Applovin Corp - Class A (APP) Exchange: NASDAQ
Data as of April 19, 2024
$66.80 ($-2.06) -2.99%
Applovin Corp - Class A - Daily Information
Click for more stock information on Applovin Corp - Class A.| Daily Information | Data |
|---|---|
| Date | April 19, 2024 |
| Open | $68.16 |
| Previous Close | $66.80 |
| High | $69.18 |
| Low | $66.21 |
| Adjusted Open | $68.16 |
| Previous Adjusted Close | $66.80 |
| Adjusted High | $69.18 |
| Adjusted Low | $66.21 |
About Applovin Corp - Class A (APP)
AppLovin Corporation provides a mobile marketing platform for brands and app developers. The company offers AppLovin Platform, an intelligent marketing platform that can capture installers, re-engage, analyze and monetize mobile customers. The company was founded in 2012 and is headquartered in Palo Alto, California. From its humble beginnings, the company has grown exponentially, capturing over 21 billion mobile data points per day and now serves over 1 billion monthly active users in more than 200 countries and territories. AppLovinâs proprietary algorithms identify the best marketing opportunities across popular global networks and exchanges, enabling customers to maximize ROI with predictive algorithms and automated tracking. Additionally, AppLovin Studio provides analysis and insights to help customers measure, manage and optimize their mobile campaigns. Its other products include Max, a mobile monetization platform that leverages machine learning and behavioral tracking to understand its usersâ preferences. It also provides more than 250 premium app developers access to more than three million select devices worldwide to customize and monetize in-app experiences.
Invest in Applovin Corp - Class A (APP)
Historical Stock Data for Applovin Corp - Class A (APP)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | $68.16 | $69.18 | $66.21 | $66.80 | $66.80 | 2,614,725 |
| 2024-04-18 | $71.47 | $71.83 | $68.31 | $68.86 | $68.86 | 3,701,838 |
| 2024-04-17 | $72.75 | $73.19 | $70.36 | $70.90 | $70.90 | 2,394,701 |
| 2024-04-16 | $70.81 | $73.29 | $70.45 | $72.32 | $72.32 | 2,808,832 |
| 2024-04-15 | $74.34 | $75.10 | $71.28 | $71.43 | $71.43 | 4,107,157 |
| 2024-04-12 | $77.50 | $78.04 | $74.49 | $75.57 | $75.57 | 2,563,815 |
| 2024-04-11 | $77.21 | $78.88 | $75.22 | $78.24 | $78.24 | 2,777,242 |
| 2024-04-10 | $74.71 | $77.53 | $74.32 | $76.34 | $76.34 | 2,924,223 |
| 2024-04-09 | $78.30 | $79.55 | $75.34 | $76.52 | $76.52 | 4,193,261 |
| 2024-04-08 | $77.18 | $78.29 | $75.05 | $78.05 | $78.05 | 3,858,117 |
| 2024-04-05 | $71.95 | $75.85 | $70.83 | $74.80 | $74.80 | 4,111,348 |
| 2024-04-04 | $73.10 | $75.83 | $72.49 | $72.78 | $72.78 | 4,678,054 |
| 2024-04-03 | $69.76 | $73.68 | $69.51 | $72.86 | $72.86 | 7,273,140 |
| 2024-04-02 | $67.40 | $69.76 | $67.20 | $69.72 | $69.72 | 3,216,169 |
| 2024-04-01 | $69.04 | $69.43 | $67.80 | $69.14 | $69.14 | 1,519,281 |
| 2024-03-28 | $68.85 | $70.04 | $68.54 | $69.22 | $69.22 | 2,602,080 |
| 2024-03-27 | $71.25 | $71.59 | $66.29 | $68.86 | $68.86 | 4,049,757 |
| 2024-03-26 | $72.80 | $74.55 | $70.57 | $71.09 | $71.09 | 5,233,182 |
| 2024-03-25 | $70.61 | $73.25 | $70.39 | $72.60 | $72.60 | 2,617,999 |
| 2024-03-22 | $72.00 | $72.31 | $70.26 | $71.23 | $71.23 | 6,503,728 |
| 2024-03-21 | $71.52 | $73.48 | $71.03 | $71.91 | $71.91 | 3,400,769 |
| 2024-03-20 | $68.18 | $71.07 | $67.28 | $70.52 | $70.52 | 3,855,287 |
| 2024-03-19 | $66.99 | $68.01 | $63.73 | $67.64 | $67.64 | 5,961,671 |
| 2024-03-18 | $63.75 | $68.82 | $63.59 | $68.15 | $68.15 | 7,559,290 |
| 2024-03-15 | $62.58 | $63.91 | $62.14 | $63.13 | $63.13 | 4,651,275 |
| 2024-03-14 | $63.43 | $64.31 | $62.50 | $63.19 | $63.19 | 3,862,924 |
| 2024-03-13 | $60.99 | $63.21 | $60.80 | $63.09 | $63.09 | 3,576,370 |
| 2024-03-12 | $61.15 | $61.35 | $59.92 | $61.11 | $61.11 | 3,945,680 |
| 2024-03-11 | $62.80 | $62.95 | $59.30 | $60.03 | $60.03 | 4,413,656 |
| 2024-03-08 | $64.04 | $65.67 | $62.54 | $63.42 | $63.42 | 3,862,427 |
| 2024-03-07 | $63.00 | $63.38 | $62.31 | $63.19 | $63.19 | 4,284,601 |
| 2024-03-06 | $62.53 | $63.84 | $61.12 | $62.62 | $62.62 | 4,374,053 |
| 2024-03-05 | $60.75 | $61.69 | $60.02 | $60.96 | $60.96 | 3,761,466 |
| 2024-03-04 | $62.50 | $63.49 | $61.60 | $61.87 | $61.87 | 4,657,779 |
| 2024-03-01 | $60.73 | $62.34 | $59.84 | $62.26 | $62.26 | 6,075,799 |
| 2024-02-29 | $58.50 | $60.06 | $57.40 | $59.72 | $59.72 | 15,796,580 |
| 2024-02-28 | $59.80 | $60.40 | $57.97 | $58.01 | $58.01 | 2,882,703 |
| 2024-02-27 | $59.91 | $61.35 | $59.68 | $60.63 | $60.63 | 4,166,060 |
| 2024-02-26 | $57.82 | $60.90 | $57.72 | $58.99 | $58.99 | 4,403,088 |
| 2024-02-23 | $58.07 | $59.07 | $57.09 | $57.39 | $57.39 | 3,099,008 |
| 2024-02-22 | $57.76 | $58.34 | $56.45 | $57.80 | $57.80 | 4,504,992 |
| 2024-02-21 | $55.21 | $57.58 | $54.50 | $55.42 | $55.42 | 4,188,952 |
| 2024-02-20 | $59.13 | $59.15 | $55.38 | $57.33 | $57.33 | 6,227,993 |
| 2024-02-16 | $58.52 | $60.65 | $57.12 | $59.87 | $59.87 | 6,179,914 |
| 2024-02-15 | $54.69 | $59.14 | $52.75 | $58.50 | $58.50 | 16,102,545 |
| 2024-02-14 | $46.28 | $47.30 | $45.59 | $46.87 | $46.87 | 6,882,487 |
| 2024-02-13 | $45.33 | $46.79 | $45.12 | $45.83 | $45.83 | 3,422,484 |
| 2024-02-12 | $46.68 | $48.37 | $46.48 | $47.06 | $47.06 | 3,593,317 |
| 2024-02-09 | $47.08 | $47.16 | $45.28 | $46.35 | $46.35 | 2,741,664 |
| 2024-02-08 | $47.80 | $48.77 | $46.52 | $46.55 | $46.55 | 3,383,906 |
| 2024-02-07 | $46.50 | $47.83 | $45.72 | $47.69 | $47.69 | 4,285,769 |
| 2024-02-06 | $46.11 | $46.50 | $45.08 | $46.04 | $46.04 | 2,400,241 |
| 2024-02-05 | $45.60 | $46.09 | $44.01 | $45.48 | $45.48 | 2,839,626 |
| 2024-02-02 | $41.00 | $45.89 | $40.71 | $45.86 | $45.86 | 6,023,717 |
| 2024-02-01 | $41.54 | $41.98 | $40.90 | $40.96 | $40.96 | 2,847,218 |
| 2024-01-31 | $41.80 | $42.45 | $41.04 | $41.13 | $41.13 | 2,907,096 |
| 2024-01-30 | $46.42 | $47.04 | $42.11 | $42.47 | $42.47 | 5,727,685 |
| 2024-01-29 | $44.55 | $46.59 | $44.15 | $46.57 | $46.57 | 4,791,629 |
| 2024-01-26 | $44.14 | $44.58 | $43.90 | $44.30 | $44.30 | 2,173,518 |
| 2024-01-25 | $43.92 | $44.57 | $43.25 | $44.07 | $44.07 | 1,895,125 |
| 2024-01-24 | $45.42 | $45.60 | $42.89 | $43.31 | $43.31 | 3,827,633 |
| 2024-01-23 | $44.05 | $44.89 | $43.40 | $44.73 | $44.73 | 5,229,636 |
| 2024-01-22 | $42.44 | $44.02 | $42.27 | $43.36 | $43.36 | 8,092,964 |
| 2024-01-19 | $43.40 | $43.70 | $41.10 | $41.14 | $41.14 | 3,288,412 |
| 2024-01-18 | $42.01 | $43.12 | $40.98 | $43.09 | $43.09 | 2,826,596 |
| 2024-01-17 | $40.57 | $41.22 | $39.43 | $41.18 | $41.18 | 2,661,415 |
| 2024-01-16 | $41.37 | $41.42 | $40.39 | $40.72 | $40.72 | 2,131,302 |
| 2024-01-12 | $41.45 | $42.03 | $41.21 | $41.71 | $41.71 | 2,121,994 |
| 2024-01-11 | $40.99 | $41.45 | $39.91 | $41.42 | $41.42 | 2,108,644 |
| 2024-01-10 | $39.39 | $41.26 | $39.15 | $40.53 | $40.53 | 2,951,449 |
| 2024-01-09 | $38.76 | $39.31 | $38.60 | $39.14 | $39.14 | 1,727,027 |
| 2024-01-08 | $38.33 | $39.31 | $37.95 | $39.29 | $39.29 | 1,428,751 |
| 2024-01-05 | $37.79 | $38.69 | $37.68 | $38.11 | $38.11 | 1,955,557 |
