 | 8,686,080 |
| 2022-04-20 | $24.57 | $24.57 | $21.74 | $21.77 | $21.77 | 11,466,580 |
| 2022-04-19 | $23.76 | $25.13 | $23.51 | $24.53 | $24.53 | 5,757,015 |
| 2022-04-18 | $23.51 | $24.05 | $21.90 | $23.91 | $23.91 | 9,825,775 |
| 2022-04-14 | $24.82 | $26.50 | $23.10 | $23.87 | $23.87 | 15,065,440 |
| 2022-04-13 | $23.66 | $25.05 | $23.29 | $25.03 | $25.03 | 4,851,602 |
| 2022-04-12 | $24.18 | $25.08 | $23.57 | $23.71 | $23.71 | 5,599,831 |
| 2022-04-11 | $23.01 | $24.60 | $22.53 | $24.18 | $24.18 | 6,189,172 |
| 2022-04-08 | $24.40 | $24.59 | $23.40 | $23.56 | $23.56 | 7,830,367 |
| 2022-04-07 | $24.67 | $25.21 | $22.85 | $24.06 | $24.06 | 10,194,305 |
| 2022-04-06 | $25.57 | $25.85 | $24.25 | $24.91 | $24.91 | 10,038,568 |
| 2022-04-05 | $27.71 | $27.95 | $25.88 | $26.20 | $26.20 | 6,829,370 |
| 2022-04-04 | $26.49 | $27.83 | $25.83 | $27.81 | $27.81 | 6,353,638 |
| 2022-04-01 | $26.57 | $26.92 | $25.80 | $26.31 | $26.31 | 5,939,623 |
| 2022-03-31 | $28.56 | $28.91 | $26.25 | $26.42 | $26.42 | 10,141,450 |
| 2022-03-30 | $30.06 | $30.78 | $27.92 | $28.44 | $28.44 | 11,089,811 |
| 2022-03-29 | $28.65 | $32.14 | $28.37 | $30.89 | $30.89 | 14,294,313 |
| 2022-03-28 | $28.44 | $29.12 | $26.88 | $28.07 | $28.07 | 7,858,084 |
| 2022-03-25 | $29.23 | $29.66 | $27.82 | $28.42 | $28.42 | 9,120,369 |
| 2022-03-24 | $28.37 | $29.18 | $27.17 | $28.94 | $28.94 | 8,149,824 |
| 2022-03-23 | $27.33 | $29.86 | $26.86 | $28.71 | $28.71 | 11,043,861 |
| 2022-03-22 | $25.93 | $28.14 | $25.85 | $27.53 | $27.53 | 7,209,780 |
| 2022-03-21 | $26.37 | $26.72 | $24.98 | $26.25 | $26.25 | 6,474,116 |
| 2022-03-18 | $24.64 | $26.70 | $24.61 | $26.62 | $26.62 | 11,042,749 |
| 2022-03-17 | $23.21 | $24.73 | $22.92 | $24.70 | $24.70 | 7,399,655 |
| 2022-03-16 | $22.87 | $23.44 | $22.08 | $23.31 | $23.31 | 9,640,516 |
| 2022-03-15 | $21.01 | $22.82 | $20.56 | $22.61 | $22.61 | 13,301,717 |
| 2022-03-14 | $20.81 | $21.88 | $20.11 | $20.20 | $20.20 | 11,106,560 |
| 2022-03-11 | $22.64 | $22.71 | $21.04 | $21.14 | $21.14 | 9,021,373 |
| 2022-03-10 | $22.59 | $23.13 | $21.99 | $22.61 | $22.61 | 8,629,180 |
| 2022-03-09 | $22.82 | $23.86 | $22.69 | $23.44 | $23.44 | 7,501,141 |
| 2022-03-08 | $22.22 | $23.51 | $21.33 | $22.55 | $22.55 | 10,392,014 |
| 2022-03-07 | $23.59 | $24.08 | $22.14 | $22.52 | $22.52 | 11,855,500 |
| 2022-03-04 | $24.80 | $24.82 | $22.46 | $23.49 | $23.49 | 18,928,884 |
| 2022-03-03 | $26.97 | $27.02 | $24.40 | $24.52 | $24.52 | 15,971,858 |
| 2022-03-02 | $27.47 | $27.51 | $25.85 | $26.73 | $26.73 | 10,230,767 |
| 2022-03-01 | $28.89 | $29.15 | $27.20 | $27.62 | $27.62 | 8,231,787 |
| 2022-02-28 | $28.95 | $29.12 | $27.11 | $29.06 | $29.06 | 10,510,185 |
| 2022-02-25 | $28.08 | $28.44 | $26.75 | $28.19 | $28.19 | 9,672,803 |
| 2022-02-24 | $25.50 | $28.60 | $25.26 | $28.30 | $28.30 | 20,463,558 |
| 2022-02-23 | $28.73 | $29.12 | $26.70 | $27.00 | $27.00 | 13,930,566 |
| 2022-02-22 | $29.48 | $30.31 | $28.40 | $28.55 | $28.55 | 10,795,093 |
| 2022-02-18 | $30.57 | $31.69 | $29.08 | $29.63 | $29.63 | 13,085,398 |
| 2022-02-17 | $31.97 | $33.01 | $30.21 | $30.59 | $30.59 | 11,003,997 |
| 2022-02-16 | $33.16 | $34.20 | $31.53 | $32.05 | $32.05 | 14,457,161 |
| 2022-02-15 | $33.00 | $33.65 | $31.95 | $33.25 | $33.25 | 16,048,232 |
| 2022-02-14 | $33.71 | $34.96 | $32.18 | $32.83 | $32.83 | 21,832,314 |
| 2022-02-11 | $36.81 | $37.30 | $33.68 | $34.68 | $34.68 | 29,809,292 |
| 2022-02-10 | $36.96 | $39.63 | $36.41 | $37.46 | $37.46 | 33,703,991 |
| 2022-02-09 | $36.52 | $38.93 | $35.61 | $38.77 | $38.77 | 78,117,369 |
| 2022-02-08 | $30.20 | $40.35 | $29.70 | $37.27 | $37.27 | 246,529,072 |
| 2022-02-07 | $31.62 | $32.22 | $27.91 | $29.75 | $29.75 | 105,815,260 |
| 2022-02-04 | $24.66 | $24.79 | $23.21 | $24.60 | $24.60 | 25,406,203 |
| 2022-02-03 | $26.27 | $26.60 | $24.20 | $24.25 | $24.25 | 10,447,598 |
| 2022-02-02 | $27.90 | $27.90 | $25.88 | $26.70 | $26.70 | 15,476,870 |
| 2022-02-01 | $27.39 | $28.57 | $26.59 | $28.02 | $28.02 | 13,796,422 |
| 2022-01-31 | $26.55 | $27.66 | $26.01 | $27.33 | $27.33 | 24,148,969 |
| 2022-01-28 | $24.00 | $25.71 | $22.81 | $25.64 | $25.64 | 21,521,365 |
| 2022-01-27 | $24.80 | $25.57 | $23.76 | $23.97 | $23.97 | 20,292,939 |
| 2022-01-26 | $27.13 | $27.60 | $24.67 | $24.75 | $24.75 | 24,816,248 |
| 2022-01-25 | $29.04 | $29.71 | $26.45 | $26.53 | $26.53 | 30,616,447 |
| 2022-01-24 | $25.85 | $30.27 | $25.81 | $29.71 | $29.71 | 63,570,315 |
| 2022-01-21 | $25.81 | $28.70 | $24.34 | $27.06 | $27.06 | 108,935,066 |
| 2022-01-20 | $32.05 | $32.64 | $23.25 | $24.22 | $24.22 | 105,119,289 |
| 2022-01-19 | $30.02 | $32.39 | $29.54 | $31.84 | $31.84 | 28,076,655 |
| 2022-01-18 | $30.85 | $30.92 | $29.11 | $30.23 | $30.23 | 27,235,916 |
| 2022-01-14 | $31.00 | $32.32 | $30.35 | $31.33 | $31.33 | 21,265,222 |
| 2022-01-13 | $34.68 | $34.71 | $31.98 | $32.15 | $32.15 | 20,397,575 |
| 2022-01-12 | $36.34 | $37.08 | $34.47 | $34.49 | $34.49 | 12,830,815 |
| 2022-01-11 | $34.27 | $37.68 | $34.05 | $36.56 | $36.56 | 16,163,650 |
| 2022-01-10 | $34.70 | $35.10 | $32.23 | $34.37 | $34.37 | 17,111,714 |
| 2022-01-07 | $33.55 | $36.01 | $33.03 | $35.58 | $35.58 | 17,078,403 |
| 2022-01-06 | $32.25 | $34.67 | $31.51 | $33.86 | $33.86 | 18,061,322 |
| 2022-01-05 | $33.12 | $34.60 | $32.00 | $32.23 | $32.23 | 15,467,398 |
| 2022-01-04 | $35.00 | $35.25 | $32.39 | $33.82 | $33.82 | 21,842,314 |
| 2022-01-03 | $36.08 | $36.26 | $34.72 | $35.20 | $35.20 | 12,777,243 |
| 2021-12-31 | $36.10 | $37.40 | $35.66 | $35.76 | $35.76 | 14,341,281 |
| 2021-12-30 | $34.53 | $37.90 | $34.48 | $37.19 | $37.19 | 16,974,853 |
| 2021-12-29 | $35.13 | $35.68 | $33.91 | $34.56 | $34.56 | 13,594,974 |
| 2021-12-28 | $36.61 | $37.30 | $35.03 | $35.13 | $35.13 | 14,026,025 |
| 2021-12-27 | $38.12 | $38.47 | $36.47 | $36.71 | $36.71 | 15,765,136 |
| 2021-12-23 | $37.42 | $38.81 | $35.90 | $38.59 | $38.59 | 17,147,637 |
| 2021-12-22 | $39.21 | $39.71 | $36.64 | $37.78 | $37.78 | 17,182,439 |
| 2021-12-21 | $38.88 | $39.78 | $37.94 | $39.19 | $39.19 | 11,555,239 |
| 2021-12-20 | $42.16 | $42.46 | $38.19 | $38.70 | $38.70 | 18,246,130 |
