Aquabounty Technologies Inc AQB
-99.8%vs Day 1Spinoff of Precigen Inc (PGEN) · Unknown-TBD · Spun Jan 19, 2017
Current Stats
Post-Spinoff Performance
| Timeline | |
| Spinoff date | January 19, 2017 |
| Days since spinoff | 3539 days · 3536 trading-day window |
| Structure | Unknown-TBD |
| Parent | Precigen Inc (PGEN) |
| Day-1 reaction | |
| Day 1 price (close) | $484.00 |
| Day 1 range | $328.00 – $495.56 +51.1% spread |
| Day 1 low held? | Breached after 3 sessions to -99.9% below |
| Price levels | |
| Post-spin low (closing) | $0.52 on Dec 20, 2024 · 2892 days post-spin |
| Current price (Sep 25, 2026) | $0.95 |
| Returns | |
| Return vs Day 1 (close) | -99.8% |
| — range by day 1 entry theoretical bounds | -99.8% to -99.7% |
| Return vs post-spin low | +82.7% |
| First-quarter return (≈90d) | -64.5% |
| 1-year return | -88.5% |
| 3-year return | -90.7% |
| 5-year return | -92.6% |
| Annualized return (CAGR) | -47.5% |
| Versus benchmarks | |
| S&P 500 over same window | +301.0% |
| Annualized excess vs S&P | -62.9% |
| Risk & recovery | |
| Max drawdown | -99.9% |
| Shares & ownership | |
| Shares outstanding Jun 30, 2026 | 5,147,204 |
| Diluted average shares the EPS denominator | 5,147,204 |
| Free float | 5,120,387 99% of shares outstanding |
| Held by institutions | 9% insiders 0.5% |
| Share count trend Jun 2025 → Jun 2026 | +32.7% net issuance |
| Volume & liquidity | |
| Traded per day 20-session median | $49K |
| Normal volume baseline | 815 shares · now 49.39x |
| Day 1 volume | 3.5x normal · first week 5.0x |
| Decay | half in 38 sessions · normal by 38 |
Computed from split-adjusted closing prices. Returns are total return — (end price + dividends received − start price) ÷ start price — with no reinvestment assumed.
Price History
Closing price, split-adjusted, with volume below. No dividends have been paid, so price return and total return are the same. Source: Yahoo Finance. Data through Sep 26, 2026.
Raw daily price & volume data · splits marked
| Date | Open | High | Low | Close | Volume | Float | Turnover | Market cap | Dividend | Split |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-09-25 | $0.94 | $1.05 | $0.94 | $0.95 | 111,800 | 5,120,387 | 2.17% | $5M | — | — |
| 2026-09-24 | $1.06 | $1.20 | $0.87 | $0.88 | 670,900 | 5,120,387 | 13.03% | $5M | — | — |
| 2026-09-23 | $1.09 | $1.10 | $0.98 | $1.04 | 79,500 | 5,120,387 | 1.54% | $5M | — | — |
| 2026-09-22 | $1.09 | $1.24 | $1.09 | $1.09 | 260,100 | 5,120,387 | 5.05% | $6M | — | — |
| 2026-09-21 | $1.13 | $1.16 | $1.10 | $1.11 | 16,500 | 5,120,387 | 0.32% | $6M | — | — |
| 2026-09-18 | $1.14 | $1.17 | $1.11 | $1.14 | 30,600 | 5,120,387 | 0.59% | $6M | — | — |
| 2026-09-17 | $1.14 | $1.15 | $1.11 | $1.13 | 19,300 | 5,120,387 | 0.37% | $6M | — | — |
| 2026-09-16 | $1.09 | $1.15 | $1.08 | $1.11 | 24,300 | 5,120,387 | 0.47% | $6M | — | — |
| 2026-09-15 | $1.13 | $1.13 | $1.07 | $1.10 | 15,100 | 5,120,387 | 0.29% | $6M | — | — |
| 2026-09-14 | $1.19 | $1.21 | $1.15 | $1.15 | 44,400 | 5,120,387 | 0.86% | $6M | — | — |
| 2026-09-11 | $1.12 | $1.23 | $1.08 | $1.22 | 138,600 | 5,120,387 | 2.69% | $6M | — | — |
| 2026-09-10 | $1.02 | $1.10 | $1.02 | $1.06 | 56,300 | 5,120,387 | 1.09% | $5M | — | — |
| 2026-09-09 | $1.10 | $1.13 | $1.06 | $1.06 | 37,300 | 5,120,387 | 0.72% | $5M | — | — |
| 2026-09-08 | $1.16 | $1.18 | $1.10 | $1.13 | 38,500 | 5,120,387 | 0.75% | $6M | — | — |
| 2026-09-04 | $1.16 | $1.19 | $1.12 | $1.15 | 50,900 | 5,120,387 | 0.99% | $6M | — | — |
| 2026-09-03 | $1.18 | $1.23 | $1.16 | $1.18 | 35,800 | 5,120,387 | 0.70% | $6M | — | — |
| 2026-09-02 | $1.18 | $1.22 | $1.15 | $1.18 | 37,100 | 5,120,387 | 0.72% | $6M | — | — |
| 2026-09-01 | $1.26 | $1.27 | $1.17 | $1.19 | 49,000 | 5,120,387 | 0.95% | $6M | — | — |
| 2026-08-31 | $1.25 | $1.30 | $1.25 | $1.27 | 36,600 | 5,120,387 | 0.71% | $7M | — | — |
| 2026-08-28 | $1.29 | $1.32 | $1.25 | $1.25 | 42,000 | 5,120,387 | 0.82% | $6M | — | — |
| 2026-08-27 | $1.29 | $1.37 | $1.28 | $1.31 | 41,900 | 5,120,387 | 0.81% | $7M | — | — |
| 2026-08-26 | $1.37 | $1.37 | $1.27 | $1.29 | 21,000 | 5,120,387 | 0.41% | $7M | — | — |
| 2026-08-25 | $1.32 | $1.35 | $1.30 | $1.33 | 40,000 | 5,120,387 | 0.78% | $7M | — | — |
| 2026-08-24 | $1.32 | $1.34 | $1.27 | $1.31 | 51,500 | 5,120,387 | 1.00% | $7M | — | — |
| 2026-08-21 | $1.30 | $1.34 | $1.27 | $1.31 | 46,400 | 5,120,387 | 0.90% | $7M | — | — |
| 2026-08-20 | $1.35 | $1.38 | $1.29 | $1.31 | 51,100 | 5,120,387 | 0.99% | $7M | — | — |
| 2026-08-19 | $1.35 | $1.37 | $1.28 | $1.33 | 121,600 | 5,120,387 | 2.36% | $7M | — | — |
| 2026-08-18 | $1.43 | $1.43 | $1.33 | $1.38 | 66,700 | 5,120,387 | 1.30% | $7M | — | — |
| 2026-08-17 | $1.45 | $1.46 | $1.37 | $1.40 | 109,900 | 5,120,387 | 2.14% | $7M | — | — |
| 2026-08-14 | $1.47 | $1.62 | $1.45 | $1.49 | 274,900 | — | 5.34% | $8M | — | — |
| 2026-08-13 | $1.46 | $1.54 | $1.39 | $1.50 | 131,000 | — | 2.55% | $8M | — | — |
| 2026-08-12 | $1.51 | $1.60 | $1.33 | $1.38 | 370,600 | — | 7.20% | $7M | — | — |
| 2026-08-11 | $1.37 | $1.64 | $1.33 | $1.49 | 886,700 | — | 17.23% | $8M | — | — |
| 2026-08-10 | $1.14 | $1.41 | $1.12 | $1.37 | 1,261,000 | — | 24.50% | $7M | — | — |
| 2026-08-07 | $1.27 | $1.48 | $1.05 | $1.17 | 14,267,500 | — | 277.19% | $6M | — | — |
| 2026-08-06 | $1.04 | $1.22 | $1.03 | $1.07 | 11,574,100 | — | 224.86% | $6M | — | — |
| 2026-08-05 | $0.89 | $1.00 | $0.89 | $0.99 | 49,200 | — | 0.96% | $5M | — | — |
| 2026-08-04 | $0.92 | $0.92 | $0.89 | $0.91 | 15,600 | — | 0.30% | $5M | — | — |
| 2026-08-03 | $0.89 | $0.92 | $0.88 | $0.92 | 13,900 | — | 0.27% | $5M | — | — |
| 2026-07-31 | $0.92 | $0.92 | $0.89 | $0.91 | 4,300 | — | 0.08% | $5M | — | — |
| 2026-07-30 | $0.93 | $0.93 | $0.91 | $0.91 | 11,100 | — | 0.22% | $5M | — | — |
| 2026-07-29 | $0.90 | $0.92 | $0.90 | $0.92 | 24,500 | — | 0.48% | $5M | — | — |
| 2026-07-28 | $0.89 | $0.92 | $0.88 | $0.92 | 11,900 | — | 0.23% | $5M | — | — |
| 2026-07-27 | $0.89 | $0.91 | $0.88 | $0.90 | 12,200 | — | 0.24% | $5M | — | — |
| 2026-07-24 | $0.93 | $0.94 | $0.88 | $0.91 | 21,000 | — | 0.41% | $5M | — | — |
| 2026-07-23 | $0.96 | $1.00 | $0.93 | $0.94 | 13,500 | — | 0.26% | $5M | — | — |
| 2026-07-22 | $0.95 | $0.99 | $0.93 | $0.94 | 4,800 | — | 0.09% | $5M | — | — |
| 2026-07-21 | $0.92 | $0.97 | $0.92 | $0.96 | 4,000 | — | 0.08% | $5M | — | — |
| 2026-07-20 | $0.95 | $0.96 | $0.95 | $0.95 | 4,400 | — | 0.09% | $5M | — | — |
| 2026-07-17 | $1.01 | $1.01 | $0.95 | $0.97 | 7,900 | — | 0.15% | $5M | — | — |
| 2026-07-16 | $1.01 | $1.02 | $0.95 | $0.97 | 45,300 | — | 0.88% | $5M | — | — |
| 2026-07-15 | $0.97 | $0.99 | $0.93 | $0.99 | 46,900 | — | 0.91% | $5M | — | — |
| 2026-07-14 | $0.95 | $0.96 | $0.92 | $0.96 | 35,100 | — | 0.68% | $5M | — | — |
| 2026-07-13 | $1.01 | $1.01 | $0.95 | $0.99 | 21,200 | — | 0.41% | $5M | — | — |
| 2026-07-10 | $0.97 | $0.98 | $0.90 | $0.98 | 22,000 | — | 0.43% | $5M | — | — |
| 2026-07-09 | $0.95 | $0.95 | $0.88 | $0.92 | 38,200 | — | 0.74% | $5M | — | — |
| 2026-07-08 | $1.05 | $1.05 | $0.90 | $0.94 | 374,500 | — | 7.28% | $5M | — | — |
| 2026-07-07 | $1.02 | $1.02 | $0.97 | $0.97 | 42,400 | — | 0.82% | $5M | — | — |
| 2026-07-06 | $1.00 | $1.10 | $1.00 | $1.02 | 8,800 | — | 0.17% | $5M | — | — |
| 2026-07-02 | $1.06 | $1.07 | $0.98 | $1.03 | 8,800 | — | 0.17% | $5M | — | — |
| 2026-07-01 | $1.08 | $1.10 | $1.05 | $1.07 | 8,100 | — | 0.16% | $6M | — | — |
| 2026-06-30 | $1.09 | $1.10 | $1.06 | $1.07 | 18,500 | — | 0.36% | $6M | — | — |
| 2026-06-29 | $1.11 | $1.12 | $1.08 | $1.09 | 11,400 | — | 0.22% | $6M | — | — |
| 2026-06-26 | $1.04 | $1.14 | $0.99 | $1.10 | 12,000 | — | 0.23% | $6M | — | — |
| 2026-06-25 | $1.20 | $1.20 | $1.08 | $1.08 | 55,000 | — | 1.07% | $6M | — | — |
| 2026-06-24 | $1.04 | $1.25 | $1.04 | $1.18 | 257,400 | — | 5.00% | $6M | — | — |
| 2026-06-23 | $0.99 | $1.05 | $0.98 | $1.02 | 21,300 | — | 0.41% | $5M | — | — |
| 2026-06-22 | $0.95 | $1.04 | $0.95 | $1.01 | 55,400 | — | 1.08% | $5M | — | — |
| 2026-06-18 | $1.03 | $1.04 | $0.94 | $0.94 | 99,900 | — | 1.94% | $5M | — | — |
| 2026-06-17 | $1.03 | $1.07 | $1.02 | $1.02 | 115,400 | — | 2.24% | $5M | — | — |
| 2026-06-16 | $1.03 | $1.04 | $0.99 | $1.02 | 18,900 | — | 0.37% | $5M | — | — |
| 2026-06-15 | $0.97 | $1.04 | $0.96 | $1.04 | 48,700 | — | 0.95% | $5M | — | — |
| 2026-06-12 | $0.97 | $1.00 | $0.94 | $1.00 | 49,300 | — | 0.96% | $5M | — | — |
| 2026-06-11 | $0.99 | $0.99 | $0.95 | $0.97 | 33,600 | — | 0.65% | $5M | — | — |
| 2026-06-10 | $0.96 | $1.00 | $0.95 | $0.98 | 55,100 | — | 1.07% | $5M | — | — |
| 2026-06-09 | $0.94 | $1.00 | $0.94 | $0.94 | 24,500 | — | 0.48% | $5M | — | — |
| 2026-06-08 | $0.94 | $0.97 | $0.94 | $0.97 | 25,800 | — | 0.50% | $5M | — | — |
| 2026-06-05 | $0.98 | $1.00 | $0.96 | $0.98 | 20,900 | — | 0.41% | $5M | — | — |
| 2026-06-04 | $1.00 | $1.00 | $0.98 | $0.99 | 6,100 | — | 0.12% | $5M | — | — |
| 2026-06-03 | $1.00 | $1.02 | $0.98 | $1.00 | 6,000 | — | 0.12% | $5M | — | — |
| 2026-06-02 | $1.03 | $1.05 | $1.00 | $1.00 | 30,700 | — | 0.60% | $5M | — | — |
| 2026-06-01 | $1.05 | $1.05 | $1.02 | $1.03 | 22,300 | — | 0.43% | $5M | — | — |
| 2026-05-29 | $1.00 | $1.08 | $0.94 | $1.04 | 65,400 | — | 1.27% | $5M | — | — |
| 2026-05-28 | $0.95 | $1.04 | $0.94 | $1.04 | 49,200 | — | 0.96% | $5M | — | — |
| 2026-05-27 | $0.94 | $0.99 | $0.94 | $0.99 | 19,300 | — | 0.37% | $5M | — | — |
| 2026-05-26 | $0.95 | $0.98 | $0.94 | $0.98 | 49,900 | — | 0.97% | $5M | — | — |
| 2026-05-22 | $0.99 | $0.99 | $0.94 | $0.99 | 52,300 | — | 1.02% | $5M | — | — |
| 2026-05-21 | $0.94 | $0.99 | $0.94 | $0.95 | 24,300 | — | 0.47% | $5M | — | — |
| 2026-05-20 | $1.01 | $1.01 | $0.94 | $0.96 | 37,000 | — | 0.72% | $5M | — | — |
| 2026-05-19 | $0.90 | $1.09 | $0.88 | $1.04 | 104,300 | — | 2.03% | $5M | — | — |
| 2026-05-18 | $0.90 | $0.91 | $0.88 | $0.90 | 21,700 | — | 0.42% | $5M | — | — |
| 2026-05-15 | $0.93 | $0.93 | $0.88 | $0.88 | 25,100 | — | 0.49% | $5M | — | — |
| 2026-05-14 | $0.88 | $0.92 | $0.88 | $0.91 | 48,200 | — | 0.94% | $5M | — | — |
| 2026-05-13 | $0.88 | $0.91 | $0.86 | $0.86 | 24,000 | — | 0.47% | $4M | — | — |
| 2026-05-12 | $0.88 | $0.89 | $0.87 | $0.87 | 29,100 | — | 0.57% | $4M | — | — |
| 2026-05-11 | $0.95 | $0.95 | $0.88 | $0.88 | 83,200 | — | 1.62% | $5M | — | — |
| 2026-05-08 | $0.95 | $0.98 | $0.93 | $0.94 | 27,700 | — | 0.54% | $5M | — | — |
| 2026-05-07 | $0.98 | $0.98 | $0.92 | $0.95 | 55,500 | — | 1.08% | $5M | — | — |
| 2026-05-06 | $0.94 | $0.97 | $0.93 | $0.96 | 80,600 | — | 1.57% | $5M | — | — |
| 2026-05-05 | $0.92 | $0.94 | $0.91 | $0.94 | 17,000 | — | 0.33% | $5M | — | — |
| 2026-05-04 | $0.93 | $0.94 | $0.91 | $0.94 | 63,500 | — | 1.23% | $5M | — | — |
| 2026-05-01 | $0.91 | $0.95 | $0.91 | $0.93 | 6,000 | — | 0.12% | $5M | — | — |
| 2026-04-30 | $0.94 | $0.95 | $0.91 | $0.94 | 35,000 | — | 0.68% | $5M | — | — |
| 2026-04-29 | $0.96 | $0.96 | $0.91 | $0.93 | 27,500 | — | 0.53% | $5M | — | — |
| 2026-04-28 | $0.97 | $0.97 | $0.93 | $0.93 | 9,100 | — | 0.18% | $5M | — | — |
| 2026-04-27 | $0.97 | $1.00 | $0.93 | $0.96 | 14,600 | — | 0.28% | $5M | — | — |
| 2026-04-24 | $0.94 | $0.98 | $0.93 | $0.98 | 33,100 | — | 0.64% | $5M | — | — |
| 2026-04-23 | $0.97 | $0.99 | $0.95 | $0.96 | 23,100 | — | 0.45% | $5M | — | — |
| 2026-04-22 | $1.04 | $1.04 | $0.94 | $0.97 | 49,900 | — | 0.97% | $5M | — | — |
| 2026-04-21 | $1.04 | $1.04 | $0.96 | $0.96 | 19,700 | — | 0.38% | $5M | — | — |
| 2026-04-20 | $0.96 | $0.99 | $0.94 | $0.98 | 22,400 | — | 0.44% | $5M | — | — |
| 2026-04-17 | $0.98 | $1.07 | $0.98 | $0.98 | 18,500 | — | 0.36% | $5M | — | — |
| 2026-04-16 | $1.08 | $1.08 | $0.96 | $1.00 | 65,400 | — | 1.27% | $5M | — | — |
| 2026-04-15 | $1.02 | $1.24 | $1.00 | $1.12 | 181,300 | — | 3.52% | $6M | — | — |
| 2026-04-14 | $0.95 | $1.02 | $0.94 | $1.02 | 57,800 | — | 1.12% | $5M | — | — |
| 2026-04-13 | $0.93 | $0.95 | $0.93 | $0.94 | 57,600 | — | 1.12% | $5M | — | — |
| 2026-04-10 | $0.91 | $0.93 | $0.91 | $0.93 | 9,200 | — | 0.18% | $5M | — | — |
| 2026-04-09 | $0.92 | $0.95 | $0.91 | $0.93 | 27,800 | — | 0.54% | $5M | — | — |
| 2026-04-08 | $0.90 | $0.93 | $0.90 | $0.93 | 12,100 | — | 0.24% | $5M | — | — |
| 2026-04-07 | $0.89 | $0.90 | $0.87 | $0.89 | 11,200 | — | 0.22% | $5M | — | — |
| 2026-04-06 | $0.86 | $0.92 | $0.86 | $0.91 | 15,300 | — | 0.30% | $5M | — | — |
| 2026-04-02 | $0.89 | $0.89 | $0.86 | $0.88 | 10,300 | — | 0.20% | $5M | — | — |
| 2026-04-01 | $0.89 | $0.90 | $0.86 | $0.88 | 19,900 | — | 0.39% | $5M | — | — |
| 2026-03-31 | $0.88 | $0.92 | $0.87 | $0.87 | 7,900 | — | 0.15% | $4M | — | — |
| 2026-03-30 | $0.89 | $0.91 | $0.87 | $0.87 | 27,100 | — | 0.70% | $3M | — | — |
| 2026-03-27 | $0.91 | $0.94 | $0.88 | $0.88 | 6,000 | — | 0.15% | $3M | — | — |
| 2026-03-26 | $0.94 | $0.94 | $0.91 | $0.91 | 6,300 | — | 0.16% | $4M | — | — |
| 2026-03-25 | $0.94 | $0.96 | $0.91 | $0.94 | 42,200 | — | 1.09% | $4M | — | — |
| 2026-03-24 | $0.91 | $0.93 | $0.91 | $0.91 | 5,200 | — | 0.13% | $4M | — | — |
| 2026-03-23 | $0.92 | $0.95 | $0.91 | $0.93 | 22,700 | — | 0.59% | $4M | — | — |
| 2026-03-20 | $0.90 | $0.96 | $0.89 | $0.95 | 55,700 | — | 1.44% | $4M | — | — |
| 2026-03-19 | $0.94 | $0.95 | $0.92 | $0.92 | 20,100 | — | 0.52% | $4M | — | — |
| 2026-03-18 | $0.99 | $0.99 | $0.91 | $0.95 | 29,700 | — | 0.77% | $4M | — | — |
| 2026-03-17 | $0.92 | $1.02 | $0.86 | $1.00 | 112,700 | — | 2.91% | $4M | — | — |
| 2026-03-16 | $0.92 | $0.95 | $0.85 | $0.89 | 124,800 | — | 3.22% | $3M | — | — |
| 2026-03-13 | $0.94 | $0.97 | $0.94 | $0.94 | 48,400 | — | 1.25% | $4M | — | — |
| 2026-03-12 | $0.92 | $1.00 | $0.92 | $0.96 | 43,900 | — | 1.13% | $4M | — | — |
| 2026-03-11 | $0.95 | $0.97 | $0.93 | $0.94 | 8,900 | — | 0.23% | $4M | — | — |
| 2026-03-10 | $0.90 | $1.00 | $0.88 | $0.93 | 37,300 | — | 0.96% | $4M | — | — |
| 2026-03-09 | $0.92 | $0.99 | $0.90 | $0.90 | 61,200 | — | 1.58% | $3M | — | — |
| 2026-03-06 | $0.93 | $0.97 | $0.92 | $0.93 | 23,400 | — | 0.60% | $4M | — | — |
| 2026-03-05 | $0.92 | $0.95 | $0.92 | $0.93 | 6,600 | — | 0.17% | $4M | — | — |
| 2026-03-04 | $0.96 | $0.98 | $0.92 | $0.93 | 32,400 | — | 0.84% | $4M | — | — |
| 2026-03-03 | $1.00 | $1.00 | $0.95 | $0.98 | 6,600 | — | 0.17% | $4M | — | — |
| 2026-03-02 | $0.95 | $1.00 | $0.95 | $1.00 | 9,700 | — | 0.25% | $4M | — | — |
| 2026-02-27 | $1.00 | $1.02 | $0.94 | $0.97 | 32,300 | — | 0.83% | $4M | — | — |
| 2026-02-26 | $0.87 | $1.05 | $0.87 | $1.02 | 99,200 | — | 2.56% | $4M | — | — |
| 2026-02-25 | $0.87 | $0.90 | $0.87 | $0.89 | 4,900 | — | 0.13% | $3M | — | — |
| 2026-02-24 | $0.88 | $0.90 | $0.88 | $0.88 | 14,200 | — | 0.37% | $3M | — | — |
| 2026-02-23 | $0.87 | $0.92 | $0.87 | $0.91 | 29,600 | — | 0.76% | $4M | — | — |
| 2026-02-20 | $0.90 | $0.92 | $0.87 | $0.87 | 16,300 | — | 0.42% | $3M | — | — |
| 2026-02-19 | $0.94 | $0.96 | $0.90 | $0.93 | 5,500 | — | 0.14% | $4M | — | — |
| 2026-02-18 | $0.89 | $0.98 | $0.87 | $0.90 | 40,300 | — | 1.04% | $3M | — | — |
| 2026-02-17 | $0.89 | $0.94 | $0.88 | $0.88 | 15,800 | — | 0.41% | $3M | — | — |
| 2026-02-13 | $0.89 | $0.94 | $0.89 | $0.90 | 22,600 | — | 0.58% | $3M | — | — |
| 2026-02-12 | $0.88 | $0.94 | $0.87 | $0.89 | 106,600 | — | 2.75% | $3M | — | — |
| 2026-02-11 | $0.90 | $0.94 | $0.86 | $0.88 | 10,300 | — | 0.27% | $3M | — | — |
| 2026-02-10 | $0.88 | $0.93 | $0.87 | $0.90 | 5,800 | — | 0.15% | $3M | — | — |
| 2026-02-09 | $0.84 | $0.91 | $0.84 | $0.90 | 19,400 | — | 0.50% | $3M | — | — |
| 2026-02-06 | $0.78 | $0.87 | $0.78 | $0.82 | 28,700 | — | 0.74% | $3M | — | — |
| 2026-02-05 | $0.87 | $0.87 | $0.78 | $0.78 | 60,600 | — | 1.56% | $3M | — | — |
| 2026-02-04 | $0.93 | $0.95 | $0.88 | $0.88 | 32,000 | — | 0.83% | $3M | — | — |
| 2026-02-03 | $0.93 | $1.01 | $0.92 | $0.93 | 39,600 | — | 1.02% | $4M | — | — |
| 2026-02-02 | $0.96 | $0.98 | $0.93 | $0.93 | 17,200 | — | 0.44% | $4M | — | — |
| 2026-01-30 | $0.94 | $0.98 | $0.91 | $0.91 | 24,700 | — | 0.64% | $4M | — | — |
| 2026-01-29 | $0.99 | $0.99 | $0.95 | $0.96 | 17,900 | — | 0.46% | $4M | — | — |
| 2026-01-28 | $1.00 | $1.01 | $0.97 | $0.98 | 17,000 | — | 0.44% | $4M | — | — |
| 2026-01-27 | $1.06 | $1.08 | $0.99 | $1.01 | 52,000 | — | 1.34% | $4M | — | — |
| 2026-01-26 | $1.11 | $1.15 | $1.01 | $1.01 | 38,400 | — | 0.99% | $4M | — | — |
| 2026-01-23 | $1.00 | $1.21 | $0.99 | $1.11 | 179,500 | — | 4.63% | $4M | — | — |
| 2026-01-22 | $0.98 | $1.03 | $0.96 | $1.00 | 23,900 | — | 0.62% | $4M | — | — |
| 2026-01-21 | $0.96 | $1.02 | $0.96 | $0.96 | 15,300 | — | 0.39% | $4M | — | — |
| 2026-01-20 | $0.98 | $0.99 | $0.96 | $0.97 | 22,000 | — | 0.57% | $4M | — | — |
| 2026-01-16 | $1.01 | $1.03 | $0.98 | $0.99 | 10,500 | — | 0.27% | $4M | — | — |
| 2026-01-15 | $1.03 | $1.03 | $0.94 | $0.98 | 23,800 | — | 0.61% | $4M | — | — |
| 2026-01-14 | $1.03 | $1.09 | $1.01 | $1.06 | 40,100 | — | 1.03% | $4M | — | — |
| 2026-01-13 | $0.96 | $1.05 | $0.95 | $1.05 | 52,400 | — | 1.35% | $4M | — | — |
| 2026-01-12 | $0.92 | $0.98 | $0.91 | $0.96 | 16,600 | — | 0.43% | $4M | — | — |
| 2026-01-09 | $0.88 | $0.90 | $0.87 | $0.89 | 28,800 | — | 0.74% | $3M | — | — |
| 2026-01-08 | $0.90 | $0.91 | $0.88 | $0.90 | 7,800 | — | 0.20% | $3M | — | — |
| 2026-01-07 | $0.90 | $0.97 | $0.88 | $0.88 | 9,200 | — | 0.24% | $3M | — | — |
| 2026-01-06 | $0.89 | $0.95 | $0.88 | $0.89 | 52,900 | — | 1.36% | $3M | — | — |
| 2026-01-05 | $0.94 | $0.95 | $0.90 | $0.90 | 42,900 | — | 1.11% | $3M | — | — |
| 2026-01-02 | $0.96 | $1.01 | $0.90 | $0.95 | 16,400 | — | 0.42% | $4M | — | — |
| 2025-12-31 | $0.91 | $1.00 | $0.88 | $0.93 | 97,100 | — | 2.50% | $4M | — | — |
| 2025-12-30 | $0.91 | $0.91 | $0.88 | $0.90 | 31,000 | — | 0.80% | $3M | — | — |
| 2025-12-29 | $0.97 | $1.00 | $0.89 | $0.92 | 94,600 | — | 2.44% | $4M | — | — |
| 2025-12-26 | $0.83 | $1.07 | $0.83 | $1.02 | 213,500 | — | 5.51% | $4M | — | — |
| 2025-12-24 | $0.77 | $0.93 | $0.77 | $0.85 | 46,200 | — | 1.19% | $3M | — | — |
| 2025-12-23 | $0.85 | $0.85 | $0.79 | $0.79 | 22,300 | — | 0.58% | $3M | — | — |
| 2025-12-22 | $0.86 | $0.89 | $0.85 | $0.85 | 16,900 | — | 0.44% | $3M | — | — |
| 2025-12-19 | $0.88 | $0.89 | $0.85 | $0.85 | 19,000 | — | 0.49% | $3M | — | — |
| 2025-12-18 | $0.91 | $0.91 | $0.85 | $0.87 | 25,800 | — | 0.67% | $3M | — | — |
| 2025-12-17 | $0.88 | $0.90 | $0.86 | $0.90 | 36,300 | — | 0.94% | $3M | — | — |
| 2025-12-16 | $0.89 | $0.90 | $0.85 | $0.86 | 49,200 | — | 1.27% | $3M | — | — |
| 2025-12-15 | $0.92 | $0.92 | $0.90 | $0.90 | 23,100 | — | 0.60% | $3M | — | — |
| 2025-12-12 | $0.95 | $0.98 | $0.92 | $0.93 | 18,000 | — | 0.46% | $4M | — | — |
| 2025-12-11 | $0.93 | $0.99 | $0.91 | $0.95 | 37,900 | — | 0.98% | $4M | — | — |
| 2025-12-10 | $0.95 | $0.99 | $0.94 | $0.94 | 26,300 | — | 0.68% | $4M | — | — |
| 2025-12-09 | $0.96 | $1.00 | $0.95 | $0.98 | 24,500 | — | 0.63% | $4M | — | — |
| 2025-12-08 | $0.98 | $1.03 | $0.96 | $0.99 | 14,400 | — | 0.37% | $4M | — | — |
| 2025-12-05 | $1.00 | $1.01 | $0.97 | $0.99 | 9,500 | — | 0.24% | $4M | — | — |
| 2025-12-04 | $0.98 | $1.05 | $0.95 | $1.02 | 28,700 | — | 0.74% | $4M | — | — |
| 2025-12-03 | $1.02 | $1.02 | $0.96 | $0.99 | 19,900 | — | 0.51% | $4M | — | — |
| 2025-12-02 | $1.01 | $1.06 | $0.96 | $0.96 | 25,700 | — | 0.66% | $4M | — | — |
| 2025-12-01 | $1.00 | $1.05 | $1.00 | $1.01 | 18,400 | — | 0.47% | $4M | — | — |
| 2025-11-28 | $0.95 | $1.09 | $0.95 | $1.01 | 59,500 | — | 1.53% | $4M | — | — |
| 2025-11-26 | $0.89 | $1.00 | $0.89 | $0.96 | 45,600 | — | 1.18% | $4M | — | — |
| 2025-11-25 | $0.89 | $0.93 | $0.86 | $0.89 | 46,900 | — | 1.21% | $3M | — | — |
| 2025-11-24 | $0.92 | $0.93 | $0.88 | $0.90 | 37,700 | — | 0.97% | $3M | — | — |
| 2025-11-21 | $0.94 | $0.95 | $0.86 | $0.91 | 18,400 | — | 0.47% | $4M | — | — |
| 2025-11-20 | $0.94 | $0.94 | $0.91 | $0.93 | 18,300 | — | 0.47% | $4M | — | — |
| 2025-11-19 | $0.91 | $0.94 | $0.91 | $0.91 | 38,800 | — | 1.00% | $4M | — | — |
| 2025-11-18 | $1.00 | $1.00 | $0.93 | $0.95 | 29,900 | — | 0.77% | $4M | — | — |
| 2025-11-17 | $1.07 | $1.07 | $0.99 | $0.99 | 19,200 | — | 0.50% | $4M | — | — |
| 2025-11-14 | $1.03 | $1.14 | $1.02 | $1.07 | 124,900 | — | 3.22% | $4M | — | — |
| 2025-11-13 | $1.09 | $1.09 | $0.98 | $1.02 | 57,500 | — | 1.48% | $4M | — | — |
| 2025-11-12 | $1.06 | $1.13 | $1.06 | $1.11 | 63,200 | — | 1.63% | $4M | — | — |
| 2025-11-11 | $1.03 | $1.11 | $1.03 | $1.09 | 31,700 | — | 0.82% | $4M | — | — |
| 2025-11-10 | $1.02 | $1.11 | $1.02 | $1.04 | 82,500 | — | 2.13% | $4M | — | — |
| 2025-11-07 | $1.05 | $1.11 | $1.02 | $1.05 | 40,700 | — | 1.05% | $4M | — | — |
| 2025-11-06 | $1.05 | $1.13 | $1.05 | $1.06 | 79,000 | — | 2.04% | $4M | — | — |
| 2025-11-05 | $1.08 | $1.10 | $1.01 | $1.03 | 55,700 | — | 1.44% | $4M | — | — |
| 2025-11-04 | $1.22 | $1.22 | $1.05 | $1.06 | 119,900 | — | 3.09% | $4M | — | — |
| 2025-11-03 | $1.27 | $1.28 | $1.18 | $1.22 | 51,100 | — | 1.32% | $5M | — | — |
| 2025-10-31 | $1.33 | $1.33 | $1.26 | $1.30 | 45,500 | — | 1.17% | $5M | — | — |
| 2025-10-30 | $1.30 | $1.38 | $1.30 | $1.33 | 18,000 | — | 0.46% | $5M | — | — |
| 2025-10-29 | $1.45 | $1.46 | $1.30 | $1.32 | 42,800 | — | 1.10% | $5M | — | — |
| 2025-10-28 | $1.49 | $1.51 | $1.45 | $1.46 | 30,900 | — | 0.80% | $6M | — | — |
| 2025-10-27 | $1.46 | $1.52 | $1.46 | $1.48 | 39,900 | — | 1.03% | $6M | — | — |
| 2025-10-24 | $1.54 | $1.56 | $1.47 | $1.48 | 32,800 | — | 0.85% | $6M | — | — |
| 2025-10-23 | $1.52 | $1.56 | $1.50 | $1.54 | 22,800 | — | 0.59% | $6M | — | — |
| 2025-10-22 | $1.62 | $1.67 | $1.39 | $1.51 | 95,100 | — | 2.45% | $6M | — | — |
| 2025-10-21 | $1.64 | $1.70 | $1.59 | $1.62 | 27,600 | — | 0.71% | $6M | — | — |
| 2025-10-20 | $1.67 | $1.73 | $1.57 | $1.64 | 53,200 | — | 1.37% | $6M | — | — |
| 2025-10-17 | $1.80 | $1.82 | $1.61 | $1.64 | 141,400 | — | 3.65% | $6M | — | — |
| 2025-10-16 | $1.91 | $1.94 | $1.80 | $1.81 | 56,600 | — | 1.46% | $7M | — | — |
| 2025-10-15 | $1.87 | $1.97 | $1.80 | $1.93 | 152,000 | — | 3.92% | $7M | — | — |
| 2025-10-14 | $1.74 | $1.90 | $1.67 | $1.87 | 255,100 | — | 6.58% | $7M | — | — |
| 2025-10-13 | $1.84 | $1.91 | $1.70 | $1.75 | 136,500 | — | 3.52% | $7M | — | — |
| 2025-10-10 | $1.86 | $2.00 | $1.80 | $1.84 | 180,900 | — | 4.67% | $7M | — | — |
| 2025-10-09 | $2.01 | $2.04 | $1.91 | $1.93 | 133,900 | — | 3.45% | $7M | — | — |
| 2025-10-08 | $2.04 | $2.13 | $2.00 | $2.00 | 143,400 | — | 3.70% | $8M | — | — |
| 2025-10-07 | $1.95 | $2.16 | $1.90 | $2.10 | 414,900 | — | 10.70% | $8M | — | — |
| 2025-10-06 | $2.12 | $2.19 | $1.78 | $1.86 | 600,200 | — | 15.48% | $7M | — | — |
| 2025-10-03 | $2.77 | $2.82 | $2.19 | $2.28 | 776,600 | — | 20.03% | $9M | — | — |
| 2025-10-02 | $2.61 | $2.95 | $2.54 | $2.85 | 607,900 | — | 15.68% | $11M | — | — |
| 2025-10-01 | $2.18 | $2.57 | $2.17 | $2.51 | 419,100 | — | 10.81% | $10M | — | — |
| 2025-09-30 | $1.95 | $2.25 | $1.95 | $2.24 | 368,400 | — | 9.50% | $9M | — | — |
| 2025-09-29 | $1.86 | $1.97 | $1.79 | $1.93 | 299,300 | — | 7.72% | $7M | — | — |
| 2025-09-26 | $1.65 | $1.96 | $1.65 | $1.84 | 490,300 | — | 12.64% | $7M | — | — |
| 2025-09-25 | $1.67 | $1.74 | $1.60 | $1.65 | 144,400 | — | 3.72% | $6M | — | — |
| 2025-09-24 | $1.51 | $1.77 | $1.43 | $1.69 | 619,600 | — | 15.98% | $7M | — | — |
| 2025-09-23 | $1.67 | $1.69 | $1.55 | $1.56 | 313,800 | — | 8.09% | $6M | — | — |
| 2025-09-22 | $1.49 | $1.83 | $1.46 | $1.62 | 982,700 | — | 25.34% | $6M | — | — |
| 2025-09-19 | $1.37 | $1.65 | $1.34 | $1.54 | 1,742,600 | — | 44.94% | $6M | — | — |
| 2025-09-18 | $1.47 | $1.59 | $1.32 | $1.49 | 23,361,800 | — | 602.47% | $6M | — | — |
| 2025-09-17 | $1.12 | $1.19 | $1.12 | $1.14 | 14,139,200 | — | 364.63% | $4M | — | — |
| 2025-09-16 | $1.12 | $1.15 | $1.12 | $1.13 | 49,900 | — | 1.29% | $4M | — | — |
| 2025-09-15 | $1.13 | $1.13 | $1.09 | $1.11 | 79,900 | — | 2.06% | $4M | — | — |
| 2025-09-12 | $1.16 | $1.17 | $1.12 | $1.14 | 71,100 | — | 1.83% | $4M | — | — |
| 2025-09-11 | $1.19 | $1.20 | $1.15 | $1.15 | 80,000 | — | 2.06% | $4M | — | — |
| 2025-09-10 | $1.19 | $1.24 | $1.15 | $1.15 | 142,500 | — | 3.67% | $4M | — | — |
| 2025-09-09 | $1.27 | $1.29 | $1.15 | $1.18 | 149,200 | — | 3.85% | $5M | — | — |
| 2025-09-08 | $1.14 | $1.30 | $1.12 | $1.25 | 278,000 | — | 7.17% | $5M | — | — |
| 2025-09-05 | $1.29 | $1.32 | $1.16 | $1.17 | 383,400 | — | 9.89% | $5M | — | — |
| 2025-09-04 | $1.23 | $1.50 | $1.14 | $1.28 | 2,072,000 | — | 53.43% | $5M | — | — |
| 2025-09-03 | $1.04 | $1.24 | $1.01 | $1.17 | 574,900 | — | 14.83% | $5M | — | — |
| 2025-09-02 | $1.14 | $1.20 | $1.07 | $1.07 | 476,100 | — | 12.28% | $4M | — | — |
| 2025-08-29 | $1.21 | $1.24 | $1.10 | $1.18 | 1,542,100 | — | 39.77% | $5M | — | — |
