KE Holdings Inc (BEKE) Exchange: NYSE
Data as of Oct. 8, 2025
$19.34 ($-0.40) -2.03%
KE Holdings Inc - Daily Information
Click for more stock information on KE Holdings Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 8, 2025 |
| Open | $19.65 |
| Previous Close | $19.34 |
| High | $19.78 |
| Low | $19.33 |
| Adjusted Open | $19.65 |
| Previous Adjusted Close | $19.34 |
| Adjusted High | $19.78 |
| Adjusted Low | $19.33 |
About KE Holdings Inc (BEKE)
KE Holdings Inc. is a leading integrated online and offline platform for housing transactions and services. The Company is a pioneer in building the industry infrastructure and standards in China to reinvent how service providers and housing customers efficiently navigate and consummate housing transactions, ranging from existing and new home sales, home rentals, to home renovation, real estate financial solutions, and other services. The Company owns and operates Lianjia, China’s leading real estate brokerage brand and an integral part of its Beike platform. With 20 years of operating experience through Lianjia since its inception in 2001, the Company believes the success and proven track record of Lianjia pave the way for it to build the industry infrastructure and standards and drive the rapid and sustainable growth of Beike. Safe Harbor Statement This press release contains statements that may constitute “forward-looking” statements pursuant to the “safe harbor” provisions of the U.S. Private Securities Litigation Reform Act of 1995.
Invest in KE Holdings Inc (BEKE)
Historical Stock Data for KE Holdings Inc (BEKE)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-22 | $19.65 | $19.78 | $19.33 | $19.34 | $19.34 | 3,523,194 |
| 2025-09-19 | $19.88 | $20.03 | $19.74 | $19.74 | $19.74 | 5,390,434 |
| 2025-09-18 | $20.11 | $20.18 | $19.78 | $20.07 | $20.07 | 5,351,240 |
| 2025-09-17 | $20.37 | $20.98 | $20.04 | $20.36 | $20.36 | 12,816,454 |
| 2025-09-16 | $19.73 | $20.03 | $19.68 | $19.99 | $19.99 | 4,594,241 |
| 2025-09-15 | $19.84 | $19.94 | $19.57 | $19.69 | $19.69 | 5,430,269 |
| 2025-09-12 | $20.17 | $20.33 | $19.82 | $20.07 | $20.07 | 5,681,638 |
| 2025-09-11 | $20.03 | $20.18 | $19.83 | $20.16 | $20.16 | 5,532,894 |
| 2025-09-10 | $20.08 | $20.14 | $19.71 | $19.91 | $19.91 | 5,166,672 |
| 2025-09-09 | $19.69 | $20.30 | $19.66 | $19.91 | $19.91 | 8,163,681 |
| 2025-09-08 | $19.12 | $19.51 | $19.02 | $19.22 | $19.22 | 5,448,944 |
| 2025-09-05 | $18.95 | $19.08 | $18.64 | $18.99 | $18.99 | 6,296,431 |
| 2025-09-04 | $18.54 | $18.65 | $18.40 | $18.56 | $18.56 | 3,835,999 |
| 2025-09-03 | $18.43 | $18.78 | $18.40 | $18.46 | $18.46 | 3,972,296 |
| 2025-09-02 | $17.85 | $18.50 | $17.83 | $18.44 | $18.44 | 8,504,059 |
| 2025-08-29 | $17.53 | $17.72 | $17.45 | $17.58 | $17.58 | 6,226,512 |
| 2025-08-28 | $17.62 | $17.82 | $17.45 | $17.51 | $17.51 | 5,281,000 |
| 2025-08-27 | $17.87 | $18.11 | $17.70 | $17.79 | $17.79 | 8,000,982 |
| 2025-08-26 | $18.24 | $19.70 | $18.06 | $18.58 | $18.58 | 12,274,815 |
| 2025-08-25 | $19.20 | $19.29 | $18.80 | $18.82 | $18.82 | 10,894,656 |
| 2025-08-22 | $18.47 | $18.67 | $18.30 | $18.53 | $18.53 | 4,048,097 |
| 2025-08-21 | $17.94 | $18.56 | $17.90 | $18.33 | $18.33 | 5,930,910 |
| 2025-08-20 | $18.29 | $18.39 | $18.08 | $18.37 | $18.37 | 4,485,999 |
| 2025-08-19 | $18.24 | $18.30 | $17.98 | $18.00 | $18.00 | 5,719,189 |
| 2025-08-18 | $18.26 | $18.47 | $17.93 | $18.05 | $18.05 | 7,433,049 |
| 2025-08-15 | $18.35 | $18.56 | $18.32 | $18.33 | $18.33 | 2,808,844 |
| 2025-08-14 | $18.45 | $18.61 | $18.19 | $18.39 | $18.39 | 3,626,292 |
| 2025-08-13 | $18.19 | $18.57 | $18.19 | $18.38 | $18.38 | 4,840,564 |
| 2025-08-12 | $17.62 | $17.95 | $17.51 | $17.92 | $17.92 | 4,166,588 |
| 2025-08-11 | $17.66 | $17.92 | $17.52 | $17.72 | $17.72 | 4,482,373 |
| 2025-08-08 | $18.00 | $18.03 | $17.56 | $17.56 | $17.56 | 5,725,529 |
| 2025-08-07 | $17.81 | $18.02 | $17.55 | $17.60 | $17.60 | 6,522,584 |
| 2025-08-06 | $17.69 | $17.75 | $17.26 | $17.52 | $17.52 | 7,875,639 |
| 2025-08-05 | $17.79 | $17.84 | $17.46 | $17.56 | $17.56 | 5,929,724 |
| 2025-08-04 | $18.30 | $18.39 | $17.72 | $17.87 | $17.87 | 6,863,541 |
| 2025-08-01 | $18.00 | $18.27 | $18.00 | $18.20 | $18.20 | 4,616,516 |
| 2025-07-31 | $18.10 | $18.62 | $17.93 | $18.42 | $18.42 | 6,175,670 |
| 2025-07-30 | $18.76 | $18.79 | $18.53 | $18.59 | $18.59 | 4,454,293 |
| 2025-07-29 | $19.10 | $19.33 | $18.90 | $18.94 | $18.94 | 4,735,103 |
| 2025-07-28 | $19.61 | $19.86 | $19.36 | $19.40 | $19.40 | 2,776,111 |
| 2025-07-25 | $19.53 | $19.64 | $19.32 | $19.51 | $19.51 | 2,869,645 |
| 2025-07-24 | $19.97 | $20.23 | $19.68 | $19.75 | $19.75 | 5,243,453 |
| 2025-07-23 | $19.68 | $19.68 | $19.44 | $19.58 | $19.58 | 3,474,083 |
| 2025-07-22 | $19.16 | $19.38 | $18.95 | $19.33 | $19.33 | 7,102,004 |
| 2025-07-21 | $19.13 | $19.28 | $19.00 | $19.04 | $19.04 | 6,227,793 |
| 2025-07-18 | $19.00 | $19.14 | $18.77 | $18.79 | $18.79 | 4,176,152 |
| 2025-07-17 | $18.56 | $18.89 | $18.53 | $18.86 | $18.86 | 6,532,483 |
| 2025-07-16 | $18.76 | $18.82 | $18.27 | $18.68 | $18.68 | 3,889,180 |
| 2025-07-15 | $18.96 | $19.04 | $18.62 | $18.98 | $18.98 | 4,183,545 |
| 2025-07-14 | $18.78 | $19.11 | $18.77 | $19.03 | $19.03 | 4,534,150 |
| 2025-07-11 | $19.00 | $19.00 | $18.43 | $18.48 | $18.48 | 6,292,433 |
| 2025-07-10 | $19.20 | $19.49 | $18.90 | $19.45 | $19.45 | 9,895,416 |
| 2025-07-09 | $18.06 | $18.28 | $17.95 | $18.26 | $18.26 | 4,195,496 |
| 2025-07-08 | $18.11 | $18.24 | $17.92 | $18.05 | $18.05 | 4,325,206 |
| 2025-07-07 | $17.81 | $18.19 | $17.71 | $18.05 | $18.05 | 7,099,332 |
| 2025-07-03 | $17.68 | $17.84 | $17.60 | $17.67 | $17.67 | 2,811,949 |
| 2025-07-02 | $17.66 | $17.73 | $17.45 | $17.65 | $17.65 | 4,369,420 |
| 2025-07-01 | $17.66 | $17.81 | $17.47 | $17.76 | $17.76 | 9,472,015 |
| 2025-06-30 | $18.23 | $18.27 | $17.64 | $17.74 | $17.74 | 10,040,590 |
| 2025-06-27 | $18.49 | $18.65 | $18.42 | $18.54 | $18.54 | 3,210,349 |
| 2025-06-26 | $18.42 | $18.53 | $18.20 | $18.44 | $18.44 | 4,441,700 |
| 2025-06-25 | $18.65 | $18.68 | $18.30 | $18.33 | $18.33 | 5,328,567 |
| 2025-06-24 | $18.24 | $18.68 | $18.13 | $18.45 | $18.45 | 13,832,300 |
| 2025-06-23 | $18.03 | $18.21 | $17.93 | $18.09 | $18.09 | 7,117,439 |
| 2025-06-20 | $18.10 | $18.26 | $17.98 | $18.00 | $18.00 | 11,114,672 |
| 2025-06-18 | $18.35 | $18.49 | $17.90 | $18.13 | $18.13 | 10,550,892 |
| 2025-06-17 | $19.00 | $19.26 | $18.90 | $18.92 | $18.92 | 14,423,707 |
| 2025-06-16 | $19.30 | $19.44 | $18.95 | $19.19 | $19.19 | 18,846,176 |
| 2025-06-13 | $19.22 | $19.45 | $18.27 | $18.47 | $18.47 | 47,445,018 |
| 2025-06-12 | $19.09 | $19.30 | $18.90 | $18.99 | $18.99 | 11,102,080 |
| 2025-06-11 | $19.32 | $19.66 | $19.03 | $19.03 | $19.03 | 6,989,318 |
| 2025-06-10 | $19.00 | $19.36 | $18.95 | $19.28 | $19.28 | 15,520,456 |
| 2025-06-09 | $18.85 | $18.99 | $18.76 | $18.84 | $18.84 | 6,176,907 |
| 2025-06-06 | $18.69 | $18.88 | $18.63 | $18.79 | $18.79 | 8,993,903 |
| 2025-06-05 | $18.88 | $19.06 | $18.71 | $18.78 | $18.78 | 7,006,346 |
| 2025-06-04 | $18.59 | $18.94 | $18.52 | $18.68 | $18.68 | 12,485,939 |
| 2025-06-03 | $18.22 | $18.45 | $18.09 | $18.36 | $18.36 | 6,632,563 |
| 2025-06-02 | $18.30 | $18.39 | $17.96 | $18.00 | $18.00 | 7,098,838 |
| 2025-05-30 | $18.84 | $18.95 | $18.45 | $18.46 | $18.46 | 17,638,905 |
| 2025-05-29 | $18.61 | $18.86 | $18.55 | $18.63 | $18.63 | 5,445,260 |
| 2025-05-28 | $18.48 | $18.69 | $18.41 | $18.41 | $18.41 | 4,813,773 |
| 2025-05-27 | $18.19 | $18.46 | $18.15 | $18.34 | $18.34 | 3,731,210 |
| 2025-05-23 | $18.30 | $18.52 | $18.25 | $18.43 | $18.43 | 6,085,856 |
| 2025-05-22 | $18.30 | $18.49 | $18.04 | $18.32 | $18.32 | 5,041,157 |
| 2025-05-21 | $18.71 | $18.96 | $18.32 | $18.36 | $18.36 | 4,305,266 |
| 2025-05-20 | $18.74 | $18.88 | $18.50 | $18.61 | $18.61 | 7,457,966 |
| 2025-05-19 | $19.08 | $19.15 | $18.72 | $19.05 | $19.05 | 6,874,944 |
| 2025-05-16 | $19.10 | $19.40 | $18.90 | $19.23 | $19.23 | 8,160,880 |
| 2025-05-15 | $19.14 | $19.48 | $18.80 | $19.16 | $19.16 | 10,917,211 |
| 2025-05-14 | $20.14 | $20.30 | $19.83 | $20.23 | $20.23 | 5,757,048 |
| 2025-05-13 | $19.88 | $20.39 | $19.76 | $20.00 | $20.00 | 9,202,251 |
| 2025-05-12 | $20.08 | $20.12 | $19.62 | $19.84 | $19.84 | 6,575,678 |
| 2025-05-09 | $19.27 | $19.57 | $19.16 | $19.30 | $19.30 | 3,062,742 |
| 2025-05-08 | $19.43 | $19.46 | $19.14 | $19.32 | $19.32 | 5,442,120 |
| 2025-05-07 | $20.29 | $20.53 | $19.58 | $19.59 | $19.59 | 7,395,235 |
| 2025-05-06 | $20.96 | $20.97 | $20.27 | $20.55 | $20.55 | 4,982,580 |
| 2025-05-05 | $20.78 | $20.90 | $20.43 | $20.83 | $20.83 | 2,963,542 |
| 2025-05-02 | $21.15 | $21.26 | $20.70 | $20.79 | $20.79 | 3,286,739 |
| 2025-05-01 | $20.44 | $20.65 | $20.34 | $20.53 | $20.53 | 2,972,560 |
| 2025-04-30 | $20.57 | $20.74 | $20.12 | $20.30 | $20.30 | 5,422,320 |
| 2025-04-29 | $20.92 | $21.15 | $20.66 | $20.73 | $20.73 | 4,738,938 |
| 2025-04-28 | $20.78 | $21.43 | $20.66 | $21.12 | $21.12 | 5,542,618 |
| 2025-04-25 | $21.01 | $21.46 | $20.95 | $21.40 | $21.40 | 6,270,645 |
| 2025-04-24 | $21.19 | $22.25 | $21.11 | $22.08 | $22.08 | 8,406,132 |
| 2025-04-23 | $21.15 | $21.71 | $20.97 | $21.10 | $21.10 | 11,641,610 |
| 2025-04-22 | $19.86 | $20.52 | $19.81 | $20.24 | $20.24 | 8,768,385 |
| 2025-04-21 | $19.00 | $19.50 | $18.85 | $19.49 | $19.49 | 7,213,307 |
| 2025-04-17 | $20.01 | $20.09 | $18.99 | $19.03 | $19.03 | 11,293,285 |
| 2025-04-16 | $18.98 | $19.47 | $18.91 | $19.36 | $19.36 | 7,098,688 |
| 2025-04-15 | $19.14 | $19.48 | $19.09 | $19.34 | $19.34 | 5,233,502 |
| 2025-04-14 | $18.99 | $19.60 | $18.93 | $19.30 | $19.30 | 13,913,373 |
| 2025-04-11 | $17.88 | $18.63 | $17.35 | $18.44 | $18.44 | 12,417,128 |
| 2025-04-10 | $18.45 | $18.84 | $17.95 | $18.08 | $18.08 | 10,659,650 |
| 2025-04-09 | $17.65 | $18.54 | $17.04 | $18.34 | $18.34 | 15,940,411 |
| 2025-04-08 | $18.85 | $19.05 | $17.09 | $17.53 | $17.19 | 20,106,851 |
| 2025-04-07 | $18.25 | $19.64 | $17.67 | $18.29 | $17.94 | 15,139,970 |
| 2025-04-04 | $18.99 | $19.77 | $18.68 | $19.56 | $19.18 | 11,125,715 |
| 2025-04-03 | $20.29 | $21.41 | $20.15 | $20.98 | $20.58 | 12,384,710 |
| 2025-04-02 | $20.37 | $20.55 | $20.09 | $20.43 | $20.04 | 6,520,948 |
| 2025-04-01 | $20.33 | $20.67 | $20.10 | $20.37 | $19.98 | 4,785,381 |
| 2025-03-31 | $20.00 | $20.29 | $19.96 | $20.09 | $19.70 | 13,854,252 |
| 2025-03-28 | $20.83 | $21.06 | $20.40 | $20.59 | $20.19 | 8,301,823 |
| 2025-03-27 | $21.42 | $21.68 | $21.13 | $21.19 | $20.78 | 12,307,424 |
| 2025-03-26 | $20.72 | $21.15 | $20.51 | $20.69 | $20.29 | 7,801,585 |
| 2025-03-25 | $20.16 | $20.95 | $20.06 | $20.38 | $19.99 | 7,006,958 |
| 2025-03-24 | $20.87 | $21.19 | $20.62 | $20.64 | $20.24 | 14,890,991 |
| 2025-03-21 | $21.00 | $21.11 | $20.49 | $20.64 | $20.24 | 17,669,914 |
| 2025-03-20 | $21.34 | $21.99 | $21.28 | $21.55 | $21.14 | 20,011,320 |
| 2025-03-19 | $22.55 | $22.57 | $21.93 | $22.45 | $22.02 | 17,581,356 |
| 2025-03-18 | $23.65 | $23.94 | $22.21 | $23.27 | $22.82 | 26,153,961 |
| 2025-03-17 | $24.67 | $25.17 | $24.48 | $25.09 | $24.61 | 15,124,091 |
| 2025-03-14 | $24.26 | $24.45 | $23.84 | $24.39 | $23.92 | 11,068,920 |
| 2025-03-13 | $22.14 | $22.67 | $21.70 | $22.44 | $22.01 | 6,701,749 |
| 2025-03-12 | $22.30 | $22.73 | $21.87 | $22.46 | $22.03 | 8,447,949 |
| 2025-03-11 | $23.50 | $23.60 | $22.57 | $23.42 | $22.97 | 12,913,486 |
| 2025-03-10 | $23.65 | $23.89 | $22.25 | $22.47 | $22.04 | 14,114,862 |
| 2025-03-07 | $24.49 | $24.89 | $23.88 | $24.26 | $23.79 | 9,185,751 |
| 2025-03-06 | $24.35 | $24.99 | $24.17 | $24.46 | $23.99 | 11,068,842 |
| 2025-03-05 | $22.90 | $24.52 | $22.74 | $24.38 | $23.91 | 13,942,329 |
| 2025-03-04 | $22.30 | $22.75 | $21.82 | $22.32 | $21.89 | 6,855,819 |
| 2025-03-03 | $22.14 | $22.35 | $21.76 | $22.11 | $21.68 | 8,258,839 |
| 2025-02-28 | $22.32 | $22.71 | $21.86 | $22.27 | $21.84 | 19,709,364 |