| 2021-12-17 | $40.04 | $43.03 | $39.16 | $42.45 | $42.45 | 18,360,274 |
| 2021-12-16 | $38.50 | $40.18 | $38.43 | $39.81 | $39.81 | 15,792,640 |
| 2021-12-15 | $39.33 | $39.34 | $36.42 | $38.50 | $38.50 | 18,012,213 |
| 2021-12-14 | $38.70 | $42.75 | $38.67 | $39.26 | $39.26 | 30,336,053 |
| 2021-12-13 | $39.62 | $41.46 | $37.75 | $41.34 | $41.34 | 30,021,482 |
| 2021-12-10 | $39.85 | $41.25 | $37.67 | $38.51 | $38.51 | 23,570,782 |
| 2021-12-09 | $45.21 | $45.79 | $40.27 | $40.70 | $40.70 | 19,329,548 |
| 2021-12-08 | $41.84 | $46.35 | $40.97 | $45.91 | $45.91 | 17,354,771 |
| 2021-12-07 | $42.58 | $43.89 | $41.38 | $41.78 | $41.78 | 11,574,272 |
| 2021-12-06 | $42.36 | $43.52 | $40.84 | $42.49 | $42.49 | 13,586,637 |
| 2021-12-03 | $46.16 | $46.50 | $42.29 | $43.55 | $43.55 | 17,128,626 |
| 2021-12-02 | $43.89 | $46.25 | $43.41 | $44.45 | $44.45 | 17,120,793 |
| 2021-12-01 | $43.81 | $45.76 | $42.19 | $42.25 | $42.25 | 12,901,823 |
| 2021-11-30 | $44.72 | $46.13 | $42.50 | $44.00 | $44.00 | 17,337,100 |
| 2021-11-29 | $44.68 | $45.58 | $42.74 | $44.39 | $44.39 | 14,785,648 |
| 2021-11-26 | $47.72 | $47.75 | $45.00 | $46.41 | $46.41 | 16,487,606 |
| 2021-11-24 | $42.55 | $44.58 | $41.74 | $43.92 | $43.92 | 13,120,578 |
| 2021-11-23 | $44.00 | $44.34 | $41.13 | $42.97 | $42.97 | 17,946,916 |
| 2021-11-22 | $47.05 | $47.15 | $43.30 | $44.08 | $44.08 | 19,820,454 |
| 2021-11-19 | $49.55 | $50.08 | $47.00 | $47.14 | $47.14 | 12,695,110 |
| 2021-11-18 | $51.23 | $51.80 | $45.90 | $48.40 | $48.40 | 24,991,615 |
| 2021-11-17 | $52.66 | $53.39 | $50.81 | $51.13 | $51.13 | 24,285,037 |
| 2021-11-16 | $50.09 | $54.94 | $48.85 | $54.85 | $54.85 | 73,862,978 |
| 2021-11-15 | $49.61 | $49.71 | $46.70 | $47.49 | $47.49 | 12,812,671 |
| 2021-11-12 | $50.67 | $51.39 | $48.73 | $49.22 | $49.22 | 8,815,658 |
| 2021-11-11 | $49.08 | $50.85 | $47.57 | $50.52 | $50.52 | 15,780,142 |
| 2021-11-10 | $49.77 | $51.41 | $48.30 | $48.95 | $48.95 | 16,018,555 |
| 2021-11-09 | $52.95 | $53.00 | $48.93 | $50.13 | $50.13 | 22,321,931 |
| 2021-11-08 | $53.36 | $53.60 | $49.11 | $51.25 | $51.25 | 52,497,871 |
| 2021-11-05 | $57.13 | $61.70 | $55.21 | $55.64 | $55.64 | 83,569,414 |
| 2021-11-04 | $90.39 | $90.49 | $85.75 | $86.06 | $86.06 | 21,312,626 |
| 2021-11-03 | $88.94 | $91.46 | $88.79 | $89.90 | $89.90 | 6,263,718 |
| 2021-11-02 | $92.75 | $92.75 | $87.92 | $89.37 | $89.37 | 7,512,247 |
| 2021-11-01 | $91.60 | $92.95 | $89.86 | $92.83 | $92.83 | 5,469,210 |
| 2021-10-29 | $89.91 | $92.49 | $88.94 | $91.44 | $91.44 | 6,352,373 |
| 2021-10-28 | $88.78 | $90.67 | $88.53 | $90.31 | $90.31 | 5,461,729 |
| 2021-10-27 | $93.26 | $93.42 | $87.98 | $88.45 | $88.45 | 5,119,847 |
| 2021-10-26 | $97.15 | $99.36 | $92.20 | $93.46 | $93.46 | 6,123,972 |
| 2021-10-25 | $93.50 | $97.53 | $93.29 | $96.60 | $96.60 | 5,713,176 |
| 2021-10-22 | $93.95 | $94.91 | $92.18 | $93.83 | $93.83 | 3,926,897 |
| 2021-10-21 | $90.41 | $95.59 | $90.35 | $94.83 | $94.83 | 7,021,608 |
| 2021-10-20 | $91.41 | $93.75 | $89.78 | $90.65 | $90.65 | 9,689,564 |
| 2021-10-19 | $87.55 | $88.30 | $85.87 | $88.19 | $88.19 | 4,020,624 |
| 2021-10-18 | $85.11 | $88.90 | $83.58 | $87.65 | $87.65 | 6,496,048 |
| 2021-10-15 | $86.10 | $86.60 | $84.47 | $85.11 | $85.11 | 4,174,665 |
| 2021-10-14 | $87.97 | $88.20 | $85.31 | $85.85 | $85.85 | 3,342,170 |
| 2021-10-13 | $87.23 | $88.40 | $86.25 | $86.71 | $86.71 | 3,950,209 |
| 2021-10-12 | $85.85 | $87.34 | $84.87 | $86.65 | $86.65 | 4,100,291 |
| 2021-10-11 | $85.84 | $87.40 | $84.80 | $84.87 | $84.87 | 3,632,879 |
| 2021-10-08 | $87.50 | $88.22 | $85.13 | $86.11 | $86.11 | 4,132,253 |
| 2021-10-07 | $84.50 | $89.47 | $84.42 | $87.74 | $87.74 | 8,829,515 |
| 2021-10-06 | $82.20 | $85.19 | $81.04 | $83.76 | $83.76 | 6,972,198 |
| 2021-10-05 | $82.21 | $84.14 | $81.50 | $82.56 | $82.56 | 5,454,417 |
| 2021-10-04 | $86.25 | $86.49 | $81.33 | $82.35 | $82.35 | 8,961,463 |
| 2021-10-01 | $86.19 | $87.16 | $84.32 | $86.71 | $86.71 | 6,266,805 |
| 2021-09-30 | $85.06 | $87.90 | $84.67 | $87.05 | $87.05 | 6,951,412 |
| 2021-09-29 | $87.99 | $89.88 | $85.20 | $85.40 | $85.40 | 7,212,945 |
| 2021-09-28 | $91.00 | $91.00 | $87.05 | $87.80 | $87.80 | 10,388,458 |
| 2021-09-27 | $91.71 | $94.38 | $89.63 | $92.07 | $92.07 | 8,976,417 |
| 2021-09-24 | $94.13 | $94.13 | $91.76 | $92.64 | $92.64 | 5,244,879 |
| 2021-09-23 | $94.81 | $96.57 | $94.01 | $94.38 | $94.38 | 5,366,935 |
| 2021-09-22 | $99.51 | $99.98 | $92.61 | $94.55 | $94.55 | 17,074,951 |
| 2021-09-21 | $101.25 | $103.93 | $100.44 | $100.92 | $100.92 | 3,909,850 |
| 2021-09-20 | $101.40 | $104.13 | $99.30 | $100.73 | $100.73 | 5,282,284 |
| 2021-09-17 | $104.18 | $105.23 | $102.50 | $103.42 | $103.42 | 5,901,867 |
| 2021-09-16 | $105.56 | $106.60 | $103.93 | $104.92 | $104.92 | 3,682,277 |
| 2021-09-15 | $108.99 | $108.99 | $103.82 | $105.56 | $105.56 | 7,189,657 |
| 2021-09-14 | $111.58 | $113.88 | $107.82 | $108.50 | $108.50 | 6,512,363 |
| 2021-09-13 | $113.67 | $114.50 | $110.11 | $111.51 | $111.51 | 8,518,260 |
| 2021-09-10 | $106.91 | $118.61 | $106.54 | $114.39 | $114.39 | 22,449,519 |
| 2021-09-09 | $99.19 | $107.79 | $98.87 | $107.08 | $107.08 | 16,953,975 |
| 2021-09-08 | $96.20 | $99.12 | $96.06 | $97.50 | $97.50 | 5,426,294 |
| 2021-09-07 | $98.10 | $98.89 | $96.06 | $96.48 | $96.48 | 5,734,893 |
| 2021-09-03 | $100.86 | $101.35 | $96.95 | $98.56 | $98.56 | 8,266,697 |
| 2021-09-02 | $100.18 | $102.28 | $99.56 | $101.00 | $101.00 | 8,581,316 |
| 2021-09-01 | $99.91 | $101.75 | $98.29 | $100.04 | $100.04 | 9,293,565 |
| 2021-08-31 | $100.26 | $103.14 | $99.10 | $100.19 | $100.19 | 9,805,115 |
| 2021-08-30 | $103.75 | $105.24 | $100.55 | $101.48 | $101.48 | 11,769,579 |
| 2021-08-27 | $108.05 | $108.80 | $102.91 | $104.34 | $104.34 | 31,932,382 |
| 2021-08-26 | $116.50 | $120.62 | $113.35 | $114.09 | $114.09 | 14,720,177 |
| 2021-08-25 | $113.00 | $116.62 | $112.56 | $116.25 | $116.25 | 4,409,993 |
| 2021-08-24 | $110.29 | $114.26 | $110.01 | $113.71 | $113.71 | 7,034,238 |
| 2021-08-23 | $105.65 | $108.05 | $105.34 | $106.59 | $106.59 | 6,596,313 |
| 2021-08-20 | $109.00 | $111.02 | $107.85 | $108.07 | $108.07 | 4,551,990 |