| 2025-08-28 | $1.10 | $1.60 | $1.09 | $1.24 | 110,404,700 | — | 2847.17% | $5M | — | — |
| 2025-08-27 | $0.74 | $0.91 | $0.74 | $0.91 | 10,449,600 | — | 269.48% | $4M | — | — |
| 2025-08-26 | $0.75 | $0.77 | $0.74 | $0.76 | 13,500 | — | 0.35% | $3M | — | — |
| 2025-08-25 | $0.75 | $0.77 | $0.75 | $0.76 | 35,000 | — | 0.90% | $3M | — | — |
| 2025-08-22 | $0.72 | $0.75 | $0.72 | $0.75 | 21,200 | — | 0.55% | $3M | — | — |
| 2025-08-21 | $0.72 | $0.73 | $0.71 | $0.72 | 7,000 | — | 0.18% | $3M | — | — |
| 2025-08-20 | $0.71 | $0.76 | $0.71 | $0.73 | 21,300 | — | 0.55% | $3M | — | — |
| 2025-08-19 | $0.70 | $0.75 | $0.70 | $0.74 | 11,200 | — | 0.29% | $3M | — | — |
| 2025-08-18 | $0.72 | $0.72 | $0.70 | $0.72 | 25,300 | — | 0.65% | $3M | — | — |
| 2025-08-15 | $0.73 | $0.73 | $0.70 | $0.72 | 28,400 | — | 0.73% | $3M | — | — |
| 2025-08-14 | $0.76 | $0.76 | $0.70 | $0.74 | 23,700 | — | 0.61% | $3M | — | — |
| 2025-08-13 | $0.75 | $0.78 | $0.73 | $0.77 | 36,600 | — | 0.94% | $3M | — | — |
| 2025-08-12 | $0.74 | $0.75 | $0.73 | $0.74 | 9,000 | — | 0.23% | $3M | — | — |
| 2025-08-11 | $0.75 | $0.77 | $0.73 | $0.75 | 14,700 | — | 0.38% | $3M | — | — |
| 2025-08-08 | $0.73 | $0.79 | $0.73 | $0.75 | 47,400 | — | 1.22% | $3M | — | — |
| 2025-08-07 | $0.72 | $0.75 | $0.72 | $0.74 | 33,000 | — | 0.85% | $3M | — | — |
| 2025-08-06 | $0.72 | $0.72 | $0.71 | $0.72 | 11,200 | — | 0.29% | $3M | — | — |
| 2025-08-05 | $0.73 | $0.73 | $0.72 | $0.73 | 23,300 | — | 0.60% | $3M | — | — |
| 2025-08-04 | $0.72 | $0.75 | $0.71 | $0.73 | 35,300 | — | 0.91% | $3M | — | — |
| 2025-08-01 | $0.73 | $0.73 | $0.71 | $0.72 | 17,000 | — | 0.44% | $3M | — | — |
| 2025-07-31 | $0.71 | $0.74 | $0.71 | $0.73 | 12,600 | — | 0.32% | $3M | — | — |
| 2025-07-30 | $0.74 | $0.75 | $0.71 | $0.71 | 21,100 | — | 0.54% | $3M | — | — |
| 2025-07-29 | $0.76 | $0.77 | $0.74 | $0.75 | 37,700 | — | 0.97% | $3M | — | — |
| 2025-07-28 | $0.78 | $0.80 | $0.77 | $0.77 | 33,300 | — | 0.86% | $3M | — | — |
| 2025-07-25 | $0.81 | $0.82 | $0.79 | $0.80 | 30,000 | — | 0.77% | $3M | — | — |
| 2025-07-24 | $0.82 | $0.82 | $0.78 | $0.81 | 27,100 | — | 0.70% | $3M | — | — |
| 2025-07-23 | $0.78 | $0.82 | $0.78 | $0.80 | 35,200 | — | 0.91% | $3M | — | — |
| 2025-07-22 | $0.78 | $0.82 | $0.76 | $0.78 | 72,200 | — | 1.86% | $3M | — | — |
| 2025-07-21 | $0.80 | $0.82 | $0.75 | $0.76 | 100,300 | — | 2.59% | $3M | — | — |
| 2025-07-18 | $0.80 | $0.85 | $0.80 | $0.80 | 79,400 | — | 2.05% | $3M | — | — |
| 2025-07-17 | $0.78 | $0.82 | $0.78 | $0.80 | 42,100 | — | 1.09% | $3M | — | — |
| 2025-07-16 | $0.78 | $0.80 | $0.76 | $0.78 | 18,600 | — | 0.48% | $3M | — | — |
| 2025-07-15 | $0.76 | $0.80 | $0.76 | $0.78 | 34,400 | — | 0.89% | $3M | — | — |
| 2025-07-14 | $0.78 | $0.81 | $0.75 | $0.81 | 254,100 | — | 6.55% | $3M | — | — |
| 2025-07-11 | $0.75 | $0.80 | $0.75 | $0.77 | 82,700 | — | 2.13% | $3M | — | — |
| 2025-07-10 | $0.79 | $0.84 | $0.77 | $0.79 | 179,300 | — | 4.62% | $3M | — | — |
| 2025-07-09 | $0.78 | $0.80 | $0.78 | $0.79 | 61,800 | — | 1.59% | $3M | — | — |
| 2025-07-08 | $0.78 | $0.80 | $0.75 | $0.78 | 99,400 | — | 2.56% | $3M | — | — |
| 2025-07-07 | $0.74 | $0.82 | $0.74 | $0.81 | 454,700 | — | 11.73% | $3M | — | — |
| 2025-07-03 | $0.75 | $0.78 | $0.75 | $0.76 | 28,900 | — | 0.75% | $3M | — | — |
| 2025-07-02 | $0.74 | $0.76 | $0.74 | $0.76 | 25,300 | — | 0.65% | $3M | — | — |
| 2025-07-01 | $0.73 | $0.76 | $0.73 | $0.74 | 22,900 | — | 0.59% | $3M | — | — |
| 2025-06-30 | $0.74 | $0.78 | $0.71 | $0.74 | 299,900 | — | 7.73% | $3M | — | — |
| 2025-06-27 | $0.76 | $0.80 | $0.70 | $0.74 | 352,600 | — | — | — | — | — |
| 2025-06-26 | $0.77 | $0.78 | $0.75 | $0.77 | 56,300 | — | — | — | — | — |
| 2025-06-25 | $0.80 | $0.85 | $0.77 | $0.77 | 261,500 | — | — | — | — | — |
| 2025-06-24 | $0.81 | $0.83 | $0.79 | $0.82 | 120,200 | — | — | — | — | — |
| 2025-06-23 | $0.80 | $0.91 | $0.75 | $0.78 | 1,040,400 | — | — | — | — | — |
| 2025-06-20 | $0.81 | $0.87 | $0.78 | $0.80 | 292,800 | — | — | — | — | — |
| 2025-06-18 | $0.76 | $0.85 | $0.75 | $0.79 | 757,600 | — | — | — | — | — |
| 2025-06-17 | $0.81 | $0.82 | $0.72 | $0.75 | 281,500 | — | — | — | — | — |
| 2025-06-16 | $0.79 | $0.81 | $0.78 | $0.79 | 46,800 | — | — | — | — | — |
| 2025-06-13 | $0.82 | $0.83 | $0.80 | $0.81 | 79,000 | — | — | — | — | — |
| 2025-06-12 | $0.90 | $0.90 | $0.82 | $0.83 | 37,000 | — | — | — | — | — |
| 2025-06-11 | $0.87 | $0.92 | $0.86 | $0.91 | 76,800 | — | — | — | — | — |
| 2025-06-10 | $0.80 | $0.95 | $0.80 | $0.88 | 146,700 | — | — | — | — | — |
| 2025-06-09 | $0.80 | $0.81 | $0.70 | $0.76 | 298,600 | — | — | — | — | — |
| 2025-06-06 | $0.80 | $0.86 | $0.78 | $0.79 | 69,300 | — | — | — | — | — |
| 2025-06-05 | $0.82 | $0.83 | $0.80 | $0.81 | 12,200 | — | — | — | — | — |
| 2025-06-04 | $0.80 | $0.83 | $0.79 | $0.82 | 22,400 | — | — | — | — | — |
| 2025-06-03 | $0.79 | $0.84 | $0.78 | $0.82 | 23,100 | — | — | — | — | — |
| 2025-06-02 | $0.85 | $0.86 | $0.79 | $0.83 | 24,800 | — | — | — | — | — |
| 2025-05-30 | $0.88 | $0.95 | $0.80 | $0.82 | 342,900 | — | — | — | — | — |
| 2025-05-29 | $0.89 | $0.92 | $0.83 | $0.92 | 40,500 | — | — | — | — | — |
| 2025-05-28 | $0.85 | $0.88 | $0.81 | $0.85 | 19,400 | — | — | — | — | — |
| 2025-05-27 | $0.86 | $0.90 | $0.82 | $0.87 | 67,800 | — | — | — | — | — |
| 2025-05-23 | $0.82 | $0.87 | $0.78 | $0.85 | 38,200 | — | — | — | — | — |
| 2025-05-22 | $0.89 | $0.93 | $0.79 | $0.85 | 114,700 | — | — | — | — | — |
| 2025-05-21 | $0.80 | $0.94 | $0.80 | $0.90 | 145,400 | — | — | — | — | — |
| 2025-05-20 | $0.81 | $0.87 | $0.80 | $0.82 | 62,600 | — | — | — | — | — |
| 2025-05-19 | $0.78 | $0.82 | $0.75 | $0.82 | 37,900 | — | — | — | — | — |
| 2025-05-16 | $0.74 | $0.81 | $0.74 | $0.78 | 42,400 | — | — | — | — | — |
| 2025-05-15 | $0.77 | $0.87 | $0.73 | $0.77 | 507,800 | — | — | — | — | — |
| 2025-05-14 | $0.70 | $0.87 | $0.70 | $0.79 | 415,800 | — | — | — | — | — |
| 2025-05-13 | $0.74 | $0.88 | $0.70 | $0.70 | 572,000 | — | — | — | — | — |
| 2025-05-12 | $0.65 | $0.76 | $0.63 | $0.76 | 373,400 | — | — | — | — | — |
| 2025-05-09 | $0.68 | $0.73 | $0.64 | $0.66 | 124,900 | — | — | — | — | — |
| 2025-05-08 | $0.69 | $0.82 | $0.61 | $0.69 | 421,000 | — | — | — | — | — |
| 2025-05-07 | $0.71 | $0.81 | $0.60 | $0.73 | 518,500 | — | — | — | — | — |
| 2025-05-06 | $0.68 | $0.94 | $0.63 | $0.94 | 12,141,000 | — | — | — | — | — |
| 2025-05-05 | $0.67 | $0.69 | $0.63 | $0.64 | 9,900 | — | — | — | — | — |
| 2025-05-02 | $0.65 | $0.68 | $0.63 | $0.66 | 15,900 | — | — | — | — | — |
| 2025-05-01 | $0.69 | $0.69 | $0.65 | $0.65 | 23,200 | — | — | — | — | — |
| 2025-04-30 | $0.68 | $0.72 | $0.65 | $0.67 | 44,100 | — | — | — | — | — |
| 2025-04-29 | $0.65 | $0.70 | $0.62 | $0.68 | 34,000 | — | — | — | — | — |
| 2025-04-28 | $0.63 | $0.68 | $0.62 | $0.65 | 74,300 | — | — | — | — | — |
| 2025-04-25 | $0.64 | $0.65 | $0.62 | $0.64 | 14,600 | — | — | — | — | — |
| 2025-04-24 | $0.65 | $0.66 | $0.61 | $0.62 | 14,000 | — | — | — | — | — |
| 2025-04-23 | $0.63 | $0.67 | $0.61 | $0.63 | 26,500 | — | — | — | — | — |
| 2025-04-22 | $0.62 | $0.66 | $0.61 | $0.63 | 34,600 | — | — | — | — | — |
| 2025-04-21 | $0.64 | $0.65 | $0.62 | $0.64 | 14,800 | — | — | — | — | — |
| 2025-04-17 | $0.64 | $0.69 | $0.64 | $0.65 | 12,200 | — | — | — | — | — |
| 2025-04-16 | $0.68 | $0.69 | $0.63 | $0.65 | 62,500 | — | — | — | — | — |
| 2025-04-15 | $0.66 | $0.69 | $0.63 | $0.69 | 54,700 | — | — | — | — | — |
| 2025-04-14 | $0.63 | $0.67 | $0.62 | $0.65 | 42,100 | — | — | — | — | — |
| 2025-04-11 | $0.63 | $0.69 | $0.62 | $0.64 | 38,000 | — | — | — | — | — |
| 2025-04-10 | $0.65 | $0.65 | $0.62 | $0.62 | 20,500 | — | — | — | — | — |
| 2025-04-09 | $0.64 | $0.71 | $0.61 | $0.64 | 261,900 | — | — | — | — | — |
| 2025-04-08 | $0.63 | $0.69 | $0.63 | $0.66 | 85,900 | — | — | — | — | — |
| 2025-04-07 | $0.62 | $0.67 | $0.62 | $0.65 | 94,300 | — | — | — | — | — |
| 2025-04-04 | $0.64 | $0.69 | $0.62 | $0.64 | 82,700 | — | — | — | — | — |
| 2025-04-03 | $0.68 | $0.72 | $0.65 | $0.66 | 126,900 | — | — | — | — | — |
| 2025-04-02 | $0.67 | $0.72 | $0.67 | $0.69 | 93,100 | — | — | — | — | — |
| 2025-04-01 | $0.65 | $0.71 | $0.62 | $0.67 | 123,700 | — | — | — | — | — |
| 2025-03-31 | $0.65 | $0.69 | $0.62 | $0.69 | 207,600 | — | — | — | — | — |
| 2025-03-28 | $0.71 | $0.74 | $0.68 | $0.70 | 318,200 | — | — | — | — | — |
| 2025-03-27 | $0.96 | $1.01 | $0.66 | $0.77 | 1,433,100 | — | — | — | — | — |
| 2025-03-26 | $0.79 | $1.28 | $0.74 | $1.02 | 44,272,100 | — | — | — | — | — |
| 2025-03-25 | $0.57 | $0.72 | $0.57 | $0.68 | 11,927,600 | — | — | — | — | — |
| 2025-03-24 | $0.54 | $0.57 | $0.54 | $0.57 | 14,500 | — | — | — | — | — |
| 2025-03-21 | $0.56 | $0.58 | $0.54 | $0.57 | 25,300 | — | — | — | — | — |
| 2025-03-20 | $0.61 | $0.63 | $0.50 | $0.59 | 70,300 | — | — | — | — | — |
| 2025-03-19 | $0.60 | $0.63 | $0.59 | $0.62 | 7,300 | — | — | — | — | — |
| 2025-03-18 | $0.62 | $0.63 | $0.59 | $0.60 | 13,900 | — | — | — | — | — |
| 2025-03-17 | $0.63 | $0.65 | $0.62 | $0.62 | 7,800 | — | — | — | — | — |
| 2025-03-14 | $0.63 | $0.64 | $0.62 | $0.64 | 17,000 | — | — | — | — | — |
| 2025-03-13 | $0.64 | $0.64 | $0.61 | $0.62 | 7,400 | — | — | — | — | — |
| 2025-03-12 | $0.59 | $0.64 | $0.57 | $0.62 | 45,700 | — | — | — | — | — |
| 2025-03-11 | $0.61 | $0.63 | $0.60 | $0.60 | 66,900 | — | — | — | — | — |
| 2025-03-10 | $0.66 | $0.68 | $0.65 | $0.66 | 37,000 | — | — | — | — | — |
| 2025-03-07 | $0.68 | $0.69 | $0.66 | $0.68 | 12,000 | — | — | — | — | — |
| 2025-03-06 | $0.66 | $0.68 | $0.65 | $0.66 | 19,600 | — | — | — | — | — |
| 2025-03-05 | $0.68 | $0.70 | $0.66 | $0.66 | 19,300 | — | — | — | — | — |
| 2025-03-04 | $0.66 | $0.69 | $0.66 | $0.68 | 16,100 | — | — | — | — | — |
| 2025-03-03 | $0.71 | $0.72 | $0.66 | $0.66 | 20,400 | — | — | — | — | — |
| 2025-02-28 | $0.68 | $0.73 | $0.67 | $0.73 | 55,400 | — | — | — | — | — |
| 2025-02-27 | $0.72 | $0.73 | $0.69 | $0.73 | 13,800 | — | — | — | — | — |
| 2025-02-26 | $0.68 | $0.72 | $0.68 | $0.69 | 10,500 | — | — | — | — | — |
| 2025-02-25 | $0.67 | $0.68 | $0.66 | $0.68 | 39,300 | — | — | — | — | — |
| 2025-02-24 | $0.72 | $0.72 | $0.67 | $0.67 | 69,900 | — | — | — | — | — |
| 2025-02-21 | $0.74 | $0.75 | $0.71 | $0.72 | 15,300 | — | — | — | — | — |
| 2025-02-20 | $0.74 | $0.74 | $0.70 | $0.73 | 36,500 | — | — | — | — | — |
| 2025-02-19 | $0.74 | $0.76 | $0.74 | $0.75 | 24,200 | — | — | — | — | — |
| 2025-02-18 | $0.74 | $0.77 | $0.73 | $0.75 | 40,400 | — | — | — | — | — |
| 2025-02-14 | $0.73 | $0.76 | $0.73 | $0.75 | 25,000 | — | — | — | — | — |
| 2025-02-13 | $0.75 | $0.78 | $0.74 | $0.75 | 43,300 | — | — | — | — | — |
| 2025-02-12 | $0.75 | $0.78 | $0.73 | $0.76 | 25,700 | — | — | — | — | — |
| 2025-02-11 | $0.74 | $0.76 | $0.70 | $0.76 | 28,300 | — | — | — | — | — |
| 2025-02-10 | $0.74 | $0.75 | $0.73 | $0.75 | 33,300 | — | — | — | — | — |
| 2025-02-07 | $0.73 | $0.75 | $0.72 | $0.74 | 55,600 | — | — | — | — | — |
| 2025-02-06 | $0.76 | $0.76 | $0.70 | $0.75 | 99,200 | — | — | — | — | — |
| 2025-02-05 | $0.77 | $0.79 | $0.75 | $0.76 | 83,000 | — | — | — | — | — |
| 2025-02-04 | $0.79 | $0.79 | $0.74 | $0.78 | 78,300 | — | — | — | — | — |
| 2025-02-03 | $0.73 | $0.78 | $0.71 | $0.77 | 106,900 | — | — | — | — | — |
| 2025-01-31 | $0.73 | $0.74 | $0.69 | $0.72 | 89,300 | — | — | — | — | — |
| 2025-01-30 | $0.69 | $0.74 | $0.69 | $0.69 | 78,300 | — | — | — | — | — |
| 2025-01-29 | $0.69 | $0.71 | $0.68 | $0.69 | 38,900 | — | — | — | — | — |
| 2025-01-28 | $0.85 | $0.85 | $0.68 | $0.70 | 236,200 | — | — | — | — | — |
| 2025-01-27 | $0.87 | $0.89 | $0.79 | $0.82 | 101,500 | — | — | — | — | — |
| 2025-01-24 | $0.90 | $0.95 | $0.87 | $0.93 | 59,700 | — | — | — | — | — |
| 2025-01-23 | $0.85 | $0.98 | $0.85 | $0.90 | 153,100 | — | — | — | — | — |
| 2025-01-22 | $0.87 | $0.92 | $0.82 | $0.88 | 129,100 | — | — | — | — | — |
| 2025-01-21 | $0.80 | $0.93 | $0.80 | $0.89 | 415,000 | — | — | — | — | — |
| 2025-01-17 | $0.84 | $0.85 | $0.75 | $0.80 | 592,500 | — | — | — | — | — |
| 2025-01-16 | $0.73 | $0.80 | $0.73 | $0.80 | 123,600 | — | — | — | — | — |
| 2025-01-15 | $0.76 | $0.87 | $0.71 | $0.76 | 892,400 | — | — | — | — | — |
| 2025-01-14 | $0.77 | $0.78 | $0.70 | $0.77 | 121,700 | — | — | — | — | — |
| 2025-01-13 | $0.76 | $0.76 | $0.69 | $0.74 | 159,700 | — | — | — | — | — |
| 2025-01-10 | $0.75 | $0.80 | $0.72 | $0.77 | 185,600 | — | — | — | — | — |
| 2025-01-08 | $0.78 | $0.80 | $0.65 | $0.74 | 135,300 | — | — | — | — | — |
| 2025-01-07 | $0.80 | $0.86 | $0.78 | $0.81 | 226,600 | — | — | — | — | — |
| 2025-01-06 | $0.77 | $0.84 | $0.75 | $0.78 | 156,000 | — | — | — | — | — |
| 2025-01-03 | $0.79 | $0.85 | $0.70 | $0.79 | 411,800 | — | — | — | — | — |
| 2025-01-02 | $0.71 | $0.85 | $0.68 | $0.79 | 1,841,700 | — | — | — | — | — |
| 2024-12-31 | $0.69 | $0.70 | $0.60 | $0.63 | 175,800 | — | — | — | — | — |
| 2024-12-30 | $0.66 | $0.71 | $0.66 | $0.69 | 245,400 | — | — | — | — | — |
| 2024-12-27 | $0.74 | $0.74 | $0.68 | $0.70 | 216,900 | — | — | — | — | — |
| 2024-12-26 | $0.72 | $0.77 | $0.65 | $0.76 | 698,700 | — | — | — | — | — |
| 2024-12-24 | $0.70 | $0.85 | $0.67 | $0.73 | 5,825,500 | — | — | — | — | — |
| 2024-12-23 | $0.50 | $0.95 | $0.50 | $0.58 | 8,847,800 | — | — | — | — | — |
| 2024-12-20 | $0.53 | $1.00 | $0.47 | $0.52 | 5,903,800 | — | — | — | — | — |
| 2024-12-19 | $0.54 | $0.56 | $0.53 | $0.53 | 53,800 | — | — | — | — | — |
| 2024-12-18 | $0.59 | $0.60 | $0.56 | $0.56 | 46,600 | — | — | — | — | — |
| 2024-12-17 | $0.58 | $0.60 | $0.55 | $0.60 | 88,700 | — | — | — | — | — |
| 2024-12-16 | $0.56 | $0.60 | $0.55 | $0.58 | 74,900 | — | — | — | — | — |
| 2024-12-13 | $0.60 | $0.62 | $0.56 | $0.57 | 166,300 | — | — | — | — | — |
| 2024-12-12 | $0.65 | $0.74 | $0.57 | $0.61 | 401,000 | — | — | — | — | — |
| 2024-12-11 | $0.90 | $0.90 | $0.57 | $0.71 | 953,600 | — | — | — | — | — |
| 2024-12-10 | $0.96 | $0.97 | $0.91 | $0.93 | 19,600 | — | — | — | — | — |
| 2024-12-09 | $0.92 | $0.95 | $0.91 | $0.95 | 45,200 | — | — | — | — | — |
| 2024-12-06 | $0.88 | $0.93 | $0.87 | $0.88 | 39,600 | — | — | — | — | — |
| 2024-12-05 | $0.91 | $0.93 | $0.88 | $0.90 | 40,300 | — | — | — | — | — |
| 2024-12-04 | $0.93 | $0.93 | $0.89 | $0.90 | 22,900 | — | — | — | — | — |
| 2024-12-03 | $0.91 | $0.93 | $0.88 | $0.93 | 49,600 | — | — | — | — | — |
| 2024-12-02 | $1.00 | $1.00 | $0.90 | $0.90 | 102,900 | — | — | — | — | — |
| 2024-11-29 | $1.00 | $1.03 | $0.98 | $0.99 | 17,200 | — | — | — | — | — |
| 2024-11-27 | $1.02 | $1.05 | $0.95 | $0.96 | 46,900 | — | — | — | — | — |
| 2024-11-26 | $0.99 | $1.03 | $0.96 | $0.99 | 23,400 | — | — | — | — | — |
| 2024-11-25 | $0.94 | $1.02 | $0.90 | $1.01 | 72,400 | — | — | — | — | — |
| 2024-11-22 | $0.95 | $0.95 | $0.92 | $0.94 | 35,900 | — | — | — | — | — |
| 2024-11-21 | $0.97 | $0.99 | $0.95 | $0.97 | 30,700 | — | — | — | — | — |
| 2024-11-20 | $1.02 | $1.02 | $0.98 | $0.98 | 21,000 | — | — | — | — | — |
| 2024-11-19 | $1.01 | $1.05 | $0.96 | $0.98 | 22,000 | — | — | — | — | — |
| 2024-11-18 | $1.01 | $1.01 | $1.00 | $1.00 | 15,700 | — | — | — | — | — |
| 2024-11-15 | $1.02 | $1.02 | $1.00 | $1.00 | 18,600 | — | — | — | — | — |
| 2024-11-14 | $1.02 | $1.03 | $1.02 | $1.02 | 6,000 | — | — | — | — | — |
| 2024-11-13 | $1.02 | $1.05 | $1.01 | $1.02 | 18,500 | — | — | — | — | — |
| 2024-11-12 | $1.02 | $1.06 | $1.02 | $1.05 | 23,700 | — | — | — | — | — |
| 2024-11-11 | $1.06 | $1.07 | $1.00 | $1.02 | 41,100 | — | — | — | — | — |
| 2024-11-08 | $1.11 | $1.11 | $1.06 | $1.07 | 13,200 | — | — | — | — | — |
| 2024-11-07 | $1.09 | $1.10 | $1.06 | $1.10 | 14,600 | — | — | — | — | — |
| 2024-11-06 | $1.13 | $1.15 | $1.09 | $1.10 | 21,200 | — | — | — | — | — |
| 2024-11-05 | $1.12 | $1.15 | $1.11 | $1.15 | 10,800 | — | — | — | — | — |
| 2024-11-04 | $1.17 | $1.20 | $1.13 | $1.14 | 9,600 | — | — | — | — | — |
| 2024-11-01 | $1.19 | $1.21 | $1.18 | $1.18 | 7,100 | — | — | — | — | — |
| 2024-10-31 | $1.20 | $1.21 | $1.18 | $1.19 | 8,500 | — | — | — | — | — |
| 2024-10-30 | $1.19 | $1.22 | $1.16 | $1.19 | 15,600 | — | — | — | — | — |
| 2024-10-29 | $1.17 | $1.19 | $1.16 | $1.17 | 6,600 | — | — | — | — | — |
| 2024-10-28 | $1.18 | $1.20 | $1.13 | $1.20 | 10,600 | — | — | — | — | — |
| 2024-10-25 | $1.13 | $1.15 | $1.13 | $1.15 | 10,800 | — | — | — | — | — |
| 2024-10-24 | $1.11 | $1.13 | $1.10 | $1.10 | 11,700 | — | — | — | — | — |
| 2024-10-23 | $1.15 | $1.17 | $1.11 | $1.14 | 11,600 | — | — | — | — | — |
| 2024-10-22 | $1.12 | $1.16 | $1.12 | $1.16 | 10,400 | — | — | — | — | — |
| 2024-10-21 | $1.20 | $1.20 | $1.10 | $1.10 | 18,000 | — | — | — | — | — |
| 2024-10-18 | $1.18 | $1.20 | $1.16 | $1.20 | 13,100 | — | — | — | — | — |
| 2024-10-17 | $1.16 | $1.19 | $1.16 | $1.16 | 6,700 | — | — | — | — | — |
| 2024-10-16 | $1.20 | $1.20 | $1.16 | $1.20 | 8,700 | — | — | — | — | — |
| 2024-10-15 | $1.15 | $1.20 | $1.14 | $1.20 | 7,500 | — | — | — | — | — |
| 2024-10-14 | $1.12 | $1.17 | $1.12 | $1.16 | 13,700 | — | — | — | — | — |
| 2024-10-11 | $1.10 | $1.16 | $1.10 | $1.13 | 20,300 | — | — | — | — | — |
| 2024-10-10 | $1.13 | $1.15 | $1.11 | $1.15 | 12,300 | — | — | — | — | — |
| 2024-10-09 | $1.15 | $1.18 | $1.08 | $1.11 | 10,800 | — | — | — | — | — |
| 2024-10-08 | $1.19 | $1.23 | $1.15 | $1.17 | 12,000 | — | — | — | — | — |
| 2024-10-07 | $1.22 | $1.25 | $1.17 | $1.21 | 20,300 | — | — | — | — | — |
| 2024-10-04 | $1.26 | $1.29 | $1.23 | $1.23 | 6,700 | — | — | — | — | — |
| 2024-10-03 | $1.26 | $1.29 | $1.22 | $1.23 | 14,100 | — | — | — | — | — |
| 2024-10-02 | $1.27 | $1.33 | $1.21 | $1.25 | 31,300 | — | — | — | — | — |
| 2024-10-01 | $1.24 | $1.28 | $1.21 | $1.24 | 15,900 | — | — | — | — | — |
| 2024-09-30 | $1.24 | $1.34 | $1.18 | $1.22 | 22,800 | — | — | — | — | — |
| 2024-09-27 | $1.17 | $1.27 | $1.17 | $1.24 | 11,300 | — | — | — | — | — |
| 2024-09-26 | $1.14 | $1.20 | $1.13 | $1.19 | 13,300 | — | — | — | — | — |
| 2024-09-25 | $1.16 | $1.19 | $1.06 | $1.10 | 22,300 | — | — | — | — | — |
| 2024-09-24 | $1.18 | $1.31 | $1.15 | $1.17 | 25,200 | — | — | — | — | — |
| 2024-09-23 | $1.12 | $1.35 | $1.12 | $1.22 | 73,400 | — | — | — | — | — |
| 2024-09-20 | $1.26 | $1.35 | $1.03 | $1.06 | 63,600 | — | — | — | — | — |
| 2024-09-19 | $1.21 | $1.62 | $1.21 | $1.28 | 163,400 | — | — | — | — | — |
| 2024-09-18 | $1.25 | $1.30 | $1.20 | $1.20 | 80,900 | — | — | — | — | — |
| 2024-09-17 | $1.20 | $1.25 | $1.18 | $1.23 | 20,000 | — | — | — | — | — |
| 2024-09-16 | $1.00 | $1.24 | $1.00 | $1.17 | 67,100 | — | — | — | — | — |
| 2024-09-13 | $0.98 | $1.00 | $0.96 | $1.00 | 6,300 | — | — | — | — | — |
| 2024-09-12 | $1.02 | $1.02 | $0.94 | $0.96 | 6,400 | — | — | — | — | — |
| 2024-09-11 | $1.02 | $1.04 | $0.94 | $0.98 | 10,400 | — | — | — | — | — |
| 2024-09-10 | $1.04 | $1.05 | $0.94 | $0.94 | 30,300 | — | — | — | — | — |
| 2024-09-09 | $0.99 | $1.05 | $0.98 | $1.05 | 8,600 | — | — | — | — | — |
| 2024-09-06 | $1.01 | $1.01 | $0.98 | $0.98 | 11,000 | — | — | — | — | — |
| 2024-09-05 | $1.01 | $1.03 | $0.98 | $1.01 | 8,900 | — | — | — | — | — |
| 2024-09-04 | $1.02 | $1.03 | $0.93 | $1.00 | 29,600 | — | — | — | — | — |
| 2024-09-03 | $1.12 | $1.12 | $0.94 | $1.02 | 34,700 | — | — | — | — | — |
| 2024-08-30 | $0.97 | $1.08 | $0.97 | $1.02 | 70,300 | — | — | — | — | — |
| 2024-08-29 | $0.91 | $1.00 | $0.91 | $0.99 | 56,200 | — | — | — | — | — |
| 2024-08-28 | $0.90 | $0.91 | $0.87 | $0.89 | 10,400 | — | — | — | — | — |
| 2024-08-27 | $0.88 | $0.93 | $0.87 | $0.90 | 35,600 | — | — | — | — | — |
| 2024-08-26 | $0.90 | $0.93 | $0.86 | $0.88 | 22,100 | — | — | — | — | — |
| 2024-08-23 | $0.87 | $0.90 | $0.81 | $0.90 | 28,400 | — | — | — | — | — |
| 2024-08-22 | $0.92 | $0.93 | $0.84 | $0.86 | 40,400 | — | — | — | — | — |
| 2024-08-21 | $0.95 | $0.96 | $0.91 | $0.92 | 49,400 | — | — | — | — | — |
| 2024-08-20 | $1.08 | $1.08 | $0.91 | $0.94 | 41,100 | — | — | — | — | — |
| 2024-08-19 | $1.13 | $1.20 | $1.05 | $1.06 | 85,200 | — | — | — | — | — |
| 2024-08-16 | $1.10 | $1.15 | $1.07 | $1.12 | 23,400 | — | — | — | — | — |
| 2024-08-15 | $1.23 | $1.23 | $1.10 | $1.11 | 56,700 | — | — | — | — | — |
| 2024-08-14 | $1.31 | $1.33 | $1.20 | $1.21 | 27,000 | — | — | — | — | — |
| 2024-08-13 | $1.32 | $1.40 | $1.26 | $1.29 | 43,300 | — | — | — | — | — |
| 2024-08-12 | $1.41 | $1.43 | $1.33 | $1.33 | 21,900 | — | — | — | — | — |
| 2024-08-09 | $1.36 | $1.42 | $1.34 | $1.42 | 19,900 | — | — | — | — | — |
| 2024-08-08 | $1.42 | $1.55 | $1.32 | $1.39 | 40,000 | — | — | — | — | — |
| 2024-08-07 | $1.46 | $1.46 | $1.33 | $1.34 | 25,200 | — | — | — | — | — |
| 2024-08-06 | $1.49 | $1.55 | $1.33 | $1.39 | 57,100 | — | — | — | — | — |
| 2024-08-05 | $1.55 | $1.71 | $1.53 | $1.66 | 37,800 | — | — | — | — | — |
| 2024-08-02 | $1.64 | $1.77 | $1.63 | $1.68 | 17,000 | — | — | — | — | — |
| 2024-08-01 | $1.63 | $1.77 | $1.57 | $1.73 | 27,000 | — | — | — | — | — |
| 2024-07-31 | $1.57 | $1.70 | $1.57 | $1.64 | 12,000 | — | — | — | — | — |
| 2024-07-30 | $1.64 | $1.70 | $1.53 | $1.59 | 38,900 | — | — | — | — | — |
| 2024-07-29 | $1.69 | $1.74 | $1.67 | $1.73 | 5,900 | — | — | — | — | — |
| 2024-07-26 | $1.64 | $1.71 | $1.63 | $1.67 | 8,800 | — | — | — | — | — |
| 2024-07-25 | $1.62 | $1.71 | $1.58 | $1.63 | 37,800 | — | — | — | — | — |
| 2024-07-24 | $1.59 | $1.65 | $1.59 | $1.65 | 6,600 | — | — | — | — | — |
| 2024-07-23 | $1.61 | $1.64 | $1.58 | $1.63 | 8,600 | — | — | — | — | — |
| 2024-07-22 | $1.65 | $1.67 | $1.58 | $1.58 | 13,900 | — | — | — | — | — |
| 2024-07-19 | $1.68 | $1.70 | $1.63 | $1.63 | 4,800 | — | — | — | — | — |
| 2024-07-18 | $1.73 | $1.73 | $1.68 | $1.68 | 11,900 | — | — | — | — | — |
| 2024-07-17 | $1.74 | $1.79 | $1.71 | $1.75 | 8,800 | — | — | — | — | — |
| 2024-07-16 | $1.81 | $1.82 | $1.71 | $1.74 | 14,200 | — | — | — | — | — |
| 2024-07-15 | $1.85 | $1.89 | $1.75 | $1.77 | 17,200 | — | — | — | — | — |
| 2024-07-12 | $1.80 | $1.94 | $1.79 | $1.84 | 38,000 | — | — | — | — | — |
| 2024-07-11 | $1.73 | $1.84 | $1.73 | $1.80 | 12,300 | — | — | — | — | — |
| 2024-07-10 | $1.72 | $1.76 | $1.69 | $1.72 | 23,600 | — | — | — | — | — |
| 2024-07-09 | $1.66 | $1.79 | $1.66 | $1.69 | 27,600 | — | — | — | — | — |
| 2024-07-08 | $1.70 | $1.70 | $1.64 | $1.69 | 13,100 | — | — | — | — | — |
| 2024-07-05 | $1.60 | $1.68 | $1.59 | $1.68 | 24,000 | — | — | — | — | — |
| 2024-07-03 | $1.60 | $1.66 | $1.57 | $1.64 | 9,300 | — | — | — | — | — |
| 2024-07-02 | $1.67 | $1.67 | $1.58 | $1.59 | 8,200 | — | — | — | — | — |
| 2024-07-01 | $1.67 | $1.67 | $1.57 | $1.62 | 18,300 | — | — | — | — | — |
| 2024-06-28 | $1.66 | $1.66 | $1.53 | $1.61 | 28,200 | — | — | — | — | — |
| 2024-06-27 | $1.66 | $1.66 | $1.60 | $1.66 | 11,500 | — | — | — | — | — |
| 2024-06-26 | $1.66 | $1.67 | $1.63 | $1.63 | 6,900 | — | — | — | — | — |
| 2024-06-25 | $1.66 | $1.74 | $1.62 | $1.65 | 37,400 | — | — | — | — | — |
| 2024-06-24 | $1.79 | $1.79 | $1.65 | $1.74 | 31,900 | — | — | — | — | — |
| 2024-06-21 | $1.70 | $1.73 | $1.68 | $1.72 | 9,500 | — | — | — | — | — |
| 2024-06-20 | $1.72 | $1.79 | $1.67 | $1.68 | 19,300 | — | — | — | — | — |
| 2024-06-18 | $1.70 | $1.72 | $1.67 | $1.67 | 11,100 | — | — | — | — | — |
| 2024-06-17 | $1.73 | $1.75 | $1.70 | $1.71 | 11,600 | — | — | — | — | — |
| 2024-06-14 | $1.75 | $1.82 | $1.75 | $1.75 | 12,100 | — | — | — | — | — |
| 2024-06-13 | $1.79 | $1.83 | $1.77 | $1.78 | 4,900 | — | — | — | — | — |
| 2024-06-12 | $1.82 | $1.83 | $1.78 | $1.82 | 2,900 | — | — | — | — | — |
| 2024-06-11 | $1.81 | $1.84 | $1.77 | $1.82 | 11,500 | — | — | — | — | — |
| 2024-06-10 | $1.76 | $1.83 | $1.76 | $1.80 | 13,500 | — | — | — | — | — |
| 2024-06-07 | $1.78 | $1.88 | $1.78 | $1.84 | 5,100 | — | — | — | — | — |
| 2024-06-06 | $1.77 | $1.85 | $1.77 | $1.84 | 6,000 | — | — | — | — | — |
| 2024-06-05 | $1.73 | $1.88 | $1.72 | $1.80 | 17,600 | — | — | — | — | — |
| 2024-06-04 | $1.71 | $1.81 | $1.68 | $1.75 | 19,900 | — | — | — | — | — |
| 2024-06-03 | $1.78 | $1.78 | $1.67 | $1.74 | 25,300 | — | — | — | — | — |
| 2024-05-31 | $1.81 | $1.86 | $1.75 | $1.75 | 17,300 | — | — | — | — | — |
| 2024-05-30 | $1.88 | $1.88 | $1.77 | $1.80 | 26,800 | — | — | — | — | — |
| 2024-05-29 | $1.85 | $1.88 | $1.80 | $1.82 | 12,600 | — | — | — | — | — |
| 2024-05-28 | $1.88 | $1.97 | $1.82 | $1.84 | 10,000 | — | — | — | — | — |
| 2024-05-24 | $1.80 | $1.89 | $1.80 | $1.85 | 16,900 | — | — | — | — | — |
| 2024-05-23 | $1.91 | $1.91 | $1.85 | $1.87 | 9,300 | — | — | — | — | — |
| 2024-05-22 | $1.96 | $2.00 | $1.89 | $1.91 | 14,100 | — | — | — | — | — |
| 2024-05-21 | $1.86 | $1.99 | $1.86 | $1.93 | 9,000 | — | — | — | — | — |