| 2024-01-04 | $38.04 | $38.42 | $37.40 | $38.12 | $38.12 | 2,131,449 |
| 2024-01-03 | $37.94 | $38.43 | $37.58 | $38.21 | $38.21 | 1,942,383 |
| 2024-01-02 | $39.41 | $39.41 | $38.30 | $38.78 | $38.78 | 2,371,617 |
| 2023-12-29 | $40.70 | $40.75 | $39.28 | $39.85 | $39.85 | 2,260,496 |
| 2023-12-28 | $40.35 | $40.93 | $40.35 | $40.76 | $40.76 | 1,130,889 |
| 2023-12-27 | $40.50 | $40.69 | $39.88 | $40.65 | $40.65 | 2,233,467 |
| 2023-12-26 | $41.16 | $41.39 | $40.31 | $40.40 | $40.40 | 2,617,256 |
| 2023-12-22 | $42.38 | $42.48 | $41.14 | $41.21 | $41.21 | 1,898,110 |
| 2023-12-21 | $43.92 | $44.11 | $42.32 | $43.00 | $43.00 | 1,590,184 |
| 2023-12-20 | $43.61 | $44.57 | $43.03 | $43.10 | $43.10 | 2,132,609 |
| 2023-12-19 | $41.46 | $44.41 | $41.26 | $43.59 | $43.59 | 3,940,569 |
| 2023-12-18 | $40.57 | $41.05 | $39.92 | $40.87 | $40.87 | 2,922,715 |
| 2023-12-15 | $38.79 | $40.24 | $38.72 | $39.95 | $39.95 | 4,500,286 |
| 2023-12-14 | $38.25 | $39.59 | $38.14 | $38.69 | $38.69 | 4,068,395 |
| 2023-12-13 | $36.37 | $38.03 | $36.33 | $37.93 | $37.93 | 3,158,259 |
| 2023-12-12 | $36.56 | $36.75 | $35.79 | $36.26 | $36.26 | 4,006,763 |
| 2023-12-11 | $37.27 | $37.91 | $36.58 | $36.74 | $36.74 | 3,843,113 |
| 2023-12-08 | $36.53 | $37.62 | $36.53 | $37.36 | $37.36 | 1,631,409 |
| 2023-12-07 | $36.52 | $37.06 | $36.37 | $36.84 | $36.84 | 1,931,984 |
| 2023-12-06 | $37.13 | $37.80 | $36.30 | $36.60 | $36.60 | 1,920,883 |
| 2023-12-05 | $36.98 | $37.38 | $36.61 | $37.07 | $37.07 | 2,456,668 |
| 2023-12-04 | $37.57 | $37.93 | $36.95 | $37.37 | $37.37 | 3,051,163 |
| 2023-12-01 | $37.65 | $38.77 | $36.81 | $38.25 | $38.25 | 2,907,921 |
| 2023-11-30 | $38.93 | $39.50 | $37.04 | $37.48 | $37.48 | 4,034,516 |
| 2023-11-29 | $38.88 | $39.27 | $38.28 | $39.03 | $39.03 | 2,246,045 |
| 2023-11-28 | $39.43 | $40.09 | $37.95 | $38.40 | $38.40 | 3,378,408 |
| 2023-11-27 | $39.25 | $40.42 | $38.79 | $39.39 | $39.39 | 3,201,623 |
| 2023-11-24 | $39.21 | $39.64 | $38.73 | $39.49 | $39.49 | 811,897 |
| 2023-11-22 | $39.00 | $39.54 | $38.61 | $39.24 | $39.24 | 1,329,399 |
| 2023-11-21 | $39.02 | $39.65 | $38.66 | $38.77 | $38.77 | 1,830,018 |
| 2023-11-20 | $39.16 | $40.11 | $39.16 | $39.50 | $39.50 | 1,991,372 |
| 2023-11-17 | $39.19 | $39.42 | $38.57 | $39.10 | $39.10 | 2,328,844 |
| 2023-11-16 | $40.20 | $40.40 | $38.90 | $38.93 | $38.93 | 2,850,283 |
| 2023-11-15 | $42.44 | $42.70 | $39.87 | $40.45 | $40.45 | 5,182,338 |
| 2023-11-14 | $42.58 | $43.81 | $42.57 | $42.80 | $42.80 | 3,557,946 |
| 2023-11-13 | $43.65 | $44.52 | $41.33 | $41.41 | $41.41 | 3,429,941 |
| 2023-11-10 | $39.87 | $44.06 | $39.13 | $43.79 | $43.79 | 5,899,335 |
| 2023-11-09 | $45.11 | $45.11 | $37.14 | $39.68 | $39.68 | 14,358,822 |
| 2023-11-08 | $41.10 | $41.91 | $39.82 | $40.12 | $40.12 | 5,230,839 |
| 2023-11-07 | $40.00 | $41.50 | $39.67 | $40.89 | $40.89 | 5,125,564 |
| 2023-11-06 | $39.36 | $39.48 | $38.42 | $39.42 | $39.42 | 3,293,937 |
| 2023-11-03 | $37.26 | $39.51 | $37.26 | $39.27 | $39.27 | 2,235,247 |
| 2023-11-02 | $37.63 | $38.92 | $37.28 | $37.36 | $37.36 | 2,093,839 |
| 2023-11-01 | $36.57 | $36.77 | $36.05 | $36.70 | $36.70 | 2,246,595 |
| 2023-10-31 | $36.88 | $37.28 | $36.27 | $36.44 | $36.44 | 1,023,836 |
| 2023-10-30 | $36.82 | $37.16 | $35.87 | $36.73 | $36.73 | 1,631,017 |
| 2023-10-27 | $36.77 | $37.00 | $36.13 | $36.22 | $36.22 | 2,358,265 |
| 2023-10-26 | $36.40 | $36.65 | $34.45 | $36.37 | $36.37 | 3,996,684 |
| 2023-10-25 | $38.32 | $38.38 | $36.06 | $36.15 | $36.15 | 1,709,881 |
| 2023-10-24 | $38.18 | $38.95 | $37.72 | $38.47 | $38.47 | 1,352,194 |
| 2023-10-23 | $37.05 | $38.23 | $36.83 | $37.64 | $37.64 | 1,440,720 |
| 2023-10-20 | $38.34 | $38.56 | $37.39 | $37.58 | $37.58 | 1,993,561 |
| 2023-10-19 | $39.37 | $39.68 | $38.45 | $38.54 | $38.54 | 2,165,939 |
| 2023-10-18 | $39.36 | $39.98 | $38.63 | $38.95 | $38.95 | 1,546,504 |
| 2023-10-17 | $38.89 | $40.25 | $38.82 | $39.64 | $39.64 | 2,237,114 |
| 2023-10-16 | $38.69 | $39.43 | $37.91 | $38.89 | $38.89 | 2,298,882 |
| 2023-10-13 | $39.68 | $39.83 | $38.21 | $38.52 | $38.52 | 2,091,588 |
| 2023-10-12 | $40.16 | $40.21 | $38.98 | $39.69 | $39.69 | 2,033,178 |
| 2023-10-11 | $40.50 | $40.64 | $39.80 | $40.28 | $40.28 | 2,003,712 |
| 2023-10-10 | $41.50 | $42.22 | $40.42 | $40.53 | $40.53 | 3,160,809 |
| 2023-10-09 | $39.71 | $40.94 | $39.57 | $40.85 | $40.85 | 1,542,962 |
| 2023-10-06 | $38.99 | $41.06 | $38.79 | $40.38 | $40.38 | 1,828,512 |
| 2023-10-05 | $40.29 | $40.34 | $39.32 | $39.70 | $39.70 | 1,230,612 |
| 2023-10-04 | $39.30 | $40.47 | $39.24 | $40.33 | $40.33 | 2,205,803 |
| 2023-10-03 | $40.32 | $40.96 | $39.00 | $39.13 | $39.13 | 2,126,860 |
| 2023-10-02 | $40.15 | $41.05 | $39.97 | $40.82 | $40.82 | 1,356,697 |
| 2023-09-29 | $40.38 | $40.53 | $39.61 | $39.96 | $39.96 | 1,539,213 |
| 2023-09-28 | $39.24 | $40.35 | $38.90 | $39.74 | $39.74 | 1,486,025 |
| 2023-09-27 | $38.96 | $39.56 | $38.39 | $39.56 | $39.56 | 1,734,848 |
| 2023-09-26 | $37.65 | $39.05 | $37.37 | $38.59 | $38.59 | 2,239,987 |
| 2023-09-25 | $37.35 | $38.34 | $37.12 | $38.20 | $38.20 | 2,219,645 |
| 2023-09-22 | $38.82 | $38.97 | $37.48 | $37.76 | $37.76 | 2,037,052 |
| 2023-09-21 | $38.38 | $39.30 | $38.24 | $38.44 | $38.44 | 2,582,358 |
| 2023-09-20 | $39.67 | $40.56 | $39.31 | $39.33 | $39.33 | 3,766,858 |
| 2023-09-19 | $43.60 | $43.79 | $39.02 | $39.73 | $39.73 | 5,803,233 |
| 2023-09-18 | $42.49 | $44.89 | $42.09 | $44.01 | $44.01 | 5,615,416 |
| 2023-09-15 | $42.12 | $42.84 | $41.09 | $42.82 | $42.82 | 6,482,767 |
| 2023-09-14 | $41.72 | $42.97 | $41.31 | $42.60 | $42.60 | 3,400,457 |
| 2023-09-13 | $41.41 | $41.85 | $40.70 | $40.81 | $40.81 | 2,640,220 |
| 2023-09-12 | $41.96 | $42.34 | $41.31 | $41.70 | $41.70 | 3,087,177 |
| 2023-09-11 | $42.62 | $43.64 | $42.28 | $42.40 | $42.40 | 1,798,960 |
| 2023-09-08 | $42.34 | $42.62 | $41.73 | $42.12 | $42.12 | 1,284,707 |
| 2023-09-07 | $41.72 | $42.90 | $41.50 | $42.48 | $42.48 | 1,468,821 |
| 2023-09-06 | $42.26 | $42.70 | $41.78 | $42.23 | $42.23 | 1,971,711 |
| 2023-09-05 | $42.71 | $43.46 | $42.13 | $42.54 | $42.54 | 2,090,014 |
| 2023-09-01 | $43.49 | $43.76 | $42.85 | $43.19 | $43.19 | 1,467,612 |
| 2023-08-31 | $43.10 | $43.24 | $42.54 | $43.22 | $43.22 | 2,226,555 |
| 2023-08-30 | $41.25 | $43.04 | $41.25 | $42.98 | $42.98 | 2,481,764 |
| 2023-08-29 | $40.46 | $42.30 | $40.38 | $41.22 | $41.22 | 2,865,388 |
| 2023-08-28 | $39.67 | $40.91 | $39.37 | $40.65 | $40.65 | 2,042,557 |
| 2023-08-25 | $39.31 | $39.94 | $38.85 | $39.76 | $39.76 | 1,595,614 |
| 2023-08-24 | $40.43 | $40.43 | $39.22 | $39.31 | $39.31 | 1,984,181 |
| 2023-08-23 | $39.56 | $40.19 | $39.39 | $40.18 | $40.18 | 2,112,139 |
| 2023-08-22 | $40.68 | $40.69 | $39.24 | $39.48 | $39.48 | 2,502,739 |
| 2023-08-21 | $38.51 | $39.60 | $38.13 | $39.01 | $39.01 | 4,053,484 |
| 2023-08-18 | $37.21 | $39.25 | $37.07 | $38.23 | $38.23 | 2,520,479 |
| 2023-08-17 | $38.62 | $38.87 | $37.44 | $37.82 | $37.82 | 2,300,786 |
| 2023-08-16 | $39.40 | $39.65 | $38.63 | $39.05 | $39.05 | 2,437,036 |