| 2025-02-27 | $23.09 | $23.26 | $22.70 | $22.90 | $22.46 | 11,776,600 |
| 2025-02-26 | $23.26 | $23.43 | $22.71 | $22.87 | $22.43 | 19,320,787 |
| 2025-02-25 | $21.12 | $21.77 | $21.09 | $21.25 | $20.84 | 11,590,006 |
| 2025-02-24 | $21.24 | $21.31 | $20.14 | $20.38 | $19.99 | 8,179,130 |
| 2025-02-21 | $20.80 | $21.39 | $20.65 | $20.90 | $20.50 | 8,920,325 |
| 2025-02-20 | $20.60 | $21.14 | $19.86 | $20.22 | $19.83 | 8,385,030 |
| 2025-02-19 | $20.60 | $20.62 | $19.91 | $20.02 | $19.63 | 9,503,833 |
| 2025-02-18 | $20.59 | $20.59 | $19.40 | $19.61 | $19.23 | 12,732,973 |
| 2025-02-14 | $21.01 | $21.04 | $20.17 | $20.50 | $20.50 | 8,234,256 |
| 2025-02-13 | $19.96 | $20.40 | $19.89 | $20.39 | $20.39 | 11,401,113 |
| 2025-02-12 | $21.04 | $21.36 | $20.46 | $20.52 | $20.52 | 16,440,745 |
| 2025-02-11 | $18.98 | $19.57 | $18.86 | $19.47 | $19.47 | 14,586,322 |
| 2025-02-10 | $18.46 | $19.25 | $18.34 | $19.01 | $19.01 | 8,817,795 |
| 2025-02-07 | $18.33 | $18.53 | $17.89 | $17.92 | $17.92 | 4,630,496 |
| 2025-02-06 | $17.75 | $18.15 | $17.59 | $17.86 | $17.86 | 5,745,385 |
| 2025-02-05 | $17.20 | $17.40 | $16.92 | $17.20 | $17.20 | 8,315,928 |
| 2025-02-04 | $16.98 | $17.79 | $16.96 | $17.38 | $17.38 | 6,996,558 |
| 2025-02-03 | $17.08 | $17.33 | $16.42 | $16.50 | $16.50 | 7,325,354 |
| 2025-01-31 | $18.43 | $18.43 | $17.28 | $17.43 | $17.43 | 4,835,447 |
| 2025-01-30 | $17.54 | $18.90 | $17.49 | $18.32 | $18.32 | 8,930,420 |
| 2025-01-29 | $17.43 | $17.60 | $17.20 | $17.36 | $17.36 | 5,529,765 |
| 2025-01-28 | $17.50 | $17.50 | $16.90 | $17.15 | $17.15 | 5,526,687 |
| 2025-01-27 | $17.16 | $17.65 | $16.93 | $17.52 | $17.52 | 7,215,407 |
| 2025-01-24 | $17.04 | $17.23 | $16.87 | $17.11 | $17.11 | 8,061,848 |
| 2025-01-23 | $16.64 | $16.70 | $16.29 | $16.58 | $16.58 | 7,789,614 |
| 2025-01-22 | $16.72 | $17.14 | $16.67 | $16.87 | $16.87 | 3,747,903 |
| 2025-01-21 | $17.86 | $17.98 | $16.90 | $16.90 | $16.90 | 9,195,853 |
| 2025-01-17 | $16.65 | $17.41 | $16.65 | $17.10 | $17.10 | 8,488,204 |
| 2025-01-16 | $16.35 | $16.77 | $16.35 | $16.69 | $16.69 | 4,622,982 |
| 2025-01-15 | $16.90 | $16.97 | $16.56 | $16.67 | $16.67 | 2,899,910 |
| 2025-01-14 | $16.92 | $17.08 | $16.40 | $16.57 | $16.57 | 5,347,296 |
| 2025-01-13 | $16.75 | $16.78 | $16.37 | $16.38 | $16.38 | 6,761,981 |
| 2025-01-10 | $16.22 | $16.54 | $16.05 | $16.40 | $16.40 | 11,223,338 |
| 2025-01-08 | $16.84 | $16.95 | $16.40 | $16.62 | $16.62 | 8,737,411 |
| 2025-01-07 | $17.50 | $17.57 | $16.75 | $16.99 | $16.99 | 14,520,314 |
| 2025-01-06 | $18.30 | $18.33 | $17.69 | $17.74 | $17.74 | 5,965,942 |
| 2025-01-03 | $17.72 | $18.06 | $17.51 | $18.03 | $18.03 | 3,687,138 |
| 2025-01-02 | $18.20 | $18.41 | $17.70 | $17.86 | $17.86 | 4,386,696 |
| 2024-12-31 | $18.43 | $18.78 | $18.22 | $18.42 | $18.42 | 3,390,580 |
| 2024-12-30 | $18.36 | $18.56 | $18.23 | $18.43 | $18.43 | 4,999,785 |
| 2024-12-27 | $18.31 | $18.59 | $18.13 | $18.49 | $18.49 | 3,237,598 |
| 2024-12-26 | $18.44 | $18.66 | $18.32 | $18.52 | $18.52 | 2,938,738 |
| 2024-12-24 | $18.82 | $18.84 | $18.46 | $18.48 | $18.48 | 1,952,630 |
| 2024-12-23 | $18.15 | $18.47 | $18.04 | $18.41 | $18.41 | 2,580,809 |
| 2024-12-20 | $18.07 | $18.56 | $17.89 | $18.38 | $18.38 | 5,102,352 |
| 2024-12-19 | $18.62 | $18.62 | $18.18 | $18.26 | $18.26 | 5,484,494 |
| 2024-12-18 | $18.82 | $19.13 | $18.41 | $18.58 | $18.58 | 5,044,716 |
| 2024-12-17 | $18.70 | $19.39 | $18.58 | $19.01 | $19.01 | 6,130,050 |
| 2024-12-16 | $19.00 | $19.30 | $18.79 | $18.85 | $18.85 | 7,379,569 |
| 2024-12-13 | $19.61 | $19.84 | $18.92 | $19.42 | $19.42 | 10,994,243 |
| 2024-12-12 | $19.88 | $20.40 | $19.54 | $20.09 | $20.09 | 6,623,452 |
| 2024-12-11 | $20.29 | $20.83 | $20.07 | $20.51 | $20.51 | 5,556,214 |
| 2024-12-10 | $20.08 | $20.85 | $20.00 | $20.34 | $20.34 | 8,221,003 |
| 2024-12-09 | $21.14 | $22.50 | $20.85 | $21.02 | $21.02 | 22,087,810 |
| 2024-12-06 | $19.14 | $19.24 | $18.73 | $18.82 | $18.82 | 5,589,641 |
| 2024-12-05 | $18.67 | $19.01 | $18.63 | $18.82 | $18.82 | 4,069,189 |
| 2024-12-04 | $19.11 | $19.12 | $18.62 | $18.91 | $18.91 | 5,534,887 |
| 2024-12-03 | $19.39 | $19.57 | $19.23 | $19.28 | $19.28 | 4,258,829 |
| 2024-12-02 | $19.08 | $19.31 | $18.87 | $19.31 | $19.31 | 5,333,545 |
| 2024-11-29 | $19.06 | $19.10 | $18.51 | $18.85 | $18.85 | 4,926,428 |
| 2024-11-27 | $19.22 | $19.62 | $19.00 | $19.01 | $19.01 | 7,305,658 |
| 2024-11-26 | $18.40 | $18.78 | $18.01 | $18.72 | $18.72 | 8,272,543 |
| 2024-11-25 | $18.87 | $19.03 | $18.38 | $18.40 | $18.40 | 11,681,144 |
| 2024-11-22 | $19.39 | $19.53 | $18.92 | $19.40 | $19.40 | 10,879,580 |
| 2024-11-21 | $19.25 | $20.52 | $18.85 | $19.98 | $19.98 | 11,141,866 |
| 2024-11-20 | $20.34 | $20.76 | $20.06 | $20.23 | $20.23 | 6,814,095 |
| 2024-11-19 | $20.38 | $20.72 | $20.12 | $20.63 | $20.63 | 7,144,280 |
| 2024-11-18 | $19.89 | $20.60 | $19.80 | $20.55 | $20.55 | 7,586,544 |
| 2024-11-15 | $19.65 | $19.91 | $19.42 | $19.52 | $19.52 | 7,431,504 |
| 2024-11-14 | $19.34 | $19.57 | $19.08 | $19.36 | $19.36 | 8,241,631 |
| 2024-11-13 | $21.03 | $21.09 | $19.90 | $19.98 | $19.98 | 9,154,533 |
| 2024-11-12 | $20.57 | $21.14 | $20.27 | $20.40 | $20.40 | 9,088,680 |
| 2024-11-11 | $21.22 | $21.68 | $20.88 | $21.22 | $21.22 | 8,088,291 |
| 2024-11-08 | $22.26 | $22.32 | $20.75 | $20.99 | $20.99 | 15,019,453 |
| 2024-11-07 | $23.81 | $24.57 | $23.26 | $23.50 | $23.50 | 11,713,024 |
| 2024-11-06 | $22.09 | $22.62 | $21.71 | $22.49 | $22.49 | 7,702,065 |
| 2024-11-05 | $22.53 | $22.75 | $22.23 | $22.60 | $22.60 | 4,489,280 |
| 2024-11-04 | $22.13 | $22.60 | $21.97 | $22.17 | $22.17 | 6,815,025 |
| 2024-11-01 | $22.10 | $22.53 | $21.94 | $22.09 | $22.09 | 8,327,015 |
| 2024-10-31 | $22.39 | $22.91 | $21.83 | $21.93 | $21.93 | 8,931,327 |
| 2024-10-30 | $21.78 | $22.61 | $21.71 | $22.17 | $22.17 | 7,400,854 |
| 2024-10-29 | $22.52 | $23.18 | $22.09 | $22.16 | $22.16 | 14,279,235 |
| 2024-10-28 | $21.19 | $22.30 | $21.15 | $22.08 | $22.08 | 13,272,512 |
| 2024-10-25 | $20.90 | $21.13 | $20.44 | $20.78 | $20.78 | 6,164,703 |
| 2024-10-24 | $20.50 | $20.63 | $20.18 | $20.43 | $20.43 | 7,579,494 |
| 2024-10-23 | $20.91 | $21.16 | $20.51 | $20.65 | $20.65 | 4,147,126 |
| 2024-10-22 | $20.58 | $21.21 | $20.56 | $20.84 | $20.84 | 6,790,987 |
| 2024-10-21 | $20.59 | $20.93 | $20.08 | $20.53 | $20.53 | 8,190,296 |
| 2024-10-18 | $20.94 | $21.40 | $20.50 | $21.10 | $21.10 | 13,883,503 |
| 2024-10-17 | $20.33 | $20.35 | $18.95 | $19.47 | $19.47 | 18,198,240 |
| 2024-10-16 | $21.70 | $22.42 | $21.36 | $21.93 | $21.93 | 14,851,250 |
| 2024-10-15 | $21.82 | $22.14 | $20.88 | $20.95 | $20.95 | 15,783,146 |
| 2024-10-14 | $22.47 | $23.69 | $22.11 | $22.31 | $22.31 | 14,237,174 |
| 2024-10-11 | $20.84 | $22.95 | $20.84 | $22.41 | $22.41 | 13,800,806 |
| 2024-10-10 | $21.67 | $21.88 | $20.67 | $21.56 | $21.56 | 16,545,273 |
| 2024-10-09 | $21.36 | $21.72 | $20.63 | $21.61 | $21.61 | 20,924,064 |
| 2024-10-08 | $21.72 | $22.72 | $21.51 | $22.26 | $22.26 | 23,642,563 |
| 2024-10-07 | $25.89 | $25.89 | $22.96 | $24.29 | $24.29 | 26,846,417 |
| 2024-10-04 | $25.20 | $26.05 | $24.88 | $25.80 | $25.80 | 25,453,317 |
| 2024-10-03 | $23.27 | $25.78 | $23.18 | $25.71 | $25.71 | 27,876,946 |
| 2024-10-02 | $25.74 | $26.04 | $23.51 | $24.57 | $24.57 | 65,370,296 |
| 2024-10-01 | $20.23 | $23.41 | $20.21 | $23.38 | $23.38 | 38,673,047 |
| 2024-09-30 | $22.24 | $22.85 | $19.79 | $19.91 | $19.91 | 50,837,367 |
| 2024-09-27 | $20.04 | $20.20 | $19.44 | $20.00 | $20.00 | 22,480,919 |
| 2024-09-26 | $18.90 | $20.48 | $18.81 | $19.69 | $19.69 | 50,645,631 |
| 2024-09-25 | $16.08 | $16.49 | $15.63 | $16.35 | $16.35 | 11,947,781 |
| 2024-09-24 | $16.80 | $16.99 | $16.30 | $16.93 | $16.93 | 27,368,433 |
| 2024-09-23 | $14.59 | $15.52 | $14.55 | $15.45 | $15.45 | 14,477,957 |
| 2024-09-20 | $15.04 | $15.21 | $14.34 | $14.37 | $14.37 | 9,699,670 |
| 2024-09-19 | $14.82 | $15.22 | $14.76 | $15.22 | $15.22 | 11,153,418 |
| 2024-09-18 | $13.94 | $14.27 | $13.91 | $14.04 | $14.04 | 5,237,427 |
| 2024-09-17 | $13.47 | $13.88 | $13.41 | $13.78 | $13.78 | 5,989,954 |
| 2024-09-16 | $13.43 | $13.51 | $13.30 | $13.36 | $13.36 | 6,320,896 |
| 2024-09-13 | $13.53 | $13.67 | $13.28 | $13.39 | $13.39 | 7,667,999 |
| 2024-09-12 | $14.11 | $14.11 | $13.53 | $13.59 | $13.59 | 6,007,427 |
| 2024-09-11 | $14.00 | $14.15 | $13.81 | $14.11 | $14.11 | 4,390,364 |
| 2024-09-10 | $14.36 | $14.40 | $14.17 | $14.20 | $14.20 | 3,111,457 |
| 2024-09-09 | $14.42 | $14.58 | $14.25 | $14.52 | $14.52 | 2,297,009 |
| 2024-09-06 | $14.66 | $14.96 | $14.55 | $14.61 | $14.61 | 2,162,739 |
| 2024-09-05 | $14.90 | $15.03 | $14.68 | $14.84 | $14.84 | 2,048,144 |
| 2024-09-04 | $15.00 | $15.05 | $14.70 | $14.72 | $14.72 | 2,456,773 |
| 2024-09-03 | $14.56 | $14.77 | $14.48 | $14.67 | $14.67 | 4,758,002 |
| 2024-08-30 | $15.00 | $15.14 | $14.81 | $14.84 | $14.84 | 7,098,657 |
| 2024-08-29 | $14.18 | $14.48 | $14.16 | $14.44 | $14.44 | 5,103,211 |
| 2024-08-28 | $14.34 | $14.39 | $13.74 | $13.89 | $13.89 | 5,231,875 |
| 2024-08-27 | $14.87 | $14.93 | $14.33 | $14.53 | $14.53 | 2,788,070 |
| 2024-08-26 | $14.95 | $15.14 | $14.78 | $14.85 | $14.85 | 3,431,590 |
| 2024-08-23 | $14.94 | $15.14 | $14.82 | $15.10 | $15.10 | 4,413,368 |
| 2024-08-22 | $14.76 | $14.96 | $14.69 | $14.88 | $14.88 | 3,883,108 |
| 2024-08-21 | $14.56 | $14.93 | $14.40 | $14.77 | $14.77 | 5,510,288 |
| 2024-08-20 | $14.94 | $14.96 | $14.41 | $14.61 | $14.61 | 4,532,739 |
| 2024-08-19 | $14.95 | $15.25 | $14.91 | $15.23 | $15.23 | 5,185,823 |
| 2024-08-16 | $15.10 | $15.38 | $14.80 | $14.88 | $14.88 | 3,787,834 |
| 2024-08-15 | $14.95 | $15.42 | $14.92 | $15.17 | $15.17 | 4,466,228 |
| 2024-08-14 | $14.53 | $15.12 | $14.53 | $14.95 | $14.95 | 4,859,227 |
| 2024-08-13 | $14.60 | $14.84 | $14.45 | $14.76 | $14.76 | 7,709,375 |
| 2024-08-12 | $15.70 | $15.83 | $14.50 | $14.80 | $14.80 | 11,037,158 |
| 2024-08-09 | $13.94 | $14.06 | $13.78 | $14.03 | $14.03 | 6,145,114 |
| 2024-08-08 | $13.56 | $14.03 | $13.32 | $14.00 | $14.00 | 6,658,974 |
| 2024-08-07 | $13.73 | $13.84 | $13.20 | $13.23 | $13.23 | 6,333,813 |
| 2024-08-06 | $13.55 | $13.81 | $13.43 | $13.61 | $13.61 | 6,625,676 |
| 2024-08-05 | $12.96 | $13.62 | $12.92 | $13.54 | $13.54 | 7,163,214 |
| 2024-08-02 | $13.28 | $13.45 | $13.13 | $13.29 | $13.29 | 5,498,756 |
| 2024-08-01 | $13.76 | $13.83 | $13.39 | $13.40 | $13.40 | 3,362,580 |
| 2024-07-31 | $13.93 | $14.05 | $13.80 | $13.85 | $13.85 | 3,974,882 |
| 2024-07-30 | $13.87 | $13.90 | $13.50 | $13.51 | $13.51 | 4,669,078 |
| 2024-07-29 | $13.85 | $14.09 | $13.81 | $13.93 | $13.93 | 4,426,564 |
| 2024-07-26 | $13.66 | $13.90 | $13.58 | $13.79 | $13.79 | 3,464,936 |
| 2024-07-25 | $13.54 | $13.75 | $13.39 | $13.52 | $13.52 | 7,279,813 |
| 2024-07-24 | $13.79 | $13.88 | $13.60 | $13.64 | $13.64 | 5,669,701 |
| 2024-07-23 | $14.02 | $14.25 | $13.79 | $13.83 | $13.83 | 11,954,742 |
| 2024-07-22 | $14.43 | $14.56 | $14.15 | $14.32 | $14.32 | 6,493,361 |
| 2024-07-19 | $14.19 | $14.27 | $14.05 | $14.12 | $14.12 | 5,968,797 |
| 2024-07-18 | $14.34 | $14.51 | $14.18 | $14.30 | $14.30 | 8,398,021 |
| 2024-07-17 | $14.55 | $14.73 | $14.29 | $14.38 | $14.38 | 9,114,798 |
| 2024-07-16 | $14.84 | $14.95 | $14.67 | $14.80 | $14.80 | 9,796,240 |
| 2024-07-15 | $15.20 | $15.43 | $14.70 | $14.75 | $14.75 | 9,843,657 |
| 2024-07-12 | $15.69 | $16.13 | $15.49 | $15.63 | $15.63 | 6,707,997 |
| 2024-07-11 | $15.75 | $15.95 | $15.32 | $15.32 | $15.32 | 6,722,220 |
| 2024-07-10 | $15.06 | $15.51 | $14.97 | $15.49 | $15.49 | 4,620,057 |
| 2024-07-09 | $14.80 | $15.23 | $14.66 | $15.16 | $15.16 | 9,116,696 |
| 2024-07-08 | $15.14 | $15.16 | $14.62 | $14.73 | $14.73 | 7,695,367 |
| 2024-07-05 | $15.31 | $15.42 | $15.21 | $15.34 | $15.34 | 7,219,636 |
| 2024-07-03 | $15.47 | $16.05 | $15.37 | $15.81 | $15.81 | 6,763,159 |
| 2024-07-02 | $14.87 | $15.16 | $14.80 | $15.05 | $15.05 | 7,512,352 |