| 2021-08-19 | $109.11 | $110.05 | $107.41 | $107.80 | $107.80 | 3,907,695 |
| 2021-08-18 | $113.45 | $113.90 | $109.76 | $110.65 | $110.65 | 3,780,837 |
| 2021-08-17 | $109.31 | $113.72 | $108.53 | $113.25 | $113.25 | 4,644,538 |
| 2021-08-16 | $109.91 | $111.95 | $107.19 | $110.00 | $110.00 | 5,936,135 |
| 2021-08-13 | $112.13 | $113.08 | $109.88 | $110.88 | $110.88 | 3,175,583 |
| 2021-08-12 | $112.92 | $114.51 | $111.66 | $112.64 | $112.64 | 2,449,298 |
| 2021-08-11 | $114.01 | $115.05 | $111.86 | $112.95 | $112.95 | 3,833,848 |
| 2021-08-10 | $115.97 | $118.24 | $113.56 | $113.84 | $113.84 | 3,432,891 |
| 2021-08-09 | $113.11 | $117.62 | $111.17 | $116.58 | $116.58 | 5,036,741 |
| 2021-08-06 | $118.81 | $121.17 | $112.65 | $112.69 | $112.69 | 5,631,364 |
| 2021-08-05 | $119.42 | $121.36 | $116.80 | $120.22 | $120.22 | 4,303,300 |
| 2021-08-04 | $119.54 | $121.10 | $118.14 | $120.93 | $120.93 | 3,071,111 |
| 2021-08-03 | $120.84 | $122.99 | $117.91 | $119.27 | $119.27 | 3,712,722 |
| 2021-08-02 | $117.90 | $122.69 | $114.63 | $120.69 | $120.69 | 4,634,594 |
| 2021-07-30 | $116.10 | $120.60 | $115.77 | $118.05 | $118.05 | 4,423,002 |
| 2021-07-29 | $121.62 | $123.43 | $117.91 | $118.10 | $118.10 | 3,957,671 |
| 2021-07-28 | $121.75 | $123.60 | $120.36 | $121.92 | $121.92 | 3,307,116 |
| 2021-07-27 | $122.85 | $123.94 | $117.27 | $121.36 | $121.36 | 4,063,440 |
| 2021-07-26 | $121.06 | $123.23 | $117.75 | $122.68 | $122.68 | 3,238,983 |
| 2021-07-23 | $119.05 | $122.97 | $117.57 | $121.55 | $121.55 | 4,149,450 |
| 2021-07-22 | $125.73 | $126.19 | $119.01 | $119.67 | $119.67 | 6,576,731 |
| 2021-07-21 | $124.74 | $127.17 | $123.28 | $126.43 | $126.43 | 5,117,148 |
| 2021-07-20 | $124.09 | $127.57 | $120.51 | $126.35 | $126.35 | 11,892,924 |
| 2021-07-19 | $109.99 | $118.67 | $109.67 | $118.43 | $118.43 | 9,198,363 |
| 2021-07-16 | $111.67 | $111.95 | $109.26 | $110.54 | $110.54 | 4,593,292 |
| 2021-07-15 | $111.98 | $114.71 | $108.10 | $111.19 | $111.19 | 8,178,350 |
| 2021-07-14 | $116.00 | $116.99 | $113.30 | $113.36 | $113.36 | 10,359,504 |
| 2021-07-13 | $119.57 | $121.61 | $118.50 | $119.85 | $119.85 | 4,918,723 |
| 2021-07-12 | $118.73 | $121.18 | $114.54 | $120.31 | $120.31 | 7,372,031 |
| 2021-07-09 | $123.86 | $123.98 | $117.71 | $117.84 | $117.84 | 6,943,378 |
| 2021-07-08 | $119.86 | $124.97 | $118.61 | $124.06 | $124.06 | 5,716,179 |
| 2021-07-07 | $125.28 | $129.70 | $123.20 | $123.51 | $123.51 | 6,399,526 |
| 2021-07-06 | $121.47 | $124.07 | $119.73 | $123.69 | $123.69 | 5,878,569 |
| 2021-07-02 | $123.09 | $124.98 | $120.17 | $121.60 | $121.60 | 3,632,537 |
| 2021-07-01 | $125.00 | $126.25 | $121.31 | $122.16 | $122.16 | 4,687,709 |
| 2021-06-30 | $125.09 | $125.66 | $123.37 | $124.02 | $124.02 | 4,378,522 |
| 2021-06-29 | $125.36 | $127.16 | $122.22 | $125.68 | $125.68 | 6,133,905 |
| 2021-06-28 | $122.07 | $127.98 | $121.40 | $126.92 | $126.92 | 11,088,547 |
| 2021-06-25 | $121.95 | $122.42 | $118.83 | $121.49 | $121.49 | 12,474,996 |
| 2021-06-24 | $117.88 | $124.23 | $117.00 | $121.85 | $121.85 | 12,766,994 |
| 2021-06-23 | $116.82 | $119.61 | $115.52 | $117.48 | $117.48 | 7,885,899 |
| 2021-06-22 | $107.45 | $117.66 | $107.45 | $117.17 | $117.17 | 13,099,928 |
| 2021-06-21 | $107.59 | $108.60 | $104.12 | $108.11 | $108.11 | 7,878,160 |
| 2021-06-18 | $107.59 | $110.19 | $107.24 | $109.12 | $109.12 | 6,363,214 |
| 2021-06-17 | $104.90 | $109.87 | $104.61 | $108.81 | $108.81 | 6,552,521 |
| 2021-06-16 | $105.72 | $106.58 | $102.70 | $105.07 | $105.07 | 8,939,955 |
| 2021-06-15 | $111.99 | $111.99 | $105.63 | $106.11 | $106.11 | 6,075,089 |
| 2021-06-14 | $112.37 | $114.75 | $111.55 | $112.09 | $112.09 | 6,617,640 |
| 2021-06-11 | $104.86 | $113.23 | $104.62 | $113.12 | $113.12 | 9,666,724 |
| 2021-06-10 | $106.11 | $107.95 | $104.49 | $106.08 | $106.08 | 5,921,920 |
| 2021-06-09 | $109.30 | $110.45 | $106.28 | $106.97 | $106.97 | 5,384,557 |
| 2021-06-08 | $110.31 | $112.46 | $108.38 | $109.69 | $109.69 | 7,105,680 |
| 2021-06-07 | $105.20 | $110.97 | $104.25 | $109.79 | $109.79 | 9,138,573 |
| 2021-06-04 | $103.68 | $104.59 | $101.52 | $103.01 | $103.01 | 6,619,883 |
| 2021-06-03 | $106.94 | $107.65 | $102.91 | $103.10 | $103.10 | 8,464,885 |
| 2021-06-02 | $109.23 | $110.57 | $105.95 | $108.55 | $108.55 | 8,316,141 |
| 2021-06-01 | $110.90 | $112.99 | $108.56 | $108.89 | $108.89 | 7,181,209 |
| 2021-05-28 | $112.48 | $114.00 | $110.12 | $110.31 | $110.31 | 7,663,446 |
| 2021-05-27 | $109.32 | $112.90 | $106.95 | $112.60 | $112.60 | 13,568,262 |
| 2021-05-26 | $99.96 | $110.49 | $99.96 | $109.56 | $109.56 | 26,620,603 |
| 2021-05-25 | $101.16 | $102.72 | $98.68 | $99.44 | $99.44 | 9,340,217 |
| 2021-05-24 | $101.72 | $102.11 | $98.12 | $101.16 | $101.16 | 13,135,269 |
| 2021-05-21 | $99.99 | $102.25 | $98.57 | $100.90 | $100.90 | 10,514,365 |
| 2021-05-20 | $98.20 | $100.75 | $97.80 | $100.46 | $100.46 | 11,665,417 |
| 2021-05-19 | $93.35 | $97.57 | $92.63 | $96.55 | $96.55 | 14,793,331 |
| 2021-05-18 | $92.96 | $97.85 | $92.55 | $95.19 | $95.19 | 17,131,298 |
| 2021-05-17 | $95.85 | $96.97 | $89.43 | $92.29 | $92.29 | 17,851,472 |
| 2021-05-14 | $95.64 | $97.80 | $92.90 | $96.58 | $96.58 | 18,743,757 |
| 2021-05-13 | $90.69 | $95.55 | $90.53 | $95.29 | $95.29 | 28,794,584 |
| 2021-05-12 | $88.50 | $92.59 | $86.51 | $89.35 | $89.35 | 28,848,503 |
| 2021-05-11 | $84.14 | $91.38 | $83.63 | $91.01 | $91.01 | 25,425,907 |
| 2021-05-10 | $82.59 | $88.27 | $81.06 | $87.49 | $87.49 | 38,641,900 |
| 2021-05-07 | $89.55 | $92.02 | $82.91 | $83.81 | $83.81 | 62,104,988 |
| 2021-05-06 | $80.50 | $85.38 | $80.48 | $83.78 | $83.78 | 46,079,363 |
| 2021-05-05 | $97.75 | $98.80 | $81.41 | $82.62 | $82.62 | 84,914,533 |
| 2021-05-04 | $95.00 | $97.27 | $92.72 | $96.70 | $96.70 | 9,224,547 |
| 2021-05-03 | $98.26 | $99.82 | $95.31 | $95.84 | $95.84 | 7,059,042 |
| 2021-04-30 | $97.65 | $101.40 | $97.25 | $98.35 | $98.35 | 8,767,193 |
| 2021-04-29 | $103.20 | $103.44 | $96.54 | $98.90 | $98.90 | 13,344,334 |
| 2021-04-28 | $101.71 | $104.39 | $100.27 | $103.22 | $103.22 | 6,288,783 |
| 2021-04-27 | $103.99 | $104.39 | $101.36 | $102.34 | $102.34 | 5,712,583 |