| 2023-08-15 | $39.69 | $40.04 | $38.53 | $39.63 | $39.63 | 2,374,522 |
| 2023-08-14 | $38.40 | $40.00 | $38.30 | $39.75 | $39.75 | 3,657,377 |
| 2023-08-11 | $37.20 | $39.57 | $37.11 | $38.89 | $38.89 | 6,993,145 |
| 2023-08-10 | $38.32 | $38.96 | $33.17 | $37.20 | $37.20 | 19,545,561 |
| 2023-08-09 | $30.03 | $30.19 | $28.99 | $29.41 | $29.41 | 4,990,638 |
| 2023-08-08 | $30.07 | $30.32 | $29.60 | $30.05 | $30.05 | 1,966,355 |
| 2023-08-07 | $31.44 | $31.48 | $30.23 | $30.78 | $30.78 | 2,225,073 |
| 2023-08-04 | $31.10 | $31.97 | $31.03 | $31.36 | $31.36 | 3,167,201 |
| 2023-08-03 | $31.00 | $31.19 | $30.35 | $30.59 | $30.59 | 1,267,334 |
| 2023-08-02 | $30.57 | $31.38 | $29.76 | $31.16 | $31.16 | 2,419,536 |
| 2023-08-01 | $31.14 | $32.03 | $30.87 | $31.43 | $31.43 | 1,471,764 |
| 2023-07-31 | $31.31 | $31.89 | $31.17 | $31.40 | $31.40 | 1,526,470 |
| 2023-07-28 | $30.73 | $31.33 | $30.48 | $31.26 | $31.26 | 2,014,284 |
| 2023-07-27 | $30.59 | $31.10 | $29.95 | $29.98 | $29.98 | 2,646,264 |
| 2023-07-26 | $28.19 | $29.98 | $28.19 | $29.94 | $29.94 | 1,880,330 |
| 2023-07-25 | $28.40 | $28.93 | $28.39 | $28.64 | $28.64 | 1,323,419 |
| 2023-07-24 | $29.50 | $29.50 | $27.96 | $28.15 | $28.15 | 1,442,209 |
| 2023-07-21 | $28.48 | $28.51 | $27.97 | $28.10 | $28.10 | 1,094,858 |
| 2023-07-20 | $28.07 | $28.18 | $27.32 | $28.03 | $28.03 | 2,525,406 |
| 2023-07-19 | $28.60 | $29.13 | $28.13 | $28.57 | $28.57 | 1,518,992 |
| 2023-07-18 | $28.70 | $28.76 | $28.27 | $28.31 | $28.31 | 1,215,434 |
| 2023-07-17 | $28.30 | $28.72 | $27.86 | $28.46 | $28.46 | 1,072,224 |
| 2023-07-14 | $28.98 | $29.13 | $28.08 | $28.15 | $28.15 | 1,113,000 |
| 2023-07-13 | $28.55 | $29.25 | $28.33 | $28.99 | $28.99 | 2,518,757 |
| 2023-07-12 | $28.50 | $28.56 | $27.85 | $28.30 | $28.30 | 1,504,840 |
| 2023-07-11 | $27.22 | $28.59 | $26.92 | $28.09 | $28.09 | 2,805,186 |
| 2023-07-10 | $25.83 | $27.14 | $25.82 | $27.08 | $27.08 | 1,999,867 |
| 2023-07-07 | $25.76 | $26.54 | $25.73 | $25.99 | $25.99 | 1,505,216 |
| 2023-07-06 | $26.02 | $26.12 | $25.24 | $25.55 | $25.55 | 1,879,160 |
| 2023-07-05 | $25.79 | $26.65 | $25.79 | $26.56 | $26.56 | 1,757,139 |
| 2023-07-03 | $25.65 | $26.00 | $25.54 | $25.92 | $25.92 | 759,175 |
| 2023-06-30 | $26.04 | $26.32 | $25.70 | $25.73 | $25.73 | 2,091,404 |
| 2023-06-29 | $25.70 | $25.76 | $25.11 | $25.57 | $25.57 | 1,486,899 |
| 2023-06-28 | $25.92 | $26.62 | $25.67 | $25.71 | $25.71 | 2,181,635 |
| 2023-06-27 | $24.52 | $26.16 | $24.52 | $26.04 | $26.04 | 2,516,401 |
| 2023-06-26 | $23.49 | $24.70 | $23.48 | $24.19 | $24.19 | 1,800,173 |
| 2023-06-23 | $23.30 | $23.51 | $22.85 | $23.39 | $23.39 | 4,326,602 |
| 2023-06-22 | $23.22 | $23.77 | $22.95 | $23.70 | $23.70 | 1,333,118 |
| 2023-06-21 | $23.63 | $23.79 | $23.18 | $23.35 | $23.35 | 1,782,338 |
| 2023-06-20 | $23.69 | $24.30 | $23.22 | $23.58 | $23.58 | 2,908,173 |
| 2023-06-16 | $23.30 | $24.43 | $23.09 | $23.97 | $23.97 | 7,120,427 |
| 2023-06-15 | $22.19 | $23.46 | $22.11 | $23.21 | $23.21 | 2,227,959 |
| 2023-06-14 | $22.51 | $22.78 | $21.87 | $22.50 | $22.50 | 2,264,313 |
| 2023-06-13 | $22.71 | $23.12 | $22.19 | $22.52 | $22.52 | 2,016,800 |
| 2023-06-12 | $22.83 | $22.83 | $22.16 | $22.38 | $22.38 | 2,137,874 |
| 2023-06-09 | $22.39 | $23.51 | $22.35 | $22.66 | $22.66 | 1,962,993 |
| 2023-06-08 | $21.44 | $22.86 | $21.33 | $22.49 | $22.49 | 3,651,241 |
| 2023-06-07 | $23.58 | $23.70 | $21.04 | $21.54 | $21.54 | 6,511,171 |
| 2023-06-06 | $25.65 | $25.72 | $23.24 | $23.30 | $23.30 | 4,938,258 |
| 2023-06-05 | $24.79 | $25.79 | $24.19 | $25.60 | $25.60 | 3,630,009 |
| 2023-06-02 | $25.04 | $25.65 | $24.61 | $24.81 | $24.81 | 2,718,352 |
| 2023-06-01 | $24.51 | $25.00 | $24.13 | $24.83 | $24.83 | 1,908,866 |
| 2023-05-31 | $23.99 | $25.18 | $23.88 | $25.01 | $25.01 | 3,577,547 |
| 2023-05-30 | $24.61 | $24.91 | $24.12 | $24.23 | $24.23 | 2,196,354 |
| 2023-05-26 | $24.14 | $24.49 | $23.87 | $24.05 | $24.05 | 1,772,205 |
| 2023-05-25 | $24.93 | $25.08 | $23.65 | $24.05 | $24.05 | 1,905,426 |
| 2023-05-24 | $24.39 | $24.85 | $24.23 | $24.43 | $24.43 | 1,749,025 |
| 2023-05-23 | $24.93 | $25.50 | $24.72 | $24.81 | $24.81 | 1,819,578 |
| 2023-05-22 | $25.17 | $25.34 | $24.54 | $25.09 | $25.09 | 3,246,945 |
| 2023-05-19 | $25.08 | $25.24 | $24.70 | $25.12 | $25.12 | 2,217,863 |
| 2023-05-18 | $24.43 | $25.20 | $24.28 | $25.08 | $25.08 | 4,548,185 |
| 2023-05-17 | $24.37 | $25.01 | $24.05 | $24.38 | $24.38 | 5,482,287 |
| 2023-05-16 | $22.50 | $23.11 | $22.08 | $22.88 | $22.88 | 2,594,367 |
| 2023-05-15 | $21.55 | $22.93 | $21.37 | $22.63 | $22.63 | 3,835,143 |
| 2023-05-12 | $22.68 | $22.68 | $21.12 | $21.51 | $21.51 | 3,462,133 |
| 2023-05-11 | $21.76 | $23.00 | $20.90 | $22.00 | $22.00 | 15,089,800 |
| 2023-05-10 | $17.74 | $18.06 | $17.57 | $17.81 | $17.81 | 4,608,865 |
| 2023-05-09 | $17.41 | $17.75 | $17.25 | $17.33 | $17.33 | 3,298,704 |
| 2023-05-08 | $17.20 | $17.92 | $17.20 | $17.62 | $17.62 | 2,333,738 |
| 2023-05-05 | $16.90 | $17.26 | $16.85 | $17.16 | $17.16 | 1,757,471 |
| 2023-05-04 | $16.65 | $17.04 | $16.56 | $16.62 | $16.62 | 2,322,952 |
| 2023-05-03 | $16.36 | $17.19 | $16.35 | $16.45 | $16.45 | 2,243,240 |
| 2023-05-02 | $16.81 | $16.91 | $15.70 | $16.26 | $16.26 | 2,790,641 |
| 2023-05-01 | $16.97 | $17.11 | $16.69 | $16.87 | $16.87 | 3,190,820 |
| 2023-04-28 | $16.96 | $17.32 | $16.68 | $17.00 | $17.00 | 2,051,495 |
| 2023-04-27 | $16.48 | $17.34 | $16.38 | $17.03 | $17.03 | 2,945,295 |
| 2023-04-26 | $15.76 | $16.37 | $15.61 | $15.94 | $15.94 | 3,042,710 |
| 2023-04-25 | $15.76 | $15.79 | $15.41 | $15.44 | $15.44 | 1,740,861 |
| 2023-04-24 | $16.53 | $16.59 | $15.59 | $15.86 | $15.86 | 2,439,934 |
| 2023-04-21 | $16.59 | $16.72 | $16.32 | $16.43 | $16.43 | 2,039,801 |
| 2023-04-20 | $16.50 | $16.86 | $16.39 | $16.49 | $16.49 | 2,077,011 |
| 2023-04-19 | $16.33 | $17.08 | $16.27 | $16.77 | $16.77 | 2,262,778 |
| 2023-04-18 | $16.61 | $16.73 | $16.33 | $16.60 | $16.60 | 1,790,807 |
| 2023-04-17 | $16.41 | $16.85 | $16.17 | $16.34 | $16.34 | 2,328,812 |
| 2023-04-14 | $16.30 | $16.56 | $16.12 | $16.47 | $16.47 | 2,246,866 |
| 2023-04-13 | $16.37 | $16.83 | $16.30 | $16.36 | $16.36 | 2,961,475 |
| 2023-04-12 | $16.41 | $16.41 | $15.85 | $16.16 | $16.16 | 2,765,251 |
| 2023-04-11 | $15.86 | $16.16 | $15.77 | $15.96 | $15.96 | 2,145,980 |
| 2023-04-10 | $15.45 | $15.92 | $15.26 | $15.86 | $15.86 | 2,247,541 |
| 2023-04-06 | $15.62 | $15.95 | $15.26 | $15.72 | $15.72 | 2,306,470 |
| 2023-04-05 | $16.31 | $16.36 | $15.25 | $15.70 | $15.70 | 3,339,017 |
| 2023-04-04 | $15.92 | $16.56 | $15.92 | $16.40 | $16.40 | 2,607,764 |
| 2023-04-03 | $15.62 | $16.01 | $15.56 | $15.83 | $15.83 | 2,150,933 |
| 2023-03-31 | $15.22 | $15.88 | $15.07 | $15.75 | $15.75 | 2,517,940 |
| 2023-03-30 | $15.34 | $15.38 | $14.91 | $15.00 | $15.00 | 2,675,918 |
| 2023-03-29 | $14.28 | $15.06 | $14.24 | $14.98 | $14.98 | 2,725,209 |
| 2023-03-28 | $14.11 | $14.15 | $13.83 | $13.97 | $13.97 | 1,740,101 |
| 2023-03-27 | $14.25 | $14.35 | $13.69 | $14.15 | $14.15 | 2,424,008 |
| 2023-03-24 | $14.15 | $14.35 | $13.85 | $14.17 | $14.17 | 1,728,320 |