| 2024-07-01 | $14.65 | $14.93 | $14.59 | $14.78 | $14.78 | 7,256,152 |
| 2024-06-28 | $14.70 | $14.70 | $13.99 | $14.15 | $14.15 | 12,480,502 |
| 2024-06-27 | $15.00 | $15.00 | $14.57 | $14.61 | $14.61 | 9,559,068 |
| 2024-06-26 | $15.38 | $15.41 | $15.12 | $15.17 | $15.17 | 9,812,599 |
| 2024-06-25 | $15.30 | $15.56 | $15.22 | $15.27 | $15.27 | 5,238,128 |
| 2024-06-24 | $15.20 | $15.56 | $15.17 | $15.36 | $15.36 | 4,260,730 |
| 2024-06-21 | $15.46 | $15.53 | $15.34 | $15.49 | $15.49 | 5,147,513 |
| 2024-06-20 | $15.53 | $15.65 | $15.30 | $15.58 | $15.58 | 4,563,711 |
| 2024-06-18 | $15.26 | $15.59 | $15.26 | $15.54 | $15.54 | 3,200,194 |
| 2024-06-17 | $15.62 | $15.71 | $15.20 | $15.37 | $15.37 | 5,847,066 |
| 2024-06-14 | $15.51 | $15.73 | $15.47 | $15.71 | $15.71 | 10,485,209 |
| 2024-06-13 | $15.91 | $16.15 | $15.67 | $15.82 | $15.82 | 4,371,125 |
| 2024-06-12 | $16.00 | $16.17 | $15.78 | $15.97 | $15.97 | 7,322,004 |
| 2024-06-11 | $15.96 | $16.03 | $15.67 | $15.67 | $15.67 | 6,767,604 |
| 2024-06-10 | $15.90 | $16.06 | $15.79 | $15.92 | $15.92 | 4,895,944 |
| 2024-06-07 | $15.92 | $16.11 | $15.79 | $15.92 | $15.92 | 5,831,095 |
| 2024-06-06 | $16.00 | $16.27 | $15.76 | $16.22 | $16.22 | 7,068,284 |
| 2024-06-05 | $16.40 | $16.44 | $15.96 | $16.12 | $16.12 | 7,194,294 |
| 2024-06-04 | $17.15 | $17.20 | $16.36 | $16.45 | $16.45 | 6,247,445 |
| 2024-06-03 | $17.20 | $17.25 | $16.77 | $16.97 | $16.97 | 7,267,845 |
| 2024-05-31 | $17.03 | $17.43 | $16.89 | $16.97 | $16.97 | 17,377,934 |
| 2024-05-30 | $16.97 | $17.18 | $16.84 | $17.11 | $17.11 | 10,844,814 |
| 2024-05-29 | $16.69 | $16.94 | $16.63 | $16.88 | $16.88 | 7,344,284 |
| 2024-05-28 | $17.01 | $17.08 | $16.62 | $16.97 | $16.97 | 14,144,593 |
| 2024-05-24 | $16.70 | $16.80 | $16.32 | $16.66 | $16.66 | 12,640,340 |
| 2024-05-23 | $18.09 | $18.17 | $16.95 | $16.99 | $16.99 | 16,706,133 |
| 2024-05-22 | $18.98 | $19.25 | $18.74 | $18.87 | $18.87 | 7,049,133 |
| 2024-05-21 | $18.59 | $19.17 | $18.54 | $18.91 | $18.91 | 8,115,244 |
| 2024-05-20 | $19.45 | $19.45 | $18.82 | $19.05 | $19.05 | 9,474,486 |
| 2024-05-17 | $20.46 | $20.48 | $19.32 | $19.47 | $19.47 | 22,108,003 |
| 2024-05-16 | $18.60 | $19.20 | $18.54 | $19.14 | $19.14 | 14,085,063 |
| 2024-05-15 | $18.47 | $18.63 | $18.06 | $18.16 | $18.16 | 7,897,129 |
| 2024-05-14 | $17.53 | $17.86 | $17.48 | $17.84 | $17.84 | 6,356,073 |
| 2024-05-13 | $17.30 | $17.83 | $17.22 | $17.74 | $17.74 | 9,644,161 |
| 2024-05-10 | $17.32 | $17.48 | $16.94 | $17.10 | $17.10 | 6,622,230 |
| 2024-05-09 | $17.07 | $17.57 | $16.80 | $16.93 | $16.93 | 9,646,462 |
| 2024-05-08 | $16.43 | $16.65 | $16.35 | $16.47 | $16.47 | 6,528,452 |
| 2024-05-07 | $16.49 | $16.99 | $16.25 | $16.76 | $16.76 | 7,463,660 |
| 2024-05-06 | $17.39 | $17.42 | $16.88 | $17.00 | $17.00 | 7,469,328 |
| 2024-05-03 | $16.82 | $17.50 | $16.60 | $17.47 | $17.47 | 18,601,985 |
| 2024-05-02 | $15.70 | $17.00 | $15.69 | $16.84 | $16.84 | 22,854,892 |
| 2024-05-01 | $15.08 | $15.10 | $14.90 | $14.95 | $14.95 | 5,538,553 |
| 2024-04-30 | $15.58 | $15.79 | $15.07 | $15.12 | $15.12 | 11,355,535 |
| 2024-04-29 | $15.37 | $15.80 | $15.07 | $15.35 | $15.35 | 23,099,881 |
| 2024-04-26 | $14.20 | $14.90 | $14.15 | $14.83 | $14.83 | 25,877,452 |
| 2024-04-25 | $13.31 | $13.86 | $13.28 | $13.81 | $13.81 | 8,629,626 |
| 2024-04-24 | $13.76 | $13.87 | $13.49 | $13.73 | $13.73 | 6,454,436 |
| 2024-04-23 | $13.12 | $13.69 | $13.12 | $13.61 | $13.61 | 11,145,930 |
| 2024-04-22 | $12.69 | $13.12 | $12.58 | $13.07 | $13.07 | 8,379,149 |
| 2024-04-19 | $12.71 | $12.78 | $12.49 | $12.58 | $12.58 | 7,763,200 |
| 2024-04-18 | $13.02 | $13.10 | $12.70 | $12.75 | $12.75 | 9,604,271 |
| 2024-04-17 | $12.98 | $13.04 | $12.82 | $12.88 | $12.88 | 3,761,756 |
| 2024-04-16 | $12.83 | $13.14 | $12.76 | $12.90 | $12.90 | 7,300,637 |
| 2024-04-15 | $13.42 | $13.58 | $12.87 | $12.95 | $12.95 | 8,667,037 |
| 2024-04-12 | $13.91 | $13.99 | $13.15 | $13.16 | $13.16 | 10,234,064 |
| 2024-04-11 | $14.50 | $14.68 | $14.09 | $14.18 | $14.18 | 4,718,336 |
| 2024-04-10 | $14.51 | $14.80 | $14.48 | $14.54 | $14.54 | 6,126,175 |
| 2024-04-09 | $14.17 | $14.50 | $14.16 | $14.43 | $14.43 | 8,217,845 |
| 2024-04-08 | $14.07 | $14.40 | $14.06 | $14.24 | $14.24 | 5,395,965 |
| 2024-04-05 | $13.94 | $14.04 | $13.88 | $13.96 | $13.96 | 2,850,459 |
| 2024-04-04 | $14.09 | $14.30 | $14.01 | $14.01 | $14.01 | 3,568,953 |
| 2024-04-03 | $14.15 | $14.43 | $14.09 | $14.33 | $13.98 | 5,180,241 |
| 2024-04-02 | $14.31 | $14.45 | $14.21 | $14.24 | $13.89 | 5,750,516 |
| 2024-04-01 | $13.88 | $14.50 | $13.86 | $14.33 | $13.98 | 7,445,533 |
| 2024-03-28 | $13.80 | $13.83 | $13.58 | $13.73 | $13.39 | 13,385,563 |
| 2024-03-27 | $13.94 | $14.01 | $13.50 | $13.71 | $13.37 | 7,509,494 |
| 2024-03-26 | $14.14 | $14.28 | $14.01 | $14.08 | $13.74 | 8,496,820 |
| 2024-03-25 | $13.82 | $14.08 | $13.72 | $13.95 | $13.61 | 8,320,091 |
| 2024-03-22 | $13.90 | $13.98 | $13.52 | $13.64 | $13.31 | 7,458,805 |
| 2024-03-21 | $14.12 | $14.38 | $14.03 | $14.03 | $13.69 | 6,097,121 |
| 2024-03-20 | $14.12 | $14.30 | $13.97 | $14.26 | $14.26 | 9,267,221 |
| 2024-03-19 | $14.04 | $14.40 | $14.01 | $14.17 | $14.17 | 8,778,634 |
| 2024-03-18 | $14.00 | $14.16 | $13.77 | $14.11 | $14.11 | 9,062,031 |
| 2024-03-15 | $14.12 | $14.42 | $14.03 | $14.03 | $14.03 | 9,270,797 |
| 2024-03-14 | $14.37 | $14.73 | $13.97 | $14.02 | $14.02 | 16,303,792 |
| 2024-03-13 | $14.49 | $14.80 | $14.32 | $14.38 | $14.38 | 13,071,490 |
| 2024-03-12 | $13.99 | $14.59 | $13.87 | $14.50 | $14.50 | 25,655,601 |
| 2024-03-11 | $12.95 | $13.32 | $12.91 | $13.08 | $13.08 | 10,871,573 |
| 2024-03-08 | $12.55 | $12.76 | $12.44 | $12.61 | $12.61 | 10,798,280 |
| 2024-03-07 | $12.65 | $12.72 | $12.51 | $12.59 | $12.59 | 4,966,552 |
| 2024-03-06 | $12.76 | $13.01 | $12.66 | $12.75 | $12.75 | 8,012,718 |
| 2024-03-05 | $12.73 | $12.95 | $12.50 | $12.51 | $12.51 | 10,223,363 |
| 2024-03-04 | $13.25 | $13.25 | $12.62 | $12.79 | $12.79 | 11,678,791 |
| 2024-03-01 | $13.62 | $13.75 | $13.22 | $13.28 | $13.28 | 8,060,486 |
| 2024-02-29 | $13.81 | $13.86 | $13.51 | $13.59 | $13.59 | 6,413,555 |
| 2024-02-28 | $13.76 | $13.95 | $13.63 | $13.63 | $13.63 | 3,450,607 |
| 2024-02-27 | $14.23 | $14.23 | $14.01 | $14.11 | $14.11 | 4,579,015 |
| 2024-02-26 | $13.87 | $14.01 | $13.67 | $13.96 | $13.96 | 5,274,743 |
| 2024-02-23 | $14.16 | $14.24 | $14.04 | $14.14 | $14.14 | 6,909,201 |
| 2024-02-22 | $14.28 | $14.30 | $13.98 | $14.10 | $14.10 | 3,879,169 |
| 2024-02-21 | $14.28 | $14.52 | $14.14 | $14.15 | $14.15 | 5,783,977 |
| 2024-02-20 | $14.06 | $14.06 | $13.79 | $13.91 | $13.91 | 3,918,498 |
| 2024-02-16 | $14.17 | $14.30 | $14.08 | $14.11 | $14.11 | 6,191,606 |
| 2024-02-15 | $13.78 | $14.03 | $13.74 | $13.82 | $13.82 | 2,528,571 |
| 2024-02-14 | $13.52 | $13.80 | $13.45 | $13.78 | $13.78 | 2,828,940 |
| 2024-02-13 | $13.41 | $13.61 | $13.27 | $13.40 | $13.40 | 4,579,064 |
| 2024-02-12 | $13.40 | $13.75 | $13.40 | $13.61 | $13.61 | 3,537,969 |
| 2024-02-09 | $13.32 | $13.41 | $13.04 | $13.38 | $13.38 | 3,533,559 |
| 2024-02-08 | $13.40 | $13.50 | $13.24 | $13.41 | $13.41 | 3,644,221 |
| 2024-02-07 | $13.42 | $13.79 | $13.27 | $13.51 | $13.51 | 5,573,875 |
| 2024-02-06 | $13.64 | $13.80 | $13.37 | $13.70 | $13.70 | 11,680,271 |
| 2024-02-05 | $13.70 | $13.74 | $13.06 | $13.15 | $13.15 | 11,499,595 |
| 2024-02-02 | $13.99 | $14.03 | $13.70 | $13.83 | $13.83 | 5,019,524 |
| 2024-02-01 | $14.34 | $14.43 | $14.07 | $14.23 | $14.23 | 3,450,963 |
| 2024-01-31 | $13.93 | $14.49 | $13.93 | $14.17 | $14.17 | 5,693,233 |
| 2024-01-30 | $14.15 | $14.24 | $14.00 | $14.06 | $14.06 | 6,281,200 |
| 2024-01-29 | $14.34 | $14.45 | $14.23 | $14.45 | $14.45 | 7,175,819 |
| 2024-01-26 | $14.16 | $14.52 | $14.08 | $14.30 | $14.30 | 3,181,501 |
| 2024-01-25 | $14.44 | $14.81 | $14.33 | $14.43 | $14.43 | 8,937,192 |
| 2024-01-24 | $14.59 | $14.70 | $14.21 | $14.39 | $14.39 | 14,367,032 |
| 2024-01-23 | $13.83 | $14.19 | $13.79 | $13.93 | $13.93 | 10,602,104 |
| 2024-01-22 | $12.97 | $13.53 | $12.88 | $13.34 | $13.34 | 7,559,945 |
| 2024-01-19 | $13.44 | $13.83 | $13.14 | $13.54 | $13.54 | 17,846,658 |
| 2024-01-18 | $13.92 | $14.00 | $13.56 | $13.64 | $13.64 | 8,232,383 |
| 2024-01-17 | $13.53 | $13.95 | $13.53 | $13.83 | $13.83 | 11,119,919 |
| 2024-01-16 | $14.39 | $14.43 | $14.10 | $14.21 | $14.21 | 14,434,700 |
| 2024-01-12 | $14.65 | $14.87 | $14.63 | $14.64 | $14.64 | 6,914,699 |
| 2024-01-11 | $15.00 | $15.09 | $14.67 | $14.74 | $14.74 | 7,615,508 |
| 2024-01-10 | $14.77 | $15.00 | $14.72 | $14.74 | $14.74 | 5,443,644 |
| 2024-01-09 | $14.71 | $15.01 | $14.55 | $14.86 | $14.86 | 4,687,358 |
| 2024-01-08 | $15.05 | $15.08 | $14.86 | $14.97 | $14.97 | 11,134,117 |
| 2024-01-05 | $15.39 | $15.48 | $15.10 | $15.24 | $15.24 | 5,718,131 |
| 2024-01-04 | $15.76 | $16.00 | $15.45 | $15.50 | $15.50 | 7,637,580 |
| 2024-01-03 | $15.54 | $15.97 | $15.50 | $15.89 | $15.89 | 3,139,295 |
| 2024-01-02 | $15.74 | $15.89 | $15.56 | $15.72 | $15.72 | 5,808,406 |
| 2023-12-29 | $16.15 | $16.54 | $16.12 | $16.21 | $16.21 | 5,187,545 |
| 2023-12-28 | $16.00 | $16.41 | $15.86 | $16.23 | $16.23 | 6,521,008 |
| 2023-12-27 | $15.62 | $15.79 | $15.43 | $15.75 | $15.75 | 3,457,787 |
| 2023-12-26 | $15.73 | $15.80 | $15.36 | $15.53 | $15.53 | 2,784,737 |
| 2023-12-22 | $15.26 | $15.69 | $15.25 | $15.59 | $15.59 | 5,428,431 |
| 2023-12-21 | $15.47 | $15.60 | $15.07 | $15.59 | $15.59 | 5,117,798 |
| 2023-12-20 | $15.31 | $15.55 | $15.05 | $15.06 | $15.06 | 4,244,932 |
| 2023-12-19 | $15.40 | $15.67 | $15.23 | $15.67 | $15.67 | 4,523,978 |
| 2023-12-18 | $15.48 | $15.51 | $15.14 | $15.27 | $15.27 | 4,792,992 |
| 2023-12-15 | $15.78 | $15.97 | $15.64 | $15.69 | $15.69 | 5,392,275 |
| 2023-12-14 | $15.80 | $16.12 | $15.50 | $15.60 | $15.60 | 11,272,042 |
| 2023-12-13 | $15.32 | $15.43 | $14.96 | $15.27 | $15.27 | 5,492,037 |
| 2023-12-12 | $15.18 | $15.47 | $14.92 | $15.43 | $15.43 | 7,283,830 |
| 2023-12-11 | $14.92 | $15.22 | $14.79 | $15.18 | $15.18 | 8,862,805 |
| 2023-12-08 | $14.89 | $15.24 | $14.88 | $15.10 | $15.10 | 4,385,434 |
| 2023-12-07 | $15.33 | $15.42 | $14.98 | $15.06 | $15.06 | 8,610,661 |
| 2023-12-06 | $15.55 | $15.65 | $15.32 | $15.40 | $15.40 | 10,616,961 |
| 2023-12-05 | $15.15 | $15.39 | $14.97 | $15.31 | $15.31 | 8,212,310 |
| 2023-12-04 | $15.38 | $15.70 | $15.28 | $15.64 | $15.64 | 5,484,994 |
| 2023-12-01 | $15.82 | $15.83 | $15.46 | $15.76 | $15.76 | 4,700,215 |
| 2023-11-30 | $16.03 | $16.15 | $15.74 | $15.93 | $15.93 | 7,212,897 |
| 2023-11-29 | $15.85 | $16.01 | $15.69 | $15.95 | $15.95 | 5,457,701 |
| 2023-11-28 | $15.73 | $16.03 | $15.70 | $15.96 | $15.96 | 4,427,089 |
| 2023-11-27 | $15.91 | $15.91 | $15.56 | $15.79 | $15.79 | 5,880,156 |
| 2023-11-24 | $15.75 | $16.50 | $15.71 | $16.09 | $16.09 | 8,528,424 |
| 2023-11-22 | $15.89 | $15.89 | $15.31 | $15.70 | $15.70 | 5,072,505 |
| 2023-11-21 | $15.57 | $15.89 | $15.37 | $15.50 | $15.50 | 5,531,088 |
| 2023-11-20 | $15.47 | $16.00 | $15.33 | $15.88 | $15.88 | 9,686,742 |
| 2023-11-17 | $15.40 | $15.59 | $15.11 | $15.29 | $15.29 | 6,556,727 |
| 2023-11-16 | $15.28 | $15.82 | $15.20 | $15.48 | $15.48 | 7,917,177 |
| 2023-11-15 | $15.29 | $16.06 | $15.15 | $15.86 | $15.86 | 17,688,640 |
| 2023-11-14 | $15.49 | $15.68 | $14.92 | $14.97 | $14.97 | 8,866,885 |
| 2023-11-13 | $15.02 | $15.04 | $14.62 | $14.78 | $14.78 | 6,317,839 |
| 2023-11-10 | $14.47 | $14.94 | $14.44 | $14.84 | $14.84 | 7,083,494 |
| 2023-11-09 | $14.89 | $15.16 | $14.55 | $14.57 | $14.57 | 6,244,690 |
| 2023-11-08 | $15.11 | $15.50 | $14.73 | $14.89 | $14.89 | 10,145,846 |
| 2023-11-07 | $15.07 | $15.10 | $14.44 | $14.74 | $14.74 | 10,521,347 |
| 2023-11-06 | $15.83 | $15.89 | $15.12 | $15.17 | $15.17 | 6,238,122 |
| 2023-11-03 | $15.30 | $15.54 | $15.15 | $15.26 | $15.26 | 4,457,320 |
| 2023-11-02 | $14.97 | $15.06 | $14.66 | $14.86 | $14.86 | 5,417,302 |