| 2021-04-26 | $102.66 | $103.27 | $100.41 | $103.27 | $103.27 | 8,022,653 |
| 2021-04-23 | $102.38 | $103.59 | $99.74 | $101.07 | $101.07 | 10,158,161 |
| 2021-04-22 | $101.16 | $105.08 | $100.03 | $101.49 | $101.49 | 14,597,525 |
| 2021-04-21 | $103.29 | $104.25 | $99.12 | $99.93 | $99.93 | 16,621,103 |
| 2021-04-20 | $108.11 | $109.14 | $103.92 | $106.50 | $106.50 | 8,472,758 |
| 2021-04-19 | $108.62 | $112.91 | $104.58 | $107.75 | $107.75 | 22,451,329 |
| 2021-04-16 | $119.35 | $119.48 | $115.76 | $116.21 | $116.21 | 4,759,899 |
| 2021-04-15 | $120.00 | $121.80 | $118.20 | $119.90 | $119.90 | 4,704,666 |
| 2021-04-14 | $122.66 | $122.91 | $117.39 | $117.80 | $117.80 | 5,802,608 |
| 2021-04-13 | $121.49 | $124.80 | $120.59 | $122.36 | $122.36 | 6,644,727 |
| 2021-04-12 | $118.06 | $119.43 | $115.26 | $118.97 | $118.97 | 5,596,330 |
| 2021-04-09 | $122.49 | $122.70 | $118.41 | $118.60 | $118.60 | 6,751,118 |
| 2021-04-08 | $117.50 | $124.50 | $116.63 | $123.62 | $123.62 | 14,751,521 |
| 2021-04-07 | $114.30 | $116.20 | $111.62 | $115.20 | $115.20 | 6,066,931 |
| 2021-04-06 | $109.24 | $117.45 | $108.28 | $115.38 | $115.38 | 7,403,248 |
| 2021-04-05 | $112.88 | $112.98 | $107.73 | $109.09 | $109.09 | 6,347,953 |
| 2021-04-01 | $114.99 | $118.96 | $111.67 | $112.09 | $112.09 | 6,986,404 |
| 2021-03-31 | $109.00 | $114.50 | $108.25 | $112.44 | $112.44 | 6,933,723 |
| 2021-03-30 | $103.81 | $107.48 | $101.81 | $107.17 | $107.17 | 4,201,183 |
| 2021-03-29 | $106.00 | $108.45 | $103.90 | $105.02 | $105.02 | 5,163,043 |
| 2021-03-26 | $104.11 | $106.56 | $102.40 | $106.42 | $106.42 | 6,479,661 |
| 2021-03-25 | $99.67 | $104.47 | $98.73 | $103.23 | $103.23 | 8,356,536 |
| 2021-03-24 | $112.48 | $112.89 | $101.12 | $101.79 | $101.79 | 10,340,027 |
| 2021-03-23 | $111.00 | $116.29 | $109.51 | $113.35 | $113.35 | 9,079,464 |
| 2021-03-22 | $108.97 | $110.73 | $106.65 | $109.54 | $109.54 | 6,913,582 |
| 2021-03-19 | $103.15 | $108.93 | $102.03 | $108.31 | $108.31 | 11,222,232 |
| 2021-03-18 | $105.01 | $107.48 | $101.67 | $102.74 | $102.74 | 7,912,572 |
| 2021-03-17 | $105.53 | $109.39 | $102.26 | $107.79 | $107.79 | 9,712,972 |
| 2021-03-16 | $113.61 | $113.98 | $106.20 | $107.96 | $107.96 | 5,673,564 |
| 2021-03-15 | $111.67 | $112.75 | $107.35 | $112.74 | $112.74 | 5,338,541 |
| 2021-03-12 | $113.49 | $115.20 | $109.25 | $111.55 | $111.55 | 8,118,595 |
| 2021-03-11 | $115.40 | $118.20 | $114.01 | $117.65 | $117.65 | 8,180,636 |
| 2021-03-10 | $117.99 | $119.12 | $110.88 | $111.32 | $111.32 | 8,770,592 |
| 2021-03-09 | $108.18 | $116.46 | $106.29 | $116.02 | $116.02 | 11,068,360 |
| 2021-03-08 | $108.69 | $115.39 | $100.42 | $101.35 | $101.35 | 13,486,336 |
| 2021-03-05 | $105.15 | $107.74 | $94.00 | $105.13 | $105.13 | 14,661,531 |
| 2021-03-04 | $107.74 | $110.97 | $97.19 | $104.75 | $104.75 | 13,875,402 |
| 2021-03-03 | $117.91 | $118.00 | $107.80 | $108.08 | $108.08 | 10,930,858 |
| 2021-03-02 | $125.00 | $126.74 | $117.63 | $117.97 | $117.97 | 5,277,759 |
| 2021-03-01 | $122.48 | $124.40 | $118.77 | $123.81 | $123.81 | 5,943,468 |
| 2021-02-26 | $118.21 | $121.78 | $114.61 | $120.47 | $120.47 | 8,540,584 |
| 2021-02-25 | $121.14 | $124.56 | $113.84 | $115.21 | $115.21 | 7,551,354 |
| 2021-02-24 | $123.00 | $127.11 | $118.85 | $122.72 | $122.72 | 7,718,771 |
| 2021-02-23 | $122.23 | $126.95 | $111.94 | $126.89 | $126.89 | 11,065,990 |
| 2021-02-22 | $137.32 | $138.61 | $125.08 | $125.75 | $125.75 | 9,648,522 |
| 2021-02-19 | $139.66 | $141.67 | $137.85 | $139.71 | $139.71 | 4,229,633 |
| 2021-02-18 | $136.13 | $140.66 | $135.20 | $138.45 | $138.45 | 5,947,611 |
| 2021-02-17 | $145.17 | $145.60 | $135.03 | $139.23 | $139.23 | 10,572,606 |
| 2021-02-16 | $155.50 | $155.52 | $145.72 | $145.88 | $145.88 | 6,758,500 |
| 2021-02-12 | $145.95 | $154.83 | $144.88 | $154.67 | $154.67 | 7,844,161 |
| 2021-02-11 | $146.66 | $148.04 | $144.03 | $146.48 | $146.48 | 4,286,535 |
| 2021-02-10 | $148.75 | $150.50 | $143.45 | $145.04 | $145.04 | 5,871,399 |
| 2021-02-09 | $147.01 | $149.92 | $145.10 | $147.76 | $147.76 | 7,577,571 |
| 2021-02-08 | $148.84 | $149.46 | $143.33 | $144.99 | $144.99 | 11,386,221 |
| 2021-02-05 | $149.00 | $151.79 | $142.70 | $148.30 | $148.30 | 23,157,384 |
| 2021-02-04 | $148.57 | $157.83 | $148.01 | $157.53 | $157.53 | 11,762,595 |
| 2021-02-03 | $149.51 | $150.78 | $145.59 | $147.17 | $147.17 | 4,095,019 |
| 2021-02-02 | $148.64 | $150.97 | $145.01 | $147.73 | $147.73 | 5,267,706 |
| 2021-02-01 | $147.70 | $150.30 | $144.55 | $146.79 | $146.79 | 5,087,523 |
| 2021-01-29 | $144.97 | $149.21 | $142.37 | $146.13 | $146.13 | 4,580,776 |
| 2021-01-28 | $145.13 | $150.46 | $143.42 | $145.83 | $145.83 | 6,281,492 |
| 2021-01-27 | $146.46 | $150.64 | $139.02 | $144.96 | $144.96 | 7,359,190 |
| 2021-01-26 | $156.50 | $158.67 | $147.49 | $147.79 | $147.79 | 6,664,735 |
| 2021-01-25 | $160.85 | $166.57 | $156.70 | $157.14 | $157.14 | 6,611,730 |
| 2021-01-22 | $157.67 | $160.41 | $155.94 | $159.75 | $159.75 | 3,226,076 |
| 2021-01-21 | $155.78 | $159.70 | $153.14 | $158.13 | $158.13 | 4,351,432 |
| 2021-01-20 | $153.80 | $156.73 | $152.00 | $155.79 | $155.79 | 5,413,733 |
| 2021-01-19 | $152.55 | $152.94 | $144.90 | $150.14 | $150.14 | 10,387,653 |
| 2021-01-15 | $165.82 | $166.08 | $157.24 | $157.81 | $157.81 | 5,833,618 |
| 2021-01-14 | $166.10 | $171.09 | $163.96 | $165.25 | $165.25 | 7,498,483 |
| 2021-01-13 | $156.50 | $169.00 | $156.50 | $167.42 | $167.42 | 10,618,873 |
| 2021-01-12 | $152.58 | $157.36 | $147.76 | $156.04 | $156.04 | 6,302,775 |
| 2021-01-11 | $156.77 | $159.12 | $152.01 | $152.34 | $152.34 | 4,623,984 |
| 2021-01-08 | $155.82 | $159.03 | $152.27 | $158.88 | $158.88 | 6,248,413 |
| 2021-01-07 | $145.65 | $154.47 | $145.21 | $154.00 | $154.00 | 6,583,631 |
| 2021-01-06 | $144.36 | $144.97 | $140.74 | $143.76 | $143.76 | 7,748,340 |
| 2021-01-05 | $145.74 | $149.78 | $144.47 | $148.53 | $148.53 | 4,883,013 |
| 2021-01-04 | $152.51 | $152.78 | $143.09 | $145.96 | $145.96 | 7,911,635 |
| 2020-12-31 | $155.01 | $155.22 | $150.62 | $151.72 | $151.72 | 5,449,245 |
| 2020-12-30 | $150.77 | $155.20 | $148.33 | $154.96 | $154.96 | 6,802,449 |