| 2024-05-20 | $1.85 | $1.94 | $1.83 | $1.90 | 27,200 | — | — | — | — | — |
| 2024-05-17 | $1.95 | $2.00 | $1.82 | $1.82 | 17,000 | — | — | — | — | — |
| 2024-05-16 | $1.95 | $2.03 | $1.81 | $1.99 | 21,000 | — | — | — | — | — |
| 2024-05-15 | $1.98 | $2.06 | $1.93 | $2.00 | 9,000 | — | — | — | — | — |
| 2024-05-14 | $1.94 | $2.17 | $1.86 | $2.04 | 45,800 | — | — | — | — | — |
| 2024-05-13 | $1.80 | $1.90 | $1.80 | $1.85 | 5,400 | — | — | — | — | — |
| 2024-05-10 | $1.79 | $1.96 | $1.77 | $1.88 | 10,700 | — | — | — | — | — |
| 2024-05-09 | $1.79 | $1.87 | $1.79 | $1.85 | 3,500 | — | — | — | — | — |
| 2024-05-08 | $1.85 | $1.88 | $1.76 | $1.81 | 9,000 | — | — | — | — | — |
| 2024-05-07 | $1.88 | $1.92 | $1.83 | $1.88 | 10,200 | — | — | — | — | — |
| 2024-05-06 | $1.97 | $1.97 | $1.89 | $1.89 | 12,800 | — | — | — | — | — |
| 2024-05-03 | $1.95 | $1.98 | $1.90 | $1.97 | 11,700 | — | — | — | — | — |
| 2024-05-02 | $1.93 | $1.98 | $1.77 | $1.97 | 11,900 | — | — | — | — | — |
| 2024-05-01 | $1.84 | $1.97 | $1.75 | $1.96 | 11,500 | — | — | — | — | — |
| 2024-04-30 | $1.90 | $1.96 | $1.87 | $1.92 | 8,100 | — | — | — | — | — |
| 2024-04-29 | $1.96 | $1.97 | $1.89 | $1.94 | 8,500 | — | — | — | — | — |
| 2024-04-26 | $1.82 | $1.95 | $1.82 | $1.95 | 5,000 | — | — | — | — | — |
| 2024-04-25 | $1.79 | $1.85 | $1.79 | $1.85 | 6,200 | — | — | — | — | — |
| 2024-04-24 | $1.81 | $1.82 | $1.72 | $1.82 | 3,800 | — | — | — | — | — |
| 2024-04-23 | $1.75 | $1.83 | $1.73 | $1.83 | 7,200 | — | — | — | — | — |
| 2024-04-22 | $1.72 | $1.75 | $1.66 | $1.73 | 8,300 | — | — | — | — | — |
| 2024-04-19 | $1.73 | $1.75 | $1.70 | $1.72 | 16,400 | — | — | — | — | — |
| 2024-04-18 | $1.72 | $1.77 | $1.71 | $1.75 | 14,600 | — | — | — | — | — |
| 2024-04-17 | $1.75 | $1.78 | $1.72 | $1.75 | 4,900 | — | — | — | — | — |
| 2024-04-16 | $1.79 | $1.80 | $1.73 | $1.74 | 8,300 | — | — | — | — | — |
| 2024-04-15 | $1.89 | $1.89 | $1.73 | $1.75 | 8,100 | — | — | — | — | — |
| 2024-04-12 | $1.77 | $1.90 | $1.70 | $1.86 | 57,000 | — | — | — | — | — |
| 2024-04-11 | $1.79 | $1.84 | $1.75 | $1.79 | 17,000 | — | — | — | — | — |
| 2024-04-10 | $1.87 | $1.92 | $1.77 | $1.78 | 16,600 | — | — | — | — | — |
| 2024-04-09 | $1.94 | $1.99 | $1.85 | $1.87 | 19,400 | — | — | — | — | — |
| 2024-04-08 | $1.97 | $2.04 | $1.87 | $1.92 | 15,100 | — | — | — | — | — |
| 2024-04-05 | $1.95 | $1.98 | $1.88 | $1.95 | 17,100 | — | — | — | — | — |
| 2024-04-04 | $1.98 | $2.01 | $1.90 | $1.93 | 18,500 | — | — | — | — | — |
| 2024-04-03 | $1.96 | $2.01 | $1.95 | $1.98 | 13,600 | — | — | — | — | — |
| 2024-04-02 | $1.98 | $2.01 | $1.92 | $1.99 | 14,000 | — | — | — | — | — |
| 2024-04-01 | $2.04 | $2.04 | $1.92 | $2.02 | 22,400 | — | — | — | — | — |
| 2024-03-28 | $2.00 | $2.02 | $1.98 | $2.02 | 15,300 | — | — | — | — | — |
| 2024-03-27 | $2.04 | $2.04 | $1.97 | $1.99 | 22,300 | — | — | — | — | — |
| 2024-03-26 | $2.09 | $2.14 | $1.99 | $2.01 | 29,300 | — | — | — | — | — |
| 2024-03-25 | $2.17 | $2.17 | $2.02 | $2.06 | 30,100 | — | — | — | — | — |
| 2024-03-22 | $2.08 | $2.14 | $2.08 | $2.10 | 8,800 | — | — | — | — | — |
| 2024-03-21 | $2.11 | $2.16 | $2.08 | $2.09 | 18,400 | — | — | — | — | — |
| 2024-03-20 | $2.16 | $2.20 | $2.10 | $2.12 | 28,100 | — | — | — | — | — |
| 2024-03-19 | $2.22 | $2.22 | $2.11 | $2.15 | 12,800 | — | — | — | — | — |
| 2024-03-18 | $2.17 | $2.25 | $2.15 | $2.24 | 23,600 | — | — | — | — | — |
| 2024-03-15 | $2.19 | $2.24 | $2.12 | $2.16 | 33,600 | — | — | — | — | — |
| 2024-03-14 | $2.14 | $2.15 | $2.08 | $2.11 | 27,100 | — | — | — | — | — |
| 2024-03-13 | $2.12 | $2.31 | $2.10 | $2.15 | 18,600 | — | — | — | — | — |
| 2024-03-12 | $2.14 | $2.28 | $2.00 | $2.08 | 42,500 | — | — | — | — | — |
| 2024-03-11 | $2.16 | $2.24 | $2.10 | $2.13 | 50,500 | — | — | — | — | — |
| 2024-03-08 | $2.36 | $2.40 | $2.19 | $2.19 | 23,600 | — | — | — | — | — |
| 2024-03-07 | $2.20 | $2.45 | $2.20 | $2.29 | 46,900 | — | — | — | — | — |
| 2024-03-06 | $2.47 | $2.50 | $2.20 | $2.25 | 70,600 | — | — | — | — | — |
| 2024-03-05 | $2.55 | $2.57 | $2.45 | $2.47 | 29,400 | — | — | — | — | — |
| 2024-03-04 | $2.50 | $2.59 | $2.41 | $2.52 | 42,100 | — | — | — | — | — |
| 2024-03-01 | $2.41 | $2.50 | $2.35 | $2.45 | 27,800 | — | — | — | — | — |
| 2024-02-29 | $2.44 | $2.49 | $2.40 | $2.40 | 23,000 | — | — | — | — | — |
| 2024-02-28 | $2.36 | $2.50 | $2.35 | $2.44 | 32,400 | — | — | — | — | — |
| 2024-02-27 | $2.26 | $2.50 | $2.26 | $2.43 | 28,300 | — | — | — | — | — |
| 2024-02-26 | $2.28 | $2.33 | $2.25 | $2.26 | 15,900 | — | — | — | — | — |
| 2024-02-23 | $2.33 | $2.37 | $2.28 | $2.31 | 7,300 | — | — | — | — | — |
| 2024-02-22 | $2.36 | $2.38 | $2.28 | $2.33 | 23,100 | — | — | — | — | — |
| 2024-02-21 | $2.37 | $2.42 | $2.30 | $2.31 | 15,600 | — | — | — | — | — |
| 2024-02-20 | $2.33 | $2.42 | $2.28 | $2.35 | 16,700 | — | — | — | — | — |
| 2024-02-16 | $2.48 | $2.49 | $2.33 | $2.33 | 22,900 | — | — | — | — | — |
| 2024-02-15 | $2.61 | $2.66 | $2.40 | $2.45 | 34,200 | — | — | — | — | — |
| 2024-02-14 | $2.49 | $2.63 | $2.42 | $2.62 | 28,300 | — | — | — | — | — |
| 2024-02-13 | $2.51 | $2.53 | $2.43 | $2.50 | 19,200 | — | — | — | — | — |
| 2024-02-12 | $2.57 | $2.79 | $2.52 | $2.52 | 48,000 | — | — | — | — | — |
| 2024-02-09 | $2.44 | $2.63 | $2.39 | $2.59 | 27,300 | — | — | — | — | — |
| 2024-02-08 | $2.46 | $2.55 | $2.35 | $2.38 | 16,600 | — | — | — | — | — |
| 2024-02-07 | $2.47 | $2.64 | $2.41 | $2.44 | 22,400 | — | — | — | — | — |
| 2024-02-06 | $2.49 | $2.54 | $2.40 | $2.46 | 38,800 | — | — | — | — | — |
| 2024-02-05 | $2.74 | $2.74 | $2.41 | $2.41 | 23,700 | — | — | — | — | — |
| 2024-02-02 | $2.52 | $2.58 | $2.48 | $2.57 | 44,600 | — | — | — | — | — |
| 2024-02-01 | $2.64 | $2.64 | $2.45 | $2.49 | 15,700 | — | — | — | — | — |
| 2024-01-31 | $2.60 | $2.67 | $2.52 | $2.53 | 22,300 | — | — | — | — | — |
| 2024-01-30 | $2.60 | $2.67 | $2.53 | $2.60 | 13,800 | — | — | — | — | — |
| 2024-01-29 | $2.46 | $2.70 | $2.41 | $2.64 | 63,600 | — | — | — | — | — |
| 2024-01-26 | $2.38 | $2.61 | $2.27 | $2.42 | 41,400 | — | — | — | — | — |
| 2024-01-25 | $2.31 | $2.36 | $2.26 | $2.36 | 24,900 | — | — | — | — | — |
| 2024-01-24 | $2.40 | $2.40 | $2.25 | $2.30 | 18,600 | — | — | — | — | — |
| 2024-01-23 | $2.40 | $2.48 | $2.24 | $2.42 | 75,200 | — | — | — | — | — |
| 2024-01-22 | $1.96 | $2.49 | $1.91 | $2.40 | 133,200 | — | — | — | — | — |
| 2024-01-19 | $1.98 | $1.98 | $1.87 | $1.91 | 46,100 | — | — | — | — | — |
| 2024-01-18 | $2.06 | $2.14 | $1.94 | $1.97 | 43,800 | — | — | — | — | — |
| 2024-01-17 | $2.09 | $2.14 | $2.05 | $2.08 | 18,800 | — | — | — | — | — |
| 2024-01-16 | $2.26 | $2.29 | $2.08 | $2.14 | 33,700 | — | — | — | — | — |
| 2024-01-12 | $2.31 | $2.33 | $2.22 | $2.30 | 24,300 | — | — | — | — | — |
| 2024-01-11 | $2.31 | $2.35 | $2.17 | $2.30 | 30,700 | — | — | — | — | — |
| 2024-01-10 | $2.43 | $2.44 | $2.26 | $2.31 | 26,500 | — | — | — | — | — |
| 2024-01-09 | $2.40 | $2.42 | $2.32 | $2.35 | 56,700 | — | — | — | — | — |
| 2024-01-08 | $2.40 | $2.41 | $2.35 | $2.39 | 27,200 | — | — | — | — | — |
| 2024-01-05 | $2.46 | $2.48 | $2.31 | $2.36 | 36,900 | — | — | — | — | — |
| 2024-01-04 | $2.58 | $2.58 | $2.35 | $2.44 | 58,500 | — | — | — | — | — |
| 2024-01-03 | $2.80 | $2.81 | $2.48 | $2.58 | 86,300 | — | — | — | — | — |
| 2024-01-02 | $2.80 | $2.94 | $2.56 | $2.79 | 67,500 | — | — | — | — | — |
| 2023-12-29 | $3.00 | $3.00 | $2.46 | $2.85 | 137,100 | — | — | — | — | — |
| 2023-12-28 | $2.42 | $2.99 | $2.42 | $2.93 | 191,800 | — | — | — | — | — |
| 2023-12-27 | $2.33 | $2.47 | $2.30 | $2.42 | 94,900 | — | — | — | — | — |
| 2023-12-26 | $2.30 | $2.37 | $2.15 | $2.34 | 64,400 | — | — | — | — | — |
| 2023-12-22 | $2.41 | $2.41 | $2.28 | $2.30 | 37,800 | — | — | — | — | — |
| 2023-12-21 | $2.44 | $2.44 | $2.32 | $2.38 | 37,200 | — | — | — | — | — |
| 2023-12-20 | $2.53 | $2.58 | $2.26 | $2.31 | 49,300 | — | — | — | — | — |
| 2023-12-19 | $2.46 | $2.72 | $2.40 | $2.44 | 133,100 | — | — | — | — | — |
| 2023-12-18 | $2.26 | $2.47 | $2.22 | $2.42 | 54,600 | — | — | — | — | — |
| 2023-12-15 | $2.38 | $2.39 | $2.13 | $2.26 | 103,900 | — | — | — | — | — |
| 2023-12-14 | $2.14 | $2.48 | $2.13 | $2.43 | 156,000 | — | — | — | — | — |
| 2023-12-13 | $2.18 | $2.44 | $1.90 | $2.13 | 91,400 | — | — | — | — | — |
| 2023-12-12 | $2.39 | $2.39 | $2.01 | $2.13 | 65,200 | — | — | — | — | — |
| 2023-12-11 | $3.00 | $3.05 | $2.26 | $2.28 | 140,200 | — | — | — | — | — |
| 2023-12-08 | $3.75 | $3.97 | $2.93 | $3.01 | 197,300 | — | — | — | — | — |
| 2023-12-07 | $3.29 | $4.03 | $3.23 | $3.78 | 223,400 | — | — | — | — | — |
| 2023-12-06 | $2.70 | $3.38 | $2.70 | $3.19 | 148,100 | — | — | — | — | — |
| 2023-12-05 | $2.54 | $2.77 | $2.42 | $2.67 | 79,400 | — | — | — | — | — |
| 2023-12-04 | $2.04 | $2.78 | $1.97 | $2.52 | 173,500 | — | — | — | — | — |
| 2023-12-01 | $1.74 | $2.00 | $1.72 | $1.95 | 69,700 | — | — | — | — | — |
| 2023-11-30 | $1.83 | $1.83 | $1.68 | $1.71 | 47,800 | — | — | — | — | — |
| 2023-11-29 | $1.90 | $1.90 | $1.82 | $1.83 | 29,700 | — | — | — | — | — |
| 2023-11-28 | $2.23 | $2.23 | $1.80 | $1.81 | 128,400 | — | — | — | — | — |
| 2023-11-27 | $2.32 | $2.41 | $2.17 | $2.26 | 57,400 | — | — | — | — | — |
| 2023-11-24 | $2.11 | $2.24 | $2.00 | $2.24 | 55,700 | — | — | — | — | — |
| 2023-11-22 | $1.65 | $2.14 | $1.60 | $2.11 | 170,600 | — | — | — | — | — |
| 2023-11-21 | $1.77 | $1.80 | $1.57 | $1.57 | 73,200 | — | — | — | — | — |
| 2023-11-20 | $1.77 | $1.80 | $1.71 | $1.78 | 41,000 | — | — | — | — | — |
| 2023-11-17 | $1.77 | $1.81 | $1.71 | $1.77 | 32,200 | — | — | — | — | — |
| 2023-11-16 | $1.85 | $1.94 | $1.72 | $1.75 | 79,700 | — | — | — | — | — |
| 2023-11-15 | $2.08 | $2.15 | $1.90 | $1.95 | 93,500 | — | — | — | — | — |
| 2023-11-14 | $2.30 | $2.30 | $2.07 | $2.12 | 51,300 | — | — | — | — | — |
| 2023-11-13 | $2.35 | $2.38 | $2.15 | $2.15 | 16,900 | — | — | — | — | — |
| 2023-11-10 | $2.62 | $2.62 | $2.25 | $2.30 | 88,400 | — | — | — | — | — |
| 2023-11-09 | $2.73 | $2.73 | $2.59 | $2.61 | 20,200 | — | — | — | — | — |
| 2023-11-08 | $2.84 | $2.96 | $2.67 | $2.67 | 58,400 | — | — | — | — | — |
| 2023-11-07 | $2.82 | $3.04 | $2.74 | $2.96 | 67,500 | — | — | — | — | — |
| 2023-11-06 | $2.98 | $2.98 | $2.60 | $2.67 | 35,300 | — | — | — | — | — |
| 2023-11-03 | $2.75 | $3.07 | $2.68 | $2.95 | 54,000 | — | — | — | — | — |
| 2023-11-02 | $2.27 | $2.79 | $2.27 | $2.75 | 73,200 | — | — | — | — | — |
| 2023-11-01 | $2.25 | $2.45 | $2.25 | $2.30 | 52,300 | — | — | — | — | — |
| 2023-10-31 | $2.38 | $2.39 | $2.20 | $2.26 | 46,900 | — | — | — | — | — |
| 2023-10-30 | $2.35 | $2.44 | $2.28 | $2.39 | 24,200 | — | — | — | — | — |
| 2023-10-27 | $2.52 | $2.52 | $2.30 | $2.36 | 46,800 | — | — | — | — | — |
| 2023-10-26 | $2.67 | $2.68 | $2.54 | $2.56 | 50,200 | — | — | — | — | — |
| 2023-10-25 | $3.03 | $3.10 | $2.73 | $2.73 | 44,000 | — | — | — | — | — |
| 2023-10-24 | $3.42 | $3.48 | $3.09 | $3.12 | 23,400 | — | — | — | — | — |
| 2023-10-23 | $3.30 | $3.52 | $3.30 | $3.43 | 42,400 | — | — | — | — | — |
| 2023-10-20 | $3.60 | $3.64 | $3.31 | $3.38 | 58,400 | — | — | — | — | — |
| 2023-10-19 | $4.07 | $4.07 | $3.68 | $3.69 | 39,300 | — | — | — | — | — |
| 2023-10-18 | $3.62 | $4.06 | $3.60 | $4.06 | 45,400 | — | — | — | — | — |
| 2023-10-17 | $4.05 | $4.23 | $3.71 | $3.72 | 50,200 | — | — | — | — | — |
| 2023-10-16 | $3.60 | $4.32 | $3.60 | $4.17 | 107,700 | — | — | — | — | 1-for-20 |
| 2023-10-13 | $4.40 | $4.44 | $4.10 | $4.10 | 59,630 | — | — | — | — | — |
| 2023-10-12 | $4.40 | $4.68 | $4.40 | $4.60 | 10,575 | — | — | — | — | — |
| 2023-10-11 | $4.60 | $4.74 | $4.46 | $4.46 | 10,000 | — | — | — | — | — |
| 2023-10-10 | $4.76 | $4.82 | $4.50 | $4.70 | 7,535 | — | — | — | — | — |
| 2023-10-09 | $5.00 | $5.00 | $4.28 | $4.50 | 29,975 | — | — | — | — | — |
| 2023-10-06 | $5.00 | $5.06 | $4.80 | $4.86 | 13,920 | — | — | — | — | — |
| 2023-10-05 | $5.40 | $5.40 | $5.00 | $5.16 | 22,495 | — | — | — | — | — |
| 2023-10-04 | $4.44 | $6.14 | $4.28 | $5.40 | 231,630 | — | — | — | — | — |
| 2023-10-03 | $4.42 | $4.62 | $4.36 | $4.44 | 13,745 | — | — | — | — | — |
| 2023-10-02 | $4.76 | $4.78 | $4.44 | $4.62 | 14,005 | — | — | — | — | — |
| 2023-09-29 | $4.98 | $4.98 | $4.60 | $4.78 | 4,660 | — | — | — | — | — |
| 2023-09-28 | $4.60 | $4.80 | $4.52 | $4.60 | 8,265 | — | — | — | — | — |
| 2023-09-27 | $4.80 | $4.94 | $4.56 | $4.60 | 18,070 | — | — | — | — | — |
| 2023-09-26 | $4.82 | $4.90 | $4.72 | $4.76 | 6,710 | — | — | — | — | — |
| 2023-09-25 | $4.66 | $4.80 | $4.66 | $4.70 | 6,375 | — | — | — | — | — |
| 2023-09-22 | $4.70 | $4.96 | $4.70 | $4.88 | 5,220 | — | — | — | — | — |
| 2023-09-21 | $4.60 | $4.94 | $4.60 | $4.88 | 6,785 | — | — | — | — | — |
| 2023-09-20 | $5.00 | $5.00 | $4.80 | $4.82 | 9,115 | — | — | — | — | — |
| 2023-09-19 | $5.00 | $5.00 | $4.80 | $5.00 | 8,915 | — | — | — | — | — |
| 2023-09-18 | $4.86 | $4.96 | $4.74 | $4.96 | 16,465 | — | — | — | — | — |
| 2023-09-15 | $4.96 | $5.00 | $4.72 | $5.00 | 22,505 | — | — | — | — | — |
| 2023-09-14 | $4.94 | $5.00 | $4.72 | $4.98 | 8,660 | — | — | — | — | — |
| 2023-09-13 | $4.94 | $5.00 | $4.72 | $5.00 | 11,630 | — | — | — | — | — |
| 2023-09-12 | $4.78 | $5.00 | $4.70 | $4.76 | 8,370 | — | — | — | — | — |
| 2023-09-11 | $4.80 | $4.86 | $4.60 | $4.74 | 11,905 | — | — | — | — | — |
| 2023-09-08 | $4.82 | $4.88 | $4.66 | $4.70 | 11,685 | — | — | — | — | — |
| 2023-09-07 | $5.80 | $5.80 | $4.82 | $4.84 | 16,680 | — | — | — | — | — |
| 2023-09-06 | $5.20 | $5.40 | $5.00 | $5.14 | 6,440 | — | — | — | — | — |
| 2023-09-05 | $5.20 | $5.32 | $5.04 | $5.20 | 13,645 | — | — | — | — | — |
| 2023-09-01 | $5.50 | $5.50 | $5.10 | $5.18 | 16,970 | — | — | — | — | — |
| 2023-08-31 | $5.80 | $5.82 | $5.30 | $5.48 | 15,575 | — | — | — | — | — |
| 2023-08-30 | $5.78 | $5.80 | $5.40 | $5.48 | 12,550 | — | — | — | — | — |
| 2023-08-29 | $5.38 | $5.60 | $5.02 | $5.58 | 29,165 | — | — | — | — | — |
| 2023-08-28 | $5.16 | $5.16 | $4.80 | $5.16 | 18,395 | — | — | — | — | — |
| 2023-08-25 | $5.00 | $5.00 | $4.62 | $4.80 | 11,195 | — | — | — | — | — |
| 2023-08-24 | $4.64 | $4.70 | $4.52 | $4.68 | 19,565 | — | — | — | — | — |
| 2023-08-23 | $4.74 | $4.74 | $4.42 | $4.52 | 13,620 | — | — | — | — | — |
| 2023-08-22 | $4.74 | $4.74 | $4.42 | $4.50 | 30,495 | — | — | — | — | — |
| 2023-08-21 | $4.60 | $4.80 | $4.40 | $4.58 | 29,960 | — | — | — | — | — |
| 2023-08-18 | $4.88 | $5.00 | $4.52 | $4.58 | 55,005 | — | — | — | — | — |
| 2023-08-17 | $5.20 | $5.40 | $4.84 | $4.88 | 31,735 | — | — | — | — | — |
| 2023-08-16 | $5.78 | $5.78 | $5.04 | $5.10 | 32,345 | — | — | — | — | — |
| 2023-08-15 | $5.30 | $5.42 | $5.12 | $5.26 | 28,665 | — | — | — | — | — |
| 2023-08-14 | $5.60 | $5.60 | $5.28 | $5.44 | 28,925 | — | — | — | — | — |
| 2023-08-11 | $5.70 | $5.70 | $5.32 | $5.38 | 25,735 | — | — | — | — | — |
| 2023-08-10 | $5.82 | $6.00 | $5.42 | $5.70 | 25,945 | — | — | — | — | — |
| 2023-08-09 | $5.70 | $5.70 | $5.40 | $5.62 | 20,905 | — | — | — | — | — |
| 2023-08-08 | $5.20 | $5.80 | $5.14 | $5.70 | 39,845 | — | — | — | — | — |
| 2023-08-07 | $6.10 | $6.10 | $5.12 | $5.18 | 80,735 | — | — | — | — | — |
| 2023-08-04 | $6.36 | $6.78 | $5.62 | $5.68 | 86,415 | — | — | — | — | — |
| 2023-08-03 | $6.40 | $6.66 | $6.22 | $6.22 | 28,780 | — | — | — | — | — |
| 2023-08-02 | $7.02 | $7.40 | $6.26 | $6.42 | 69,060 | — | — | — | — | — |
| 2023-08-01 | $8.00 | $8.00 | $7.00 | $7.00 | 63,105 | — | — | — | — | — |
| 2023-07-31 | $7.60 | $8.00 | $7.60 | $7.74 | 35,070 | — | — | — | — | — |
| 2023-07-28 | $7.64 | $7.78 | $7.40 | $7.46 | 28,160 | — | — | — | — | — |
| 2023-07-27 | $7.70 | $7.78 | $7.60 | $7.62 | 10,435 | — | — | — | — | — |
| 2023-07-26 | $7.70 | $7.86 | $7.50 | $7.78 | 22,705 | — | — | — | — | — |
| 2023-07-25 | $8.00 | $8.08 | $7.60 | $7.62 | 27,455 | — | — | — | — | — |
| 2023-07-24 | $8.02 | $8.16 | $7.80 | $8.04 | 7,230 | — | — | — | — | — |
| 2023-07-21 | $7.64 | $8.18 | $7.64 | $8.08 | 14,860 | — | — | — | — | — |
| 2023-07-20 | $7.80 | $7.88 | $7.60 | $7.68 | 5,890 | — | — | — | — | — |
| 2023-07-19 | $7.60 | $7.94 | $7.60 | $7.80 | 22,265 | — | — | — | — | — |
| 2023-07-18 | $7.30 | $7.66 | $7.24 | $7.54 | 10,010 | — | — | — | — | — |
| 2023-07-17 | $7.60 | $7.60 | $7.24 | $7.40 | 22,425 | — | — | — | — | — |
| 2023-07-14 | $7.60 | $7.90 | $7.42 | $7.52 | 20,935 | — | — | — | — | — |
| 2023-07-13 | $7.80 | $8.20 | $7.50 | $7.62 | 38,625 | — | — | — | — | — |
| 2023-07-12 | $7.66 | $8.20 | $7.62 | $8.00 | 20,810 | — | — | — | — | — |
| 2023-07-11 | $7.90 | $8.00 | $7.62 | $7.70 | 29,690 | — | — | — | — | — |
| 2023-07-10 | $7.26 | $7.96 | $7.22 | $7.80 | 47,300 | — | — | — | — | — |
| 2023-07-07 | $7.12 | $7.28 | $7.12 | $7.22 | 10,195 | — | — | — | — | — |
| 2023-07-06 | $7.10 | $7.20 | $7.10 | $7.20 | 11,875 | — | — | — | — | — |
| 2023-07-05 | $7.40 | $7.40 | $7.10 | $7.26 | 22,350 | — | — | — | — | — |
| 2023-07-03 | $7.36 | $7.40 | $7.02 | $7.24 | 23,905 | — | — | — | — | — |
| 2023-06-30 | $7.00 | $7.30 | $6.94 | $7.10 | 28,330 | — | — | — | — | — |
| 2023-06-29 | $7.02 | $7.20 | $6.90 | $6.98 | 21,660 | — | — | — | — | — |
| 2023-06-28 | $7.20 | $7.48 | $7.06 | $7.06 | 28,640 | — | — | — | — | — |
| 2023-06-27 | $7.40 | $7.40 | $7.10 | $7.20 | 12,910 | — | — | — | — | — |
| 2023-06-26 | $7.52 | $7.60 | $7.00 | $7.40 | 22,420 | — | — | — | — | — |
| 2023-06-23 | $7.86 | $7.86 | $7.24 | $7.24 | 15,325 | — | — | — | — | — |
| 2023-06-22 | $7.66 | $7.80 | $7.40 | $7.60 | 8,870 | — | — | — | — | — |
| 2023-06-21 | $7.54 | $7.82 | $7.46 | $7.66 | 13,005 | — | — | — | — | — |
| 2023-06-20 | $8.00 | $8.40 | $7.52 | $7.70 | 26,465 | — | — | — | — | — |
| 2023-06-16 | $8.60 | $8.60 | $7.48 | $8.00 | 27,125 | — | — | — | — | — |
| 2023-06-15 | $7.60 | $8.20 | $7.30 | $7.84 | 32,645 | — | — | — | — | — |
| 2023-06-14 | $7.40 | $7.60 | $7.24 | $7.30 | 27,315 | — | — | — | — | — |
| 2023-06-13 | $7.20 | $7.30 | $7.10 | $7.20 | 17,200 | — | — | — | — | — |
| 2023-06-12 | $7.20 | $7.46 | $7.02 | $7.14 | 22,155 | — | — | — | — | — |
| 2023-06-09 | $7.60 | $7.70 | $7.14 | $7.20 | 24,565 | — | — | — | — | — |
| 2023-06-08 | $7.56 | $7.56 | $7.18 | $7.48 | 17,015 | — | — | — | — | — |
| 2023-06-07 | $7.60 | $7.72 | $7.16 | $7.18 | 20,710 | — | — | — | — | — |
| 2023-06-06 | $7.40 | $7.42 | $7.12 | $7.28 | 26,460 | — | — | — | — | — |
| 2023-06-05 | $7.84 | $8.14 | $7.16 | $7.16 | 67,895 | — | — | — | — | — |
| 2023-06-02 | $9.40 | $9.60 | $7.62 | $7.90 | 108,560 | — | — | — | — | — |
| 2023-06-01 | $9.80 | $9.80 | $9.20 | $9.46 | 17,830 | — | — | — | — | — |
| 2023-05-31 | $10.02 | $10.14 | $9.60 | $9.70 | 6,695 | — | — | — | — | — |
| 2023-05-30 | $9.60 | $10.20 | $9.60 | $10.00 | 5,655 | — | — | — | — | — |
| 2023-05-26 | $9.60 | $10.00 | $9.50 | $9.84 | 8,470 | — | — | — | — | — |
| 2023-05-25 | $10.00 | $10.00 | $9.40 | $9.42 | 12,090 | — | — | — | — | — |
| 2023-05-24 | $10.28 | $10.28 | $9.82 | $9.84 | 6,475 | — | — | — | — | — |
| 2023-05-23 | $10.00 | $10.60 | $9.90 | $10.26 | 17,915 | — | — | — | — | — |
| 2023-05-22 | $10.00 | $10.00 | $9.60 | $9.96 | 12,030 | — | — | — | — | — |
| 2023-05-19 | $9.66 | $9.98 | $9.66 | $9.94 | 8,085 | — | — | — | — | — |
| 2023-05-18 | $9.86 | $9.96 | $9.66 | $9.76 | 6,350 | — | — | — | — | — |
| 2023-05-17 | $9.80 | $10.00 | $9.60 | $9.76 | 11,455 | — | — | — | — | — |
| 2023-05-16 | $10.40 | $10.40 | $9.60 | $9.70 | 17,135 | — | — | — | — | — |
| 2023-05-15 | $10.06 | $10.60 | $10.06 | $10.28 | 8,715 | — | — | — | — | — |
| 2023-05-12 | $10.62 | $10.66 | $10.06 | $10.06 | 13,975 | — | — | — | — | — |
| 2023-05-11 | $10.78 | $10.80 | $10.62 | $10.62 | 10,250 | — | — | — | — | — |
| 2023-05-10 | $10.68 | $10.70 | $10.62 | $10.62 | 7,555 | — | — | — | — | — |
| 2023-05-09 | $10.80 | $10.80 | $10.62 | $10.68 | 5,090 | — | — | — | — | — |
| 2023-05-08 | $10.62 | $11.00 | $10.62 | $10.76 | 10,475 | — | — | — | — | — |
| 2023-05-05 | $10.70 | $10.98 | $10.62 | $10.90 | 8,250 | — | — | — | — | — |
| 2023-05-04 | $10.78 | $10.98 | $10.62 | $10.70 | 10,115 | — | — | — | — | — |
| 2023-05-03 | $10.88 | $11.36 | $10.80 | $11.04 | 13,360 | — | — | — | — | — |
| 2023-05-02 | $11.24 | $11.24 | $10.70 | $10.88 | 11,575 | — | — | — | — | — |
| 2023-05-01 | $10.80 | $11.20 | $10.80 | $10.82 | 11,385 | — | — | — | — | — |
| 2023-04-28 | $10.82 | $11.00 | $10.78 | $10.84 | 10,755 | — | — | — | — | — |
| 2023-04-27 | $11.20 | $11.30 | $10.82 | $10.82 | 13,630 | — | — | — | — | — |
| 2023-04-26 | $11.20 | $11.40 | $11.04 | $11.28 | 4,365 | — | — | — | — | — |
| 2023-04-25 | $11.40 | $11.60 | $11.04 | $11.08 | 8,600 | — | — | — | — | — |
| 2023-04-24 | $11.40 | $11.90 | $11.40 | $11.40 | 8,340 | — | — | — | — | — |
| 2023-04-21 | $11.58 | $11.58 | $11.26 | $11.48 | 5,030 | — | — | — | — | — |
| 2023-04-20 | $11.52 | $11.52 | $11.30 | $11.30 | 6,505 | — | — | — | — | — |
| 2023-04-19 | $11.24 | $11.60 | $11.24 | $11.52 | 4,125 | — | — | — | — | — |
| 2023-04-18 | $11.60 | $11.76 | $11.20 | $11.48 | 6,255 | — | — | — | — | — |
| 2023-04-17 | $11.50 | $11.90 | $11.22 | $11.30 | 11,300 | — | — | — | — | — |
| 2023-04-14 | $12.20 | $12.20 | $11.20 | $11.54 | 17,590 | — | — | — | — | — |
| 2023-04-13 | $11.40 | $12.14 | $11.40 | $11.90 | 12,400 | — | — | — | — | — |
| 2023-04-12 | $12.00 | $12.10 | $11.20 | $11.80 | 8,040 | — | — | — | — | — |
| 2023-04-11 | $12.00 | $12.10 | $11.70 | $11.72 | 7,570 | — | — | — | — | — |
| 2023-04-10 | $11.56 | $12.10 | $11.20 | $12.10 | 8,895 | — | — | — | — | — |
| 2023-04-06 | $11.20 | $11.50 | $11.02 | $11.28 | 5,470 | — | — | — | — | — |
| 2023-04-05 | $11.40 | $11.96 | $11.00 | $11.02 | 7,525 | — | — | — | — | — |
| 2023-04-04 | $11.70 | $12.00 | $11.46 | $11.46 | 8,405 | — | — | — | — | — |
| 2023-04-03 | $11.60 | $12.00 | $11.60 | $11.72 | 5,835 | — | — | — | — | — |
| 2023-03-31 | $12.60 | $12.60 | $11.72 | $11.90 | 10,645 | — | — | — | — | — |
| 2023-03-30 | $12.20 | $12.72 | $12.06 | $12.20 | 10,455 | — | — | — | — | — |
| 2023-03-29 | $11.40 | $12.56 | $11.20 | $12.00 | 14,260 | — | — | — | — | — |
| 2023-03-28 | $11.38 | $11.60 | $11.04 | $11.38 | 11,390 | — | — | — | — | — |
| 2023-03-27 | $11.60 | $11.66 | $11.00 | $11.20 | 29,270 | — | — | — | — | — |
| 2023-03-24 | $11.40 | $11.76 | $11.00 | $11.02 | 15,430 | — | — | — | — | — |
| 2023-03-23 | $11.60 | $12.10 | $11.60 | $11.80 | 8,810 | — | — | — | — | — |
| 2023-03-22 | $11.24 | $11.80 | $11.20 | $11.58 | 10,120 | — | — | — | — | — |
| 2023-03-21 | $10.82 | $11.46 | $10.82 | $11.24 | 15,095 | — | — | — | — | — |
| 2023-03-20 | $11.02 | $11.22 | $10.82 | $10.90 | 24,370 | — | — | — | — | — |
| 2023-03-17 | $11.72 | $12.00 | $11.02 | $11.02 | 23,775 | — | — | — | — | — |
| 2023-03-16 | $12.00 | $12.34 | $11.50 | $11.68 | 19,655 | — | — | — | — | — |
| 2023-03-15 | $11.80 | $11.92 | $11.22 | $11.58 | 25,430 | — | — | — | — | — |
| 2023-03-14 | $12.04 | $12.60 | $11.42 | $11.42 | 38,750 | — | — | — | — | — |
| 2023-03-13 | $12.60 | $13.00 | $12.16 | $12.30 | 15,865 | — | — | — | — | — |
| 2023-03-10 | $13.06 | $13.60 | $12.00 | $12.50 | 51,250 | — | — | — | — | — |
| 2023-03-09 | $14.18 | $14.18 | $13.00 | $13.06 | 11,225 | — | — | — | — | — |
| 2023-03-08 | $14.00 | $14.40 | $13.72 | $13.72 | 19,720 | — | — | — | — | — |
| 2023-03-07 | $14.16 | $14.80 | $13.16 | $13.26 | 50,045 | — | — | — | — | — |
| 2023-03-06 | $14.60 | $15.00 | $14.50 | $14.76 | 7,605 | — | — | — | — | — |
| 2023-03-03 | $14.58 | $15.00 | $14.58 | $14.80 | 13,705 | — | — | — | — | — |
| 2023-03-02 | $14.40 | $14.60 | $14.00 | $14.40 | 12,315 | — | — | — | — | — |
| 2023-03-01 | $13.60 | $14.40 | $13.00 | $14.26 | 26,130 | — | — | — | — | — |
| 2023-02-28 | $14.00 | $14.00 | $13.00 | $13.20 | 104,795 | — | — | — | — | — |
| 2023-02-27 | $14.80 | $14.80 | $13.62 | $14.00 | 32,435 | — | — | — | — | — |
| 2023-02-24 | $15.40 | $15.96 | $13.92 | $14.00 | 35,850 | — | — | — | — | — |
| 2023-02-23 | $16.00 | $16.20 | $15.42 | $15.58 | 17,005 | — | — | — | — | — |
| 2023-02-22 | $16.00 | $17.00 | $15.62 | $15.80 | 9,925 | — | — | — | — | — |
| 2023-02-21 | $17.00 | $17.20 | $16.06 | $16.20 | 16,175 | — | — | — | — | — |
| 2023-02-17 | $17.00 | $17.40 | $16.60 | $17.00 | 6,385 | — | — | — | — | — |
| 2023-02-16 | $17.04 | $17.60 | $16.40 | $17.20 | 13,490 | — | — | — | — | — |
| 2023-02-15 | $17.80 | $18.00 | $16.80 | $17.44 | 17,770 | — | — | — | — | — |
| 2023-02-14 | $17.20 | $17.60 | $17.00 | $17.58 | 9,895 | — | — | — | — | — |
| 2023-02-13 | $18.40 | $18.78 | $16.50 | $17.40 | 15,810 | — | — | — | — | — |
| 2023-02-10 | $18.80 | $18.80 | $17.00 | $17.86 | 17,080 | — | — | — | — | — |