| 2023-03-23 | $14.15 | $14.74 | $14.05 | $14.19 | $14.19 | 1,817,181 |
| 2023-03-22 | $14.27 | $14.41 | $13.79 | $13.81 | $13.81 | 2,212,401 |
| 2023-03-21 | $13.76 | $14.41 | $13.64 | $14.24 | $14.24 | 2,483,371 |
| 2023-03-20 | $13.41 | $14.06 | $13.23 | $13.60 | $13.60 | 2,591,521 |
| 2023-03-17 | $13.68 | $14.00 | $13.48 | $13.52 | $13.52 | 6,121,607 |
| 2023-03-16 | $13.67 | $14.05 | $13.54 | $13.76 | $13.76 | 3,313,104 |
| 2023-03-15 | $12.40 | $13.69 | $12.36 | $13.59 | $13.59 | 3,235,076 |
| 2023-03-14 | $12.82 | $12.93 | $12.62 | $12.77 | $12.77 | 2,054,282 |
| 2023-03-13 | $12.14 | $12.71 | $11.69 | $12.41 | $12.41 | 2,417,822 |
| 2023-03-10 | $12.75 | $12.75 | $11.92 | $12.31 | $12.31 | 2,316,917 |
| 2023-03-09 | $13.23 | $13.58 | $12.71 | $12.78 | $12.78 | 1,574,896 |
| 2023-03-08 | $13.42 | $13.59 | $13.18 | $13.29 | $13.29 | 1,760,988 |
| 2023-03-07 | $13.67 | $13.95 | $13.35 | $13.44 | $13.44 | 1,885,609 |
| 2023-03-06 | $14.01 | $14.18 | $13.50 | $13.61 | $13.61 | 1,586,422 |
| 2023-03-03 | $13.94 | $14.29 | $13.80 | $13.95 | $13.95 | 2,183,316 |
| 2023-03-02 | $13.26 | $13.71 | $13.13 | $13.70 | $13.70 | 1,393,180 |
| 2023-03-01 | $13.50 | $13.59 | $13.24 | $13.38 | $13.38 | 1,817,797 |
| 2023-02-28 | $13.34 | $13.72 | $13.29 | $13.50 | $13.50 | 2,297,097 |
| 2023-02-27 | $14.45 | $14.56 | $13.37 | $13.41 | $13.41 | 2,743,558 |
| 2023-02-24 | $14.06 | $14.51 | $14.01 | $14.21 | $14.21 | 3,171,028 |
| 2023-02-23 | $14.65 | $15.05 | $14.12 | $14.49 | $14.49 | 3,350,581 |
| 2023-02-22 | $14.20 | $15.31 | $14.11 | $15.17 | $15.17 | 3,225,963 |
| 2023-02-21 | $14.62 | $14.79 | $14.19 | $14.20 | $14.20 | 2,920,786 |
| 2023-02-17 | $15.45 | $15.59 | $14.93 | $14.99 | $14.99 | 2,701,121 |
| 2023-02-16 | $16.21 | $16.59 | $15.59 | $15.60 | $15.60 | 3,155,921 |
| 2023-02-15 | $15.94 | $17.02 | $15.79 | $16.87 | $16.87 | 3,881,632 |
| 2023-02-14 | $15.59 | $16.22 | $15.17 | $15.97 | $15.97 | 3,283,195 |
| 2023-02-13 | $15.39 | $16.11 | $14.39 | $15.86 | $15.86 | 4,817,565 |
| 2023-02-10 | $15.71 | $16.14 | $15.14 | $15.29 | $15.29 | 5,111,595 |
| 2023-02-09 | $17.27 | $17.38 | $16.05 | $16.11 | $16.11 | 14,681,555 |
| 2023-02-08 | $12.75 | $13.13 | $12.42 | $12.68 | $12.68 | 7,109,323 |
| 2023-02-07 | $12.58 | $12.93 | $12.35 | $12.85 | $12.85 | 2,901,947 |
| 2023-02-06 | $12.94 | $13.14 | $12.49 | $12.60 | $12.60 | 3,526,764 |
| 2023-02-03 | $13.49 | $14.05 | $13.17 | $13.22 | $13.22 | 2,688,518 |
| 2023-02-02 | $13.96 | $14.53 | $13.48 | $14.19 | $14.19 | 5,440,921 |
| 2023-02-01 | $12.76 | $13.36 | $12.44 | $13.36 | $13.36 | 3,002,904 |
| 2023-01-31 | $12.30 | $12.71 | $12.18 | $12.70 | $12.70 | 2,207,054 |
| 2023-01-30 | $12.20 | $12.49 | $11.81 | $12.21 | $12.21 | 2,764,126 |
| 2023-01-27 | $11.76 | $12.68 | $11.76 | $12.59 | $12.59 | 2,602,614 |
| 2023-01-26 | $12.22 | $12.28 | $11.77 | $11.90 | $11.90 | 1,905,866 |
| 2023-01-25 | $11.50 | $11.91 | $11.01 | $11.82 | $11.82 | 1,904,213 |
| 2023-01-24 | $11.84 | $12.19 | $11.72 | $11.90 | $11.90 | 2,775,669 |
| 2023-01-23 | $11.02 | $11.99 | $10.96 | $11.98 | $11.98 | 2,707,811 |
| 2023-01-20 | $10.27 | $10.95 | $10.13 | $10.94 | $10.94 | 1,960,167 |
| 2023-01-19 | $10.40 | $10.62 | $10.09 | $10.18 | $10.18 | 1,856,516 |
| 2023-01-18 | $11.04 | $11.23 | $10.66 | $10.70 | $10.70 | 1,975,591 |
| 2023-01-17 | $10.79 | $11.08 | $10.44 | $10.90 | $10.90 | 2,863,141 |
| 2023-01-13 | $10.44 | $10.91 | $10.33 | $10.81 | $10.81 | 1,345,499 |
| 2023-01-12 | $10.83 | $10.89 | $10.30 | $10.68 | $10.68 | 1,727,152 |
| 2023-01-11 | $10.40 | $10.78 | $10.30 | $10.76 | $10.76 | 2,544,548 |
| 2023-01-10 | $10.07 | $10.37 | $9.95 | $10.37 | $10.37 | 3,944,108 |
| 2023-01-09 | $9.95 | $10.53 | $9.92 | $10.18 | $10.18 | 3,275,668 |
| 2023-01-06 | $9.89 | $9.94 | $9.22 | $9.72 | $9.72 | 4,199,762 |
| 2023-01-05 | $9.71 | $10.01 | $9.44 | $9.85 | $9.85 | 4,030,132 |
| 2023-01-04 | $10.98 | $11.18 | $10.57 | $10.90 | $10.90 | 3,561,291 |
| 2023-01-03 | $10.81 | $11.14 | $10.47 | $10.73 | $10.73 | 2,575,215 |
| 2022-12-30 | $10.13 | $10.60 | $10.13 | $10.53 | $10.53 | 2,578,053 |
| 2022-12-29 | $9.53 | $10.57 | $9.44 | $10.43 | $10.43 | 2,600,592 |
| 2022-12-28 | $9.22 | $9.44 | $9.14 | $9.40 | $9.40 | 2,654,314 |
| 2022-12-27 | $9.80 | $9.80 | $9.23 | $9.30 | $9.30 | 2,569,536 |
| 2022-12-23 | $9.85 | $9.92 | $9.67 | $9.84 | $9.84 | 2,601,387 |
| 2022-12-22 | $9.94 | $10.05 | $9.53 | $9.84 | $9.84 | 3,079,491 |
| 2022-12-21 | $9.95 | $10.43 | $9.78 | $10.20 | $10.20 | 3,541,004 |
| 2022-12-20 | $9.41 | $9.93 | $9.40 | $9.83 | $9.83 | 2,406,540 |
| 2022-12-19 | $9.85 | $9.85 | $9.45 | $9.48 | $9.48 | 2,003,482 |
| 2022-12-16 | $9.71 | $9.98 | $9.59 | $9.82 | $9.82 | 6,275,103 |
| 2022-12-15 | $10.17 | $10.36 | $9.74 | $9.76 | $9.76 | 5,542,773 |
| 2022-12-14 | $10.48 | $10.76 | $10.25 | $10.53 | $10.53 | 4,061,319 |
| 2022-12-13 | $11.40 | $11.93 | $10.32 | $10.56 | $10.56 | 6,844,839 |
| 2022-12-12 | $10.45 | $10.70 | $10.33 | $10.70 | $10.70 | 4,100,351 |
| 2022-12-09 | $10.33 | $10.57 | $10.19 | $10.36 | $10.36 | 5,542,296 |
| 2022-12-08 | $10.41 | $10.95 | $10.18 | $10.41 | $10.41 | 5,614,383 |
| 2022-12-07 | $10.92 | $11.14 | $10.58 | $10.79 | $10.79 | 5,112,683 |
| 2022-12-06 | $12.86 | $12.86 | $10.79 | $11.10 | $11.10 | 6,689,763 |
| 2022-12-05 | $14.17 | $14.25 | $12.69 | $12.83 | $12.83 | 3,805,301 |
| 2022-12-02 | $14.08 | $14.50 | $13.81 | $14.28 | $14.28 | 2,783,044 |
| 2022-12-01 | $14.30 | $14.39 | $13.87 | $14.29 | $14.29 | 3,669,343 |
| 2022-11-30 | $13.25 | $14.46 | $13.18 | $14.41 | $14.41 | 8,646,262 |
| 2022-11-29 | $13.62 | $13.79 | $13.29 | $13.44 | $13.44 | 2,156,623 |
| 2022-11-28 | $13.45 | $14.08 | $13.43 | $13.48 | $13.48 | 2,572,341 |
| 2022-11-25 | $13.87 | $14.71 | $13.79 | $14.02 | $14.02 | 884,645 |
| 2022-11-23 | $13.92 | $14.27 | $13.82 | $14.10 | $14.10 | 2,215,039 |
| 2022-11-22 | $13.17 | $14.01 | $13.00 | $13.96 | $13.96 | 2,074,373 |
| 2022-11-21 | $13.70 | $13.79 | $13.02 | $13.30 | $13.30 | 2,902,708 |
| 2022-11-18 | $14.77 | $14.77 | $13.67 | $13.95 | $13.95 | 2,219,633 |
| 2022-11-17 | $14.01 | $14.66 | $13.84 | $14.36 | $14.36 | 2,674,204 |
| 2022-11-16 | $15.05 | $15.05 | $14.29 | $14.57 | $14.57 | 3,973,474 |
| 2022-11-15 | $16.21 | $16.38 | $15.14 | $15.52 | $15.52 | 5,377,130 |
| 2022-11-14 | $16.61 | $16.73 | $15.32 | $15.36 | $15.36 | 4,589,791 |
| 2022-11-11 | $15.60 | $17.40 | $15.40 | $16.94 | $16.94 | 5,326,616 |
| 2022-11-10 | $15.65 | $16.40 | $14.90 | $16.28 | $16.28 | 10,643,289 |
| 2022-11-09 | $14.83 | $14.83 | $13.20 | $13.74 | $13.74 | 7,823,069 |
| 2022-11-08 | $14.97 | $15.80 | $14.32 | $15.18 | $15.18 | 3,510,010 |
| 2022-11-07 | $15.12 | $15.28 | $14.33 | $14.94 | $14.94 | 2,831,761 |
| 2022-11-04 | $15.68 | $15.81 | $14.38 | $14.84 | $14.84 | 2,813,276 |
| 2022-11-03 | $15.69 | $16.03 | $15.26 | $15.29 | $15.29 | 2,597,150 |
| 2022-11-02 | $17.24 | $17.25 | $15.99 | $16.07 | $16.07 | 2,620,368 |
| 2022-11-01 | $17.64 | $18.56 | $17.08 | $17.12 | $17.12 | 2,333,178 |
| 2022-10-31 | $17.18 | $17.52 | $16.74 | $16.96 | $16.96 | 1,749,241 |