| 2020-12-29 | $150.00 | $154.11 | $146.37 | $150.10 | $150.10 | 9,340,584 |
| 2020-12-28 | $164.00 | $164.40 | $151.67 | $152.18 | $152.18 | 10,607,448 |
| 2020-12-24 | $161.90 | $167.37 | $161.30 | $162.72 | $162.72 | 6,830,914 |
| 2020-12-23 | $160.60 | $163.58 | $154.25 | $162.76 | $162.76 | 12,869,000 |
| 2020-12-22 | $159.20 | $166.23 | $155.40 | $161.21 | $161.21 | 40,111,438 |
| 2020-12-21 | $141.80 | $144.88 | $137.77 | $144.39 | $144.39 | 14,272,926 |
| 2020-12-18 | $137.88 | $142.00 | $135.60 | $139.84 | $139.84 | 32,497,808 |
| 2020-12-17 | $133.97 | $137.67 | $133.43 | $136.80 | $136.80 | 10,599,750 |
| 2020-12-16 | $128.70 | $134.22 | $128.51 | $134.00 | $134.00 | 14,646,745 |
| 2020-12-15 | $122.02 | $127.81 | $119.78 | $127.78 | $127.78 | 9,907,035 |
| 2020-12-14 | $118.01 | $124.86 | $117.75 | $121.91 | $121.91 | 14,734,203 |
| 2020-12-11 | $117.99 | $119.44 | $114.59 | $117.10 | $117.10 | 6,493,917 |
| 2020-12-10 | $109.53 | $119.13 | $108.18 | $117.99 | $117.99 | 9,688,403 |
| 2020-12-09 | $117.65 | $120.31 | $110.11 | $110.79 | $110.79 | 12,106,723 |
| 2020-12-08 | $115.92 | $118.55 | $113.06 | $118.25 | $118.25 | 9,196,222 |
| 2020-12-07 | $114.07 | $117.15 | $113.12 | $116.63 | $116.63 | 6,044,165 |
| 2020-12-04 | $115.25 | $115.70 | $111.93 | $114.45 | $114.45 | 7,346,751 |
| 2020-12-03 | $112.92 | $116.25 | $112.73 | $116.20 | $116.20 | 6,989,696 |
| 2020-12-02 | $110.83 | $117.75 | $110.20 | $113.18 | $113.18 | 11,614,838 |
| 2020-12-01 | $113.73 | $115.66 | $110.30 | $112.03 | $112.03 | 10,153,518 |
| 2020-11-30 | $110.03 | $116.52 | $105.69 | $116.35 | $116.35 | 13,468,559 |
| 2020-11-27 | $107.33 | $109.90 | $105.29 | $108.98 | $108.98 | 5,602,079 |
| 2020-11-25 | $106.29 | $108.25 | $105.56 | $106.94 | $106.94 | 8,166,091 |
| 2020-11-24 | $109.46 | $110.07 | $104.15 | $105.42 | $105.42 | 11,546,336 |
| 2020-11-23 | $110.43 | $113.94 | $106.07 | $112.05 | $112.05 | 12,179,821 |
| 2020-11-20 | $106.00 | $112.81 | $104.20 | $110.90 | $110.90 | 17,323,941 |
| 2020-11-19 | $104.10 | $106.42 | $102.78 | $105.26 | $105.26 | 9,678,876 |
| 2020-11-18 | $101.49 | $105.56 | $100.26 | $104.49 | $104.49 | 11,144,418 |
| 2020-11-17 | $102.33 | $102.78 | $99.63 | $102.49 | $102.49 | 10,050,008 |
| 2020-11-16 | $97.30 | $102.06 | $95.86 | $101.90 | $101.90 | 16,488,739 |
| 2020-11-13 | $109.03 | $109.69 | $99.50 | $100.79 | $100.79 | 16,159,456 |
| 2020-11-12 | $107.11 | $112.00 | $106.45 | $108.72 | $108.72 | 17,022,830 |
| 2020-11-11 | $103.00 | $107.35 | $99.83 | $106.21 | $106.21 | 27,922,342 |
| 2020-11-10 | $103.10 | $108.65 | $92.03 | $105.21 | $105.21 | 39,736,591 |
| 2020-11-09 | $106.69 | $108.48 | $94.12 | $100.01 | $100.01 | 42,202,865 |
| 2020-11-06 | $123.00 | $132.79 | $122.49 | $125.46 | $125.46 | 24,201,831 |
| 2020-11-05 | $122.94 | $126.91 | $117.82 | $126.63 | $126.63 | 16,320,223 |
| 2020-11-04 | $113.99 | $118.93 | $112.96 | $118.60 | $118.60 | 8,066,159 |
| 2020-11-03 | $113.51 | $114.05 | $110.13 | $111.70 | $111.70 | 9,413,621 |
| 2020-11-02 | $112.36 | $116.32 | $110.92 | $113.44 | $113.44 | 8,774,227 |
| 2020-10-30 | $114.10 | $116.21 | $109.01 | $110.21 | $110.21 | 11,004,738 |
| 2020-10-29 | $124.30 | $124.90 | $114.24 | $115.91 | $115.91 | 11,407,620 |
| 2020-10-28 | $122.11 | $124.34 | $119.56 | $122.12 | $122.12 | 9,233,779 |
| 2020-10-27 | $120.36 | $122.53 | $118.31 | $121.15 | $121.15 | 8,626,956 |
| 2020-10-26 | $123.02 | $125.65 | $116.10 | $118.10 | $118.10 | 11,917,914 |
| 2020-10-23 | $121.10 | $123.65 | $117.58 | $122.53 | $122.53 | 11,544,063 |
| 2020-10-22 | $119.75 | $126.59 | $118.61 | $120.80 | $120.80 | 24,320,468 |
| 2020-10-21 | $132.79 | $136.95 | $124.28 | $124.30 | $124.30 | 19,003,721 |
| 2020-10-20 | $133.75 | $134.55 | $130.33 | $131.93 | $131.93 | 12,668,346 |
| 2020-10-19 | $130.94 | $134.57 | $126.95 | $133.01 | $133.01 | 24,250,332 |
| 2020-10-16 | $137.60 | $139.75 | $128.67 | $131.33 | $131.33 | 40,455,837 |
| 2020-10-15 | $127.82 | $137.24 | $126.55 | $136.43 | $136.43 | 26,759,211 |
| 2020-10-14 | $132.11 | $135.31 | $128.26 | $131.44 | $131.44 | 27,271,640 |
| 2020-10-13 | $127.00 | $131.92 | $124.31 | $130.97 | $130.97 | 17,317,709 |
| 2020-10-12 | $125.10 | $129.41 | $122.24 | $127.30 | $127.30 | 20,531,390 |
| 2020-10-09 | $115.71 | $123.58 | $114.78 | $123.02 | $123.02 | 17,601,898 |
| 2020-10-08 | $118.92 | $119.89 | $113.70 | $115.00 | $115.00 | 15,353,589 |
| 2020-10-07 | $113.48 | $118.44 | $113.01 | $116.96 | $116.96 | 22,040,017 |
| 2020-10-06 | $110.78 | $113.87 | $109.38 | $111.31 | $111.31 | 19,411,321 |
| 2020-10-05 | $107.67 | $110.85 | $106.11 | $110.74 | $110.74 | 16,139,414 |
| 2020-10-02 | $105.00 | $110.25 | $104.09 | $107.51 | $107.51 | 29,786,610 |
| 2020-10-01 | $99.83 | $105.74 | $99.31 | $105.20 | $105.20 | 26,735,528 |
| 2020-09-30 | $99.99 | $101.88 | $98.10 | $99.24 | $99.24 | 19,003,416 |
| 2020-09-29 | $96.84 | $102.83 | $96.27 | $100.47 | $100.47 | 41,271,315 |
| 2020-09-28 | $97.27 | $99.40 | $94.42 | $96.91 | $96.91 | 34,557,711 |
| 2020-09-25 | $90.76 | $98.48 | $90.50 | $97.73 | $97.73 | 45,866,013 |
| 2020-09-24 | $93.90 | $95.25 | $88.00 | $88.56 | $88.56 | 34,327,751 |
| 2020-09-23 | $95.81 | $100.44 | $93.91 | $95.23 | $95.23 | 55,375,375 |
| 2020-09-22 | $90.33 | $94.65 | $88.43 | $94.39 | $94.39 | 43,455,620 |
| 2020-09-21 | $89.40 | $96.50 | $87.78 | $94.80 | $94.80 | 51,263,697 |
| 2020-09-18 | $85.25 | $90.01 | $83.28 | $89.70 | $89.70 | 44,309,557 |
| 2020-09-17 | $79.69 | $85.70 | $79.02 | $85.20 | $85.20 | 30,607,880 |
| 2020-09-16 | $83.77 | $86.35 | $82.20 | $82.59 | $82.59 | 25,209,192 |
| 2020-09-15 | $83.50 | $88.50 | $82.50 | $85.45 | $85.45 | 67,929,344 |
| 2020-09-14 | $81.72 | $83.50 | $78.83 | $82.01 | $82.01 | 52,982,532 |
| 2020-09-11 | $98.11 | $98.11 | $83.58 | $84.04 | $84.04 | 87,398,128 |
| 2020-09-10 | $93.55 | $98.61 | $86.38 | $87.75 | $87.75 | 55,832,558 |
| 2020-09-09 | $90.16 | $92.08 | $86.22 | $91.17 | $91.17 | 30,086,863 |
| 2020-09-08 | $79.38 | $91.84 | $79.29 | $85.60 | $85.60 | 32,732,776 |
| 2020-09-04 | $81.55 | $84.97 | $72.11 | $80.63 | $80.63 | 16,784,934 |
| 2020-09-03 | $87.80 | $87.90 | $80.51 | $82.28 | $82.28 | 14,010,175 |