| 2023-11-01 | $14.71 | $15.01 | $14.61 | $14.81 | $14.81 | 7,295,018 |
| 2023-10-31 | $15.08 | $15.12 | $14.47 | $14.71 | $14.71 | 9,673,253 |
| 2023-10-30 | $15.60 | $15.76 | $15.18 | $15.40 | $15.40 | 5,199,868 |
| 2023-10-27 | $15.73 | $15.84 | $15.34 | $15.51 | $15.51 | 3,974,659 |
| 2023-10-26 | $15.29 | $15.70 | $15.25 | $15.30 | $15.30 | 4,874,775 |
| 2023-10-25 | $15.30 | $15.58 | $15.13 | $15.30 | $15.30 | 3,558,173 |
| 2023-10-24 | $15.08 | $16.29 | $15.07 | $15.72 | $15.72 | 7,497,978 |
| 2023-10-23 | $14.63 | $15.29 | $14.59 | $15.12 | $15.12 | 4,663,068 |
| 2023-10-20 | $14.61 | $15.07 | $14.59 | $14.89 | $14.89 | 4,525,525 |
| 2023-10-19 | $14.93 | $15.09 | $14.85 | $14.85 | $14.85 | 4,228,226 |
| 2023-10-18 | $15.32 | $15.63 | $15.12 | $15.17 | $15.17 | 6,061,577 |
| 2023-10-17 | $15.58 | $15.88 | $15.52 | $15.56 | $15.56 | 3,263,134 |
| 2023-10-16 | $15.70 | $16.03 | $15.35 | $15.89 | $15.89 | 4,047,751 |
| 2023-10-13 | $16.12 | $16.28 | $15.79 | $15.87 | $15.87 | 4,367,721 |
| 2023-10-12 | $17.02 | $17.06 | $16.29 | $16.48 | $16.48 | 5,355,078 |
| 2023-10-11 | $16.42 | $17.25 | $16.42 | $16.90 | $16.90 | 8,214,076 |
| 2023-10-10 | $15.66 | $16.50 | $15.63 | $16.38 | $16.38 | 7,391,831 |
| 2023-10-09 | $15.51 | $15.58 | $15.26 | $15.43 | $15.43 | 3,972,515 |
| 2023-10-06 | $15.38 | $16.11 | $15.36 | $15.83 | $15.83 | 7,041,970 |
| 2023-10-05 | $15.10 | $15.40 | $14.96 | $15.25 | $15.25 | 4,994,544 |
| 2023-10-04 | $15.21 | $15.54 | $15.15 | $15.33 | $15.33 | 4,762,889 |
| 2023-10-03 | $15.09 | $15.47 | $15.04 | $15.44 | $15.44 | 6,671,929 |
| 2023-10-02 | $15.67 | $15.70 | $15.26 | $15.50 | $15.50 | 2,912,252 |
| 2023-09-29 | $15.83 | $15.94 | $15.52 | $15.52 | $15.52 | 7,697,631 |
| 2023-09-28 | $15.50 | $15.70 | $15.49 | $15.50 | $15.50 | 6,035,997 |
| 2023-09-27 | $15.05 | $15.71 | $14.92 | $15.54 | $15.54 | 9,263,184 |
| 2023-09-26 | $14.65 | $15.37 | $14.58 | $15.00 | $15.00 | 17,329,462 |
| 2023-09-25 | $15.87 | $16.21 | $15.39 | $15.53 | $15.53 | 15,083,808 |
| 2023-09-22 | $16.73 | $16.73 | $16.08 | $16.35 | $16.35 | 9,449,668 |
| 2023-09-21 | $15.76 | $16.07 | $15.69 | $15.80 | $15.80 | 6,925,948 |
| 2023-09-20 | $16.01 | $16.49 | $15.97 | $16.16 | $16.16 | 9,185,575 |
| 2023-09-19 | $15.66 | $16.03 | $15.60 | $15.80 | $15.80 | 5,629,347 |
| 2023-09-18 | $15.26 | $15.78 | $15.04 | $15.72 | $15.72 | 6,511,586 |
| 2023-09-15 | $16.08 | $16.17 | $15.50 | $15.55 | $15.55 | 5,480,643 |
| 2023-09-14 | $16.16 | $16.43 | $15.87 | $16.20 | $16.20 | 4,703,399 |
| 2023-09-13 | $15.97 | $16.24 | $15.92 | $16.05 | $15.88 | 7,495,035 |
| 2023-09-12 | $16.87 | $17.04 | $16.04 | $16.13 | $15.96 | 11,031,982 |
| 2023-09-11 | $17.00 | $17.07 | $16.73 | $16.92 | $16.74 | 4,350,368 |
| 2023-09-08 | $16.86 | $17.08 | $16.60 | $16.66 | $16.49 | 5,282,565 |
| 2023-09-07 | $17.31 | $17.49 | $16.21 | $16.96 | $16.78 | 12,456,625 |
| 2023-09-06 | $18.73 | $18.93 | $17.88 | $17.91 | $17.72 | 16,106,239 |
| 2023-09-05 | $17.78 | $18.08 | $17.52 | $17.90 | $17.71 | 12,730,691 |
| 2023-09-01 | $17.83 | $18.55 | $17.78 | $18.50 | $18.31 | 25,430,752 |
| 2023-08-31 | $17.34 | $19.95 | $16.86 | $17.20 | $17.02 | 40,318,637 |
| 2023-08-30 | $15.65 | $16.45 | $15.46 | $15.66 | $15.50 | 14,712,465 |
| 2023-08-29 | $15.57 | $16.73 | $15.45 | $15.83 | $15.66 | 13,841,946 |
| 2023-08-28 | $14.50 | $14.76 | $14.32 | $14.75 | $14.60 | 7,460,561 |
| 2023-08-25 | $15.03 | $15.05 | $14.14 | $14.32 | $14.17 | 6,640,751 |
| 2023-08-24 | $14.27 | $14.45 | $14.01 | $14.36 | $14.21 | 5,604,448 |
| 2023-08-23 | $14.11 | $14.32 | $13.71 | $14.03 | $13.88 | 5,908,523 |
| 2023-08-22 | $14.80 | $14.84 | $14.06 | $14.12 | $13.97 | 5,807,583 |
| 2023-08-21 | $14.53 | $14.69 | $14.15 | $14.38 | $14.23 | 7,190,188 |
| 2023-08-18 | $14.64 | $14.95 | $14.60 | $14.76 | $14.76 | 9,522,466 |
| 2023-08-17 | $15.94 | $15.94 | $15.10 | $15.13 | $15.13 | 7,853,834 |
| 2023-08-16 | $15.44 | $15.87 | $15.36 | $15.53 | $15.53 | 5,393,794 |
| 2023-08-15 | $16.13 | $16.13 | $15.41 | $15.63 | $15.63 | 5,149,371 |
| 2023-08-14 | $15.96 | $16.48 | $15.83 | $16.30 | $16.30 | 5,957,114 |
| 2023-08-11 | $16.08 | $16.50 | $15.75 | $16.26 | $16.26 | 6,483,757 |
| 2023-08-10 | $17.11 | $17.32 | $16.66 | $16.70 | $16.70 | 6,667,570 |
| 2023-08-09 | $16.78 | $17.03 | $16.42 | $16.61 | $16.61 | 5,159,690 |
| 2023-08-08 | $16.60 | $16.78 | $16.35 | $16.75 | $16.75 | 9,587,674 |
| 2023-08-07 | $17.38 | $17.38 | $16.98 | $17.29 | $17.29 | 5,321,033 |
| 2023-08-04 | $18.00 | $18.17 | $17.67 | $17.72 | $17.72 | 6,687,950 |
| 2023-08-03 | $17.31 | $18.08 | $17.29 | $17.79 | $17.79 | 14,166,358 |
| 2023-08-02 | $17.12 | $17.14 | $16.49 | $16.68 | $16.68 | 5,488,943 |
| 2023-08-01 | $17.10 | $17.82 | $17.03 | $17.59 | $17.59 | 6,676,207 |
| 2023-07-31 | $17.31 | $17.80 | $17.20 | $17.42 | $17.42 | 8,453,391 |
| 2023-07-28 | $18.00 | $18.09 | $17.69 | $17.99 | $17.99 | 13,369,177 |
| 2023-07-27 | $17.88 | $18.01 | $17.10 | $17.38 | $17.38 | 12,607,729 |
| 2023-07-26 | $16.52 | $17.77 | $16.43 | $17.49 | $17.49 | 13,520,819 |
| 2023-07-25 | $16.79 | $17.03 | $16.10 | $16.15 | $16.15 | 13,069,639 |
| 2023-07-24 | $15.13 | $16.41 | $14.99 | $15.84 | $15.84 | 13,899,133 |
| 2023-07-21 | $15.19 | $15.22 | $14.78 | $14.82 | $14.82 | 2,606,952 |
| 2023-07-20 | $15.07 | $15.33 | $14.86 | $15.01 | $15.01 | 3,103,443 |
| 2023-07-19 | $14.64 | $15.41 | $14.60 | $14.89 | $14.89 | 5,462,158 |
| 2023-07-18 | $14.61 | $14.69 | $14.28 | $14.36 | $14.36 | 8,338,438 |
| 2023-07-17 | $14.88 | $15.02 | $14.59 | $14.99 | $14.99 | 9,782,216 |
| 2023-07-14 | $15.69 | $15.72 | $15.09 | $15.11 | $15.11 | 5,591,899 |
| 2023-07-13 | $15.40 | $16.06 | $15.40 | $15.96 | $15.96 | 9,723,671 |
| 2023-07-12 | $15.00 | $15.46 | $15.00 | $15.22 | $15.22 | 6,329,247 |
| 2023-07-11 | $14.30 | $14.95 | $14.30 | $14.88 | $14.88 | 5,823,030 |
| 2023-07-10 | $14.21 | $14.31 | $14.02 | $14.25 | $14.25 | 6,221,509 |
| 2023-07-07 | $14.20 | $14.41 | $14.16 | $14.31 | $14.31 | 5,852,128 |
| 2023-07-06 | $14.28 | $14.45 | $14.02 | $14.19 | $14.19 | 7,767,486 |
| 2023-07-05 | $14.60 | $14.74 | $14.38 | $14.68 | $14.68 | 5,707,810 |
| 2023-07-03 | $15.20 | $15.33 | $14.91 | $15.00 | $15.00 | 3,546,936 |
| 2023-06-30 | $14.89 | $15.11 | $14.70 | $14.85 | $14.85 | 6,179,642 |
| 2023-06-29 | $14.80 | $14.96 | $14.64 | $14.96 | $14.96 | 4,108,417 |
| 2023-06-28 | $15.36 | $15.37 | $14.74 | $14.99 | $14.99 | 6,142,687 |
| 2023-06-27 | $14.93 | $15.44 | $14.93 | $15.30 | $15.30 | 13,480,857 |
| 2023-06-26 | $14.94 | $15.40 | $14.90 | $15.05 | $15.05 | 5,029,866 |
| 2023-06-23 | $14.60 | $15.12 | $14.35 | $14.94 | $14.94 | 6,822,454 |
| 2023-06-22 | $14.89 | $15.24 | $14.84 | $15.08 | $15.08 | 3,378,679 |
| 2023-06-21 | $15.17 | $15.58 | $14.83 | $15.02 | $15.02 | 11,667,011 |
| 2023-06-20 | $16.04 | $16.22 | $15.32 | $15.45 | $15.45 | 8,898,051 |
| 2023-06-16 | $17.25 | $17.25 | $16.43 | $16.98 | $16.98 | 7,936,745 |
| 2023-06-15 | $17.29 | $17.44 | $17.02 | $17.08 | $17.08 | 8,103,673 |
| 2023-06-14 | $16.32 | $16.99 | $16.21 | $16.76 | $16.76 | 8,792,596 |
| 2023-06-13 | $16.47 | $16.73 | $16.18 | $16.35 | $16.35 | 4,730,523 |
| 2023-06-12 | $16.57 | $16.84 | $16.07 | $16.08 | $16.08 | 7,090,238 |
| 2023-06-09 | $16.84 | $17.07 | $16.44 | $16.70 | $16.70 | 11,852,011 |
| 2023-06-08 | $17.27 | $17.51 | $16.96 | $17.12 | $17.12 | 10,494,695 |
| 2023-06-07 | $16.31 | $17.14 | $16.31 | $17.01 | $17.01 | 7,274,108 |
| 2023-06-06 | $15.94 | $16.75 | $15.86 | $16.69 | $16.69 | 11,409,784 |
| 2023-06-05 | $16.00 | $16.14 | $15.86 | $15.94 | $15.94 | 4,582,924 |
| 2023-06-02 | $15.98 | $16.34 | $15.66 | $16.11 | $16.11 | 11,933,009 |
| 2023-06-01 | $14.30 | $15.43 | $14.29 | $15.11 | $15.11 | 10,681,228 |
| 2023-05-31 | $13.94 | $14.42 | $13.90 | $14.24 | $14.24 | 14,330,404 |
| 2023-05-30 | $15.31 | $15.38 | $14.17 | $14.40 | $14.40 | 11,225,576 |
| 2023-05-26 | $15.22 | $15.55 | $15.02 | $15.40 | $15.40 | 5,915,303 |
| 2023-05-25 | $15.11 | $15.69 | $15.00 | $15.18 | $15.18 | 8,169,400 |
| 2023-05-24 | $15.32 | $15.90 | $15.19 | $15.23 | $15.23 | 8,312,962 |
| 2023-05-23 | $15.00 | $15.84 | $14.98 | $15.51 | $15.51 | 6,992,678 |
| 2023-05-22 | $15.24 | $15.96 | $15.09 | $15.25 | $15.25 | 8,517,979 |
| 2023-05-19 | $15.00 | $15.27 | $14.43 | $14.82 | $14.82 | 7,873,189 |
| 2023-05-18 | $16.60 | $16.68 | $14.76 | $14.97 | $14.97 | 19,042,955 |
| 2023-05-17 | $16.33 | $16.42 | $15.82 | $16.30 | $16.30 | 13,327,668 |
| 2023-05-16 | $16.55 | $16.86 | $16.37 | $16.85 | $16.85 | 13,920,271 |
| 2023-05-15 | $16.82 | $17.13 | $16.54 | $17.10 | $17.10 | 8,246,837 |
| 2023-05-12 | $16.39 | $16.64 | $16.31 | $16.45 | $16.45 | 4,279,662 |
| 2023-05-11 | $16.00 | $16.80 | $15.98 | $16.66 | $16.66 | 3,742,105 |
| 2023-05-10 | $16.01 | $16.12 | $15.76 | $16.08 | $16.08 | 11,026,176 |
| 2023-05-09 | $15.36 | $16.05 | $15.20 | $15.85 | $15.85 | 8,591,731 |
| 2023-05-08 | $14.85 | $15.97 | $14.66 | $15.95 | $15.95 | 12,006,105 |
| 2023-05-05 | $16.06 | $16.16 | $15.75 | $16.03 | $16.03 | 2,804,847 |
| 2023-05-04 | $15.37 | $15.96 | $15.02 | $15.81 | $15.81 | 3,748,747 |
| 2023-05-03 | $15.28 | $15.57 | $15.06 | $15.40 | $15.40 | 3,673,486 |
| 2023-05-02 | $15.52 | $15.56 | $15.03 | $15.16 | $15.16 | 6,495,883 |
| 2023-05-01 | $15.60 | $15.94 | $15.53 | $15.88 | $15.88 | 2,291,808 |
| 2023-04-28 | $14.73 | $15.89 | $14.73 | $15.69 | $15.69 | 4,729,350 |
| 2023-04-27 | $15.63 | $15.91 | $15.57 | $15.70 | $15.70 | 4,892,211 |
| 2023-04-26 | $16.25 | $16.25 | $15.55 | $15.56 | $15.56 | 3,522,024 |
| 2023-04-25 | $16.12 | $16.53 | $15.70 | $15.81 | $15.81 | 10,503,240 |
| 2023-04-24 | $17.18 | $17.28 | $16.34 | $16.46 | $16.46 | 6,432,330 |
| 2023-04-21 | $17.32 | $17.57 | $16.93 | $17.49 | $17.49 | 5,830,025 |
| 2023-04-20 | $18.58 | $18.66 | $17.70 | $17.83 | $17.83 | 5,051,129 |
| 2023-04-19 | $17.86 | $18.42 | $17.86 | $18.15 | $18.15 | 3,525,954 |
| 2023-04-18 | $17.86 | $18.41 | $17.86 | $18.40 | $18.40 | 5,184,287 |
| 2023-04-17 | $17.65 | $18.20 | $17.37 | $18.15 | $18.15 | 5,099,738 |
| 2023-04-14 | $17.52 | $17.67 | $16.98 | $17.06 | $17.06 | 4,116,338 |
| 2023-04-13 | $17.55 | $17.84 | $17.44 | $17.57 | $17.57 | 4,047,466 |
| 2023-04-12 | $17.81 | $17.95 | $17.15 | $17.15 | $17.15 | 5,699,857 |
| 2023-04-11 | $18.95 | $18.95 | $17.70 | $18.05 | $18.05 | 8,587,524 |
| 2023-04-10 | $18.64 | $19.07 | $18.58 | $18.87 | $18.87 | 6,065,302 |
| 2023-04-06 | $18.80 | $19.03 | $18.74 | $18.88 | $18.88 | 3,269,155 |
| 2023-04-05 | $19.14 | $19.20 | $18.42 | $18.65 | $18.65 | 3,213,789 |
| 2023-04-04 | $19.27 | $19.56 | $18.76 | $19.25 | $19.25 | 5,099,740 |
| 2023-04-03 | $18.88 | $19.53 | $18.82 | $19.47 | $19.47 | 4,892,691 |
| 2023-03-31 | $18.63 | $19.01 | $18.54 | $18.84 | $18.84 | 4,461,660 |
| 2023-03-30 | $18.46 | $19.03 | $18.27 | $18.82 | $18.82 | 6,839,383 |
| 2023-03-29 | $17.73 | $18.22 | $17.66 | $17.93 | $17.93 | 5,559,066 |
| 2023-03-28 | $17.96 | $18.23 | $17.57 | $17.97 | $17.97 | 9,599,907 |
| 2023-03-27 | $18.00 | $18.09 | $17.35 | $17.65 | $17.65 | 7,584,174 |
| 2023-03-24 | $18.70 | $19.31 | $18.19 | $18.36 | $18.36 | 6,244,340 |
| 2023-03-23 | $18.50 | $19.05 | $18.47 | $18.80 | $18.80 | 9,778,299 |
| 2023-03-22 | $18.90 | $18.90 | $17.82 | $18.00 | $18.00 | 8,892,593 |
| 2023-03-21 | $18.71 | $18.94 | $18.36 | $18.82 | $18.82 | 6,814,225 |
| 2023-03-20 | $18.31 | $18.43 | $17.53 | $18.39 | $18.39 | 16,770,189 |
| 2023-03-17 | $19.18 | $19.39 | $18.24 | $18.98 | $18.98 | 16,011,176 |
| 2023-03-16 | $17.80 | $18.68 | $17.49 | $18.11 | $18.11 | 11,588,917 |
| 2023-03-15 | $17.24 | $17.36 | $16.84 | $17.21 | $17.21 | 9,860,092 |
| 2023-03-14 | $17.29 | $17.64 | $17.10 | $17.60 | $17.60 | 4,839,455 |
| 2023-03-13 | $16.96 | $17.76 | $16.90 | $17.45 | $17.45 | 6,747,296 |
| 2023-03-10 | $17.10 | $17.52 | $16.79 | $17.05 | $17.05 | 5,525,634 |
| 2023-03-09 | $17.97 | $17.97 | $16.83 | $16.84 | $16.84 | 13,130,587 |
| 2023-03-08 | $17.90 | $18.34 | $17.66 | $18.21 | $18.21 | 4,965,267 |