| 2023-02-09 | $20.20 | $20.40 | $18.42 | $18.72 | 18,455 | — | — | — | — | — |
| 2023-02-08 | $21.40 | $21.40 | $20.20 | $20.40 | 9,945 | — | — | — | — | — |
| 2023-02-07 | $21.60 | $21.60 | $20.80 | $21.00 | 8,590 | — | — | — | — | — |
| 2023-02-06 | $22.00 | $22.00 | $20.50 | $21.60 | 13,335 | — | — | — | — | — |
| 2023-02-03 | $23.00 | $23.20 | $22.00 | $22.40 | 13,765 | — | — | — | — | — |
| 2023-02-02 | $23.40 | $23.60 | $22.00 | $22.80 | 24,695 | — | — | — | — | — |
| 2023-02-01 | $23.40 | $23.40 | $22.40 | $22.80 | 16,025 | — | — | — | — | — |
| 2023-01-31 | $23.20 | $23.40 | $22.90 | $23.40 | 11,405 | — | — | — | — | — |
| 2023-01-30 | $23.00 | $23.40 | $22.00 | $22.80 | 17,505 | — | — | — | — | — |
| 2023-01-27 | $21.40 | $23.00 | $21.20 | $22.80 | 35,545 | — | — | — | — | — |
| 2023-01-26 | $19.70 | $21.60 | $19.70 | $21.00 | 29,770 | — | — | — | — | — |
| 2023-01-25 | $19.20 | $19.68 | $18.80 | $19.60 | 8,355 | — | — | — | — | — |
| 2023-01-24 | $19.00 | $19.60 | $18.30 | $19.20 | 16,505 | — | — | — | — | — |
| 2023-01-23 | $19.20 | $19.38 | $18.60 | $19.00 | 15,115 | — | — | — | — | — |
| 2023-01-20 | $19.00 | $19.38 | $18.20 | $19.38 | 20,230 | — | — | — | — | — |
| 2023-01-19 | $17.46 | $17.80 | $16.40 | $17.60 | 11,510 | — | — | — | — | — |
| 2023-01-18 | $19.20 | $19.38 | $17.40 | $17.86 | 15,055 | — | — | — | — | — |
| 2023-01-17 | $19.38 | $19.38 | $18.40 | $19.32 | 16,250 | — | — | — | — | — |
| 2023-01-13 | $18.64 | $19.20 | $18.20 | $19.06 | 17,405 | — | — | — | — | — |
| 2023-01-12 | $15.66 | $18.40 | $15.66 | $18.40 | 26,040 | — | — | — | — | — |
| 2023-01-11 | $16.20 | $16.20 | $15.60 | $15.64 | 6,885 | — | — | — | — | — |
| 2023-01-10 | $15.96 | $16.14 | $15.42 | $15.96 | 9,440 | — | — | — | — | — |
| 2023-01-09 | $15.20 | $16.00 | $15.20 | $15.96 | 9,540 | — | — | — | — | — |
| 2023-01-06 | $16.40 | $16.40 | $15.00 | $15.20 | 10,810 | — | — | — | — | — |
| 2023-01-05 | $16.40 | $16.40 | $15.62 | $16.12 | 5,760 | — | — | — | — | — |
| 2023-01-04 | $16.02 | $16.40 | $15.40 | $16.40 | 11,095 | — | — | — | — | — |
| 2023-01-03 | $15.56 | $16.40 | $14.80 | $15.94 | 9,465 | — | — | — | — | — |
| 2022-12-30 | $14.20 | $15.40 | $14.20 | $15.28 | 30,295 | — | — | — | — | — |
| 2022-12-29 | $13.08 | $15.00 | $13.00 | $14.02 | 16,150 | — | — | — | — | — |
| 2022-12-28 | $14.20 | $14.48 | $13.40 | $13.40 | 29,910 | — | — | — | — | — |
| 2022-12-27 | $15.40 | $15.52 | $14.00 | $14.00 | 14,750 | — | — | — | — | — |
| 2022-12-23 | $17.80 | $17.80 | $15.20 | $15.20 | 27,710 | — | — | — | — | — |
| 2022-12-22 | $15.00 | $17.80 | $14.94 | $17.56 | 40,470 | — | — | — | — | — |
| 2022-12-21 | $13.80 | $15.40 | $13.78 | $14.76 | 23,610 | — | — | — | — | — |
| 2022-12-20 | $13.80 | $14.40 | $13.70 | $13.82 | 7,350 | — | — | — | — | — |
| 2022-12-19 | $15.40 | $15.60 | $14.08 | $14.08 | 18,785 | — | — | — | — | — |
| 2022-12-16 | $14.60 | $15.20 | $14.20 | $14.80 | 11,945 | — | — | — | — | — |
| 2022-12-15 | $13.02 | $15.00 | $13.02 | $14.96 | 21,755 | — | — | — | — | — |
| 2022-12-14 | $13.16 | $14.34 | $12.74 | $13.36 | 13,910 | — | — | — | — | — |
| 2022-12-13 | $13.20 | $13.70 | $12.68 | $13.48 | 10,945 | — | — | — | — | — |
| 2022-12-12 | $12.70 | $13.20 | $12.40 | $12.62 | 8,885 | — | — | — | — | — |
| 2022-12-09 | $12.28 | $13.60 | $12.20 | $12.82 | 15,410 | — | — | — | — | — |
| 2022-12-08 | $12.60 | $12.60 | $12.08 | $12.16 | 15,410 | — | — | — | — | — |
| 2022-12-07 | $12.80 | $13.00 | $12.08 | $12.08 | 13,625 | — | — | — | — | — |
| 2022-12-06 | $13.60 | $13.80 | $12.62 | $12.82 | 10,855 | — | — | — | — | — |
| 2022-12-05 | $13.96 | $14.00 | $13.34 | $13.34 | 7,940 | — | — | — | — | — |
| 2022-12-02 | $13.80 | $14.00 | $13.40 | $14.00 | 6,970 | — | — | — | — | — |
| 2022-12-01 | $13.80 | $14.20 | $13.46 | $13.46 | 8,980 | — | — | — | — | — |
| 2022-11-30 | $14.00 | $14.00 | $13.26 | $13.76 | 15,835 | — | — | — | — | — |
| 2022-11-29 | $13.44 | $14.00 | $13.40 | $13.98 | 12,150 | — | — | — | — | — |
| 2022-11-28 | $13.96 | $14.20 | $13.46 | $13.46 | 5,590 | — | — | — | — | — |
| 2022-11-25 | $13.56 | $14.40 | $13.46 | $14.40 | 5,095 | — | — | — | — | — |
| 2022-11-23 | $13.60 | $14.00 | $13.44 | $13.90 | 6,240 | — | — | — | — | — |
| 2022-11-22 | $13.80 | $14.26 | $13.44 | $13.82 | 8,960 | — | — | — | — | — |
| 2022-11-21 | $14.40 | $14.40 | $13.50 | $13.50 | 23,220 | — | — | — | — | — |
| 2022-11-18 | $14.98 | $15.10 | $14.34 | $14.60 | 16,625 | — | — | — | — | — |
| 2022-11-17 | $14.80 | $14.90 | $14.26 | $14.46 | 8,100 | — | — | — | — | — |
| 2022-11-16 | $14.40 | $14.92 | $14.40 | $14.84 | 13,935 | — | — | — | — | — |
| 2022-11-15 | $14.62 | $14.94 | $14.30 | $14.66 | 9,955 | — | — | — | — | — |
| 2022-11-14 | $14.40 | $14.80 | $14.00 | $14.30 | 9,855 | — | — | — | — | — |
| 2022-11-11 | $12.60 | $14.50 | $12.40 | $14.32 | 23,450 | — | — | — | — | — |
| 2022-11-10 | $12.40 | $12.88 | $12.22 | $12.40 | 14,005 | — | — | — | — | — |
| 2022-11-09 | $12.40 | $12.82 | $12.20 | $12.22 | 19,415 | — | — | — | — | — |
| 2022-11-08 | $12.80 | $13.00 | $12.26 | $12.30 | 19,790 | — | — | — | — | — |
| 2022-11-07 | $13.50 | $13.50 | $12.80 | $12.94 | 6,515 | — | — | — | — | — |
| 2022-11-04 | $14.00 | $14.00 | $13.20 | $13.50 | 9,845 | — | — | — | — | — |
| 2022-11-03 | $14.00 | $14.18 | $13.10 | $13.80 | 10,130 | — | — | — | — | — |
| 2022-11-02 | $14.06 | $14.56 | $13.64 | $13.76 | 12,455 | — | — | — | — | — |
| 2022-11-01 | $14.60 | $14.96 | $14.20 | $14.24 | 15,580 | — | — | — | — | — |
| 2022-10-31 | $13.60 | $14.36 | $13.60 | $14.30 | 11,295 | — | — | — | — | — |
| 2022-10-28 | $12.90 | $14.26 | $12.90 | $13.94 | 21,590 | — | — | — | — | — |
| 2022-10-27 | $12.90 | $13.60 | $12.80 | $13.00 | 17,565 | — | — | — | — | — |
| 2022-10-26 | $13.10 | $13.78 | $12.80 | $13.16 | 23,360 | — | — | — | — | — |
| 2022-10-25 | $12.00 | $13.26 | $12.00 | $13.00 | 25,895 | — | — | — | — | — |
| 2022-10-24 | $12.86 | $12.86 | $12.00 | $12.02 | 16,280 | — | — | — | — | — |
| 2022-10-21 | $11.84 | $13.00 | $11.84 | $12.44 | 31,880 | — | — | — | — | — |
| 2022-10-20 | $12.20 | $12.34 | $11.82 | $11.92 | 10,595 | — | — | — | — | — |
| 2022-10-19 | $12.30 | $12.30 | $11.82 | $11.82 | 16,450 | — | — | — | — | — |
| 2022-10-18 | $12.32 | $13.40 | $12.20 | $12.30 | 17,280 | — | — | — | — | — |
| 2022-10-17 | $11.64 | $12.52 | $11.64 | $12.08 | 22,835 | — | — | — | — | — |
| 2022-10-14 | $12.28 | $12.80 | $11.66 | $11.76 | 19,565 | — | — | — | — | — |
| 2022-10-13 | $11.80 | $12.36 | $11.64 | $12.20 | 19,315 | — | — | — | — | — |
| 2022-10-12 | $12.40 | $12.40 | $11.82 | $12.08 | 20,300 | — | — | — | — | — |
| 2022-10-11 | $12.04 | $13.40 | $11.66 | $12.20 | 35,280 | — | — | — | — | — |
| 2022-10-10 | $12.90 | $13.00 | $12.04 | $12.06 | 38,135 | — | — | — | — | — |
| 2022-10-07 | $14.70 | $15.38 | $13.00 | $13.02 | 65,030 | — | — | — | — | — |
| 2022-10-06 | $15.80 | $16.00 | $14.62 | $14.76 | 30,630 | — | — | — | — | — |
| 2022-10-05 | $16.80 | $17.00 | $15.38 | $15.52 | 28,725 | — | — | — | — | — |
| 2022-10-04 | $16.60 | $17.56 | $16.50 | $17.32 | 19,445 | — | — | — | — | — |
| 2022-10-03 | $16.54 | $16.80 | $15.26 | $15.72 | 17,515 | — | — | — | — | — |
| 2022-09-30 | $15.16 | $16.16 | $14.60 | $15.62 | 29,710 | — | — | — | — | — |
| 2022-09-29 | $16.00 | $16.38 | $14.28 | $14.32 | 38,380 | — | — | — | — | — |
| 2022-09-28 | $14.60 | $16.16 | $14.60 | $15.88 | 34,890 | — | — | — | — | — |
| 2022-09-27 | $15.40 | $16.16 | $14.22 | $14.56 | 42,510 | — | — | — | — | — |
| 2022-09-26 | $16.08 | $16.90 | $15.00 | $15.28 | 27,190 | — | — | — | — | — |
| 2022-09-23 | $17.20 | $17.20 | $15.58 | $16.00 | 32,785 | — | — | — | — | — |
| 2022-09-22 | $18.00 | $18.60 | $17.00 | $17.12 | 32,725 | — | — | — | — | — |
| 2022-09-21 | $18.48 | $18.94 | $17.72 | $17.98 | 27,995 | — | — | — | — | — |
| 2022-09-20 | $18.86 | $19.00 | $18.40 | $18.48 | 26,500 | — | — | — | — | — |
| 2022-09-19 | $20.00 | $20.12 | $19.00 | $19.00 | 35,350 | — | — | — | — | — |
| 2022-09-16 | $20.80 | $21.02 | $19.60 | $20.20 | 51,265 | — | — | — | — | — |
| 2022-09-15 | $21.20 | $21.80 | $20.60 | $20.60 | 27,070 | — | — | — | — | — |
| 2022-09-14 | $22.40 | $22.60 | $21.20 | $21.20 | 34,065 | — | — | — | — | — |
| 2022-09-13 | $22.00 | $22.60 | $22.00 | $22.60 | 14,665 | — | — | — | — | — |
| 2022-09-12 | $22.60 | $23.00 | $22.40 | $22.80 | 14,400 | — | — | — | — | — |
| 2022-09-09 | $22.80 | $23.80 | $22.20 | $22.60 | 21,265 | — | — | — | — | — |
| 2022-09-08 | $21.60 | $23.40 | $21.40 | $22.60 | 23,685 | — | — | — | — | — |
| 2022-09-07 | $22.40 | $22.58 | $21.60 | $21.60 | 20,595 | — | — | — | — | — |
| 2022-09-06 | $22.60 | $22.80 | $21.80 | $22.00 | 14,340 | — | — | — | — | — |
| 2022-09-02 | $23.00 | $23.90 | $22.40 | $22.60 | 16,545 | — | — | — | — | — |
| 2022-09-01 | $24.20 | $24.40 | $22.60 | $23.00 | 24,865 | — | — | — | — | — |
| 2022-08-31 | $25.00 | $25.60 | $24.00 | $24.00 | 16,465 | — | — | — | — | — |
| 2022-08-30 | $25.80 | $26.20 | $25.00 | $25.00 | 10,525 | — | — | — | — | — |
| 2022-08-29 | $25.60 | $26.00 | $25.20 | $25.40 | 6,560 | — | — | — | — | — |
| 2022-08-26 | $27.00 | $27.10 | $25.60 | $25.60 | 13,685 | — | — | — | — | — |
| 2022-08-25 | $27.00 | $27.34 | $26.60 | $27.00 | 10,210 | — | — | — | — | — |
| 2022-08-24 | $26.00 | $27.00 | $25.40 | $26.60 | 14,405 | — | — | — | — | — |
| 2022-08-23 | $25.60 | $26.50 | $25.20 | $25.80 | 15,045 | — | — | — | — | — |
| 2022-08-22 | $26.20 | $26.40 | $25.20 | $25.60 | 15,255 | — | — | — | — | — |
| 2022-08-19 | $27.00 | $27.20 | $26.20 | $26.40 | 17,995 | — | — | — | — | — |
| 2022-08-18 | $27.20 | $27.40 | $26.40 | $27.00 | 11,785 | — | — | — | — | — |
| 2022-08-17 | $28.00 | $28.26 | $26.60 | $26.80 | 29,525 | — | — | — | — | — |
| 2022-08-16 | $30.00 | $30.00 | $27.80 | $28.00 | 45,195 | — | — | — | — | — |
| 2022-08-15 | $29.20 | $30.00 | $28.90 | $29.60 | 23,405 | — | — | — | — | — |
| 2022-08-12 | $28.80 | $29.60 | $28.60 | $29.00 | 16,165 | — | — | — | — | — |
| 2022-08-11 | $29.00 | $30.90 | $28.40 | $28.80 | 31,145 | — | — | — | — | — |
| 2022-08-10 | $31.40 | $31.40 | $28.40 | $28.60 | 52,500 | — | — | — | — | — |
| 2022-08-09 | $31.60 | $32.20 | $30.40 | $30.80 | 32,265 | — | — | — | — | — |
| 2022-08-08 | $32.00 | $32.80 | $31.20 | $31.60 | 28,085 | — | — | — | — | — |
| 2022-08-05 | $30.80 | $31.60 | $30.40 | $31.20 | 19,225 | — | — | — | — | — |
| 2022-08-04 | $31.60 | $32.80 | $31.20 | $31.80 | 14,190 | — | — | — | — | — |
| 2022-08-03 | $31.60 | $31.60 | $30.60 | $31.20 | 18,045 | — | — | — | — | — |
| 2022-08-02 | $30.00 | $31.40 | $29.78 | $31.00 | 22,100 | — | — | — | — | — |
| 2022-08-01 | $29.40 | $30.00 | $29.10 | $29.60 | 20,435 | — | — | — | — | — |
| 2022-07-29 | $29.80 | $30.00 | $29.00 | $29.60 | 18,060 | — | — | — | — | — |
| 2022-07-28 | $30.00 | $30.20 | $28.80 | $29.80 | 16,855 | — | — | — | — | — |
| 2022-07-27 | $29.80 | $31.00 | $29.80 | $30.00 | 14,210 | — | — | — | — | — |
| 2022-07-26 | $30.80 | $30.80 | $29.20 | $29.40 | 21,685 | — | — | — | — | — |
| 2022-07-25 | $32.00 | $32.00 | $30.80 | $30.80 | 8,785 | — | — | — | — | — |
| 2022-07-22 | $33.00 | $33.20 | $30.80 | $31.80 | 31,800 | — | — | — | — | — |
| 2022-07-21 | $32.40 | $33.20 | $31.80 | $33.20 | 9,975 | — | — | — | — | — |
| 2022-07-20 | $31.80 | $33.30 | $31.80 | $32.20 | 23,860 | — | — | — | — | — |
| 2022-07-19 | $31.20 | $32.40 | $31.20 | $32.20 | 19,160 | — | — | — | — | — |
| 2022-07-18 | $32.00 | $32.82 | $30.50 | $30.80 | 17,530 | — | — | — | — | — |
| 2022-07-15 | $33.00 | $33.00 | $30.40 | $31.00 | 22,845 | — | — | — | — | — |
| 2022-07-14 | $33.80 | $33.80 | $32.00 | $32.40 | 12,295 | — | — | — | — | — |
| 2022-07-13 | $33.00 | $34.20 | $32.60 | $34.00 | 21,085 | — | — | — | — | — |
| 2022-07-12 | $32.20 | $34.20 | $31.20 | $34.00 | 28,750 | — | — | — | — | — |
| 2022-07-11 | $33.80 | $34.00 | $32.20 | $32.40 | 22,305 | — | — | — | — | — |
| 2022-07-08 | $32.20 | $34.00 | $31.60 | $33.80 | 20,635 | — | — | — | — | — |
| 2022-07-07 | $31.40 | $33.20 | $31.12 | $32.40 | 17,505 | — | — | — | — | — |
| 2022-07-06 | $31.80 | $32.56 | $30.00 | $31.40 | 30,055 | — | — | — | — | — |
| 2022-07-05 | $31.00 | $33.10 | $30.00 | $31.60 | 45,965 | — | — | — | — | — |
| 2022-07-01 | $34.60 | $35.80 | $31.00 | $31.00 | 28,865 | — | — | — | — | — |
| 2022-06-30 | $34.00 | $35.20 | $33.20 | $34.20 | 26,190 | — | — | — | — | — |
| 2022-06-29 | $34.60 | $35.20 | $32.70 | $34.40 | 26,575 | — | — | — | — | — |
| 2022-06-28 | $34.20 | $36.00 | $33.40 | $34.60 | 34,270 | — | — | — | — | — |
| 2022-06-27 | $32.80 | $34.20 | $30.78 | $34.20 | 36,740 | — | — | — | — | — |
| 2022-06-24 | $33.80 | $35.60 | $31.10 | $32.40 | 407,330 | — | — | — | — | — |
| 2022-06-23 | $33.60 | $34.20 | $31.90 | $34.20 | 52,835 | — | — | — | — | — |
| 2022-06-22 | $30.00 | $34.10 | $29.80 | $33.00 | 56,900 | — | — | — | — | — |
| 2022-06-21 | $30.80 | $31.00 | $29.70 | $30.40 | 43,005 | — | — | — | — | — |
| 2022-06-17 | $29.80 | $30.78 | $29.20 | $29.40 | 32,440 | — | — | — | — | — |
| 2022-06-16 | $30.60 | $30.60 | $28.80 | $29.80 | 36,480 | — | — | — | — | — |
| 2022-06-15 | $31.80 | $32.40 | $30.00 | $31.00 | 60,220 | — | — | — | — | — |
| 2022-06-14 | $32.20 | $32.80 | $30.00 | $31.60 | 50,000 | — | — | — | — | — |
| 2022-06-13 | $31.80 | $32.60 | $31.00 | $32.00 | 49,245 | — | — | — | — | — |
| 2022-06-10 | $34.80 | $34.80 | $31.40 | $33.20 | 55,375 | — | — | — | — | — |
| 2022-06-09 | $33.40 | $35.80 | $31.00 | $35.60 | 55,940 | — | — | — | — | — |
| 2022-06-08 | $32.40 | $35.00 | $31.60 | $33.60 | 37,905 | — | — | — | — | — |
| 2022-06-07 | $30.60 | $33.00 | $30.02 | $32.60 | 44,065 | — | — | — | — | — |
| 2022-06-06 | $30.40 | $31.00 | $28.80 | $30.80 | 36,800 | — | — | — | — | — |
| 2022-06-03 | $29.40 | $30.60 | $28.20 | $30.20 | 23,790 | — | — | — | — | — |
| 2022-06-02 | $28.00 | $29.80 | $27.22 | $29.40 | 26,990 | — | — | — | — | — |
| 2022-06-01 | $29.80 | $30.00 | $27.60 | $27.80 | 28,235 | — | — | — | — | — |
| 2022-05-31 | $30.20 | $30.40 | $28.20 | $29.80 | 26,750 | — | — | — | — | — |
| 2022-05-27 | $27.60 | $30.20 | $27.20 | $29.80 | 29,810 | — | — | — | — | — |
| 2022-05-26 | $25.20 | $28.20 | $25.20 | $27.60 | 32,180 | — | — | — | — | — |
| 2022-05-25 | $24.80 | $25.80 | $24.40 | $25.20 | 17,680 | — | — | — | — | — |
| 2022-05-24 | $25.60 | $25.60 | $24.00 | $24.60 | 35,465 | — | — | — | — | — |
| 2022-05-23 | $25.40 | $26.20 | $24.80 | $25.40 | 28,270 | — | — | — | — | — |
| 2022-05-20 | $26.40 | $27.58 | $25.40 | $26.40 | 24,070 | — | — | — | — | — |
| 2022-05-19 | $25.20 | $26.60 | $25.10 | $26.00 | 16,125 | — | — | — | — | — |
| 2022-05-18 | $27.00 | $27.16 | $25.00 | $25.40 | 32,315 | — | — | — | — | — |
| 2022-05-17 | $27.00 | $27.80 | $26.60 | $27.40 | 14,925 | — | — | — | — | — |
| 2022-05-16 | $26.40 | $27.90 | $25.70 | $26.20 | 27,435 | — | — | — | — | — |
| 2022-05-13 | $24.80 | $27.98 | $24.80 | $26.20 | 50,190 | — | — | — | — | — |
| 2022-05-12 | $23.40 | $25.60 | $22.60 | $24.40 | 34,055 | — | — | — | — | — |
| 2022-05-11 | $25.60 | $26.20 | $23.60 | $23.60 | 42,635 | — | — | — | — | — |
| 2022-05-10 | $25.20 | $27.00 | $24.80 | $25.60 | 44,295 | — | — | — | — | — |
| 2022-05-09 | $26.80 | $26.80 | $24.70 | $25.00 | 44,120 | — | — | — | — | — |
| 2022-05-06 | $26.60 | $28.20 | $26.10 | $26.80 | 34,335 | — | — | — | — | — |
| 2022-05-05 | $28.60 | $29.00 | $26.60 | $27.00 | 38,240 | — | — | — | — | — |
| 2022-05-04 | $27.60 | $28.70 | $26.00 | $28.60 | 26,665 | — | — | — | — | — |
| 2022-05-03 | $27.60 | $29.20 | $27.40 | $27.40 | 21,495 | — | — | — | — | — |
| 2022-05-02 | $26.00 | $27.40 | $26.00 | $27.20 | 29,240 | — | — | — | — | — |
| 2022-04-29 | $27.40 | $28.90 | $26.60 | $26.80 | 35,035 | — | — | — | — | — |
| 2022-04-28 | $28.00 | $28.20 | $26.00 | $27.40 | 46,975 | — | — | — | — | — |
| 2022-04-27 | $27.80 | $28.60 | $27.20 | $27.20 | 26,580 | — | — | — | — | — |
| 2022-04-26 | $30.00 | $30.00 | $27.80 | $28.00 | 33,685 | — | — | — | — | — |
| 2022-04-25 | $29.20 | $30.40 | $28.46 | $29.80 | 22,990 | — | — | — | — | — |
| 2022-04-22 | $30.40 | $30.60 | $29.00 | $29.80 | 22,720 | — | — | — | — | — |
| 2022-04-21 | $33.20 | $33.20 | $30.00 | $30.20 | 30,860 | — | — | — | — | — |
| 2022-04-20 | $33.20 | $33.40 | $32.00 | $32.20 | 30,900 | — | — | — | — | — |
| 2022-04-19 | $32.00 | $33.90 | $31.60 | $32.80 | 20,675 | — | — | — | — | — |
| 2022-04-18 | $34.40 | $34.40 | $31.60 | $32.00 | 33,470 | — | — | — | — | — |
| 2022-04-14 | $34.80 | $35.00 | $33.60 | $33.80 | 19,780 | — | — | — | — | — |
| 2022-04-13 | $34.00 | $35.40 | $34.00 | $34.80 | 24,330 | — | — | — | — | — |
| 2022-04-12 | $34.40 | $35.80 | $33.80 | $34.00 | 39,520 | — | — | — | — | — |
| 2022-04-11 | $35.20 | $35.60 | $34.00 | $34.80 | 32,695 | — | — | — | — | — |
| 2022-04-08 | $36.40 | $37.40 | $35.20 | $36.00 | 21,120 | — | — | — | — | — |
| 2022-04-07 | $38.40 | $38.40 | $35.30 | $37.20 | 34,340 | — | — | — | — | — |
| 2022-04-06 | $39.00 | $39.00 | $36.20 | $37.80 | 34,345 | — | — | — | — | — |
| 2022-04-05 | $41.00 | $41.50 | $38.60 | $39.40 | 28,245 | — | — | — | — | — |
| 2022-04-04 | $38.60 | $40.80 | $38.60 | $40.80 | 34,845 | — | — | — | — | — |
| 2022-04-01 | $37.40 | $39.20 | $37.40 | $38.40 | 29,370 | — | — | — | — | — |
| 2022-03-31 | $39.00 | $39.40 | $37.00 | $37.40 | 30,255 | — | — | — | — | — |
| 2022-03-30 | $39.00 | $40.20 | $37.60 | $38.80 | 34,640 | — | — | — | — | — |
| 2022-03-29 | $39.40 | $40.40 | $38.80 | $39.20 | 46,615 | — | — | — | — | — |
| 2022-03-28 | $43.40 | $43.78 | $37.20 | $38.60 | 93,500 | — | — | — | — | — |
| 2022-03-25 | $42.60 | $43.70 | $41.40 | $42.20 | 48,330 | — | — | — | — | — |
| 2022-03-24 | $44.40 | $44.40 | $40.80 | $43.00 | 43,050 | — | — | — | — | — |
| 2022-03-23 | $44.40 | $44.80 | $42.68 | $43.20 | 58,845 | — | — | — | — | — |
| 2022-03-22 | $42.40 | $45.00 | $41.40 | $44.80 | 124,180 | — | — | — | — | — |
| 2022-03-21 | $37.80 | $47.40 | $37.40 | $42.80 | 225,095 | — | — | — | — | — |
| 2022-03-18 | $37.20 | $39.40 | $37.00 | $38.40 | 194,950 | — | — | — | — | — |
| 2022-03-17 | $33.60 | $37.80 | $32.60 | $37.60 | 119,845 | — | — | — | — | — |
| 2022-03-16 | $32.20 | $33.60 | $30.60 | $33.60 | 82,785 | — | — | — | — | — |
| 2022-03-15 | $30.00 | $33.00 | $29.00 | $31.40 | 90,695 | — | — | — | — | — |
| 2022-03-14 | $31.40 | $32.90 | $28.90 | $29.60 | 92,350 | — | — | — | — | — |
| 2022-03-11 | $35.00 | $37.00 | $30.00 | $30.40 | 209,055 | — | — | — | — | — |
| 2022-03-10 | $27.20 | $41.00 | $27.20 | $38.60 | 421,075 | — | — | — | — | — |
| 2022-03-09 | $27.40 | $29.00 | $27.40 | $28.00 | 40,005 | — | — | — | — | — |
| 2022-03-08 | $29.60 | $29.60 | $26.60 | $26.80 | 95,415 | — | — | — | — | — |
| 2022-03-07 | $29.00 | $29.80 | $28.20 | $29.00 | 31,820 | — | — | — | — | — |
| 2022-03-04 | $29.20 | $29.80 | $27.80 | $28.20 | 34,900 | — | — | — | — | — |
| 2022-03-03 | $31.80 | $31.80 | $29.20 | $29.40 | 43,235 | — | — | — | — | — |
| 2022-03-02 | $32.40 | $33.00 | $30.60 | $31.60 | 27,775 | — | — | — | — | — |
| 2022-03-01 | $32.40 | $33.20 | $31.00 | $31.60 | 48,625 | — | — | — | — | — |
| 2022-02-28 | $28.60 | $32.40 | $28.60 | $31.80 | 144,635 | — | — | — | — | — |
| 2022-02-25 | $30.00 | $30.20 | $28.10 | $28.80 | 54,735 | — | — | — | — | — |
| 2022-02-24 | $26.80 | $29.20 | $26.40 | $28.80 | 58,080 | — | — | — | — | — |
| 2022-02-23 | $29.40 | $29.40 | $27.40 | $27.60 | 40,495 | — | — | — | — | — |
| 2022-02-22 | $29.80 | $30.40 | $28.40 | $28.60 | 45,415 | — | — | — | — | — |
| 2022-02-18 | $30.40 | $31.00 | $29.40 | $29.80 | 51,605 | — | — | — | — | — |
| 2022-02-17 | $31.80 | $32.00 | $30.40 | $30.40 | 31,505 | — | — | — | — | — |
| 2022-02-16 | $32.40 | $32.40 | $31.40 | $31.60 | 56,655 | — | — | — | — | — |
| 2022-02-15 | $33.20 | $33.20 | $32.40 | $33.00 | 25,510 | — | — | — | — | — |
| 2022-02-14 | $32.80 | $33.00 | $31.60 | $32.00 | 21,970 | — | — | — | — | — |
| 2022-02-11 | $33.00 | $33.80 | $31.80 | $32.20 | 25,275 | — | — | — | — | — |
| 2022-02-10 | $33.60 | $35.10 | $32.80 | $32.80 | 29,055 | — | — | — | — | — |
| 2022-02-09 | $34.40 | $34.80 | $34.20 | $34.20 | 22,820 | — | — | — | — | — |
| 2022-02-08 | $35.00 | $35.32 | $33.60 | $34.00 | 29,710 | — | — | — | — | — |
| 2022-02-07 | $32.20 | $35.00 | $32.20 | $34.60 | 47,820 | — | — | — | — | — |
| 2022-02-04 | $31.40 | $32.70 | $30.60 | $32.20 | 131,375 | — | — | — | — | — |
| 2022-02-03 | $32.00 | $32.50 | $31.00 | $31.20 | 56,200 | — | — | — | — | — |
| 2022-02-02 | $35.40 | $35.40 | $32.40 | $32.40 | 151,155 | — | — | — | — | — |
| 2022-02-01 | $35.20 | $37.20 | $34.60 | $35.20 | 44,580 | — | — | — | — | — |
| 2022-01-31 | $32.40 | $35.40 | $32.40 | $35.40 | 49,365 | — | — | — | — | — |
| 2022-01-28 | $31.10 | $32.20 | $30.20 | $32.00 | 26,800 | — | — | — | — | — |
| 2022-01-27 | $34.10 | $34.10 | $30.80 | $31.20 | 26,770 | — | — | — | — | — |
| 2022-01-26 | $36.20 | $36.40 | $33.00 | $33.60 | 64,025 | — | — | — | — | — |
| 2022-01-25 | $33.40 | $35.60 | $33.26 | $34.40 | 35,720 | — | — | — | — | — |
| 2022-01-24 | $32.40 | $34.20 | $30.20 | $34.00 | 63,395 | — | — | — | — | — |
| 2022-01-21 | $34.70 | $35.20 | $33.00 | $33.20 | 69,715 | — | — | — | — | — |
| 2022-01-20 | $36.00 | $36.90 | $35.00 | $35.00 | 54,400 | — | — | — | — | — |
| 2022-01-19 | $36.20 | $37.00 | $35.60 | $35.60 | 43,540 | — | — | — | — | — |
| 2022-01-18 | $36.40 | $37.00 | $35.80 | $36.00 | 51,685 | — | — | — | — | — |
| 2022-01-14 | $37.40 | $37.60 | $36.20 | $36.80 | 62,705 | — | — | — | — | — |
| 2022-01-13 | $38.00 | $38.30 | $36.42 | $37.20 | 73,170 | — | — | — | — | — |
| 2022-01-12 | $39.00 | $39.80 | $37.70 | $37.80 | 71,150 | — | — | — | — | — |
| 2022-01-11 | $38.00 | $41.30 | $37.90 | $38.80 | 183,915 | — | — | — | — | — |
| 2022-01-10 | $40.40 | $40.40 | $38.00 | $38.20 | 92,810 | — | — | — | — | — |
| 2022-01-07 | $40.60 | $42.10 | $40.40 | $40.60 | 32,860 | — | — | — | — | — |
| 2022-01-06 | $41.10 | $42.40 | $40.20 | $41.00 | 41,720 | — | — | — | — | — |
| 2022-01-05 | $43.60 | $44.00 | $41.04 | $41.20 | 61,485 | — | — | — | — | — |
| 2022-01-04 | $45.60 | $46.00 | $43.10 | $43.40 | 37,095 | — | — | — | — | — |
| 2022-01-03 | $42.20 | $45.80 | $42.04 | $45.20 | 40,635 | — | — | — | — | — |
| 2021-12-31 | $43.60 | $45.20 | $41.60 | $42.00 | 68,280 | — | — | — | — | — |
| 2021-12-30 | $42.32 | $45.20 | $41.60 | $44.20 | 80,135 | — | — | — | — | — |
| 2021-12-29 | $42.40 | $42.80 | $41.40 | $42.20 | 63,095 | — | — | — | — | — |
| 2021-12-28 | $42.00 | $44.00 | $41.80 | $42.20 | 69,135 | — | — | — | — | — |
| 2021-12-27 | $44.60 | $44.80 | $42.20 | $42.60 | 58,040 | — | — | — | — | — |
| 2021-12-23 | $44.40 | $45.40 | $44.06 | $44.80 | 52,325 | — | — | — | — | — |
| 2021-12-22 | $45.40 | $46.40 | $44.30 | $45.20 | 27,600 | — | — | — | — | — |
| 2021-12-21 | $46.60 | $47.20 | $45.40 | $46.00 | 34,340 | — | — | — | — | — |
| 2021-12-20 | $46.60 | $46.60 | $44.40 | $45.80 | 34,875 | — | — | — | — | — |
| 2021-12-17 | $44.20 | $48.60 | $43.60 | $47.80 | 49,795 | — | — | — | — | — |
| 2021-12-16 | $47.60 | $47.60 | $44.50 | $45.00 | 35,720 | — | — | — | — | — |
| 2021-12-15 | $45.80 | $47.60 | $43.00 | $47.20 | 46,265 | — | — | — | — | — |
| 2021-12-14 | $46.60 | $47.20 | $44.60 | $45.40 | 50,355 | — | — | — | — | — |
| 2021-12-13 | $47.90 | $48.80 | $46.80 | $47.40 | 35,305 | — | — | — | — | — |
| 2021-12-10 | $50.40 | $51.00 | $47.60 | $48.00 | 37,325 | — | — | — | — | — |
| 2021-12-09 | $53.20 | $53.20 | $49.60 | $49.80 | 38,030 | — | — | — | — | — |
| 2021-12-08 | $52.80 | $55.00 | $50.60 | $53.40 | 44,630 | — | — | — | — | — |
| 2021-12-07 | $49.72 | $53.00 | $49.60 | $52.00 | 58,335 | — | — | — | — | — |
| 2021-12-06 | $47.20 | $49.80 | $45.00 | $48.60 | 77,585 | — | — | — | — | — |
| 2021-12-03 | $51.60 | $51.60 | $47.00 | $47.20 | 58,220 | — | — | — | — | — |
| 2021-12-02 | $49.00 | $51.40 | $48.40 | $51.40 | 54,695 | — | — | — | — | — |
| 2021-12-01 | $54.40 | $54.60 | $48.80 | $49.00 | 57,530 | — | — | — | — | — |
| 2021-11-30 | $52.60 | $53.42 | $50.20 | $52.40 | 60,895 | — | — | — | — | — |
| 2021-11-29 | $53.00 | $55.50 | $50.80 | $52.40 | 71,860 | — | — | — | — | — |
| 2021-11-26 | $52.70 | $54.40 | $50.40 | $51.60 | 59,910 | — | — | — | — | — |
| 2021-11-24 | $53.60 | $56.00 | $51.84 | $55.80 | 88,120 | — | — | — | — | — |
| 2021-11-23 | $54.20 | $54.40 | $50.60 | $53.60 | 145,025 | — | — | — | — | — |
| 2021-11-22 | $49.80 | $56.80 | $47.40 | $54.40 | 257,575 | — | — | — | — | — |
| 2021-11-19 | $46.60 | $52.00 | $46.40 | $49.40 | 763,790 | — | — | — | — | — |
| 2021-11-18 | $65.40 | $68.20 | $61.00 | $62.40 | 189,640 | — | — | — | — | — |
| 2021-11-17 | $71.08 | $71.90 | $66.00 | $66.00 | 96,940 | — | — | — | — | — |
| 2021-11-16 | $72.80 | $72.80 | $70.20 | $72.00 | 34,990 | — | — | — | — | — |
| 2021-11-15 | $75.80 | $75.80 | $72.60 | $73.00 | 44,950 | — | — | — | — | — |
| 2021-11-12 | $74.80 | $76.00 | $73.60 | $75.00 | 28,225 | — | — | — | — | — |
| 2021-11-11 | $75.80 | $76.30 | $74.00 | $74.60 | 33,240 | — | — | — | — | — |
| 2021-11-10 | $76.70 | $78.60 | $74.20 | $75.20 | 38,965 | — | — | — | — | — |
| 2021-11-09 | $77.90 | $79.96 | $75.80 | $77.60 | 55,190 | — | — | — | — | — |
| 2021-11-08 | $74.68 | $77.40 | $73.00 | $77.20 | 62,345 | — | — | — | — | — |
| 2021-11-05 | $81.20 | $81.20 | $73.50 | $74.60 | 114,145 | — | — | — | — | — |
| 2021-11-04 | $86.40 | $88.64 | $80.40 | $81.40 | 47,710 | — | — | — | — | — |
| 2021-11-03 | $86.00 | $90.00 | $85.20 | $86.80 | 36,020 | — | — | — | — | — |
| 2021-11-02 | $85.20 | $86.60 | $82.50 | $85.60 | 40,490 | — | — | — | — | — |
| 2021-11-01 | $80.40 | $87.60 | $80.00 | $87.20 | 74,230 | — | — | — | — | — |
| 2021-10-29 | $79.00 | $80.42 | $78.40 | $79.80 | 25,245 | — | — | — | — | — |
| 2021-10-28 | $78.20 | $80.20 | $77.20 | $79.80 | 22,865 | — | — | — | — | — |
| 2021-10-27 | $79.80 | $80.80 | $77.00 | $77.60 | 28,850 | — | — | — | — | — |
| 2021-10-26 | $80.80 | $82.00 | $79.40 | $80.60 | 23,105 | — | — | — | — | — |
| 2021-10-25 | $78.60 | $81.60 | $78.60 | $80.80 | 22,820 | — | — | — | — | — |
| 2021-10-22 | $80.00 | $80.40 | $77.00 | $78.60 | 28,210 | — | — | — | — | — |
| 2021-10-21 | $81.20 | $83.00 | $80.40 | $80.60 | 25,580 | — | — | — | — | — |
| 2021-10-20 | $83.40 | $83.40 | $80.00 | $81.20 | 26,865 | — | — | — | — | — |
| 2021-10-19 | $79.00 | $82.80 | $79.00 | $82.80 | 35,340 | — | — | — | — | — |
| 2021-10-18 | $78.20 | $79.40 | $77.80 | $78.40 | 20,315 | — | — | — | — | — |
| 2021-10-15 | $81.20 | $81.20 | $78.20 | $78.20 | 22,965 | — | — | — | — | — |
| 2021-10-14 | $82.60 | $83.64 | $79.60 | $80.60 | 26,705 | — | — | — | — | — |
| 2021-10-13 | $78.60 | $84.00 | $78.60 | $81.60 | 36,160 | — | — | — | — | — |
| 2021-10-12 | $76.00 | $78.80 | $75.00 | $78.40 | 30,160 | — | — | — | — | — |
| 2021-10-11 | $77.60 | $79.20 | $75.44 | $76.40 | 37,325 | — | — | — | — | — |
| 2021-10-08 | $76.40 | $78.40 | $75.90 | $78.00 | 31,395 | — | — | — | — | — |
| 2021-10-07 | $76.08 | $77.60 | $75.40 | $75.60 | 29,435 | — | — | — | — | — |
| 2021-10-06 | $76.00 | $77.60 | $74.60 | $75.40 | 32,480 | — | — | — | — | — |
| 2021-10-05 | $76.40 | $78.82 | $75.40 | $76.80 | 24,625 | — | — | — | — | — |
| 2021-10-04 | $78.20 | $78.80 | $75.60 | $76.40 | 38,595 | — | — | — | — | — |
| 2021-10-01 | $81.60 | $81.60 | $78.20 | $78.80 | 34,500 | — | — | — | — | — |
| 2021-09-30 | $79.20 | $82.00 | $78.40 | $81.40 | 31,630 | — | — | — | — | — |
| 2021-09-29 | $82.40 | $82.40 | $77.60 | $78.00 | 41,150 | — | — | — | — | — |
| 2021-09-28 | $83.00 | $85.00 | $81.28 | $81.60 | 29,645 | — | — | — | — | — |
| 2021-09-27 | $82.60 | $85.60 | $81.60 | $83.80 | 27,555 | — | — | — | — | — |
| 2021-09-24 | $85.20 | $85.20 | $81.80 | $82.20 | 24,270 | — | — | — | — | — |
| 2021-09-23 | $83.80 | $86.20 | $82.10 | $86.00 | 31,725 | — | — | — | — | — |
| 2021-09-22 | $81.60 | $85.20 | $80.20 | $82.80 | 27,935 | — | — | — | — | — |
| 2021-09-21 | $81.60 | $83.00 | $80.40 | $81.00 | 25,635 | — | — | — | — | — |
| 2021-09-20 | $85.40 | $86.80 | $79.60 | $80.40 | 52,190 | — | — | — | — | — |
| 2021-09-17 | $83.60 | $89.20 | $81.80 | $88.20 | 71,985 | — | — | — | — | — |
| 2021-09-16 | $83.80 | $83.80 | $82.00 | $83.60 | 19,885 | — | — | — | — | — |
| 2021-09-15 | $83.80 | $85.60 | $82.40 | $83.80 | 21,795 | — | — | — | — | — |
| 2021-09-14 | $87.00 | $87.60 | $83.20 | $83.60 | 28,665 | — | — | — | — | — |
| 2021-09-13 | $87.60 | $89.20 | $85.40 | $86.40 | 25,125 | — | — | — | — | — |
| 2021-09-10 | $89.40 | $89.40 | $87.00 | $87.20 | 18,880 | — | — | — | — | — |
| 2021-09-09 | $87.60 | $89.96 | $86.80 | $88.00 | 31,725 | — | — | — | — | — |
| 2021-09-08 | $89.00 | $90.10 | $86.40 | $88.20 | 29,865 | — | — | — | — | — |
| 2021-09-07 | $91.40 | $92.42 | $88.40 | $89.80 | 29,100 | — | — | — | — | — |
| 2021-09-03 | $94.20 | $94.38 | $90.20 | $91.60 | 33,030 | — | — | — | — | — |
| 2021-09-02 | $92.60 | $95.00 | $92.30 | $94.00 | 26,860 | — | — | — | — | — |
| 2021-09-01 | $91.02 | $93.10 | $90.20 | $92.60 | 35,175 | — | — | — | — | — |
| 2021-08-31 | $90.60 | $94.20 | $90.60 | $92.60 | 28,430 | — | — | — | — | — |
| 2021-08-30 | $92.80 | $94.20 | $90.50 | $90.80 | 26,350 | — | — | — | — | — |
| 2021-08-27 | $90.00 | $93.80 | $89.20 | $92.80 | 31,505 | — | — | — | — | — |
| 2021-08-26 | $91.60 | $94.40 | $89.00 | $89.40 | 31,320 | — | — | — | — | — |
| 2021-08-25 | $90.80 | $93.80 | $90.16 | $91.40 | 22,150 | — | — | — | — | — |
| 2021-08-24 | $91.40 | $92.00 | $88.80 | $90.80 | 20,095 | — | — | — | — | — |
| 2021-08-23 | $86.80 | $91.00 | $85.80 | $90.80 | 38,060 | — | — | — | — | — |
| 2021-08-20 | $82.60 | $88.10 | $82.42 | $86.40 | 28,310 | — | — | — | — | — |
| 2021-08-19 | $86.20 | $87.18 | $83.00 | $83.60 | 39,165 | — | — | — | — | — |
| 2021-08-18 | $88.00 | $90.40 | $85.00 | $87.40 | 38,365 | — | — | — | — | — |
| 2021-08-17 | $91.20 | $91.20 | $86.20 | $87.80 | 68,235 | — | — | — | — | — |
| 2021-08-16 | $94.20 | $94.20 | $90.60 | $90.60 | 32,685 | — | — | — | — | — |
| 2021-08-13 | $98.60 | $98.80 | $94.20 | $94.80 | 29,965 | — | — | — | — | — |
| 2021-08-12 | $99.80 | $99.80 | $96.00 | $98.80 | 38,835 | — | — | — | — | — |
| 2021-08-11 | $96.80 | $99.60 | $95.30 | $99.20 | 29,210 | — | — | — | — | — |
| 2021-08-10 | $98.00 | $100.20 | $96.20 | $96.80 | 35,295 | — | — | — | — | — |
| 2021-08-09 | $97.80 | $99.60 | $92.40 | $98.00 | 49,765 | — | — | — | — | — |
| 2021-08-06 | $96.60 | $100.70 | $96.38 | $99.20 | 29,050 | — | — | — | — | — |
| 2021-08-05 | $90.80 | $98.90 | $90.60 | $98.00 | 42,000 | — | — | — | — | — |
| 2021-08-04 | $94.60 | $95.32 | $90.40 | $91.40 | 50,265 | — | — | — | — | — |
| 2021-08-03 | $98.00 | $98.60 | $92.40 | $94.80 | 57,520 | — | — | — | — | — |
| 2021-08-02 | $99.80 | $100.00 | $97.20 | $97.40 | 23,280 | — | — | — | — | — |
| 2021-07-30 | $99.00 | $101.40 | $97.00 | $99.00 | 27,005 | — | — | — | — | — |
| 2021-07-29 | $102.20 | $106.10 | $99.80 | $100.20 | 45,600 | — | — | — | — | — |
| 2021-07-28 | $98.60 | $103.40 | $98.02 | $102.20 | 41,020 | — | — | — | — | — |
| 2021-07-27 | $95.80 | $99.80 | $92.40 | $98.40 | 57,150 | — | — | — | — | — |
| 2021-07-26 | $97.40 | $100.40 | $95.80 | $96.60 | 33,305 | — | — | — | — | — |
| 2021-07-23 | $99.00 | $99.20 | $96.20 | $97.80 | 32,335 | — | — | — | — | — |
| 2021-07-22 | $103.40 | $104.40 | $99.00 | $99.20 | 27,660 | — | — | — | — | — |
| 2021-07-21 | $101.60 | $105.20 | $100.60 | $104.80 | 20,910 | — | — | — | — | — |
| 2021-07-20 | $98.00 | $102.60 | $96.30 | $100.60 | 37,035 | — | — | — | — | — |
| 2021-07-19 | $98.40 | $99.80 | $93.80 | $98.40 | 57,925 | — | — | — | — | — |
| 2021-07-16 | $103.20 | $103.20 | $98.40 | $100.40 | 41,550 | — | — | — | — | — |
| 2021-07-15 | $100.00 | $103.40 | $99.20 | $103.20 | 36,170 | — | — | — | — | — |
| 2021-07-14 | $105.00 | $105.00 | $99.20 | $99.60 | 48,980 | — | — | — | — | — |
| 2021-07-13 | $105.00 | $106.40 | $103.60 | $104.60 | 27,150 | — | — | — | — | — |
| 2021-07-12 | $106.80 | $107.40 | $103.80 | $105.80 | 27,120 | — | — | — | — | — |
| 2021-07-09 | $104.20 | $108.20 | $103.00 | $107.40 | 25,235 | — | — | — | — | — |
| 2021-07-08 | $102.00 | $104.40 | $99.00 | $103.20 | 44,770 | — | — | — | — | — |
| 2021-07-07 | $108.40 | $108.40 | $101.80 | $105.60 | 50,560 | — | — | — | — | — |
| 2021-07-06 | $110.88 | $111.00 | $106.40 | $108.40 | 41,705 | — | — | — | — | — |
| 2021-07-02 | $113.60 | $114.00 | $108.00 | $109.60 | 40,065 | — | — | — | — | — |
| 2021-07-01 | $111.20 | $114.20 | $109.00 | $113.40 | 74,665 | — | — | — | — | — |
| 2021-06-30 | $114.00 | $114.00 | $106.20 | $107.20 | 97,655 | — | — | — | — | — |
| 2021-06-29 | $122.12 | $122.60 | $113.20 | $113.40 | 102,590 | — | — | — | — | — |
| 2021-06-28 | $119.60 | $123.80 | $119.20 | $123.20 | 68,800 | — | — | — | — | — |
| 2021-06-25 | $122.00 | $124.56 | $116.60 | $118.20 | 377,500 | — | — | — | — | — |
| 2021-06-24 | $117.00 | $122.80 | $117.00 | $120.80 | 57,345 | — | — | — | — | — |
| 2021-06-23 | $113.60 | $118.60 | $113.60 | $116.00 | 41,940 | — | — | — | — | — |
| 2021-06-22 | $115.60 | $117.00 | $112.00 | $114.00 | 44,165 | — | — | — | — | — |
| 2021-06-21 | $116.60 | $118.40 | $114.00 | $115.20 | 38,935 | — | — | — | — | — |
| 2021-06-18 | $118.60 | $119.00 | $114.20 | $116.80 | 46,775 | — | — | — | — | — |
| 2021-06-17 | $115.20 | $122.20 | $114.40 | $119.20 | 43,570 | — | — | — | — | — |
| 2021-06-16 | $117.00 | $118.40 | $112.20 | $116.20 | 55,290 | — | — | — | — | — |
| 2021-06-15 | $125.20 | $125.20 | $115.20 | $115.80 | 71,985 | — | — | — | — | — |
| 2021-06-14 | $124.20 | $127.40 | $122.40 | $124.80 | 55,770 | — | — | — | — | — |
| 2021-06-11 | $124.20 | $126.80 | $120.60 | $122.00 | 40,735 | — | — | — | — | — |
| 2021-06-10 | $123.00 | $125.80 | $119.60 | $124.00 | 57,395 | — | — | — | — | — |
| 2021-06-09 | $125.60 | $130.60 | $121.00 | $122.00 | 69,610 | — | — | — | — | — |
| 2021-06-08 | $124.60 | $125.00 | $118.60 | $123.80 | 69,500 | — | — | — | — | — |
| 2021-06-07 | $113.40 | $123.00 | $113.40 | $120.80 | 94,170 | — | — | — | — | — |
| 2021-06-04 | $111.20 | $114.90 | $110.80 | $113.20 | 44,320 | — | — | — | — | — |
| 2021-06-03 | $115.40 | $116.60 | $109.60 | $111.00 | 57,175 | — | — | — | — | — |
| 2021-06-02 | $120.00 | $120.60 | $111.20 | $116.20 | 85,910 | — | — | — | — | — |
| 2021-06-01 | $114.20 | $119.30 | $111.80 | $118.00 | 66,500 | — | — | — | — | — |
| 2021-05-28 | $108.06 | $114.40 | $108.00 | $108.80 | 56,565 | — | — | — | — | — |
| 2021-05-27 | $106.80 | $108.60 | $102.60 | $108.00 | 45,565 | — | — | — | — | — |
| 2021-05-26 | $103.60 | $109.40 | $103.50 | $106.80 | 40,795 | — | — | — | — | — |
| 2021-05-25 | $103.60 | $106.00 | $102.20 | $102.80 | 31,115 | — | — | — | — | — |
| 2021-05-24 | $105.20 | $106.00 | $100.60 | $103.60 | 38,685 | — | — | — | — | — |
| 2021-05-21 | $107.20 | $107.20 | $103.00 | $104.60 | 34,455 | — | — | — | — | — |
| 2021-05-20 | $105.00 | $108.00 | $104.40 | $106.60 | 30,875 | — | — | — | — | — |
| 2021-05-19 | $101.00 | $104.80 | $99.60 | $104.20 | 55,110 | — | — | — | — | — |
| 2021-05-18 | $100.00 | $107.60 | $98.98 | $104.60 | 46,775 | — | — | — | — | — |
| 2021-05-17 | $98.20 | $101.00 | $97.60 | $99.80 | 36,285 | — | — | — | — | — |
| 2021-05-14 | $98.20 | $101.60 | $96.40 | $97.60 | 66,620 | — | — | — | — | — |
| 2021-05-13 | $103.60 | $105.60 | $95.40 | $97.00 | 77,335 | — | — | — | — | — |
| 2021-05-12 | $104.40 | $105.40 | $100.60 | $102.00 | 66,015 | — | — | — | — | — |
| 2021-05-11 | $93.92 | $108.20 | $92.00 | $107.20 | 123,265 | — | — | — | — | — |
| 2021-05-10 | $106.20 | $107.40 | $99.60 | $99.80 | 96,135 | — | — | — | — | — |
| 2021-05-07 | $104.00 | $108.40 | $103.40 | $106.40 | 41,455 | — | — | — | — | — |
| 2021-05-06 | $107.40 | $107.50 | $99.60 | $103.60 | 73,105 | — | — | — | — | — |
| 2021-05-05 | $103.00 | $115.40 | $103.00 | $107.40 | 81,445 | — | — | — | — | — |
| 2021-05-04 | $108.00 | $108.24 | $100.60 | $105.80 | 73,285 | — | — | — | — | — |
| 2021-05-03 | $114.80 | $115.70 | $108.60 | $109.40 | 36,730 | — | — | — | — | — |
| 2021-04-30 | $112.80 | $117.60 | $112.60 | $113.40 | 40,005 | — | — | — | — | — |
| 2021-04-29 | $122.20 | $123.58 | $114.40 | $117.00 | 40,825 | — | — | — | — | — |
| 2021-04-28 | $115.00 | $123.80 | $113.60 | $121.20 | 45,710 | — | — | — | — | — |
| 2021-04-27 | $121.96 | $123.10 | $115.00 | $116.20 | 47,735 | — | — | — | — | — |
| 2021-04-26 | $118.00 | $122.40 | $117.00 | $120.40 | 40,295 | — | — | — | — | — |
| 2021-04-23 | $114.60 | $119.60 | $113.60 | $117.00 | 32,190 | — | — | — | — | — |
| 2021-04-22 | $115.00 | $117.00 | $110.80 | $113.00 | 60,425 | — | — | — | — | — |
| 2021-04-21 | $106.80 | $112.80 | $104.80 | $112.40 | 65,770 | — | — | — | — | — |
| 2021-04-20 | $106.20 | $111.80 | $105.60 | $108.00 | 70,390 | — | — | — | — | — |
| 2021-04-19 | $114.60 | $115.60 | $108.60 | $109.60 | 81,565 | — | — | — | — | — |
| 2021-04-16 | $118.20 | $119.80 | $113.40 | $117.00 | 77,075 | — | — | — | — | — |
| 2021-04-15 | $125.00 | $127.00 | $117.70 | $118.40 | 66,850 | — | — | — | — | — |
| 2021-04-14 | $125.80 | $131.60 | $123.40 | $123.80 | 65,195 | — | — | — | — | — |
| 2021-04-13 | $123.60 | $125.30 | $120.50 | $123.40 | 59,890 | — | — | — | — | — |
| 2021-04-12 | $124.60 | $125.80 | $120.40 | $124.40 | 48,145 | — | — | — | — | — |
| 2021-04-09 | $133.22 | $133.60 | $123.40 | $125.20 | 80,975 | — | — | — | — | — |
| 2021-04-08 | $132.80 | $134.00 | $130.20 | $133.80 | 34,315 | — | — | — | — | — |
| 2021-04-07 | $133.40 | $134.40 | $128.40 | $130.20 | 40,740 | — | — | — | — | — |
| 2021-04-06 | $137.40 | $138.40 | $132.40 | $134.00 | 42,835 | — | — | — | — | — |
| 2021-04-05 | $138.00 | $144.60 | $136.00 | $138.00 | 70,115 | — | — | — | — | — |
| 2021-04-01 | $138.60 | $141.20 | $134.40 | $134.80 | 61,685 | — | — | — | — | — |
| 2021-03-31 | $129.00 | $135.40 | $128.40 | $134.00 | 57,280 | — | — | — | — | — |
| 2021-03-30 | $122.20 | $129.60 | $116.90 | $126.20 | 65,270 | — | — | — | — | — |
| 2021-03-29 | $128.00 | $128.40 | $120.60 | $122.40 | 48,460 | — | — | — | — | — |
| 2021-03-26 | $130.00 | $133.20 | $122.40 | $128.80 | 73,365 | — | — | — | — | — |
| 2021-03-25 | $120.80 | $130.00 | $120.00 | $128.60 | 99,000 | — | — | — | — | — |
| 2021-03-24 | $150.00 | $151.80 | $124.10 | $125.80 | 300,005 | — | — | — | — | — |
| 2021-03-23 | $150.80 | $162.60 | $144.60 | $153.60 | 340,630 | — | — | — | — | — |
| 2021-03-22 | $151.80 | $155.60 | $146.60 | $151.40 | 54,635 | — | — | — | — | — |
| 2021-03-19 | $146.00 | $153.60 | $145.20 | $153.20 | 140,620 | — | — | — | — | — |
| 2021-03-18 | $154.20 | $156.40 | $143.80 | $145.60 | 84,340 | — | — | — | — | — |
| 2021-03-17 | $139.20 | $162.80 | $138.60 | $157.40 | 116,510 | — | — | — | — | — |
| 2021-03-16 | $156.10 | $162.00 | $145.20 | $145.40 | 124,250 | — | — | — | — | — |
| 2021-03-15 | $152.06 | $157.80 | $148.20 | $153.20 | 107,840 | — | — | — | — | — |
| 2021-03-12 | $136.40 | $150.60 | $135.40 | $150.20 | 110,050 | — | — | — | — | — |
| 2021-03-11 | $138.00 | $143.40 | $136.30 | $140.80 | 99,810 | — | — | — | — | — |
| 2021-03-10 | $137.60 | $139.40 | $126.20 | $134.40 | 169,650 | — | — | — | — | — |
| 2021-03-09 | $132.60 | $144.00 | $130.00 | $139.60 | 161,325 | — | — | — | — | — |
| 2021-03-08 | $130.70 | $136.40 | $125.80 | $127.50 | 117,475 | — | — | — | — | — |
| 2021-03-05 | $122.00 | $129.20 | $105.20 | $127.90 | 476,010 | — | — | — | — | — |
| 2021-03-04 | $130.00 | $135.00 | $115.20 | $121.80 | 198,150 | — | — | — | — | — |
| 2021-03-03 | $147.80 | $148.80 | $128.20 | $130.20 | 141,305 | — | — | — | — | — |
| 2021-03-02 | $145.40 | $154.80 | $143.40 | $147.80 | 121,040 | — | — | — | — | — |
| 2021-03-01 | $147.40 | $152.60 | $142.80 | $145.40 | 89,560 | — | — | — | — | — |
| 2021-02-26 | $140.80 | $148.00 | $134.00 | $141.80 | 123,160 | — | — | — | — | — |
| 2021-02-25 | $152.80 | $157.60 | $139.00 | $143.60 | 119,705 | — | — | — | — | — |
| 2021-02-24 | $148.40 | $157.80 | $143.40 | $154.80 | 89,165 | — | — | — | — | — |
| 2021-02-23 | $141.50 | $148.60 | $127.00 | $147.40 | 235,245 | — | — | — | — | — |
| 2021-02-22 | $159.80 | $167.00 | $158.40 | $161.20 | 125,270 | — | — | — | — | — |
| 2021-02-19 | $161.00 | $169.60 | $160.40 | $165.60 | 122,885 | — | — | — | — | — |
| 2021-02-18 | $164.00 | $166.00 | $157.80 | $158.80 | 166,695 | — | — | — | — | — |
| 2021-02-17 | $172.40 | $175.80 | $158.20 | $171.20 | 262,410 | — | — | — | — | — |
| 2021-02-16 | $186.00 | $186.96 | $174.10 | $174.80 | 237,260 | — | — | — | — | — |
| 2021-02-12 | $180.00 | $188.60 | $176.20 | $185.00 | 184,835 | — | — | — | — | — |
| 2021-02-11 | $187.80 | $188.00 | $174.00 | $182.20 | 239,120 | — | — | — | — | — |
| 2021-02-10 | $195.00 | $196.40 | $177.60 | $187.60 | 363,520 | — | — | — | — | — |
| 2021-02-09 | $194.40 | $205.80 | $189.80 | $190.50 | 273,405 | — | — | — | — | — |
| 2021-02-08 | $195.60 | $197.00 | $187.00 | $191.80 | 289,305 | — | — | — | — | — |
| 2021-02-05 | $193.40 | $194.80 | $185.00 | $191.60 | 331,400 | — | — | — | — | — |
| 2021-02-04 | $190.00 | $196.30 | $184.20 | $186.40 | 876,630 | — | — | — | — | — |
| 2021-02-03 | $231.40 | $231.60 | $210.60 | $214.60 | 188,175 | — | — | — | — | — |
| 2021-02-02 | $206.60 | $234.20 | $205.00 | $226.40 | 199,210 | — | — | — | — | — |
| 2021-02-01 | $204.20 | $208.00 | $189.60 | $206.60 | 132,725 | — | — | — | — | — |
| 2021-01-29 | $201.40 | $213.00 | $195.40 | $199.40 | 112,305 | — | — | — | — | — |
| 2021-01-28 | $215.00 | $223.72 | $194.60 | $202.80 | 145,625 | — | — | — | — | — |
| 2021-01-27 | $219.30 | $243.00 | $212.00 | $214.80 | 135,775 | — | — | — | — | — |
| 2021-01-26 | $243.60 | $247.40 | $230.20 | $237.00 | 109,000 | — | — | — | — | — |
| 2021-01-25 | $250.60 | $266.40 | $230.00 | $244.00 | 192,485 | — | — | — | — | — |
| 2021-01-22 | $220.20 | $244.00 | $219.40 | $241.40 | 116,295 | — | — | — | — | — |
| 2021-01-21 | $227.94 | $233.60 | $213.80 | $219.00 | 129,800 | — | — | — | — | — |
| 2021-01-20 | $212.50 | $234.00 | $208.20 | $230.60 | 169,890 | — | — | — | — | — |
| 2021-01-19 | $223.54 | $227.20 | $206.60 | $209.60 | 117,285 | — | — | — | — | — |
| 2021-01-15 | $228.70 | $236.80 | $208.60 | $220.00 | 141,200 | — | — | — | — | — |
| 2021-01-14 | $215.60 | $246.80 | $210.40 | $227.20 | 249,705 | — | — | — | — | — |
| 2021-01-13 | $192.00 | $213.60 | $188.00 | $206.80 | 179,625 | — | — | — | — | — |
| 2021-01-12 | $183.00 | $193.00 | $180.00 | $192.10 | 91,375 | — | — | — | — | — |
| 2021-01-11 | $186.00 | $191.60 | $176.40 | $181.20 | 87,870 | — | — | — | — | — |
| 2021-01-08 | $197.08 | $218.40 | $181.00 | $186.80 | 181,160 | — | — | — | — | — |
| 2021-01-07 | $173.80 | $202.16 | $172.20 | $200.40 | 265,935 | — | — | — | — | — |
| 2021-01-06 | $167.60 | $182.60 | $166.60 | $168.00 | 118,550 | — | — | — | — | — |
| 2021-01-05 | $170.00 | $176.20 | $162.00 | $172.00 | 91,055 | — | — | — | — | — |
| 2021-01-04 | $177.40 | $183.00 | $172.30 | $175.20 | 94,230 | — | — | — | — | — |
| 2020-12-31 | $183.60 | $185.40 | $170.60 | $175.20 | 91,020 | — | — | — | — | — |
| 2020-12-30 | $187.38 | $199.60 | $183.00 | $183.00 | 114,325 | — | — | — | — | — |
| 2020-12-29 | $185.00 | $190.80 | $163.80 | $187.80 | 136,315 | — | — | — | — | — |
| 2020-12-28 | $190.08 | $195.78 | $177.40 | $185.80 | 178,695 | — | — | — | — | — |
| 2020-12-24 | $204.80 | $204.90 | $186.80 | $187.80 | 121,090 | — | — | — | — | — |
| 2020-12-23 | $190.60 | $205.80 | $186.80 | $204.20 | 193,985 | — | — | — | — | — |
| 2020-12-22 | $196.20 | $205.40 | $170.00 | $194.80 | 319,270 | — | — | — | — | — |
| 2020-12-21 | $159.60 | $188.80 | $157.60 | $187.40 | 285,460 | — | — | — | — | — |
| 2020-12-18 | $157.60 | $166.00 | $150.60 | $161.80 | 226,715 | — | — | — | — | — |
| 2020-12-17 | $143.60 | $163.00 | $143.60 | $157.20 | 279,285 | — | — | — | — | — |
| 2020-12-16 | $142.60 | $146.00 | $137.40 | $142.60 | 108,900 | — | — | — | — | — |
| 2020-12-15 | $148.80 | $151.40 | $137.00 | $142.20 | 172,625 | — | — | — | — | — |
| 2020-12-14 | $151.16 | $154.00 | $144.80 | $148.00 | 182,515 | — | — | — | — | — |
| 2020-12-11 | $148.50 | $159.00 | $141.00 | $144.80 | 407,520 | — | — | — | — | — |
| 2020-12-10 | $139.60 | $149.20 | $134.30 | $140.00 | 835,350 | — | — | — | — | — |
| 2020-12-09 | $180.40 | $209.80 | $167.00 | $173.40 | 328,940 | — | — | — | — | — |
| 2020-12-08 | $193.68 | $194.22 | $175.20 | $183.20 | 251,300 | — | — | — | — | — |
| 2020-12-07 | $165.00 | $228.00 | $162.00 | $192.40 | 887,780 | — | — | — | — | — |
| 2020-12-04 | $131.60 | $171.60 | $128.80 | $161.20 | 657,625 | — | — | — | — | — |
| 2020-12-03 | $116.60 | $133.62 | $112.40 | $126.00 | 147,950 | — | — | — | — | — |
| 2020-12-02 | $109.00 | $117.80 | $104.60 | $113.80 | 74,120 | — | — | — | — | — |
| 2020-12-01 | $108.00 | $117.00 | $101.00 | $115.00 | 179,050 | — | — | — | — | — |
| 2020-11-30 | $94.20 | $128.80 | $90.20 | $116.00 | 1,566,315 | — | — | — | — | — |
| 2020-11-27 | $85.80 | $88.40 | $80.60 | $83.20 | 54,505 | — | — | — | — | — |
| 2020-11-25 | $79.60 | $84.00 | $78.80 | $83.20 | 80,575 | — | — | — | — | — |
| 2020-11-24 | $80.40 | $80.80 | $77.60 | $79.60 | 19,850 | — | — | — | — | — |
| 2020-11-23 | $76.60 | $81.40 | $75.80 | $79.20 | 33,045 | — | — | — | — | — |
| 2020-11-20 | $77.20 | $77.60 | $74.20 | $77.20 | 30,770 | — | — | — | — | — |
| 2020-11-19 | $77.20 | $80.60 | $74.60 | $77.20 | 60,375 | — | — | — | — | — |
| 2020-11-18 | $78.40 | $79.40 | $74.00 | $75.00 | 56,140 | — | — | — | — | — |
| 2020-11-17 | $79.00 | $80.60 | $72.20 | $78.80 | 110,415 | — | — | — | — | — |
| 2020-11-16 | $79.60 | $82.80 | $76.40 | $79.40 | 70,050 | — | — | — | — | — |
| 2020-11-13 | $80.00 | $80.60 | $78.00 | $79.00 | 21,005 | — | — | — | — | — |
| 2020-11-12 | $80.60 | $81.20 | $74.40 | $81.20 | 67,195 | — | — | — | — | — |
| 2020-11-11 | $82.80 | $83.10 | $78.40 | $80.00 | 27,295 | — | — | — | — | — |
| 2020-11-10 | $87.00 | $87.40 | $76.16 | $81.60 | 69,405 | — | — | — | — | — |
| 2020-11-09 | $83.00 | $87.60 | $79.20 | $87.00 | 74,870 | — | — | — | — | — |
| 2020-11-06 | $82.20 | $82.20 | $78.20 | $79.20 | 24,090 | — | — | — | — | — |
| 2020-11-05 | $82.40 | $84.80 | $79.20 | $82.40 | 44,770 | — | — | — | — | — |
| 2020-11-04 | $79.40 | $81.00 | $77.00 | $78.40 | 38,295 | — | — | — | — | — |
| 2020-11-03 | $72.00 | $82.60 | $72.00 | $78.40 | 37,150 | — | — | — | — | — |
| 2020-11-02 | $76.00 | $78.36 | $70.40 | $71.20 | 30,870 | — | — | — | — | — |
| 2020-10-30 | $79.60 | $80.00 | $74.40 | $76.00 | 19,065 | — | — | — | — | — |
| 2020-10-29 | $79.40 | $80.40 | $76.80 | $79.00 | 12,400 | — | — | — | — | — |
| 2020-10-28 | $77.40 | $80.60 | $74.60 | $79.80 | 19,695 | — | — | — | — | — |
| 2020-10-27 | $78.20 | $80.54 | $78.20 | $80.20 | 8,595 | — | — | — | — | — |
| 2020-10-26 | $81.40 | $84.00 | $76.60 | $78.60 | 32,940 | — | — | — | — | — |
| 2020-10-23 | $80.40 | $85.60 | $78.80 | $85.60 | 23,305 | — | — | — | — | — |
| 2020-10-22 | $81.00 | $81.88 | $76.20 | $80.00 | 30,785 | — | — | — | — | — |
| 2020-10-21 | $82.00 | $83.00 | $79.20 | $80.00 | 20,910 | — | — | — | — | — |
| 2020-10-20 | $88.00 | $89.60 | $80.40 | $82.80 | 30,210 | — | — | — | — | — |
| 2020-10-19 | $90.40 | $90.40 | $86.34 | $87.60 | 14,650 | — | — | — | — | — |
| 2020-10-16 | $89.20 | $89.20 | $85.40 | $88.20 | 19,115 | — | — | — | — | — |
| 2020-10-15 | $88.80 | $89.00 | $85.00 | $87.40 | 30,240 | — | — | — | — | — |
| 2020-10-14 | $92.40 | $93.98 | $89.20 | $91.60 | 23,310 | — | — | — | — | — |
| 2020-10-13 | $91.00 | $92.00 | $88.20 | $90.80 | 23,525 | — | — | — | — | — |
| 2020-10-12 | $92.90 | $93.60 | $87.80 | $91.00 | 38,630 | — | — | — | — | — |
| 2020-10-09 | $99.80 | $99.80 | $91.60 | $92.60 | 59,490 | — | — | — | — | — |
| 2020-10-08 | $90.80 | $101.60 | $90.00 | $100.00 | 81,235 | — | — | — | — | — |
| 2020-10-07 | $86.00 | $90.20 | $84.40 | $88.80 | 35,645 | — | — | — | — | — |
| 2020-10-06 | $88.80 | $90.40 | $84.00 | $85.60 | 25,285 | — | — | — | — | — |
| 2020-10-05 | $87.40 | $90.60 | $87.00 | $89.00 | 26,995 | — | — | — | — | — |
| 2020-10-02 | $80.00 | $88.60 | $79.20 | $85.80 | 37,880 | — | — | — | — | — |
| 2020-10-01 | $89.00 | $89.00 | $80.80 | $82.80 | 64,650 | — | — | — | — | — |
| 2020-09-30 | $91.00 | $91.90 | $87.00 | $89.60 | 27,600 | — | — | — | — | — |
| 2020-09-29 | $94.00 | $94.00 | $88.80 | $91.00 | 38,110 | — | — | — | — | — |
| 2020-09-28 | $94.00 | $96.20 | $88.70 | $95.20 | 64,355 | — | — | — | — | — |
| 2020-09-25 | $89.00 | $95.40 | $86.40 | $93.00 | 61,835 | — | — | — | — | — |
| 2020-09-24 | $80.80 | $91.00 | $77.60 | $85.00 | 73,895 | — | — | — | — | — |
| 2020-09-23 | $92.00 | $93.00 | $80.40 | $80.80 | 73,545 | — | — | — | — | — |
| 2020-09-22 | $98.40 | $99.50 | $89.20 | $93.40 | 74,620 | — | — | — | — | — |
| 2020-09-21 | $101.60 | $102.20 | $92.20 | $97.00 | 110,605 | — | — | — | — | — |
| 2020-09-18 | $91.00 | $105.00 | $90.00 | $103.20 | 177,070 | — | — | — | — | — |
| 2020-09-17 | $83.20 | $92.58 | $80.40 | $90.00 | 90,115 | — | — | — | — | — |
| 2020-09-16 | $84.00 | $88.30 | $80.80 | $83.20 | 49,605 | — | — | — | — | — |
| 2020-09-15 | $83.80 | $85.80 | $78.20 | $83.20 | 38,980 | — | — | — | — | — |