| 2020-09-02 | $91.80 | $92.50 | $84.25 | $91.06 | $91.06 | 26,695,545 |
| 2020-09-01 | $78.39 | $84.63 | $78.00 | $83.67 | $83.67 | 13,242,485 |
| 2020-08-31 | $76.00 | $77.80 | $75.41 | $76.67 | $76.67 | 15,742,527 |
| 2020-08-28 | $72.41 | $77.46 | $72.25 | $75.96 | $75.96 | 15,422,194 |
| 2020-08-27 | $72.40 | $72.41 | $68.06 | $70.30 | $70.30 | 12,952,846 |
| 2020-08-26 | $66.97 | $68.61 | $66.74 | $67.30 | $67.30 | 4,663,614 |
| 2020-08-25 | $66.47 | $67.46 | $65.29 | $66.45 | $66.45 | 4,291,655 |
| 2020-08-24 | $69.95 | $70.25 | $66.21 | $66.87 | $66.87 | 4,483,673 |
| 2020-08-21 | $68.71 | $70.95 | $68.56 | $69.35 | $69.35 | 4,077,864 |
| 2020-08-20 | $67.59 | $69.09 | $67.10 | $68.72 | $68.72 | 3,208,150 |
| 2020-08-19 | $69.32 | $69.76 | $67.46 | $67.59 | $67.59 | 4,081,858 |
| 2020-08-18 | $65.85 | $70.78 | $65.56 | $69.82 | $69.82 | 7,931,611 |
| 2020-08-17 | $64.88 | $65.45 | $63.23 | $65.26 | $65.26 | 3,768,950 |
| 2020-08-14 | $66.64 | $67.75 | $64.08 | $64.34 | $64.34 | 4,565,303 |
| 2020-08-13 | $63.00 | $66.35 | $62.50 | $65.71 | $65.71 | 9,862,711 |
| 2020-08-12 | $65.21 | $65.73 | $63.76 | $64.36 | $64.36 | 3,768,838 |
| 2020-08-11 | $65.69 | $67.20 | $64.15 | $64.96 | $64.96 | 4,140,612 |
| 2020-08-10 | $68.48 | $69.57 | $65.15 | $67.12 | $67.12 | 3,932,957 |
| 2020-08-07 | $69.99 | $70.68 | $66.37 | $68.30 | $68.30 | 4,748,018 |
| 2020-08-06 | $71.73 | $72.50 | $69.68 | $69.72 | $69.72 | 4,523,265 |
| 2020-08-05 | $69.73 | $71.74 | $69.67 | $71.21 | $71.21 | 4,996,816 |
| 2020-08-04 | $70.95 | $71.50 | $69.01 | $70.01 | $70.01 | 6,039,933 |
| 2020-08-03 | $69.60 | $73.21 | $69.10 | $72.68 | $72.68 | 7,897,326 |
| 2020-07-31 | $66.69 | $68.94 | $65.60 | $68.22 | $68.22 | 7,270,687 |
| 2020-07-30 | $66.17 | $66.65 | $62.72 | $65.28 | $65.28 | 5,412,970 |
| 2020-07-29 | $64.72 | $66.90 | $64.60 | $66.65 | $66.65 | 4,395,326 |
| 2020-07-28 | $64.30 | $66.87 | $63.93 | $64.11 | $64.11 | 5,709,957 |
| 2020-07-27 | $62.58 | $63.91 | $61.75 | $63.68 | $63.68 | 4,106,775 |
| 2020-07-24 | $61.56 | $62.34 | $59.68 | $61.82 | $61.82 | 4,048,691 |
| 2020-07-23 | $64.31 | $65.28 | $60.89 | $62.31 | $62.31 | 4,732,649 |
| 2020-07-22 | $62.90 | $64.41 | $62.88 | $64.14 | $64.14 | 4,367,444 |
| 2020-07-21 | $64.85 | $65.31 | $61.90 | $62.88 | $62.88 | 6,231,529 |
| 2020-07-20 | $59.72 | $65.00 | $59.58 | $64.71 | $64.71 | 10,252,289 |
| 2020-07-17 | $61.55 | $61.88 | $58.23 | $58.53 | $58.53 | 9,961,479 |
| 2020-07-16 | $62.21 | $62.89 | $60.65 | $61.29 | $61.29 | 5,613,650 |
| 2020-07-15 | $61.43 | $63.72 | $60.87 | $63.13 | $63.13 | 5,347,392 |
| 2020-07-14 | $62.58 | $65.08 | $60.10 | $62.95 | $62.95 | 9,576,405 |
| 2020-07-13 | $69.25 | $69.73 | $61.01 | $61.58 | $61.58 | 13,147,281 |
| 2020-07-10 | $64.82 | $68.78 | $63.80 | $68.47 | $68.47 | 9,163,666 |
| 2020-07-09 | $63.88 | $65.72 | $63.56 | $64.49 | $64.49 | 7,527,092 |
| 2020-07-08 | $61.04 | $63.25 | $61.04 | $62.52 | $62.52 | 6,058,363 |
| 2020-07-07 | $61.00 | $62.20 | $59.70 | $60.82 | $60.82 | 6,873,814 |
| 2020-07-06 | $59.25 | $62.34 | $59.24 | $60.48 | $60.48 | 5,926,742 |
| 2020-07-02 | $60.85 | $61.39 | $58.91 | $59.16 | $59.16 | 5,475,541 |
| 2020-07-01 | $57.54 | $61.00 | $56.92 | $60.25 | $60.25 | 8,335,048 |
| 2020-06-30 | $56.24 | $59.11 | $56.18 | $57.77 | $57.77 | 6,536,649 |
| 2020-06-29 | $58.05 | $58.40 | $55.68 | $57.21 | $57.21 | 6,649,465 |
| 2020-06-26 | $58.50 | $60.00 | $56.40 | $58.43 | $58.43 | 15,952,508 |
| 2020-06-25 | $56.39 | $58.30 | $55.00 | $58.06 | $58.06 | 10,180,660 |
| 2020-06-24 | $55.98 | $57.27 | $52.42 | $55.55 | $55.55 | 14,527,137 |
| 2020-06-23 | $54.49 | $56.60 | $53.72 | $54.88 | $54.88 | 12,747,280 |
| 2020-06-22 | $52.00 | $55.03 | $51.65 | $53.03 | $53.03 | 13,253,255 |
| 2020-06-19 | $51.13 | $51.95 | $50.39 | $50.89 | $50.89 | 9,522,189 |
| 2020-06-18 | $49.72 | $51.25 | $49.25 | $51.08 | $51.08 | 8,064,449 |
| 2020-06-17 | $50.12 | $51.71 | $48.73 | $49.17 | $49.17 | 9,153,330 |
| 2020-06-16 | $48.45 | $51.45 | $47.04 | $49.91 | $49.91 | 10,911,553 |
| 2020-06-15 | $48.27 | $51.00 | $47.08 | $49.94 | $49.94 | 11,498,120 |
| 2020-06-12 | $47.08 | $48.25 | $45.64 | $47.10 | $47.10 | 5,838,977 |
| 2020-06-11 | $45.93 | $49.40 | $45.51 | $45.98 | $45.98 | 8,274,343 |
| 2020-06-10 | $48.20 | $48.78 | $46.53 | $47.11 | $47.11 | 5,503,412 |
| 2020-06-09 | $45.37 | $48.05 | $45.11 | $47.64 | $47.64 | 7,740,154 |
| 2020-06-08 | $45.20 | $45.41 | $42.90 | $44.78 | $44.78 | 8,704,983 |
| 2020-06-05 | $45.12 | $46.88 | $44.41 | $45.90 | $45.90 | 8,244,063 |
| 2020-06-04 | $47.40 | $49.19 | $46.65 | $47.88 | $47.88 | 6,268,261 |
| 2020-06-03 | $48.21 | $48.40 | $46.26 | $47.83 | $47.83 | 7,144,757 |
| 2020-06-02 | $45.80 | $49.30 | $45.56 | $49.01 | $49.01 | 15,354,555 |
| 2020-06-01 | $42.10 | $45.91 | $41.26 | $45.85 | $45.85 | 9,712,801 |
| 2020-05-29 | $43.04 | $44.39 | $41.14 | $42.19 | $42.19 | 6,720,475 |
| 2020-05-28 | $40.85 | $42.94 | $40.77 | $42.61 | $42.61 | 6,019,612 |
| 2020-05-27 | $41.00 | $41.37 | $38.80 | $41.07 | $41.07 | 11,618,099 |
| 2020-05-26 | $44.74 | $45.50 | $41.68 | $41.70 | $41.70 | 9,621,822 |
| 2020-05-22 | $45.14 | $46.87 | $44.80 | $45.81 | $45.81 | 6,230,544 |
| 2020-05-21 | $44.98 | $45.67 | $44.03 | $45.30 | $45.30 | 4,285,661 |
| 2020-05-20 | $44.85 | $45.89 | $44.13 | $45.11 | $45.11 | 5,450,339 |
| 2020-05-19 | $45.08 | $45.35 | $44.00 | $44.80 | $44.80 | 7,668,047 |
| 2020-05-18 | $47.29 | $48.22 | $43.40 | $43.61 | $43.61 | 16,883,288 |
| 2020-05-15 | $45.25 | $49.68 | $45.13 | $48.42 | $48.42 | 15,808,883 |
| 2020-05-14 | $45.39 | $47.38 | $44.81 | $45.11 | $45.11 | 12,971,092 |
| 2020-05-13 | $46.69 | $46.80 | $42.39 | $45.17 | $45.17 | 15,197,567 |
| 2020-05-12 | $44.32 | $47.83 | $44.05 | $46.17 | $46.17 | 25,236,543 |
| 2020-05-11 | $42.51 | $44.35 | $42.01 | $42.80 | $42.80 | 12,684,458 |
| 2020-05-08 | $42.11 | $43.27 | $41.27 | $43.00 | $43.00 | 21,728,675 |
| 2020-05-07 | $45.69 | $45.70 | $40.80 | $44.12 | $44.12 | 53,226,012 |
| 2020-05-06 | $36.83 | $39.26 | $35.21 | $38.03 | $38.03 | 27,262,600 |
| 2020-05-05 | $34.96 | $36.36 | $34.25 | $36.22 | $36.22 | 16,784,654 |