| 2023-03-07 | $19.00 | $19.07 | $18.38 | $18.45 | $18.45 | 6,834,824 |
| 2023-03-06 | $19.54 | $19.60 | $18.92 | $19.04 | $19.04 | 9,588,829 |
| 2023-03-03 | $20.48 | $20.64 | $19.66 | $19.77 | $19.77 | 8,616,443 |
| 2023-03-02 | $19.15 | $19.65 | $19.04 | $19.60 | $19.60 | 5,874,027 |
| 2023-03-01 | $19.31 | $19.70 | $19.03 | $19.20 | $19.20 | 6,971,415 |
| 2023-02-28 | $17.97 | $18.78 | $17.80 | $18.25 | $18.25 | 7,259,482 |
| 2023-02-27 | $18.38 | $19.08 | $18.12 | $18.12 | $18.12 | 7,136,547 |
| 2023-02-24 | $18.52 | $18.60 | $17.49 | $17.60 | $17.60 | 6,482,409 |
| 2023-02-23 | $19.55 | $19.57 | $18.58 | $18.85 | $18.85 | 4,466,357 |
| 2023-02-22 | $19.35 | $19.81 | $18.79 | $19.19 | $19.19 | 7,731,616 |
| 2023-02-21 | $18.19 | $19.07 | $17.69 | $18.96 | $18.96 | 7,626,636 |
| 2023-02-17 | $18.94 | $19.01 | $18.45 | $18.60 | $18.60 | 5,150,315 |
| 2023-02-16 | $19.27 | $19.85 | $19.18 | $19.49 | $19.49 | 3,724,606 |
| 2023-02-15 | $19.20 | $19.55 | $18.70 | $19.40 | $19.40 | 8,945,602 |
| 2023-02-14 | $20.81 | $21.08 | $19.68 | $19.91 | $19.91 | 10,324,586 |
| 2023-02-13 | $20.00 | $20.90 | $19.86 | $20.30 | $20.30 | 13,854,449 |
| 2023-02-10 | $19.07 | $19.56 | $18.90 | $19.21 | $19.21 | 9,014,658 |
| 2023-02-09 | $19.45 | $19.81 | $19.20 | $19.53 | $19.53 | 5,860,843 |
| 2023-02-08 | $19.08 | $19.43 | $18.81 | $18.89 | $18.89 | 4,684,689 |
| 2023-02-07 | $18.26 | $19.37 | $18.23 | $19.14 | $19.14 | 11,257,838 |
| 2023-02-06 | $18.00 | $18.26 | $17.41 | $18.24 | $18.24 | 12,793,865 |
| 2023-02-03 | $18.85 | $19.72 | $18.74 | $18.93 | $18.93 | 7,268,867 |
| 2023-02-02 | $19.50 | $19.99 | $19.01 | $19.12 | $19.12 | 5,783,644 |
| 2023-02-01 | $18.88 | $19.68 | $18.71 | $19.28 | $19.28 | 8,731,613 |
| 2023-01-31 | $18.25 | $18.80 | $18.12 | $18.34 | $18.34 | 6,389,222 |
| 2023-01-30 | $18.09 | $18.60 | $17.91 | $18.44 | $18.44 | 7,085,608 |
| 2023-01-27 | $18.95 | $19.12 | $18.31 | $18.79 | $18.79 | 3,797,593 |
| 2023-01-26 | $18.72 | $18.96 | $18.38 | $18.91 | $18.91 | 5,048,458 |
| 2023-01-25 | $18.21 | $18.60 | $18.11 | $18.36 | $18.36 | 7,151,119 |
| 2023-01-24 | $18.77 | $18.83 | $17.98 | $18.44 | $18.44 | 8,246,556 |
| 2023-01-23 | $19.25 | $19.36 | $18.76 | $18.83 | $18.83 | 4,613,558 |
| 2023-01-20 | $19.32 | $19.53 | $18.97 | $19.13 | $19.13 | 14,246,575 |
| 2023-01-19 | $19.21 | $19.88 | $19.03 | $19.15 | $19.15 | 8,035,540 |
| 2023-01-18 | $19.30 | $19.30 | $18.81 | $18.94 | $18.94 | 7,347,652 |
| 2023-01-17 | $19.22 | $19.58 | $18.99 | $19.35 | $19.35 | 11,699,998 |
| 2023-01-13 | $19.13 | $19.79 | $18.70 | $19.66 | $19.66 | 13,245,992 |
| 2023-01-12 | $18.22 | $18.87 | $18.01 | $18.83 | $18.83 | 12,938,332 |
| 2023-01-11 | $18.20 | $18.44 | $17.74 | $18.17 | $18.17 | 13,224,857 |
| 2023-01-10 | $18.04 | $18.35 | $17.67 | $18.17 | $18.17 | 9,544,402 |
| 2023-01-09 | $18.20 | $18.37 | $17.79 | $17.91 | $17.91 | 17,810,267 |
| 2023-01-06 | $17.10 | $17.90 | $17.08 | $17.80 | $17.80 | 12,535,630 |
| 2023-01-05 | $16.00 | $18.00 | $15.83 | $17.52 | $17.52 | 35,108,028 |
| 2023-01-04 | $15.94 | $16.38 | $15.53 | $16.26 | $16.26 | 31,392,019 |
| 2023-01-03 | $14.37 | $15.06 | $14.37 | $14.81 | $14.81 | 12,705,830 |
| 2022-12-30 | $13.58 | $14.03 | $13.49 | $13.96 | $13.96 | 8,016,027 |
| 2022-12-29 | $14.13 | $14.37 | $13.95 | $14.25 | $14.25 | 6,340,065 |
| 2022-12-28 | $14.67 | $14.83 | $14.06 | $14.27 | $14.27 | 4,744,113 |
| 2022-12-27 | $14.32 | $14.88 | $14.12 | $14.83 | $14.83 | 8,070,680 |
| 2022-12-23 | $14.90 | $15.01 | $14.01 | $14.09 | $14.09 | 4,971,123 |
| 2022-12-22 | $15.26 | $15.33 | $14.78 | $14.89 | $14.89 | 10,227,450 |
| 2022-12-21 | $14.73 | $15.18 | $14.62 | $14.82 | $14.82 | 14,827,528 |
| 2022-12-20 | $14.00 | $14.87 | $14.00 | $14.63 | $14.63 | 9,870,075 |
| 2022-12-19 | $14.45 | $14.82 | $14.41 | $14.61 | $14.61 | 10,120,808 |
| 2022-12-16 | $14.50 | $15.11 | $14.40 | $14.46 | $14.46 | 20,818,705 |
| 2022-12-15 | $15.03 | $15.09 | $14.24 | $14.29 | $14.29 | 17,602,685 |
| 2022-12-14 | $14.38 | $14.61 | $13.94 | $14.40 | $14.40 | 13,182,971 |
| 2022-12-13 | $15.20 | $15.42 | $14.44 | $14.62 | $14.62 | 22,890,901 |
| 2022-12-12 | $14.60 | $15.01 | $14.36 | $14.69 | $14.69 | 11,851,038 |
| 2022-12-09 | $16.01 | $16.28 | $15.36 | $15.39 | $15.39 | 36,633,590 |
| 2022-12-08 | $16.50 | $16.75 | $15.76 | $15.95 | $15.95 | 20,259,455 |
| 2022-12-07 | $15.86 | $16.57 | $15.60 | $16.00 | $16.00 | 18,374,590 |
| 2022-12-06 | $16.61 | $17.26 | $15.58 | $17.03 | $17.03 | 17,192,397 |
| 2022-12-05 | $18.43 | $18.44 | $15.98 | $16.43 | $16.43 | 24,773,806 |
| 2022-12-02 | $16.72 | $18.04 | $16.64 | $17.61 | $17.61 | 20,225,112 |
| 2022-12-01 | $16.40 | $17.23 | $16.34 | $16.70 | $16.70 | 19,413,127 |
| 2022-11-30 | $16.00 | $16.95 | $14.81 | $16.92 | $16.92 | 23,282,556 |
| 2022-11-29 | $15.59 | $15.99 | $14.99 | $15.11 | $15.11 | 13,863,625 |
| 2022-11-28 | $15.50 | $15.50 | $14.55 | $14.69 | $14.69 | 11,851,256 |
| 2022-11-25 | $14.93 | $14.97 | $14.24 | $14.29 | $14.29 | 5,295,747 |
| 2022-11-23 | $14.64 | $15.02 | $14.43 | $14.85 | $14.85 | 6,647,408 |
| 2022-11-22 | $14.15 | $14.18 | $13.60 | $14.07 | $14.07 | 7,252,065 |
| 2022-11-21 | $14.41 | $14.89 | $14.03 | $14.71 | $14.71 | 10,175,881 |
| 2022-11-18 | $15.26 | $15.38 | $14.55 | $14.81 | $14.81 | 12,284,984 |
| 2022-11-17 | $14.38 | $16.14 | $14.34 | $15.54 | $15.54 | 16,813,697 |
| 2022-11-16 | $14.20 | $14.87 | $14.04 | $14.84 | $14.84 | 9,008,164 |
| 2022-11-15 | $15.29 | $15.68 | $14.72 | $14.93 | $14.93 | 10,515,506 |
| 2022-11-14 | $15.10 | $15.31 | $13.96 | $14.00 | $14.00 | 19,865,434 |
| 2022-11-11 | $13.38 | $13.90 | $12.91 | $13.53 | $13.53 | 22,390,342 |
| 2022-11-10 | $11.09 | $11.45 | $10.91 | $11.34 | $11.34 | 8,758,431 |
| 2022-11-09 | $11.04 | $11.04 | $10.14 | $10.41 | $10.41 | 8,035,166 |
| 2022-11-08 | $11.31 | $11.42 | $10.59 | $11.37 | $11.37 | 9,263,268 |
| 2022-11-07 | $11.86 | $12.15 | $11.17 | $11.53 | $11.53 | 10,847,220 |
| 2022-11-04 | $11.71 | $12.14 | $11.41 | $11.68 | $11.68 | 16,328,148 |
| 2022-11-03 | $10.40 | $11.21 | $10.05 | $10.78 | $10.78 | 9,356,581 |
| 2022-11-02 | $10.67 | $11.30 | $10.57 | $10.92 | $10.92 | 10,521,190 |
| 2022-11-01 | $10.82 | $11.06 | $10.40 | $10.61 | $10.61 | 8,436,664 |
| 2022-10-31 | $9.83 | $10.42 | $9.81 | $10.18 | $10.18 | 6,154,014 |
| 2022-10-28 | $10.25 | $10.36 | $9.09 | $10.30 | $10.30 | 18,975,736 |
| 2022-10-27 | $10.62 | $11.21 | $10.27 | $11.11 | $11.11 | 12,870,348 |
| 2022-10-26 | $10.29 | $11.28 | $10.22 | $11.08 | $11.08 | 21,209,690 |
| 2022-10-25 | $10.00 | $10.73 | $9.92 | $10.37 | $10.37 | 15,471,592 |
| 2022-10-24 | $9.97 | $10.19 | $9.23 | $9.77 | $9.77 | 18,152,387 |
| 2022-10-21 | $11.30 | $11.75 | $11.17 | $11.65 | $11.65 | 9,882,030 |
| 2022-10-20 | $11.37 | $12.20 | $11.19 | $11.54 | $11.54 | 14,032,924 |
| 2022-10-19 | $11.78 | $11.80 | $10.44 | $11.20 | $11.20 | 56,354,360 |
| 2022-10-18 | $13.11 | $13.21 | $12.06 | $12.18 | $12.18 | 21,357,978 |
| 2022-10-17 | $12.80 | $13.28 | $12.65 | $12.68 | $12.68 | 11,422,703 |
| 2022-10-14 | $13.72 | $13.80 | $12.26 | $12.28 | $12.28 | 17,623,968 |
| 2022-10-13 | $13.21 | $13.55 | $12.86 | $13.05 | $13.05 | 12,976,504 |
| 2022-10-12 | $14.14 | $14.54 | $13.92 | $14.01 | $14.01 | 5,636,423 |
| 2022-10-11 | $14.50 | $14.57 | $13.47 | $14.14 | $14.14 | 15,070,963 |
| 2022-10-10 | $15.85 | $15.86 | $14.72 | $14.80 | $14.80 | 12,694,021 |
| 2022-10-07 | $17.10 | $17.25 | $16.19 | $16.36 | $16.36 | 9,711,064 |
| 2022-10-06 | $17.99 | $18.39 | $17.03 | $17.15 | $17.15 | 7,293,814 |
| 2022-10-05 | $17.58 | $18.04 | $17.50 | $17.82 | $17.82 | 4,861,408 |
| 2022-10-04 | $17.65 | $18.32 | $17.41 | $18.00 | $18.00 | 14,415,228 |
| 2022-10-03 | $17.60 | $17.68 | $17.08 | $17.12 | $17.12 | 7,499,722 |
| 2022-09-30 | $16.95 | $17.81 | $16.17 | $17.52 | $17.52 | 19,092,482 |
| 2022-09-29 | $16.31 | $16.78 | $15.90 | $16.26 | $16.26 | 13,340,655 |
| 2022-09-28 | $16.19 | $16.97 | $15.91 | $16.91 | $16.91 | 5,890,027 |
| 2022-09-27 | $16.93 | $17.46 | $16.53 | $16.59 | $16.59 | 12,844,225 |
| 2022-09-26 | $16.73 | $16.95 | $16.43 | $16.55 | $16.55 | 8,997,660 |
| 2022-09-23 | $16.16 | $16.36 | $15.92 | $16.30 | $16.30 | 6,290,119 |
| 2022-09-22 | $17.11 | $17.58 | $16.63 | $16.76 | $16.76 | 5,273,049 |
| 2022-09-21 | $17.86 | $17.95 | $16.57 | $16.94 | $16.94 | 11,985,967 |
| 2022-09-20 | $17.70 | $18.30 | $17.63 | $18.05 | $18.05 | 6,542,771 |
| 2022-09-19 | $17.42 | $18.10 | $17.30 | $18.09 | $18.09 | 8,222,234 |
| 2022-09-16 | $17.84 | $17.84 | $17.21 | $17.57 | $17.57 | 12,903,958 |
| 2022-09-15 | $18.55 | $18.85 | $18.31 | $18.45 | $18.45 | 9,245,928 |
| 2022-09-14 | $18.30 | $18.41 | $17.71 | $18.26 | $18.26 | 5,516,695 |
| 2022-09-13 | $17.59 | $18.35 | $17.59 | $17.97 | $17.97 | 5,264,378 |
| 2022-09-12 | $18.10 | $18.31 | $17.80 | $18.30 | $18.30 | 6,140,216 |
| 2022-09-09 | $18.32 | $18.69 | $17.91 | $18.03 | $18.03 | 9,663,965 |
| 2022-09-08 | $17.51 | $17.76 | $16.99 | $17.41 | $17.41 | 7,545,357 |
| 2022-09-07 | $17.20 | $17.92 | $16.92 | $17.80 | $17.80 | 13,317,101 |
| 2022-09-06 | $16.60 | $17.50 | $16.58 | $16.83 | $16.83 | 15,788,401 |
| 2022-09-02 | $17.19 | $17.25 | $16.30 | $16.42 | $16.42 | 6,879,897 |
| 2022-09-01 | $16.79 | $17.50 | $16.21 | $17.35 | $17.35 | 8,094,010 |
| 2022-08-31 | $18.30 | $18.54 | $17.76 | $18.04 | $18.04 | 54,307,350 |
| 2022-08-30 | $17.83 | $18.28 | $17.52 | $17.81 | $17.81 | 9,156,992 |
| 2022-08-29 | $18.19 | $18.57 | $17.55 | $17.66 | $17.66 | 8,162,485 |
| 2022-08-26 | $18.32 | $18.70 | $17.65 | $18.20 | $18.20 | 17,642,275 |
| 2022-08-25 | $18.15 | $18.44 | $17.03 | $18.00 | $18.00 | 17,993,752 |
| 2022-08-24 | $16.13 | $18.24 | $16.04 | $17.35 | $17.35 | 14,705,375 |
| 2022-08-23 | $16.04 | $16.95 | $15.07 | $16.83 | $16.83 | 12,321,776 |
| 2022-08-22 | $15.37 | $16.03 | $15.33 | $15.67 | $15.67 | 12,685,870 |
| 2022-08-19 | $15.84 | $15.87 | $15.05 | $15.38 | $15.38 | 5,180,737 |
| 2022-08-18 | $16.25 | $16.35 | $15.82 | $15.98 | $15.98 | 7,775,546 |
| 2022-08-17 | $15.74 | $16.21 | $15.68 | $16.18 | $16.18 | 6,073,598 |
| 2022-08-16 | $16.27 | $16.72 | $15.78 | $15.93 | $15.93 | 6,130,752 |
| 2022-08-15 | $16.07 | $16.43 | $15.85 | $16.19 | $16.19 | 7,553,629 |
| 2022-08-12 | $14.78 | $16.50 | $14.73 | $16.42 | $16.42 | 13,977,549 |
| 2022-08-11 | $14.70 | $15.74 | $14.38 | $15.06 | $15.06 | 7,182,162 |
| 2022-08-10 | $13.86 | $14.63 | $13.76 | $14.34 | $14.34 | 6,629,990 |
| 2022-08-09 | $14.26 | $14.27 | $13.83 | $14.03 | $14.03 | 4,868,556 |
| 2022-08-08 | $14.94 | $15.41 | $14.21 | $14.29 | $14.29 | 8,141,146 |
| 2022-08-05 | $14.81 | $15.13 | $14.59 | $15.05 | $15.05 | 5,918,830 |
| 2022-08-04 | $14.97 | $15.22 | $14.77 | $15.00 | $15.00 | 5,205,373 |
| 2022-08-03 | $13.60 | $14.70 | $13.47 | $14.60 | $14.60 | 9,390,867 |
| 2022-08-02 | $13.29 | $14.29 | $13.23 | $13.82 | $13.82 | 9,079,698 |
| 2022-08-01 | $13.99 | $14.18 | $13.39 | $13.74 | $13.74 | 11,895,512 |
| 2022-07-29 | $14.00 | $14.29 | $13.47 | $14.11 | $14.11 | 7,277,073 |
| 2022-07-28 | $14.76 | $15.00 | $14.31 | $14.81 | $14.81 | 4,863,022 |
| 2022-07-27 | $14.90 | $15.13 | $14.36 | $14.89 | $14.89 | 13,388,354 |
| 2022-07-26 | $15.36 | $15.80 | $14.68 | $14.84 | $14.84 | 12,009,860 |
| 2022-07-25 | $14.25 | $15.05 | $14.03 | $15.00 | $15.00 | 9,958,288 |
| 2022-07-22 | $14.40 | $14.40 | $13.45 | $13.96 | $13.96 | 15,075,772 |
| 2022-07-21 | $15.19 | $15.49 | $14.05 | $14.40 | $14.40 | 16,770,366 |
| 2022-07-20 | $15.66 | $15.92 | $14.69 | $15.05 | $15.05 | 9,508,630 |
| 2022-07-19 | $14.89 | $15.84 | $14.74 | $15.71 | $15.71 | 14,138,183 |
| 2022-07-18 | $14.50 | $15.27 | $14.47 | $14.94 | $14.94 | 11,218,716 |
| 2022-07-15 | $13.50 | $14.04 | $13.07 | $13.97 | $13.97 | 9,897,756 |
| 2022-07-14 | $14.71 | $14.95 | $14.10 | $14.13 | $14.13 | 12,466,569 |
| 2022-07-13 | $14.50 | $15.59 | $14.08 | $15.07 | $15.07 | 19,626,634 |
| 2022-07-12 | $15.13 | $15.50 | $14.92 | $15.06 | $15.06 | 8,772,372 |
| 2022-07-11 | $15.65 | $15.71 | $14.89 | $15.10 | $15.10 | 14,265,436 |
| 2022-07-08 | $16.55 | $16.76 | $16.25 | $16.71 | $16.71 | 9,310,569 |
| 2022-07-07 | $16.51 | $16.95 | $16.24 | $16.87 | $16.87 | 9,024,201 |
| 2022-07-06 | $17.30 | $17.37 | $15.60 | $15.97 | $15.97 | 15,842,791 |
| 2022-07-05 | $17.73 | $17.82 | $17.14 | $17.76 | $17.76 | 17,852,391 |
| 2022-07-01 | $17.82 | $18.42 | $17.60 | $17.95 | $17.95 | 8,395,924 |
| 2022-06-30 | $17.40 | $17.95 | $16.94 | $17.95 | $17.95 | 7,998,225 |
| 2022-06-29 | $17.82 | $18.04 | $17.33 | $17.76 | $17.76 | 9,237,273 |
| 2022-06-28 | $18.03 | $18.11 | $17.39 | $17.76 | $17.76 | 12,151,363 |
| 2022-06-27 | $19.16 | $19.35 | $17.97 | $18.01 | $18.01 | 24,748,158 |
| 2022-06-24 | $18.13 | $19.13 | $17.88 | $18.82 | $18.82 | 13,788,321 |
| 2022-06-23 | $17.58 | $17.66 | $16.92 | $17.48 | $17.48 | 11,637,872 |
| 2022-06-22 | $16.63 | $17.76 | $16.08 | $16.47 | $16.47 | 14,653,570 |
| 2022-06-21 | $17.22 | $17.99 | $16.96 | $17.14 | $17.14 | 20,011,564 |
| 2022-06-17 | $15.78 | $16.62 | $15.16 | $15.88 | $15.88 | 36,650,470 |
| 2022-06-16 | $14.85 | $15.62 | $14.47 | $14.89 | $14.89 | 10,098,273 |
| 2022-06-15 | $15.02 | $15.87 | $14.76 | $15.61 | $15.61 | 9,781,131 |
| 2022-06-14 | $14.89 | $15.44 | $14.24 | $15.27 | $15.27 | 16,716,297 |
| 2022-06-13 | $13.88 | $14.50 | $13.17 | $14.41 | $14.41 | 17,542,938 |
| 2022-06-10 | $15.65 | $16.33 | $14.22 | $14.50 | $14.50 | 14,164,425 |
| 2022-06-09 | $15.34 | $15.51 | $14.76 | $15.33 | $15.33 | 10,567,878 |
| 2022-06-08 | $15.15 | $16.64 | $15.07 | $16.46 | $16.46 | 22,095,188 |
| 2022-06-07 | $14.57 | $15.09 | $14.51 | $15.00 | $15.00 | 8,451,459 |
| 2022-06-06 | $15.62 | $16.00 | $14.30 | $14.61 | $14.61 | 23,321,942 |
| 2022-06-03 | $14.01 | $14.58 | $13.72 | $14.30 | $14.30 | 18,238,169 |
| 2022-06-02 | $12.75 | $14.99 | $12.72 | $14.70 | $14.70 | 22,051,702 |
| 2022-06-01 | $12.86 | $13.01 | $12.38 | $12.67 | $12.67 | 11,721,990 |
| 2022-05-31 | $12.55 | $13.50 | $12.35 | $13.40 | $13.40 | 37,568,753 |
| 2022-05-27 | $11.64 | $11.66 | $10.92 | $11.49 | $11.49 | 13,231,523 |
| 2022-05-26 | $11.00 | $11.79 | $10.90 | $11.73 | $11.73 | 16,311,390 |
| 2022-05-25 | $11.25 | $11.50 | $11.00 | $11.18 | $11.18 | 9,529,200 |
| 2022-05-24 | $11.46 | $11.67 | $10.81 | $11.15 | $11.15 | 11,796,559 |
| 2022-05-23 | $12.09 | $12.20 | $11.74 | $11.86 | $11.86 | 11,516,072 |
| 2022-05-20 | $12.98 | $13.53 | $11.77 | $12.07 | $12.07 | 17,383,619 |
| 2022-05-19 | $12.92 | $13.30 | $12.12 | $12.34 | $12.34 | 16,768,040 |
| 2022-05-18 | $12.25 | $13.07 | $12.17 | $12.66 | $12.66 | 16,467,128 |
| 2022-05-17 | $13.00 | $13.48 | $12.22 | $12.35 | $12.35 | 14,678,496 |
| 2022-05-16 | $12.69 | $12.88 | $12.11 | $12.15 | $12.15 | 11,884,023 |
| 2022-05-13 | $12.08 | $12.83 | $12.08 | $12.53 | $12.53 | 11,863,816 |
| 2022-05-12 | $11.32 | $12.06 | $10.94 | $11.80 | $11.80 | 9,564,369 |
| 2022-05-11 | $12.05 | $12.42 | $11.50 | $11.50 | $11.50 | 10,354,415 |
| 2022-05-10 | $11.99 | $12.39 | $11.40 | $11.83 | $11.83 | 9,798,763 |
| 2022-05-09 | $12.04 | $12.08 | $10.60 | $11.37 | $11.37 | 20,400,995 |
| 2022-05-06 | $13.01 | $13.01 | $12.08 | $12.27 | $12.27 | 11,030,361 |
| 2022-05-05 | $14.01 | $14.07 | $12.83 | $13.23 | $13.23 | 10,311,604 |
| 2022-05-04 | $14.00 | $14.55 | $13.24 | $14.41 | $14.41 | 10,119,217 |
| 2022-05-03 | $14.49 | $15.07 | $14.28 | $14.49 | $14.49 | 8,690,835 |
| 2022-05-02 | $14.01 | $14.73 | $13.99 | $14.51 | $14.51 | 7,478,006 |
| 2022-04-29 | $14.92 | $15.31 | $14.14 | $14.18 | $14.18 | 25,749,716 |
| 2022-04-28 | $13.11 | $13.31 | $12.38 | $13.31 | $13.31 | 9,048,996 |
| 2022-04-27 | $13.06 | $13.90 | $12.75 | $13.24 | $13.24 | 12,872,184 |
| 2022-04-26 | $12.23 | $13.07 | $11.96 | $12.79 | $12.79 | 18,021,249 |
| 2022-04-25 | $11.78 | $12.45 | $11.21 | $12.34 | $12.34 | 11,745,154 |
| 2022-04-22 | $12.11 | $13.13 | $11.99 | $12.12 | $12.12 | 13,556,709 |
| 2022-04-21 | $12.71 | $13.13 | $11.61 | $11.87 | $11.87 | 16,942,120 |
| 2022-04-20 | $12.90 | $13.17 | $12.53 | $12.87 | $12.87 | 15,162,266 |
| 2022-04-19 | $13.18 | $13.91 | $12.86 | $13.63 | $13.63 | 10,200,851 |
| 2022-04-18 | $13.55 | $13.60 | $12.01 | $13.51 | $13.51 | 11,109,390 |
| 2022-04-14 | $14.53 | $15.15 | $13.99 | $14.04 | $14.04 | 13,112,455 |
| 2022-04-13 | $14.35 | $14.79 | $13.99 | $14.39 | $14.39 | 8,249,371 |
| 2022-04-12 | $14.29 | $14.57 | $13.89 | $13.97 | $13.97 | 12,682,385 |
| 2022-04-11 | $14.62 | $14.63 | $13.73 | $14.19 | $14.19 | 13,184,026 |
| 2022-04-08 | $14.72 | $15.54 | $14.61 | $15.22 | $15.22 | 10,354,574 |
| 2022-04-07 | $15.00 | $15.20 | $13.99 | $14.52 | $14.52 | 12,426,436 |
| 2022-04-06 | $15.28 | $15.95 | $14.68 | $15.64 | $15.64 | 14,069,911 |
| 2022-04-05 | $15.90 | $15.99 | $15.01 | $15.44 | $15.44 | 17,407,086 |
| 2022-04-04 | $15.63 | $16.55 | $15.16 | $16.43 | $16.43 | 38,147,222 |
| 2022-04-01 | $14.06 | $14.69 | $13.30 | $14.01 | $14.01 | 29,364,055 |
| 2022-03-31 | $13.05 | $13.20 | $12.31 | $12.37 | $12.37 | 20,175,454 |
| 2022-03-30 | $13.14 | $15.05 | $13.00 | $13.11 | $13.11 | 38,105,459 |
| 2022-03-29 | $12.74 | $13.06 | $12.54 | $12.82 | $12.82 | 14,196,736 |
| 2022-03-28 | $12.50 | $12.93 | $11.73 | $12.31 | $12.31 | 15,926,112 |
| 2022-03-25 | $12.39 | $12.68 | $11.91 | $12.13 | $12.13 | 14,302,410 |
| 2022-03-24 | $12.79 | $13.25 | $12.29 | $13.19 | $13.19 | 27,575,646 |
| 2022-03-23 | $12.84 | $14.34 | $11.80 | $13.54 | $13.54 | 45,873,059 |
| 2022-03-22 | $13.26 | $14.10 | $12.87 | $13.03 | $13.03 | 42,742,057 |
| 2022-03-21 | $13.33 | $13.53 | $11.55 | $12.15 | $12.15 | 31,654,566 |
| 2022-03-18 | $13.04 | $15.25 | $12.71 | $14.15 | $14.15 | 44,983,854 |
| 2022-03-17 | $13.26 | $13.63 | $11.60 | $12.87 | $12.87 | 42,494,813 |
| 2022-03-16 | $13.00 | $15.30 | $12.54 | $14.89 | $14.89 | 117,281,453 |
| 2022-03-15 | $8.19 | $10.17 | $8.11 | $9.06 | $9.06 | 43,205,848 |
| 2022-03-14 | $8.58 | $10.78 | $7.31 | $9.00 | $9.00 | 45,030,720 |
| 2022-03-11 | $11.77 | $11.99 | $9.77 | $10.04 | $10.04 | 29,176,712 |
| 2022-03-10 | $11.45 | $12.61 | $10.86 | $11.00 | $11.00 | 40,170,085 |
| 2022-03-09 | $13.90 | $14.99 | $13.85 | $14.46 | $14.46 | 21,457,053 |
| 2022-03-08 | $14.01 | $14.55 | $13.16 | $13.42 | $13.42 | 16,773,544 |
| 2022-03-07 | $14.28 | $15.05 | $13.76 | $13.76 | $13.76 | 24,115,082 |
| 2022-03-04 | $17.10 | $17.15 | $14.26 | $14.50 | $14.50 | 15,057,254 |
| 2022-03-03 | $18.33 | $18.84 | $17.22 | $17.31 | $17.31 | 10,412,396 |
| 2022-03-02 | $20.05 | $20.07 | $17.65 | $18.12 | $18.12 | 13,214,307 |
| 2022-03-01 | $20.00 | $20.72 | $19.78 | $20.35 | $20.35 | 7,337,647 |
| 2022-02-28 | $18.98 | $19.84 | $18.61 | $19.41 | $19.41 | 4,980,677 |
| 2022-02-25 | $19.39 | $19.79 | $18.43 | $19.39 | $19.39 | 7,817,425 |
| 2022-02-24 | $18.36 | $19.58 | $18.24 | $19.58 | $19.58 | 10,297,964 |
| 2022-02-23 | $20.44 | $20.96 | $19.16 | $19.24 | $19.24 | 6,942,554 |
| 2022-02-22 | $19.84 | $20.66 | $19.55 | $19.90 | $19.90 | 10,495,796 |
| 2022-02-18 | $21.34 | $21.44 | $19.41 | $20.12 | $20.12 | 7,266,579 |
| 2022-02-17 | $20.79 | $21.80 | $20.31 | $20.77 | $20.77 | 9,108,976 |
| 2022-02-16 | $20.50 | $20.82 | $19.94 | $20.53 | $20.53 | 7,919,451 |
| 2022-02-15 | $20.01 | $20.36 | $19.67 | $20.27 | $20.27 | 12,752,225 |
| 2022-02-14 | $20.14 | $20.84 | $19.81 | $19.89 | $19.89 | 8,472,526 |
| 2022-02-11 | $21.89 | $22.65 | $20.87 | $21.12 | $21.12 | 6,308,532 |
| 2022-02-10 | $22.00 | $23.28 | $21.20 | $22.50 | $22.50 | 21,228,098 |
| 2022-02-09 | $20.06 | $21.50 | $20.06 | $21.12 | $21.12 | 7,445,184 |
| 2022-02-08 | $19.02 | $20.05 | $18.84 | $19.18 | $19.18 | 6,001,194 |
| 2022-02-07 | $19.85 | $20.47 | $19.01 | $19.11 | $19.11 | 4,916,784 |
| 2022-02-04 | $19.88 | $20.09 | $19.09 | $20.00 | $20.00 | 3,203,818 |
| 2022-02-03 | $20.11 | $20.14 | $19.28 | $19.67 | $19.67 | 7,024,272 |
| 2022-02-02 | $21.92 | $21.97 | $20.10 | $20.52 | $20.52 | 5,034,987 |
| 2022-02-01 | $21.84 | $21.98 | $20.75 | $21.84 | $21.84 | 4,918,891 |
| 2022-01-31 | $20.00 | $22.15 | $19.80 | $21.79 | $21.79 | 11,390,818 |
| 2022-01-28 | $18.44 | $18.94 | $17.96 | $18.93 | $18.93 | 5,978,571 |
| 2022-01-27 | $19.14 | $19.75 | $18.37 | $18.53 | $18.53 | 4,554,654 |
| 2022-01-26 | $21.00 | $21.24 | $19.00 | $19.14 | $19.14 | 6,539,324 |
| 2022-01-25 | $20.48 | $21.47 | $19.82 | $20.48 | $20.48 | 6,709,039 |
| 2022-01-24 | $21.28 | $21.28 | $19.88 | $21.07 | $21.07 | 8,511,277 |
| 2022-01-21 | $22.51 | $22.92 | $21.23 | $21.74 | $21.74 | 9,941,994 |
| 2022-01-20 | $24.00 | $24.85 | $22.79 | $22.86 | $22.86 | 17,599,382 |
| 2022-01-19 | $23.60 | $23.85 | $21.51 | $22.71 | $22.71 | 14,933,878 |
| 2022-01-18 | $20.74 | $22.74 | $20.69 | $22.03 | $22.03 | 10,369,717 |
| 2022-01-14 | $20.91 | $21.18 | $20.23 | $21.00 | $21.00 | 4,199,712 |
| 2022-01-13 | $21.71 | $22.01 | $20.94 | $21.09 | $21.09 | 6,338,183 |
| 2022-01-12 | $22.35 | $23.52 | $21.53 | $22.78 | $22.78 | 11,985,583 |
| 2022-01-11 | $21.22 | $23.11 | $20.81 | $22.95 | $22.95 | 12,305,020 |
| 2022-01-10 | $21.30 | $21.60 | $19.91 | $21.24 | $21.24 | 8,447,709 |
| 2022-01-07 | $19.42 | $21.06 | $19.42 | $20.87 | $20.87 | 11,715,196 |
| 2022-01-06 | $17.56 | $19.27 | $17.22 | $18.93 | $18.93 | 11,376,635 |
| 2022-01-05 | $17.50 | $18.00 | $17.02 | $17.09 | $17.09 | 11,174,911 |
| 2022-01-04 | $19.46 | $19.75 | $17.20 | $17.60 | $17.60 | 12,625,973 |
| 2022-01-03 | $19.92 | $19.99 | $18.98 | $19.72 | $19.72 | 7,055,804 |
| 2021-12-31 | $19.88 | $20.72 | $19.71 | $20.12 | $20.12 | 5,272,907 |
| 2021-12-30 | $18.31 | $20.48 | $18.13 | $20.19 | $20.19 | 8,409,649 |
| 2021-12-29 | $19.37 | $19.37 | $17.81 | $17.95 | $17.95 | 10,867,016 |
| 2021-12-28 | $19.66 | $20.30 | $19.41 | $19.77 | $19.77 | 4,459,073 |
| 2021-12-27 | $19.06 | $20.42 | $18.97 | $19.58 | $19.58 | 6,223,047 |
| 2021-12-23 | $19.11 | $19.12 | $18.17 | $19.00 | $19.00 | 5,545,197 |
| 2021-12-22 | $18.69 | $19.38 | $18.25 | $19.35 | $19.35 | 5,854,150 |
| 2021-12-21 | $18.00 | $19.36 | $17.98 | $19.35 | $19.35 | 7,065,820 |
| 2021-12-20 | $18.65 | $18.82 | $17.21 | $17.31 | $17.31 | 8,177,416 |
| 2021-12-17 | $17.88 | $19.47 | $16.60 | $19.36 | $19.36 | 16,409,339 |
| 2021-12-16 | $17.96 | $21.33 | $17.72 | $18.31 | $18.31 | 52,181,816 |
| 2021-12-15 | $19.02 | $19.16 | $17.97 | $18.68 | $18.68 | 10,758,869 |
| 2021-12-14 | $18.35 | $19.99 | $17.86 | $19.13 | $19.13 | 14,558,982 |
| 2021-12-13 | $21.75 | $21.93 | $18.67 | $18.73 | $18.73 | 11,864,657 |
| 2021-12-10 | $22.45 | $22.77 | $21.72 | $22.11 | $22.11 | 15,533,318 |
| 2021-12-09 | $21.69 | $22.95 | $21.49 | $22.45 | $22.45 | 9,519,021 |
| 2021-12-08 | $20.07 | $22.49 | $19.69 | $22.15 | $22.15 | 13,035,157 |
| 2021-12-07 | $21.00 | $21.60 | $19.68 | $19.92 | $19.92 | 17,630,574 |
| 2021-12-06 | $19.00 | $20.16 | $18.46 | $19.65 | $19.65 | 19,872,549 |
| 2021-12-03 | $18.50 | $18.56 | $17.26 | $17.96 | $17.96 | 14,941,520 |
| 2021-12-02 | $19.98 | $20.52 | $17.87 | $18.48 | $18.48 | 15,221,554 |
| 2021-12-01 | $20.60 | $20.87 | $19.80 | $19.84 | $19.84 | 12,162,320 |
| 2021-11-30 | $21.03 | $21.05 | $19.77 | $20.01 | $20.01 | 11,242,283 |
| 2021-11-29 | $21.12 | $21.63 | $20.53 | $21.24 | $21.24 | 8,287,442 |
| 2021-11-26 | $21.31 | $21.49 | $20.50 | $20.98 | $20.98 | 5,726,221 |
| 2021-11-24 | $21.29 | $22.49 | $21.02 | $22.18 | $22.18 | 7,505,886 |
| 2021-11-23 | $23.16 | $23.25 | $20.65 | $21.30 | $21.30 | 10,696,045 |
| 2021-11-22 | $23.23 | $23.88 | $22.95 | $23.15 | $23.15 | 9,503,604 |
| 2021-11-19 | $23.35 | $24.27 | $23.18 | $23.81 | $23.81 | 8,365,064 |
| 2021-11-18 | $22.17 | $22.85 | $21.81 | $22.77 | $22.77 | 7,006,249 |
| 2021-11-17 | $24.23 | $24.32 | $22.04 | $22.31 | $22.31 | 7,808,865 |
| 2021-11-16 | $24.05 | $25.08 | $23.81 | $24.24 | $24.24 | 10,833,090 |
| 2021-11-15 | $22.26 | $24.02 | $22.26 | $23.12 | $23.12 | 7,272,820 |
| 2021-11-12 | $21.98 | $22.78 | $21.90 | $22.61 | $22.61 | 9,152,784 |