| 2020-09-14 | $76.60 | $83.80 | $75.60 | $83.80 | 74,875 | — | — | — | — | — |
| 2020-09-11 | $72.60 | $75.40 | $70.00 | $73.80 | 23,840 | — | — | — | — | — |
| 2020-09-10 | $79.20 | $81.00 | $68.40 | $73.00 | 88,920 | — | — | — | — | — |
| 2020-09-09 | $73.80 | $79.40 | $70.60 | $78.00 | 94,095 | — | — | — | — | — |
| 2020-09-08 | $60.10 | $74.00 | $60.10 | $73.40 | 153,100 | — | — | — | — | — |
| 2020-09-04 | $58.40 | $60.00 | $55.30 | $59.80 | 35,755 | — | — | — | — | — |
| 2020-09-03 | $59.00 | $60.00 | $57.00 | $58.00 | 28,965 | — | — | — | — | — |
| 2020-09-02 | $57.80 | $58.40 | $56.20 | $58.20 | 49,735 | — | — | — | — | — |
| 2020-09-01 | $56.80 | $57.00 | $55.20 | $56.00 | 23,215 | — | — | — | — | — |
| 2020-08-31 | $58.00 | $58.60 | $56.00 | $57.00 | 26,770 | — | — | — | — | — |
| 2020-08-28 | $58.40 | $59.00 | $57.20 | $57.60 | 18,900 | — | — | — | — | — |
| 2020-08-27 | $59.60 | $59.60 | $57.60 | $58.20 | 18,350 | — | — | — | — | — |
| 2020-08-26 | $57.00 | $60.40 | $56.80 | $59.40 | 42,370 | — | — | — | — | — |
| 2020-08-25 | $59.00 | $59.00 | $55.20 | $56.80 | 21,125 | — | — | — | — | — |
| 2020-08-24 | $60.00 | $61.40 | $55.60 | $57.00 | 55,650 | — | — | — | — | — |
| 2020-08-21 | $59.60 | $60.00 | $58.00 | $59.60 | 31,500 | — | — | — | — | — |
| 2020-08-20 | $60.00 | $61.60 | $57.60 | $59.00 | 47,065 | — | — | — | — | — |
| 2020-08-19 | $60.60 | $60.60 | $57.00 | $58.40 | 47,450 | — | — | — | — | — |
| 2020-08-18 | $56.20 | $62.00 | $55.50 | $60.00 | 154,380 | — | — | — | — | — |
| 2020-08-17 | $52.20 | $54.80 | $50.80 | $54.20 | 100,385 | — | — | — | — | — |
| 2020-08-14 | $52.00 | $52.20 | $49.80 | $51.00 | 51,020 | — | — | — | — | — |
| 2020-08-13 | $50.60 | $50.60 | $48.00 | $50.20 | 23,090 | — | — | — | — | — |
| 2020-08-12 | $51.00 | $51.60 | $49.60 | $49.80 | 38,460 | — | — | — | — | — |
| 2020-08-11 | $50.00 | $50.60 | $48.40 | $50.20 | 27,695 | — | — | — | — | — |
| 2020-08-10 | $50.60 | $50.60 | $48.20 | $50.20 | 32,775 | — | — | — | — | — |
| 2020-08-07 | $48.20 | $50.80 | $47.90 | $50.20 | 174,805 | — | — | — | — | — |
| 2020-08-06 | $62.80 | $65.82 | $61.20 | $61.20 | 7,720 | — | — | — | — | — |
| 2020-08-05 | $70.00 | $71.00 | $61.80 | $63.40 | 10,075 | — | — | — | — | — |
| 2020-08-04 | $64.00 | $69.78 | $64.00 | $69.40 | 4,140 | — | — | — | — | — |
| 2020-08-03 | $62.00 | $68.80 | $62.00 | $65.40 | 6,995 | — | — | — | — | — |
| 2020-07-31 | $69.40 | $70.60 | $61.00 | $61.00 | 11,885 | — | — | — | — | — |
| 2020-07-30 | $68.00 | $71.08 | $67.60 | $69.00 | 3,455 | — | — | — | — | — |
| 2020-07-29 | $69.80 | $70.80 | $64.80 | $69.40 | 7,995 | — | — | — | — | — |
| 2020-07-28 | $73.00 | $75.40 | $69.00 | $69.40 | 9,455 | — | — | — | — | — |
| 2020-07-27 | $76.00 | $77.60 | $73.00 | $74.20 | 5,495 | — | — | — | — | — |
| 2020-07-24 | $83.00 | $83.00 | $75.20 | $75.20 | 12,680 | — | — | — | — | — |
| 2020-07-23 | $82.40 | $87.98 | $80.40 | $84.20 | 6,790 | — | — | — | — | — |
| 2020-07-22 | $81.40 | $83.20 | $78.00 | $82.40 | 4,780 | — | — | — | — | — |
| 2020-07-21 | $85.80 | $86.70 | $75.60 | $83.20 | 13,780 | — | — | — | — | — |
| 2020-07-20 | $84.20 | $89.00 | $82.20 | $86.20 | 11,535 | — | — | — | — | — |
| 2020-07-17 | $73.60 | $85.60 | $72.20 | $82.40 | 13,370 | — | — | — | — | — |
| 2020-07-16 | $77.20 | $80.42 | $70.80 | $72.20 | 8,940 | — | — | — | — | — |
| 2020-07-15 | $90.20 | $90.98 | $73.00 | $77.20 | 25,710 | — | — | — | — | — |
| 2020-07-14 | $77.40 | $90.00 | $77.20 | $87.20 | 43,115 | — | — | — | — | — |
| 2020-07-13 | $70.00 | $78.00 | $69.92 | $77.60 | 20,395 | — | — | — | — | — |
| 2020-07-10 | $70.00 | $70.00 | $68.40 | $69.60 | 4,360 | — | — | — | — | — |
| 2020-07-09 | $69.40 | $69.80 | $66.80 | $69.40 | 8,650 | — | — | — | — | — |
| 2020-07-08 | $65.20 | $68.20 | $61.00 | $68.20 | 5,405 | — | — | — | — | — |
| 2020-07-07 | $64.80 | $69.00 | $62.60 | $64.80 | 10,980 | — | — | — | — | — |
| 2020-07-06 | $62.00 | $64.20 | $61.40 | $64.20 | 2,710 | — | — | — | — | — |
| 2020-07-02 | $62.40 | $62.90 | $60.42 | $62.00 | 3,685 | — | — | — | — | — |
| 2020-07-01 | $64.60 | $65.60 | $59.80 | $62.20 | 9,760 | — | — | — | — | — |
| 2020-06-30 | $66.40 | $66.80 | $64.20 | $64.40 | 4,845 | — | — | — | — | — |
| 2020-06-29 | $66.00 | $66.20 | $63.60 | $64.00 | 3,375 | — | — | — | — | — |
| 2020-06-26 | $64.00 | $66.20 | $62.60 | $66.20 | 3,500 | — | — | — | — | — |
| 2020-06-25 | $62.40 | $67.80 | $62.40 | $64.00 | 5,330 | — | — | — | — | — |
| 2020-06-24 | $65.20 | $68.86 | $62.40 | $62.40 | 10,235 | — | — | — | — | — |
| 2020-06-23 | $66.80 | $69.00 | $64.20 | $68.00 | 32,730 | — | — | — | — | — |
| 2020-06-22 | $60.80 | $62.40 | $59.52 | $62.40 | 25,010 | — | — | — | — | — |
| 2020-06-19 | $60.80 | $63.20 | $59.80 | $60.80 | 10,130 | — | — | — | — | — |
| 2020-06-18 | $56.00 | $62.80 | $52.40 | $59.60 | 13,425 | — | — | — | — | — |
| 2020-06-17 | $53.60 | $55.60 | $53.60 | $55.60 | 2,540 | — | — | — | — | — |
| 2020-06-16 | $54.00 | $54.60 | $51.60 | $53.40 | 2,975 | — | — | — | — | — |
| 2020-06-15 | $49.00 | $53.80 | $48.20 | $52.60 | 4,325 | — | — | — | — | — |
| 2020-06-12 | $49.40 | $50.80 | $47.40 | $49.80 | 2,815 | — | — | — | — | — |
| 2020-06-11 | $51.60 | $53.00 | $45.20 | $46.40 | 9,125 | — | — | — | — | — |
| 2020-06-10 | $53.00 | $53.60 | $50.60 | $52.60 | 1,690 | — | — | — | — | — |
| 2020-06-09 | $54.00 | $54.40 | $52.00 | $52.40 | 3,185 | — | — | — | — | — |
| 2020-06-08 | $52.60 | $55.00 | $52.60 | $54.20 | 2,400 | — | — | — | — | — |
| 2020-06-05 | $55.80 | $56.30 | $52.40 | $52.60 | 6,045 | — | — | — | — | — |
| 2020-06-04 | $55.60 | $57.00 | $55.00 | $55.60 | 2,170 | — | — | — | — | — |
| 2020-06-03 | $57.00 | $57.00 | $55.20 | $55.40 | 2,195 | — | — | — | — | — |
| 2020-06-02 | $56.80 | $60.00 | $54.00 | $54.40 | 5,690 | — | — | — | — | — |
| 2020-06-01 | $54.00 | $56.40 | $53.80 | $56.00 | 1,865 | — | — | — | — | — |
| 2020-05-29 | $54.40 | $55.20 | $52.40 | $54.20 | 2,685 | — | — | — | — | — |
| 2020-05-28 | $57.88 | $57.88 | $54.40 | $54.40 | 3,450 | — | — | — | — | — |
| 2020-05-27 | $57.20 | $60.00 | $56.80 | $57.60 | 5,755 | — | — | — | — | — |
| 2020-05-26 | $56.00 | $60.00 | $54.00 | $58.20 | 9,045 | — | — | — | — | — |
| 2020-05-22 | $51.20 | $56.00 | $51.20 | $54.00 | 7,620 | — | — | — | — | — |
| 2020-05-21 | $49.00 | $54.40 | $48.20 | $51.00 | 10,710 | — | — | — | — | — |
| 2020-05-20 | $46.60 | $50.60 | $46.60 | $49.00 | 4,575 | — | — | — | — | — |
| 2020-05-19 | $45.00 | $48.80 | $44.80 | $47.60 | 5,710 | — | — | — | — | — |
| 2020-05-18 | $48.40 | $48.80 | $43.40 | $43.80 | 5,810 | — | — | — | — | — |
| 2020-05-15 | $48.20 | $48.60 | $44.80 | $48.40 | 6,455 | — | — | — | — | — |
| 2020-05-14 | $46.00 | $46.60 | $43.40 | $46.40 | 3,940 | — | — | — | — | — |
| 2020-05-13 | $47.40 | $48.80 | $45.60 | $46.20 | 4,345 | — | — | — | — | — |
| 2020-05-12 | $45.60 | $47.80 | $44.00 | $46.20 | 3,645 | — | — | — | — | — |
| 2020-05-11 | $39.20 | $47.80 | $39.20 | $45.20 | 11,955 | — | — | — | — | — |
| 2020-05-08 | $43.80 | $44.40 | $40.20 | $40.60 | 7,410 | — | — | — | — | — |
| 2020-05-07 | $41.40 | $44.80 | $41.40 | $43.00 | 11,320 | — | — | — | — | — |
| 2020-05-06 | $36.80 | $45.00 | $36.20 | $40.60 | 17,500 | — | — | — | — | — |
| 2020-05-05 | $34.80 | $37.36 | $34.80 | $36.68 | 3,485 | — | — | — | — | — |
| 2020-05-04 | $35.60 | $35.60 | $34.00 | $35.00 | 1,410 | — | — | — | — | — |
| 2020-05-01 | $34.20 | $35.60 | $34.20 | $34.40 | 4,110 | — | — | — | — | — |
| 2020-04-30 | $35.40 | $36.00 | $34.40 | $35.40 | 1,115 | — | — | — | — | — |
| 2020-04-29 | $34.00 | $36.20 | $33.80 | $35.40 | 3,430 | — | — | — | — | — |
| 2020-04-28 | $32.80 | $34.40 | $32.32 | $34.00 | 3,450 | — | — | — | — | — |
| 2020-04-27 | $35.60 | $36.60 | $32.60 | $33.16 | 12,860 | — | — | — | — | — |
| 2020-04-24 | $34.40 | $37.80 | $34.20 | $35.20 | 8,020 | — | — | — | — | — |
| 2020-04-23 | $33.60 | $34.80 | $33.40 | $34.00 | 3,385 | — | — | — | — | — |
| 2020-04-22 | $34.80 | $36.00 | $33.20 | $33.20 | 1,820 | — | — | — | — | — |
| 2020-04-21 | $34.20 | $35.60 | $34.20 | $34.40 | 1,625 | — | — | — | — | — |
| 2020-04-20 | $34.40 | $36.40 | $34.40 | $35.00 | 2,455 | — | — | — | — | — |
| 2020-04-17 | $35.80 | $37.60 | $34.60 | $35.80 | 2,040 | — | — | — | — | — |
| 2020-04-16 | $36.00 | $38.00 | $34.74 | $35.00 | 3,715 | — | — | — | — | — |
| 2020-04-15 | $35.60 | $36.00 | $33.80 | $35.80 | 3,850 | — | — | — | — | — |
| 2020-04-14 | $35.60 | $37.60 | $35.60 | $35.60 | 3,880 | — | — | — | — | — |
| 2020-04-13 | $34.40 | $35.80 | $34.20 | $35.00 | 1,875 | — | — | — | — | — |
| 2020-04-09 | $34.00 | $35.80 | $34.00 | $34.80 | 2,060 | — | — | — | — | — |
| 2020-04-08 | $34.20 | $34.80 | $33.20 | $34.20 | 2,120 | — | — | — | — | — |
| 2020-04-07 | $34.00 | $34.80 | $33.40 | $33.40 | 2,470 | — | — | — | — | — |
| 2020-04-06 | $33.80 | $35.60 | $33.58 | $34.00 | 2,290 | — | — | — | — | — |
| 2020-04-03 | $32.60 | $34.00 | $32.60 | $33.80 | 900 | — | — | — | — | — |
| 2020-04-02 | $33.20 | $34.20 | $32.20 | $33.00 | 2,650 | — | — | — | — | — |
| 2020-04-01 | $32.80 | $34.40 | $32.00 | $33.00 | 2,625 | — | — | — | — | — |
| 2020-03-31 | $34.40 | $35.60 | $32.60 | $32.60 | 4,365 | — | — | — | — | — |
| 2020-03-30 | $35.80 | $36.00 | $33.60 | $33.80 | 4,560 | — | — | — | — | — |
| 2020-03-27 | $35.60 | $36.80 | $34.48 | $36.72 | 2,340 | — | — | — | — | — |
| 2020-03-26 | $36.00 | $37.20 | $35.82 | $36.60 | 1,680 | — | — | — | — | — |
| 2020-03-25 | $35.60 | $36.24 | $34.00 | $36.20 | 2,605 | — | — | — | — | — |
| 2020-03-24 | $34.40 | $35.20 | $33.80 | $35.20 | 4,565 | — | — | — | — | — |
| 2020-03-23 | $33.60 | $35.20 | $32.00 | $33.80 | 5,510 | — | — | — | — | — |
| 2020-03-20 | $36.40 | $36.64 | $33.80 | $35.00 | 4,135 | — | — | — | — | — |
| 2020-03-19 | $35.60 | $37.40 | $34.50 | $36.32 | 2,835 | — | — | — | — | — |
| 2020-03-18 | $34.20 | $36.80 | $31.80 | $35.80 | 6,680 | — | — | — | — | — |
| 2020-03-17 | $34.40 | $35.60 | $34.00 | $34.80 | 4,150 | — | — | — | — | — |
| 2020-03-16 | $34.00 | $37.00 | $33.20 | $34.80 | 7,060 | — | — | — | — | — |
| 2020-03-13 | $38.00 | $38.00 | $35.40 | $37.00 | 5,800 | — | — | — | — | — |
| 2020-03-12 | $35.80 | $38.60 | $34.40 | $37.60 | 8,955 | — | — | — | — | — |
| 2020-03-11 | $40.00 | $40.20 | $36.60 | $37.00 | 4,885 | — | — | — | — | — |
| 2020-03-10 | $38.60 | $40.60 | $38.40 | $40.60 | 1,845 | — | — | — | — | — |
| 2020-03-09 | $38.80 | $41.20 | $37.20 | $38.20 | 5,370 | — | — | — | — | — |
| 2020-03-06 | $45.60 | $45.76 | $42.80 | $43.20 | 3,275 | — | — | — | — | — |
| 2020-03-05 | $43.60 | $47.40 | $43.00 | $46.00 | 9,070 | — | — | — | — | — |
| 2020-03-04 | $46.00 | $46.00 | $42.00 | $44.60 | 4,815 | — | — | — | — | — |
| 2020-03-03 | $46.00 | $48.00 | $42.40 | $44.40 | 11,985 | — | — | — | — | — |
| 2020-03-02 | $40.20 | $48.60 | $38.00 | $45.20 | 54,920 | — | — | — | — | — |
| 2020-02-28 | $34.60 | $35.80 | $34.00 | $35.20 | 3,870 | — | — | — | — | — |
| 2020-02-27 | $36.40 | $36.40 | $34.00 | $35.60 | 6,485 | — | — | — | — | — |
| 2020-02-26 | $41.60 | $41.60 | $36.40 | $37.00 | 6,955 | — | — | — | — | — |
| 2020-02-25 | $40.00 | $42.40 | $39.20 | $40.60 | 12,150 | — | — | — | — | — |
| 2020-02-24 | $36.20 | $39.40 | $36.20 | $39.20 | 9,655 | — | — | — | — | — |
| 2020-02-21 | $34.40 | $36.20 | $34.30 | $36.20 | 8,235 | — | — | — | — | — |
| 2020-02-20 | $34.80 | $35.88 | $34.00 | $34.40 | 7,605 | — | — | — | — | — |
| 2020-02-19 | $41.00 | $41.00 | $35.40 | $36.00 | 13,545 | — | — | — | — | — |
| 2020-02-18 | $35.20 | $39.60 | $35.20 | $37.40 | 14,740 | — | — | — | — | — |
| 2020-02-14 | $36.00 | $37.38 | $33.00 | $33.00 | 6,470 | — | — | — | — | — |
| 2020-02-13 | $34.40 | $35.78 | $32.40 | $35.20 | 6,470 | — | — | — | — | — |
| 2020-02-12 | $31.00 | $37.00 | $30.34 | $34.00 | 34,305 | — | — | — | — | — |
| 2020-02-11 | $33.60 | $35.40 | $30.40 | $30.40 | 77,440 | — | — | — | — | — |
| 2020-02-10 | $38.80 | $38.80 | $34.20 | $34.40 | 15,645 | — | — | — | — | — |
| 2020-02-07 | $42.80 | $42.80 | $38.00 | $38.80 | 13,080 | — | — | — | — | — |
| 2020-02-06 | $41.80 | $42.26 | $41.20 | $42.00 | 1,115 | — | — | — | — | — |
| 2020-02-05 | $40.40 | $42.40 | $40.38 | $42.00 | 1,290 | — | — | — | — | — |
| 2020-02-04 | $39.80 | $42.00 | $39.80 | $41.00 | 3,125 | — | — | — | — | — |
| 2020-02-03 | $39.60 | $40.60 | $39.60 | $40.00 | 2,825 | — | — | — | — | — |
| 2020-01-31 | $40.40 | $41.40 | $40.00 | $40.80 | 2,425 | — | — | — | — | — |
| 2020-01-30 | $41.80 | $41.80 | $39.20 | $40.80 | 4,695 | — | — | — | — | — |
| 2020-01-29 | $42.60 | $43.00 | $41.80 | $42.10 | 3,410 | — | — | — | — | — |
| 2020-01-28 | $40.40 | $42.70 | $34.10 | $41.80 | 14,465 | — | — | — | — | — |
| 2020-01-27 | $44.00 | $44.00 | $40.40 | $40.80 | 5,415 | — | — | — | — | — |
| 2020-01-24 | $44.20 | $47.80 | $43.00 | $44.00 | 2,650 | — | — | — | — | — |
| 2020-01-23 | $44.00 | $46.00 | $43.90 | $45.80 | 2,210 | — | — | — | — | — |
| 2020-01-22 | $42.80 | $45.00 | $42.00 | $44.00 | 5,245 | — | — | — | — | — |
| 2020-01-21 | $44.00 | $46.00 | $42.60 | $43.40 | 4,245 | — | — | — | — | — |
| 2020-01-17 | $49.20 | $49.20 | $44.60 | $44.90 | 7,690 | — | — | — | — | — |
| 2020-01-16 | $48.40 | $49.60 | $48.20 | $48.60 | 1,385 | — | — | — | — | — |
| 2020-01-15 | $50.00 | $51.40 | $47.00 | $48.20 | 11,750 | — | — | — | — | — |
| 2020-01-14 | $50.00 | $55.20 | $50.00 | $53.20 | 11,075 | — | — | — | — | — |
| 2020-01-13 | $50.80 | $52.00 | $47.00 | $49.20 | 2,515 | — | — | — | — | — |
| 2020-01-10 | $50.00 | $50.16 | $47.40 | $47.72 | 925 | — | — | — | — | — |
| 2020-01-09 | $49.80 | $50.40 | $49.00 | $49.50 | 2,015 | — | — | — | — | — |
| 2020-01-08 | $49.80 | $50.40 | $49.00 | $50.40 | 3,600 | — | — | — | — | — |
| 2020-01-07 | $49.60 | $49.80 | $47.60 | $49.74 | 1,830 | — | — | — | — | — |
| 2020-01-06 | $49.40 | $49.60 | $46.00 | $48.40 | 2,525 | — | — | — | — | — |
| 2020-01-03 | $52.80 | $52.80 | $46.00 | $48.20 | 4,075 | — | — | — | — | — |
| 2020-01-02 | $44.00 | $50.60 | $43.60 | $49.40 | 16,625 | — | — | — | — | — |
| 2019-12-31 | $40.60 | $44.00 | $40.60 | $43.40 | 6,625 | — | — | — | — | — |
| 2019-12-30 | $40.20 | $41.00 | $40.20 | $40.60 | 1,920 | — | — | — | — | — |
| 2019-12-27 | $41.00 | $41.00 | $40.00 | $40.20 | 4,370 | — | — | — | — | — |
| 2019-12-26 | $42.60 | $42.60 | $40.80 | $40.80 | 2,325 | — | — | — | — | — |
| 2019-12-24 | $41.60 | $42.80 | $41.60 | $42.60 | 1,250 | — | — | — | — | — |
| 2019-12-23 | $40.40 | $41.80 | $40.00 | $41.60 | 3,080 | — | — | — | — | — |
| 2019-12-20 | $40.00 | $40.80 | $40.00 | $40.60 | 1,570 | — | — | — | — | — |
| 2019-12-19 | $40.00 | $40.80 | $40.00 | $40.00 | 2,505 | — | — | — | — | — |
| 2019-12-18 | $40.20 | $40.40 | $40.00 | $40.20 | 2,865 | — | — | — | — | — |
| 2019-12-17 | $40.20 | $41.00 | $40.20 | $40.60 | 1,180 | — | — | — | — | — |
| 2019-12-16 | $40.80 | $40.80 | $40.28 | $40.80 | 1,840 | — | — | — | — | — |
| 2019-12-13 | $40.40 | $41.00 | $40.00 | $40.60 | 3,160 | — | — | — | — | — |
| 2019-12-12 | $42.00 | $42.00 | $40.00 | $40.40 | 6,555 | — | — | — | — | — |
| 2019-12-11 | $42.20 | $42.80 | $41.40 | $42.00 | 2,630 | — | — | — | — | — |
| 2019-12-10 | $42.20 | $43.00 | $41.60 | $42.16 | 2,295 | — | — | — | — | — |
| 2019-12-09 | $44.00 | $45.00 | $42.00 | $42.00 | 4,035 | — | — | — | — | — |
| 2019-12-06 | $42.40 | $44.40 | $42.20 | $44.00 | 3,015 | — | — | — | — | — |
| 2019-12-05 | $44.20 | $44.20 | $41.80 | $42.80 | 2,535 | — | — | — | — | — |
| 2019-12-04 | $44.40 | $45.00 | $44.00 | $44.60 | 1,105 | — | — | — | — | — |
| 2019-12-03 | $45.80 | $45.80 | $43.60 | $44.20 | 1,895 | — | — | — | — | — |
| 2019-12-02 | $43.80 | $45.60 | $41.20 | $45.40 | 7,710 | — | — | — | — | — |
| 2019-11-29 | $43.80 | $45.56 | $42.00 | $45.30 | 1,785 | — | — | — | — | — |
| 2019-11-27 | $41.20 | $43.80 | $41.20 | $43.80 | 5,985 | — | — | — | — | — |
| 2019-11-26 | $40.60 | $40.80 | $39.40 | $40.80 | 10,050 | — | — | — | — | — |
| 2019-11-25 | $40.80 | $41.20 | $38.92 | $40.00 | 6,410 | — | — | — | — | — |
| 2019-11-22 | $40.40 | $41.60 | $40.40 | $41.20 | 2,080 | — | — | — | — | — |
| 2019-11-21 | $41.80 | $41.92 | $40.00 | $40.80 | 5,330 | — | — | — | — | — |
| 2019-11-20 | $42.20 | $42.80 | $41.80 | $42.00 | 1,895 | — | — | — | — | — |
| 2019-11-19 | $42.80 | $43.00 | $41.80 | $41.84 | 2,190 | — | — | — | — | — |
| 2019-11-18 | $42.60 | $43.80 | $41.82 | $43.00 | 2,795 | — | — | — | — | — |
| 2019-11-15 | $42.80 | $43.90 | $42.80 | $42.80 | 1,310 | — | — | — | — | — |
| 2019-11-14 | $42.80 | $43.20 | $42.40 | $43.20 | 1,725 | — | — | — | — | — |
| 2019-11-13 | $43.00 | $43.80 | $41.80 | $42.00 | 2,690 | — | — | — | — | — |
| 2019-11-12 | $44.00 | $44.26 | $42.90 | $43.00 | 4,590 | — | — | — | — | — |
| 2019-11-11 | $44.60 | $44.60 | $43.22 | $43.80 | 800 | — | — | — | — | — |
| 2019-11-08 | $44.80 | $44.80 | $43.00 | $44.00 | 4,305 | — | — | — | — | — |
| 2019-11-07 | $44.80 | $46.40 | $44.00 | $44.00 | 3,725 | — | — | — | — | — |
| 2019-11-06 | $47.00 | $47.66 | $43.40 | $44.40 | 3,085 | — | — | — | — | — |
| 2019-11-05 | $49.00 | $49.00 | $46.20 | $46.20 | 1,850 | — | — | — | — | — |
| 2019-11-04 | $48.20 | $49.40 | $48.00 | $49.00 | 2,715 | — | — | — | — | — |
| 2019-11-01 | $47.76 | $48.80 | $46.60 | $47.40 | 1,310 | — | — | — | — | — |
| 2019-10-31 | $48.00 | $48.40 | $46.00 | $46.60 | 1,625 | — | — | — | — | — |
| 2019-10-30 | $46.40 | $50.00 | $46.40 | $48.60 | 3,475 | — | — | — | — | — |
| 2019-10-29 | $47.20 | $48.00 | $46.00 | $46.40 | 2,080 | — | — | — | — | — |
| 2019-10-28 | $47.20 | $48.00 | $46.00 | $47.60 | 1,130 | — | — | — | — | — |
| 2019-10-25 | $48.12 | $49.80 | $46.60 | $48.40 | 1,670 | — | — | — | — | — |
| 2019-10-24 | $50.20 | $52.58 | $47.80 | $49.00 | 905 | — | — | — | — | — |
| 2019-10-23 | $48.70 | $49.80 | $48.00 | $49.60 | 740 | — | — | — | — | — |
| 2019-10-22 | $50.00 | $50.80 | $47.76 | $47.80 | 1,825 | — | — | — | — | — |
| 2019-10-21 | $52.00 | $52.80 | $49.20 | $50.40 | 1,765 | — | — | — | — | — |
| 2019-10-18 | $50.22 | $52.40 | $50.22 | $52.00 | 725 | — | — | — | — | — |
| 2019-10-17 | $53.00 | $53.00 | $51.48 | $52.60 | 895 | — | — | — | — | — |
| 2019-10-16 | $50.12 | $53.00 | $49.40 | $52.80 | 1,880 | — | — | — | — | — |
| 2019-10-15 | $47.60 | $50.50 | $47.00 | $50.20 | 1,705 | — | — | — | — | — |
| 2019-10-14 | $47.20 | $47.80 | $46.42 | $47.40 | 440 | — | — | — | — | — |
| 2019-10-11 | $47.60 | $50.20 | $46.20 | $47.20 | 2,175 | — | — | — | — | — |
| 2019-10-10 | $45.20 | $50.18 | $45.20 | $47.60 | 2,600 | — | — | — | — | — |
| 2019-10-09 | $49.40 | $49.80 | $45.60 | $46.00 | 3,225 | — | — | — | — | — |
| 2019-10-08 | $48.80 | $49.40 | $48.00 | $49.40 | 845 | — | — | — | — | — |
| 2019-10-07 | $50.60 | $51.60 | $48.80 | $48.80 | 940 | — | — | — | — | — |
| 2019-10-04 | $50.00 | $50.80 | $49.40 | $50.60 | 1,375 | — | — | — | — | — |
| 2019-10-03 | $50.20 | $50.94 | $48.40 | $49.60 | 2,220 | — | — | — | — | — |
| 2019-10-02 | $50.00 | $51.00 | $49.00 | $50.40 | 2,430 | — | — | — | — | — |
| 2019-10-01 | $49.00 | $52.00 | $49.00 | $50.00 | 2,275 | — | — | — | — | — |
| 2019-09-30 | $52.60 | $52.60 | $50.00 | $50.00 | 5,640 | — | — | — | — | — |
| 2019-09-27 | $50.80 | $52.60 | $50.80 | $52.60 | 2,590 | — | — | — | — | — |
| 2019-09-26 | $52.60 | $55.00 | $50.00 | $50.00 | 5,690 | — | — | — | — | — |
| 2019-09-25 | $53.40 | $53.60 | $52.00 | $52.40 | 3,380 | — | — | — | — | — |
| 2019-09-24 | $54.40 | $54.40 | $52.00 | $53.60 | 4,225 | — | — | — | — | — |
| 2019-09-23 | $54.20 | $55.60 | $53.40 | $54.20 | 2,160 | — | — | — | — | — |
| 2019-09-20 | $55.60 | $55.60 | $52.40 | $55.60 | 12,595 | — | — | — | — | — |
| 2019-09-19 | $56.80 | $58.20 | $55.20 | $56.20 | 3,740 | — | — | — | — | — |
| 2019-09-18 | $61.40 | $61.80 | $54.00 | $59.00 | 10,445 | — | — | — | — | — |
| 2019-09-17 | $61.20 | $61.80 | $60.00 | $60.60 | 805 | — | — | — | — | — |
| 2019-09-16 | $61.00 | $62.00 | $60.20 | $61.20 | 1,420 | — | — | — | — | — |
| 2019-09-13 | $60.20 | $61.60 | $59.80 | $60.60 | 1,250 | — | — | — | — | — |
| 2019-09-12 | $58.60 | $62.00 | $58.60 | $60.00 | 1,395 | — | — | — | — | — |
| 2019-09-11 | $60.80 | $61.00 | $58.40 | $58.40 | 2,480 | — | — | — | — | — |
| 2019-09-10 | $57.00 | $61.00 | $57.00 | $61.00 | 3,780 | — | — | — | — | — |
| 2019-09-09 | $56.40 | $57.40 | $55.80 | $57.20 | 1,415 | — | — | — | — | — |
| 2019-09-06 | $55.20 | $56.80 | $55.20 | $56.40 | 735 | — | — | — | — | — |
| 2019-09-05 | $55.40 | $56.60 | $54.00 | $55.00 | 2,635 | — | — | — | — | — |
| 2019-09-04 | $54.80 | $55.60 | $54.20 | $55.60 | 1,015 | — | — | — | — | — |
| 2019-09-03 | $55.20 | $56.00 | $53.80 | $54.20 | 4,970 | — | — | — | — | — |
| 2019-08-30 | $56.20 | $58.00 | $55.20 | $56.40 | 4,195 | — | — | — | — | — |
| 2019-08-29 | $53.20 | $59.20 | $50.00 | $56.80 | 8,835 | — | — | — | — | — |
| 2019-08-28 | $58.80 | $60.10 | $54.40 | $54.80 | 6,240 | — | — | — | — | — |
| 2019-08-27 | $60.60 | $63.20 | $55.40 | $58.54 | 10,330 | — | — | — | — | — |
| 2019-08-26 | $61.00 | $61.26 | $60.00 | $60.60 | 2,575 | — | — | — | — | — |
| 2019-08-23 | $61.00 | $62.28 | $60.00 | $60.40 | 3,810 | — | — | — | — | — |
| 2019-08-22 | $61.40 | $62.20 | $61.00 | $61.60 | 995 | — | — | — | — | — |
| 2019-08-21 | $63.00 | $64.40 | $61.74 | $62.20 | 1,580 | — | — | — | — | — |
| 2019-08-20 | $61.00 | $65.00 | $60.80 | $64.40 | 2,260 | — | — | — | — | — |
| 2019-08-19 | $63.20 | $64.68 | $60.60 | $61.40 | 1,400 | — | — | — | — | — |
| 2019-08-16 | $61.40 | $62.80 | $61.10 | $61.60 | 1,415 | — | — | — | — | — |
| 2019-08-15 | $62.40 | $63.00 | $59.80 | $61.40 | 3,570 | — | — | — | — | — |
| 2019-08-14 | $64.40 | $64.80 | $61.20 | $62.00 | 4,000 | — | — | — | — | — |
| 2019-08-13 | $63.20 | $65.20 | $63.20 | $65.00 | 1,050 | — | — | — | — | — |
| 2019-08-12 | $65.60 | $66.40 | $62.60 | $63.20 | 1,625 | — | — | — | — | — |
| 2019-08-09 | $60.60 | $66.00 | $60.60 | $66.00 | 4,395 | — | — | — | — | — |
| 2019-08-08 | $62.40 | $63.20 | $60.40 | $61.60 | 3,825 | — | — | — | — | — |
| 2019-08-07 | $62.40 | $63.60 | $60.40 | $62.00 | 3,340 | — | — | — | — | — |
| 2019-08-06 | $65.00 | $66.40 | $63.00 | $63.40 | 1,125 | — | — | — | — | — |
| 2019-08-05 | $65.00 | $65.40 | $62.00 | $64.80 | 19,045 | — | — | — | — | — |
| 2019-08-02 | $62.00 | $66.40 | $59.80 | $66.00 | 8,350 | — | — | — | — | — |
| 2019-08-01 | $68.60 | $68.60 | $60.00 | $60.00 | 21,110 | — | — | — | — | — |
| 2019-07-31 | $67.40 | $70.60 | $66.40 | $67.20 | 12,035 | — | — | — | — | — |
| 2019-07-30 | $67.40 | $70.40 | $66.90 | $67.20 | 4,130 | — | — | — | — | — |
| 2019-07-29 | $68.40 | $68.40 | $65.40 | $67.20 | 1,960 | — | — | — | — | — |
| 2019-07-26 | $69.20 | $69.44 | $60.40 | $65.80 | 15,355 | — | — | — | — | — |
| 2019-07-25 | $67.00 | $71.40 | $67.00 | $68.60 | 3,835 | — | — | — | — | — |
| 2019-07-24 | $68.00 | $71.00 | $66.20 | $68.40 | 4,775 | — | — | — | — | — |
| 2019-07-23 | $69.80 | $71.60 | $67.80 | $68.20 | 4,105 | — | — | — | — | — |
| 2019-07-22 | $72.00 | $72.00 | $63.60 | $65.40 | 12,535 | — | — | — | — | — |
| 2019-07-19 | $70.80 | $74.98 | $70.80 | $72.20 | 5,940 | — | — | — | — | — |
| 2019-07-18 | $69.80 | $72.80 | $69.00 | $70.80 | 5,180 | — | — | — | — | — |
| 2019-07-17 | $74.20 | $75.20 | $69.80 | $70.40 | 9,420 | — | — | — | — | — |
| 2019-07-16 | $79.80 | $81.60 | $74.20 | $75.20 | 22,350 | — | — | — | — | — |
| 2019-07-15 | $71.00 | $79.40 | $69.40 | $78.60 | 23,595 | — | — | — | — | — |
| 2019-07-12 | $66.60 | $71.20 | $66.60 | $69.60 | 16,225 | — | — | — | — | — |
| 2019-07-11 | $63.40 | $68.80 | $63.20 | $66.60 | 7,685 | — | — | — | — | — |
| 2019-07-10 | $61.00 | $65.40 | $61.00 | $63.40 | 4,015 | — | — | — | — | — |
| 2019-07-09 | $63.80 | $70.56 | $62.60 | $63.00 | 16,630 | — | — | — | — | — |
| 2019-07-08 | $62.60 | $64.00 | $61.00 | $63.80 | 7,590 | — | — | — | — | — |
| 2019-07-05 | $71.80 | $71.80 | $60.20 | $61.40 | 26,535 | — | — | — | — | — |
| 2019-07-03 | $62.00 | $71.60 | $61.20 | $69.60 | 23,700 | — | — | — | — | — |
| 2019-07-02 | $64.20 | $64.20 | $60.02 | $61.60 | 3,050 | — | — | — | — | — |
| 2019-07-01 | $62.40 | $63.80 | $61.00 | $61.60 | 7,310 | — | — | — | — | — |
| 2019-06-28 | $59.00 | $61.40 | $57.40 | $61.40 | 7,515 | — | — | — | — | — |
| 2019-06-27 | $60.00 | $60.70 | $55.60 | $56.80 | 9,600 | — | — | — | — | — |
| 2019-06-26 | $61.20 | $62.20 | $60.00 | $60.00 | 9,830 | — | — | — | — | — |
| 2019-06-25 | $63.00 | $63.00 | $59.20 | $61.00 | 10,275 | — | — | — | — | — |
| 2019-06-24 | $65.40 | $65.80 | $60.00 | $63.40 | 25,050 | — | — | — | — | — |
| 2019-06-21 | $64.20 | $69.20 | $57.40 | $62.00 | 35,005 | — | — | — | — | — |
| 2019-06-20 | $55.80 | $64.20 | $52.00 | $64.20 | 54,610 | — | — | — | — | — |
| 2019-06-19 | $45.00 | $63.20 | $44.20 | $62.40 | 65,240 | — | — | — | — | — |
| 2019-06-18 | $42.00 | $44.80 | $42.00 | $44.80 | 8,500 | — | — | — | — | — |
| 2019-06-17 | $41.80 | $43.00 | $41.80 | $42.40 | 2,270 | — | — | — | — | — |
| 2019-06-14 | $42.40 | $42.46 | $41.80 | $41.80 | 1,075 | — | — | — | — | — |
| 2019-06-13 | $42.00 | $42.86 | $40.60 | $42.40 | 5,905 | — | — | — | — | — |
| 2019-06-12 | $40.00 | $40.80 | $39.00 | $39.20 | 6,630 | — | — | — | — | — |
| 2019-06-11 | $45.00 | $45.00 | $39.20 | $40.00 | 26,185 | — | — | — | — | — |
| 2019-06-10 | $43.80 | $45.00 | $43.00 | $44.20 | 2,565 | — | — | — | — | — |
| 2019-06-07 | $43.00 | $44.14 | $43.00 | $43.80 | 2,325 | — | — | — | — | — |
| 2019-06-06 | $44.00 | $44.58 | $42.60 | $43.00 | 2,885 | — | — | — | — | — |
| 2019-06-05 | $44.80 | $44.80 | $43.00 | $43.40 | 2,525 | — | — | — | — | — |
| 2019-06-04 | $43.80 | $44.60 | $43.00 | $43.40 | 1,960 | — | — | — | — | — |
| 2019-06-03 | $43.60 | $45.00 | $43.00 | $43.80 | 6,915 | — | — | — | — | — |
| 2019-05-31 | $44.40 | $44.40 | $42.40 | $43.20 | 1,450 | — | — | — | — | — |
| 2019-05-30 | $43.20 | $44.60 | $43.20 | $44.60 | 2,085 | — | — | — | — | — |
| 2019-05-29 | $43.60 | $44.00 | $42.60 | $43.20 | 1,465 | — | — | — | — | — |
| 2019-05-28 | $43.00 | $44.00 | $42.60 | $43.80 | 1,550 | — | — | — | — | — |
| 2019-05-24 | $43.40 | $44.12 | $42.60 | $42.80 | 1,110 | — | — | — | — | — |
| 2019-05-23 | $44.40 | $44.40 | $41.50 | $42.40 | 2,035 | — | — | — | — | — |
| 2019-05-22 | $45.40 | $45.40 | $44.00 | $44.40 | 3,750 | — | — | — | — | — |
| 2019-05-21 | $45.00 | $45.00 | $43.60 | $44.00 | 1,600 | — | — | — | — | — |
| 2019-05-20 | $42.90 | $45.40 | $42.40 | $44.40 | 3,475 | — | — | — | — | — |
| 2019-05-17 | $42.00 | $42.80 | $42.00 | $42.46 | 395 | — | — | — | — | — |
| 2019-05-16 | $41.40 | $42.60 | $41.40 | $42.00 | 1,920 | — | — | — | — | — |
| 2019-05-15 | $42.28 | $43.00 | $41.00 | $41.80 | 3,560 | — | — | — | — | — |
| 2019-05-14 | $41.66 | $44.00 | $41.00 | $41.60 | 6,885 | — | — | — | — | — |
| 2019-05-13 | $43.00 | $43.40 | $41.40 | $42.20 | 4,920 | — | — | — | — | — |
| 2019-05-10 | $44.80 | $44.80 | $43.20 | $44.00 | 4,700 | — | — | — | — | — |
| 2019-05-09 | $45.26 | $45.26 | $44.40 | $45.20 | 1,580 | — | — | — | — | — |
| 2019-05-08 | $47.60 | $47.60 | $45.00 | $45.60 | 1,865 | — | — | — | — | — |
| 2019-05-07 | $46.20 | $47.20 | $45.60 | $46.00 | 2,170 | — | — | — | — | — |
| 2019-05-06 | $48.00 | $48.00 | $46.74 | $46.80 | 1,880 | — | — | — | — | — |
| 2019-05-03 | $49.20 | $49.40 | $46.40 | $48.40 | 7,730 | — | — | — | — | — |
| 2019-05-02 | $44.60 | $50.00 | $43.80 | $48.80 | 19,925 | — | — | — | — | — |
| 2019-05-01 | $44.60 | $45.00 | $43.60 | $44.80 | 2,830 | — | — | — | — | — |
| 2019-04-30 | $45.80 | $45.92 | $43.90 | $44.40 | 1,595 | — | — | — | — | — |
| 2019-04-29 | $44.00 | $45.90 | $44.00 | $45.20 | 2,415 | — | — | — | — | — |
| 2019-04-26 | $45.20 | $45.60 | $43.00 | $43.80 | 4,955 | — | — | — | — | — |
| 2019-04-25 | $46.20 | $46.20 | $44.00 | $45.40 | 5,060 | — | — | — | — | — |
| 2019-04-24 | $47.20 | $47.36 | $46.00 | $46.00 | 3,085 | — | — | — | — | — |
| 2019-04-23 | $46.80 | $47.60 | $45.60 | $47.20 | 19,645 | — | — | — | — | — |
| 2019-04-22 | $45.20 | $47.00 | $45.20 | $46.60 | 7,335 | — | — | — | — | — |
| 2019-04-18 | $44.40 | $46.40 | $44.20 | $45.20 | 8,650 | — | — | — | — | — |
| 2019-04-17 | $46.60 | $47.00 | $43.60 | $44.20 | 10,055 | — | — | — | — | — |
| 2019-04-16 | $45.80 | $47.40 | $45.00 | $46.00 | 14,980 | — | — | — | — | — |
| 2019-04-15 | $45.80 | $45.80 | $45.00 | $45.60 | 9,050 | — | — | — | — | — |
| 2019-04-12 | $45.80 | $46.10 | $45.00 | $45.60 | 4,295 | — | — | — | — | — |
| 2019-04-11 | $47.60 | $47.60 | $45.00 | $45.60 | 8,980 | — | — | — | — | — |
| 2019-04-10 | $46.40 | $47.40 | $45.00 | $47.20 | 13,000 | — | — | — | — | — |
| 2019-04-09 | $48.80 | $49.24 | $46.00 | $46.20 | 10,345 | — | — | — | — | — |
| 2019-04-08 | $49.00 | $49.90 | $48.20 | $48.80 | 11,220 | — | — | — | — | — |
| 2019-04-05 | $48.20 | $50.40 | $47.00 | $49.80 | 85,825 | — | — | — | — | — |
| 2019-04-04 | $57.40 | $65.00 | $54.18 | $60.80 | 68,335 | — | — | — | — | — |
| 2019-04-03 | $48.40 | $56.80 | $47.26 | $56.80 | 46,215 | — | — | — | — | — |
| 2019-04-02 | $44.60 | $49.20 | $44.60 | $49.00 | 58,290 | — | — | — | — | — |
| 2019-04-01 | $44.80 | $44.80 | $43.00 | $44.40 | 5,590 | — | — | — | — | — |
| 2019-03-29 | $44.80 | $44.80 | $43.00 | $43.80 | 8,875 | — | — | — | — | — |
| 2019-03-28 | $43.20 | $45.00 | $42.42 | $44.60 | 7,885 | — | — | — | — | — |
| 2019-03-27 | $44.60 | $45.00 | $42.40 | $43.00 | 5,150 | — | — | — | — | — |
| 2019-03-26 | $44.80 | $45.00 | $43.20 | $45.00 | 5,505 | — | — | — | — | — |
| 2019-03-25 | $46.00 | $46.00 | $43.20 | $43.20 | 12,925 | — | — | — | — | — |
| 2019-03-22 | $45.00 | $46.80 | $44.80 | $45.60 | 20,225 | — | — | — | — | — |
| 2019-03-21 | $43.60 | $46.00 | $38.00 | $45.00 | 28,900 | — | — | — | — | — |
| 2019-03-20 | $45.80 | $45.80 | $44.20 | $45.00 | 30,265 | — | — | — | — | — |
| 2019-03-19 | $46.00 | $46.00 | $44.20 | $44.60 | 122,450 | — | — | — | — | — |
| 2019-03-18 | $60.00 | $60.00 | $55.00 | $56.00 | 20,495 | — | — | — | — | — |
| 2019-03-15 | $64.40 | $65.40 | $56.80 | $60.40 | 21,415 | — | — | — | — | — |
| 2019-03-14 | $71.80 | $71.80 | $58.00 | $64.80 | 39,545 | — | — | — | — | — |
| 2019-03-13 | $79.80 | $79.80 | $70.20 | $72.80 | 15,600 | — | — | — | — | — |
| 2019-03-12 | $66.40 | $72.00 | $66.20 | $69.60 | 19,095 | — | — | — | — | — |
| 2019-03-11 | $78.00 | $81.80 | $68.00 | $72.20 | 122,340 | — | — | — | — | — |
| 2019-03-08 | $44.80 | $109.00 | $44.00 | $97.80 | 315,510 | — | — | — | — | — |
| 2019-03-07 | $44.40 | $45.60 | $41.60 | $44.80 | 995 | — | — | — | — | — |
| 2019-03-06 | $42.60 | $45.60 | $42.60 | $44.00 | 1,055 | — | — | — | — | — |
| 2019-03-05 | $43.40 | $44.40 | $42.20 | $42.20 | 970 | — | — | — | — | — |
| 2019-03-04 | $45.60 | $45.60 | $43.60 | $43.80 | 970 | — | — | — | — | — |
| 2019-03-01 | $47.40 | $47.56 | $45.20 | $45.20 | 1,270 | — | — | — | — | — |
| 2019-02-28 | $46.56 | $47.20 | $46.40 | $46.60 | 425 | — | — | — | — | — |
| 2019-02-27 | $46.90 | $47.96 | $46.20 | $46.60 | 425 | — | — | — | — | — |
| 2019-02-26 | $48.60 | $48.60 | $46.20 | $46.20 | 1,725 | — | — | — | — | — |
| 2019-02-25 | $53.78 | $53.80 | $47.60 | $49.00 | 3,775 | — | — | — | — | — |
| 2019-02-22 | $52.00 | $54.00 | $51.80 | $53.20 | 5,900 | — | — | — | — | — |
| 2019-02-21 | $49.00 | $52.00 | $48.84 | $51.80 | 4,065 | — | — | — | — | — |
| 2019-02-20 | $49.40 | $49.80 | $48.20 | $49.00 | 1,560 | — | — | — | — | — |
| 2019-02-19 | $50.00 | $50.00 | $48.08 | $49.40 | 1,440 | — | — | — | — | — |
| 2019-02-15 | $47.20 | $50.00 | $46.04 | $50.00 | 1,170 | — | — | — | — | — |
| 2019-02-14 | $48.00 | $50.00 | $47.00 | $48.40 | 2,140 | — | — | — | — | — |
| 2019-02-13 | $48.80 | $49.00 | $46.00 | $48.40 | 1,275 | — | — | — | — | — |
| 2019-02-12 | $48.20 | $49.00 | $48.20 | $48.80 | 1,530 | — | — | — | — | — |
| 2019-02-11 | $45.60 | $49.00 | $44.96 | $47.80 | 4,670 | — | — | — | — | — |
| 2019-02-08 | $45.00 | $47.00 | $45.00 | $45.60 | 905 | — | — | — | — | — |
| 2019-02-07 | $46.24 | $47.00 | $45.80 | $46.40 | 910 | — | — | — | — | — |
| 2019-02-06 | $46.08 | $46.60 | $45.60 | $46.00 | 555 | — | — | — | — | — |
| 2019-02-05 | $45.20 | $46.58 | $44.60 | $45.00 | 595 | — | — | — | — | — |
| 2019-02-04 | $46.80 | $46.80 | $45.40 | $46.00 | 785 | — | — | — | — | — |
| 2019-02-01 | $43.80 | $46.60 | $43.80 | $46.40 | 725 | — | — | — | — | — |
| 2019-01-31 | $44.20 | $44.20 | $42.62 | $43.40 | 415 | — | — | — | — | — |
| 2019-01-30 | $43.68 | $48.00 | $41.80 | $43.60 | 965 | — | — | — | — | — |
| 2019-01-29 | $45.40 | $46.90 | $45.20 | $46.00 | 670 | — | — | — | — | — |
| 2019-01-28 | $46.80 | $46.80 | $44.32 | $44.60 | 460 | — | — | — | — | — |
| 2019-01-25 | $45.80 | $47.60 | $45.00 | $45.80 | 1,830 | — | — | — | — | — |
| 2019-01-24 | $44.40 | $46.00 | $42.80 | $44.60 | 1,200 | — | — | — | — | — |
| 2019-01-23 | $46.20 | $47.98 | $43.20 | $43.40 | 315 | — | — | — | — | — |
| 2019-01-22 | $46.00 | $46.78 | $45.00 | $45.00 | 745 | — | — | — | — | — |
| 2019-01-18 | $47.80 | $48.00 | $44.60 | $47.40 | 2,070 | — | — | — | — | — |
| 2019-01-17 | $47.80 | $48.60 | $47.00 | $47.76 | 485 | — | — | — | — | — |
| 2019-01-16 | $47.00 | $49.00 | $46.44 | $47.40 | 1,175 | — | — | — | — | — |
| 2019-01-15 | $47.00 | $47.80 | $45.00 | $46.80 | 1,050 | — | — | — | — | — |
| 2019-01-14 | $43.00 | $47.60 | $43.00 | $46.40 | 935 | — | — | — | — | — |
| 2019-01-11 | $45.20 | $46.20 | $42.40 | $42.80 | 645 | — | — | — | — | — |
| 2019-01-10 | $46.00 | $46.00 | $44.00 | $45.80 | 690 | — | — | — | — | — |
| 2019-01-09 | $44.80 | $46.80 | $44.80 | $45.20 | 500 | — | — | — | — | — |
| 2019-01-08 | $47.00 | $47.80 | $44.80 | $45.00 | 530 | — | — | — | — | — |
| 2019-01-07 | $46.40 | $47.72 | $46.00 | $47.00 | 350 | — | — | — | — | — |
| 2019-01-04 | $45.00 | $47.72 | $45.00 | $47.00 | 450 | — | — | — | — | — |
| 2019-01-03 | $48.00 | $48.00 | $42.20 | $42.66 | 485 | — | — | — | — | — |
| 2019-01-02 | $42.20 | $47.80 | $42.20 | $47.80 | 1,465 | — | — | — | — | — |
| 2018-12-31 | $34.00 | $42.80 | $34.00 | $41.00 | 1,655 | — | — | — | — | — |
| 2018-12-28 | $33.20 | $36.60 | $30.20 | $33.60 | 2,860 | — | — | — | — | — |
| 2018-12-27 | $38.20 | $38.38 | $32.40 | $34.00 | 1,040 | — | — | — | — | — |
| 2018-12-26 | $37.60 | $38.56 | $34.00 | $34.00 | 2,970 | — | — | — | — | — |
| 2018-12-24 | $39.80 | $39.80 | $38.00 | $39.00 | 770 | — | — | — | — | — |
| 2018-12-21 | $37.00 | $41.00 | $36.00 | $38.00 | 2,850 | — | — | — | — | — |
| 2018-12-20 | $39.00 | $39.40 | $36.00 | $36.00 | 2,180 | — | — | — | — | — |
| 2018-12-19 | $40.20 | $42.18 | $37.20 | $38.00 | 1,780 | — | — | — | — | — |
| 2018-12-18 | $43.32 | $43.32 | $39.80 | $39.80 | 920 | — | — | — | — | — |
| 2018-12-17 | $42.60 | $44.00 | $41.62 | $41.80 | 450 | — | — | — | — | — |
| 2018-12-14 | $44.20 | $48.00 | $43.00 | $43.00 | 790 | — | — | — | — | — |
| 2018-12-13 | $43.74 | $45.02 | $43.74 | $44.60 | 555 | — | — | — | — | — |
| 2018-12-12 | $49.20 | $49.20 | $42.80 | $43.40 | 710 | — | — | — | — | — |
| 2018-12-11 | $47.80 | $47.80 | $42.20 | $42.60 | 2,525 | — | — | — | — | — |
| 2018-12-10 | $48.00 | $48.60 | $46.80 | $46.80 | 1,510 | — | — | — | — | — |
| 2018-12-07 | $48.40 | $48.84 | $47.20 | $48.80 | 810 | — | — | — | — | — |
| 2018-12-06 | $49.00 | $49.20 | $46.02 | $47.60 | 1,225 | — | — | — | — | — |
| 2018-12-04 | $50.20 | $51.04 | $49.82 | $50.40 | 425 | — | — | — | — | — |
| 2018-12-03 | $50.80 | $51.00 | $49.40 | $50.00 | 610 | — | — | — | — | — |
| 2018-11-30 | $50.40 | $51.50 | $49.16 | $49.80 | 1,685 | — | — | — | — | — |
| 2018-11-29 | $49.80 | $51.18 | $49.20 | $50.40 | 1,225 | — | — | — | — | — |
| 2018-11-28 | $48.00 | $51.80 | $48.00 | $49.60 | 1,950 | — | — | — | — | — |
| 2018-11-27 | $49.00 | $49.80 | $47.40 | $47.80 | 455 | — | — | — | — | — |
| 2018-11-26 | $51.80 | $52.00 | $49.00 | $49.00 | 1,235 | — | — | — | — | — |
| 2018-11-23 | $50.00 | $51.00 | $46.40 | $50.40 | 1,740 | — | — | — | — | — |
| 2018-11-21 | $48.00 | $50.06 | $47.80 | $50.00 | 1,940 | — | — | — | — | — |
| 2018-11-20 | $49.60 | $52.40 | $45.20 | $46.00 | 3,090 | — | — | — | — | — |
| 2018-11-19 | $47.80 | $53.56 | $47.80 | $49.60 | 465 | — | — | — | — | — |
| 2018-11-16 | $53.16 | $53.16 | $48.00 | $48.00 | 670 | — | — | — | — | — |
| 2018-11-15 | $50.80 | $53.20 | $49.00 | $51.20 | 1,105 | — | — | — | — | — |
| 2018-11-14 | $52.00 | $53.40 | $50.80 | $51.20 | 1,590 | — | — | — | — | — |
| 2018-11-13 | $52.20 | $53.60 | $49.60 | $51.20 | 1,160 | — | — | — | — | — |
| 2018-11-12 | $54.00 | $56.00 | $52.00 | $52.80 | 4,080 | — | — | — | — | — |
| 2018-11-09 | $55.02 | $55.80 | $52.60 | $55.00 | 1,400 | — | — | — | — | — |
| 2018-11-08 | $56.00 | $56.00 | $54.80 | $55.60 | 1,635 | — | — | — | — | — |
| 2018-11-07 | $54.00 | $56.00 | $54.00 | $54.80 | 1,285 | — | — | — | — | — |
| 2018-11-06 | $55.00 | $57.00 | $55.00 | $55.00 | 1,790 | — | — | — | — | — |
| 2018-11-05 | $54.80 | $57.66 | $54.00 | $55.00 | 3,095 | — | — | — | — | — |
| 2018-11-02 | $53.00 | $56.46 | $51.20 | $55.40 | 1,540 | — | — | — | — | — |
| 2018-11-01 | $52.80 | $56.00 | $51.22 | $56.00 | 3,010 | — | — | — | — | — |
| 2018-10-31 | $51.00 | $51.80 | $50.60 | $51.80 | 4,050 | — | — | — | — | — |
| 2018-10-30 | $50.20 | $51.80 | $49.00 | $51.00 | 1,315 | — | — | — | — | — |
| 2018-10-29 | $52.40 | $52.40 | $50.00 | $50.60 | 2,265 | — | — | — | — | — |
| 2018-10-26 | $56.20 | $56.24 | $52.12 | $52.80 | 4,920 | — | — | — | — | — |
| 2018-10-25 | $56.00 | $58.00 | $54.60 | $56.20 | 13,675 | — | — | — | — | — |
| 2018-10-24 | $65.00 | $70.80 | $64.80 | $68.80 | 4,660 | — | — | — | — | — |
| 2018-10-23 | $65.40 | $65.40 | $61.78 | $63.00 | 2,140 | — | — | — | — | — |
| 2018-10-22 | $69.60 | $71.78 | $66.00 | $66.60 | 6,755 | — | — | — | — | — |
| 2018-10-19 | $67.80 | $68.00 | $58.00 | $66.40 | 4,615 | — | — | — | — | — |
| 2018-10-18 | $64.20 | $68.40 | $62.00 | $66.80 | 8,340 | — | — | — | — | — |
| 2018-10-17 | $59.40 | $62.00 | $59.40 | $61.60 | 2,170 | — | — | — | — | — |
| 2018-10-16 | $57.76 | $59.80 | $57.60 | $59.00 | 185 | — | — | — | — | — |
| 2018-10-15 | $60.00 | $60.00 | $56.40 | $59.60 | 860 | — | — | — | — | — |
| 2018-10-12 | $59.20 | $60.00 | $57.40 | $57.40 | 630 | — | — | — | — | — |
| 2018-10-11 | $60.00 | $60.00 | $56.00 | $58.00 | 1,720 | — | — | — | — | — |
| 2018-10-10 | $61.40 | $62.00 | $60.00 | $60.00 | 480 | — | — | — | — | — |
| 2018-10-09 | $60.40 | $61.50 | $59.20 | $61.00 | 375 | — | — | — | — | — |
| 2018-10-08 | $60.40 | $62.70 | $60.20 | $61.30 | 575 | — | — | — | — | — |
| 2018-10-05 | $61.40 | $62.00 | $61.00 | $62.00 | 410 | — | — | — | — | — |
| 2018-10-04 | $62.40 | $62.60 | $60.60 | $61.20 | 780 | — | — | — | — | — |
| 2018-10-03 | $59.40 | $63.00 | $59.00 | $62.60 | 1,675 | — | — | — | — | — |
| 2018-10-02 | $60.00 | $61.80 | $59.00 | $60.00 | 920 | — | — | — | — | — |
| 2018-10-01 | $64.00 | $64.00 | $58.00 | $61.20 | 2,535 | — | — | — | — | — |
| 2018-09-28 | $58.60 | $64.20 | $58.60 | $64.20 | 2,640 | — | — | — | — | — |
| 2018-09-27 | $60.00 | $60.40 | $58.00 | $59.20 | 285 | — | — | — | — | — |
| 2018-09-26 | $61.00 | $61.00 | $57.20 | $59.00 | 340 | — | — | — | — | — |
| 2018-09-25 | $56.40 | $61.00 | $55.82 | $60.00 | 1,100 | — | — | — | — | — |
| 2018-09-24 | $58.20 | $58.20 | $54.60 | $56.00 | 1,080 | — | — | — | — | — |
| 2018-09-21 | $54.00 | $59.00 | $52.60 | $59.00 | 1,920 | — | — | — | — | — |
| 2018-09-20 | $54.00 | $54.60 | $52.40 | $53.80 | 2,625 | — | — | — | — | — |
| 2018-09-19 | $55.80 | $56.00 | $52.40 | $52.40 | 2,010 | — | — | — | — | — |
| 2018-09-18 | $52.00 | $59.60 | $52.00 | $53.60 | 2,835 | — | — | — | — | — |
| 2018-09-17 | $56.00 | $58.60 | $52.00 | $52.20 | 1,850 | — | — | — | — | — |
| 2018-09-14 | $60.60 | $61.80 | $56.00 | $56.40 | 3,050 | — | — | — | — | — |
| 2018-09-13 | $62.60 | $64.00 | $60.60 | $60.60 | 4,180 | — | — | — | — | — |
| 2018-09-12 | $65.00 | $66.40 | $60.80 | $62.50 | 2,055 | — | — | — | — | — |
| 2018-09-11 | $60.40 | $67.78 | $59.60 | $65.00 | 8,410 | — | — | — | — | — |
| 2018-09-10 | $58.26 | $59.80 | $58.20 | $59.00 | 555 | — | — | — | — | — |
| 2018-09-07 | $59.60 | $61.98 | $59.20 | $59.40 | 1,250 | — | — | — | — | — |
| 2018-09-06 | $59.60 | $60.60 | $57.80 | $60.00 | 1,280 | — | — | — | — | — |
| 2018-09-05 | $57.20 | $61.20 | $57.20 | $57.80 | 470 | — | — | — | — | — |
| 2018-09-04 | $58.36 | $59.80 | $56.40 | $58.40 | 2,065 | — | — | — | — | — |
| 2018-08-31 | $62.00 | $62.40 | $58.26 | $58.26 | 420 | — | — | — | — | — |
| 2018-08-30 | $60.00 | $61.98 | $58.40 | $61.20 | 4,370 | — | — | — | — | — |
| 2018-08-29 | $57.60 | $59.20 | $57.60 | $59.20 | 595 | — | — | — | — | — |
| 2018-08-28 | $58.00 | $58.90 | $56.20 | $56.20 | 845 | — | — | — | — | — |
| 2018-08-27 | $55.20 | $59.80 | $55.20 | $55.20 | 1,035 | — | — | — | — | — |
| 2018-08-24 | $60.20 | $61.00 | $54.40 | $56.80 | 2,910 | — | — | — | — | — |
| 2018-08-23 | $55.20 | $58.94 | $55.20 | $57.20 | 880 | — | — | — | — | — |
| 2018-08-22 | $51.40 | $62.00 | $51.40 | $56.00 | 5,965 | — | — | — | — | — |
| 2018-08-21 | $53.40 | $54.00 | $52.00 | $52.00 | 1,805 | — | — | — | — | — |
| 2018-08-20 | $49.80 | $52.20 | $49.20 | $51.80 | 550 | — | — | — | — | — |
| 2018-08-17 | $49.80 | $50.98 | $48.40 | $48.40 | 1,225 | — | — | — | — | — |
| 2018-08-16 | $48.60 | $51.00 | $48.60 | $48.80 | 1,595 | — | — | — | — | — |
| 2018-08-15 | $50.20 | $50.80 | $48.40 | $49.40 | 740 | — | — | — | — | — |
| 2018-08-14 | $48.40 | $51.40 | $48.40 | $49.20 | 1,560 | — | — | — | — | — |
| 2018-08-13 | $51.00 | $51.40 | $48.42 | $50.20 | 1,000 | — | — | — | — | — |
| 2018-08-10 | $50.40 | $51.40 | $48.40 | $51.40 | 1,385 | — | — | — | — | — |
| 2018-08-09 | $50.40 | $51.20 | $49.88 | $51.20 | 1,475 | — | — | — | — | — |
| 2018-08-08 | $53.00 | $53.00 | $50.00 | $50.20 | 2,240 | — | — | — | — | — |
| 2018-08-07 | $54.00 | $54.00 | $50.20 | $52.42 | 2,330 | — | — | — | — | — |
| 2018-08-06 | $54.00 | $56.00 | $53.66 | $53.80 | 780 | — | — | — | — | — |
| 2018-08-03 | $55.80 | $57.20 | $54.60 | $54.60 | 640 | — | — | — | — | — |
| 2018-08-02 | $56.80 | $57.40 | $55.80 | $55.80 | 995 | — | — | — | — | — |
| 2018-08-01 | $57.00 | $57.60 | $55.20 | $56.40 | 1,510 | — | — | — | — | — |
| 2018-07-31 | $59.10 | $59.10 | $56.40 | $57.00 | 970 | — | — | — | — | — |
| 2018-07-30 | $58.60 | $59.80 | $57.20 | $57.20 | 1,750 | — | — | — | — | — |
| 2018-07-27 | $58.00 | $59.80 | $58.00 | $59.00 | 1,860 | — | — | — | — | — |
| 2018-07-26 | $58.20 | $59.94 | $58.00 | $58.00 | 1,585 | — | — | — | — | — |
| 2018-07-25 | $58.80 | $60.80 | $58.00 | $58.20 | 1,300 | — | — | — | — | — |
| 2018-07-24 | $60.60 | $61.80 | $58.40 | $58.60 | 560 | — | — | — | — | — |
| 2018-07-23 | $58.34 | $61.40 | $58.00 | $59.60 | 630 | — | — | — | — | — |
| 2018-07-20 | $61.20 | $63.06 | $60.00 | $60.40 | 975 | — | — | — | — | — |
| 2018-07-19 | $61.80 | $62.60 | $61.00 | $61.00 | 830 | — | — | — | — | — |
| 2018-07-18 | $62.80 | $63.00 | $60.80 | $62.60 | 605 | — | — | — | — | — |
| 2018-07-17 | $61.80 | $62.40 | $60.20 | $62.40 | 520 | — | — | — | — | — |
| 2018-07-16 | $62.24 | $63.26 | $61.20 | $61.80 | 625 | — | — | — | — | — |
| 2018-07-13 | $66.02 | $66.02 | $61.00 | $62.00 | 975 | — | — | — | — | — |
| 2018-07-12 | $65.60 | $69.00 | $64.00 | $64.20 | 1,505 | — | — | — | — | — |
| 2018-07-11 | $66.26 | $66.80 | $63.80 | $66.00 | 2,830 | — | — | — | — | — |
| 2018-07-10 | $68.80 | $70.00 | $64.40 | $67.00 | 3,485 | — | — | — | — | — |
| 2018-07-09 | $65.68 | $68.80 | $65.20 | $68.00 | 7,970 | — | — | — | — | — |
| 2018-07-06 | $63.60 | $65.80 | $63.60 | $65.80 | 1,065 | — | — | — | — | — |
| 2018-07-05 | $64.40 | $66.60 | $63.20 | $63.40 | 1,865 | — | — | — | — | — |
| 2018-07-03 | $64.60 | $65.40 | $63.00 | $64.40 | 775 | — | — | — | — | — |
| 2018-07-02 | $66.40 | $66.40 | $60.40 | $64.00 | 1,065 | — | — | — | — | — |
| 2018-06-29 | $59.40 | $66.60 | $59.40 | $66.60 | 3,415 | — | — | — | — | — |
| 2018-06-28 | $61.60 | $62.00 | $59.20 | $59.20 | 900 | — | — | — | — | — |
| 2018-06-27 | $59.60 | $60.80 | $57.80 | $60.80 | 1,135 | — | — | — | — | — |
| 2018-06-26 | $58.00 | $59.60 | $57.00 | $59.60 | 1,510 | — | — | — | — | — |
| 2018-06-25 | $59.40 | $60.60 | $54.60 | $56.40 | 4,265 | — | — | — | — | — |
| 2018-06-22 | $60.60 | $61.26 | $59.00 | $60.20 | 1,080 | — | — | — | — | — |
| 2018-06-21 | $61.28 | $61.60 | $59.20 | $61.60 | 1,795 | — | — | — | — | — |
| 2018-06-20 | $60.20 | $60.80 | $59.20 | $60.00 | 545 | — | — | — | — | — |
| 2018-06-19 | $59.20 | $62.00 | $58.42 | $59.80 | 1,300 | — | — | — | — | — |
| 2018-06-18 | $56.20 | $61.80 | $56.20 | $60.60 | 1,715 | — | — | — | — | — |
| 2018-06-15 | $58.00 | $58.60 | $56.60 | $56.60 | 1,170 | — | — | — | — | — |
| 2018-06-14 | $57.20 | $58.92 | $57.20 | $57.60 | 1,025 | — | — | — | — | — |
| 2018-06-13 | $59.20 | $59.20 | $57.00 | $58.00 | 830 | — | — | — | — | — |
| 2018-06-12 | $59.00 | $59.80 | $58.40 | $58.40 | 695 | — | — | — | — | — |
| 2018-06-11 | $58.50 | $60.00 | $58.50 | $59.40 | 545 | — | — | — | — | — |
| 2018-06-08 | $60.00 | $60.00 | $58.40 | $58.80 | 1,165 | — | — | — | — | — |
| 2018-06-07 | $59.80 | $60.00 | $58.40 | $60.00 | 695 | — | — | — | — | — |
| 2018-06-06 | $59.60 | $60.80 | $57.70 | $59.00 | 475 | — | — | — | — | — |
| 2018-06-05 | $58.20 | $59.60 | $55.80 | $59.40 | 1,870 | — | — | — | — | — |
| 2018-06-04 | $58.80 | $58.80 | $55.72 | $57.60 | 1,890 | — | — | — | — | — |
| 2018-06-01 | $60.00 | $60.00 | $58.40 | $59.60 | 670 | — | — | — | — | — |
| 2018-05-31 | $59.60 | $60.80 | $58.40 | $60.20 | 665 | — | — | — | — | — |
| 2018-05-30 | $58.60 | $60.20 | $58.40 | $58.40 | 475 | — | — | — | — | — |
| 2018-05-29 | $59.00 | $59.18 | $58.40 | $58.60 | 460 | — | — | — | — | — |
| 2018-05-25 | $59.00 | $60.00 | $58.40 | $59.00 | 445 | — | — | — | — | — |
| 2018-05-24 | $59.00 | $60.20 | $58.60 | $59.40 | 625 | — | — | — | — | — |
| 2018-05-23 | $60.40 | $60.80 | $58.00 | $59.00 | 1,955 | — | — | — | — | — |
| 2018-05-22 | $59.20 | $62.40 | $59.20 | $61.20 | 1,470 | — | — | — | — | — |
| 2018-05-21 | $62.40 | $63.60 | $59.00 | $59.40 | 1,785 | — | — | — | — | — |
| 2018-05-18 | $60.40 | $62.20 | $59.40 | $61.60 | 1,225 | — | — | — | — | — |
| 2018-05-17 | $59.38 | $60.80 | $58.00 | $60.20 | 2,725 | — | — | — | — | — |
| 2018-05-16 | $60.80 | $60.80 | $59.20 | $60.00 | 2,370 | — | — | — | — | — |
| 2018-05-15 | $60.20 | $62.20 | $60.20 | $60.60 | 2,340 | — | — | — | — | — |
| 2018-05-14 | $63.00 | $63.00 | $59.60 | $60.20 | 1,495 | — | — | — | — | — |
| 2018-05-11 | $63.60 | $64.00 | $61.20 | $62.00 | 2,990 | — | — | — | — | — |
| 2018-05-10 | $64.00 | $66.40 | $62.20 | $63.60 | 2,520 | — | — | — | — | — |
| 2018-05-09 | $63.20 | $63.80 | $62.20 | $63.40 | 2,360 | — | — | — | — | — |
| 2018-05-08 | $62.80 | $64.56 | $61.40 | $62.20 | 1,225 | — | — | — | — | — |
| 2018-05-07 | $63.40 | $65.20 | $63.20 | $63.20 | 1,525 | — | — | — | — | — |
| 2018-05-04 | $66.60 | $66.60 | $61.62 | $64.60 | 2,085 | — | — | — | — | — |
| 2018-05-03 | $62.20 | $66.00 | $60.60 | $66.00 | 4,215 | — | — | — | — | — |
| 2018-05-02 | $60.00 | $64.10 | $59.20 | $61.48 | 3,930 | — | — | — | — | — |
| 2018-05-01 | $61.40 | $62.08 | $59.60 | $60.40 | 6,590 | — | — | — | — | — |
| 2018-04-30 | $68.00 | $68.42 | $58.40 | $62.00 | 15,705 | — | — | — | — | — |
| 2018-04-27 | $60.60 | $86.00 | $60.60 | $67.20 | 138,415 | — | — | — | — | — |
| 2018-04-26 | $61.60 | $62.00 | $60.00 | $60.20 | 940 | — | — | — | — | — |
| 2018-04-25 | $62.00 | $63.00 | $60.20 | $61.60 | 1,945 | — | — | — | — | — |
| 2018-04-24 | $63.60 | $63.76 | $61.20 | $62.00 | 900 | — | — | — | — | — |
| 2018-04-23 | $63.20 | $63.20 | $61.80 | $61.80 | 1,250 | — | — | — | — | — |
| 2018-04-20 | $61.46 | $63.20 | $61.46 | $63.12 | 785 | — | — | — | — | — |
| 2018-04-19 | $61.52 | $65.00 | $61.52 | $65.00 | 740 | — | — | — | — | — |
| 2018-04-18 | $62.80 | $64.40 | $61.00 | $62.00 | 975 | — | — | — | — | — |
| 2018-04-17 | $65.80 | $66.00 | $60.20 | $62.80 | 2,715 | — | — | — | — | — |
| 2018-04-16 | $68.80 | $68.80 | $63.20 | $64.40 | 2,725 | — | — | — | — | — |
| 2018-04-13 | $68.00 | $69.00 | $66.80 | $67.86 | 1,590 | — | — | — | — | — |
| 2018-04-12 | $69.80 | $70.00 | $66.20 | $67.00 | 2,215 | — | — | — | — | — |
| 2018-04-11 | $65.00 | $71.46 | $63.40 | $69.80 | 5,295 | — | — | — | — | — |
| 2018-04-10 | $59.60 | $67.20 | $59.20 | $65.00 | 5,460 | — | — | — | — | — |
| 2018-04-09 | $63.80 | $63.80 | $59.20 | $59.80 | 2,655 | — | — | — | — | — |
| 2018-04-06 | $63.20 | $64.00 | $62.02 | $63.00 | 2,805 | — | — | — | — | — |
| 2018-04-05 | $62.00 | $64.00 | $59.80 | $62.40 | 4,085 | — | — | — | — | — |
| 2018-04-04 | $56.40 | $60.36 | $56.40 | $59.20 | 1,445 | — | — | — | — | — |
| 2018-04-03 | $56.22 | $59.54 | $54.62 | $57.40 | 1,280 | — | — | — | — | — |
| 2018-04-02 | $59.00 | $62.80 | $55.20 | $57.80 | 2,780 | — | — | — | — | — |
| 2018-03-29 | $56.40 | $59.18 | $55.60 | $59.00 | 1,410 | — | — | — | — | — |
| 2018-03-28 | $57.00 | $57.28 | $53.02 | $56.00 | 3,570 | — | — | — | — | — |
| 2018-03-27 | $60.20 | $61.58 | $56.60 | $57.00 | 2,420 | — | — | — | — | — |
| 2018-03-26 | $63.00 | $64.80 | $56.00 | $60.40 | 9,490 | — | — | — | — | — |