| 2022-10-28 | $17.37 | $17.63 | $16.89 | $17.39 | $17.39 | 1,446,504 |
| 2022-10-27 | $18.35 | $18.84 | $17.51 | $17.58 | $17.58 | 2,431,525 |
| 2022-10-26 | $18.28 | $18.83 | $17.82 | $17.99 | $17.99 | 1,650,120 |
| 2022-10-25 | $17.82 | $18.88 | $17.82 | $18.80 | $18.80 | 1,862,284 |
| 2022-10-24 | $17.50 | $17.98 | $16.81 | $17.67 | $17.67 | 1,941,152 |
| 2022-10-21 | $17.49 | $17.53 | $16.47 | $17.52 | $17.52 | 2,212,140 |
| 2022-10-20 | $17.43 | $18.44 | $17.35 | $17.80 | $17.80 | 1,855,073 |
| 2022-10-19 | $18.08 | $18.26 | $17.16 | $17.44 | $17.44 | 1,973,346 |
| 2022-10-18 | $19.24 | $19.41 | $18.06 | $18.63 | $18.63 | 2,503,169 |
| 2022-10-17 | $18.56 | $19.18 | $18.33 | $18.44 | $18.44 | 2,229,351 |
| 2022-10-14 | $19.05 | $19.14 | $17.64 | $17.83 | $17.83 | 1,911,393 |
| 2022-10-13 | $17.25 | $18.48 | $16.79 | $18.34 | $18.34 | 2,706,077 |
| 2022-10-12 | $17.69 | $18.15 | $17.47 | $18.10 | $18.10 | 2,043,024 |
| 2022-10-11 | $18.32 | $18.39 | $17.34 | $17.77 | $17.77 | 1,892,992 |
| 2022-10-10 | $19.42 | $19.58 | $18.44 | $18.48 | $18.48 | 1,608,305 |
| 2022-10-07 | $19.84 | $19.87 | $18.60 | $19.22 | $19.22 | 1,895,867 |
| 2022-10-06 | $20.67 | $21.17 | $20.17 | $20.54 | $20.54 | 1,235,631 |
| 2022-10-05 | $20.55 | $21.03 | $20.23 | $20.76 | $20.76 | 1,538,470 |
| 2022-10-04 | $21.04 | $21.79 | $20.62 | $21.24 | $21.24 | 2,654,193 |
| 2022-10-03 | $19.62 | $20.52 | $19.11 | $20.42 | $20.42 | 2,135,247 |
| 2022-09-30 | $19.47 | $20.75 | $19.35 | $19.49 | $19.49 | 2,235,354 |
| 2022-09-29 | $20.61 | $20.79 | $19.47 | $19.68 | $19.68 | 1,708,557 |
| 2022-09-28 | $20.45 | $21.55 | $20.36 | $21.37 | $21.37 | 1,653,909 |
| 2022-09-27 | $21.00 | $21.34 | $20.22 | $20.38 | $20.38 | 1,831,997 |
| 2022-09-26 | $20.12 | $21.09 | $19.75 | $20.32 | $20.32 | 2,326,206 |
| 2022-09-23 | $19.71 | $20.48 | $19.34 | $20.21 | $20.21 | 2,533,009 |
| 2022-09-22 | $21.02 | $21.34 | $19.89 | $19.90 | $19.90 | 2,181,672 |
| 2022-09-21 | $22.01 | $22.30 | $21.11 | $21.14 | $21.14 | 1,688,444 |
| 2022-09-20 | $22.25 | $22.71 | $21.73 | $21.78 | $21.78 | 1,695,823 |
| 2022-09-19 | $22.71 | $22.98 | $22.22 | $22.82 | $22.82 | 1,805,819 |
| 2022-09-16 | $23.61 | $23.70 | $22.64 | $23.15 | $23.15 | 10,604,620 |
| 2022-09-15 | $24.77 | $26.15 | $24.25 | $24.39 | $24.39 | 3,806,064 |
| 2022-09-14 | $26.57 | $26.62 | $24.46 | $25.34 | $25.34 | 3,363,383 |
| 2022-09-13 | $28.02 | $28.09 | $26.37 | $26.68 | $26.68 | 2,576,722 |
| 2022-09-12 | $28.04 | $28.66 | $27.77 | $28.51 | $28.51 | 2,345,759 |
| 2022-09-09 | $26.43 | $27.84 | $26.10 | $27.73 | $27.73 | 1,838,250 |
| 2022-09-08 | $24.95 | $26.19 | $24.75 | $25.94 | $25.94 | 1,401,932 |
| 2022-09-07 | $24.46 | $25.53 | $24.36 | $25.36 | $25.36 | 1,813,004 |
| 2022-09-06 | $24.15 | $24.60 | $23.50 | $24.53 | $24.53 | 2,309,163 |
| 2022-09-02 | $25.48 | $25.74 | $23.88 | $24.09 | $24.09 | 1,834,699 |
| 2022-09-01 | $24.14 | $25.13 | $23.37 | $25.05 | $25.05 | 2,314,066 |
| 2022-08-31 | $24.40 | $25.09 | $24.40 | $24.63 | $24.63 | 1,648,227 |
| 2022-08-30 | $25.36 | $25.57 | $24.17 | $24.49 | $24.49 | 1,366,841 |
| 2022-08-29 | $25.27 | $26.12 | $24.89 | $24.94 | $24.94 | 1,440,174 |
| 2022-08-26 | $27.00 | $27.22 | $25.64 | $25.75 | $25.75 | 1,786,809 |
| 2022-08-25 | $26.65 | $27.21 | $25.95 | $27.07 | $27.07 | 1,529,472 |
| 2022-08-24 | $26.01 | $27.11 | $25.92 | $26.40 | $26.40 | 1,796,311 |
| 2022-08-23 | $25.57 | $26.50 | $25.51 | $26.04 | $26.04 | 2,362,291 |
| 2022-08-22 | $25.92 | $26.71 | $25.44 | $25.55 | $25.55 | 2,710,980 |
| 2022-08-19 | $28.24 | $28.37 | $26.82 | $26.93 | $26.93 | 3,871,785 |
| 2022-08-18 | $30.09 | $30.19 | $28.64 | $28.97 | $28.97 | 3,890,359 |
| 2022-08-17 | $31.95 | $32.14 | $30.07 | $30.18 | $30.18 | 3,407,875 |
| 2022-08-16 | $33.53 | $33.53 | $31.26 | $32.63 | $32.63 | 4,883,848 |
| 2022-08-15 | $35.57 | $36.25 | $33.01 | $33.55 | $33.55 | 4,256,931 |
| 2022-08-12 | $34.88 | $36.62 | $34.76 | $36.32 | $36.32 | 2,653,834 |
| 2022-08-11 | $38.27 | $39.78 | $34.31 | $34.46 | $34.46 | 8,429,892 |
| 2022-08-10 | $37.65 | $40.53 | $37.31 | $40.46 | $40.46 | 5,187,826 |
| 2022-08-09 | $35.08 | $36.36 | $33.60 | $36.01 | $36.01 | 9,262,230 |
| 2022-08-08 | $36.47 | $40.56 | $36.47 | $40.14 | $40.14 | 2,688,984 |
| 2022-08-05 | $35.15 | $37.10 | $34.74 | $36.46 | $36.46 | 2,627,482 |
| 2022-08-04 | $35.93 | $36.63 | $35.68 | $36.00 | $36.00 | 1,857,652 |
| 2022-08-03 | $34.25 | $36.18 | $32.71 | $35.82 | $35.82 | 4,755,862 |
| 2022-08-02 | $33.52 | $34.86 | $33.47 | $34.49 | $34.49 | 1,587,073 |
| 2022-08-01 | $34.98 | $34.98 | $33.55 | $34.17 | $34.17 | 2,248,636 |
| 2022-07-29 | $35.82 | $35.82 | $34.01 | $35.54 | $35.54 | 1,656,064 |
| 2022-07-28 | $35.15 | $36.00 | $34.22 | $35.36 | $35.36 | 1,754,977 |
| 2022-07-27 | $34.51 | $35.69 | $34.09 | $35.33 | $35.33 | 2,733,907 |
| 2022-07-26 | $34.50 | $34.71 | $32.75 | $33.40 | $33.40 | 1,073,115 |
| 2022-07-25 | $36.29 | $36.67 | $34.71 | $35.16 | $35.16 | 1,148,458 |
| 2022-07-22 | $38.00 | $38.49 | $35.60 | $36.16 | $36.16 | 2,363,110 |
| 2022-07-21 | $37.37 | $38.33 | $36.81 | $38.12 | $38.12 | 1,581,983 |
| 2022-07-20 | $35.43 | $38.70 | $35.32 | $37.60 | $37.60 | 2,818,975 |
| 2022-07-19 | $35.42 | $36.33 | $34.02 | $35.20 | $35.20 | 2,000,165 |
| 2022-07-18 | $33.42 | $35.35 | $33.42 | $34.33 | $34.33 | 1,994,259 |
| 2022-07-15 | $31.49 | $32.95 | $30.69 | $32.62 | $32.62 | 1,762,369 |
| 2022-07-14 | $32.86 | $33.00 | $30.63 | $30.81 | $30.81 | 2,646,682 |
| 2022-07-13 | $32.64 | $33.60 | $32.35 | $32.94 | $32.94 | 2,479,063 |
| 2022-07-12 | $34.89 | $36.00 | $33.93 | $34.40 | $34.40 | 1,382,158 |
| 2022-07-11 | $36.85 | $37.23 | $34.38 | $34.93 | $34.93 | 1,802,262 |
| 2022-07-08 | $36.45 | $38.26 | $36.00 | $37.39 | $37.39 | 1,547,108 |
| 2022-07-07 | $35.90 | $37.77 | $35.88 | $37.64 | $37.64 | 1,654,595 |
| 2022-07-06 | $35.45 | $36.37 | $34.61 | $35.88 | $35.88 | 1,715,405 |
| 2022-07-05 | $34.11 | $35.49 | $32.36 | $35.36 | $35.36 | 2,995,951 |
| 2022-07-01 | $34.69 | $36.21 | $34.12 | $34.98 | $34.98 | 2,142,038 |
| 2022-06-30 | $35.52 | $35.54 | $33.05 | $34.44 | $34.44 | 3,003,734 |
| 2022-06-29 | $36.00 | $36.79 | $35.12 | $35.55 | $35.55 | 1,745,682 |
| 2022-06-28 | $37.85 | $38.81 | $35.62 | $36.25 | $36.25 | 1,914,735 |
| 2022-06-27 | $39.37 | $40.03 | $37.41 | $38.34 | $38.34 | 1,732,177 |
| 2022-06-24 | $38.70 | $40.47 | $38.43 | $39.63 | $39.63 | 16,578,557 |
| 2022-06-23 | $36.35 | $38.33 | $35.97 | $38.14 | $38.14 | 2,342,352 |
| 2022-06-22 | $34.35 | $36.51 | $34.00 | $35.96 | $35.96 | 2,253,203 |
| 2022-06-21 | $34.54 | $35.87 | $34.31 | $35.04 | $35.04 | 2,813,178 |
| 2022-06-17 | $30.61 | $33.78 | $30.61 | $33.50 | $33.50 | 4,636,244 |
| 2022-06-16 | $32.33 | $32.99 | $30.23 | $30.63 | $30.63 | 2,978,980 |
| 2022-06-15 | $32.82 | $35.02 | $32.82 | $34.07 | $34.07 | 2,998,207 |
| 2022-06-14 | $33.88 | $34.26 | $32.13 | $32.35 | $32.35 | 2,956,783 |
| 2022-06-13 | $34.18 | $37.16 | $32.67 | $33.83 | $33.83 | 3,334,131 |
| 2022-06-10 | $39.02 | $39.50 | $35.21 | $36.11 | $36.11 | 3,995,894 |