| 2021-11-11 | $23.81 | $24.85 | $22.90 | $23.34 | $23.34 | 15,741,196 |
| 2021-11-10 | $21.86 | $23.00 | $21.43 | $22.26 | $22.26 | 23,194,468 |
| 2021-11-09 | $18.70 | $21.16 | $18.70 | $19.79 | $19.79 | 19,370,031 |
| 2021-11-08 | $18.04 | $18.28 | $17.63 | $17.92 | $17.92 | 5,760,040 |
| 2021-11-05 | $17.84 | $18.19 | $17.56 | $18.03 | $18.03 | 8,301,383 |
| 2021-11-04 | $19.02 | $19.25 | $17.59 | $18.37 | $18.37 | 14,905,544 |
| 2021-11-03 | $19.20 | $19.20 | $18.61 | $18.95 | $18.95 | 4,727,237 |
| 2021-11-02 | $19.06 | $19.11 | $18.45 | $18.67 | $18.67 | 7,991,245 |
| 2021-11-01 | $18.50 | $19.76 | $18.23 | $19.66 | $19.66 | 9,560,045 |
| 2021-10-29 | $19.27 | $19.37 | $18.22 | $18.22 | $18.22 | 8,350,546 |
| 2021-10-28 | $20.00 | $20.05 | $19.44 | $19.65 | $19.65 | 14,185,745 |
| 2021-10-27 | $20.90 | $22.14 | $19.79 | $20.35 | $20.35 | 9,093,640 |
| 2021-10-26 | $23.13 | $23.13 | $20.78 | $20.80 | $20.80 | 8,513,488 |
| 2021-10-25 | $23.86 | $24.22 | $22.90 | $23.95 | $23.95 | 6,863,413 |
| 2021-10-22 | $25.55 | $25.98 | $24.60 | $24.98 | $24.98 | 8,436,981 |
| 2021-10-21 | $23.50 | $25.90 | $23.43 | $25.06 | $25.06 | 16,326,535 |
| 2021-10-20 | $22.47 | $23.44 | $22.20 | $23.20 | $23.20 | 11,116,392 |
| 2021-10-19 | $21.70 | $22.12 | $20.60 | $21.89 | $21.89 | 6,560,403 |
| 2021-10-18 | $21.53 | $22.10 | $21.43 | $21.76 | $21.76 | 7,123,474 |
| 2021-10-15 | $21.40 | $22.04 | $20.97 | $22.02 | $22.02 | 5,667,750 |
| 2021-10-14 | $21.26 | $21.85 | $20.68 | $20.89 | $20.89 | 7,956,266 |
| 2021-10-13 | $20.89 | $22.20 | $20.52 | $22.09 | $22.09 | 10,641,484 |
| 2021-10-12 | $20.23 | $21.07 | $19.96 | $20.60 | $20.60 | 6,299,704 |
| 2021-10-11 | $20.10 | $21.18 | $19.95 | $20.52 | $20.52 | 16,483,121 |
| 2021-10-08 | $18.84 | $20.05 | $18.84 | $19.40 | $19.40 | 7,599,901 |
| 2021-10-07 | $18.88 | $19.67 | $18.45 | $19.15 | $19.15 | 7,546,046 |
| 2021-10-06 | $17.65 | $18.04 | $17.42 | $17.80 | $17.80 | 3,419,617 |
| 2021-10-05 | $17.60 | $18.20 | $17.55 | $17.88 | $17.88 | 6,243,100 |
| 2021-10-04 | $18.01 | $18.23 | $17.49 | $17.85 | $17.85 | 3,858,489 |
| 2021-10-01 | $18.80 | $19.36 | $17.82 | $18.62 | $18.62 | 7,483,786 |
| 2021-09-30 | $18.13 | $18.96 | $17.91 | $18.26 | $18.26 | 11,765,908 |
| 2021-09-29 | $17.48 | $19.36 | $17.48 | $17.66 | $17.66 | 12,610,414 |
| 2021-09-28 | $17.56 | $17.62 | $17.07 | $17.48 | $17.48 | 7,342,441 |
| 2021-09-27 | $16.75 | $17.70 | $15.82 | $17.62 | $17.62 | 10,656,959 |
| 2021-09-24 | $16.77 | $16.85 | $16.10 | $16.53 | $16.53 | 7,094,641 |
| 2021-09-23 | $17.20 | $17.43 | $16.57 | $17.32 | $17.32 | 7,969,497 |
| 2021-09-22 | $17.21 | $18.12 | $17.10 | $17.60 | $17.60 | 18,838,474 |
| 2021-09-21 | $15.79 | $16.80 | $15.50 | $16.68 | $16.68 | 10,301,259 |
| 2021-09-20 | $16.04 | $16.28 | $15.15 | $15.64 | $15.64 | 17,607,696 |
| 2021-09-17 | $17.18 | $17.44 | $16.34 | $17.08 | $17.08 | 13,219,395 |
| 2021-09-16 | $16.58 | $16.63 | $16.12 | $16.25 | $16.25 | 6,797,018 |
| 2021-09-15 | $17.01 | $17.32 | $16.50 | $16.99 | $16.99 | 10,099,420 |
| 2021-09-14 | $18.77 | $18.90 | $17.25 | $17.44 | $17.44 | 9,640,762 |
| 2021-09-13 | $18.61 | $19.39 | $18.32 | $19.02 | $19.02 | 4,359,605 |
| 2021-09-10 | $20.41 | $20.62 | $18.76 | $18.98 | $18.98 | 7,746,003 |
| 2021-09-09 | $19.86 | $20.52 | $19.24 | $20.32 | $20.32 | 9,295,827 |
| 2021-09-08 | $21.84 | $22.02 | $20.31 | $20.51 | $20.51 | 14,635,734 |
| 2021-09-07 | $20.00 | $22.38 | $19.89 | $22.00 | $22.00 | 18,761,816 |
| 2021-09-03 | $20.30 | $20.30 | $18.72 | $18.98 | $18.98 | 8,124,562 |
| 2021-09-02 | $20.53 | $21.18 | $20.37 | $20.52 | $20.52 | 12,489,831 |
| 2021-09-01 | $18.25 | $20.75 | $17.74 | $20.52 | $20.52 | 30,660,389 |
| 2021-08-31 | $18.75 | $19.55 | $17.94 | $18.09 | $18.09 | 17,558,456 |
| 2021-08-30 | $18.83 | $19.18 | $17.29 | $18.45 | $18.45 | 12,336,290 |
| 2021-08-27 | $19.73 | $20.35 | $19.22 | $19.88 | $19.88 | 9,491,844 |
| 2021-08-26 | $18.80 | $20.87 | $18.76 | $20.05 | $20.05 | 17,416,048 |
| 2021-08-25 | $18.32 | $19.04 | $18.01 | $18.96 | $18.96 | 11,378,705 |
| 2021-08-24 | $17.63 | $19.49 | $17.60 | $19.22 | $19.22 | 19,225,848 |
| 2021-08-23 | $16.12 | $16.64 | $15.35 | $16.59 | $16.59 | 13,893,143 |
| 2021-08-20 | $17.76 | $17.98 | $15.82 | $16.11 | $16.11 | 17,443,191 |
| 2021-08-19 | $18.55 | $18.55 | $16.77 | $17.01 | $17.01 | 18,129,186 |
| 2021-08-18 | $18.93 | $20.30 | $18.48 | $19.98 | $19.98 | 13,574,751 |
| 2021-08-17 | $17.16 | $18.79 | $16.85 | $18.71 | $18.71 | 17,776,061 |
| 2021-08-16 | $17.29 | $17.85 | $16.83 | $17.68 | $17.68 | 14,706,950 |
| 2021-08-13 | $19.16 | $19.21 | $17.42 | $17.80 | $17.80 | 15,912,817 |
| 2021-08-12 | $17.17 | $20.02 | $16.63 | $19.66 | $19.66 | 30,504,502 |
| 2021-08-11 | $21.25 | $21.29 | $19.52 | $19.88 | $19.88 | 12,619,274 |
| 2021-08-10 | $21.57 | $21.71 | $20.37 | $20.96 | $20.96 | 14,199,429 |
| 2021-08-09 | $18.81 | $21.79 | $17.98 | $21.41 | $21.41 | 25,833,244 |
| 2021-08-06 | $20.00 | $20.00 | $17.95 | $18.54 | $18.54 | 22,214,832 |
| 2021-08-05 | $20.50 | $21.36 | $18.80 | $19.81 | $19.81 | 14,472,519 |
| 2021-08-04 | $21.14 | $21.54 | $20.50 | $20.91 | $20.91 | 10,863,346 |
| 2021-08-03 | $22.04 | $22.16 | $20.32 | $21.22 | $21.22 | 12,062,967 |
| 2021-08-02 | $22.02 | $22.54 | $21.27 | $22.20 | $22.20 | 10,266,347 |
| 2021-07-30 | $23.61 | $23.61 | $21.76 | $21.99 | $21.99 | 16,539,428 |
| 2021-07-29 | $27.64 | $27.85 | $23.10 | $23.15 | $23.15 | 13,929,728 |
| 2021-07-28 | $25.60 | $28.77 | $25.16 | $26.81 | $26.81 | 15,802,074 |
| 2021-07-27 | $23.00 | $25.31 | $21.50 | $24.26 | $24.26 | 38,727,896 |
| 2021-07-26 | $27.42 | $29.66 | $24.14 | $24.44 | $24.44 | 31,648,375 |
| 2021-07-23 | $32.67 | $34.55 | $26.15 | $33.80 | $33.80 | 29,335,271 |
| 2021-07-22 | $37.91 | $38.03 | $37.29 | $37.95 | $37.95 | 4,182,854 |
| 2021-07-21 | $38.00 | $38.19 | $36.62 | $37.75 | $37.75 | 2,593,990 |
| 2021-07-20 | $37.55 | $38.15 | $36.13 | $38.00 | $38.00 | 3,244,743 |
| 2021-07-19 | $38.00 | $38.17 | $36.53 | $37.13 | $37.13 | 5,041,200 |
| 2021-07-16 | $38.77 | $39.11 | $37.67 | $38.89 | $38.89 | 1,890,587 |
| 2021-07-15 | $38.83 | $40.20 | $38.41 | $39.00 | $39.00 | 2,054,356 |
| 2021-07-14 | $39.20 | $40.29 | $38.65 | $39.00 | $39.00 | 2,621,943 |
| 2021-07-13 | $38.49 | $39.88 | $38.22 | $39.53 | $39.53 | 4,324,046 |
| 2021-07-12 | $40.77 | $41.06 | $37.10 | $37.79 | $37.79 | 5,116,642 |
| 2021-07-09 | $39.00 | $40.86 | $38.95 | $40.75 | $40.75 | 5,037,747 |
| 2021-07-08 | $36.89 | $39.54 | $35.45 | $38.85 | $38.85 | 8,284,758 |
| 2021-07-07 | $42.14 | $42.31 | $37.98 | $38.83 | $38.83 | 11,268,146 |
| 2021-07-06 | $45.45 | $45.49 | $41.90 | $42.03 | $42.03 | 7,488,146 |
| 2021-07-02 | $47.00 | $47.33 | $45.96 | $46.85 | $46.85 | 3,542,699 |
| 2021-07-01 | $47.80 | $47.99 | $46.92 | $46.95 | $46.95 | 2,950,261 |
| 2021-06-30 | $48.64 | $48.70 | $47.41 | $47.68 | $47.68 | 3,268,354 |
| 2021-06-29 | $48.65 | $48.80 | $47.05 | $48.18 | $48.18 | 4,901,484 |
| 2021-06-28 | $51.28 | $51.29 | $48.80 | $48.95 | $48.95 | 7,396,029 |
| 2021-06-25 | $52.31 | $52.55 | $50.74 | $51.67 | $51.67 | 4,145,521 |
| 2021-06-24 | $51.15 | $52.03 | $50.43 | $52.01 | $52.01 | 6,984,920 |
| 2021-06-23 | $50.10 | $52.10 | $50.01 | $51.05 | $51.05 | 5,726,227 |
| 2021-06-22 | $48.19 | $50.58 | $48.15 | $49.53 | $49.53 | 8,427,088 |
| 2021-06-21 | $49.75 | $49.86 | $47.79 | $48.65 | $48.65 | 3,523,783 |
| 2021-06-18 | $50.74 | $51.50 | $49.74 | $49.74 | $49.74 | 16,505,525 |
| 2021-06-17 | $47.70 | $50.25 | $47.70 | $50.25 | $50.25 | 6,319,598 |
| 2021-06-16 | $47.91 | $48.47 | $46.90 | $47.75 | $47.75 | 3,815,706 |
| 2021-06-15 | $47.39 | $48.83 | $47.00 | $47.66 | $47.66 | 3,963,593 |
| 2021-06-14 | $48.85 | $48.86 | $47.04 | $47.54 | $47.54 | 4,338,311 |
| 2021-06-11 | $47.29 | $48.63 | $46.75 | $48.63 | $48.63 | 3,893,381 |
| 2021-06-10 | $46.82 | $47.50 | $46.48 | $47.14 | $47.14 | 2,741,615 |
| 2021-06-09 | $46.50 | $47.87 | $46.12 | $47.69 | $47.69 | 4,451,400 |
| 2021-06-08 | $45.39 | $46.50 | $44.45 | $46.03 | $46.03 | 5,771,598 |
| 2021-06-07 | $46.25 | $46.47 | $44.00 | $44.58 | $44.58 | 6,725,193 |
| 2021-06-04 | $47.11 | $47.13 | $45.76 | $46.45 | $46.45 | 3,876,278 |
| 2021-06-03 | $49.50 | $49.50 | $45.91 | $46.25 | $46.25 | 9,860,087 |
| 2021-06-02 | $51.49 | $51.64 | $49.18 | $49.84 | $49.84 | 12,970,748 |
| 2021-06-01 | $51.95 | $54.49 | $51.46 | $54.11 | $54.11 | 7,813,571 |
| 2021-05-28 | $50.41 | $51.98 | $49.64 | $51.89 | $51.89 | 5,003,192 |
| 2021-05-27 | $51.28 | $51.71 | $49.94 | $50.49 | $50.49 | 38,567,503 |
| 2021-05-26 | $50.26 | $53.14 | $50.15 | $51.20 | $51.20 | 6,931,451 |
| 2021-05-25 | $50.32 | $50.74 | $48.19 | $50.55 | $50.55 | 16,032,089 |
| 2021-05-24 | $50.00 | $52.56 | $49.67 | $52.01 | $52.01 | 8,398,855 |
| 2021-05-21 | $50.00 | $50.96 | $48.88 | $50.13 | $50.13 | 10,769,896 |
| 2021-05-20 | $46.55 | $49.94 | $45.44 | $49.85 | $49.85 | 20,404,082 |
| 2021-05-19 | $49.00 | $50.68 | $48.65 | $50.26 | $50.26 | 3,994,279 |
| 2021-05-18 | $50.50 | $50.87 | $49.63 | $50.26 | $50.26 | 6,597,619 |
| 2021-05-17 | $50.23 | $51.00 | $48.77 | $49.89 | $49.89 | 3,415,033 |
| 2021-05-14 | $47.73 | $50.15 | $47.55 | $50.00 | $50.00 | 3,500,546 |
| 2021-05-13 | $49.25 | $49.83 | $47.10 | $47.40 | $47.40 | 3,973,063 |
| 2021-05-12 | $47.89 | $50.16 | $47.54 | $49.53 | $49.53 | 6,241,863 |
| 2021-05-11 | $45.78 | $49.00 | $45.78 | $48.24 | $48.24 | 5,314,034 |
| 2021-05-10 | $50.31 | $50.33 | $43.25 | $46.79 | $46.79 | 9,852,229 |
| 2021-05-07 | $51.35 | $52.32 | $50.41 | $50.90 | $50.90 | 1,563,888 |
| 2021-05-06 | $49.67 | $50.51 | $48.89 | $50.26 | $50.26 | 3,163,171 |
| 2021-05-05 | $51.10 | $51.36 | $49.35 | $49.51 | $49.51 | 4,428,900 |
| 2021-05-04 | $51.29 | $51.52 | $49.82 | $50.50 | $50.50 | 4,991,197 |
| 2021-05-03 | $52.68 | $52.99 | $51.55 | $51.61 | $51.61 | 3,930,096 |
| 2021-04-30 | $52.03 | $53.44 | $51.70 | $52.05 | $52.05 | 3,912,571 |
| 2021-04-29 | $55.77 | $55.77 | $52.45 | $52.64 | $52.64 | 3,476,774 |
| 2021-04-28 | $55.72 | $56.69 | $54.27 | $54.87 | $54.87 | 1,702,412 |
| 2021-04-27 | $56.15 | $56.80 | $55.40 | $56.00 | $56.00 | 877,997 |
| 2021-04-26 | $55.26 | $56.78 | $55.11 | $56.33 | $56.33 | 1,954,171 |
| 2021-04-23 | $55.75 | $56.97 | $55.36 | $56.38 | $56.38 | 2,013,220 |
| 2021-04-22 | $53.56 | $55.96 | $53.50 | $54.81 | $54.81 | 3,514,353 |
| 2021-04-21 | $51.49 | $54.39 | $50.69 | $53.88 | $53.88 | 3,717,697 |
| 2021-04-20 | $49.80 | $51.89 | $49.50 | $51.52 | $51.52 | 3,347,207 |
| 2021-04-19 | $52.00 | $52.73 | $49.70 | $50.42 | $50.42 | 4,859,441 |
| 2021-04-16 | $51.35 | $52.17 | $49.94 | $51.53 | $51.53 | 5,678,144 |
| 2021-04-15 | $50.80 | $51.43 | $50.30 | $51.24 | $51.24 | 4,810,083 |
| 2021-04-14 | $54.41 | $54.41 | $49.31 | $49.42 | $49.42 | 6,634,255 |
| 2021-04-13 | $53.32 | $54.80 | $52.70 | $53.59 | $53.59 | 2,565,714 |
| 2021-04-12 | $54.76 | $54.95 | $52.83 | $53.33 | $53.33 | 1,987,432 |
| 2021-04-09 | $56.26 | $56.26 | $55.03 | $55.95 | $55.95 | 1,727,102 |
| 2021-04-08 | $58.23 | $58.23 | $55.68 | $56.13 | $56.13 | 2,504,898 |
| 2021-04-07 | $59.25 | $59.45 | $55.79 | $56.08 | $56.08 | 3,014,427 |
| 2021-04-06 | $58.59 | $61.39 | $58.55 | $60.16 | $60.16 | 2,215,291 |
| 2021-04-05 | $60.95 | $61.39 | $58.10 | $58.86 | $58.86 | 1,510,085 |
| 2021-04-01 | $59.15 | $62.20 | $59.00 | $60.88 | $60.88 | 4,027,272 |
| 2021-03-31 | $57.30 | $58.33 | $56.65 | $56.98 | $56.98 | 2,787,159 |
| 2021-03-30 | $54.93 | $57.60 | $54.07 | $56.99 | $56.99 | 2,303,065 |
| 2021-03-29 | $56.28 | $57.00 | $54.67 | $55.37 | $55.37 | 2,531,259 |
| 2021-03-26 | $56.51 | $58.35 | $53.71 | $56.35 | $56.35 | 4,819,642 |
| 2021-03-25 | $50.86 | $58.30 | $50.25 | $56.95 | $56.95 | 5,563,955 |
| 2021-03-24 | $60.00 | $60.25 | $52.24 | $52.81 | $52.81 | 4,747,359 |
| 2021-03-23 | $63.99 | $63.99 | $59.76 | $60.66 | $60.66 | 3,527,138 |
| 2021-03-22 | $64.00 | $65.18 | $62.41 | $64.44 | $64.44 | 4,251,337 |
| 2021-03-19 | $60.99 | $64.70 | $59.01 | $64.00 | $64.00 | 4,631,066 |
| 2021-03-18 | $64.69 | $65.50 | $59.99 | $60.79 | $60.79 | 9,085,685 |
| 2021-03-17 | $65.30 | $67.38 | $63.41 | $67.00 | $67.00 | 4,562,439 |
| 2021-03-16 | $63.00 | $72.49 | $62.52 | $65.30 | $65.30 | 11,923,368 |
| 2021-03-15 | $58.83 | $60.94 | $58.16 | $59.50 | $59.50 | 4,617,635 |
| 2021-03-12 | $57.80 | $59.09 | $56.94 | $58.96 | $58.96 | 2,642,550 |
| 2021-03-11 | $59.04 | $60.74 | $56.56 | $59.46 | $59.46 | 4,605,502 |
| 2021-03-10 | $54.32 | $55.72 | $52.52 | $53.71 | $53.71 | 5,167,224 |
| 2021-03-09 | $48.99 | $54.30 | $48.85 | $53.75 | $53.75 | 5,104,802 |
| 2021-03-08 | $50.50 | $51.30 | $46.16 | $47.08 | $47.08 | 6,760,084 |
| 2021-03-05 | $53.00 | $53.40 | $47.48 | $52.43 | $52.43 | 11,907,496 |
| 2021-03-04 | $57.99 | $58.64 | $48.62 | $52.68 | $52.68 | 10,499,642 |
| 2021-03-03 | $64.46 | $65.00 | $59.26 | $59.94 | $59.94 | 3,692,934 |
| 2021-03-02 | $67.16 | $68.22 | $63.73 | $64.33 | $64.33 | 3,695,412 |
| 2021-03-01 | $67.41 | $67.59 | $65.40 | $66.16 | $66.16 | 3,755,419 |
| 2021-02-26 | $63.86 | $66.96 | $62.11 | $63.83 | $63.83 | 7,170,659 |
| 2021-02-25 | $71.05 | $71.48 | $64.16 | $64.86 | $64.86 | 3,179,287 |
| 2021-02-24 | $69.28 | $70.45 | $67.56 | $68.21 | $68.21 | 4,548,961 |
| 2021-02-23 | $73.70 | $74.55 | $68.14 | $70.56 | $70.56 | 8,323,188 |
| 2021-02-22 | $70.00 | $76.92 | $68.41 | $76.69 | $76.69 | 13,572,868 |
| 2021-02-19 | $65.50 | $69.86 | $65.35 | $69.39 | $69.39 | 6,825,649 |
| 2021-02-18 | $65.29 | $65.99 | $63.30 | $64.29 | $64.29 | 5,948,624 |
| 2021-02-17 | $66.39 | $67.87 | $65.25 | $66.67 | $66.67 | 3,789,419 |
| 2021-02-16 | $67.41 | $68.99 | $65.88 | $68.00 | $68.00 | 9,272,358 |
| 2021-02-12 | $69.22 | $72.20 | $66.10 | $67.32 | $67.32 | 3,074,253 |
| 2021-02-11 | $70.10 | $71.62 | $68.58 | $70.80 | $70.80 | 4,866,615 |
| 2021-02-10 | $66.50 | $72.62 | $66.50 | $68.95 | $68.95 | 6,577,913 |
| 2021-02-09 | $63.49 | $68.58 | $61.85 | $66.22 | $66.22 | 5,568,829 |
| 2021-02-08 | $62.01 | $62.54 | $60.28 | $62.20 | $62.20 | 3,803,197 |
| 2021-02-05 | $65.96 | $66.14 | $62.10 | $62.62 | $62.62 | 3,140,229 |
| 2021-02-04 | $62.86 | $65.95 | $61.61 | $64.98 | $64.98 | 3,819,984 |
| 2021-02-03 | $65.65 | $66.08 | $62.65 | $63.06 | $63.06 | 3,067,082 |
| 2021-02-02 | $63.99 | $64.75 | $61.69 | $64.55 | $64.55 | 3,492,807 |
| 2021-02-01 | $61.52 | $63.17 | $60.01 | $60.97 | $60.97 | 3,839,072 |
| 2021-01-29 | $60.20 | $60.51 | $58.29 | $59.10 | $59.10 | 3,190,114 |
| 2021-01-28 | $62.00 | $62.22 | $58.81 | $59.41 | $59.41 | 5,370,978 |
| 2021-01-27 | $61.80 | $63.20 | $60.00 | $61.84 | $61.84 | 4,432,674 |
| 2021-01-26 | $70.01 | $70.02 | $63.57 | $63.72 | $63.72 | 6,114,799 |
| 2021-01-25 | $72.50 | $76.70 | $68.51 | $70.80 | $70.80 | 5,495,642 |
| 2021-01-22 | $72.80 | $73.05 | $69.60 | $71.45 | $71.45 | 3,328,476 |
| 2021-01-21 | $70.12 | $78.00 | $69.85 | $73.40 | $73.40 | 4,644,036 |
| 2021-01-20 | $64.18 | $72.95 | $64.16 | $72.81 | $72.81 | 7,673,387 |
| 2021-01-19 | $65.09 | $65.15 | $62.44 | $63.37 | $63.37 | 2,567,584 |
| 2021-01-15 | $62.60 | $63.86 | $61.40 | $62.38 | $62.38 | 1,834,607 |
| 2021-01-14 | $64.20 | $64.63 | $62.21 | $62.54 | $62.54 | 2,186,326 |
| 2021-01-13 | $65.96 | $66.39 | $63.07 | $63.94 | $63.94 | 1,896,112 |
| 2021-01-12 | $65.79 | $67.25 | $64.41 | $65.99 | $65.99 | 2,086,044 |
| 2021-01-11 | $65.20 | $65.36 | $63.00 | $64.29 | $64.29 | 1,696,781 |
| 2021-01-08 | $63.52 | $66.80 | $63.52 | $65.28 | $65.28 | 3,761,516 |
| 2021-01-07 | $62.00 | $63.06 | $60.35 | $62.96 | $62.96 | 3,607,508 |
| 2021-01-06 | $61.64 | $62.96 | $61.18 | $61.80 | $61.80 | 2,345,767 |
| 2021-01-05 | $58.00 | $62.10 | $57.10 | $61.74 | $61.74 | 4,258,973 |
| 2021-01-04 | $62.27 | $62.36 | $56.23 | $57.51 | $57.51 | 5,476,932 |
| 2020-12-31 | $63.90 | $63.96 | $61.00 | $61.54 | $61.54 | 1,626,324 |
| 2020-12-30 | $63.01 | $64.47 | $62.87 | $63.82 | $63.82 | 1,162,653 |
| 2020-12-29 | $64.20 | $64.34 | $61.40 | $62.25 | $62.25 | 1,836,772 |
| 2020-12-28 | $65.65 | $66.46 | $61.80 | $62.40 | $62.40 | 3,046,290 |
| 2020-12-24 | $66.48 | $67.88 | $64.24 | $65.34 | $65.34 | 1,217,184 |
| 2020-12-23 | $68.47 | $69.95 | $67.62 | $67.97 | $67.97 | 2,380,647 |
| 2020-12-22 | $66.78 | $68.20 | $65.37 | $67.66 | $67.66 | 1,824,830 |
| 2020-12-21 | $64.00 | $67.77 | $63.74 | $66.82 | $66.82 | 3,629,176 |
| 2020-12-18 | $64.00 | $65.40 | $63.10 | $64.46 | $64.46 | 2,789,797 |
| 2020-12-17 | $63.24 | $64.34 | $62.20 | $62.87 | $62.87 | 1,491,868 |
| 2020-12-16 | $64.40 | $64.40 | $62.15 | $62.99 | $62.99 | 1,580,892 |
| 2020-12-15 | $66.41 | $67.16 | $63.20 | $63.62 | $63.62 | 2,557,548 |
| 2020-12-14 | $66.00 | $69.29 | $65.73 | $65.82 | $65.82 | 2,566,195 |
| 2020-12-11 | $68.06 | $69.13 | $65.22 | $66.13 | $66.13 | 2,669,386 |
| 2020-12-10 | $65.83 | $68.84 | $65.39 | $68.00 | $68.00 | 2,386,763 |
| 2020-12-09 | $65.99 | $68.87 | $65.63 | $67.20 | $67.20 | 3,067,792 |
| 2020-12-08 | $62.55 | $66.39 | $62.40 | $65.57 | $65.57 | 3,917,802 |
| 2020-12-07 | $62.50 | $64.90 | $61.94 | $62.19 | $62.19 | 1,738,645 |
| 2020-12-04 | $63.50 | $63.54 | $61.35 | $62.02 | $62.02 | 2,504,488 |
| 2020-12-03 | $63.01 | $64.46 | $62.95 | $63.12 | $63.12 | 2,536,249 |
| 2020-12-02 | $62.50 | $63.18 | $60.76 | $62.67 | $62.67 | 2,337,887 |
| 2020-12-01 | $65.80 | $67.80 | $64.00 | $64.39 | $64.39 | 2,364,565 |
| 2020-11-30 | $65.01 | $65.60 | $62.06 | $65.33 | $65.33 | 4,392,075 |
| 2020-11-27 | $62.39 | $66.79 | $61.78 | $64.46 | $64.46 | 3,446,272 |
| 2020-11-25 | $62.20 | $64.25 | $60.18 | $60.50 | $60.50 | 3,527,196 |
| 2020-11-24 | $63.97 | $65.48 | $62.68 | $64.08 | $64.08 | 5,447,111 |
| 2020-11-23 | $62.47 | $63.15 | $61.60 | $62.97 | $62.97 | 5,297,492 |
| 2020-11-20 | $61.74 | $63.46 | $60.00 | $60.80 | $60.80 | 8,445,376 |
| 2020-11-19 | $57.75 | $62.38 | $57.62 | $59.35 | $59.35 | 15,527,513 |
| 2020-11-18 | $68.21 | $68.28 | $60.89 | $61.17 | $61.17 | 4,325,588 |
| 2020-11-17 | $70.10 | $71.81 | $66.68 | $67.60 | $67.60 | 5,092,608 |
| 2020-11-16 | $75.00 | $79.40 | $72.15 | $73.56 | $73.56 | 4,379,945 |
| 2020-11-13 | $71.58 | $74.48 | $70.50 | $72.53 | $72.53 | 3,297,109 |
| 2020-11-12 | $71.19 | $72.40 | $67.64 | $67.64 | $67.64 | 2,835,512 |
| 2020-11-11 | $69.69 | $69.96 | $67.02 | $69.60 | $69.60 | 2,009,853 |
| 2020-11-10 | $70.60 | $71.97 | $67.02 | $67.70 | $67.70 | 2,598,061 |
| 2020-11-09 | $75.27 | $75.41 | $70.65 | $72.00 | $72.00 | 1,957,264 |
| 2020-11-06 | $73.00 | $76.13 | $71.60 | $75.65 | $75.65 | 1,483,631 |
| 2020-11-05 | $77.02 | $77.37 | $70.83 | $72.69 | $72.69 | 1,689,129 |
| 2020-11-04 | $67.35 | $75.44 | $67.35 | $75.32 | $75.32 | 1,746,559 |
| 2020-11-03 | $69.82 | $70.47 | $65.10 | $66.82 | $66.82 | 1,893,456 |
| 2020-11-02 | $71.08 | $71.80 | $68.83 | $69.82 | $69.82 | 1,633,493 |
| 2020-10-30 | $71.00 | $72.11 | $68.10 | $69.75 | $69.75 | 2,995,946 |
| 2020-10-29 | $73.20 | $73.21 | $69.60 | $71.58 | $71.58 | 1,760,917 |
| 2020-10-28 | $69.62 | $74.29 | $68.90 | $73.05 | $73.05 | 1,617,775 |
| 2020-10-27 | $70.50 | $71.77 | $69.72 | $70.60 | $70.60 | 1,280,333 |
| 2020-10-26 | $69.68 | $72.23 | $68.50 | $69.84 | $69.84 | 1,742,199 |
| 2020-10-23 | $75.30 | $75.30 | $69.16 | $69.99 | $69.99 | 1,910,025 |
| 2020-10-22 | $70.99 | $76.50 | $70.27 | $75.76 | $75.76 | 1,325,892 |
| 2020-10-21 | $69.45 | $72.65 | $69.15 | $71.13 | $71.13 | 1,088,196 |
| 2020-10-20 | $70.01 | $71.80 | $68.26 | $69.45 | $69.45 | 1,012,242 |
| 2020-10-19 | $71.80 | $74.74 | $68.12 | $69.57 | $69.57 | 1,625,683 |
| 2020-10-16 | $70.00 | $73.78 | $70.00 | $71.34 | $71.34 | 1,570,713 |
| 2020-10-15 | $64.02 | $71.40 | $63.51 | $69.72 | $69.72 | 1,807,009 |
| 2020-10-14 | $64.60 | $66.39 | $63.80 | $65.39 | $65.39 | 984,175 |
| 2020-10-13 | $64.83 | $66.50 | $62.72 | $64.46 | $64.46 | 1,183,326 |
| 2020-10-12 | $66.52 | $67.13 | $62.32 | $64.45 | $64.45 | 2,782,977 |
| 2020-10-09 | $65.00 | $66.60 | $63.72 | $66.45 | $66.45 | 871,360 |
| 2020-10-08 | $62.86 | $65.48 | $62.17 | $64.84 | $64.84 | 862,449 |
| 2020-10-07 | $64.20 | $65.22 | $62.00 | $62.66 | $62.66 | 863,760 |
| 2020-10-06 | $60.35 | $65.13 | $59.10 | $64.18 | $64.18 | 2,177,199 |
| 2020-10-05 | $60.46 | $60.57 | $58.52 | $60.00 | $60.00 | 2,440,383 |
| 2020-10-02 | $60.87 | $61.00 | $58.96 | $59.00 | $59.00 | 1,341,301 |
| 2020-10-01 | $61.91 | $62.99 | $60.22 | $62.05 | $62.05 | 887,726 |
| 2020-09-30 | $65.33 | $65.65 | $58.80 | $61.30 | $61.30 | 4,509,090 |
| 2020-09-29 | $60.00 | $67.51 | $59.90 | $65.63 | $65.63 | 3,549,933 |
| 2020-09-28 | $57.96 | $61.80 | $57.61 | $61.39 | $61.39 | 2,175,155 |
| 2020-09-25 | $56.04 | $57.73 | $55.06 | $56.97 | $56.97 | 845,775 |
| 2020-09-24 | $52.35 | $56.50 | $52.28 | $56.22 | $56.22 | 1,152,816 |
| 2020-09-23 | $53.00 | $54.95 | $52.50 | $53.98 | $53.98 | 1,262,719 |
| 2020-09-22 | $53.75 | $56.60 | $50.73 | $52.38 | $52.38 | 1,540,047 |
| 2020-09-21 | $56.58 | $56.58 | $52.01 | $53.51 | $53.51 | 1,668,241 |
| 2020-09-18 | $60.00 | $60.02 | $56.10 | $58.37 | $58.37 | 2,298,274 |
| 2020-09-17 | $57.56 | $60.25 | $55.90 | $57.55 | $57.55 | 5,100,872 |
| 2020-09-16 | $53.80 | $62.00 | $52.60 | $60.72 | $60.72 | 6,044,332 |
| 2020-09-15 | $52.71 | $54.19 | $51.86 | $54.18 | $54.18 | 1,525,542 |
| 2020-09-14 | $49.31 | $53.07 | $49.31 | $52.71 | $52.71 | 1,874,750 |
| 2020-09-11 | $50.00 | $52.50 | $48.01 | $48.53 | $48.53 | 1,635,763 |
| 2020-09-10 | $46.30 | $50.00 | $46.00 | $49.64 | $49.64 | 3,128,348 |
| 2020-09-09 | $44.59 | $47.67 | $44.42 | $45.79 | $45.79 | 2,466,668 |
| 2020-09-08 | $44.17 | $44.87 | $42.94 | $44.07 | $44.07 | 4,601,854 |
| 2020-09-04 | $46.20 | $47.33 | $43.78 | $45.44 | $45.44 | 2,434,230 |
| 2020-09-03 | $48.40 | $49.40 | $45.58 | $46.69 | $46.69 | 2,702,989 |
| 2020-09-02 | $54.41 | $54.60 | $48.60 | $49.50 | $49.50 | 3,943,939 |
| 2020-09-01 | $51.00 | $54.00 | $50.50 | $54.00 | $54.00 | 2,004,346 |
| 2020-08-31 | $50.11 | $52.57 | $49.25 | $51.29 | $51.29 | 12,952,887 |
| 2020-08-28 | $48.58 | $49.88 | $47.02 | $49.75 | $49.75 | 2,423,873 |
| 2020-08-27 | $49.42 | $49.76 | $46.03 | $46.90 | $46.90 | 2,613,266 |
| 2020-08-26 | $50.47 | $53.15 | $48.15 | $49.77 | $49.77 | 3,448,596 |
| 2020-08-25 | $46.42 | $52.63 | $46.17 | $51.20 | $51.20 | 5,798,112 |
| 2020-08-24 | $42.48 | $46.20 | $42.33 | $46.06 | $46.06 | 5,073,926 |
| 2020-08-21 | $40.07 | $42.80 | $40.00 | $41.87 | $41.87 | 3,465,579 |
| 2020-08-20 | $44.15 | $45.18 | $40.06 | $40.75 | $40.75 | 6,842,934 |
| 2020-08-19 | $40.50 | $48.10 | $39.90 | $42.37 | $42.37 | 13,581,216 |
| 2020-08-18 | $40.13 | $43.00 | $38.11 | $40.50 | $40.50 | 7,961,931 |
| 2020-08-17 | $33.45 | $39.00 | $33.40 | $38.72 | $38.72 | 8,589,844 |
| 2020-08-14 | $33.81 | $35.95 | $32.50 | $33.00 | $33.00 | 10,652,165 |
| 2020-08-13 | $35.06 | $37.49 | $31.79 | $37.44 | $37.44 | 49,492,408 |
KE Holdings Inc (BEKE) News Headlines
.jpg)
This Chinese property stock is defying the slump and poised to soar, Barclays predicts
One Chinese property company is not only defying the market slump but also returning money to shareholders.
cnbc.com Aug. 31, 2025Recent KE Holdings Inc (BEKE) News
Similar Companies to KE Holdings Inc (BEKE) in the None Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| SPT Energy Group Inc | SEGYY | -- | -- | -- |
| FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND | FSJXX | -- | -- | -- |
| Trustcash Holdings Inc | TCHH | -- | -- | -- |
| WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A | UNCMX | -- | -- | -- |
| SUMMIT FINANCIAL CORP | SUMM1 | -- | -- | -- |
| MillerHoward Infrastructure Fund | INMEX | -- | -- | -- |
| NORTHERN HIGH YIELD MUNICIPAL FUND | NHYMX | -- | -- | -- |
| Haw Par Corporation Ltd | HAWPF | -- | -- | -- |
| Griffin Cap Essential Asset Reit Inc - Class E | GCEA | -- | -- | -- |
| Remy International Inc | REMY | -- | -- | -- |