| 2020-05-04 | $32.36 | $34.17 | $32.03 | $33.90 | $33.90 | 8,916,540 |
| 2020-05-01 | $31.03 | $32.66 | $30.70 | $32.05 | $32.05 | 4,531,926 |
| 2020-04-30 | $32.44 | $32.49 | $31.20 | $31.50 | $31.50 | 3,339,635 |
| 2020-04-29 | $29.67 | $32.20 | $29.64 | $31.89 | $31.89 | 6,454,926 |
| 2020-04-28 | $31.94 | $32.17 | $29.80 | $30.00 | $30.00 | 7,577,284 |
| 2020-04-27 | $32.44 | $33.74 | $31.73 | $31.78 | $31.78 | 6,948,391 |
| 2020-04-24 | $30.25 | $33.02 | $30.01 | $31.74 | $31.74 | 14,817,345 |
| 2020-04-23 | $31.16 | $31.75 | $29.33 | $29.89 | $29.89 | 6,794,074 |
| 2020-04-22 | $31.80 | $32.02 | $30.42 | $31.18 | $31.18 | 5,481,699 |
| 2020-04-21 | $31.27 | $32.32 | $29.51 | $31.39 | $31.39 | 9,477,816 |
| 2020-04-20 | $31.86 | $32.87 | $30.97 | $31.07 | $31.07 | 11,465,210 |
| 2020-04-17 | $33.90 | $35.05 | $32.11 | $33.49 | $33.49 | 9,704,704 |
| 2020-04-16 | $34.50 | $38.08 | $34.11 | $36.35 | $36.35 | 11,378,236 |
| 2020-04-15 | $32.13 | $36.03 | $31.70 | $35.61 | $35.61 | 13,312,703 |
| 2020-04-14 | $32.33 | $32.48 | $30.57 | $31.88 | $31.88 | 5,330,415 |
| 2020-04-13 | $28.53 | $32.28 | $28.46 | $31.99 | $31.99 | 9,420,339 |
| 2020-04-09 | $27.62 | $29.03 | $27.32 | $28.45 | $28.45 | 5,549,147 |
| 2020-04-08 | $27.30 | $27.74 | $26.91 | $27.50 | $27.50 | 3,959,334 |
| 2020-04-07 | $28.80 | $28.96 | $26.06 | $27.58 | $27.58 | 6,167,123 |
| 2020-04-06 | $29.19 | $29.45 | $28.02 | $28.37 | $28.37 | 7,596,606 |
| 2020-04-03 | $27.07 | $29.11 | $26.95 | $28.75 | $28.75 | 7,756,101 |
| 2020-04-02 | $28.05 | $28.48 | $25.85 | $26.74 | $26.74 | 6,039,998 |
| 2020-04-01 | $26.44 | $29.34 | $26.09 | $27.96 | $27.96 | 11,805,488 |
| 2020-03-31 | $27.89 | $28.57 | $26.54 | $26.55 | $26.55 | 5,734,607 |
| 2020-03-30 | $26.80 | $28.67 | $26.26 | $27.70 | $27.70 | 12,153,833 |
| 2020-03-27 | $25.60 | $26.18 | $24.58 | $25.98 | $25.98 | 4,871,186 |
| 2020-03-26 | $24.56 | $26.05 | $24.31 | $25.75 | $25.75 | 4,695,042 |
| 2020-03-25 | $24.57 | $25.14 | $23.67 | $24.52 | $24.52 | 4,290,237 |
| 2020-03-24 | $24.21 | $25.00 | $23.62 | $24.57 | $24.57 | 5,242,729 |
| 2020-03-23 | $23.41 | $24.76 | $23.07 | $23.34 | $23.34 | 5,643,565 |
| 2020-03-20 | $25.00 | $25.40 | $21.78 | $23.01 | $23.01 | 7,400,022 |
| 2020-03-19 | $26.00 | $26.58 | $23.18 | $24.99 | $24.99 | 6,849,846 |
| 2020-03-18 | $24.50 | $27.38 | $24.43 | $25.79 | $25.79 | 11,048,049 |
| 2020-03-17 | $24.22 | $27.00 | $22.69 | $25.45 | $25.45 | 15,370,292 |
| 2020-03-16 | $18.64 | $22.94 | $17.70 | $22.25 | $22.25 | 12,514,480 |
| 2020-03-13 | $20.52 | $20.60 | $17.83 | $19.72 | $19.72 | 8,873,007 |
| 2020-03-12 | $20.74 | $20.99 | $18.01 | $19.51 | $19.51 | 8,665,942 |
| 2020-03-11 | $22.50 | $23.38 | $21.64 | $22.00 | $22.00 | 6,233,757 |
| 2020-03-10 | $24.10 | $24.33 | $22.31 | $22.97 | $22.97 | 6,196,695 |
| 2020-03-09 | $23.00 | $24.73 | $22.53 | $23.21 | $23.21 | 5,288,148 |
| 2020-03-06 | $25.95 | $26.14 | $24.36 | $24.98 | $24.98 | 7,334,380 |
| 2020-03-05 | $26.51 | $27.18 | $25.85 | $27.10 | $27.10 | 5,464,751 |
| 2020-03-04 | $27.01 | $27.45 | $25.78 | $27.25 | $27.25 | 5,606,428 |
| 2020-03-03 | $27.34 | $27.50 | $26.18 | $26.69 | $26.69 | 7,938,628 |
| 2020-03-02 | $27.20 | $29.32 | $26.33 | $27.92 | $27.92 | 6,230,293 |
| 2020-02-28 | $28.00 | $28.29 | $25.93 | $26.69 | $26.69 | 9,203,859 |
| 2020-02-27 | $28.90 | $29.00 | $26.69 | $28.72 | $28.72 | 7,628,068 |
| 2020-02-26 | $27.95 | $29.64 | $27.27 | $29.19 | $29.19 | 12,871,744 |
| 2020-02-25 | $26.65 | $28.02 | $26.02 | $27.11 | $27.11 | 10,467,010 |
| 2020-02-24 | $24.70 | $27.07 | $24.52 | $26.50 | $26.50 | 26,599,228 |
| 2020-02-21 | $26.81 | $26.90 | $25.32 | $25.49 | $25.49 | 5,805,674 |
| 2020-02-20 | $27.10 | $27.80 | $26.60 | $26.98 | $26.98 | 3,733,711 |
| 2020-02-19 | $27.30 | $27.69 | $26.80 | $27.10 | $27.10 | 3,331,205 |
| 2020-02-18 | $27.50 | $27.88 | $26.84 | $27.08 | $27.08 | 2,671,840 |
| 2020-02-14 | $28.89 | $28.89 | $27.50 | $27.66 | $27.66 | 2,947,462 |
| 2020-02-13 | $28.20 | $30.27 | $27.40 | $28.85 | $28.85 | 6,879,048 |
| 2020-02-12 | $28.84 | $29.21 | $28.25 | $28.34 | $28.34 | 2,460,263 |
| 2020-02-11 | $28.75 | $29.18 | $28.20 | $28.65 | $28.65 | 2,413,261 |
| 2020-02-10 | $27.83 | $29.06 | $27.62 | $28.60 | $28.60 | 3,770,525 |
| 2020-02-07 | $28.59 | $28.59 | $27.05 | $27.86 | $27.86 | 7,796,942 |
| 2020-02-06 | $29.94 | $30.75 | $28.82 | $29.00 | $29.00 | 12,108,514 |
| 2020-02-05 | $34.04 | $34.09 | $31.64 | $32.70 | $32.70 | 9,397,708 |
| 2020-02-04 | $33.91 | $34.60 | $33.28 | $33.47 | $33.47 | 7,687,611 |
| 2020-02-03 | $32.87 | $33.50 | $31.94 | $33.37 | $33.37 | 4,811,387 |
| 2020-01-31 | $32.25 | $32.52 | $31.02 | $32.36 | $32.36 | 3,366,267 |
| 2020-01-30 | $31.25 | $32.30 | $31.25 | $32.26 | $32.26 | 3,785,376 |
| 2020-01-29 | $32.36 | $32.36 | $30.81 | $31.50 | $31.50 | 3,509,870 |
| 2020-01-28 | $31.56 | $31.65 | $30.56 | $31.38 | $31.38 | 3,737,890 |
| 2020-01-27 | $29.67 | $31.38 | $29.20 | $31.25 | $31.25 | 4,228,501 |
| 2020-01-24 | $30.08 | $30.77 | $28.85 | $30.50 | $30.50 | 5,259,004 |
| 2020-01-23 | $30.69 | $31.59 | $29.96 | $30.06 | $30.06 | 3,268,892 |
| 2020-01-22 | $32.32 | $33.20 | $30.53 | $30.68 | $30.68 | 5,374,850 |
| 2020-01-21 | $31.69 | $33.70 | $31.60 | $32.00 | $32.00 | 4,903,672 |
| 2020-01-17 | $31.00 | $31.95 | $30.78 | $31.70 | $31.70 | 3,831,288 |
| 2020-01-16 | $31.10 | $31.80 | $30.36 | $30.83 | $30.83 | 5,702,343 |
| 2020-01-15 | $30.96 | $31.44 | $29.77 | $30.86 | $30.86 | 7,822,658 |
| 2020-01-14 | $28.80 | $30.26 | $28.35 | $29.69 | $29.69 | 4,820,155 |
| 2020-01-13 | $28.30 | $28.97 | $27.24 | $28.53 | $28.53 | 3,616,732 |
| 2020-01-10 | $27.85 | $28.15 | $26.89 | $28.01 | $28.01 | 5,940,993 |
| 2020-01-09 | $29.38 | $29.94 | $27.59 | $27.87 | $27.87 | 6,574,385 |
| 2020-01-08 | $30.07 | $30.25 | $28.85 | $29.65 | $29.65 | 7,474,967 |
| 2020-01-07 | $29.44 | $30.84 | $28.83 | $30.40 | $30.40 | 3,101,250 |
| 2020-01-06 | $30.61 | $31.71 | $29.72 | $29.75 | $29.75 | 4,030,502 |
| 2020-01-03 | $29.49 | $31.25 | $29.29 | $30.60 | $30.60 | 4,974,596 |
| 2020-01-02 | $28.90 | $30.02 | $27.80 | $29.74 | $29.74 | 5,916,777 |
| 2019-12-31 | $27.48 | $29.06 | $27.31 | $28.40 | $28.40 | 3,603,055 |
| 2019-12-30 | $26.83 | $28.11 | $26.47 | $27.69 | $27.69 | 4,853,537 |
| 2019-12-27 | $27.00 | $27.30 | $25.67 | $27.00 | $27.00 | 6,797,890 |
| 2019-12-26 | $29.00 | $29.18 | $26.74 | $27.00 | $27.00 | 8,504,214 |
| 2019-12-24 | $29.07 | $29.25 | $28.56 | $28.75 | $28.75 | 1,972,649 |
| 2019-12-23 | $30.15 | $30.20 | $28.87 | $29.22 | $29.22 | 4,377,045 |
| 2019-12-20 | $32.00 | $32.25 | $29.80 | $29.99 | $29.99 | 8,509,806 |
| 2019-12-19 | $31.74 | $32.39 | $31.00 | $31.93 | $31.93 | 3,320,472 |
| 2019-12-18 | $32.71 | $33.50 | $31.35 | $31.89 | $31.89 | 4,951,016 |
| 2019-12-17 | $31.60 | $33.32 | $30.60 | $32.93 | $32.93 | 5,536,028 |
| 2019-12-16 | $31.65 | $31.92 | $30.21 | $31.34 | $31.34 | 3,885,903 |
| 2019-12-13 | $30.99 | $31.97 | $30.25 | $31.53 | $31.53 | 3,309,899 |
| 2019-12-12 | $31.62 | $32.36 | $29.86 | $30.85 | $30.85 | 6,795,448 |
| 2019-12-11 | $32.12 | $32.38 | $29.87 | $32.03 | $32.03 | 7,290,983 |
| 2019-12-10 | $35.04 | $35.10 | $31.62 | $32.78 | $32.78 | 13,165,593 |
| 2019-12-09 | $33.31 | $35.35 | $33.04 | $34.77 | $34.77 | 7,817,614 |
| 2019-12-06 | $31.80 | $33.39 | $31.36 | $32.63 | $32.63 | 6,820,157 |
| 2019-12-05 | $33.65 | $33.65 | $30.51 | $31.31 | $31.31 | 6,510,966 |
| 2019-12-04 | $34.78 | $35.30 | $31.22 | $32.96 | $32.96 | 8,629,336 |
| 2019-12-03 | $35.91 | $36.00 | $33.14 | $33.48 | $33.48 | 7,865,047 |
| 2019-12-02 | $35.30 | $37.02 | $32.96 | $36.84 | $36.84 | 6,611,175 |
| 2019-11-29 | $32.66 | $35.75 | $32.51 | $35.23 | $35.23 | 5,680,037 |
| 2019-11-27 | $31.05 | $33.07 | $29.85 | $32.16 | $32.16 | 4,234,757 |
| 2019-11-26 | $31.41 | $31.50 | $29.75 | $30.96 | $30.96 | 2,224,659 |
| 2019-11-25 | $29.49 | $31.11 | $29.49 | $30.87 | $30.87 | 2,922,178 |
| 2019-11-22 | $30.11 | $30.65 | $28.90 | $29.36 | $29.36 | 1,649,268 |
| 2019-11-21 | $29.13 | $30.00 | $28.66 | $29.80 | $29.80 | 1,733,090 |
| 2019-11-20 | $29.09 | $29.99 | $27.75 | $29.10 | $29.10 | 2,565,917 |
| 2019-11-19 | $29.99 | $32.01 | $28.80 | $29.24 | $29.24 | 6,983,999 |
| 2019-11-18 | $27.34 | $30.36 | $26.24 | $30.25 | $30.25 | 9,091,184 |
| 2019-11-15 | $26.01 | $28.82 | $25.71 | $27.23 | $27.23 | 7,306,973 |
| 2019-11-14 | $26.20 | $26.26 | $25.40 | $25.93 | $25.93 | 3,040,100 |
| 2019-11-13 | $24.46 | $26.85 | $24.15 | $25.98 | $25.98 | 6,303,864 |
| 2019-11-12 | $24.32 | $24.99 | $24.19 | $24.69 | $24.69 | 2,374,760 |
| 2019-11-11 | $23.44 | $24.17 | $22.45 | $24.04 | $24.04 | 2,922,751 |
| 2019-11-08 | $22.45 | $23.55 | $22.25 | $23.52 | $23.52 | 2,916,728 |
| 2019-11-07 | $23.02 | $23.31 | $22.41 | $22.63 | $22.63 | 2,840,608 |
| 2019-11-06 | $22.93 | $23.20 | $22.29 | $23.02 | $23.02 | 3,796,291 |
| 2019-11-05 | $24.05 | $24.25 | $22.25 | $22.74 | $22.74 | 13,504,165 |
| 2019-11-04 | $25.30 | $26.50 | $23.54 | $24.61 | $24.61 | 6,016,825 |
| 2019-11-01 | $23.87 | $25.30 | $23.75 | $24.99 | $24.99 | 4,894,934 |
| 2019-10-31 | $23.49 | $23.94 | $22.91 | $23.87 | $23.87 | 1,912,542 |
| 2019-10-30 | $23.32 | $23.74 | $22.66 | $23.72 | $23.72 | 2,500,093 |
| 2019-10-29 | $21.57 | $24.16 | $21.43 | $23.18 | $23.18 | 5,127,445 |
| 2019-10-28 | $22.55 | $22.67 | $21.45 | $21.46 | $21.46 | 4,159,932 |
| 2019-10-25 | $21.13 | $23.09 | $21.00 | $22.40 | $22.40 | 2,518,676 |
| 2019-10-24 | $21.24 | $21.45 | $20.70 | $21.34 | $21.34 | 2,685,496 |
| 2019-10-23 | $21.13 | $21.74 | $20.46 | $21.08 | $21.08 | 4,943,040 |
| 2019-10-22 | $22.67 | $22.70 | $20.93 | $21.16 | $21.16 | 5,880,239 |
| 2019-10-21 | $23.99 | $24.37 | $21.77 | $22.26 | $22.26 | 7,992,785 |
| 2019-10-18 | $24.30 | $24.68 | $23.12 | $23.52 | $23.52 | 3,392,221 |
| 2019-10-17 | $23.00 | $23.96 | $23.00 | $23.86 | $23.86 | 1,185,601 |
| 2019-10-16 | $23.54 | $23.54 | $22.46 | $23.03 | $23.03 | 2,457,008 |
| 2019-10-15 | $21.51 | $23.68 | $21.51 | $23.45 | $23.45 | 2,872,184 |
| 2019-10-14 | $22.17 | $22.28 | $21.40 | $21.47 | $21.47 | 2,651,179 |
| 2019-10-11 | $23.10 | $23.40 | $22.11 | $22.39 | $22.39 | 3,396,102 |
| 2019-10-10 | $24.10 | $24.20 | $22.80 | $23.14 | $23.14 | 3,491,711 |
| 2019-10-09 | $23.63 | $24.80 | $23.25 | $24.00 | $24.00 | 3,180,665 |
| 2019-10-08 | $23.60 | $23.90 | $22.33 | $23.21 | $23.21 | 2,902,080 |
| 2019-10-07 | $23.07 | $24.33 | $22.49 | $23.51 | $23.51 | 2,741,353 |
| 2019-10-04 | $22.35 | $23.42 | $22.31 | $23.01 | $23.01 | 3,229,153 |
| 2019-10-03 | $22.49 | $22.82 | $21.14 | $22.33 | $22.33 | 8,280,003 |
| 2019-10-02 | $22.25 | $23.18 | $21.76 | $22.60 | $22.60 | 9,454,724 |
| 2019-10-01 | $25.00 | $25.17 | $22.51 | $22.51 | $22.51 | 8,816,118 |
| 2019-09-30 | $25.26 | $25.85 | $25.00 | $25.10 | $25.10 | 4,482,931 |
| 2019-09-27 | $26.17 | $26.17 | $23.75 | $25.24 | $25.24 | 15,975,986 |
| 2019-09-26 | $27.00 | $27.98 | $24.75 | $25.76 | $25.76 | 47,067,673 |
Peloton Interactive Inc - Class A (PTON) News Headlines
.jpg)
Here are Tuesday's biggest analyst calls: Nvidia, Apple, Super Micro, Walmart, IBM, Palantir, First Solar & more
Here are the biggest calls on Wall Street on Tuesday.
cnbc.com Feb. 11, 2025.jpg)
See value investor David Einhorn's latest portfolio
David Einhorn's Greenlight Capital has upped its bets on two key stocks during the fourth quarter.
cnbc.com Feb. 14, 2025.jpg)
Recent Peloton Interactive Inc - Class A (PTON) News
.jpg)
.jpg)
Similar Companies to Peloton Interactive Inc - Class A (PTON) in the Leisure Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Planet Fitness Inc - Class A | PLNT | Leisure | Consumer Cyclical | 1,400,000 |
| Carnival plc | CUK | Leisure | Consumer Cyclical | 119,000 |
| Six Flags Entertainment Corp | SIX | Leisure | Consumer Cyclical | 28,200 |
| Acushnet Holdings Corp | GOLF | Leisure | Consumer Cyclical | 11,700 |
| Cedar Fair L.P. | FUN | Leisure | Consumer Cyclical | 11,000 |
| SeaWorld Entertainment Inc | SEAS | Leisure | Consumer Cyclical | 11,000 |
| Mattel Inc | MAT | Leisure | Consumer Cyclical | 9,000 |
| Peloton Interactive Inc - Class A | PTON | Leisure | Consumer Cyclical | 8,700 |
| Brunswick Corp | BC | Leisure | Consumer Cyclical | 8,000 |
| Sportsman`s Warehouse Holdings Inc | SPWH | Leisure | Consumer Cyclical | 6,000 |