| 2022-06-09 | $43.04 | $43.94 | $40.20 | $40.30 | $40.30 | 2,632,581 |
| 2022-06-08 | $43.21 | $44.76 | $43.21 | $43.75 | $43.75 | 2,045,711 |
| 2022-06-07 | $42.00 | $44.34 | $41.95 | $43.50 | $43.50 | 2,465,779 |
| 2022-06-06 | $40.60 | $44.07 | $38.66 | $42.56 | $42.56 | 4,532,299 |
| 2022-06-03 | $39.92 | $40.74 | $39.11 | $39.43 | $39.43 | 1,752,158 |
| 2022-06-02 | $38.00 | $41.70 | $37.86 | $40.95 | $40.95 | 2,685,378 |
| 2022-06-01 | $38.56 | $40.84 | $37.91 | $38.31 | $38.31 | 2,981,143 |
| 2022-05-31 | $40.47 | $41.45 | $37.26 | $38.11 | $38.11 | 8,734,880 |
| 2022-05-27 | $37.22 | $40.97 | $37.22 | $40.29 | $40.29 | 3,804,304 |
| 2022-05-26 | $34.91 | $38.29 | $34.87 | $36.43 | $36.43 | 4,684,841 |
| 2022-05-25 | $32.85 | $36.07 | $32.40 | $35.69 | $35.69 | 3,653,809 |
| 2022-05-24 | $35.49 | $35.50 | $31.40 | $33.12 | $33.12 | 6,328,131 |
| 2022-05-23 | $39.88 | $40.63 | $37.63 | $37.98 | $37.98 | 2,341,808 |
| 2022-05-20 | $40.02 | $42.32 | $38.25 | $40.03 | $40.03 | 3,445,719 |
| 2022-05-19 | $36.11 | $40.15 | $36.06 | $39.41 | $39.41 | 3,003,638 |
| 2022-05-18 | $37.17 | $38.80 | $36.34 | $36.50 | $36.50 | 2,671,519 |
| 2022-05-17 | $38.81 | $39.00 | $36.51 | $38.10 | $38.10 | 2,169,942 |
| 2022-05-16 | $39.06 | $39.70 | $36.78 | $37.37 | $37.37 | 3,267,612 |
| 2022-05-13 | $38.82 | $43.25 | $38.59 | $39.46 | $39.46 | 5,526,270 |
| 2022-05-12 | $32.14 | $39.86 | $31.62 | $36.74 | $36.74 | 15,940,611 |
| 2022-05-11 | $27.47 | $29.82 | $27.15 | $27.28 | $27.28 | 7,500,896 |
| 2022-05-10 | $31.40 | $32.20 | $27.04 | $28.99 | $28.99 | 4,733,555 |
| 2022-05-09 | $32.60 | $33.17 | $30.02 | $30.20 | $30.20 | 2,959,219 |
| 2022-05-06 | $35.64 | $35.98 | $33.00 | $33.50 | $33.50 | 2,850,861 |
| 2022-05-05 | $39.69 | $39.69 | $35.88 | $36.48 | $36.48 | 1,614,360 |
| 2022-05-04 | $39.74 | $40.47 | $36.81 | $40.31 | $40.31 | 1,455,452 |
| 2022-05-03 | $39.28 | $41.41 | $38.89 | $39.77 | $39.77 | 1,682,229 |
| 2022-05-02 | $37.88 | $39.74 | $37.73 | $39.60 | $39.60 | 1,249,434 |
| 2022-04-29 | $38.90 | $41.07 | $38.08 | $38.15 | $38.15 | 1,098,788 |
| 2022-04-28 | $38.84 | $40.60 | $37.56 | $39.16 | $39.16 | 1,873,287 |
| 2022-04-27 | $37.98 | $39.86 | $36.60 | $37.68 | $37.68 | 1,919,839 |
| 2022-04-26 | $41.07 | $41.19 | $37.13 | $38.60 | $38.60 | 2,423,853 |
| 2022-04-25 | $40.86 | $41.66 | $40.65 | $41.14 | $41.14 | 2,070,113 |
| 2022-04-22 | $43.18 | $43.30 | $40.78 | $41.21 | $41.21 | 2,140,195 |
| 2022-04-21 | $47.00 | $47.62 | $43.08 | $43.12 | $43.12 | 1,336,088 |
| 2022-04-20 | $50.00 | $50.47 | $44.96 | $46.34 | $46.34 | 2,308,840 |
| 2022-04-19 | $46.85 | $49.66 | $46.52 | $49.59 | $49.59 | 1,020,233 |
| 2022-04-18 | $48.90 | $48.90 | $45.82 | $46.74 | $46.74 | 1,962,167 |
| 2022-04-14 | $51.59 | $51.61 | $48.86 | $48.96 | $48.96 | 758,839 |
| 2022-04-13 | $49.13 | $52.09 | $48.52 | $51.96 | $51.96 | 1,025,044 |
| 2022-04-12 | $51.30 | $52.79 | $49.15 | $49.53 | $49.53 | 1,199,018 |
| 2022-04-11 | $50.03 | $51.90 | $49.26 | $49.90 | $49.90 | 936,612 |
| 2022-04-08 | $51.48 | $52.26 | $50.67 | $51.27 | $51.27 | 567,373 |
| 2022-04-07 | $51.55 | $53.53 | $50.68 | $51.88 | $51.88 | 1,428,520 |
| 2022-04-06 | $53.20 | $53.48 | $51.21 | $52.44 | $52.44 | 744,932 |
| 2022-04-05 | $57.27 | $57.62 | $54.35 | $54.98 | $54.98 | 833,728 |
| 2022-04-04 | $54.42 | $58.27 | $53.20 | $57.78 | $57.78 | 1,200,045 |
| 2022-04-01 | $55.24 | $56.66 | $52.65 | $53.27 | $53.27 | 1,605,651 |
| 2022-03-31 | $55.47 | $56.27 | $54.72 | $55.07 | $55.07 | 1,108,518 |
| 2022-03-30 | $55.39 | $56.64 | $54.58 | $55.31 | $55.31 | 1,001,480 |
| 2022-03-29 | $54.83 | $56.70 | $54.40 | $55.98 | $55.98 | 1,475,483 |
| 2022-03-28 | $53.33 | $53.89 | $51.90 | $53.43 | $53.43 | 1,012,944 |
| 2022-03-25 | $55.60 | $55.76 | $52.90 | $53.44 | $53.44 | 943,697 |
| 2022-03-24 | $55.75 | $56.41 | $53.90 | $55.20 | $55.20 | 899,390 |
| 2022-03-23 | $54.34 | $56.80 | $53.60 | $54.90 | $54.90 | 736,203 |
| 2022-03-22 | $53.37 | $55.85 | $52.69 | $55.25 | $55.25 | 2,557,376 |
| 2022-03-21 | $53.59 | $54.94 | $52.52 | $53.40 | $53.40 | 2,424,292 |
| 2022-03-18 | $52.75 | $55.75 | $52.11 | $54.45 | $54.45 | 7,023,505 |
| 2022-03-17 | $49.86 | $52.88 | $49.22 | $52.51 | $52.51 | 2,882,019 |
| 2022-03-16 | $47.21 | $50.24 | $47.13 | $49.99 | $49.99 | 2,566,375 |
| 2022-03-15 | $44.58 | $46.83 | $43.51 | $45.96 | $45.96 | 2,108,573 |
| 2022-03-14 | $45.10 | $47.20 | $43.08 | $44.05 | $44.05 | 1,611,936 |
| 2022-03-11 | $47.55 | $48.02 | $44.50 | $44.55 | $44.55 | 1,732,121 |
| 2022-03-10 | $46.42 | $46.87 | $43.97 | $46.43 | $46.43 | 1,615,699 |
| 2022-03-09 | $47.72 | $49.19 | $46.86 | $48.54 | $48.54 | 1,498,306 |
| 2022-03-08 | $48.37 | $48.37 | $44.37 | $45.74 | $45.74 | 3,038,555 |
| 2022-03-07 | $50.27 | $50.27 | $44.85 | $47.33 | $47.33 | 3,545,137 |
| 2022-03-04 | $54.59 | $54.97 | $49.63 | $50.26 | $50.26 | 2,603,639 |
| 2022-03-03 | $58.43 | $58.82 | $54.67 | $55.14 | $55.14 | 1,413,877 |
| 2022-03-02 | $60.48 | $60.48 | $57.33 | $57.85 | $57.85 | 1,326,094 |
| 2022-03-01 | $59.11 | $61.03 | $57.27 | $60.34 | $60.34 | 1,814,728 |
| 2022-02-28 | $56.69 | $58.28 | $55.46 | $58.08 | $58.08 | 1,905,205 |
| 2022-02-25 | $57.50 | $58.00 | $54.31 | $57.20 | $57.20 | 1,495,049 |
| 2022-02-24 | $53.83 | $57.20 | $52.85 | $57.11 | $57.11 | 1,673,426 |
| 2022-02-23 | $58.00 | $58.60 | $55.54 | $56.28 | $56.28 | 1,422,065 |
| 2022-02-22 | $61.80 | $62.26 | $56.78 | $57.33 | $57.33 | 2,753,492 |
| 2022-02-18 | $63.07 | $66.61 | $63.01 | $63.77 | $63.77 | 2,595,058 |
| 2022-02-17 | $55.79 | $66.12 | $54.10 | $64.13 | $64.13 | 9,499,473 |
| 2022-02-16 | $73.91 | $75.97 | $67.85 | $68.71 | $68.71 | 3,766,482 |
| 2022-02-15 | $72.80 | $76.38 | $72.54 | $75.51 | $75.51 | 2,006,423 |
| 2022-02-14 | $69.73 | $72.68 | $68.11 | $70.96 | $70.96 | 1,100,513 |
| 2022-02-11 | $72.20 | $74.32 | $69.74 | $70.31 | $70.31 | 719,448 |
| 2022-02-10 | $72.84 | $76.12 | $71.92 | $72.23 | $72.23 | 1,478,445 |
| 2022-02-09 | $72.15 | $75.98 | $72.15 | $74.75 | $74.75 | 1,447,163 |
| 2022-02-08 | $67.83 | $71.47 | $66.50 | $70.81 | $70.81 | 1,162,487 |
| 2022-02-07 | $68.36 | $72.23 | $67.50 | $68.42 | $68.42 | 1,406,052 |
| 2022-02-04 | $61.87 | $69.54 | $61.68 | $68.90 | $68.90 | 2,067,497 |
| 2022-02-03 | $63.03 | $64.19 | $60.98 | $61.31 | $61.31 | 1,594,737 |
| 2022-02-02 | $67.82 | $69.03 | $64.85 | $65.22 | $65.22 | 1,401,587 |
| 2022-02-01 | $65.00 | $67.74 | $63.80 | $67.69 | $67.69 | 1,275,746 |
| 2022-01-31 | $61.82 | $64.57 | $61.04 | $64.42 | $64.42 | 1,270,977 |
| 2022-01-28 | $59.12 | $61.23 | $57.00 | $60.89 | $60.89 | 2,239,828 |
| 2022-01-27 | $64.63 | $64.63 | $59.60 | $59.78 | $59.78 | 1,281,299 |
| 2022-01-26 | $66.74 | $68.39 | $62.25 | $63.03 | $63.03 | 2,719,238 |
| 2022-01-25 | $67.73 | $70.92 | $63.85 | $64.58 | $64.58 | 1,835,877 |
| 2022-01-24 | $67.17 | $69.81 | $60.50 | $69.54 | $69.54 | 2,199,091 |
| 2022-01-21 | $70.06 | $71.40 | $68.26 | $68.49 | $68.49 | 1,518,353 |
| 2022-01-20 | $71.00 | $74.99 | $70.87 | $70.90 | $70.90 | 1,311,099 |