| 2018-03-23 | $69.20 | $69.80 | $62.00 | $62.00 | 5,135 | — | — | — | — | — |
| 2018-03-22 | $77.40 | $78.00 | $67.80 | $68.00 | 11,740 | — | — | — | — | — |
| 2018-03-21 | $68.00 | $79.00 | $65.80 | $74.40 | 22,680 | — | — | — | — | — |
| 2018-03-20 | $67.00 | $71.80 | $61.00 | $68.40 | 15,525 | — | — | — | — | — |
| 2018-03-19 | $69.00 | $69.00 | $64.00 | $67.20 | 10,310 | — | — | — | — | — |
| 2018-03-16 | $62.00 | $69.60 | $54.60 | $69.00 | 30,170 | — | — | — | — | — |
| 2018-03-15 | $58.00 | $73.00 | $56.80 | $61.40 | 92,020 | — | — | — | — | — |
| 2018-03-14 | $50.20 | $59.80 | $50.00 | $58.00 | 20,600 | — | — | — | — | — |
| 2018-03-13 | $50.00 | $51.40 | $49.40 | $50.00 | 2,240 | — | — | — | — | — |
| 2018-03-12 | $53.00 | $53.66 | $48.20 | $51.20 | 3,590 | — | — | — | — | — |
| 2018-03-09 | $51.40 | $58.00 | $50.20 | $55.40 | 10,320 | — | — | — | — | — |
| 2018-03-08 | $47.40 | $51.80 | $46.80 | $51.80 | 2,350 | — | — | — | — | — |
| 2018-03-07 | $45.40 | $49.00 | $45.40 | $47.00 | 1,430 | — | — | — | — | — |
| 2018-03-06 | $48.00 | $48.00 | $46.00 | $46.20 | 1,390 | — | — | — | — | — |
| 2018-03-05 | $50.20 | $50.90 | $47.00 | $48.00 | 2,070 | — | — | — | — | — |
| 2018-03-02 | $47.00 | $51.60 | $47.00 | $50.00 | 2,250 | — | — | — | — | — |
| 2018-03-01 | $48.00 | $48.60 | $47.00 | $47.40 | 1,705 | — | — | — | — | — |
| 2018-02-28 | $50.60 | $50.60 | $48.06 | $48.80 | 930 | — | — | — | — | — |
| 2018-02-27 | $50.80 | $51.80 | $49.80 | $50.00 | 1,485 | — | — | — | — | — |
| 2018-02-26 | $51.40 | $52.80 | $50.20 | $50.20 | 1,990 | — | — | — | — | — |
| 2018-02-23 | $51.40 | $51.40 | $49.80 | $50.20 | 595 | — | — | — | — | — |
| 2018-02-22 | $49.00 | $51.00 | $49.00 | $49.80 | 1,360 | — | — | — | — | — |
| 2018-02-21 | $53.20 | $53.20 | $48.20 | $50.80 | 1,935 | — | — | — | — | — |
| 2018-02-20 | $51.60 | $55.60 | $51.00 | $51.00 | 1,580 | — | — | — | — | — |
| 2018-02-16 | $53.00 | $53.00 | $50.60 | $53.00 | 3,375 | — | — | — | — | — |
| 2018-02-15 | $52.80 | $55.80 | $51.00 | $52.78 | 1,270 | — | — | — | — | — |
| 2018-02-14 | $51.00 | $55.80 | $51.00 | $52.60 | 620 | — | — | — | — | — |
| 2018-02-13 | $52.80 | $53.40 | $51.00 | $51.00 | 1,065 | — | — | — | — | — |
| 2018-02-12 | $48.80 | $54.32 | $48.10 | $53.80 | 2,325 | — | — | — | — | — |
| 2018-02-09 | $52.00 | $53.20 | $45.00 | $51.80 | 3,975 | — | — | — | — | — |
| 2018-02-08 | $50.28 | $52.80 | $50.00 | $51.00 | 910 | — | — | — | — | — |
| 2018-02-07 | $52.00 | $53.00 | $49.20 | $51.40 | 1,175 | — | — | — | — | — |
| 2018-02-06 | $49.20 | $51.80 | $47.00 | $51.48 | 3,245 | — | — | — | — | — |
| 2018-02-05 | $52.20 | $52.74 | $49.20 | $49.64 | 2,640 | — | — | — | — | — |
| 2018-02-02 | $53.20 | $54.58 | $52.20 | $52.20 | 3,745 | — | — | — | — | — |
| 2018-02-01 | $53.20 | $57.20 | $53.20 | $53.60 | 1,920 | — | — | — | — | — |
| 2018-01-31 | $55.00 | $57.48 | $55.00 | $55.00 | 2,995 | — | — | — | — | — |
| 2018-01-30 | $54.00 | $56.00 | $52.60 | $54.20 | 2,865 | — | — | — | — | — |
| 2018-01-29 | $58.40 | $58.58 | $53.80 | $54.00 | 8,725 | — | — | — | — | — |
| 2018-01-26 | $59.80 | $59.80 | $56.20 | $56.20 | 3,675 | — | — | — | — | — |
| 2018-01-25 | $59.20 | $61.60 | $57.00 | $58.20 | 5,460 | — | — | — | — | — |
| 2018-01-24 | $61.20 | $61.40 | $55.00 | $58.60 | 7,495 | — | — | — | — | — |
| 2018-01-23 | $64.00 | $64.00 | $58.80 | $61.00 | 11,740 | — | — | — | — | — |
| 2018-01-22 | $57.60 | $60.56 | $56.00 | $59.00 | 8,900 | — | — | — | — | — |
| 2018-01-19 | $61.00 | $61.00 | $55.00 | $55.80 | 11,880 | — | — | — | — | — |
| 2018-01-18 | $60.40 | $60.68 | $60.00 | $60.20 | 8,500 | — | — | — | — | — |
| 2018-01-17 | $61.40 | $62.80 | $59.24 | $60.40 | 7,020 | — | — | — | — | — |
| 2018-01-16 | $61.00 | $63.00 | $60.00 | $60.40 | 17,405 | — | — | — | — | — |
| 2018-01-12 | $60.00 | $63.00 | $59.20 | $60.40 | 112,170 | — | — | — | — | — |
| 2018-01-11 | $118.40 | $118.40 | $96.20 | $97.20 | 8,700 | — | — | — | — | — |
| 2018-01-10 | $124.60 | $124.82 | $110.20 | $112.40 | 4,930 | — | — | — | — | — |
| 2018-01-09 | $161.00 | $161.00 | $120.56 | $125.80 | 5,185 | — | — | — | — | — |
| 2018-01-08 | $148.00 | $161.20 | $140.80 | $140.80 | 5,270 | — | — | — | — | — |
| 2018-01-05 | $120.60 | $148.60 | $109.24 | $148.60 | 5,225 | — | — | — | — | — |
| 2018-01-04 | $121.20 | $127.00 | $108.80 | $127.00 | 7,100 | — | — | — | — | — |
| 2018-01-03 | $151.40 | $160.00 | $132.00 | $136.40 | 9,920 | — | — | — | — | — |
| 2018-01-02 | $67.80 | $199.80 | $67.80 | $177.80 | 15,090 | — | — | — | — | — |
| 2017-12-29 | $64.40 | $76.00 | $64.40 | $70.40 | 2,570 | — | — | — | — | — |
| 2017-12-28 | $62.20 | $64.46 | $62.12 | $63.06 | 945 | — | — | — | — | — |
| 2017-12-27 | $65.40 | $67.80 | $62.40 | $62.40 | 915 | — | — | — | — | — |
| 2017-12-26 | $64.40 | $64.40 | $62.02 | $62.80 | 555 | — | — | — | — | — |
| 2017-12-22 | $61.60 | $64.80 | $61.00 | $64.00 | 860 | — | — | — | — | — |
| 2017-12-21 | $64.00 | $64.52 | $61.80 | $62.40 | 655 | — | — | — | — | — |
| 2017-12-20 | $66.20 | $68.60 | $61.00 | $66.00 | 670 | — | — | — | — | — |
| 2017-12-19 | $68.00 | $68.00 | $61.20 | $64.60 | 1,080 | — | — | — | — | — |
| 2017-12-18 | $64.00 | $66.50 | $64.00 | $64.00 | 525 | — | — | — | — | — |
| 2017-12-15 | $63.26 | $64.40 | $62.00 | $63.20 | 925 | — | — | — | — | — |
| 2017-12-14 | $67.80 | $67.80 | $65.00 | $65.14 | 615 | — | — | — | — | — |
| 2017-12-13 | $62.00 | $75.00 | $62.00 | $67.80 | 1,490 | — | — | — | — | — |
| 2017-12-12 | $64.40 | $64.40 | $62.00 | $63.20 | 375 | — | — | — | — | — |
| 2017-12-11 | $67.00 | $67.00 | $61.20 | $64.40 | 900 | — | — | — | — | — |
| 2017-12-08 | $70.22 | $70.44 | $66.60 | $68.60 | 1,865 | — | — | — | — | — |
| 2017-12-07 | $71.00 | $75.96 | $68.80 | $69.20 | 1,430 | — | — | — | — | — |
| 2017-12-06 | $73.60 | $73.60 | $70.00 | $70.40 | 350 | — | — | — | — | — |
| 2017-12-05 | $76.62 | $76.80 | $72.00 | $75.56 | 575 | — | — | — | — | — |
| 2017-12-04 | $78.00 | $81.60 | $77.20 | $77.20 | 540 | — | — | — | — | — |
| 2017-12-01 | $77.00 | $80.78 | $77.00 | $80.60 | 555 | — | — | — | — | — |
| 2017-11-30 | $77.42 | $79.00 | $76.40 | $77.00 | 990 | — | — | — | — | — |
| 2017-11-29 | $77.80 | $82.00 | $75.00 | $76.40 | 505 | — | — | — | — | — |
| 2017-11-28 | $78.00 | $78.00 | $76.00 | $76.40 | 620 | — | — | — | — | — |
| 2017-11-27 | $81.40 | $81.80 | $77.40 | $78.00 | 435 | — | — | — | — | — |
| 2017-11-24 | $82.00 | $84.00 | $81.40 | $81.80 | 825 | — | — | — | — | — |
| 2017-11-22 | $85.00 | $85.70 | $81.00 | $82.00 | 1,825 | — | — | — | — | — |
| 2017-11-21 | $88.00 | $90.00 | $83.40 | $87.80 | 1,050 | — | — | — | — | — |
| 2017-11-20 | $88.80 | $89.00 | $86.02 | $88.60 | 410 | — | — | — | — | — |
| 2017-11-17 | $82.40 | $89.92 | $82.40 | $86.40 | 450 | — | — | — | — | — |
| 2017-11-16 | $85.28 | $93.42 | $81.80 | $82.00 | 945 | — | — | — | — | — |
| 2017-11-15 | $93.60 | $93.60 | $86.40 | $89.20 | 790 | — | — | — | — | — |
| 2017-11-14 | $98.66 | $98.66 | $95.40 | $95.40 | 335 | — | — | — | — | — |
| 2017-11-13 | $97.40 | $99.58 | $96.00 | $98.00 | 480 | — | — | — | — | — |
| 2017-11-10 | $95.40 | $99.58 | $95.40 | $96.20 | 580 | — | — | — | — | — |
| 2017-11-09 | $99.20 | $99.20 | $95.40 | $95.40 | 535 | — | — | — | — | — |
| 2017-11-08 | $101.60 | $101.96 | $100.40 | $100.60 | 1,025 | — | — | — | — | — |
| 2017-11-07 | $104.20 | $104.38 | $102.60 | $102.80 | 75 | — | — | — | — | — |
| 2017-11-06 | $104.10 | $106.60 | $104.10 | $105.94 | 450 | — | — | — | — | — |
| 2017-11-03 | $111.40 | $112.64 | $102.40 | $103.60 | 525 | — | — | — | — | — |
| 2017-11-02 | $121.20 | $121.20 | $111.80 | $112.00 | 1,085 | — | — | — | — | — |
| 2017-11-01 | $126.00 | $126.00 | $122.00 | $122.00 | 280 | — | — | — | — | — |
| 2017-10-31 | $126.22 | $127.00 | $125.80 | $126.00 | 705 | — | — | — | — | — |
| 2017-10-30 | $127.60 | $128.50 | $126.20 | $127.00 | 260 | — | — | — | — | — |
| 2017-10-27 | $128.64 | $128.86 | $128.64 | $128.80 | 40 | — | — | — | — | — |
| 2017-10-26 | $128.86 | $128.86 | $128.00 | $128.00 | 300 | — | — | — | — | — |
| 2017-10-25 | $127.60 | $129.60 | $127.60 | $127.80 | 370 | — | — | — | — | — |
| 2017-10-24 | $129.00 | $130.00 | $129.00 | $129.60 | 260 | — | — | — | — | — |
| 2017-10-23 | $131.60 | $131.80 | $129.20 | $129.20 | 620 | — | — | — | — | — |
| 2017-10-20 | $138.60 | $138.60 | $131.40 | $131.66 | 630 | — | — | — | — | — |
| 2017-10-19 | $133.10 | $133.20 | $132.68 | $133.00 | 60 | — | — | — | — | — |
| 2017-10-18 | $132.04 | $132.80 | $132.00 | $132.80 | 120 | — | — | — | — | — |
| 2017-10-17 | $135.96 | $135.96 | $133.00 | $134.00 | 240 | — | — | — | — | — |
| 2017-10-16 | $134.70 | $135.86 | $133.00 | $134.60 | 160 | — | — | — | — | — |
| 2017-10-13 | $134.00 | $135.44 | $134.00 | $134.30 | 160 | — | — | — | — | — |
| 2017-10-12 | $136.80 | $136.80 | $135.00 | $135.00 | 60 | — | — | — | — | — |
| 2017-10-11 | $140.02 | $140.08 | $136.02 | $136.80 | 415 | — | — | — | — | — |
| 2017-10-10 | $144.82 | $144.82 | $142.10 | $142.20 | 200 | — | — | — | — | — |
| 2017-10-09 | $145.00 | $145.30 | $145.00 | $145.00 | 55 | — | — | — | — | — |
| 2017-10-06 | $146.00 | $146.20 | $145.00 | $145.00 | 120 | — | — | — | — | — |
| 2017-10-05 | $145.00 | $145.60 | $145.00 | $145.20 | 70 | — | — | — | — | — |
| 2017-10-04 | $147.10 | $148.20 | $147.00 | $147.00 | 350 | — | — | — | — | — |
| 2017-10-03 | $146.00 | $148.00 | $146.00 | $146.80 | 420 | — | — | — | — | — |
| 2017-10-02 | $142.00 | $148.80 | $139.60 | $147.00 | 300 | — | — | — | — | — |
| 2017-09-29 | $131.00 | $143.00 | $131.00 | $142.20 | 845 | — | — | — | — | — |
| 2017-09-28 | $130.96 | $131.72 | $130.96 | $131.72 | 75 | — | — | — | — | — |
| 2017-09-27 | $132.72 | $132.72 | $131.68 | $132.18 | 80 | — | — | — | — | — |
| 2017-09-26 | $133.00 | $133.00 | $130.80 | $130.80 | 195 | — | — | — | — | — |
| 2017-09-25 | $135.80 | $135.80 | $131.00 | $132.60 | 975 | — | — | — | — | — |
| 2017-09-22 | $137.00 | $137.60 | $134.00 | $135.20 | 100 | — | — | — | — | — |
| 2017-09-21 | $140.20 | $141.14 | $135.00 | $136.00 | 495 | — | — | — | — | — |
| 2017-09-20 | $142.20 | $142.20 | $139.40 | $139.40 | 155 | — | — | — | — | — |
| 2017-09-19 | $144.00 | $144.20 | $142.38 | $142.60 | 355 | — | — | — | — | — |
| 2017-09-18 | $146.60 | $149.00 | $144.20 | $144.20 | 205 | — | — | — | — | — |
| 2017-09-15 | $150.20 | $152.40 | $146.60 | $146.60 | 785 | — | — | — | — | — |
| 2017-09-14 | $149.40 | $153.60 | $147.00 | $150.40 | 675 | — | — | — | — | — |
| 2017-09-13 | $151.80 | $155.00 | $149.20 | $149.40 | 310 | — | — | — | — | — |
| 2017-09-12 | $153.40 | $153.40 | $148.00 | $152.40 | 305 | — | — | — | — | — |
| 2017-09-11 | $153.90 | $153.90 | $151.00 | $152.20 | 520 | — | — | — | — | — |
| 2017-09-08 | $150.40 | $157.60 | $147.20 | $150.80 | 1,345 | — | — | — | — | — |
| 2017-09-07 | $145.08 | $148.80 | $143.00 | $148.80 | 1,170 | — | — | — | — | — |
| 2017-09-06 | $154.00 | $154.00 | $148.20 | $148.60 | 215 | — | — | — | — | — |
| 2017-09-05 | $161.00 | $161.00 | $152.80 | $152.80 | 775 | — | — | — | — | — |
| 2017-09-01 | $159.80 | $163.80 | $150.60 | $160.40 | 1,335 | — | — | — | — | — |
| 2017-08-31 | $144.00 | $148.72 | $144.00 | $144.40 | 550 | — | — | — | — | — |
| 2017-08-30 | $144.98 | $146.00 | $143.20 | $146.00 | 85 | — | — | — | — | — |
| 2017-08-29 | $145.00 | $145.00 | $143.00 | $144.80 | 535 | — | — | — | — | — |
| 2017-08-28 | $144.40 | $144.80 | $142.00 | $143.80 | 510 | — | — | — | — | — |
| 2017-08-25 | $140.20 | $143.16 | $138.00 | $142.20 | 595 | — | — | — | — | — |
| 2017-08-24 | $142.00 | $145.40 | $142.00 | $144.80 | 345 | — | — | — | — | — |
| 2017-08-23 | $142.80 | $147.00 | $141.56 | $146.40 | 575 | — | — | — | — | — |
| 2017-08-22 | $138.58 | $145.20 | $138.58 | $145.00 | 535 | — | — | — | — | — |
| 2017-08-21 | $145.00 | $145.00 | $139.00 | $140.00 | 430 | — | — | — | — | — |
| 2017-08-18 | $144.80 | $145.00 | $141.00 | $141.80 | 250 | — | — | — | — | — |
| 2017-08-17 | $150.00 | $150.00 | $142.40 | $145.40 | 255 | — | — | — | — | — |
| 2017-08-16 | $143.80 | $149.98 | $141.56 | $146.00 | 915 | — | — | — | — | — |
| 2017-08-15 | $152.80 | $152.80 | $138.00 | $139.60 | 745 | — | — | — | — | — |
| 2017-08-14 | $153.60 | $153.60 | $148.00 | $152.80 | 370 | — | — | — | — | — |
| 2017-08-11 | $155.54 | $156.40 | $151.20 | $153.60 | 910 | — | — | — | — | — |
| 2017-08-10 | $150.00 | $155.60 | $150.00 | $153.40 | 615 | — | — | — | — | — |
| 2017-08-09 | $154.40 | $158.04 | $150.00 | $150.40 | 1,015 | — | — | — | — | — |
| 2017-08-08 | $155.00 | $158.60 | $152.20 | $156.40 | 760 | — | — | — | — | — |
| 2017-08-07 | $150.40 | $153.60 | $147.66 | $153.20 | 505 | — | — | — | — | — |
| 2017-08-04 | $133.60 | $153.20 | $132.94 | $151.60 | 505 | — | — | — | — | — |
| 2017-08-03 | $130.10 | $136.24 | $130.00 | $133.60 | 635 | — | — | — | — | — |
| 2017-08-02 | $137.40 | $137.60 | $130.00 | $130.00 | 460 | — | — | — | — | — |
| 2017-08-01 | $137.40 | $141.90 | $137.40 | $137.40 | 250 | — | — | — | — | — |
| 2017-07-31 | $141.60 | $142.12 | $137.80 | $137.80 | 350 | — | — | — | — | — |
| 2017-07-28 | $142.40 | $144.40 | $139.14 | $140.40 | 440 | — | — | — | — | — |
| 2017-07-27 | $143.58 | $143.58 | $137.00 | $137.40 | 315 | — | — | — | — | — |
| 2017-07-26 | $142.00 | $144.64 | $141.40 | $141.40 | 485 | — | — | — | — | — |
| 2017-07-25 | $143.80 | $143.80 | $140.60 | $141.40 | 425 | — | — | — | — | — |
| 2017-07-24 | $143.00 | $147.60 | $142.56 | $145.40 | 515 | — | — | — | — | — |
| 2017-07-21 | $145.66 | $145.66 | $142.00 | $144.60 | 60 | — | — | — | — | — |
| 2017-07-20 | $152.80 | $154.60 | $142.40 | $143.40 | 2,190 | — | — | — | — | — |
| 2017-07-19 | $145.20 | $153.40 | $142.60 | $151.80 | 1,055 | — | — | — | — | — |
| 2017-07-18 | $157.22 | $157.22 | $145.00 | $145.20 | 525 | — | — | — | — | — |
| 2017-07-17 | $147.60 | $157.60 | $147.60 | $151.40 | 380 | — | — | — | — | — |
| 2017-07-14 | $150.40 | $154.38 | $145.00 | $145.20 | 750 | — | — | — | — | — |
| 2017-07-13 | $143.40 | $150.00 | $143.40 | $147.80 | 820 | — | — | — | — | — |
| 2017-07-12 | $150.00 | $152.68 | $142.60 | $143.20 | 710 | — | — | — | — | — |
| 2017-07-11 | $148.00 | $151.00 | $145.42 | $149.00 | 635 | — | — | — | — | — |
| 2017-07-10 | $146.28 | $151.00 | $143.40 | $143.40 | 1,145 | — | — | — | — | — |
| 2017-07-07 | $154.04 | $154.04 | $145.00 | $145.00 | 340 | — | — | — | — | — |
| 2017-07-06 | $159.20 | $159.20 | $146.00 | $149.40 | 1,435 | — | — | — | — | — |
| 2017-07-05 | $160.20 | $160.20 | $149.60 | $158.60 | 1,050 | — | — | — | — | — |
| 2017-07-03 | $159.40 | $164.80 | $156.00 | $158.00 | 385 | — | — | — | — | — |
| 2017-06-30 | $147.36 | $160.20 | $147.36 | $160.20 | 1,000 | — | — | — | — | — |
| 2017-06-29 | $149.20 | $153.80 | $145.20 | $147.20 | 275 | — | — | — | — | — |
| 2017-06-28 | $138.40 | $152.20 | $138.40 | $149.80 | 1,470 | — | — | — | — | — |
| 2017-06-27 | $144.60 | $155.80 | $138.00 | $138.00 | 1,755 | — | — | — | — | — |
| 2017-06-26 | $149.00 | $151.00 | $144.40 | $145.40 | 2,630 | — | — | — | — | — |
| 2017-06-23 | $163.20 | $164.20 | $139.20 | $146.40 | 4,855 | — | — | — | — | — |
| 2017-06-22 | $162.66 | $163.00 | $162.00 | $162.60 | 345 | — | — | — | — | — |
| 2017-06-21 | $163.60 | $166.80 | $160.20 | $162.80 | 1,355 | — | — | — | — | — |
| 2017-06-20 | $163.60 | $163.60 | $160.20 | $162.60 | 930 | — | — | — | — | — |
| 2017-06-19 | $158.60 | $164.42 | $158.60 | $160.00 | 475 | — | — | — | — | — |
| 2017-06-16 | $164.88 | $167.60 | $156.80 | $157.20 | 1,230 | — | — | — | — | — |
| 2017-06-15 | $166.40 | $166.40 | $161.00 | $165.80 | 270 | — | — | — | — | — |
| 2017-06-14 | $164.40 | $168.20 | $164.40 | $166.40 | 280 | — | — | — | — | — |
| 2017-06-13 | $168.20 | $168.60 | $164.60 | $166.60 | 250 | — | — | — | — | — |
| 2017-06-12 | $169.60 | $169.60 | $164.60 | $164.60 | 735 | — | — | — | — | — |
| 2017-06-09 | $167.20 | $170.80 | $167.20 | $169.80 | 620 | — | — | — | — | — |
| 2017-06-08 | $169.58 | $170.60 | $168.00 | $168.60 | 665 | — | — | — | — | — |
| 2017-06-07 | $169.58 | $169.60 | $168.40 | $168.60 | 285 | — | — | — | — | — |
| 2017-06-06 | $169.92 | $170.60 | $168.40 | $168.80 | 420 | — | — | — | — | — |
| 2017-06-05 | $170.80 | $170.80 | $168.40 | $168.60 | 175 | — | — | — | — | — |
| 2017-06-02 | $162.34 | $168.40 | $162.34 | $167.60 | 430 | — | — | — | — | — |
| 2017-06-01 | $160.66 | $168.00 | $160.20 | $168.00 | 245 | — | — | — | — | — |
| 2017-05-31 | $157.20 | $164.40 | $157.20 | $164.40 | 780 | — | — | — | — | — |
| 2017-05-30 | $157.20 | $164.40 | $157.20 | $164.20 | 180 | — | — | — | — | — |
| 2017-05-26 | $164.80 | $167.60 | $159.90 | $160.60 | 210 | — | — | — | — | — |
| 2017-05-25 | $162.00 | $168.00 | $162.00 | $164.60 | 185 | — | — | — | — | — |
| 2017-05-24 | $159.80 | $162.00 | $158.00 | $162.00 | 555 | — | — | — | — | — |
| 2017-05-23 | $169.20 | $169.20 | $158.60 | $158.60 | 480 | — | — | — | — | — |
| 2017-05-22 | $165.10 | $169.30 | $164.00 | $166.60 | 245 | — | — | — | — | — |
| 2017-05-19 | $165.28 | $169.60 | $165.28 | $168.00 | 140 | — | — | — | — | — |
| 2017-05-18 | $170.00 | $171.80 | $170.00 | $170.40 | 115 | — | — | — | — | — |
| 2017-05-17 | $166.60 | $172.42 | $166.60 | $169.20 | 260 | — | — | — | — | — |
| 2017-05-16 | $181.40 | $181.40 | $168.00 | $173.60 | 160 | — | — | — | — | — |
| 2017-05-15 | $166.00 | $175.00 | $160.86 | $174.80 | 1,120 | — | — | — | — | — |
| 2017-05-12 | $160.00 | $166.00 | $160.00 | $165.80 | 595 | — | — | — | — | — |
| 2017-05-11 | $162.26 | $166.98 | $158.20 | $161.20 | 555 | — | — | — | — | — |
| 2017-05-10 | $157.20 | $166.80 | $157.00 | $160.00 | 585 | — | — | — | — | — |
| 2017-05-09 | $151.40 | $165.60 | $151.40 | $159.80 | 1,615 | — | — | — | — | — |
| 2017-05-08 | $166.80 | $167.00 | $160.60 | $166.80 | 665 | — | — | — | — | — |
| 2017-05-05 | $162.60 | $175.40 | $162.40 | $165.40 | 820 | — | — | — | — | — |
| 2017-05-04 | $162.04 | $164.80 | $162.00 | $162.00 | 605 | — | — | — | — | — |
| 2017-05-03 | $163.40 | $168.80 | $150.20 | $165.00 | 690 | — | — | — | — | — |
| 2017-05-02 | $161.20 | $171.28 | $159.20 | $164.20 | 430 | — | — | — | — | — |
| 2017-05-01 | $155.00 | $159.40 | $149.00 | $158.00 | 1,095 | — | — | — | — | — |
| 2017-04-28 | $170.40 | $171.20 | $155.00 | $155.40 | 1,535 | — | — | — | — | — |
| 2017-04-27 | $171.60 | $174.40 | $169.00 | $170.20 | 280 | — | — | — | — | — |
| 2017-04-26 | $162.80 | $175.20 | $162.80 | $170.20 | 905 | — | — | — | — | — |
| 2017-04-25 | $169.60 | $174.02 | $161.00 | $166.40 | 1,090 | — | — | — | — | — |
| 2017-04-24 | $169.20 | $169.20 | $162.60 | $164.20 | 325 | — | — | — | — | — |
| 2017-04-21 | $170.60 | $179.22 | $156.60 | $170.60 | 1,075 | — | — | — | — | — |
| 2017-04-20 | $173.00 | $180.80 | $170.02 | $171.00 | 430 | — | — | — | — | — |
| 2017-04-19 | $177.60 | $187.90 | $168.00 | $172.00 | 790 | — | — | — | — | — |
| 2017-04-18 | $184.20 | $187.20 | $167.00 | $178.00 | 2,240 | — | — | — | — | — |
| 2017-04-17 | $190.50 | $194.00 | $185.00 | $185.00 | 375 | — | — | — | — | — |
| 2017-04-13 | $201.80 | $202.98 | $196.00 | $196.00 | 675 | — | — | — | — | — |
| 2017-04-12 | $204.00 | $205.76 | $200.00 | $202.00 | 860 | — | — | — | — | — |
| 2017-04-11 | $209.40 | $219.66 | $205.20 | $207.40 | 180 | — | — | — | — | — |
| 2017-04-10 | $224.34 | $224.34 | $207.40 | $207.80 | 445 | — | — | — | — | — |
| 2017-04-07 | $216.60 | $224.94 | $213.00 | $216.80 | 195 | — | — | — | — | — |
| 2017-04-06 | $211.50 | $219.60 | $210.20 | $219.00 | 1,310 | — | — | — | — | — |
| 2017-04-05 | $218.60 | $229.00 | $211.40 | $212.20 | 455 | — | — | — | — | — |
| 2017-04-04 | $222.30 | $227.00 | $216.60 | $217.40 | 920 | — | — | — | — | — |
| 2017-04-03 | $227.68 | $228.40 | $215.80 | $226.60 | 920 | — | — | — | — | — |
| 2017-03-31 | $210.20 | $224.20 | $210.20 | $221.60 | 2,020 | — | — | — | — | — |
| 2017-03-30 | $207.08 | $214.40 | $204.40 | $214.40 | 335 | — | — | — | — | — |
| 2017-03-29 | $213.80 | $214.00 | $205.00 | $208.20 | 810 | — | — | — | — | — |
| 2017-03-28 | $211.80 | $214.00 | $209.60 | $213.20 | 640 | — | — | — | — | — |
| 2017-03-27 | $206.80 | $212.00 | $203.00 | $211.60 | 1,545 | — | — | — | — | — |
| 2017-03-24 | $210.00 | $216.00 | $203.20 | $207.80 | 770 | — | — | — | — | — |
| 2017-03-23 | $203.00 | $215.00 | $203.00 | $205.00 | 535 | — | — | — | — | — |
| 2017-03-22 | $213.00 | $229.80 | $203.00 | $208.80 | 905 | — | — | — | — | — |
| 2017-03-21 | $214.40 | $215.00 | $209.20 | $214.60 | 835 | — | — | — | — | — |
| 2017-03-20 | $214.00 | $216.40 | $202.00 | $214.60 | 2,315 | — | — | — | — | — |
| 2017-03-17 | $241.80 | $241.80 | $207.80 | $215.00 | 4,825 | — | — | — | — | — |
| 2017-03-16 | $241.40 | $254.00 | $240.40 | $240.40 | 1,430 | — | — | — | — | — |
| 2017-03-15 | $246.40 | $253.40 | $240.60 | $243.60 | 1,125 | — | — | — | — | — |
| 2017-03-14 | $256.80 | $260.60 | $242.60 | $245.20 | 1,160 | — | — | — | — | — |
| 2017-03-13 | $267.00 | $267.00 | $252.60 | $258.00 | 3,230 | — | — | — | — | — |
| 2017-03-10 | $270.00 | $282.00 | $263.80 | $266.20 | 2,045 | — | — | — | — | — |
| 2017-03-09 | $281.00 | $281.00 | $263.40 | $272.00 | 1,055 | — | — | — | — | — |
| 2017-03-08 | $270.00 | $283.80 | $263.40 | $275.60 | 2,340 | — | — | — | — | — |
| 2017-03-07 | $278.60 | $295.80 | $270.00 | $270.20 | 2,510 | — | — | — | — | — |
| 2017-03-06 | $286.60 | $309.40 | $273.60 | $279.60 | 4,670 | — | — | — | — | — |
| 2017-03-03 | $290.00 | $305.74 | $286.00 | $290.40 | 2,120 | — | — | — | — | — |
| 2017-03-02 | $290.00 | $306.16 | $286.60 | $291.60 | 1,895 | — | — | — | — | — |
| 2017-03-01 | $290.20 | $300.00 | $284.00 | $293.00 | 1,315 | — | — | — | — | — |
| 2017-02-28 | $288.60 | $296.60 | $281.00 | $284.40 | 2,475 | — | — | — | — | — |
| 2017-02-27 | $278.80 | $289.60 | $275.00 | $284.00 | 1,470 | — | — | — | — | — |
| 2017-02-24 | $293.00 | $310.00 | $276.00 | $278.00 | 2,560 | — | — | — | — | — |
| 2017-02-23 | $308.00 | $318.80 | $295.00 | $295.00 | 2,105 | — | — | — | — | — |
| 2017-02-22 | $306.00 | $322.80 | $300.00 | $302.40 | 4,190 | — | — | — | — | — |
| 2017-02-21 | $305.60 | $325.20 | $305.00 | $305.20 | 3,140 | — | — | — | — | — |
| 2017-02-17 | $303.40 | $350.20 | $295.00 | $306.00 | 3,850 | — | — | — | — | — |
| 2017-02-16 | $365.00 | $365.00 | $305.40 | $309.80 | 2,235 | — | — | — | — | — |
| 2017-02-15 | $305.00 | $371.24 | $291.00 | $335.00 | 5,925 | — | — | — | — | — |
| 2017-02-14 | $280.00 | $310.00 | $275.00 | $282.00 | 1,370 | — | — | — | — | — |
| 2017-02-13 | $320.00 | $320.64 | $300.00 | $300.20 | 1,210 | — | — | — | — | — |
| 2017-02-10 | $322.60 | $323.40 | $288.80 | $304.20 | 2,380 | — | — | — | — | — |
| 2017-02-09 | $371.00 | $376.20 | $343.00 | $351.00 | 1,710 | — | — | — | — | — |
| 2017-02-08 | $360.00 | $370.00 | $350.90 | $360.20 | 2,395 | — | — | — | — | — |
| 2017-02-07 | $330.00 | $348.06 | $310.80 | $338.20 | 2,620 | — | — | — | — | — |
| 2017-02-06 | $257.80 | $328.00 | $257.60 | $315.20 | 2,810 | — | — | — | — | — |
| 2017-02-03 | $259.40 | $275.60 | $252.20 | $263.00 | 1,490 | — | — | — | — | — |
| 2017-02-02 | $251.86 | $260.00 | $250.80 | $253.00 | 990 | — | — | — | — | — |
| 2017-02-01 | $275.00 | $275.00 | $250.50 | $252.20 | 1,730 | — | — | — | — | — |
| 2017-01-31 | $256.00 | $290.80 | $256.00 | $276.00 | 2,810 | — | — | — | — | — |
| 2017-01-30 | $230.80 | $280.00 | $230.80 | $261.40 | 1,500 | — | — | — | — | — |
| 2017-01-27 | $297.00 | $301.80 | $230.00 | $239.00 | 4,005 | — | — | — | — | — |
| 2017-01-26 | $300.00 | $302.00 | $286.00 | $293.20 | 3,870 | — | — | — | — | — |
| 2017-01-25 | $306.00 | $332.20 | $299.60 | $302.40 | 5,215 | — | — | — | — | — |
| 2017-01-24 | $380.00 | $398.80 | $295.60 | $303.60 | 4,120 | — | — | — | — | — |
| 2017-01-23 | $462.00 | $462.00 | $401.00 | $406.80 | 2,415 | — | — | — | — | — |
| 2017-01-20 | $440.00 | $480.00 | $387.20 | $465.80 | 5,850 | — | — | — | — | — |
| 2017-01-19 | $355.40 | $495.56 | $328.00 | $484.00 | 2,865 | — | — | — | — | — |
Close is split-adjusted to current shares, so the series stays continuous across the splits marked above — the source does not provide true nominal as-traded prices for names that have split. It is not dividend-adjusted: dividends are listed separately, so total return is (end price + dividends received − start price) ÷ start price, checkable by hand. Volume is as-traded.
Post Spin Analysis
⚠ Auto-generated profile — not editorially reviewed.
Identity and price performance are compiled automatically from our tracked universe. A reviewed in-depth profile is planned.