| 2022-01-19 | $72.98 | $73.70 | $69.84 | $70.12 | $70.12 | 2,037,956 |
| 2022-01-18 | $77.25 | $77.75 | $72.22 | $72.44 | $72.44 | 1,712,762 |
| 2022-01-14 | $78.49 | $79.80 | $75.91 | $79.01 | $79.01 | 1,092,579 |
| 2022-01-13 | $85.12 | $85.75 | $79.46 | $79.55 | $79.55 | 772,810 |
| 2022-01-12 | $85.25 | $85.98 | $82.75 | $84.33 | $84.33 | 455,683 |
| 2022-01-11 | $82.36 | $85.97 | $81.14 | $84.00 | $84.00 | 741,432 |
| 2022-01-10 | $80.37 | $82.95 | $75.70 | $82.94 | $82.94 | 959,674 |
| 2022-01-07 | $81.80 | $83.90 | $80.19 | $80.45 | $80.45 | 509,350 |
| 2022-01-06 | $80.75 | $84.65 | $79.64 | $82.15 | $82.15 | 1,028,780 |
| 2022-01-05 | $86.88 | $87.30 | $80.80 | $82.03 | $82.03 | 2,234,372 |
| 2022-01-04 | $94.38 | $95.31 | $88.27 | $88.61 | $88.61 | 1,727,429 |
| 2022-01-03 | $95.00 | $98.14 | $92.52 | $94.38 | $94.38 | 531,403 |
| 2021-12-31 | $94.49 | $95.80 | $93.91 | $94.26 | $94.26 | 517,299 |
| 2021-12-30 | $90.67 | $95.47 | $90.53 | $93.99 | $93.99 | 733,347 |
| 2021-12-29 | $92.73 | $93.06 | $88.68 | $91.28 | $91.28 | 388,830 |
| 2021-12-28 | $95.28 | $96.77 | $92.71 | $93.19 | $93.19 | 499,143 |
| 2021-12-27 | $94.24 | $96.98 | $93.33 | $95.81 | $95.81 | 1,036,415 |
| 2021-12-23 | $94.00 | $95.00 | $90.32 | $93.80 | $93.80 | 521,359 |
| 2021-12-22 | $91.07 | $93.98 | $89.50 | $93.83 | $93.83 | 1,047,299 |
| 2021-12-21 | $88.57 | $91.46 | $87.47 | $91.15 | $91.15 | 928,625 |
| 2021-12-20 | $86.26 | $89.68 | $86.01 | $87.36 | $87.36 | 953,162 |
| 2021-12-17 | $82.00 | $88.58 | $81.05 | $88.13 | $88.13 | 2,262,405 |
| 2021-12-16 | $89.92 | $90.98 | $82.57 | $83.75 | $83.75 | 1,345,924 |
| 2021-12-15 | $86.98 | $89.12 | $84.93 | $88.56 | $88.56 | 1,066,346 |
| 2021-12-14 | $90.48 | $90.48 | $85.91 | $87.53 | $87.53 | 1,833,443 |
| 2021-12-13 | $90.70 | $92.52 | $88.14 | $88.85 | $88.85 | 1,032,446 |
| 2021-12-10 | $92.18 | $93.70 | $89.48 | $90.67 | $90.67 | 821,802 |
| 2021-12-09 | $96.00 | $99.29 | $90.05 | $90.78 | $90.78 | 1,437,614 |
| 2021-12-08 | $97.16 | $98.58 | $93.47 | $96.06 | $96.06 | 1,504,492 |
| 2021-12-07 | $91.14 | $96.69 | $89.82 | $96.47 | $96.47 | 2,749,207 |
| 2021-12-06 | $93.34 | $94.31 | $86.37 | $89.82 | $89.82 | 3,513,076 |
| 2021-12-03 | $85.00 | $96.19 | $81.45 | $93.53 | $93.53 | 29,156,988 |
| 2021-12-02 | $85.37 | $90.51 | $85.02 | $90.32 | $90.32 | 1,222,938 |
| 2021-12-01 | $93.77 | $93.97 | $86.04 | $86.13 | $86.13 | 1,582,298 |
| 2021-11-30 | $90.26 | $91.86 | $88.83 | $91.11 | $91.11 | 1,289,766 |
| 2021-11-29 | $91.14 | $92.62 | $88.94 | $90.26 | $90.26 | 1,368,749 |
| 2021-11-26 | $92.00 | $94.08 | $89.20 | $90.71 | $90.71 | 931,157 |
| 2021-11-24 | $92.85 | $96.23 | $90.98 | $94.32 | $94.32 | 863,904 |
| 2021-11-23 | $93.98 | $97.95 | $91.39 | $92.93 | $92.93 | 1,473,972 |
| 2021-11-22 | $100.01 | $100.01 | $91.73 | $95.50 | $95.50 | 2,429,803 |
| 2021-11-19 | $99.86 | $101.00 | $98.90 | $99.77 | $99.77 | 1,171,770 |
| 2021-11-18 | $102.00 | $102.80 | $96.81 | $99.64 | $99.64 | 2,282,411 |
| 2021-11-17 | $109.01 | $109.72 | $103.13 | $105.42 | $105.42 | 1,505,284 |
| 2021-11-16 | $102.00 | $109.19 | $98.00 | $109.03 | $109.03 | 3,102,242 |
| 2021-11-15 | $113.00 | $113.55 | $101.54 | $102.77 | $102.77 | 2,609,361 |
| 2021-11-12 | $114.85 | $116.00 | $109.70 | $112.36 | $112.36 | 3,032,995 |
| 2021-11-11 | $103.70 | $116.09 | $103.40 | $114.85 | $114.85 | 7,535,583 |
| 2021-11-10 | $98.49 | $100.46 | $94.69 | $95.73 | $95.73 | 3,231,760 |
| 2021-11-09 | $100.70 | $104.67 | $99.36 | $103.57 | $103.57 | 2,129,051 |
| 2021-11-08 | $98.65 | $100.49 | $98.34 | $99.64 | $99.64 | 1,505,586 |
| 2021-11-05 | $98.84 | $100.65 | $97.19 | $98.47 | $98.47 | 1,148,291 |
| 2021-11-04 | $98.58 | $100.96 | $97.91 | $98.55 | $98.55 | 1,368,627 |
| 2021-11-03 | $98.67 | $100.73 | $97.35 | $98.36 | $98.36 | 1,402,788 |
| 2021-11-02 | $99.79 | $101.00 | $98.29 | $98.75 | $98.75 | 1,056,444 |
| 2021-11-01 | $99.00 | $101.67 | $98.14 | $99.49 | $99.49 | 1,127,544 |
| 2021-10-29 | $97.25 | $99.33 | $97.10 | $98.25 | $98.25 | 1,049,279 |
| 2021-10-28 | $95.02 | $100.50 | $94.40 | $97.90 | $97.90 | 1,548,520 |
| 2021-10-27 | $95.24 | $98.75 | $94.81 | $94.92 | $94.92 | 1,565,183 |
| 2021-10-26 | $93.00 | $96.37 | $92.88 | $94.01 | $94.01 | 1,731,404 |
| 2021-10-25 | $90.00 | $96.81 | $89.46 | $93.56 | $93.56 | 2,371,661 |
| 2021-10-22 | $95.75 | $98.23 | $93.57 | $94.25 | $94.25 | 2,283,765 |
| 2021-10-21 | $93.15 | $96.44 | $92.53 | $96.30 | $96.30 | 3,229,840 |
| 2021-10-20 | $96.31 | $98.60 | $92.69 | $93.33 | $93.33 | 2,282,892 |
| 2021-10-19 | $94.04 | $96.85 | $93.05 | $95.66 | $95.66 | 1,812,322 |
| 2021-10-18 | $91.90 | $94.05 | $91.79 | $92.21 | $92.21 | 967,469 |
| 2021-10-15 | $91.15 | $92.65 | $89.60 | $91.84 | $91.84 | 1,507,349 |
| 2021-10-14 | $88.60 | $90.87 | $87.85 | $90.79 | $90.79 | 1,604,632 |
| 2021-10-13 | $87.34 | $88.95 | $87.30 | $88.01 | $88.01 | 1,198,140 |
| 2021-10-12 | $88.90 | $89.50 | $86.06 | $87.18 | $87.18 | 1,465,579 |
| 2021-10-11 | $85.19 | $88.17 | $84.34 | $87.41 | $87.41 | 1,362,706 |
| 2021-10-08 | $84.58 | $87.06 | $83.31 | $86.34 | $86.34 | 1,880,490 |
| 2021-10-07 | $82.63 | $85.00 | $80.05 | $84.94 | $84.94 | 5,279,429 |
| 2021-10-06 | $73.00 | $77.24 | $72.49 | $77.00 | $77.00 | 838,249 |
| 2021-10-05 | $71.83 | $74.81 | $71.83 | $73.75 | $73.75 | 932,502 |
| 2021-10-04 | $74.40 | $74.40 | $71.21 | $71.88 | $71.88 | 538,954 |
| 2021-10-01 | $72.59 | $75.02 | $70.05 | $74.78 | $74.78 | 1,002,965 |
| 2021-09-30 | $74.61 | $74.80 | $72.18 | $72.37 | $72.37 | 806,270 |
| 2021-09-29 | $73.36 | $76.20 | $72.93 | $74.16 | $74.16 | 1,172,541 |
| 2021-09-28 | $74.38 | $76.00 | $72.40 | $72.71 | $72.71 | 805,057 |
| 2021-09-27 | $79.43 | $79.43 | $75.30 | $76.70 | $76.70 | 824,593 |
| 2021-09-24 | $77.72 | $80.75 | $77.25 | $79.47 | $79.47 | 1,547,175 |
| 2021-09-23 | $76.00 | $79.89 | $75.64 | $77.85 | $77.85 | 1,300,060 |
| 2021-09-22 | $74.09 | $75.74 | $72.89 | $73.08 | $73.08 | 1,003,601 |
| 2021-09-21 | $70.47 | $74.39 | $70.14 | $74.09 | $74.09 | 631,965 |
| 2021-09-20 | $70.59 | $73.96 | $69.34 | $70.34 | $70.34 | 843,600 |
| 2021-09-17 | $71.89 | $73.18 | $70.53 | $72.75 | $72.75 | 1,636,951 |
| 2021-09-16 | $73.40 | $73.59 | $70.24 | $71.62 | $71.62 | 861,135 |
| 2021-09-15 | $75.27 | $77.53 | $72.21 | $73.57 | $73.57 | 1,081,156 |
| 2021-09-14 | $74.80 | $76.90 | $74.10 | $75.63 | $75.63 | 1,875,800 |
| 2021-09-13 | $77.56 | $77.74 | $71.10 | $74.96 | $74.96 | 1,490,129 |
| 2021-09-10 | $71.15 | $80.22 | $69.12 | $77.38 | $77.38 | 3,303,367 |
| 2021-09-09 | $69.79 | $71.77 | $68.43 | $71.09 | $71.09 | 1,428,518 |
| 2021-09-08 | $73.30 | $73.30 | $67.91 | $68.00 | $68.00 | 2,050,725 |
| 2021-09-07 | $77.57 | $77.60 | $73.52 | $74.04 | $74.04 | 1,117,782 |
| 2021-09-03 | $78.32 | $79.67 | $77.23 | $77.98 | $77.98 | 1,116,972 |
| 2021-09-02 | $74.39 | $79.53 | $74.39 | $78.45 | $78.45 | 1,898,886 |
| 2021-09-01 | $69.22 | $76.00 | $68.80 | $74.30 | $74.30 | 2,589,888 |
| 2021-08-31 | $73.95 | $73.95 | $69.34 | $70.40 | $70.40 | 1,303,960 |
| 2021-08-30 | $74.28 | $74.61 | $71.34 | $73.30 | $73.30 | 972,935 |
| 2021-08-27 | $72.99 | $75.11 | $72.30 | $74.20 | $74.20 | 811,013 |
| 2021-08-26 | $75.52 | $77.03 | $71.73 | $73.57 | $73.57 | 1,287,278 |
| 2021-08-25 | $74.30 | $76.62 | $72.78 | $76.60 | $76.60 | 985,685 |
| 2021-08-24 | $72.00 | $74.56 | $69.48 | $74.50 | $74.50 | 1,181,660 |
| 2021-08-23 | $70.57 | $72.00 | $68.73 | $71.56 | $71.56 | 1,117,714 |
| 2021-08-20 | $66.50 | $70.33 | $66.50 | $69.97 | $69.97 | 1,474,938 |
| 2021-08-19 | $64.00 | $67.12 | $63.50 | $67.10 | $67.10 | 1,765,557 |
| 2021-08-18 | $63.06 | $65.48 | $60.31 | $63.77 | $63.77 | 1,343,605 |
| 2021-08-17 | $57.99 | $63.45 | $56.27 | $62.57 | $62.57 | 2,469,739 |
| 2021-08-16 | $56.37 | $56.37 | $54.62 | $55.88 | $55.88 | 792,558 |
| 2021-08-13 | $56.45 | $57.10 | $55.49 | $56.46 | $56.46 | 1,041,382 |
| 2021-08-12 | $61.16 | $63.45 | $55.34 | $56.96 | $56.96 | 2,481,861 |
| 2021-08-11 | $58.16 | $62.05 | $57.91 | $58.50 | $58.50 | 1,396,685 |
| 2021-08-10 | $58.24 | $58.80 | $56.21 | $57.19 | $57.19 | 581,866 |
| 2021-08-09 | $59.34 | $60.00 | $57.53 | $57.57 | $57.57 | 449,759 |
| 2021-08-06 | $62.85 | $62.88 | $56.58 | $58.65 | $58.65 | 1,465,133 |
| 2021-08-05 | $62.86 | $64.01 | $61.74 | $63.25 | $63.25 | 345,508 |
| 2021-08-04 | $63.02 | $64.36 | $62.75 | $63.18 | $63.18 | 354,111 |
| 2021-08-03 | $63.58 | $63.71 | $60.55 | $62.89 | $62.89 | 352,595 |
| 2021-08-02 | $62.02 | $64.14 | $60.50 | $63.23 | $63.23 | 308,409 |
| 2021-07-30 | $64.45 | $65.33 | $61.01 | $61.47 | $61.47 | 405,255 |
| 2021-07-29 | $65.29 | $66.39 | $64.40 | $65.22 | $65.22 | 409,505 |
| 2021-07-28 | $62.51 | $65.30 | $62.18 | $65.21 | $65.21 | 581,288 |
| 2021-07-27 | $62.38 | $62.96 | $60.00 | $62.65 | $62.65 | 485,640 |
| 2021-07-26 | $63.50 | $65.63 | $62.06 | $62.57 | $62.57 | 487,136 |
| 2021-07-23 | $62.72 | $64.85 | $61.75 | $63.35 | $63.35 | 479,846 |
| 2021-07-22 | $60.00 | $62.70 | $59.45 | $62.69 | $62.69 | 872,074 |
| 2021-07-21 | $61.33 | $61.51 | $59.15 | $59.83 | $59.83 | 666,891 |
| 2021-07-20 | $60.43 | $61.15 | $59.04 | $60.85 | $60.85 | 550,909 |
| 2021-07-19 | $59.98 | $61.30 | $58.15 | $60.51 | $60.51 | 719,536 |
| 2021-07-16 | $63.58 | $63.58 | $59.43 | $60.75 | $60.75 | 695,817 |
| 2021-07-15 | $65.05 | $66.38 | $60.92 | $63.43 | $63.43 | 927,799 |
| 2021-07-14 | $68.91 | $69.59 | $64.63 | $65.16 | $65.16 | 541,924 |
| 2021-07-13 | $66.89 | $69.67 | $66.23 | $68.98 | $68.98 | 779,855 |
| 2021-07-12 | $66.55 | $67.52 | $65.76 | $67.20 | $67.20 | 395,449 |
| 2021-07-09 | $65.76 | $66.41 | $65.05 | $66.18 | $66.18 | 321,626 |
| 2021-07-08 | $65.01 | $66.98 | $63.95 | $65.88 | $65.88 | 624,164 |
| 2021-07-07 | $68.06 | $68.71 | $65.36 | $66.28 | $66.28 | 941,898 |
| 2021-07-06 | $72.02 | $72.15 | $68.00 | $68.06 | $68.06 | 1,394,846 |
| 2021-07-02 | $70.98 | $72.59 | $70.53 | $72.07 | $72.07 | 669,784 |
| 2021-07-01 | $74.28 | $74.90 | $69.41 | $70.98 | $70.98 | 1,524,250 |
| 2021-06-30 | $78.37 | $79.00 | $73.94 | $75.17 | $75.17 | 2,206,213 |
| 2021-06-29 | $81.73 | $84.90 | $81.20 | $83.32 | $83.32 | 635,490 |
| 2021-06-28 | $85.31 | $86.46 | $81.07 | $82.12 | $82.12 | 810,551 |
| 2021-06-25 | $84.76 | $85.49 | $82.75 | $84.86 | $84.86 | 537,746 |
| 2021-06-24 | $85.91 | $87.16 | $83.92 | $84.50 | $84.50 | 754,831 |
| 2021-06-23 | $80.15 | $82.87 | $80.15 | $81.49 | $81.49 | 388,295 |
| 2021-06-22 | $84.11 | $84.60 | $77.59 | $80.30 | $80.30 | 1,214,726 |
| 2021-06-21 | $88.00 | $88.00 | $83.28 | $83.91 | $83.91 | 620,704 |
| 2021-06-18 | $87.44 | $90.03 | $87.30 | $88.21 | $88.21 | 2,514,241 |
| 2021-06-17 | $86.03 | $88.48 | $85.25 | $88.22 | $88.22 | 1,375,266 |
| 2021-06-16 | $81.03 | $86.77 | $81.03 | $85.81 | $85.81 | 1,454,786 |
| 2021-06-15 | $81.51 | $82.96 | $80.30 | $81.65 | $81.65 | 588,668 |
| 2021-06-14 | $82.50 | $84.46 | $81.18 | $81.89 | $81.89 | 869,894 |
| 2021-06-11 | $82.00 | $82.51 | $79.79 | $82.42 | $82.42 | 1,144,632 |
| 2021-06-10 | $80.18 | $82.14 | $79.17 | $81.86 | $81.86 | 1,161,204 |
| 2021-06-09 | $79.48 | $81.80 | $78.43 | $80.25 | $80.25 | 863,889 |
| 2021-06-08 | $77.17 | $80.15 | $77.17 | $79.47 | $79.47 | 941,755 |
| 2021-06-07 | $74.20 | $77.47 | $72.22 | $77.25 | $77.25 | 662,001 |
| 2021-06-04 | $69.99 | $74.61 | $69.99 | $74.36 | $74.36 | 524,472 |
| 2021-06-03 | $69.24 | $72.10 | $69.06 | $70.47 | $70.47 | 352,898 |
| 2021-06-02 | $68.86 | $72.03 | $68.52 | $70.09 | $70.09 | 499,422 |
| 2021-06-01 | $74.25 | $74.72 | $67.67 | $68.86 | $68.86 | 1,013,860 |
| 2021-05-28 | $69.85 | $75.18 | $69.00 | $74.31 | $74.31 | 864,594 |
| 2021-05-27 | $68.87 | $71.91 | $67.09 | $69.68 | $69.68 | 1,112,696 |
| 2021-05-26 | $69.34 | $69.98 | $67.54 | $68.62 | $68.62 | 529,370 |
| 2021-05-25 | $70.01 | $72.53 | $67.59 | $69.95 | $69.95 | 1,028,575 |
| 2021-05-24 | $68.42 | $70.73 | $66.52 | $70.31 | $70.31 | 834,008 |
| 2021-05-21 | $69.00 | $70.17 | $65.88 | $68.35 | $68.35 | 880,310 |
| 2021-05-20 | $66.30 | $68.55 | $66.30 | $67.90 | $67.90 | 964,180 |
| 2021-05-19 | $62.46 | $65.27 | $61.54 | $64.61 | $64.61 | 603,701 |
| 2021-05-18 | $62.01 | $65.89 | $61.91 | $64.29 | $64.29 | 1,122,068 |
| 2021-05-17 | $56.17 | $62.87 | $55.83 | $62.44 | $62.44 | 1,033,526 |
| 2021-05-14 | $50.24 | $57.82 | $50.01 | $57.26 | $57.26 | 1,198,906 |
| 2021-05-13 | $52.31 | $54.89 | $49.41 | $49.87 | $49.87 | 1,645,535 |
| 2021-05-12 | $52.57 | $53.44 | $49.66 | $52.25 | $52.25 | 1,351,221 |
| 2021-05-11 | $54.43 | $54.95 | $50.75 | $53.46 | $53.46 | 1,483,388 |
| 2021-05-10 | $59.21 | $59.21 | $54.47 | $55.50 | $55.50 | 1,348,364 |
| 2021-05-07 | $57.73 | $57.95 | $55.76 | $57.26 | $57.26 | 552,603 |
| 2021-05-06 | $57.98 | $57.98 | $54.72 | $56.93 | $56.93 | 1,329,370 |
| 2021-05-05 | $58.77 | $59.29 | $57.51 | $58.18 | $58.18 | 645,052 |
| 2021-05-04 | $59.78 | $60.00 | $57.82 | $58.55 | $58.55 | 879,088 |
| 2021-05-03 | $58.53 | $60.41 | $58.53 | $60.06 | $60.06 | 516,157 |
| 2021-04-30 | $59.41 | $59.56 | $57.81 | $58.01 | $58.01 | 284,043 |
| 2021-04-29 | $59.00 | $59.83 | $58.82 | $59.17 | $59.17 | 292,894 |
| 2021-04-28 | $58.42 | $60.04 | $58.07 | $58.75 | $58.75 | 309,565 |
| 2021-04-27 | $60.00 | $61.11 | $58.71 | $58.85 | $58.85 | 630,252 |
| 2021-04-26 | $58.77 | $59.81 | $57.65 | $59.80 | $59.80 | 796,280 |
| 2021-04-23 | $62.10 | $62.94 | $58.45 | $58.50 | $58.50 | 1,230,352 |
| 2021-04-22 | $61.95 | $62.95 | $60.51 | $62.10 | $62.10 | 845,085 |
| 2021-04-21 | $60.49 | $62.21 | $56.53 | $61.81 | $61.81 | 3,607,103 |
| 2021-04-20 | $60.04 | $61.90 | $58.99 | $60.15 | $60.15 | 3,055,476 |
| 2021-04-19 | $60.00 | $61.00 | $55.71 | $58.86 | $58.86 | 4,642,531 |
| 2021-04-16 | $65.00 | $65.20 | $58.65 | $61.00 | $61.00 | 4,199,308 |
| 2021-04-15 | $70.00 | $71.51 | $63.00 | $65.20 | $65.20 | 11,444,403 |
Applovin Corp - Class A (APP) News Headlines
.jpg)
.jpg)
Pzena Escalates Gildan Battle, Tells Board Not to Delay Shareholder Vote
None
bloomberg.com Jan. 26, 2024.jpg)
Recent Applovin Corp - Class A (APP) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Applovin Corp - Class A (APP) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |