Bilibili Inc (BILI) Exchange: NASDAQ
Data as of Oct. 9, 2024
$22.98 ($-0.06) -0.26%
Bilibili Inc - Daily Information
Click for more stock information on Bilibili Inc.| Daily Information | Data |
|---|---|
| Date | Oct. 9, 2024 |
| Open | $22.03 |
| Previous Close | $22.98 |
| High | $23.57 |
| Low | $21.77 |
| Adjusted Open | $22.03 |
| Previous Adjusted Close | $22.98 |
| Adjusted High | $23.57 |
| Adjusted Low | $21.77 |
About Bilibili Inc (BILI)
Bilibili Inc is a leading online entertainment platform based in China. It was founded in 2009 and since then the company has grown rapidly, providing users with a variety of programs featuring animation, comics, games, and other entertainment-related content. Bilibili has enabled its users to have access to an extensive variety of high-quality animated dramas, comics, live streams, and other entertainment content through its online platform. Additionally, the company is actively involved in events and collaborations with major global and domestic partners, in order to constantly explore and create new and engaging content.
Invest in Bilibili Inc (BILI)
Historical Stock Data for Bilibili Inc (BILI)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-09 | $22.03 | $23.57 | $21.77 | $22.98 | $22.98 | 11,139,313 |
| 2024-10-08 | $23.45 | $23.46 | $22.35 | $23.04 | $23.04 | 16,255,642 |
| 2024-10-07 | $27.72 | $27.79 | $24.81 | $26.46 | $26.46 | 19,408,246 |
| 2024-10-04 | $27.26 | $27.58 | $25.83 | $27.57 | $27.57 | 13,897,385 |
| 2024-10-03 | $27.29 | $28.00 | $26.27 | $27.05 | $27.05 | 19,813,432 |
| 2024-10-02 | $29.75 | $31.77 | $28.43 | $29.66 | $29.66 | 34,264,891 |
| 2024-10-01 | $23.76 | $26.90 | $23.61 | $26.73 | $26.73 | 20,916,735 |
| 2024-09-30 | $24.97 | $25.16 | $23.01 | $23.38 | $23.38 | 17,909,154 |
| 2024-09-27 | $21.57 | $23.03 | $20.96 | $22.92 | $22.92 | 18,906,228 |
| 2024-09-26 | $21.00 | $21.62 | $20.18 | $21.09 | $21.09 | 20,381,298 |
| 2024-09-25 | $17.70 | $18.34 | $17.35 | $18.27 | $18.27 | 9,685,534 |
| 2024-09-24 | $17.39 | $18.64 | $17.39 | $18.63 | $18.63 | 17,413,044 |
| 2024-09-23 | $15.87 | $16.36 | $15.68 | $15.92 | $15.92 | 4,404,331 |
| 2024-09-20 | $16.09 | $16.14 | $15.73 | $15.90 | $15.90 | 2,331,908 |
| 2024-09-19 | $15.51 | $15.80 | $15.46 | $15.78 | $15.78 | 5,140,002 |
| 2024-09-18 | $15.19 | $15.20 | $14.72 | $14.83 | $14.83 | 2,088,545 |
| 2024-09-17 | $14.91 | $15.34 | $14.86 | $15.14 | $15.14 | 5,354,161 |
| 2024-09-16 | $14.62 | $14.75 | $14.36 | $14.67 | $14.67 | 3,349,026 |
| 2024-09-13 | $15.40 | $15.40 | $14.65 | $14.83 | $14.83 | 4,021,706 |
| 2024-09-12 | $15.58 | $15.62 | $15.10 | $15.41 | $15.41 | 2,683,430 |
| 2024-09-11 | $15.35 | $15.81 | $15.35 | $15.63 | $15.63 | 4,290,675 |
| 2024-09-10 | $15.10 | $15.15 | $14.89 | $15.06 | $15.06 | 2,005,468 |
| 2024-09-09 | $14.95 | $15.13 | $14.72 | $15.11 | $15.11 | 3,236,474 |
| 2024-09-06 | $15.16 | $15.28 | $14.92 | $15.12 | $15.12 | 2,397,552 |
| 2024-09-05 | $15.40 | $15.70 | $15.30 | $15.37 | $15.37 | 4,115,017 |
| 2024-09-04 | $14.96 | $15.36 | $14.85 | $15.03 | $15.03 | 5,746,843 |
| 2024-09-03 | $14.38 | $14.95 | $14.08 | $14.61 | $14.61 | 5,931,211 |
| 2024-08-30 | $14.68 | $14.83 | $14.20 | $14.38 | $14.38 | 3,167,703 |
| 2024-08-29 | $14.35 | $14.46 | $14.11 | $14.23 | $14.23 | 3,041,625 |
| 2024-08-28 | $14.35 | $14.35 | $13.60 | $13.66 | $13.66 | 3,653,178 |
| 2024-08-27 | $14.43 | $14.59 | $14.25 | $14.47 | $14.47 | 4,059,645 |
| 2024-08-26 | $14.41 | $14.42 | $13.85 | $14.26 | $14.26 | 7,832,204 |
| 2024-08-23 | $13.66 | $15.05 | $13.66 | $14.94 | $14.94 | 14,321,302 |
| 2024-08-22 | $14.79 | $15.19 | $12.72 | $12.96 | $12.96 | 18,371,861 |
| 2024-08-21 | $13.75 | $14.09 | $13.65 | $14.02 | $14.02 | 4,502,261 |
| 2024-08-20 | $13.89 | $14.13 | $13.84 | $13.95 | $13.95 | 5,395,851 |
| 2024-08-19 | $14.00 | $14.45 | $14.00 | $14.31 | $14.31 | 4,858,107 |
| 2024-08-16 | $13.57 | $13.91 | $13.51 | $13.84 | $13.84 | 3,685,702 |
| 2024-08-15 | $13.36 | $13.58 | $13.25 | $13.39 | $13.39 | 5,977,079 |
| 2024-08-14 | $13.78 | $13.86 | $13.09 | $13.11 | $13.11 | 6,160,296 |
| 2024-08-13 | $13.72 | $14.19 | $13.69 | $13.99 | $13.99 | 6,198,490 |
| 2024-08-12 | $13.48 | $13.56 | $13.28 | $13.49 | $13.49 | 5,399,954 |
| 2024-08-09 | $14.54 | $14.54 | $13.68 | $13.86 | $13.86 | 7,205,302 |
| 2024-08-08 | $14.75 | $14.87 | $14.29 | $14.59 | $14.59 | 7,498,504 |
| 2024-08-07 | $15.73 | $15.76 | $14.95 | $14.97 | $14.97 | 5,777,303 |
| 2024-08-06 | $15.69 | $15.87 | $15.23 | $15.67 | $15.67 | 4,894,428 |
| 2024-08-05 | $15.14 | $16.17 | $15.07 | $15.99 | $15.99 | 7,057,125 |
| 2024-08-02 | $15.09 | $15.57 | $14.93 | $15.50 | $15.50 | 3,828,354 |
| 2024-08-01 | $15.48 | $15.53 | $15.03 | $15.23 | $15.23 | 3,641,241 |
| 2024-07-31 | $15.65 | $15.85 | $15.09 | $15.15 | $15.15 | 3,880,223 |
| 2024-07-30 | $15.03 | $15.08 | $14.81 | $14.92 | $14.92 | 2,390,084 |
| 2024-07-29 | $15.00 | $15.27 | $14.95 | $15.13 | $15.13 | 3,029,545 |
| 2024-07-26 | $14.73 | $15.30 | $14.72 | $14.94 | $14.94 | 4,102,516 |
| 2024-07-25 | $14.72 | $14.88 | $14.52 | $14.61 | $14.61 | 4,629,014 |
| 2024-07-24 | $14.75 | $15.11 | $14.45 | $14.47 | $14.47 | 4,598,254 |
| 2024-07-23 | $15.00 | $15.00 | $14.62 | $14.85 | $14.85 | 3,068,822 |
| 2024-07-22 | $15.39 | $15.61 | $15.23 | $15.35 | $15.35 | 3,432,248 |
| 2024-07-19 | $15.51 | $15.51 | $14.95 | $15.04 | $15.04 | 5,054,301 |
| 2024-07-18 | $15.82 | $16.03 | $15.50 | $15.59 | $15.59 | 4,272,334 |
| 2024-07-17 | $16.03 | $16.08 | $15.36 | $15.53 | $15.53 | 3,615,626 |
| 2024-07-16 | $16.22 | $16.26 | $15.92 | $16.10 | $16.10 | 4,374,391 |
| 2024-07-15 | $16.01 | $16.21 | $15.73 | $15.86 | $15.86 | 5,407,839 |
| 2024-07-12 | $17.60 | $17.80 | $16.58 | $16.71 | $16.71 | 8,119,221 |
| 2024-07-11 | $17.48 | $17.77 | $17.14 | $17.62 | $17.62 | 5,857,487 |
| 2024-07-10 | $16.83 | $17.03 | $16.68 | $16.96 | $16.96 | 4,334,286 |
| 2024-07-09 | $16.62 | $17.18 | $16.49 | $17.17 | $17.17 | 5,214,450 |
| 2024-07-08 | $15.96 | $16.52 | $15.79 | $16.44 | $16.44 | 9,913,733 |
| 2024-07-05 | $15.82 | $16.06 | $15.26 | $16.05 | $16.05 | 4,812,314 |
| 2024-07-03 | $15.68 | $16.15 | $15.61 | $16.11 | $16.11 | 5,038,327 |
| 2024-07-02 | $15.47 | $15.52 | $15.26 | $15.40 | $15.40 | 4,562,984 |
| 2024-07-01 | $15.62 | $15.89 | $15.27 | $15.29 | $15.29 | 5,280,869 |
| 2024-06-28 | $16.08 | $16.08 | $15.41 | $15.44 | $15.44 | 6,721,173 |
| 2024-06-27 | $16.21 | $16.26 | $15.87 | $15.98 | $15.98 | 9,107,717 |
| 2024-06-26 | $17.09 | $17.16 | $16.41 | $16.45 | $16.45 | 10,342,283 |
| 2024-06-25 | $16.94 | $17.39 | $16.91 | $17.26 | $17.26 | 5,638,632 |
| 2024-06-24 | $17.72 | $18.19 | $17.69 | $17.79 | $17.79 | 5,856,418 |
| 2024-06-21 | $17.31 | $18.15 | $17.12 | $18.14 | $18.14 | 8,877,262 |
| 2024-06-20 | $17.30 | $17.88 | $16.75 | $17.05 | $17.05 | 15,085,133 |
| 2024-06-18 | $15.49 | $16.48 | $15.49 | $16.18 | $16.18 | 7,389,542 |
| 2024-06-17 | $14.94 | $15.85 | $14.94 | $15.71 | $15.71 | 8,322,056 |
| 2024-06-14 | $14.68 | $15.39 | $14.55 | $14.73 | $14.73 | 8,906,717 |
| 2024-06-13 | $15.29 | $16.34 | $15.21 | $15.50 | $15.50 | 9,903,746 |
| 2024-06-12 | $14.42 | $14.61 | $14.21 | $14.39 | $14.39 | 4,425,948 |
| 2024-06-11 | $14.17 | $14.20 | $13.78 | $13.95 | $13.95 | 5,292,300 |
| 2024-06-10 | $14.04 | $14.28 | $13.84 | $14.20 | $14.20 | 5,116,587 |
| 2024-06-07 | $14.34 | $14.43 | $13.78 | $13.97 | $13.97 | 6,052,106 |
| 2024-06-06 | $15.06 | $15.16 | $14.73 | $14.81 | $14.81 | 4,581,580 |
| 2024-06-05 | $15.16 | $15.33 | $14.89 | $15.29 | $15.29 | 4,013,470 |
| 2024-06-04 | $14.82 | $15.09 | $14.72 | $14.91 | $14.91 | 4,712,749 |
| 2024-06-03 | $15.02 | $15.22 | $14.46 | $14.70 | $14.70 | 5,304,261 |
| 2024-05-31 | $14.28 | $14.71 | $14.22 | $14.52 | $14.52 | 4,763,928 |
| 2024-05-30 | $13.76 | $14.54 | $13.71 | $14.42 | $14.42 | 6,921,554 |
| 2024-05-29 | $13.72 | $13.74 | $13.48 | $13.65 | $13.65 | 4,638,228 |
| 2024-05-28 | $13.99 | $14.12 | $13.75 | $13.93 | $13.93 | 4,843,722 |
| 2024-05-24 | $13.81 | $14.39 | $13.77 | $13.94 | $13.94 | 7,334,488 |
| 2024-05-23 | $15.17 | $15.66 | $13.51 | $13.74 | $13.74 | 14,378,287 |
| 2024-05-22 | $15.74 | $16.23 | $15.67 | $15.68 | $15.68 | 6,998,744 |
| 2024-05-21 | $15.41 | $15.74 | $15.25 | $15.53 | $15.53 | 5,814,516 |
| 2024-05-20 | $16.24 | $16.47 | $16.01 | $16.10 | $16.10 | 9,318,546 |
| 2024-05-17 | $16.59 | $17.04 | $16.38 | $16.69 | $16.69 | 7,717,224 |
| 2024-05-16 | $15.77 | $16.33 | $15.50 | $16.28 | $16.28 | 9,236,300 |
| 2024-05-15 | $15.96 | $16.03 | $15.55 | $15.84 | $15.84 | 5,412,099 |
| 2024-05-14 | $15.59 | $15.85 | $15.40 | $15.64 | $15.64 | 7,559,177 |
| 2024-05-13 | $14.72 | $16.08 | $14.70 | $15.81 | $15.81 | 15,035,076 |
| 2024-05-10 | $13.99 | $14.26 | $13.83 | $14.07 | $14.07 | 6,016,613 |
| 2024-05-09 | $14.28 | $14.48 | $13.79 | $14.01 | $14.01 | 7,640,825 |
| 2024-05-08 | $13.62 | $13.83 | $13.44 | $13.66 | $13.66 | 4,849,917 |
| 2024-05-07 | $13.94 | $14.04 | $13.69 | $13.87 | $13.87 | 11,093,537 |
| 2024-05-06 | $14.89 | $14.90 | $14.31 | $14.77 | $14.77 | 8,564,168 |
| 2024-05-03 | $14.90 | $15.09 | $14.61 | $14.83 | $14.83 | 7,355,594 |
| 2024-05-02 | $13.73 | $14.95 | $13.70 | $14.72 | $14.72 | 16,163,807 |
| 2024-05-01 | $12.33 | $13.01 | $12.31 | $12.73 | $12.73 | 5,897,410 |
| 2024-04-30 | $12.91 | $12.96 | $12.59 | $12.64 | $12.64 | 5,590,902 |
| 2024-04-29 | $13.19 | $13.43 | $13.06 | $13.35 | $13.35 | 7,110,640 |
| 2024-04-26 | $13.18 | $13.37 | $13.02 | $13.12 | $13.12 | 8,496,719 |
| 2024-04-25 | $12.38 | $12.60 | $12.15 | $12.50 | $12.50 | 6,973,919 |
| 2024-04-24 | $12.41 | $12.90 | $12.34 | $12.75 | $12.75 | 19,395,871 |
| 2024-04-23 | $11.13 | $11.63 | $11.10 | $11.49 | $11.49 | 16,503,207 |
| 2024-04-22 | $11.13 | $11.77 | $11.05 | $11.74 | $11.74 | 7,178,978 |
| 2024-04-19 | $10.95 | $11.05 | $10.84 | $10.91 | $10.91 | 3,694,499 |
| 2024-04-18 | $11.04 | $11.18 | $10.92 | $11.07 | $11.07 | 3,972,656 |
| 2024-04-17 | $11.17 | $11.24 | $10.97 | $11.03 | $11.03 | 3,599,388 |
| 2024-04-16 | $11.09 | $11.16 | $10.87 | $10.99 | $10.99 | 3,930,610 |
| 2024-04-15 | $11.60 | $11.72 | $11.18 | $11.26 | $11.26 | 6,543,949 |
| 2024-04-12 | $11.95 | $11.95 | $11.48 | $11.48 | $11.48 | 5,480,760 |
| 2024-04-11 | $12.05 | $12.51 | $12.00 | $12.23 | $12.23 | 6,169,826 |
| 2024-04-10 | $11.75 | $11.94 | $11.52 | $11.68 | $11.68 | 5,266,478 |
| 2024-04-09 | $11.42 | $11.95 | $11.40 | $11.93 | $11.93 | 9,041,994 |
| 2024-04-08 | $10.94 | $11.27 | $10.93 | $11.08 | $11.08 | 3,336,026 |
| 2024-04-05 | $10.94 | $10.98 | $10.79 | $10.87 | $10.87 | 2,734,935 |
| 2024-04-04 | $11.41 | $11.45 | $11.01 | $11.06 | $11.06 | 3,762,694 |
| 2024-04-03 | $11.29 | $11.39 | $11.18 | $11.33 | $11.33 | 3,156,571 |
| 2024-04-02 | $11.42 | $11.82 | $11.34 | $11.53 | $11.53 | 8,038,003 |
| 2024-04-01 | $11.48 | $11.72 | $11.15 | $11.16 | $11.16 | 6,347,906 |
| 2024-03-28 | $11.28 | $11.43 | $11.16 | $11.20 | $11.20 | 7,606,146 |
| 2024-03-27 | $10.42 | $11.04 | $10.37 | $11.03 | $11.03 | 9,653,400 |
| 2024-03-26 | $10.74 | $10.76 | $10.42 | $10.47 | $10.47 | 6,511,666 |
| 2024-03-25 | $10.88 | $10.90 | $10.69 | $10.74 | $10.74 | 7,459,904 |
| 2024-03-22 | $10.99 | $11.14 | $10.86 | $10.93 | $10.93 | 8,089,693 |
| 2024-03-21 | $11.21 | $11.48 | $11.10 | $11.20 | $11.20 | 27,440,617 |
| 2024-03-20 | $12.18 | $12.31 | $11.98 | $12.28 | $12.28 | 4,586,272 |
| 2024-03-19 | $11.70 | $11.85 | $11.54 | $11.83 | $11.83 | 2,605,809 |
| 2024-03-18 | $11.99 | $12.12 | $11.49 | $11.84 | $11.84 | 6,224,112 |
| 2024-03-15 | $11.79 | $12.03 | $11.67 | $11.78 | $11.78 | 5,111,538 |
| 2024-03-14 | $12.50 | $12.50 | $11.34 | $11.66 | $11.66 | 13,723,684 |
| 2024-03-13 | $12.84 | $13.20 | $12.45 | $12.51 | $12.51 | 8,208,302 |
| 2024-03-12 | $12.97 | $13.19 | $12.51 | $12.69 | $12.69 | 11,088,019 |
| 2024-03-11 | $11.96 | $12.86 | $11.93 | $12.61 | $12.61 | 14,968,604 |
| 2024-03-08 | $10.64 | $11.23 | $10.62 | $11.13 | $11.13 | 9,404,528 |
| 2024-03-07 | $9.89 | $10.78 | $9.86 | $10.60 | $10.60 | 16,194,427 |
| 2024-03-06 | $10.80 | $11.19 | $10.79 | $10.81 | $10.81 | 13,157,853 |
| 2024-03-05 | $10.24 | $10.59 | $9.99 | $10.16 | $10.16 | 6,173,755 |
| 2024-03-04 | $10.30 | $10.82 | $10.10 | $10.37 | $10.37 | 9,995,443 |
| 2024-03-01 | $9.97 | $10.22 | $9.96 | $10.05 | $10.05 | 5,083,770 |
| 2024-02-29 | $9.77 | $9.96 | $9.63 | $9.68 | $9.68 | 5,043,917 |
| 2024-02-28 | $9.89 | $9.98 | $9.65 | $9.67 | $9.67 | 4,456,314 |
| 2024-02-27 | $10.40 | $10.47 | $10.25 | $10.31 | $10.31 | 4,239,834 |
| 2024-02-26 | $10.10 | $10.23 | $10.02 | $10.13 | $10.13 | 3,743,528 |
| 2024-02-23 | $10.28 | $10.37 | $9.87 | $10.02 | $10.02 | 5,449,482 |
| 2024-02-22 | $10.35 | $10.44 | $10.06 | $10.28 | $10.28 | 4,495,288 |
| 2024-02-21 | $10.45 | $10.63 | $10.26 | $10.31 | $10.31 | 4,385,242 |
| 2024-02-20 | $10.16 | $10.23 | $9.96 | $10.20 | $10.20 | 4,612,641 |
| 2024-02-16 | $10.43 | $10.72 | $10.32 | $10.36 | $10.36 | 6,294,623 |
| 2024-02-15 | $10.05 | $10.15 | $9.95 | $10.14 | $10.14 | 3,049,515 |
| 2024-02-14 | $9.88 | $10.10 | $9.85 | $10.03 | $10.03 | 4,117,065 |
| 2024-02-13 | $9.89 | $10.08 | $9.60 | $9.63 | $9.63 | 4,902,000 |
| 2024-02-12 | $9.95 | $10.50 | $9.93 | $10.20 | $10.20 | 4,604,540 |
| 2024-02-09 | $9.78 | $9.93 | $9.53 | $9.88 | $9.88 | 4,385,803 |
| 2024-02-08 | $9.72 | $9.91 | $9.55 | $9.73 | $9.73 | 5,580,655 |
| 2024-02-07 | $9.49 | $9.82 | $9.37 | $9.74 | $9.74 | 8,956,591 |
| 2024-02-06 | $9.70 | $10.26 | $9.50 | $10.20 | $10.20 | 13,704,141 |
| 2024-02-05 | $9.03 | $9.16 | $8.87 | $9.09 | $9.09 | 5,665,004 |
| 2024-02-02 | $9.10 | $9.12 | $8.86 | $8.94 | $8.94 | 5,642,608 |
| 2024-02-01 | $9.33 | $9.55 | $9.25 | $9.35 | $9.35 | 7,782,228 |
| 2024-01-31 | $8.82 | $9.36 | $8.82 | $9.07 | $9.07 | 8,689,677 |
| 2024-01-30 | $9.03 | $9.18 | $8.96 | $8.98 | $8.98 | 6,242,985 |
| 2024-01-29 | $9.51 | $9.54 | $9.12 | $9.42 | $9.42 | 6,145,111 |
| 2024-01-26 | $9.39 | $9.68 | $9.38 | $9.55 | $9.55 | 3,255,845 |
| 2024-01-25 | $9.94 | $9.99 | $9.60 | $9.64 | $9.64 | 6,987,054 |
| 2024-01-24 | $10.65 | $10.72 | $9.87 | $10.01 | $10.01 | 12,124,846 |
| 2024-01-23 | $9.91 | $10.65 | $9.78 | $10.05 | $10.05 | 22,059,380 |
| 2024-01-22 | $8.90 | $9.38 | $8.80 | $9.21 | $9.21 | 8,079,267 |
| 2024-01-19 | $9.48 | $9.51 | $9.13 | $9.41 | $9.41 | 9,102,474 |
| 2024-01-18 | $9.97 | $10.06 | $9.64 | $9.70 | $9.70 | 5,084,991 |
| 2024-01-17 | $9.50 | $9.89 | $9.50 | $9.81 | $9.81 | 7,008,214 |
| 2024-01-16 | $10.33 | $10.40 | $9.94 | $10.04 | $10.04 | 7,232,761 |
| 2024-01-12 | $10.84 | $10.98 | $10.64 | $10.65 | $10.65 | 3,298,337 |
| 2024-01-11 | $11.04 | $11.13 | $10.65 | $10.90 | $10.90 | 5,548,348 |
| 2024-01-10 | $10.93 | $11.02 | $10.72 | $10.78 | $10.78 | 3,554,918 |
| 2024-01-09 | $10.85 | $10.96 | $10.81 | $10.85 | $10.85 | 3,711,354 |
| 2024-01-08 | $10.78 | $11.17 | $10.76 | $11.12 | $11.12 | 4,345,896 |
| 2024-01-05 | $11.58 | $11.58 | $11.08 | $11.12 | $11.12 | 7,317,823 |
| 2024-01-04 | $11.91 | $12.00 | $11.69 | $11.69 | $11.69 | 4,737,069 |
| 2024-01-03 | $11.61 | $12.09 | $11.50 | $12.07 | $12.07 | 6,399,536 |
| 2024-01-02 | $11.94 | $11.96 | $11.55 | $11.61 | $11.61 | 5,679,457 |
| 2023-12-29 | $12.06 | $12.32 | $11.91 | $12.17 | $12.17 | 6,464,881 |
| 2023-12-28 | $11.57 | $12.25 | $11.50 | $11.84 | $11.84 | 11,959,285 |
| 2023-12-27 | $11.15 | $11.21 | $10.97 | $11.12 | $11.12 | 4,646,653 |
| 2023-12-26 | $11.25 | $11.37 | $11.09 | $11.22 | $11.22 | 3,155,222 |
| 2023-12-22 | $10.42 | $11.28 | $10.41 | $11.00 | $11.00 | 9,863,220 |
| 2023-12-21 | $11.41 | $11.58 | $11.26 | $11.57 | $11.57 | 4,236,187 |
| 2023-12-20 | $11.42 | $11.61 | $10.99 | $11.00 | $11.00 | 6,687,443 |
| 2023-12-19 | $11.43 | $11.85 | $11.43 | $11.79 | $11.79 | 3,781,050 |
| 2023-12-18 | $11.69 | $11.71 | $11.32 | $11.41 | $11.41 | 5,561,178 |
| 2023-12-15 | $12.27 | $12.30 | $11.91 | $11.96 | $11.96 | 5,745,240 |
| 2023-12-14 | $12.08 | $12.21 | $11.83 | $12.01 | $12.01 | 8,306,326 |
| 2023-12-13 | $12.14 | $12.25 | $11.79 | $12.21 | $12.21 | 7,066,163 |
| 2023-12-12 | $12.25 | $12.31 | $12.07 | $12.28 | $12.28 | 3,354,818 |
| 2023-12-11 | $11.84 | $12.27 | $11.77 | $12.22 | $12.22 | 3,199,857 |
| 2023-12-08 | $12.00 | $12.04 | $11.79 | $11.93 | $11.93 | 3,220,845 |
| 2023-12-07 | $11.86 | $12.10 | $11.81 | $12.00 | $12.00 | 3,696,906 |
| 2023-12-06 | $11.80 | $11.95 | $11.67 | $11.74 | $11.74 | 6,088,549 |
| 2023-12-05 | $11.25 | $11.48 | $11.22 | $11.41 | $11.41 | 3,286,593 |
| 2023-12-04 | $11.23 | $11.57 | $11.13 | $11.53 | $11.53 | 5,411,784 |
| 2023-12-01 | $11.15 | $11.57 | $10.92 | $11.51 | $11.51 | 8,601,362 |
| 2023-11-30 | $11.56 | $11.58 | $11.22 | $11.33 | $11.33 | 11,341,371 |
| 2023-11-29 | $12.90 | $12.93 | $11.61 | $11.86 | $11.86 | 24,348,498 |
| 2023-11-28 | $13.43 | $13.58 | $13.22 | $13.34 | $13.34 | 7,962,629 |
| 2023-11-27 | $13.98 | $13.98 | $13.67 | $13.69 | $13.69 | 3,584,321 |
| 2023-11-24 | $13.93 | $14.18 | $13.89 | $14.14 | $14.14 | 1,745,205 |
| 2023-11-22 | $14.20 | $14.29 | $13.91 | $14.01 | $14.01 | 2,372,231 |
| 2023-11-21 | $14.35 | $14.45 | $14.00 | $14.16 | $14.16 | 4,751,609 |
| 2023-11-20 | $14.20 | $14.92 | $14.17 | $14.57 | $14.57 | 5,644,304 |
| 2023-11-17 | $13.98 | $14.27 | $13.72 | $13.99 | $13.99 | 4,813,461 |
| 2023-11-16 | $14.33 | $14.50 | $13.88 | $14.04 | $14.04 | 8,522,458 |
| 2023-11-15 | $15.13 | $15.65 | $14.86 | $15.20 | $15.20 | 6,752,401 |
| 2023-11-14 | $14.77 | $14.88 | $14.40 | $14.79 | $14.79 | 6,191,535 |
| 2023-11-13 | $14.45 | $14.57 | $14.06 | $14.35 | $14.35 | 3,415,902 |
| 2023-11-10 | $14.10 | $14.21 | $13.80 | $14.16 | $14.16 | 3,915,139 |
| 2023-11-09 | $14.64 | $14.82 | $14.13 | $14.20 | $14.20 | 5,316,741 |
| 2023-11-08 | $14.42 | $14.87 | $14.40 | $14.55 | $14.55 | 5,175,737 |
| 2023-11-07 | $14.74 | $14.77 | $14.15 | $14.40 | $14.40 | 7,034,726 |
| 2023-11-06 | $15.10 | $15.13 | $14.41 | $14.54 | $14.54 | 7,575,258 |
| 2023-11-03 | $14.49 | $14.85 | $14.45 | $14.69 | $14.69 | 6,122,190 |
| 2023-11-02 | $13.63 | $14.01 | $13.60 | $13.86 | $13.86 | 5,054,625 |
| 2023-11-01 | $13.16 | $13.29 | $12.90 | $13.20 | $13.20 | 3,317,292 |
| 2023-10-31 | $13.48 | $13.66 | $13.07 | $13.43 | $13.43 | 6,535,129 |
| 2023-10-30 | $13.86 | $14.07 | $13.68 | $13.88 | $13.88 | 5,300,869 |
| 2023-10-27 | $13.66 | $13.79 | $13.28 | $13.30 | $13.30 | 4,304,711 |
| 2023-10-26 | $13.10 | $13.44 | $13.00 | $13.25 | $13.25 | 3,998,235 |
| 2023-10-25 | $13.22 | $13.31 | $12.84 | $13.04 | $13.04 | 5,636,426 |
| 2023-10-24 | $12.80 | $14.04 | $12.79 | $13.57 | $13.57 | 9,345,693 |
| 2023-10-23 | $12.38 | $12.91 | $12.14 | $12.64 | $12.64 | 3,458,858 |
| 2023-10-20 | $12.48 | $12.60 | $12.36 | $12.51 | $12.51 | 4,220,973 |
| 2023-10-19 | $12.66 | $12.92 | $12.63 | $12.71 | $12.71 | 4,078,067 |
| 2023-10-18 | $13.25 | $13.39 | $12.55 | $12.87 | $12.87 | 7,283,614 |
| 2023-10-17 | $13.25 | $13.65 | $13.22 | $13.44 | $13.44 | 2,558,219 |
| 2023-10-16 | $13.41 | $13.68 | $13.13 | $13.62 | $13.62 | 3,447,223 |
| 2023-10-13 | $13.67 | $13.89 | $13.52 | $13.66 | $13.66 | 3,300,081 |
| 2023-10-12 | $14.70 | $14.72 | $13.76 | $13.97 | $13.97 | 7,028,539 |
| 2023-10-11 | $14.61 | $15.30 | $14.56 | $14.65 | $14.65 | 10,697,630 |
| 2023-10-10 | $13.71 | $14.78 | $13.66 | $14.33 | $14.33 | 13,675,393 |
| 2023-10-09 | $13.35 | $13.37 | $13.02 | $13.28 | $13.28 | 3,870,961 |
| 2023-10-06 | $13.35 | $13.78 | $13.33 | $13.57 | $13.57 | 5,540,157 |
| 2023-10-05 | $13.11 | $13.18 | $12.97 | $13.14 | $13.14 | 2,400,980 |
| 2023-10-04 | $13.38 | $13.44 | $13.12 | $13.31 | $13.31 | 3,275,877 |
| 2023-10-03 | $13.30 | $13.62 | $13.26 | $13.50 | $13.50 | 4,599,214 |
| 2023-10-02 | $13.74 | $13.82 | $13.52 | $13.63 | $13.63 | 1,864,252 |
| 2023-09-29 | $13.90 | $14.02 | $13.63 | $13.77 | $13.77 | 3,592,153 |
| 2023-09-28 | $13.27 | $13.56 | $13.15 | $13.52 | $13.52 | 2,947,504 |
| 2023-09-27 | $13.49 | $13.57 | $13.35 | $13.55 | $13.55 | 2,634,541 |
| 2023-09-26 | $13.29 | $13.52 | $13.27 | $13.38 | $13.38 | 2,289,377 |
| 2023-09-25 | $13.17 | $13.43 | $13.10 | $13.43 | $13.43 | 2,915,715 |
| 2023-09-22 | $13.80 | $13.84 | $13.52 | $13.65 | $13.65 | 4,727,789 |
| 2023-09-21 | $12.89 | $13.04 | $12.84 | $12.93 | $12.93 | 3,734,544 |
| 2023-09-20 | $13.56 | $13.73 | $13.38 | $13.40 | $13.40 | 2,226,388 |
| 2023-09-19 | $13.55 | $13.74 | $13.49 | $13.60 | $13.60 | 1,942,495 |
| 2023-09-18 | $13.55 | $13.80 | $13.41 | $13.67 | $13.67 | 2,847,211 |
| 2023-09-15 | $13.90 | $14.01 | $13.64 | $13.80 | $13.80 | 2,865,054 |
| 2023-09-14 | $14.01 | $14.10 | $13.79 | $13.93 | $13.93 | 3,449,332 |
| 2023-09-13 | $13.86 | $14.04 | $13.78 | $13.81 | $13.81 | 2,615,258 |
| 2023-09-12 | $13.98 | $14.32 | $13.95 | $14.11 | $14.11 | 3,251,656 |
| 2023-09-11 | $14.05 | $14.22 | $13.85 | $14.05 | $14.05 | 5,340,826 |
| 2023-09-08 | $14.16 | $14.27 | $13.36 | $13.56 | $13.56 | 9,325,832 |
| 2023-09-07 | $14.35 | $14.42 | $14.08 | $14.30 | $14.30 | 9,903,078 |
| 2023-09-06 | $15.25 | $15.45 | $15.14 | $15.34 | $15.34 | 2,646,682 |
| 2023-09-05 | $15.09 | $15.31 | $14.89 | $15.21 | $15.21 | 5,123,559 |
| 2023-09-01 | $15.51 | $16.15 | $15.48 | $15.58 | $15.58 | 6,270,985 |
| 2023-08-31 | $15.06 | $15.30 | $14.87 | $15.13 | $15.13 | 4,396,576 |
| 2023-08-30 | $15.35 | $15.71 | $15.24 | $15.53 | $15.53 | 4,189,868 |
| 2023-08-29 | $15.41 | $16.32 | $15.25 | $15.82 | $15.82 | 9,809,227 |
| 2023-08-28 | $14.62 | $15.00 | $14.55 | $14.78 | $14.78 | 3,989,141 |
| 2023-08-25 | $14.69 | $14.76 | $14.10 | $14.56 | $14.56 | 6,848,174 |
| 2023-08-24 | $15.05 | $15.25 | $14.76 | $14.93 | $14.93 | 4,325,101 |
| 2023-08-23 | $14.67 | $15.00 | $14.66 | $14.85 | $14.85 | 4,301,229 |
| 2023-08-22 | $15.21 | $15.27 | $14.46 | $14.60 | $14.60 | 6,207,592 |
| 2023-08-21 | $14.32 | $14.82 | $14.26 | $14.74 | $14.74 | 6,854,094 |
| 2023-08-18 | $14.53 | $14.85 | $14.31 | $14.37 | $14.37 | 10,025,837 |
| 2023-08-17 | $15.92 | $16.21 | $15.30 | $15.35 | $15.35 | 11,882,621 |
| 2023-08-16 | $15.24 | $15.53 | $15.07 | $15.24 | $15.24 | 5,743,858 |
| 2023-08-15 | $16.05 | $16.08 | $15.61 | $15.64 | $15.64 | 5,133,368 |
| 2023-08-14 | $16.29 | $16.43 | $15.94 | $16.39 | $16.39 | 5,284,699 |
| 2023-08-11 | $16.35 | $16.41 | $15.79 | $16.03 | $16.03 | 7,640,913 |
| 2023-08-10 | $17.63 | $18.12 | $16.91 | $16.95 | $16.95 | 7,468,459 |
| 2023-08-09 | $17.52 | $17.53 | $16.71 | $17.12 | $17.12 | 4,574,627 |
| 2023-08-08 | $17.08 | $17.30 | $16.70 | $17.28 | $17.28 | 6,615,565 |
| 2023-08-07 | $18.10 | $18.11 | $17.23 | $17.72 | $17.72 | 5,776,612 |
| 2023-08-04 | $18.66 | $18.74 | $18.09 | $18.16 | $18.16 | 4,389,957 |
| 2023-08-03 | $17.64 | $18.90 | $17.48 | $18.42 | $18.42 | 12,659,568 |
| 2023-08-02 | $17.20 | $17.37 | $16.61 | $16.90 | $16.90 | 8,020,953 |
| 2023-08-01 | $18.34 | $18.54 | $17.72 | $17.81 | $17.81 | 8,982,367 |
| 2023-07-31 | $18.28 | $19.15 | $17.96 | $19.07 | $19.07 | 8,330,129 |
| 2023-07-28 | $17.38 | $19.10 | $17.38 | $18.67 | $18.67 | 18,092,555 |
| 2023-07-27 | $16.84 | $17.00 | $16.02 | $16.20 | $16.20 | 11,068,351 |
| 2023-07-26 | $16.92 | $17.80 | $16.82 | $17.38 | $17.38 | 6,289,020 |
| 2023-07-25 | $17.71 | $17.84 | $16.88 | $16.95 | $16.95 | 7,421,306 |
| 2023-07-24 | $15.72 | $17.74 | $15.66 | $17.10 | $17.10 | 15,291,060 |
| 2023-07-21 | $15.60 | $15.75 | $15.26 | $15.46 | $15.46 | 3,583,138 |
| 2023-07-20 | $15.59 | $15.67 | $15.27 | $15.37 | $15.37 | 3,415,742 |
| 2023-07-19 | $16.12 | $16.49 | $15.74 | $15.75 | $15.75 | 5,914,153 |
| 2023-07-18 | $16.24 | $16.24 | $15.17 | $15.56 | $15.56 | 11,253,014 |
| 2023-07-17 | $16.20 | $16.68 | $15.97 | $16.64 | $16.64 | 4,414,834 |
| 2023-07-14 | $16.96 | $16.96 | $16.45 | $16.74 | $16.74 | 4,897,845 |
| 2023-07-13 | $17.15 | $17.69 | $17.14 | $17.54 | $17.54 | 6,892,936 |
| 2023-07-12 | $16.40 | $16.98 | $16.19 | $16.70 | $16.70 | 7,696,584 |
| 2023-07-11 | $14.99 | $15.62 | $14.97 | $15.50 | $15.50 | 4,498,933 |
| 2023-07-10 | $14.77 | $15.08 | $14.58 | $14.89 | $14.89 | 3,686,818 |
| 2023-07-07 | $14.82 | $15.00 | $14.63 | $14.90 | $14.90 | 4,688,256 |
| 2023-07-06 | $14.80 | $14.98 | $14.42 | $14.55 | $14.55 | 4,864,097 |
| 2023-07-05 | $15.35 | $15.40 | $14.99 | $15.26 | $15.26 | 3,713,621 |
| 2023-07-03 | $15.72 | $15.98 | $15.52 | $15.73 | $15.73 | 3,696,380 |
| 2023-06-30 | $15.01 | $15.25 | $14.89 | $15.10 | $15.10 | 2,799,393 |
| 2023-06-29 | $14.83 | $15.01 | $14.63 | $14.93 | $14.93 | 3,629,974 |
| 2023-06-28 | $15.32 | $15.37 | $14.97 | $15.31 | $15.31 | 5,051,408 |
| 2023-06-27 | $15.57 | $15.72 | $15.35 | $15.55 | $15.55 | 4,283,601 |
| 2023-06-26 | $15.13 | $15.40 | $14.95 | $14.99 | $14.99 | 3,563,688 |
| 2023-06-23 | $15.22 | $15.26 | $14.80 | $14.94 | $14.94 | 4,721,726 |
| 2023-06-22 | $15.51 | $15.73 | $15.22 | $15.37 | $15.37 | 3,235,633 |
| 2023-06-21 | $15.67 | $16.05 | $15.51 | $15.56 | $15.56 | 4,438,226 |
| 2023-06-20 | $16.70 | $16.70 | $15.80 | $15.97 | $15.97 | 8,201,924 |
| 2023-06-16 | $18.51 | $18.52 | $17.36 | $17.47 | $17.47 | 7,932,900 |
| 2023-06-15 | $18.30 | $18.76 | $18.18 | $18.30 | $18.30 | 6,382,401 |
| 2023-06-14 | $16.96 | $17.77 | $16.93 | $17.60 | $17.60 | 5,234,061 |
| 2023-06-13 | $16.99 | $17.48 | $16.84 | $16.87 | $16.87 | 8,579,979 |
| 2023-06-12 | $16.37 | $16.67 | $16.20 | $16.29 | $16.29 | 4,828,729 |
| 2023-06-09 | $16.54 | $16.64 | $15.95 | $16.11 | $16.11 | 6,584,242 |
| 2023-06-08 | $15.81 | $16.15 | $15.81 | $15.91 | $15.91 | 4,143,854 |
| 2023-06-07 | $15.81 | $16.44 | $15.56 | $15.67 | $15.67 | 7,092,041 |
| 2023-06-06 | $15.13 | $16.16 | $14.97 | $15.81 | $15.81 | 15,385,926 |
| 2023-06-05 | $15.24 | $15.39 | $14.83 | $14.97 | $14.97 | 7,008,817 |
| 2023-06-02 | $15.94 | $16.61 | $15.18 | $15.32 | $15.32 | 13,034,836 |
| 2023-06-01 | $15.10 | $15.91 | $14.45 | $15.87 | $15.87 | 14,626,851 |
| 2023-05-31 | $16.26 | $16.28 | $15.35 | $15.66 | $15.66 | 10,151,219 |
| 2023-05-30 | $16.90 | $17.25 | $16.29 | $16.57 | $16.57 | 5,829,334 |
| 2023-05-26 | $16.97 | $17.16 | $16.62 | $16.89 | $16.89 | 4,435,690 |
| 2023-05-25 | $17.04 | $17.09 | $16.33 | $16.55 | $16.55 | 5,006,000 |
| 2023-05-24 | $17.59 | $17.81 | $17.22 | $17.29 | $17.29 | 4,568,480 |
| 2023-05-23 | $18.35 | $18.49 | $17.91 | $18.00 | $18.00 | 5,180,564 |
| 2023-05-22 | $18.79 | $19.36 | $18.69 | $18.80 | $18.80 | 3,556,354 |
| 2023-05-19 | $18.14 | $18.50 | $18.05 | $18.20 | $18.20 | 2,301,575 |
| 2023-05-18 | $18.57 | $18.60 | $18.00 | $18.25 | $18.25 | 2,849,868 |
| 2023-05-17 | $18.18 | $18.70 | $18.08 | $18.57 | $18.57 | 3,741,459 |
| 2023-05-16 | $18.81 | $19.22 | $18.57 | $19.01 | $19.01 | 3,608,680 |
| 2023-05-15 | $18.69 | $19.74 | $18.47 | $19.58 | $19.58 | 4,849,674 |
| 2023-05-12 | $18.51 | $18.52 | $18.04 | $18.21 | $18.21 | 4,693,420 |
| 2023-05-11 | $18.71 | $19.36 | $18.63 | $19.10 | $19.10 | 4,589,739 |
| 2023-05-10 | $18.91 | $19.25 | $18.57 | $18.88 | $18.88 | 4,249,255 |
| 2023-05-09 | $19.00 | $19.47 | $18.94 | $19.41 | $19.41 | 2,236,821 |
| 2023-05-08 | $20.12 | $20.12 | $19.42 | $19.98 | $19.98 | 2,564,015 |
| 2023-05-05 | $19.77 | $20.36 | $19.65 | $20.25 | $20.25 | 2,989,094 |
| 2023-05-04 | $19.60 | $20.39 | $19.53 | $19.88 | $19.88 | 3,389,777 |
| 2023-05-03 | $19.10 | $19.44 | $18.72 | $19.11 | $19.11 | 2,494,144 |
| 2023-05-02 | $19.75 | $19.80 | $18.76 | $18.79 | $18.79 | 4,722,906 |
| 2023-05-01 | $20.06 | $20.56 | $20.00 | $20.23 | $20.23 | 1,641,028 |
| 2023-04-28 | $20.08 | $20.43 | $19.95 | $20.36 | $20.36 | 2,353,191 |
| 2023-04-27 | $19.56 | $20.11 | $19.27 | $20.04 | $20.04 | 2,887,867 |
| 2023-04-26 | $20.45 | $20.60 | $19.59 | $19.85 | $19.85 | 3,362,996 |
| 2023-04-25 | $19.50 | $19.89 | $19.25 | $19.28 | $19.28 | 4,425,738 |
| 2023-04-24 | $20.18 | $20.31 | $19.69 | $19.88 | $19.88 | 2,445,271 |
| 2023-04-21 | $20.20 | $20.59 | $20.05 | $20.38 | $20.38 | 4,054,519 |
| 2023-04-20 | $20.74 | $20.83 | $20.03 | $20.32 | $20.32 | 4,484,642 |
| 2023-04-19 | $20.80 | $21.13 | $20.72 | $20.96 | $20.96 | 2,007,086 |
| 2023-04-18 | $21.83 | $21.92 | $21.20 | $21.59 | $21.59 | 3,899,602 |
| 2023-04-17 | $21.53 | $21.85 | $21.42 | $21.73 | $21.73 | 3,149,426 |
| 2023-04-14 | $21.20 | $21.48 | $20.83 | $20.90 | $20.90 | 2,295,056 |
| 2023-04-13 | $21.29 | $21.73 | $21.22 | $21.40 | $21.40 | 5,142,714 |
| 2023-04-12 | $21.40 | $21.69 | $20.24 | $20.29 | $20.29 | 5,585,946 |
| 2023-04-11 | $21.80 | $22.53 | $21.66 | $21.74 | $21.74 | 6,499,475 |
| 2023-04-10 | $20.92 | $21.18 | $20.64 | $20.94 | $20.94 | 3,075,373 |
| 2023-04-06 | $21.38 | $21.77 | $20.92 | $21.51 | $21.51 | 3,544,411 |
| 2023-04-05 | $21.59 | $21.59 | $20.90 | $21.26 | $21.26 | 3,737,581 |
| 2023-04-04 | $21.86 | $22.02 | $21.34 | $21.66 | $21.66 | 7,096,140 |
| 2023-04-03 | $22.90 | $22.93 | $22.35 | $22.69 | $22.69 | 7,318,648 |
| 2023-03-31 | $24.15 | $24.30 | $23.13 | $23.50 | $23.50 | 7,277,416 |
| 2023-03-30 | $24.84 | $25.56 | $24.65 | $25.03 | $25.03 | 3,844,129 |
| 2023-03-29 | $24.48 | $24.78 | $23.78 | $24.71 | $24.71 | 4,065,570 |
| 2023-03-28 | $24.77 | $25.32 | $24.49 | $25.09 | $25.09 | 5,191,550 |
| 2023-03-27 | $23.92 | $24.40 | $23.72 | $24.39 | $24.39 | 4,360,923 |
| 2023-03-24 | $23.94 | $24.68 | $23.74 | $23.90 | $23.90 | 3,248,938 |
| 2023-03-23 | $24.38 | $25.58 | $23.56 | $24.21 | $24.21 | 10,071,662 |
| 2023-03-22 | $23.63 | $23.81 | $22.77 | $22.78 | $22.78 | 4,101,365 |
| 2023-03-21 | $23.01 | $23.54 | $22.76 | $23.16 | $23.16 | 4,397,816 |
| 2023-03-20 | $22.65 | $24.04 | $22.55 | $23.63 | $23.63 | 10,368,188 |
| 2023-03-17 | $23.07 | $23.32 | $22.14 | $22.18 | $22.18 | 5,095,179 |
| 2023-03-16 | $20.36 | $22.42 | $20.31 | $22.34 | $22.34 | 8,592,887 |
| 2023-03-15 | $20.84 | $21.18 | $20.10 | $21.09 | $21.09 | 5,640,394 |
| 2023-03-14 | $20.71 | $21.52 | $20.70 | $21.50 | $21.50 | 4,786,491 |
| 2023-03-13 | $20.69 | $21.41 | $20.30 | $21.10 | $21.10 | 8,468,760 |
| 2023-03-10 | $19.00 | $20.24 | $18.76 | $19.73 | $19.73 | 11,222,963 |
| 2023-03-09 | $19.62 | $19.64 | $18.56 | $18.62 | $18.62 | 8,093,456 |
| 2023-03-08 | $20.09 | $20.52 | $19.76 | $20.24 | $20.24 | 4,016,228 |
| 2023-03-07 | $20.56 | $21.06 | $20.33 | $20.55 | $20.55 | 7,152,761 |
| 2023-03-06 | $22.50 | $22.62 | $21.62 | $21.63 | $21.63 | 5,065,521 |
| 2023-03-03 | $21.82 | $23.72 | $21.55 | $22.61 | $22.61 | 16,632,711 |
| 2023-03-02 | $18.39 | $21.75 | $18.20 | $21.57 | $21.57 | 16,338,679 |
| 2023-03-01 | $20.95 | $21.04 | $19.48 | $19.67 | $19.67 | 14,193,680 |
| 2023-02-28 | $19.65 | $20.05 | $19.24 | $19.30 | $19.30 | 8,943,495 |
| 2023-02-27 | $20.83 | $20.86 | $19.92 | $20.04 | $20.04 | 8,353,968 |
| 2023-02-24 | $20.72 | $20.90 | $19.96 | $20.47 | $20.47 | 8,708,296 |
| 2023-02-23 | $22.86 | $22.95 | $21.60 | $22.05 | $22.05 | 6,855,186 |
| 2023-02-22 | $22.23 | $22.66 | $21.52 | $21.89 | $21.89 | 7,045,957 |
| 2023-02-21 | $21.62 | $22.12 | $21.40 | $21.50 | $21.50 | 5,647,588 |
| 2023-02-17 | $22.16 | $22.32 | $21.71 | $22.05 | $22.05 | 3,386,699 |
| 2023-02-16 | $22.93 | $23.35 | $22.49 | $22.75 | $22.75 | 4,527,605 |
| 2023-02-15 | $21.85 | $22.75 | $21.76 | $22.65 | $22.65 | 3,064,230 |
| 2023-02-14 | $22.20 | $22.68 | $21.70 | $22.47 | $22.47 | 3,827,112 |
| 2023-02-13 | $22.55 | $22.93 | $22.33 | $22.41 | $22.41 | 6,392,999 |
| 2023-02-10 | $21.80 | $22.00 | $21.23 | $21.62 | $21.62 | 7,780,960 |
| 2023-02-09 | $23.84 | $23.88 | $22.28 | $22.42 | $22.42 | 7,986,243 |
| 2023-02-08 | $23.02 | $23.17 | $21.95 | $22.46 | $22.46 | 8,040,117 |
| 2023-02-07 | $24.05 | $24.17 | $22.41 | $23.27 | $23.27 | 9,610,338 |
| 2023-02-06 | $23.33 | $23.64 | $22.46 | $23.33 | $23.33 | 7,836,118 |
| 2023-02-03 | $25.04 | $25.70 | $24.29 | $24.33 | $24.33 | 5,415,736 |
| 2023-02-02 | $25.85 | $26.01 | $25.15 | $25.66 | $25.66 | 6,157,894 |
| 2023-02-01 | $25.79 | $26.53 | $24.97 | $26.25 | $26.25 | 7,538,403 |
| 2023-01-31 | $24.79 | $25.88 | $24.73 | $25.00 | $25.00 | 5,745,452 |
| 2023-01-30 | $25.45 | $25.80 | $24.56 | $25.32 | $25.32 | 10,005,264 |
| 2023-01-27 | $27.69 | $28.05 | $26.91 | $27.78 | $27.78 | 5,426,066 |
| 2023-01-26 | $27.73 | $28.15 | $26.87 | $28.02 | $28.02 | 9,538,809 |
| 2023-01-25 | $25.49 | $25.94 | $24.91 | $25.91 | $25.91 | 4,108,393 |
| 2023-01-24 | $25.80 | $26.20 | $25.57 | $25.64 | $25.64 | 3,190,759 |
| 2023-01-23 | $25.77 | $26.81 | $25.47 | $26.18 | $26.18 | 5,680,548 |
| 2023-01-20 | $25.60 | $25.99 | $25.22 | $25.39 | $25.39 | 6,467,543 |
| 2023-01-19 | $26.04 | $26.45 | $24.47 | $24.65 | $24.65 | 7,937,229 |
| 2023-01-18 | $26.67 | $27.22 | $25.40 | $25.43 | $25.43 | 5,242,343 |
| 2023-01-17 | $27.28 | $27.38 | $25.94 | $26.54 | $26.54 | 6,312,289 |
| 2023-01-13 | $27.03 | $28.05 | $27.01 | $27.97 | $27.97 | 8,505,663 |
| 2023-01-12 | $26.42 | $26.93 | $25.25 | $26.68 | $26.68 | 7,326,783 |
| 2023-01-11 | $27.68 | $27.76 | $26.34 | $26.94 | $26.94 | 10,614,771 |
| 2023-01-10 | $27.26 | $27.64 | $26.79 | $27.50 | $27.50 | 7,392,991 |
| 2023-01-09 | $27.25 | $27.61 | $26.64 | $27.00 | $27.00 | 21,026,164 |
| 2023-01-06 | $28.31 | $28.98 | $27.51 | $28.65 | $28.65 | 8,175,628 |
| 2023-01-05 | $27.64 | $29.46 | $27.41 | $29.20 | $29.20 | 10,745,294 |
| 2023-01-04 | $28.25 | $28.81 | $27.20 | $28.32 | $28.32 | 14,454,200 |
| 2023-01-03 | $25.48 | $27.66 | $25.00 | $27.00 | $27.00 | 17,735,646 |
| 2022-12-30 | $23.02 | $24.17 | $23.02 | $23.69 | $23.69 | 6,127,534 |
| 2022-12-29 | $23.16 | $24.43 | $22.28 | $24.29 | $24.29 | 9,301,957 |
| 2022-12-28 | $24.28 | $24.53 | $22.47 | $22.76 | $22.76 | 7,772,491 |
| 2022-12-27 | $23.30 | $25.44 | $23.14 | $24.75 | $24.75 | 11,468,925 |
| 2022-12-23 | $23.75 | $24.18 | $22.83 | $23.17 | $23.17 | 5,217,391 |
| 2022-12-22 | $23.70 | $24.17 | $22.87 | $23.60 | $23.60 | 7,984,208 |
| 2022-12-21 | $21.94 | $23.58 | $21.60 | $23.34 | $23.34 | 6,577,407 |
| 2022-12-20 | $20.68 | $22.50 | $20.48 | $22.18 | $22.18 | 8,779,940 |
| 2022-12-19 | $23.06 | $23.13 | $20.70 | $21.66 | $21.66 | 9,592,623 |
| 2022-12-16 | $23.27 | $24.25 | $23.00 | $23.01 | $23.01 | 10,440,618 |
| 2022-12-15 | $25.09 | $25.25 | $22.29 | $22.50 | $22.50 | 13,074,854 |
| 2022-12-14 | $24.16 | $25.07 | $23.37 | $24.59 | $24.59 | 9,120,335 |
| 2022-12-13 | $25.00 | $25.25 | $23.47 | $24.09 | $24.09 | 12,760,721 |
| 2022-12-12 | $24.84 | $24.93 | $21.82 | $23.00 | $23.00 | 18,751,069 |
| 2022-12-09 | $24.52 | $26.31 | $24.40 | $25.41 | $25.41 | 24,449,464 |
| 2022-12-08 | $23.77 | $24.91 | $22.80 | $23.40 | $23.40 | 28,125,727 |
| 2022-12-07 | $19.63 | $22.50 | $19.56 | $21.72 | $21.72 | 23,072,867 |
| 2022-12-06 | $19.96 | $21.90 | $18.88 | $20.56 | $20.56 | 25,631,830 |
| 2022-12-05 | $22.34 | $23.01 | $19.36 | $19.69 | $19.69 | 30,351,450 |
| 2022-12-02 | $16.61 | $19.99 | $16.50 | $19.84 | $19.84 | 28,678,002 |
| 2022-12-01 | $16.66 | $17.18 | $16.37 | $17.02 | $17.02 | 7,135,468 |
| 2022-11-30 | $16.51 | $17.74 | $16.51 | $17.36 | $17.36 | 25,308,979 |
| 2022-11-29 | $14.29 | $15.73 | $14.27 | $15.40 | $15.40 | 34,611,910 |
| 2022-11-28 | $12.22 | $13.19 | $12.21 | $12.59 | $12.59 | 9,912,722 |
| 2022-11-25 | $12.60 | $12.89 | $12.23 | $12.33 | $12.33 | 6,214,809 |
| 2022-11-23 | $13.46 | $13.60 | $13.02 | $13.28 | $13.28 | 4,974,390 |
| 2022-11-22 | $12.94 | $13.18 | $12.66 | $13.15 | $13.15 | 6,163,132 |
| 2022-11-21 | $14.21 | $14.22 | $13.22 | $13.52 | $13.52 | 7,820,101 |
| 2022-11-18 | $15.47 | $15.47 | $14.11 | $14.72 | $14.72 | 10,406,202 |
| 2022-11-17 | $14.92 | $16.53 | $14.64 | $15.79 | $15.79 | 13,785,670 |
| 2022-11-16 | $15.93 | $16.11 | $15.30 | $15.46 | $15.46 | 13,639,199 |
| 2022-11-15 | $14.95 | $16.88 | $14.74 | $16.28 | $16.28 | 24,960,295 |
| 2022-11-14 | $13.16 | $13.49 | $12.70 | $12.88 | $12.88 | 7,220,901 |
| 2022-11-11 | $12.33 | $12.81 | $11.91 | $12.67 | $12.67 | 10,533,652 |
| 2022-11-10 | $11.03 | $12.04 | $11.02 | $11.71 | $11.71 | 9,643,797 |
| 2022-11-09 | $10.78 | $10.85 | $10.07 | $10.17 | $10.17 | 9,154,037 |
| 2022-11-08 | $11.40 | $11.63 | $10.90 | $11.56 | $11.56 | 9,035,680 |
| 2022-11-07 | $12.31 | $12.73 | $11.41 | $11.82 | $11.82 | 16,347,370 |
| 2022-11-04 | $11.07 | $11.74 | $10.46 | $11.71 | $11.71 | 21,998,767 |
| 2022-11-03 | $8.88 | $9.73 | $8.83 | $9.53 | $9.53 | 8,010,710 |
| 2022-11-02 | $9.55 | $9.79 | $9.11 | $9.26 | $9.26 | 10,879,196 |
| 2022-11-01 | $9.78 | $9.98 | $9.21 | $9.23 | $9.23 | 12,662,291 |
| 2022-10-31 | $8.75 | $9.21 | $8.74 | $8.92 | $8.92 | 6,714,203 |
| 2022-10-28 | $8.96 | $8.99 | $8.53 | $8.95 | $8.95 | 9,410,688 |
| 2022-10-27 | $9.77 | $10.22 | $9.50 | $9.52 | $9.52 | 10,108,770 |
| 2022-10-26 | $9.71 | $11.03 | $9.64 | $10.48 | $10.48 | 15,899,517 |
| 2022-10-25 | $9.64 | $10.03 | $9.49 | $9.93 | $9.93 | 12,471,798 |
| 2022-10-24 | $9.16 | $9.53 | $8.23 | $9.19 | $9.19 | 20,890,730 |
| 2022-10-21 | $10.73 | $11.08 | $10.40 | $11.05 | $11.05 | 7,502,554 |
| 2022-10-20 | $11.10 | $11.74 | $10.94 | $11.07 | $11.07 | 6,494,416 |
| 2022-10-19 | $11.61 | $11.66 | $11.00 | $11.03 | $11.03 | 9,111,923 |
| 2022-10-18 | $12.70 | $12.87 | $11.89 | $12.28 | $12.28 | 7,705,710 |
| 2022-10-17 | $11.73 | $12.50 | $11.71 | $12.09 | $12.09 | 9,941,399 |
| 2022-10-14 | $12.04 | $12.22 | $11.17 | $11.18 | $11.18 | 5,863,831 |
| 2022-10-13 | $11.48 | $12.15 | $11.01 | $11.87 | $11.87 | 9,479,160 |
| 2022-10-12 | $12.73 | $13.00 | $12.33 | $12.49 | $12.49 | 6,884,601 |
| 2022-10-11 | $13.02 | $13.32 | $12.60 | $12.80 | $12.80 | 9,363,580 |
| 2022-10-10 | $14.62 | $14.64 | $13.41 | $13.80 | $13.80 | 9,333,338 |
| 2022-10-07 | $15.61 | $15.88 | $15.11 | $15.45 | $15.45 | 5,199,074 |
| 2022-10-06 | $16.56 | $16.81 | $16.02 | $16.08 | $16.08 | 3,855,256 |
| 2022-10-05 | $16.40 | $16.98 | $16.33 | $16.75 | $16.75 | 3,955,399 |
| 2022-10-04 | $16.04 | $17.14 | $16.04 | $17.00 | $17.00 | 5,736,621 |
| 2022-10-03 | $15.43 | $15.73 | $15.21 | $15.59 | $15.59 | 2,993,996 |
| 2022-09-30 | $14.90 | $15.51 | $14.90 | $15.32 | $15.32 | 4,077,840 |
| 2022-09-29 | $15.54 | $15.68 | $14.95 | $15.25 | $15.25 | 4,862,720 |
| 2022-09-28 | $15.36 | $16.27 | $15.36 | $16.18 | $16.18 | 2,965,321 |
| 2022-09-27 | $16.36 | $17.24 | $15.90 | $16.00 | $16.00 | 3,750,096 |
| 2022-09-26 | $16.57 | $16.89 | $16.07 | $16.09 | $16.09 | 3,442,299 |
| 2022-09-23 | $15.99 | $16.23 | $15.70 | $16.18 | $16.18 | 4,871,711 |
| 2022-09-22 | $16.35 | $16.94 | $16.26 | $16.45 | $16.45 | 4,714,570 |
| 2022-09-21 | $16.38 | $16.98 | $16.06 | $16.24 | $16.24 | 5,908,246 |
| 2022-09-20 | $16.79 | $17.15 | $16.64 | $16.72 | $16.72 | 4,151,413 |
| 2022-09-19 | $16.51 | $17.23 | $16.36 | $17.19 | $17.19 | 3,296,872 |
| 2022-09-16 | $17.57 | $17.72 | $16.95 | $17.06 | $17.06 | 6,267,654 |
| 2022-09-15 | $18.13 | $18.73 | $17.50 | $18.17 | $18.17 | 4,734,878 |
| 2022-09-14 | $18.29 | $18.64 | $17.98 | $18.46 | $18.46 | 4,663,636 |
| 2022-09-13 | $19.45 | $19.50 | $18.41 | $18.49 | $18.49 | 8,281,656 |
| 2022-09-12 | $19.36 | $20.22 | $19.14 | $20.15 | $20.15 | 5,902,311 |
| 2022-09-09 | $19.50 | $20.20 | $19.20 | $19.32 | $19.32 | 11,835,177 |
| 2022-09-08 | $20.46 | $21.00 | $19.45 | $20.07 | $20.07 | 25,292,113 |
| 2022-09-07 | $22.81 | $23.88 | $22.09 | $23.62 | $23.62 | 5,866,218 |
| 2022-09-06 | $23.10 | $23.36 | $22.46 | $22.51 | $22.51 | 4,810,838 |
| 2022-09-02 | $24.10 | $24.26 | $23.43 | $23.58 | $23.58 | 3,645,505 |
| 2022-09-01 | $24.34 | $24.98 | $23.95 | $24.80 | $24.80 | 2,905,501 |
| 2022-08-31 | $24.23 | $25.33 | $24.09 | $24.96 | $24.96 | 5,706,211 |
| 2022-08-30 | $24.00 | $24.17 | $22.52 | $23.15 | $23.15 | 5,390,979 |
| 2022-08-29 | $24.70 | $25.54 | $23.91 | $23.95 | $23.95 | 5,844,190 |
| 2022-08-26 | $28.84 | $28.86 | $25.01 | $25.24 | $25.24 | 9,333,990 |
| 2022-08-25 | $25.87 | $27.47 | $25.44 | $27.36 | $27.36 | 8,526,432 |
| 2022-08-24 | $22.82 | $24.55 | $22.26 | $24.41 | $24.41 | 6,021,375 |
| 2022-08-23 | $23.77 | $24.03 | $22.62 | $23.74 | $23.74 | 2,827,007 |
| 2022-08-22 | $22.90 | $23.62 | $22.38 | $23.17 | $23.17 | 2,740,674 |
| 2022-08-19 | $22.92 | $23.00 | $22.41 | $22.56 | $22.56 | 2,644,122 |
| 2022-08-18 | $23.25 | $23.44 | $22.89 | $23.25 | $23.25 | 3,595,958 |
| 2022-08-17 | $24.32 | $24.83 | $23.73 | $23.84 | $23.84 | 2,520,423 |
| 2022-08-16 | $24.43 | $24.69 | $24.10 | $24.60 | $24.60 | 3,131,899 |
| 2022-08-15 | $25.27 | $25.92 | $25.15 | $25.27 | $25.27 | 2,372,207 |
| 2022-08-12 | $24.26 | $25.46 | $24.06 | $25.40 | $25.40 | 2,247,756 |
| 2022-08-11 | $25.17 | $26.46 | $24.87 | $25.21 | $25.21 | 4,019,026 |
| 2022-08-10 | $24.16 | $24.37 | $22.89 | $24.27 | $24.27 | 3,855,789 |
| 2022-08-09 | $24.58 | $25.10 | $23.82 | $24.11 | $24.11 | 2,068,552 |
| 2022-08-08 | $24.61 | $25.62 | $24.39 | $24.65 | $24.65 | 3,144,616 |
| 2022-08-05 | $24.32 | $24.67 | $23.87 | $24.58 | $24.58 | 2,043,472 |
| 2022-08-04 | $25.09 | $25.97 | $24.88 | $24.99 | $24.99 | 3,504,189 |
| 2022-08-03 | $23.29 | $24.54 | $22.82 | $24.40 | $24.40 | 4,289,311 |
| 2022-08-02 | $22.52 | $24.54 | $22.52 | $23.81 | $23.81 | 5,613,442 |
| 2022-08-01 | $23.43 | $23.62 | $22.62 | $23.32 | $23.32 | 5,933,810 |
| 2022-07-29 | $23.82 | $24.51 | $23.26 | $24.44 | $24.44 | 3,422,453 |
| 2022-07-28 | $25.53 | $26.02 | $24.33 | $25.41 | $25.41 | 3,039,064 |
| 2022-07-27 | $25.29 | $26.10 | $24.46 | $26.08 | $26.08 | 2,895,263 |
| 2022-07-26 | $26.10 | $26.16 | $24.73 | $24.96 | $24.96 | 3,948,895 |
| 2022-07-25 | $25.80 | $26.14 | $25.24 | $25.90 | $25.90 | 1,785,855 |
| 2022-07-22 | $26.57 | $26.74 | $25.44 | $25.59 | $25.59 | 2,613,153 |
| 2022-07-21 | $26.10 | $27.42 | $26.02 | $26.99 | $26.99 | 4,917,136 |
| 2022-07-20 | $25.52 | $25.59 | $24.73 | $25.36 | $25.36 | 5,084,391 |
| 2022-07-19 | $24.80 | $26.04 | $24.48 | $25.52 | $25.52 | 5,262,971 |
| 2022-07-18 | $24.00 | $25.66 | $24.00 | $24.43 | $24.43 | 7,208,263 |
| 2022-07-15 | $22.64 | $22.92 | $21.55 | $22.88 | $22.88 | 6,289,480 |
| 2022-07-14 | $23.97 | $24.22 | $22.71 | $23.09 | $23.09 | 6,254,645 |
| 2022-07-13 | $23.78 | $25.02 | $23.74 | $24.62 | $24.62 | 4,184,963 |
| 2022-07-12 | $24.30 | $24.79 | $23.68 | $24.25 | $24.25 | 3,504,541 |
| 2022-07-11 | $25.27 | $25.27 | $24.01 | $24.11 | $24.11 | 5,484,164 |
| 2022-07-08 | $27.19 | $27.45 | $26.48 | $26.78 | $26.78 | 5,286,456 |
| 2022-07-07 | $26.61 | $28.47 | $26.44 | $27.96 | $27.96 | 5,599,910 |
| 2022-07-06 | $26.97 | $27.40 | $25.15 | $26.21 | $26.21 | 4,983,966 |
| 2022-07-05 | $26.35 | $27.79 | $26.12 | $27.71 | $27.71 | 3,914,460 |
| 2022-07-01 | $25.83 | $26.78 | $25.65 | $26.74 | $26.74 | 3,167,693 |
| 2022-06-30 | $25.67 | $25.91 | $24.91 | $25.60 | $25.60 | 5,437,595 |
| 2022-06-29 | $26.46 | $26.71 | $25.45 | $26.06 | $26.06 | 6,255,334 |
| 2022-06-28 | $27.99 | $28.45 | $26.86 | $27.23 | $27.23 | 4,792,502 |
| 2022-06-27 | $28.68 | $29.45 | $27.67 | $28.20 | $28.20 | 6,406,285 |
| 2022-06-24 | $28.23 | $28.42 | $27.21 | $27.81 | $27.81 | 7,285,915 |
| 2022-06-23 | $26.87 | $28.23 | $26.61 | $27.85 | $27.85 | 5,261,528 |
| 2022-06-22 | $26.54 | $27.28 | $26.00 | $26.59 | $26.59 | 5,784,586 |
| 2022-06-21 | $27.19 | $27.89 | $26.43 | $27.54 | $27.54 | 5,400,707 |
| 2022-06-17 | $27.05 | $27.47 | $25.65 | $26.32 | $26.32 | 7,025,820 |
| 2022-06-16 | $25.45 | $26.39 | $25.37 | $25.83 | $25.83 | 5,387,549 |
| 2022-06-15 | $26.35 | $27.45 | $25.60 | $26.95 | $26.95 | 6,244,889 |
| 2022-06-14 | $24.76 | $26.06 | $24.32 | $25.81 | $25.81 | 8,461,736 |
| 2022-06-13 | $25.00 | $25.47 | $22.38 | $23.49 | $23.49 | 10,527,722 |
| 2022-06-10 | $26.96 | $27.20 | $25.36 | $26.10 | $26.10 | 13,048,829 |
| 2022-06-09 | $25.29 | $27.38 | $24.73 | $25.32 | $25.32 | 21,699,802 |
| 2022-06-08 | $30.13 | $30.35 | $27.83 | $29.71 | $29.71 | 16,988,901 |
| 2022-06-07 | $25.70 | $28.44 | $25.16 | $28.03 | $28.03 | 14,489,548 |
| 2022-06-06 | $25.74 | $27.15 | $25.15 | $25.49 | $25.49 | 9,929,854 |
| 2022-06-03 | $24.43 | $24.83 | $23.98 | $24.17 | $24.17 | 4,810,215 |
| 2022-06-02 | $23.08 | $25.34 | $23.08 | $25.00 | $25.00 | 9,902,587 |
| 2022-06-01 | $23.07 | $23.84 | $22.11 | $22.54 | $22.54 | 6,487,418 |
| 2022-05-31 | $23.00 | $23.70 | $22.17 | $22.35 | $22.35 | 11,939,451 |
| 2022-05-27 | $20.44 | $21.36 | $19.46 | $21.25 | $21.25 | 8,309,268 |
| 2022-05-26 | $19.13 | $21.22 | $18.63 | $20.94 | $20.94 | 7,477,728 |
| 2022-05-25 | $19.36 | $19.93 | $18.82 | $19.27 | $19.27 | 6,374,537 |
| 2022-05-24 | $20.20 | $20.49 | $18.35 | $18.69 | $18.69 | 9,106,701 |
| 2022-05-23 | $21.56 | $21.61 | $20.65 | $21.23 | $21.23 | 4,407,647 |
| 2022-05-20 | $22.21 | $22.73 | $21.10 | $21.80 | $21.80 | 6,784,168 |
| 2022-05-19 | $21.50 | $22.80 | $20.66 | $21.59 | $21.59 | 11,377,133 |
| 2022-05-18 | $20.62 | $21.76 | $20.50 | $20.75 | $20.75 | 4,674,765 |
| 2022-05-17 | $21.80 | $22.39 | $20.76 | $21.13 | $21.13 | 6,607,088 |
| 2022-05-16 | $20.60 | $21.85 | $20.34 | $20.63 | $20.63 | 5,806,167 |
| 2022-05-13 | $19.44 | $20.79 | $19.41 | $20.60 | $20.60 | 6,440,280 |
| 2022-05-12 | $18.60 | $19.80 | $17.48 | $18.91 | $18.91 | 8,618,256 |
| 2022-05-11 | $20.19 | $20.94 | $18.72 | $18.85 | $18.85 | 9,802,387 |
| 2022-05-10 | $19.95 | $19.96 | $18.02 | $19.16 | $19.16 | 8,550,221 |
| 2022-05-09 | $20.11 | $20.15 | $18.71 | $18.80 | $18.80 | 7,860,128 |
| 2022-05-06 | $21.28 | $21.47 | $19.85 | $20.85 | $20.85 | 7,579,176 |
| 2022-05-05 | $22.88 | $23.43 | $21.01 | $21.50 | $21.50 | 7,552,090 |
| 2022-05-04 | $22.45 | $24.17 | $21.68 | $24.07 | $24.07 | 7,752,279 |
| 2022-05-03 | $24.02 | $24.98 | $22.90 | $23.39 | $23.39 | 6,972,109 |
| 2022-05-02 | $22.53 | $24.48 | $21.86 | $24.46 | $24.46 | 10,344,508 |
| 2022-04-29 | $25.96 | $26.28 | $24.30 | $24.34 | $24.34 | 12,961,650 |
| 2022-04-28 | $22.45 | $22.83 | $21.19 | $22.17 | $22.17 | 6,480,463 |
| 2022-04-27 | $20.90 | $23.00 | $20.88 | $22.23 | $22.23 | 12,001,782 |
| 2022-04-26 | $21.10 | $21.22 | $20.22 | $20.57 | $20.57 | 7,427,300 |
| 2022-04-25 | $20.03 | $21.48 | $19.53 | $21.25 | $21.25 | 10,451,587 |
| 2022-04-22 | $21.32 | $22.62 | $20.93 | $21.08 | $21.08 | 9,253,493 |
| 2022-04-21 | $21.95 | $22.85 | $20.73 | $21.00 | $21.00 | 9,208,693 |
| 2022-04-20 | $23.60 | $23.64 | $22.03 | $22.19 | $22.19 | 6,732,235 |
| 2022-04-19 | $22.71 | $24.17 | $22.03 | $24.10 | $24.10 | 9,803,084 |
| 2022-04-18 | $24.14 | $24.43 | $22.57 | $23.34 | $23.34 | 13,418,971 |
| 2022-04-14 | $25.64 | $26.08 | $24.64 | $24.94 | $24.94 | 9,154,873 |
| 2022-04-13 | $25.40 | $27.21 | $24.70 | $26.24 | $26.24 | 8,988,720 |
| 2022-04-12 | $27.40 | $27.55 | $24.57 | $24.94 | $24.94 | 14,455,749 |
| 2022-04-11 | $28.23 | $29.18 | $27.05 | $27.57 | $27.57 | 36,062,368 |
| 2022-04-08 | $27.02 | $27.66 | $25.66 | $25.71 | $25.71 | 11,724,019 |
| 2022-04-07 | $29.37 | $29.49 | $26.46 | $27.61 | $27.61 | 12,804,962 |
| 2022-04-06 | $29.97 | $30.44 | $28.51 | $30.02 | $30.02 | 11,280,653 |
| 2022-04-05 | $31.67 | $31.70 | $29.55 | $30.16 | $30.16 | 8,580,043 |
| 2022-04-04 | $30.29 | $33.78 | $29.41 | $32.19 | $32.19 | 24,037,803 |
| 2022-04-01 | $29.36 | $29.77 | $27.33 | $27.62 | $27.62 | 17,422,299 |
| 2022-03-31 | $27.43 | $27.94 | $25.41 | $25.58 | $25.58 | 10,747,610 |
| 2022-03-30 | $28.25 | $30.50 | $28.09 | $28.22 | $28.22 | 8,530,830 |
| 2022-03-29 | $29.92 | $31.59 | $29.58 | $29.72 | $29.72 | 15,174,579 |
| 2022-03-28 | $28.67 | $30.45 | $27.81 | $28.54 | $28.54 | 10,832,802 |
| 2022-03-25 | $28.24 | $28.90 | $26.63 | $27.53 | $27.53 | 12,615,797 |
| 2022-03-24 | $30.89 | $32.12 | $28.52 | $30.31 | $30.31 | 20,579,166 |
| 2022-03-23 | $28.66 | $35.00 | $27.66 | $31.53 | $31.53 | 34,026,360 |
| 2022-03-22 | $27.00 | $31.54 | $26.94 | $29.90 | $29.90 | 25,204,604 |
| 2022-03-21 | $25.41 | $26.24 | $23.81 | $24.91 | $24.91 | 15,730,518 |
| 2022-03-18 | $24.53 | $30.82 | $24.07 | $27.55 | $27.55 | 29,051,837 |
| 2022-03-17 | $26.02 | $26.40 | $23.10 | $23.84 | $23.84 | 17,936,188 |
| 2022-03-16 | $25.07 | $28.09 | $22.71 | $27.83 | $27.83 | 35,185,805 |
| 2022-03-15 | $16.60 | $20.43 | $16.24 | $18.86 | $18.86 | 19,865,532 |
| 2022-03-14 | $17.01 | $18.66 | $14.93 | $16.96 | $16.96 | 21,029,043 |
| 2022-03-11 | $22.01 | $22.16 | $18.88 | $19.02 | $19.02 | 13,297,619 |
| 2022-03-10 | $22.85 | $22.87 | $21.32 | $21.68 | $21.68 | 12,620,365 |
| 2022-03-09 | $23.43 | $25.98 | $23.19 | $25.24 | $25.24 | 10,343,497 |
| 2022-03-08 | $22.67 | $23.40 | $21.79 | $22.70 | $22.70 | 11,335,024 |
| 2022-03-07 | $24.52 | $24.74 | $23.08 | $23.42 | $23.42 | 10,609,350 |
| 2022-03-04 | $26.90 | $27.12 | $25.15 | $25.46 | $25.46 | 8,901,729 |
| 2022-03-03 | $32.97 | $33.47 | $27.20 | $27.78 | $27.78 | 13,755,853 |
| 2022-03-02 | $31.10 | $31.57 | $29.69 | $30.16 | $30.16 | 6,236,572 |
| 2022-03-01 | $31.93 | $33.47 | $30.98 | $31.20 | $31.20 | 6,162,129 |
| 2022-02-28 | $30.63 | $32.53 | $30.13 | $31.61 | $31.61 | 5,129,722 |
| 2022-02-25 | $31.23 | $31.65 | $30.18 | $31.46 | $31.46 | 4,186,584 |
| 2022-02-24 | $28.25 | $32.24 | $28.01 | $32.13 | $32.13 | 4,961,980 |
| 2022-02-23 | $31.67 | $32.39 | $30.07 | $30.15 | $30.15 | 4,208,658 |
| 2022-02-22 | $31.50 | $32.60 | $30.90 | $31.04 | $31.04 | 6,394,094 |
| 2022-02-18 | $34.14 | $34.64 | $32.39 | $34.28 | $34.28 | 7,356,712 |
| 2022-02-17 | $37.40 | $39.10 | $36.15 | $36.54 | $36.54 | 3,859,431 |
| 2022-02-16 | $37.03 | $38.32 | $36.20 | $37.84 | $37.84 | 3,440,066 |
| 2022-02-15 | $35.35 | $37.53 | $35.20 | $37.12 | $37.12 | 3,443,232 |
| 2022-02-14 | $34.45 | $35.10 | $33.77 | $34.33 | $34.33 | 2,988,870 |
| 2022-02-11 | $36.68 | $37.19 | $34.85 | $35.14 | $35.14 | 3,435,772 |
| 2022-02-10 | $35.85 | $38.45 | $35.26 | $36.48 | $36.48 | 4,705,750 |
| 2022-02-09 | $35.40 | $37.74 | $35.30 | $36.88 | $36.88 | 7,917,667 |
| 2022-02-08 | $32.23 | $34.81 | $31.93 | $34.58 | $34.58 | 3,381,915 |
| 2022-02-07 | $32.84 | $34.37 | $32.00 | $32.31 | $32.31 | 3,418,783 |
| 2022-02-04 | $32.80 | $34.40 | $31.70 | $33.51 | $33.51 | 3,437,994 |
| 2022-02-03 | $32.60 | $34.06 | $32.09 | $32.60 | $32.60 | 2,410,651 |
| 2022-02-02 | $35.89 | $35.89 | $33.30 | $33.69 | $33.69 | 3,208,529 |
| 2022-02-01 | $34.95 | $36.34 | $33.70 | $35.89 | $35.89 | 4,349,528 |
| 2022-01-31 | $31.75 | $35.39 | $31.25 | $35.29 | $35.29 | 6,347,985 |
| 2022-01-28 | $29.71 | $30.57 | $28.32 | $30.54 | $30.54 | 6,717,936 |
| 2022-01-27 | $31.11 | $32.51 | $30.01 | $30.25 | $30.25 | 6,690,211 |
| 2022-01-26 | $34.59 | $34.96 | $31.72 | $32.11 | $32.11 | 5,231,768 |
| 2022-01-25 | $33.94 | $35.83 | $33.62 | $34.21 | $34.21 | 3,574,682 |
| 2022-01-24 | $34.98 | $35.29 | $32.52 | $35.19 | $35.19 | 9,527,177 |
| 2022-01-21 | $39.65 | $39.81 | $35.72 | $36.08 | $36.08 | 6,942,860 |
| 2022-01-20 | $40.35 | $41.74 | $39.17 | $39.33 | $39.33 | 9,410,383 |
| 2022-01-19 | $38.01 | $38.85 | $37.46 | $37.72 | $37.72 | 3,365,858 |
| 2022-01-18 | $37.12 | $39.52 | $36.90 | $37.99 | $37.99 | 3,672,242 |
| 2022-01-14 | $38.00 | $38.81 | $37.44 | $38.69 | $38.69 | 4,399,009 |
| 2022-01-13 | $40.29 | $40.96 | $37.03 | $37.24 | $37.24 | 7,883,740 |
| 2022-01-12 | $43.71 | $44.45 | $40.44 | $41.70 | $41.70 | 6,643,999 |
| 2022-01-11 | $40.10 | $42.31 | $39.82 | $41.86 | $41.86 | 7,208,364 |
| 2022-01-10 | $39.37 | $41.58 | $37.91 | $40.89 | $40.89 | 8,005,699 |
| 2022-01-07 | $37.80 | $40.20 | $37.39 | $38.44 | $38.44 | 8,389,887 |
| 2022-01-06 | $37.53 | $40.29 | $36.12 | $39.01 | $39.01 | 8,819,292 |
| 2022-01-05 | $38.81 | $41.23 | $37.90 | $37.95 | $37.95 | 8,654,337 |
| 2022-01-04 | $42.20 | $42.66 | $39.92 | $40.42 | $40.42 | 9,273,730 |
| 2022-01-03 | $46.01 | $46.35 | $43.69 | $44.39 | $44.39 | 4,925,301 |
| 2021-12-31 | $46.16 | $47.98 | $45.55 | $46.40 | $46.40 | 3,854,994 |
| 2021-12-30 | $42.67 | $48.87 | $42.55 | $47.74 | $47.74 | 7,083,476 |
| 2021-12-29 | $44.16 | $44.19 | $41.76 | $42.57 | $42.57 | 5,530,689 |
| 2021-12-28 | $44.63 | $45.45 | $43.80 | $44.33 | $44.33 | 4,780,909 |
| 2021-12-27 | $45.47 | $47.80 | $44.59 | $44.59 | $44.59 | 3,153,732 |
| 2021-12-23 | $45.44 | $46.29 | $44.17 | $45.91 | $45.91 | 8,128,852 |
| 2021-12-22 | $47.45 | $48.29 | $46.55 | $47.00 | $47.00 | 5,580,616 |
| 2021-12-21 | $46.05 | $49.48 | $46.05 | $49.31 | $49.31 | 10,329,680 |
| 2021-12-20 | $47.77 | $47.96 | $43.21 | $44.14 | $44.14 | 7,849,900 |
| 2021-12-17 | $49.52 | $50.52 | $47.39 | $49.95 | $49.95 | 8,894,922 |
| 2021-12-16 | $51.70 | $52.60 | $49.68 | $50.08 | $50.08 | 6,654,415 |
| 2021-12-15 | $52.28 | $52.28 | $48.73 | $50.71 | $50.71 | 10,724,160 |
| 2021-12-14 | $54.13 | $54.98 | $52.00 | $52.97 | $52.97 | 9,642,387 |
| 2021-12-13 | $57.97 | $58.39 | $55.49 | $55.56 | $55.56 | 5,147,861 |
| 2021-12-10 | $58.62 | $59.62 | $57.29 | $59.13 | $59.13 | 5,887,601 |
| 2021-12-09 | $60.41 | $61.85 | $59.37 | $59.45 | $59.45 | 2,625,961 |
| 2021-12-08 | $58.58 | $61.83 | $58.01 | $60.52 | $60.52 | 3,192,272 |
| 2021-12-07 | $60.55 | $62.46 | $59.11 | $61.16 | $61.16 | 5,507,397 |
| 2021-12-06 | $53.68 | $57.13 | $52.09 | $57.00 | $57.00 | 5,897,499 |
| 2021-12-03 | $54.86 | $57.26 | $52.07 | $54.94 | $54.94 | 11,810,413 |
| 2021-12-02 | $61.51 | $62.59 | $57.01 | $59.17 | $59.17 | 6,186,130 |
| 2021-12-01 | $66.50 | $67.40 | $62.43 | $62.55 | $62.55 | 4,286,666 |
| 2021-11-30 | $66.19 | $67.38 | $63.70 | $66.01 | $66.01 | 5,236,920 |
| 2021-11-29 | $68.03 | $69.50 | $66.76 | $67.57 | $67.57 | 3,233,228 |
| 2021-11-26 | $68.00 | $69.88 | $66.63 | $68.79 | $68.79 | 3,758,593 |
| 2021-11-24 | $69.07 | $72.95 | $68.50 | $72.47 | $72.47 | 4,084,687 |
| 2021-11-23 | $69.23 | $70.65 | $67.91 | $69.50 | $69.50 | 4,406,240 |
| 2021-11-22 | $69.91 | $70.16 | $68.06 | $68.71 | $68.71 | 7,683,157 |
| 2021-11-19 | $67.95 | $67.95 | $66.01 | $67.12 | $67.12 | 9,318,085 |
| 2021-11-18 | $73.33 | $73.46 | $65.67 | $67.12 | $67.12 | 21,270,656 |
| 2021-11-17 | $85.51 | $85.64 | $80.10 | $81.03 | $81.03 | 6,883,792 |
| 2021-11-16 | $88.36 | $89.80 | $87.11 | $89.02 | $89.02 | 4,090,535 |
| 2021-11-15 | $86.56 | $87.65 | $83.72 | $85.35 | $85.35 | 2,675,156 |
| 2021-11-12 | $83.84 | $87.00 | $83.67 | $86.05 | $86.05 | 2,310,421 |
| 2021-11-11 | $84.50 | $87.40 | $84.00 | $84.83 | $84.83 | 3,622,501 |
| 2021-11-10 | $80.00 | $84.29 | $78.65 | $81.31 | $81.31 | 4,171,729 |
| 2021-11-09 | $78.17 | $78.80 | $75.50 | $77.43 | $77.43 | 1,693,991 |
| 2021-11-08 | $76.31 | $78.42 | $76.31 | $77.33 | $77.33 | 1,801,829 |
| 2021-11-05 | $76.27 | $76.72 | $73.97 | $74.82 | $74.82 | 1,912,775 |
| 2021-11-04 | $80.50 | $80.96 | $75.22 | $75.48 | $75.48 | 3,469,693 |
| 2021-11-03 | $78.50 | $79.37 | $77.55 | $79.20 | $79.20 | 1,472,840 |
| 2021-11-02 | $76.60 | $78.19 | $76.20 | $77.93 | $77.93 | 2,311,134 |
| 2021-11-01 | $74.05 | $80.97 | $74.01 | $80.69 | $80.69 | 3,406,421 |
| 2021-10-29 | $75.75 | $76.49 | $73.17 | $73.30 | $73.30 | 2,716,289 |
| 2021-10-28 | $74.33 | $76.66 | $74.20 | $76.45 | $76.45 | 2,188,268 |
| 2021-10-27 | $74.78 | $78.60 | $74.47 | $76.65 | $76.65 | 2,591,492 |
| 2021-10-26 | $80.00 | $80.45 | $74.71 | $76.14 | $76.14 | 3,892,189 |
| 2021-10-25 | $83.00 | $83.20 | $80.75 | $80.97 | $80.97 | 2,051,204 |
| 2021-10-22 | $83.35 | $84.18 | $81.31 | $82.10 | $82.10 | 2,530,113 |
| 2021-10-21 | $80.75 | $83.80 | $80.75 | $82.62 | $82.62 | 3,796,175 |
| 2021-10-20 | $82.96 | $83.00 | $79.82 | $82.41 | $82.41 | 5,756,013 |
| 2021-10-19 | $78.21 | $81.49 | $77.90 | $80.76 | $80.76 | 6,878,975 |
| 2021-10-18 | $71.65 | $77.15 | $70.79 | $75.04 | $75.04 | 5,419,813 |
| 2021-10-15 | $70.79 | $70.79 | $68.69 | $70.09 | $70.09 | 4,687,668 |
| 2021-10-14 | $70.20 | $70.99 | $68.12 | $69.52 | $69.52 | 1,999,837 |
| 2021-10-13 | $69.59 | $71.45 | $68.89 | $71.34 | $71.34 | 1,704,745 |
| 2021-10-12 | $69.66 | $71.56 | $68.73 | $69.00 | $69.00 | 2,400,959 |
| 2021-10-11 | $73.20 | $73.20 | $70.46 | $70.56 | $70.56 | 2,276,866 |
| 2021-10-08 | $71.53 | $72.00 | $69.90 | $70.96 | $70.96 | 2,535,673 |
| 2021-10-07 | $68.03 | $71.96 | $67.95 | $70.40 | $70.40 | 5,389,032 |
| 2021-10-06 | $62.72 | $65.16 | $62.41 | $64.27 | $64.27 | 2,128,557 |
| 2021-10-05 | $62.64 | $65.57 | $62.07 | $64.50 | $64.50 | 2,710,077 |
| 2021-10-04 | $64.00 | $64.00 | $60.47 | $61.99 | $61.99 | 4,857,518 |
| 2021-10-01 | $66.69 | $66.84 | $63.30 | $64.88 | $64.88 | 2,031,050 |
| 2021-09-30 | $64.97 | $66.88 | $63.91 | $66.17 | $66.17 | 3,793,683 |
| 2021-09-29 | $66.63 | $68.00 | $64.24 | $64.38 | $64.38 | 6,158,436 |
| 2021-09-28 | $70.29 | $70.65 | $66.19 | $66.54 | $66.54 | 7,133,605 |
| 2021-09-27 | $70.00 | $72.15 | $67.84 | $71.36 | $71.36 | 3,630,693 |
| 2021-09-24 | $71.30 | $72.19 | $70.04 | $70.73 | $70.73 | 2,887,977 |
| 2021-09-23 | $74.56 | $74.78 | $72.05 | $74.34 | $74.34 | 2,964,633 |
| 2021-09-22 | $71.12 | $74.91 | $71.12 | $73.78 | $73.78 | 3,334,044 |
| 2021-09-21 | $71.02 | $71.48 | $69.35 | $70.56 | $70.56 | 2,526,723 |
| 2021-09-20 | $71.07 | $73.33 | $68.65 | $69.78 | $69.78 | 4,432,248 |
| 2021-09-17 | $74.73 | $75.12 | $72.36 | $74.44 | $74.44 | 4,168,252 |
| 2021-09-16 | $73.70 | $74.56 | $71.69 | $72.72 | $72.72 | 6,547,650 |
| 2021-09-15 | $76.76 | $76.78 | $73.88 | $76.24 | $76.24 | 4,851,094 |
| 2021-09-14 | $78.93 | $80.35 | $78.39 | $79.50 | $79.50 | 2,052,036 |
| 2021-09-13 | $81.64 | $82.09 | $79.08 | $80.53 | $80.53 | 3,563,213 |
| 2021-09-10 | $84.69 | $86.16 | $82.89 | $83.46 | $83.46 | 2,826,800 |
| 2021-09-09 | $79.27 | $84.24 | $78.15 | $83.83 | $83.83 | 6,479,057 |
| 2021-09-08 | $87.66 | $88.65 | $84.22 | $85.80 | $85.80 | 5,515,078 |
| 2021-09-07 | $90.80 | $93.47 | $90.43 | $91.14 | $91.14 | 6,874,091 |
| 2021-09-03 | $84.93 | $87.26 | $84.55 | $85.95 | $85.95 | 3,029,562 |
| 2021-09-02 | $85.47 | $86.48 | $82.46 | $83.73 | $83.73 | 4,284,523 |
| 2021-09-01 | $82.52 | $87.49 | $81.75 | $84.56 | $84.56 | 9,110,956 |
| 2021-08-31 | $76.27 | $80.24 | $75.11 | $80.23 | $80.23 | 7,722,367 |
| 2021-08-30 | $70.20 | $74.62 | $70.00 | $74.13 | $74.13 | 7,377,972 |
| 2021-08-27 | $76.48 | $76.89 | $74.44 | $75.33 | $75.33 | 4,522,518 |
| 2021-08-26 | $77.63 | $79.32 | $76.56 | $77.49 | $77.49 | 4,661,813 |
| 2021-08-25 | $76.40 | $79.89 | $76.13 | $79.62 | $79.62 | 5,368,614 |
| 2021-08-24 | $75.19 | $78.80 | $75.00 | $78.41 | $78.41 | 9,824,387 |
| 2021-08-23 | $68.81 | $71.50 | $67.57 | $70.12 | $70.12 | 6,942,669 |
| 2021-08-20 | $65.13 | $70.49 | $65.11 | $66.54 | $66.54 | 7,478,829 |
| 2021-08-19 | $65.27 | $66.68 | $61.63 | $64.33 | $64.33 | 9,319,410 |
| 2021-08-18 | $70.35 | $70.35 | $66.51 | $68.46 | $68.46 | 4,173,844 |
| 2021-08-17 | $66.50 | $69.58 | $64.15 | $67.78 | $67.78 | 8,000,073 |
| 2021-08-16 | $71.93 | $72.52 | $69.10 | $69.46 | $69.46 | 6,544,204 |
| 2021-08-13 | $78.27 | $78.27 | $73.81 | $74.10 | $74.10 | 6,572,815 |
| 2021-08-12 | $79.30 | $80.34 | $77.88 | $79.94 | $79.94 | 4,328,561 |
| 2021-08-11 | $80.61 | $81.08 | $78.22 | $80.37 | $80.37 | 3,729,213 |
| 2021-08-10 | $84.93 | $85.15 | $79.76 | $80.19 | $80.19 | 6,795,299 |
| 2021-08-09 | $79.68 | $83.16 | $76.25 | $82.00 | $82.00 | 3,984,978 |
| 2021-08-06 | $80.70 | $81.34 | $77.56 | $78.68 | $78.68 | 4,790,494 |
| 2021-08-05 | $80.12 | $81.52 | $78.73 | $80.34 | $80.34 | 5,892,821 |
| 2021-08-04 | $84.67 | $86.11 | $82.10 | $82.91 | $82.91 | 3,657,250 |
| 2021-08-03 | $83.60 | $84.83 | $81.18 | $84.00 | $84.00 | 7,142,653 |
| 2021-08-02 | $85.69 | $92.50 | $84.96 | $90.38 | $90.38 | 4,778,068 |
| 2021-07-30 | $83.54 | $86.41 | $82.58 | $85.58 | $85.58 | 5,440,387 |
| 2021-07-29 | $93.38 | $93.70 | $88.68 | $89.38 | $89.38 | 5,740,918 |
| 2021-07-28 | $86.97 | $95.95 | $86.65 | $92.56 | $92.56 | 10,074,448 |
| 2021-07-27 | $80.84 | $85.48 | $79.07 | $82.73 | $82.73 | 15,408,156 |
| 2021-07-26 | $88.05 | $91.32 | $85.71 | $87.46 | $87.46 | 12,304,245 |
| 2021-07-23 | $100.04 | $100.55 | $90.81 | $95.21 | $95.21 | 15,424,918 |
| 2021-07-22 | $112.60 | $112.60 | $107.91 | $108.66 | $108.66 | 6,764,311 |
| 2021-07-21 | $110.53 | $116.18 | $110.20 | $115.58 | $115.58 | 2,854,986 |
| 2021-07-20 | $108.33 | $112.50 | $106.99 | $111.92 | $111.92 | 1,862,942 |
| 2021-07-19 | $106.08 | $108.92 | $104.43 | $108.48 | $108.48 | 2,288,474 |
| 2021-07-16 | $110.93 | $111.50 | $108.17 | $109.01 | $109.01 | 1,579,621 |
| 2021-07-15 | $109.08 | $114.28 | $108.48 | $110.12 | $110.12 | 3,376,796 |
| 2021-07-14 | $111.07 | $111.63 | $107.91 | $108.59 | $108.59 | 2,190,843 |
| 2021-07-13 | $110.49 | $112.68 | $108.22 | $110.38 | $110.38 | 4,022,540 |
| 2021-07-12 | $107.34 | $108.34 | $104.46 | $106.98 | $106.98 | 2,363,841 |
| 2021-07-09 | $105.06 | $107.10 | $102.30 | $106.74 | $106.74 | 8,200,968 |
| 2021-07-08 | $100.88 | $101.39 | $97.98 | $100.20 | $100.20 | 5,982,873 |
| 2021-07-07 | $110.50 | $111.24 | $103.04 | $103.98 | $103.98 | 4,712,529 |
| 2021-07-06 | $113.20 | $113.49 | $107.74 | $108.66 | $108.66 | 5,952,807 |
| 2021-07-02 | $119.03 | $122.43 | $117.28 | $119.58 | $119.58 | 2,159,838 |
| 2021-07-01 | $122.57 | $124.39 | $118.70 | $121.11 | $121.11 | 2,753,073 |
| 2021-06-30 | $123.60 | $124.11 | $121.70 | $121.84 | $121.84 | 1,667,596 |
| 2021-06-29 | $124.34 | $126.96 | $121.83 | $125.56 | $125.56 | 2,772,218 |
| 2021-06-28 | $127.50 | $129.24 | $123.54 | $126.85 | $126.85 | 2,693,844 |
| 2021-06-25 | $122.50 | $128.70 | $121.26 | $124.45 | $124.45 | 7,137,034 |
| 2021-06-24 | $115.42 | $121.99 | $115.42 | $121.59 | $121.59 | 4,589,304 |
| 2021-06-23 | $110.50 | $116.99 | $110.20 | $114.36 | $114.36 | 2,868,121 |
| 2021-06-22 | $111.27 | $111.27 | $108.60 | $110.13 | $110.13 | 4,685,232 |
| 2021-06-21 | $117.11 | $117.75 | $111.83 | $113.58 | $113.58 | 3,092,114 |
| 2021-06-18 | $114.97 | $119.19 | $114.56 | $118.38 | $118.38 | 10,606,010 |
| 2021-06-17 | $110.56 | $114.99 | $110.40 | $114.39 | $114.39 | 2,539,301 |
| 2021-06-16 | $108.78 | $112.12 | $108.50 | $111.45 | $111.45 | 2,762,328 |
| 2021-06-15 | $113.70 | $114.05 | $110.65 | $111.11 | $111.11 | 1,971,200 |
| 2021-06-14 | $111.51 | $116.79 | $111.50 | $115.45 | $115.45 | 3,611,467 |
| 2021-06-11 | $110.62 | $112.12 | $109.91 | $111.41 | $111.41 | 2,712,231 |
| 2021-06-10 | $107.50 | $112.50 | $106.31 | $112.21 | $112.21 | 3,523,823 |
| 2021-06-09 | $108.65 | $111.06 | $107.01 | $107.04 | $107.04 | 1,921,999 |
| 2021-06-08 | $105.15 | $108.96 | $105.15 | $107.75 | $107.75 | 2,754,230 |
| 2021-06-07 | $106.21 | $107.25 | $103.51 | $104.63 | $104.63 | 2,439,155 |
| 2021-06-04 | $106.78 | $109.25 | $105.63 | $108.93 | $108.93 | 2,446,293 |
| 2021-06-03 | $109.59 | $109.59 | $105.11 | $105.24 | $105.24 | 3,504,159 |
| 2021-06-02 | $114.25 | $115.90 | $110.19 | $111.93 | $111.93 | 4,687,846 |
| 2021-06-01 | $111.04 | $114.99 | $110.42 | $113.53 | $113.53 | 5,227,277 |
| 2021-05-28 | $102.94 | $108.25 | $102.49 | $107.18 | $107.18 | 3,643,462 |
| 2021-05-27 | $104.79 | $104.79 | $99.92 | $104.00 | $104.00 | 8,593,224 |
| 2021-05-26 | $103.23 | $105.19 | $102.61 | $103.60 | $103.60 | 5,069,628 |
| 2021-05-25 | $104.19 | $104.88 | $101.54 | $102.47 | $102.47 | 4,075,435 |
| 2021-05-24 | $102.09 | $103.80 | $100.70 | $101.18 | $101.18 | 5,127,176 |
| 2021-05-21 | $103.54 | $103.99 | $101.59 | $102.43 | $102.43 | 3,185,740 |
| 2021-05-20 | $104.02 | $107.06 | $101.60 | $102.80 | $102.80 | 5,084,762 |
| 2021-05-19 | $97.64 | $102.95 | $97.02 | $102.46 | $102.46 | 2,870,360 |
| 2021-05-18 | $99.90 | $104.41 | $99.49 | $101.06 | $101.06 | 3,787,457 |
| 2021-05-17 | $96.90 | $99.90 | $94.72 | $98.24 | $98.24 | 4,564,329 |
| 2021-05-14 | $91.00 | $98.00 | $89.34 | $96.87 | $96.87 | 7,448,612 |
| 2021-05-13 | $96.47 | $99.67 | $84.40 | $87.49 | $87.49 | 9,325,228 |
| 2021-05-12 | $98.64 | $98.64 | $92.88 | $93.90 | $93.90 | 5,539,971 |
| 2021-05-11 | $92.13 | $98.31 | $90.87 | $97.85 | $97.85 | 3,808,344 |
| 2021-05-10 | $99.19 | $99.31 | $93.41 | $94.64 | $94.64 | 6,189,024 |
| 2021-05-07 | $104.77 | $105.94 | $100.60 | $101.67 | $101.67 | 2,969,120 |
| 2021-05-06 | $106.00 | $106.54 | $101.00 | $104.11 | $104.11 | 3,157,165 |
| 2021-05-05 | $106.61 | $108.85 | $104.52 | $105.07 | $105.07 | 2,381,092 |
| 2021-05-04 | $106.77 | $108.58 | $103.77 | $106.34 | $106.34 | 4,031,977 |
| 2021-05-03 | $110.13 | $110.25 | $105.42 | $106.13 | $106.13 | 3,755,072 |
| 2021-04-30 | $112.23 | $114.59 | $110.26 | $110.86 | $110.86 | 4,328,488 |
| 2021-04-29 | $119.87 | $120.64 | $112.79 | $114.62 | $114.62 | 4,084,599 |
| 2021-04-28 | $121.45 | $122.41 | $119.63 | $120.64 | $120.64 | 2,626,260 |
| 2021-04-27 | $119.72 | $122.73 | $117.84 | $120.16 | $120.16 | 4,438,252 |
| 2021-04-26 | $115.22 | $118.69 | $114.21 | $118.46 | $118.46 | 3,294,863 |
| 2021-04-23 | $110.34 | $117.85 | $110.34 | $116.66 | $116.66 | 6,113,418 |
| 2021-04-22 | $104.69 | $111.39 | $104.51 | $108.15 | $108.15 | 4,838,885 |
| 2021-04-21 | $99.93 | $105.20 | $98.76 | $104.16 | $104.16 | 3,185,150 |
| 2021-04-20 | $105.28 | $105.37 | $98.38 | $100.64 | $100.64 | 4,781,955 |
| 2021-04-19 | $104.36 | $107.96 | $103.65 | $105.72 | $105.72 | 3,275,656 |
| 2021-04-16 | $103.65 | $103.99 | $102.12 | $103.48 | $103.48 | 2,577,784 |
| 2021-04-15 | $103.92 | $104.15 | $101.41 | $103.00 | $103.00 | 2,703,459 |
| 2021-04-14 | $105.60 | $106.09 | $102.51 | $103.04 | $103.04 | 2,424,250 |
| 2021-04-13 | $103.79 | $105.29 | $101.58 | $104.43 | $104.43 | 2,396,373 |
| 2021-04-12 | $103.90 | $104.07 | $101.25 | $103.00 | $103.00 | 2,710,894 |
| 2021-04-09 | $108.00 | $108.18 | $104.19 | $105.80 | $105.80 | 3,723,873 |
| 2021-04-08 | $110.11 | $110.86 | $108.15 | $109.15 | $109.15 | 2,630,576 |
| 2021-04-07 | $109.26 | $110.52 | $106.20 | $106.75 | $106.75 | 7,207,924 |
| 2021-04-06 | $110.00 | $115.28 | $109.78 | $114.15 | $114.15 | 3,521,021 |
| 2021-04-05 | $112.62 | $113.30 | $107.77 | $110.42 | $110.42 | 2,872,921 |
| 2021-04-01 | $113.09 | $117.88 | $110.85 | $111.98 | $111.98 | 5,500,879 |
| 2021-03-31 | $107.60 | $108.38 | $104.20 | $107.06 | $107.06 | 4,572,925 |
| 2021-03-30 | $101.53 | $107.26 | $100.04 | $105.05 | $105.05 | 5,813,750 |
| 2021-03-29 | $99.33 | $104.05 | $98.10 | $101.54 | $101.54 | 15,293,030 |
| 2021-03-26 | $95.49 | $101.74 | $91.26 | $97.08 | $97.08 | 9,639,760 |
| 2021-03-25 | $90.85 | $96.89 | $90.00 | $95.65 | $95.65 | 6,910,336 |
| 2021-03-24 | $104.73 | $106.00 | $94.59 | $95.70 | $95.70 | 14,206,733 |
| 2021-03-23 | $105.63 | $107.50 | $104.95 | $105.99 | $105.99 | 5,330,742 |
| 2021-03-22 | $109.35 | $110.25 | $104.31 | $106.88 | $106.88 | 5,604,710 |
| 2021-03-19 | $108.95 | $111.20 | $107.12 | $108.86 | $108.86 | 3,868,326 |
| 2021-03-18 | $110.50 | $113.68 | $108.38 | $108.82 | $108.82 | 3,624,179 |
| 2021-03-17 | $111.49 | $112.25 | $103.73 | $111.35 | $111.35 | 7,730,882 |
| 2021-03-16 | $116.30 | $119.83 | $111.78 | $113.31 | $113.31 | 7,709,656 |
| 2021-03-15 | $107.71 | $112.80 | $107.20 | $111.65 | $111.65 | 3,426,130 |
| 2021-03-12 | $106.18 | $110.88 | $105.53 | $109.99 | $109.99 | 4,187,474 |
| 2021-03-11 | $112.85 | $114.47 | $108.11 | $110.44 | $110.44 | 9,068,547 |
| 2021-03-10 | $110.62 | $112.66 | $101.81 | $103.10 | $103.10 | 9,293,328 |
| 2021-03-09 | $104.15 | $110.79 | $104.01 | $107.40 | $107.40 | 11,670,397 |
| 2021-03-08 | $111.00 | $114.00 | $97.41 | $98.59 | $98.59 | 16,406,104 |
| 2021-03-05 | $128.39 | $128.39 | $110.00 | $118.84 | $118.84 | 12,049,911 |
| 2021-03-04 | $134.66 | $136.39 | $122.00 | $126.66 | $126.66 | 11,326,640 |
| 2021-03-03 | $140.55 | $145.91 | $137.00 | $138.78 | $138.78 | 5,678,890 |
| 2021-03-02 | $139.92 | $144.45 | $137.00 | $137.94 | $137.94 | 4,718,782 |
| 2021-03-01 | $132.95 | $145.49 | $130.53 | $144.67 | $144.67 | 8,027,162 |
| 2021-02-26 | $132.04 | $136.09 | $121.09 | $125.97 | $125.97 | 9,058,948 |
| 2021-02-25 | $140.69 | $147.71 | $130.40 | $131.84 | $131.84 | 18,055,588 |
| 2021-02-24 | $126.70 | $128.65 | $118.83 | $127.14 | $127.14 | 6,652,117 |
| 2021-02-23 | $125.30 | $129.97 | $114.98 | $129.26 | $129.26 | 9,044,201 |
| 2021-02-22 | $135.88 | $139.93 | $128.20 | $129.11 | $129.11 | 7,509,265 |
| 2021-02-19 | $146.89 | $151.79 | $141.97 | $143.60 | $143.60 | 4,785,366 |
| 2021-02-18 | $140.00 | $144.40 | $139.21 | $143.47 | $143.47 | 3,901,225 |
| 2021-02-17 | $149.29 | $153.57 | $143.80 | $146.84 | $146.84 | 4,531,096 |
| 2021-02-16 | $156.39 | $157.40 | $145.37 | $148.84 | $148.84 | 5,416,982 |
| 2021-02-12 | $144.98 | $155.04 | $144.70 | $153.12 | $153.12 | 2,660,275 |
| 2021-02-11 | $156.45 | $157.66 | $148.39 | $148.52 | $148.52 | 4,830,921 |
| 2021-02-10 | $135.50 | $157.62 | $133.70 | $156.37 | $156.37 | 12,201,006 |
| 2021-02-09 | $143.67 | $146.98 | $138.38 | $140.12 | $140.12 | 5,720,774 |
| 2021-02-08 | $141.00 | $146.22 | $140.38 | $144.04 | $144.04 | 4,503,732 |
| 2021-02-05 | $143.30 | $144.04 | $134.22 | $138.98 | $138.98 | 6,692,314 |
| 2021-02-04 | $150.35 | $150.35 | $140.18 | $142.57 | $142.57 | 9,308,397 |
| 2021-02-03 | $133.27 | $136.50 | $129.35 | $135.19 | $135.19 | 6,209,196 |
| 2021-02-02 | $127.99 | $131.99 | $121.62 | $129.98 | $129.98 | 6,193,253 |
| 2021-02-01 | $120.98 | $122.33 | $116.81 | $121.64 | $121.64 | 8,452,998 |
| 2021-01-29 | $118.38 | $119.88 | $113.33 | $113.89 | $113.89 | 9,859,973 |
| 2021-01-28 | $119.11 | $124.80 | $116.89 | $119.00 | $119.00 | 8,159,362 |
| 2021-01-27 | $122.17 | $125.07 | $116.34 | $120.43 | $120.43 | 7,901,399 |
| 2021-01-26 | $134.87 | $134.87 | $124.66 | $126.00 | $126.00 | 5,582,646 |
| 2021-01-25 | $142.55 | $144.46 | $129.43 | $134.27 | $134.27 | 8,581,215 |
| 2021-01-22 | $123.47 | $134.07 | $122.80 | $133.75 | $133.75 | 6,806,508 |
| 2021-01-21 | $129.15 | $130.50 | $121.77 | $123.88 | $123.88 | 5,942,340 |
| 2021-01-20 | $134.30 | $137.35 | $127.33 | $127.80 | $127.80 | 6,129,799 |
| 2021-01-19 | $127.69 | $134.28 | $126.37 | $127.88 | $127.88 | 7,757,098 |
| 2021-01-15 | $125.47 | $126.71 | $120.00 | $122.63 | $122.63 | 4,520,275 |
| 2021-01-14 | $121.85 | $129.40 | $121.31 | $123.22 | $123.22 | 8,001,981 |
| 2021-01-13 | $115.24 | $120.93 | $113.23 | $119.31 | $119.31 | 3,608,594 |
| 2021-01-12 | $118.26 | $119.99 | $113.60 | $115.44 | $115.44 | 3,317,030 |
| 2021-01-11 | $114.39 | $116.83 | $111.20 | $112.47 | $112.47 | 7,728,468 |
| 2021-01-08 | $114.74 | $120.80 | $113.98 | $118.47 | $118.47 | 9,468,775 |
| 2021-01-07 | $105.60 | $112.55 | $105.50 | $111.40 | $111.40 | 7,374,174 |
| 2021-01-06 | $100.34 | $108.05 | $98.60 | $105.60 | $105.60 | 8,360,707 |
| 2021-01-05 | $97.15 | $103.65 | $96.20 | $102.46 | $102.46 | 9,699,051 |
| 2021-01-04 | $90.54 | $96.18 | $90.45 | $94.74 | $94.74 | 7,914,468 |
| 2020-12-31 | $94.50 | $94.50 | $85.09 | $85.72 | $85.72 | 11,629,237 |
| 2020-12-30 | $87.07 | $95.71 | $86.78 | $94.35 | $94.35 | 9,775,618 |
| 2020-12-29 | $82.30 | $84.54 | $81.13 | $82.45 | $82.45 | 3,004,775 |
| 2020-12-28 | $82.03 | $83.72 | $78.88 | $81.38 | $81.38 | 3,349,782 |
| 2020-12-24 | $81.71 | $83.23 | $78.60 | $82.01 | $82.01 | 3,531,664 |
| 2020-12-23 | $87.00 | $87.26 | $81.08 | $82.78 | $82.78 | 4,371,597 |
| 2020-12-22 | $89.62 | $90.19 | $84.83 | $85.88 | $85.88 | 3,562,995 |
| 2020-12-21 | $83.80 | $88.87 | $83.38 | $87.61 | $87.61 | 7,351,734 |
| 2020-12-18 | $84.19 | $86.60 | $83.15 | $84.68 | $84.68 | 6,035,904 |
| 2020-12-17 | $79.41 | $82.84 | $78.60 | $82.19 | $82.19 | 3,776,148 |
| 2020-12-16 | $77.97 | $81.81 | $77.97 | $78.83 | $78.83 | 3,695,330 |
| 2020-12-15 | $80.65 | $80.80 | $76.00 | $76.66 | $76.66 | 3,899,897 |
| 2020-12-14 | $78.41 | $80.87 | $77.04 | $78.20 | $78.20 | 5,022,635 |
| 2020-12-11 | $76.49 | $81.98 | $75.19 | $75.91 | $75.91 | 9,424,516 |
| 2020-12-10 | $72.67 | $75.97 | $71.92 | $75.71 | $75.71 | 4,288,988 |
| 2020-12-09 | $77.28 | $77.93 | $71.89 | $73.06 | $73.06 | 6,385,916 |
| 2020-12-08 | $72.80 | $75.94 | $72.72 | $75.30 | $75.30 | 4,010,366 |
| 2020-12-07 | $68.56 | $74.00 | $67.68 | $72.55 | $72.55 | 8,277,181 |
| 2020-12-04 | $62.66 | $68.37 | $62.65 | $67.79 | $67.79 | 5,659,282 |
| 2020-12-03 | $61.99 | $64.60 | $61.85 | $62.33 | $62.33 | 2,886,072 |
| 2020-12-02 | $59.07 | $62.19 | $58.56 | $61.79 | $61.79 | 2,865,587 |
| 2020-12-01 | $63.50 | $63.67 | $60.34 | $60.82 | $60.82 | 3,574,269 |
| 2020-11-30 | $63.45 | $65.04 | $61.76 | $62.86 | $62.86 | 4,807,614 |
| 2020-11-27 | $63.01 | $65.49 | $62.30 | $64.86 | $64.86 | 2,870,430 |
| 2020-11-25 | $60.72 | $62.47 | $60.40 | $62.01 | $62.01 | 3,245,116 |
| 2020-11-24 | $64.00 | $64.46 | $61.74 | $62.84 | $62.84 | 4,173,687 |
| 2020-11-23 | $61.17 | $63.33 | $60.32 | $63.32 | $63.32 | 6,675,183 |
| 2020-11-20 | $59.35 | $61.75 | $57.78 | $60.00 | $60.00 | 9,662,616 |
| 2020-11-19 | $49.94 | $59.38 | $49.40 | $58.46 | $58.46 | 24,292,970 |
| 2020-11-18 | $49.65 | $49.85 | $47.15 | $47.85 | $47.85 | 7,235,233 |
| 2020-11-17 | $50.00 | $51.10 | $49.06 | $50.05 | $50.05 | 3,893,652 |
| 2020-11-16 | $49.39 | $51.00 | $49.17 | $50.05 | $50.05 | 6,925,845 |
| 2020-11-13 | $46.35 | $49.06 | $46.22 | $48.90 | $48.90 | 6,033,424 |
| 2020-11-12 | $45.54 | $46.55 | $43.88 | $45.90 | $45.90 | 5,036,197 |
| 2020-11-11 | $44.42 | $45.66 | $43.64 | $44.20 | $44.20 | 5,303,549 |
| 2020-11-10 | $45.48 | $45.81 | $42.70 | $43.70 | $43.70 | 8,128,445 |
| 2020-11-09 | $49.78 | $49.79 | $46.01 | $46.04 | $46.04 | 5,775,829 |
| 2020-11-06 | $46.05 | $48.94 | $45.10 | $48.87 | $48.87 | 7,054,654 |
| 2020-11-05 | $49.00 | $49.18 | $44.60 | $46.06 | $46.06 | 8,589,448 |
| 2020-11-04 | $45.58 | $48.28 | $45.58 | $48.16 | $48.16 | 6,741,233 |
| 2020-11-03 | $43.97 | $45.13 | $42.92 | $44.62 | $44.62 | 1,980,108 |
| 2020-11-02 | $45.15 | $45.31 | $43.21 | $44.46 | $44.46 | 2,468,335 |
| 2020-10-30 | $45.40 | $46.69 | $44.32 | $44.67 | $44.67 | 2,884,659 |
| 2020-10-29 | $45.03 | $47.37 | $44.85 | $46.41 | $46.41 | 3,515,938 |
| 2020-10-28 | $45.20 | $45.40 | $43.61 | $44.37 | $44.37 | 4,176,635 |
| 2020-10-27 | $45.00 | $45.98 | $44.67 | $45.82 | $45.82 | 2,791,914 |
| 2020-10-26 | $43.78 | $45.00 | $43.73 | $45.00 | $45.00 | 2,775,270 |
| 2020-10-23 | $45.40 | $45.47 | $43.93 | $44.44 | $44.44 | 4,761,878 |
| 2020-10-22 | $45.98 | $46.07 | $44.11 | $45.30 | $45.30 | 3,561,785 |
| 2020-10-21 | $45.38 | $45.93 | $44.65 | $45.16 | $45.16 | 3,502,829 |
| 2020-10-20 | $44.25 | $45.49 | $44.07 | $45.24 | $45.24 | 3,075,625 |
| 2020-10-19 | $44.00 | $45.14 | $43.79 | $44.00 | $44.00 | 4,005,541 |
| 2020-10-16 | $44.78 | $44.78 | $43.25 | $43.82 | $43.82 | 3,448,639 |
| 2020-10-15 | $44.17 | $44.19 | $43.06 | $43.76 | $43.76 | 3,621,945 |
| 2020-10-14 | $46.71 | $46.80 | $43.60 | $43.69 | $43.69 | 8,151,728 |
| 2020-10-13 | $48.57 | $48.93 | $46.81 | $47.66 | $47.66 | 2,064,265 |
| 2020-10-12 | $49.43 | $49.57 | $47.46 | $47.88 | $47.88 | 3,170,427 |
| 2020-10-09 | $47.26 | $48.56 | $46.84 | $48.42 | $48.42 | 2,132,144 |
| 2020-10-08 | $48.41 | $48.41 | $46.00 | $46.60 | $46.60 | 2,573,977 |
| 2020-10-07 | $48.13 | $48.70 | $47.47 | $47.67 | $47.67 | 3,126,258 |
| 2020-10-06 | $46.25 | $48.45 | $45.79 | $48.17 | $48.17 | 8,171,961 |
| 2020-10-05 | $42.50 | $45.55 | $42.40 | $45.10 | $45.10 | 7,036,140 |
| 2020-10-02 | $41.20 | $42.25 | $41.10 | $41.80 | $41.80 | 1,936,141 |
| 2020-10-01 | $42.35 | $43.02 | $41.63 | $42.51 | $42.51 | 3,063,378 |
| 2020-09-30 | $40.78 | $42.37 | $40.61 | $41.60 | $41.60 | 2,876,993 |
| 2020-09-29 | $41.82 | $41.96 | $40.41 | $40.66 | $40.66 | 2,848,350 |
| 2020-09-28 | $42.62 | $43.01 | $40.89 | $41.81 | $41.81 | 2,823,926 |
| 2020-09-25 | $41.66 | $42.45 | $41.22 | $42.20 | $42.20 | 2,577,513 |
| 2020-09-24 | $41.43 | $42.26 | $40.40 | $41.89 | $41.89 | 3,312,570 |
| 2020-09-23 | $43.02 | $43.15 | $41.22 | $41.85 | $41.85 | 2,660,964 |
| 2020-09-22 | $43.34 | $43.55 | $42.40 | $43.31 | $43.31 | 2,941,037 |
| 2020-09-21 | $41.67 | $43.13 | $41.40 | $43.09 | $43.09 | 3,246,903 |
| 2020-09-18 | $44.47 | $44.55 | $41.64 | $43.08 | $43.08 | 5,182,525 |
| 2020-09-17 | $42.77 | $44.23 | $42.54 | $44.22 | $44.22 | 3,493,392 |
| 2020-09-16 | $45.52 | $45.65 | $43.74 | $44.15 | $44.15 | 3,193,146 |
| 2020-09-15 | $45.00 | $46.39 | $44.90 | $45.39 | $45.39 | 5,054,450 |
| 2020-09-14 | $43.65 | $44.64 | $43.21 | $43.95 | $43.95 | 3,478,308 |
| 2020-09-11 | $43.77 | $44.44 | $42.38 | $43.02 | $43.02 | 2,846,747 |
| 2020-09-10 | $44.92 | $45.74 | $42.71 | $42.97 | $42.97 | 4,390,974 |
| 2020-09-09 | $45.20 | $45.55 | $44.11 | $45.10 | $45.10 | 2,912,000 |
| 2020-09-08 | $44.50 | $45.59 | $42.92 | $44.39 | $44.39 | 6,337,098 |
| 2020-09-04 | $46.97 | $48.00 | $43.94 | $47.02 | $47.02 | 6,282,176 |
| 2020-09-03 | $49.00 | $49.25 | $46.51 | $47.27 | $47.27 | 5,698,004 |
| 2020-09-02 | $53.00 | $54.00 | $49.60 | $50.88 | $50.88 | 5,507,226 |
| 2020-09-01 | $48.38 | $52.65 | $47.76 | $52.25 | $52.25 | 10,174,749 |
| 2020-08-31 | $47.11 | $49.89 | $46.72 | $47.25 | $47.25 | 7,712,132 |
| 2020-08-28 | $45.71 | $48.86 | $45.51 | $47.39 | $47.39 | 7,699,282 |
| 2020-08-27 | $45.78 | $46.38 | $43.80 | $45.14 | $45.14 | 12,618,375 |
| 2020-08-26 | $47.29 | $49.98 | $47.24 | $48.72 | $48.72 | 7,254,095 |
| 2020-08-25 | $45.91 | $47.30 | $45.05 | $47.00 | $47.00 | 5,175,581 |
| 2020-08-24 | $46.32 | $48.34 | $45.64 | $46.12 | $46.12 | 5,652,996 |
| 2020-08-21 | $44.57 | $45.62 | $44.55 | $44.99 | $44.99 | 2,832,092 |
| 2020-08-20 | $45.00 | $45.67 | $44.69 | $45.07 | $45.07 | 2,200,012 |
| 2020-08-19 | $44.98 | $45.80 | $44.38 | $45.27 | $45.27 | 3,065,974 |
| 2020-08-18 | $43.81 | $45.44 | $43.81 | $45.31 | $45.31 | 4,733,528 |
| 2020-08-17 | $42.11 | $43.60 | $41.96 | $43.49 | $43.49 | 2,857,302 |
| 2020-08-14 | $41.94 | $42.42 | $40.90 | $41.58 | $41.58 | 2,892,666 |
| 2020-08-13 | $41.60 | $42.19 | $41.12 | $41.75 | $41.75 | 3,805,695 |
| 2020-08-12 | $40.73 | $41.42 | $40.28 | $40.94 | $40.94 | 2,644,239 |
| 2020-08-11 | $41.29 | $41.43 | $40.12 | $40.34 | $40.34 | 3,668,095 |
| 2020-08-10 | $42.00 | $42.07 | $40.24 | $41.00 | $41.00 | 5,301,611 |
| 2020-08-07 | $42.71 | $43.20 | $40.77 | $41.61 | $41.61 | 7,229,936 |
| 2020-08-06 | $46.21 | $46.45 | $43.44 | $44.44 | $44.44 | 4,354,666 |
| 2020-08-05 | $45.95 | $46.23 | $44.94 | $45.52 | $45.52 | 3,716,651 |
| 2020-08-04 | $46.00 | $46.59 | $44.57 | $45.19 | $45.19 | 4,517,172 |
| 2020-08-03 | $44.79 | $47.62 | $44.41 | $46.03 | $46.03 | 8,228,891 |
| 2020-07-31 | $41.80 | $43.65 | $41.45 | $43.58 | $43.58 | 5,784,797 |
| 2020-07-30 | $41.38 | $42.12 | $40.77 | $41.30 | $41.30 | 1,982,582 |
| 2020-07-29 | $41.35 | $42.32 | $41.10 | $41.77 | $41.77 | 3,115,195 |
| 2020-07-28 | $41.54 | $42.63 | $40.76 | $40.86 | $40.86 | 2,815,597 |
| 2020-07-27 | $40.08 | $41.41 | $39.66 | $41.32 | $41.32 | 3,403,838 |
| 2020-07-24 | $39.01 | $40.32 | $38.54 | $40.10 | $40.10 | 5,854,655 |
| 2020-07-23 | $43.22 | $43.49 | $40.62 | $41.00 | $41.00 | 6,635,328 |
| 2020-07-22 | $43.26 | $45.00 | $41.78 | $42.31 | $42.31 | 4,857,844 |
| 2020-07-21 | $44.00 | $45.36 | $43.50 | $44.16 | $44.16 | 7,562,222 |
| 2020-07-20 | $42.15 | $42.58 | $40.81 | $42.38 | $42.38 | 4,924,936 |
| 2020-07-17 | $42.25 | $42.58 | $41.53 | $41.90 | $41.90 | 3,440,320 |
| 2020-07-16 | $40.82 | $42.79 | $40.38 | $42.54 | $42.54 | 9,050,279 |
| 2020-07-15 | $44.65 | $44.67 | $42.66 | $43.22 | $43.22 | 4,293,625 |
| 2020-07-14 | $43.95 | $44.13 | $41.30 | $43.98 | $43.98 | 9,998,252 |
| 2020-07-13 | $48.19 | $49.37 | $45.00 | $45.31 | $45.31 | 6,852,136 |
| 2020-07-10 | $47.79 | $48.21 | $46.13 | $47.55 | $47.55 | 4,514,695 |
| 2020-07-09 | $49.29 | $49.50 | $46.71 | $48.23 | $48.23 | 7,391,471 |
| 2020-07-08 | $47.75 | $48.35 | $45.10 | $46.67 | $46.67 | 7,152,604 |
| 2020-07-07 | $45.09 | $46.56 | $43.50 | $46.23 | $46.23 | 9,305,153 |
| 2020-07-06 | $51.17 | $51.25 | $43.40 | $44.14 | $44.14 | 22,247,933 |
| 2020-07-02 | $48.42 | $49.19 | $47.81 | $48.18 | $48.18 | 4,361,878 |
| 2020-07-01 | $46.77 | $47.44 | $46.03 | $47.15 | $47.15 | 3,578,355 |
| 2020-06-30 | $45.30 | $47.92 | $45.30 | $46.32 | $46.32 | 5,950,831 |
| 2020-06-29 | $44.03 | $46.17 | $43.59 | $45.50 | $45.50 | 5,393,835 |
| 2020-06-26 | $44.86 | $45.44 | $43.64 | $44.52 | $44.52 | 3,748,247 |
| 2020-06-25 | $43.45 | $44.61 | $43.45 | $44.57 | $44.57 | 2,616,321 |
| 2020-06-24 | $44.77 | $44.96 | $42.55 | $44.03 | $44.03 | 5,074,522 |
| 2020-06-23 | $43.74 | $45.34 | $43.27 | $44.64 | $44.64 | 5,023,871 |
| 2020-06-22 | $45.00 | $45.03 | $41.54 | $42.89 | $42.89 | 8,230,767 |
| 2020-06-19 | $44.19 | $45.95 | $43.65 | $44.72 | $44.72 | 15,148,433 |
| 2020-06-18 | $41.28 | $42.80 | $40.70 | $42.61 | $42.61 | 7,089,020 |
| 2020-06-17 | $39.60 | $42.00 | $39.08 | $41.11 | $41.11 | 6,371,868 |
| 2020-06-16 | $39.75 | $40.00 | $38.33 | $39.34 | $39.34 | 6,397,933 |
| 2020-06-15 | $35.06 | $38.54 | $35.02 | $38.21 | $38.21 | 7,569,949 |
| 2020-06-12 | $34.98 | $36.01 | $34.29 | $35.87 | $35.87 | 5,585,476 |
| 2020-06-11 | $34.11 | $35.13 | $33.59 | $33.90 | $33.90 | 4,038,818 |
| 2020-06-10 | $34.12 | $35.79 | $33.94 | $35.48 | $35.48 | 4,690,921 |
| 2020-06-09 | $34.71 | $35.09 | $33.79 | $33.87 | $33.87 | 3,618,329 |
| 2020-06-08 | $34.71 | $35.70 | $33.84 | $34.96 | $34.96 | 5,138,307 |
| 2020-06-05 | $33.90 | $34.54 | $33.11 | $34.50 | $34.50 | 5,915,049 |
| 2020-06-04 | $34.20 | $34.50 | $33.28 | $33.56 | $33.56 | 4,179,308 |
| 2020-06-03 | $34.54 | $34.54 | $33.31 | $34.15 | $34.15 | 4,703,282 |
| 2020-06-02 | $33.39 | $34.20 | $32.41 | $34.19 | $34.19 | 5,899,008 |
| 2020-06-01 | $32.44 | $33.33 | $32.32 | $33.06 | $33.06 | 4,416,543 |
| 2020-05-29 | $30.86 | $32.77 | $30.44 | $32.43 | $32.43 | 19,156,425 |
| 2020-05-28 | $31.34 | $33.02 | $30.54 | $30.74 | $30.74 | 8,346,671 |
| 2020-05-27 | $34.08 | $34.19 | $30.88 | $32.30 | $32.30 | 6,215,916 |
| 2020-05-26 | $33.91 | $34.70 | $33.06 | $33.13 | $33.13 | 3,563,239 |
| 2020-05-22 | $32.40 | $33.39 | $31.55 | $33.04 | $33.04 | 5,388,219 |
| 2020-05-21 | $31.93 | $34.02 | $31.50 | $33.93 | $33.93 | 7,453,004 |
| 2020-05-20 | $35.90 | $36.47 | $32.15 | $32.70 | $32.70 | 11,201,820 |
| 2020-05-19 | $33.05 | $36.26 | $31.36 | $35.22 | $35.22 | 15,117,145 |
| 2020-05-18 | $32.00 | $34.10 | $31.86 | $33.66 | $33.66 | 9,342,671 |
| 2020-05-15 | $30.24 | $31.62 | $30.10 | $30.88 | $30.88 | 5,019,220 |
| 2020-05-14 | $30.22 | $31.12 | $28.65 | $31.03 | $31.03 | 5,343,693 |
| 2020-05-13 | $29.94 | $31.17 | $29.82 | $30.68 | $30.68 | 6,841,523 |
| 2020-05-12 | $28.88 | $30.13 | $28.63 | $29.24 | $29.24 | 3,650,279 |
| 2020-05-11 | $28.76 | $29.19 | $28.08 | $28.68 | $28.68 | 3,598,303 |
| 2020-05-08 | $28.82 | $29.84 | $28.62 | $29.00 | $29.00 | 3,284,513 |
| 2020-05-07 | $28.50 | $28.76 | $27.89 | $28.65 | $28.65 | 3,883,873 |
| 2020-05-06 | $28.03 | $28.57 | $27.91 | $27.98 | $27.98 | 2,815,444 |
| 2020-05-05 | $27.28 | $28.01 | $27.26 | $27.51 | $27.51 | 3,633,667 |
| 2020-05-04 | $26.36 | $27.10 | $26.05 | $26.53 | $26.53 | 5,052,218 |
| 2020-05-01 | $26.58 | $26.85 | $25.00 | $25.14 | $25.14 | 7,351,549 |
| 2020-04-30 | $27.54 | $28.31 | $27.09 | $27.39 | $27.39 | 3,365,699 |
| 2020-04-29 | $27.55 | $27.96 | $27.21 | $27.76 | $27.76 | 2,745,689 |
| 2020-04-28 | $28.08 | $28.10 | $26.61 | $26.96 | $26.96 | 4,211,400 |
| 2020-04-27 | $28.33 | $28.34 | $27.59 | $27.71 | $27.71 | 5,371,924 |
| 2020-04-24 | $27.99 | $27.99 | $27.32 | $27.74 | $27.74 | 6,471,682 |
| 2020-04-23 | $29.96 | $30.01 | $27.50 | $28.01 | $28.01 | 9,417,385 |
| 2020-04-22 | $29.23 | $30.50 | $29.20 | $30.20 | $30.20 | 3,683,327 |
| 2020-04-21 | $29.22 | $29.94 | $27.92 | $28.57 | $28.57 | 4,705,479 |
| 2020-04-20 | $28.69 | $30.30 | $28.44 | $29.68 | $29.68 | 4,052,074 |
| 2020-04-17 | $29.30 | $29.70 | $28.37 | $29.00 | $29.00 | 4,889,213 |
| 2020-04-16 | $28.38 | $29.42 | $28.05 | $28.78 | $28.78 | 4,294,273 |
| 2020-04-15 | $27.00 | $28.45 | $26.82 | $28.10 | $28.10 | 3,114,770 |
| 2020-04-14 | $27.00 | $27.87 | $26.79 | $27.48 | $27.48 | 6,749,714 |
| 2020-04-13 | $27.03 | $27.12 | $25.81 | $26.21 | $26.21 | 5,070,398 |
| 2020-04-09 | $27.85 | $29.74 | $26.30 | $26.83 | $26.83 | 10,328,453 |
| 2020-04-08 | $25.84 | $26.50 | $24.40 | $26.20 | $26.20 | 5,526,434 |
| 2020-04-07 | $26.11 | $26.90 | $25.54 | $26.49 | $26.49 | 5,859,431 |
| 2020-04-06 | $24.91 | $25.59 | $24.72 | $25.56 | $25.56 | 3,811,892 |
| 2020-04-03 | $24.31 | $24.70 | $23.61 | $24.11 | $24.11 | 3,329,251 |
| 2020-04-02 | $23.98 | $24.58 | $23.24 | $24.42 | $24.42 | 4,884,990 |
| 2020-04-01 | $23.11 | $24.85 | $23.11 | $24.06 | $24.06 | 3,789,907 |
| 2020-03-31 | $22.91 | $24.75 | $22.51 | $23.42 | $23.42 | 5,230,167 |
| 2020-03-30 | $22.40 | $23.25 | $22.15 | $22.96 | $22.96 | 3,996,337 |
| 2020-03-27 | $22.17 | $22.80 | $22.05 | $22.11 | $22.11 | 3,315,404 |
| 2020-03-26 | $23.07 | $23.84 | $22.66 | $23.04 | $23.04 | 3,567,159 |
| 2020-03-25 | $22.62 | $23.98 | $22.50 | $22.87 | $22.87 | 6,298,054 |
| 2020-03-24 | $21.32 | $22.82 | $21.13 | $22.20 | $22.20 | 7,557,709 |
| 2020-03-23 | $20.00 | $20.56 | $19.45 | $20.26 | $20.26 | 5,392,548 |
| 2020-03-20 | $21.80 | $21.93 | $20.00 | $20.19 | $20.19 | 5,956,952 |
| 2020-03-19 | $21.30 | $21.95 | $20.00 | $20.84 | $20.84 | 7,021,868 |
| 2020-03-18 | $22.04 | $23.90 | $19.25 | $21.01 | $21.01 | 13,824,863 |
| 2020-03-17 | $23.05 | $24.76 | $21.30 | $24.35 | $24.35 | 7,198,780 |
| 2020-03-16 | $21.11 | $23.16 | $20.00 | $22.16 | $22.16 | 4,817,733 |
| 2020-03-13 | $25.00 | $25.40 | $22.23 | $23.37 | $23.37 | 6,556,819 |
| 2020-03-12 | $23.98 | $24.25 | $22.84 | $23.80 | $23.80 | 8,105,217 |
| 2020-03-11 | $25.45 | $26.71 | $25.16 | $25.67 | $25.67 | 4,809,088 |
| 2020-03-10 | $26.21 | $26.60 | $25.12 | $26.00 | $26.00 | 4,025,345 |
| 2020-03-09 | $24.76 | $25.98 | $23.70 | $25.12 | $25.12 | 6,248,248 |
| 2020-03-06 | $27.25 | $27.87 | $25.93 | $26.68 | $26.68 | 6,600,677 |
| 2020-03-05 | $27.11 | $28.27 | $27.07 | $28.11 | $28.11 | 5,839,160 |
| 2020-03-04 | $26.77 | $27.57 | $26.72 | $27.55 | $27.55 | 4,342,836 |
| 2020-03-03 | $27.42 | $27.57 | $25.85 | $26.24 | $26.24 | 5,497,062 |
| 2020-03-02 | $26.48 | $27.25 | $25.86 | $27.23 | $27.23 | 6,444,504 |
| 2020-02-28 | $25.50 | $26.15 | $24.56 | $25.68 | $25.68 | 8,621,063 |
| 2020-02-27 | $27.00 | $27.29 | $25.76 | $26.63 | $26.63 | 5,991,125 |
| 2020-02-26 | $27.60 | $29.28 | $27.07 | $27.57 | $27.57 | 11,280,883 |
| 2020-02-25 | $27.60 | $27.98 | $26.58 | $26.72 | $26.72 | 8,947,230 |
| 2020-02-24 | $25.71 | $27.14 | $25.28 | $26.92 | $26.92 | 6,715,292 |
| 2020-02-21 | $27.99 | $27.99 | $26.72 | $26.88 | $26.88 | 5,897,269 |
| 2020-02-20 | $27.98 | $28.41 | $27.00 | $27.94 | $27.94 | 4,955,163 |
| 2020-02-19 | $27.37 | $27.95 | $27.37 | $27.72 | $27.72 | 3,682,453 |
| 2020-02-18 | $29.00 | $29.01 | $26.65 | $27.13 | $27.13 | 11,446,657 |
| 2020-02-14 | $28.28 | $28.95 | $27.83 | $28.69 | $28.69 | 5,146,999 |
| 2020-02-13 | $27.44 | $28.54 | $27.36 | $27.76 | $27.76 | 6,367,192 |
| 2020-02-12 | $27.55 | $28.16 | $27.06 | $27.53 | $27.53 | 7,957,293 |
| 2020-02-11 | $25.76 | $27.55 | $25.76 | $26.55 | $26.55 | 9,339,288 |
| 2020-02-10 | $25.89 | $26.17 | $24.83 | $25.46 | $25.46 | 8,481,162 |
| 2020-02-07 | $26.02 | $26.22 | $24.52 | $24.99 | $24.99 | 7,705,227 |
| 2020-02-06 | $23.66 | $26.72 | $23.16 | $26.34 | $26.34 | 11,637,499 |
| 2020-02-05 | $24.10 | $24.17 | $22.76 | $23.26 | $23.26 | 5,373,666 |
| 2020-02-04 | $23.78 | $23.98 | $23.26 | $23.58 | $23.58 | 4,123,154 |
| 2020-02-03 | $21.55 | $23.30 | $21.51 | $23.04 | $23.04 | 6,806,653 |
| 2020-01-31 | $21.28 | $21.70 | $21.13 | $21.55 | $21.55 | 4,057,972 |
| 2020-01-30 | $22.08 | $22.24 | $20.78 | $21.26 | $21.26 | 4,479,859 |
| 2020-01-29 | $22.59 | $22.61 | $22.04 | $22.38 | $22.38 | 2,125,557 |
| 2020-01-28 | $22.61 | $22.78 | $21.99 | $22.41 | $22.41 | 3,137,768 |
| 2020-01-27 | $20.85 | $22.47 | $20.61 | $22.30 | $22.30 | 4,487,865 |
| 2020-01-24 | $22.87 | $23.08 | $21.59 | $21.82 | $21.82 | 4,052,933 |
| 2020-01-23 | $22.00 | $22.66 | $21.75 | $22.51 | $22.51 | 3,872,401 |
| 2020-01-22 | $22.80 | $23.06 | $22.52 | $22.53 | $22.53 | 4,416,419 |
| 2020-01-21 | $22.51 | $23.25 | $22.14 | $22.61 | $22.61 | 6,796,539 |
| 2020-01-17 | $23.11 | $23.16 | $22.41 | $22.80 | $22.80 | 6,592,487 |
| 2020-01-16 | $23.58 | $23.60 | $22.76 | $22.97 | $22.97 | 3,052,817 |
| 2020-01-15 | $22.93 | $23.27 | $22.76 | $23.03 | $23.03 | 4,048,414 |
| 2020-01-14 | $22.00 | $23.02 | $21.98 | $22.87 | $22.87 | 5,566,389 |
| 2020-01-13 | $22.35 | $22.83 | $21.85 | $21.99 | $21.99 | 7,063,364 |
| 2020-01-10 | $22.57 | $22.59 | $20.83 | $21.55 | $21.55 | 11,029,149 |
| 2020-01-09 | $24.29 | $24.47 | $22.87 | $23.16 | $23.16 | 8,428,564 |
| 2020-01-08 | $22.92 | $23.91 | $22.19 | $23.84 | $23.84 | 7,888,430 |
| 2020-01-07 | $23.17 | $23.21 | $22.42 | $23.13 | $23.13 | 7,433,638 |
| 2020-01-06 | $21.46 | $23.45 | $21.41 | $23.21 | $23.21 | 10,697,725 |
| 2020-01-03 | $20.55 | $22.59 | $20.53 | $22.08 | $22.08 | 11,527,683 |
| 2020-01-02 | $19.47 | $21.89 | $19.30 | $20.95 | $20.95 | 12,668,433 |
| 2019-12-31 | $18.55 | $19.17 | $18.48 | $18.62 | $18.62 | 2,975,337 |
| 2019-12-30 | $18.20 | $18.59 | $18.13 | $18.45 | $18.45 | 3,092,611 |
| 2019-12-27 | $18.31 | $18.40 | $18.10 | $18.24 | $18.24 | 1,753,394 |
| 2019-12-26 | $18.45 | $18.47 | $18.24 | $18.34 | $18.34 | 1,377,546 |
| 2019-12-24 | $18.44 | $18.57 | $18.34 | $18.44 | $18.44 | 982,902 |
| 2019-12-23 | $18.00 | $18.50 | $17.96 | $18.42 | $18.42 | 1,856,294 |
| 2019-12-20 | $18.09 | $18.50 | $17.91 | $17.94 | $17.94 | 1,996,996 |
| 2019-12-19 | $17.79 | $18.09 | $17.61 | $18.04 | $18.04 | 2,266,087 |
| 2019-12-18 | $17.86 | $17.86 | $17.47 | $17.69 | $17.69 | 2,692,345 |
| 2019-12-17 | $18.06 | $18.06 | $17.63 | $17.85 | $17.85 | 3,074,840 |
| 2019-12-16 | $18.05 | $18.08 | $17.78 | $17.96 | $17.96 | 1,984,317 |
| 2019-12-13 | $17.75 | $18.04 | $17.67 | $17.90 | $17.90 | 3,535,118 |
| 2019-12-12 | $17.48 | $17.83 | $17.40 | $17.74 | $17.74 | 1,748,123 |
| 2019-12-11 | $17.10 | $17.61 | $16.99 | $17.54 | $17.54 | 1,549,649 |
| 2019-12-10 | $17.11 | $17.19 | $16.90 | $16.96 | $16.96 | 2,079,351 |
| 2019-12-09 | $17.08 | $17.39 | $16.93 | $16.99 | $16.99 | 2,946,405 |
| 2019-12-06 | $17.06 | $17.24 | $17.02 | $17.17 | $17.17 | 1,687,463 |
| 2019-12-05 | $16.54 | $17.20 | $16.45 | $16.95 | $16.95 | 2,859,490 |
| 2019-12-04 | $16.80 | $16.89 | $16.35 | $16.42 | $16.42 | 1,806,910 |
| 2019-12-03 | $16.90 | $17.10 | $16.47 | $16.68 | $16.68 | 3,120,624 |
| 2019-12-02 | $17.20 | $17.50 | $17.05 | $17.41 | $17.41 | 3,101,829 |
| 2019-11-29 | $16.85 | $17.30 | $16.44 | $17.28 | $17.28 | 1,324,851 |
| 2019-11-27 | $16.89 | $17.30 | $16.81 | $17.00 | $17.00 | 2,374,294 |
| 2019-11-26 | $16.84 | $16.99 | $16.63 | $16.80 | $16.80 | 1,137,969 |
| 2019-11-25 | $16.50 | $16.94 | $16.36 | $16.81 | $16.81 | 2,032,897 |
| 2019-11-22 | $16.93 | $16.98 | $16.56 | $16.59 | $16.59 | 2,824,398 |
| 2019-11-21 | $16.34 | $17.09 | $16.30 | $16.92 | $16.92 | 3,826,447 |
| 2019-11-20 | $15.50 | $16.63 | $15.42 | $16.29 | $16.29 | 4,345,729 |
| 2019-11-19 | $16.60 | $16.65 | $15.18 | $15.73 | $15.73 | 9,083,286 |
| 2019-11-18 | $17.01 | $17.01 | $16.27 | $16.38 | $16.38 | 3,997,257 |
| 2019-11-15 | $16.41 | $16.72 | $16.26 | $16.71 | $16.71 | 2,573,770 |
| 2019-11-14 | $16.80 | $16.81 | $16.20 | $16.33 | $16.33 | 1,657,011 |
| 2019-11-13 | $16.58 | $17.01 | $16.58 | $16.77 | $16.77 | 1,927,095 |
| 2019-11-12 | $16.79 | $16.88 | $16.48 | $16.68 | $16.68 | 3,215,991 |
| 2019-11-11 | $16.35 | $16.90 | $16.30 | $16.77 | $16.77 | 2,018,553 |
| 2019-11-08 | $16.91 | $16.93 | $16.41 | $16.58 | $16.58 | 2,977,505 |
| 2019-11-07 | $16.61 | $16.96 | $16.60 | $16.95 | $16.95 | 3,431,009 |
| 2019-11-06 | $16.42 | $16.50 | $16.29 | $16.44 | $16.44 | 1,438,754 |
| 2019-11-05 | $16.78 | $16.78 | $16.38 | $16.42 | $16.42 | 1,969,807 |
| 2019-11-04 | $16.72 | $16.78 | $16.30 | $16.78 | $16.78 | 3,661,965 |
| 2019-11-01 | $15.98 | $16.50 | $15.90 | $16.46 | $16.46 | 4,874,594 |
| 2019-10-31 | $15.69 | $15.87 | $15.63 | $15.79 | $15.79 | 2,226,731 |
| 2019-10-30 | $15.51 | $15.75 | $15.43 | $15.71 | $15.71 | 2,551,320 |
| 2019-10-29 | $15.60 | $15.70 | $15.43 | $15.57 | $15.57 | 1,465,304 |
| 2019-10-28 | $15.56 | $15.91 | $15.50 | $15.72 | $15.72 | 2,349,622 |
| 2019-10-25 | $15.10 | $15.61 | $15.10 | $15.52 | $15.52 | 1,752,904 |
| 2019-10-24 | $14.50 | $15.51 | $14.50 | $15.26 | $15.26 | 4,089,576 |
| 2019-10-23 | $14.55 | $14.70 | $14.34 | $14.42 | $14.42 | 1,149,023 |
| 2019-10-22 | $14.86 | $14.90 | $14.56 | $14.56 | $14.56 | 703,206 |
| 2019-10-21 | $14.50 | $14.89 | $14.47 | $14.86 | $14.86 | 1,401,427 |
| 2019-10-18 | $14.30 | $14.55 | $14.25 | $14.41 | $14.41 | 1,332,503 |
| 2019-10-17 | $14.63 | $14.69 | $14.30 | $14.35 | $14.35 | 2,954,234 |
| 2019-10-16 | $14.45 | $14.56 | $14.10 | $14.56 | $14.56 | 1,360,209 |
| 2019-10-15 | $14.44 | $14.63 | $14.36 | $14.51 | $14.51 | 940,386 |
| 2019-10-14 | $14.26 | $14.43 | $14.15 | $14.35 | $14.35 | 993,133 |
| 2019-10-11 | $14.56 | $14.80 | $14.32 | $14.37 | $14.37 | 2,757,199 |
| 2019-10-10 | $13.81 | $14.08 | $13.79 | $14.01 | $14.01 | 1,448,598 |
| 2019-10-09 | $13.78 | $13.82 | $13.53 | $13.79 | $13.79 | 1,367,404 |
| 2019-10-08 | $13.57 | $13.60 | $13.23 | $13.44 | $13.44 | 2,653,061 |
| 2019-10-07 | $13.88 | $13.95 | $13.57 | $13.64 | $13.64 | 2,390,458 |
| 2019-10-04 | $14.17 | $14.25 | $13.85 | $13.92 | $13.92 | 1,349,219 |
| 2019-10-03 | $13.85 | $14.23 | $13.64 | $14.22 | $14.22 | 1,576,378 |
| 2019-10-02 | $13.69 | $13.93 | $13.61 | $13.80 | $13.80 | 1,917,708 |
| 2019-10-01 | $14.14 | $14.20 | $13.74 | $13.80 | $13.80 | 2,101,798 |
| 2019-09-30 | $14.47 | $14.55 | $14.07 | $14.12 | $14.12 | 1,443,340 |
| 2019-09-27 | $15.05 | $15.29 | $14.05 | $14.33 | $14.33 | 3,479,134 |
| 2019-09-26 | $14.94 | $15.13 | $14.81 | $15.02 | $15.02 | 1,819,041 |
| 2019-09-25 | $14.52 | $14.95 | $14.41 | $14.89 | $14.89 | 2,742,165 |
| 2019-09-24 | $15.10 | $15.19 | $14.45 | $14.60 | $14.60 | 3,472,271 |
| 2019-09-23 | $15.24 | $15.33 | $14.97 | $15.10 | $15.10 | 1,561,155 |
| 2019-09-20 | $15.09 | $15.48 | $15.03 | $15.26 | $15.26 | 2,823,032 |
| 2019-09-19 | $15.24 | $15.43 | $15.10 | $15.10 | $15.10 | 1,789,938 |
| 2019-09-18 | $15.24 | $15.35 | $14.96 | $15.21 | $15.21 | 1,914,814 |
| 2019-09-17 | $14.91 | $15.31 | $14.83 | $15.24 | $15.24 | 1,719,335 |
| 2019-09-16 | $14.90 | $15.20 | $14.87 | $15.00 | $15.00 | 2,288,047 |
| 2019-09-13 | $15.20 | $15.28 | $14.94 | $15.06 | $15.06 | 1,693,398 |
| 2019-09-12 | $15.30 | $15.36 | $14.91 | $15.14 | $15.14 | 3,548,102 |
| 2019-09-11 | $14.98 | $15.28 | $14.80 | $15.21 | $15.21 | 4,430,370 |
| 2019-09-10 | $14.27 | $14.90 | $14.16 | $14.87 | $14.87 | 3,981,630 |
| 2019-09-09 | $14.48 | $14.52 | $14.24 | $14.34 | $14.34 | 1,597,741 |
| 2019-09-06 | $14.70 | $14.89 | $14.36 | $14.46 | $14.46 | 3,313,954 |
| 2019-09-05 | $14.00 | $14.65 | $14.00 | $14.59 | $14.59 | 7,929,794 |
| 2019-09-04 | $14.32 | $14.32 | $13.70 | $13.77 | $13.77 | 4,557,492 |
| 2019-09-03 | $13.81 | $14.44 | $13.81 | $14.16 | $14.16 | 2,756,563 |
| 2019-08-30 | $13.75 | $14.25 | $13.75 | $14.05 | $14.05 | 2,270,094 |
| 2019-08-29 | $13.75 | $14.02 | $13.58 | $13.70 | $13.70 | 2,737,715 |
| 2019-08-28 | $13.81 | $13.86 | $13.36 | $13.53 | $13.53 | 4,261,874 |
| 2019-08-27 | $14.31 | $14.90 | $13.85 | $13.92 | $13.92 | 6,024,598 |
| 2019-08-26 | $15.12 | $15.15 | $14.00 | $14.50 | $14.50 | 7,949,897 |
| 2019-08-23 | $14.58 | $15.34 | $14.58 | $14.70 | $14.70 | 4,215,734 |
| 2019-08-22 | $14.56 | $14.74 | $14.35 | $14.70 | $14.70 | 2,945,799 |
| 2019-08-21 | $14.50 | $14.54 | $14.32 | $14.41 | $14.41 | 1,429,935 |
| 2019-08-20 | $14.42 | $14.58 | $14.21 | $14.31 | $14.31 | 1,698,134 |
| 2019-08-19 | $14.85 | $15.01 | $14.40 | $14.50 | $14.50 | 3,142,865 |
| 2019-08-16 | $14.29 | $14.78 | $14.28 | $14.52 | $14.52 | 2,506,242 |
| 2019-08-15 | $13.92 | $14.13 | $13.90 | $14.01 | $14.01 | 1,029,448 |
| 2019-08-14 | $13.70 | $13.96 | $13.55 | $13.81 | $13.81 | 2,014,357 |
| 2019-08-13 | $13.88 | $14.07 | $13.73 | $14.01 | $14.01 | 4,257,147 |
| 2019-08-12 | $13.75 | $14.01 | $13.70 | $13.84 | $13.84 | 1,691,412 |
| 2019-08-09 | $14.09 | $14.11 | $13.86 | $13.91 | $13.91 | 2,124,911 |
| 2019-08-08 | $14.19 | $14.36 | $13.94 | $14.19 | $14.19 | 2,475,090 |
| 2019-08-07 | $14.16 | $14.39 | $13.67 | $14.04 | $14.04 | 4,303,835 |
| 2019-08-06 | $14.26 | $14.54 | $13.88 | $13.95 | $13.95 | 4,844,680 |
| 2019-08-05 | $14.20 | $14.30 | $13.61 | $13.81 | $13.81 | 7,192,472 |
| 2019-08-02 | $14.70 | $14.79 | $14.21 | $14.72 | $14.72 | 2,139,566 |
| 2019-08-01 | $15.25 | $15.49 | $14.60 | $14.75 | $14.75 | 2,556,340 |
| 2019-07-31 | $15.50 | $15.50 | $14.90 | $15.15 | $15.15 | 3,207,368 |
| 2019-07-30 | $15.90 | $16.03 | $15.37 | $15.49 | $15.49 | 2,580,369 |
| 2019-07-29 | $16.00 | $16.15 | $15.77 | $16.13 | $16.13 | 1,537,400 |
| 2019-07-26 | $15.76 | $16.20 | $15.75 | $15.96 | $15.96 | 1,748,882 |
| 2019-07-25 | $15.87 | $15.99 | $15.50 | $15.70 | $15.70 | 2,056,510 |
| 2019-07-24 | $15.84 | $15.95 | $15.72 | $15.80 | $15.80 | 1,909,910 |
| 2019-07-23 | $15.78 | $16.18 | $15.70 | $15.71 | $15.71 | 4,330,766 |
| 2019-07-22 | $15.78 | $16.24 | $15.41 | $15.56 | $15.56 | 2,588,975 |
| 2019-07-19 | $15.66 | $15.80 | $15.43 | $15.54 | $15.54 | 2,031,837 |
| 2019-07-18 | $15.50 | $15.63 | $15.06 | $15.53 | $15.53 | 1,997,888 |
| 2019-07-17 | $16.10 | $16.10 | $15.36 | $15.58 | $15.58 | 2,816,948 |
| 2019-07-16 | $16.50 | $16.55 | $16.06 | $16.07 | $16.07 | 1,327,736 |
| 2019-07-15 | $16.58 | $16.66 | $16.41 | $16.45 | $16.45 | 1,491,340 |
| 2019-07-12 | $16.60 | $16.75 | $16.33 | $16.40 | $16.40 | 1,399,692 |
| 2019-07-11 | $16.65 | $16.70 | $16.33 | $16.47 | $16.47 | 1,145,810 |
| 2019-07-10 | $16.70 | $16.83 | $16.48 | $16.59 | $16.59 | 2,012,535 |
| 2019-07-09 | $16.30 | $16.66 | $16.18 | $16.60 | $16.60 | 1,391,238 |
| 2019-07-08 | $16.50 | $16.61 | $16.40 | $16.56 | $16.56 | 1,076,327 |
| 2019-07-05 | $16.52 | $16.80 | $16.40 | $16.74 | $16.74 | 956,431 |
| 2019-07-03 | $16.60 | $16.66 | $16.30 | $16.63 | $16.63 | 1,189,604 |
| 2019-07-02 | $16.42 | $16.70 | $16.25 | $16.61 | $16.61 | 2,952,629 |
| 2019-07-01 | $16.55 | $16.82 | $16.26 | $16.48 | $16.48 | 4,595,557 |
| 2019-06-28 | $15.89 | $16.28 | $15.82 | $16.27 | $16.27 | 1,853,896 |
| 2019-06-27 | $16.07 | $16.25 | $15.94 | $16.10 | $16.10 | 2,739,798 |
| 2019-06-26 | $15.90 | $16.23 | $15.90 | $15.97 | $15.97 | 1,905,405 |
| 2019-06-25 | $15.88 | $16.14 | $15.47 | $15.64 | $15.64 | 2,839,204 |
| 2019-06-24 | $15.44 | $16.24 | $15.28 | $16.07 | $16.07 | 3,683,561 |
| 2019-06-21 | $15.34 | $15.57 | $15.10 | $15.44 | $15.44 | 2,675,592 |
| 2019-06-20 | $15.57 | $15.93 | $15.48 | $15.58 | $15.58 | 3,130,616 |
| 2019-06-19 | $15.23 | $15.34 | $14.95 | $15.19 | $15.19 | 955,027 |
| 2019-06-18 | $14.59 | $15.50 | $14.50 | $15.16 | $15.16 | 4,473,060 |
| 2019-06-17 | $14.20 | $14.58 | $14.19 | $14.36 | $14.36 | 1,461,415 |
| 2019-06-14 | $14.33 | $14.45 | $14.01 | $14.27 | $14.27 | 2,575,859 |
| 2019-06-13 | $14.62 | $14.80 | $14.25 | $14.48 | $14.48 | 3,091,889 |
| 2019-06-12 | $14.56 | $14.78 | $14.41 | $14.69 | $14.69 | 1,471,258 |
| 2019-06-11 | $15.51 | $15.63 | $14.55 | $14.92 | $14.92 | 5,314,203 |
| 2019-06-10 | $14.91 | $15.31 | $14.88 | $15.06 | $15.06 | 3,584,557 |
| 2019-06-07 | $14.15 | $15.10 | $14.10 | $14.80 | $14.80 | 5,001,950 |
| 2019-06-06 | $13.90 | $14.34 | $13.73 | $14.17 | $14.17 | 2,654,266 |
| 2019-06-05 | $14.42 | $14.45 | $13.48 | $13.99 | $13.99 | 6,164,762 |
| 2019-06-04 | $13.45 | $14.28 | $13.27 | $14.11 | $14.11 | 5,363,839 |
| 2019-06-03 | $13.51 | $13.80 | $13.23 | $13.48 | $13.48 | 5,497,666 |
| 2019-05-31 | $13.63 | $13.72 | $13.30 | $13.50 | $13.50 | 2,886,704 |
| 2019-05-30 | $13.93 | $14.05 | $13.82 | $13.89 | $13.89 | 1,532,667 |
| 2019-05-29 | $13.88 | $14.02 | $13.66 | $13.78 | $13.78 | 3,338,448 |
| 2019-05-28 | $14.37 | $14.63 | $13.98 | $14.01 | $14.01 | 3,617,437 |
| 2019-05-24 | $14.49 | $14.57 | $13.99 | $14.05 | $14.05 | 2,452,900 |
| 2019-05-23 | $14.20 | $14.47 | $13.83 | $14.32 | $14.32 | 4,847,473 |
| 2019-05-22 | $14.73 | $15.00 | $14.45 | $14.69 | $14.69 | 2,483,022 |
| 2019-05-21 | $14.87 | $15.04 | $14.64 | $14.77 | $14.77 | 5,223,542 |
| 2019-05-20 | $15.00 | $15.10 | $14.43 | $14.58 | $14.58 | 4,531,074 |
| 2019-05-17 | $15.53 | $15.70 | $15.25 | $15.35 | $15.35 | 4,076,701 |
| 2019-05-16 | $15.63 | $15.97 | $15.50 | $15.81 | $15.81 | 3,529,931 |
| 2019-05-15 | $15.46 | $15.69 | $15.19 | $15.53 | $15.53 | 4,802,134 |
| 2019-05-14 | $16.69 | $16.70 | $14.82 | $15.39 | $15.39 | 16,739,065 |
| 2019-05-13 | $16.51 | $16.65 | $16.03 | $16.21 | $16.21 | 4,672,888 |
| 2019-05-10 | $17.17 | $17.50 | $16.58 | $17.10 | $17.10 | 3,930,925 |
| 2019-05-09 | $16.71 | $17.17 | $16.19 | $17.14 | $17.14 | 6,096,598 |
| 2019-05-08 | $17.08 | $17.39 | $16.80 | $17.14 | $17.14 | 3,634,362 |
| 2019-05-07 | $17.27 | $17.60 | $16.97 | $17.09 | $17.09 | 3,042,466 |
| 2019-05-06 | $17.35 | $17.57 | $17.03 | $17.40 | $17.40 | 4,826,501 |
| 2019-05-03 | $17.90 | $18.31 | $17.75 | $18.19 | $18.19 | 3,247,587 |
| 2019-05-02 | $17.80 | $18.15 | $17.52 | $17.72 | $17.72 | 2,462,901 |
| 2019-05-01 | $17.90 | $18.08 | $17.80 | $17.83 | $17.83 | 2,544,629 |
| 2019-04-30 | $17.56 | $17.90 | $17.45 | $17.80 | $17.80 | 3,617,379 |
| 2019-04-29 | $17.72 | $17.85 | $17.41 | $17.68 | $17.68 | 2,642,851 |
| 2019-04-26 | $17.47 | $17.81 | $17.28 | $17.78 | $17.78 | 2,252,170 |
| 2019-04-25 | $17.54 | $17.65 | $17.03 | $17.49 | $17.49 | 2,990,605 |
| 2019-04-24 | $17.66 | $17.89 | $17.19 | $17.77 | $17.77 | 2,285,032 |
| 2019-04-23 | $17.62 | $17.99 | $17.61 | $17.73 | $17.73 | 4,245,891 |
| 2019-04-22 | $17.00 | $17.75 | $17.00 | $17.72 | $17.72 | 2,792,624 |
| 2019-04-18 | $17.00 | $17.54 | $16.96 | $17.45 | $17.45 | 3,426,823 |
| 2019-04-17 | $17.26 | $17.30 | $16.71 | $16.93 | $16.93 | 5,296,428 |
| 2019-04-16 | $17.49 | $17.55 | $17.00 | $17.10 | $17.10 | 4,515,073 |
| 2019-04-15 | $18.08 | $18.15 | $16.88 | $17.18 | $17.18 | 8,859,090 |
| 2019-04-12 | $17.82 | $18.52 | $17.68 | $18.32 | $18.32 | 7,307,213 |
| 2019-04-11 | $17.50 | $17.77 | $17.38 | $17.47 | $17.47 | 3,652,918 |
| 2019-04-10 | $17.99 | $17.99 | $17.42 | $17.63 | $17.63 | 2,903,155 |
| 2019-04-09 | $17.92 | $17.96 | $17.77 | $17.84 | $17.84 | 2,435,328 |
| 2019-04-08 | $17.94 | $18.14 | $17.69 | $17.91 | $17.91 | 5,201,498 |
| 2019-04-05 | $17.39 | $18.25 | $17.24 | $18.02 | $18.02 | 7,908,833 |
| 2019-04-04 | $18.03 | $18.19 | $16.92 | $17.23 | $17.23 | 11,663,904 |
| 2019-04-03 | $18.27 | $18.60 | $17.98 | $18.08 | $18.08 | 21,655,865 |
| 2019-04-02 | $18.39 | $18.59 | $17.99 | $18.05 | $18.05 | 9,102,725 |
| 2019-04-01 | $19.24 | $19.30 | $18.16 | $18.80 | $18.80 | 5,938,400 |
| 2019-03-29 | $18.41 | $18.97 | $17.83 | $18.95 | $18.95 | 6,273,476 |
| 2019-03-28 | $17.75 | $18.20 | $17.67 | $18.10 | $18.10 | 3,835,183 |
| 2019-03-27 | $17.71 | $17.98 | $17.50 | $17.71 | $17.71 | 5,441,846 |
| 2019-03-26 | $17.65 | $17.90 | $17.61 | $17.70 | $17.70 | 2,688,300 |
| 2019-03-25 | $17.11 | $17.81 | $17.05 | $17.59 | $17.59 | 1,901,383 |
| 2019-03-22 | $17.60 | $17.69 | $17.20 | $17.21 | $17.21 | 4,250,869 |
| 2019-03-21 | $17.77 | $18.06 | $17.55 | $17.71 | $17.71 | 4,727,078 |
| 2019-03-20 | $18.62 | $18.65 | $17.72 | $17.75 | $17.75 | 5,205,749 |
| 2019-03-19 | $18.57 | $19.00 | $18.45 | $18.65 | $18.65 | 3,482,510 |
| 2019-03-18 | $18.91 | $18.95 | $18.37 | $18.50 | $18.50 | 2,295,806 |
| 2019-03-15 | $18.59 | $18.83 | $18.50 | $18.71 | $18.71 | 2,184,093 |
| 2019-03-14 | $18.30 | $18.60 | $18.18 | $18.50 | $18.50 | 1,640,115 |
| 2019-03-13 | $18.90 | $19.10 | $18.18 | $18.20 | $18.20 | 3,825,889 |
| 2019-03-12 | $18.71 | $19.26 | $18.63 | $18.90 | $18.90 | 3,295,479 |
| 2019-03-11 | $18.12 | $18.62 | $17.97 | $18.60 | $18.60 | 4,642,209 |
| 2019-03-08 | $17.21 | $18.20 | $17.15 | $17.94 | $17.94 | 3,441,173 |
| 2019-03-07 | $18.40 | $18.60 | $17.67 | $17.80 | $17.80 | 3,947,967 |
| 2019-03-06 | $19.00 | $19.13 | $18.52 | $18.66 | $18.66 | 4,299,417 |
| 2019-03-05 | $18.66 | $19.32 | $18.27 | $19.14 | $19.14 | 4,526,035 |
| 2019-03-04 | $17.63 | $19.00 | $17.57 | $18.82 | $18.82 | 10,394,191 |
| 2019-03-01 | $19.11 | $19.20 | $17.92 | $17.98 | $17.98 | 9,815,661 |
| 2019-02-28 | $20.90 | $21.50 | $18.54 | $18.98 | $18.98 | 17,474,476 |
| 2019-02-27 | $19.99 | $20.05 | $19.43 | $19.86 | $19.86 | 5,961,009 |
| 2019-02-26 | $19.67 | $19.98 | $19.05 | $19.73 | $19.73 | 4,506,978 |
| 2019-02-25 | $20.50 | $21.00 | $19.56 | $20.26 | $20.26 | 8,690,174 |
| 2019-02-22 | $18.45 | $19.55 | $18.42 | $19.48 | $19.48 | 7,639,063 |
| 2019-02-21 | $18.46 | $18.68 | $17.93 | $18.14 | $18.14 | 3,018,496 |
| 2019-02-20 | $18.03 | $18.75 | $18.02 | $18.31 | $18.31 | 5,234,750 |
| 2019-02-19 | $17.81 | $18.22 | $17.77 | $17.80 | $17.80 | 3,313,403 |
| 2019-02-15 | $18.50 | $18.51 | $17.72 | $17.74 | $17.74 | 6,521,972 |
| 2019-02-14 | $18.82 | $19.20 | $18.38 | $18.92 | $18.92 | 6,906,852 |
| 2019-02-13 | $18.11 | $18.50 | $17.96 | $18.20 | $18.20 | 2,499,682 |
| 2019-02-12 | $17.51 | $18.21 | $17.51 | $17.86 | $17.86 | 3,905,253 |
| 2019-02-11 | $17.83 | $17.95 | $17.15 | $17.29 | $17.29 | 2,374,967 |
| 2019-02-08 | $16.99 | $17.65 | $16.43 | $17.46 | $17.46 | 1,702,701 |
| 2019-02-07 | $17.99 | $18.06 | $16.99 | $17.18 | $17.18 | 4,054,716 |
| 2019-02-06 | $18.19 | $18.48 | $18.07 | $18.21 | $18.21 | 2,865,631 |
| 2019-02-05 | $17.76 | $18.44 | $17.66 | $18.21 | $18.21 | 2,056,435 |
| 2019-02-04 | $17.89 | $18.05 | $17.47 | $17.70 | $17.70 | 2,415,479 |
| 2019-02-01 | $18.30 | $18.61 | $17.75 | $17.83 | $17.83 | 3,082,335 |
| 2019-01-31 | $18.28 | $18.46 | $17.96 | $18.41 | $18.41 | 5,099,960 |
| 2019-01-30 | $18.19 | $18.30 | $17.68 | $17.76 | $17.76 | 2,807,257 |
| 2019-01-29 | $17.99 | $18.38 | $17.67 | $17.84 | $17.84 | 6,344,326 |
| 2019-01-28 | $17.14 | $18.16 | $16.80 | $17.98 | $17.98 | 4,097,052 |
| 2019-01-25 | $17.22 | $17.50 | $16.97 | $17.44 | $17.44 | 3,763,856 |
| 2019-01-24 | $16.09 | $17.18 | $16.00 | $16.89 | $16.89 | 4,376,022 |
| 2019-01-23 | $16.19 | $16.37 | $15.84 | $15.95 | $15.95 | 3,083,085 |
| 2019-01-22 | $16.16 | $16.19 | $15.75 | $15.93 | $15.93 | 4,493,176 |
| 2019-01-18 | $16.86 | $17.09 | $16.60 | $16.71 | $16.71 | 3,635,078 |
| 2019-01-17 | $15.90 | $16.82 | $15.75 | $16.53 | $16.53 | 3,893,882 |
| 2019-01-16 | $15.77 | $16.15 | $15.56 | $16.03 | $16.03 | 4,318,257 |
| 2019-01-15 | $15.33 | $15.80 | $15.23 | $15.51 | $15.51 | 3,143,336 |
| 2019-01-14 | $15.20 | $15.37 | $14.71 | $15.06 | $15.06 | 2,387,369 |
| 2019-01-11 | $16.02 | $16.09 | $15.29 | $15.36 | $15.36 | 4,050,188 |
| 2019-01-10 | $15.40 | $16.60 | $15.30 | $16.26 | $16.26 | 5,974,627 |
| 2019-01-09 | $14.04 | $16.37 | $14.01 | $15.75 | $15.75 | 7,953,105 |
| 2019-01-08 | $14.52 | $15.10 | $14.40 | $14.78 | $14.78 | 4,795,206 |
| 2019-01-07 | $13.94 | $14.37 | $13.74 | $14.27 | $14.27 | 2,357,990 |
| 2019-01-04 | $13.45 | $13.89 | $13.40 | $13.70 | $13.70 | 2,971,913 |
| 2019-01-03 | $14.19 | $14.20 | $12.85 | $12.95 | $12.95 | 5,039,104 |
| 2019-01-02 | $14.00 | $14.63 | $13.98 | $14.28 | $14.28 | 1,902,084 |
| 2018-12-31 | $14.57 | $15.00 | $14.40 | $14.59 | $14.59 | 2,914,058 |
| 2018-12-28 | $14.04 | $14.42 | $13.81 | $14.37 | $14.37 | 2,762,098 |
| 2018-12-27 | $13.41 | $14.20 | $13.33 | $14.08 | $14.08 | 2,181,366 |
| 2018-12-26 | $13.78 | $13.96 | $13.27 | $13.85 | $13.85 | 3,562,163 |
| 2018-12-24 | $13.04 | $13.83 | $12.66 | $13.71 | $13.71 | 4,584,292 |
| 2018-12-21 | $15.18 | $15.50 | $13.16 | $13.30 | $13.30 | 13,876,784 |
| 2018-12-20 | $15.18 | $15.23 | $14.05 | $14.63 | $14.63 | 7,514,463 |
| 2018-12-19 | $14.80 | $15.17 | $14.50 | $14.55 | $14.55 | 3,241,368 |
| 2018-12-18 | $14.48 | $14.80 | $14.30 | $14.72 | $14.72 | 3,046,842 |
| 2018-12-17 | $14.93 | $14.94 | $14.22 | $14.28 | $14.28 | 3,109,957 |
| 2018-12-14 | $14.80 | $15.43 | $14.30 | $15.22 | $15.22 | 4,102,320 |
| 2018-12-13 | $15.44 | $15.57 | $14.91 | $14.95 | $14.95 | 2,628,208 |
| 2018-12-12 | $15.30 | $15.64 | $15.17 | $15.29 | $15.29 | 3,441,355 |
| 2018-12-11 | $15.02 | $15.33 | $14.81 | $15.05 | $15.05 | 2,029,865 |
| 2018-12-10 | $14.59 | $15.09 | $14.59 | $14.71 | $14.71 | 3,151,261 |
| 2018-12-07 | $14.66 | $15.40 | $14.52 | $14.69 | $14.69 | 3,614,330 |
| 2018-12-06 | $14.03 | $14.73 | $13.90 | $14.68 | $14.68 | 4,840,407 |
| 2018-12-04 | $15.52 | $15.70 | $14.11 | $14.33 | $14.33 | 4,905,445 |
| 2018-12-03 | $16.29 | $16.74 | $15.32 | $15.42 | $15.42 | 5,353,949 |
| 2018-11-30 | $15.15 | $15.74 | $14.90 | $15.61 | $15.61 | 5,782,634 |
| 2018-11-29 | $15.93 | $15.95 | $14.64 | $14.93 | $14.93 | 6,586,986 |
| 2018-11-28 | $15.20 | $16.17 | $15.03 | $16.14 | $16.14 | 5,337,866 |
| 2018-11-27 | $14.70 | $15.19 | $14.50 | $14.97 | $14.97 | 3,099,712 |
| 2018-11-26 | $15.15 | $15.36 | $14.64 | $14.94 | $14.94 | 2,888,446 |
| 2018-11-23 | $14.53 | $15.06 | $14.20 | $14.98 | $14.98 | 2,797,733 |
| 2018-11-21 | $13.79 | $16.13 | $13.75 | $15.14 | $15.14 | 19,460,708 |
| 2018-11-20 | $13.05 | $13.90 | $12.85 | $13.60 | $13.60 | 5,870,685 |
| 2018-11-19 | $14.40 | $14.42 | $13.02 | $13.03 | $13.03 | 5,016,630 |
| 2018-11-16 | $14.20 | $14.94 | $13.96 | $14.50 | $14.50 | 3,597,567 |
| 2018-11-15 | $13.86 | $14.79 | $13.79 | $14.47 | $14.47 | 3,440,254 |
| 2018-11-14 | $13.87 | $14.14 | $13.54 | $13.56 | $13.56 | 1,710,903 |
| 2018-11-13 | $13.33 | $13.93 | $13.10 | $13.77 | $13.77 | 2,395,281 |
| 2018-11-12 | $13.51 | $13.71 | $12.78 | $12.90 | $12.90 | 3,235,926 |
| 2018-11-09 | $14.06 | $14.06 | $13.32 | $13.40 | $13.40 | 2,689,412 |
| 2018-11-08 | $15.06 | $15.08 | $14.35 | $14.49 | $14.49 | 2,149,413 |
| 2018-11-07 | $15.39 | $15.44 | $14.81 | $15.15 | $15.15 | 2,010,586 |
| 2018-11-06 | $14.36 | $15.48 | $14.35 | $14.91 | $14.91 | 4,477,616 |
| 2018-11-05 | $14.40 | $14.78 | $14.25 | $14.36 | $14.36 | 1,709,292 |
| 2018-11-02 | $14.96 | $15.18 | $14.16 | $14.43 | $14.43 | 5,443,863 |
| 2018-11-01 | $13.85 | $15.16 | $13.03 | $14.19 | $14.19 | 12,344,917 |
| 2018-10-31 | $13.63 | $14.50 | $13.28 | $13.50 | $13.50 | 8,966,546 |
| 2018-10-30 | $12.58 | $13.40 | $12.31 | $13.10 | $13.10 | 2,481,228 |
| 2018-10-29 | $13.45 | $13.55 | $12.26 | $12.47 | $12.47 | 2,044,254 |
| 2018-10-26 | $12.25 | $13.26 | $12.15 | $13.17 | $13.17 | 2,576,678 |
| 2018-10-25 | $12.24 | $12.63 | $12.21 | $12.57 | $12.57 | 2,777,951 |
| 2018-10-24 | $12.89 | $12.94 | $11.87 | $11.99 | $11.99 | 3,620,875 |
| 2018-10-23 | $12.67 | $13.17 | $12.57 | $12.97 | $12.97 | 1,836,258 |
| 2018-10-22 | $13.00 | $13.07 | $12.75 | $13.05 | $13.05 | 3,448,785 |
| 2018-10-19 | $12.94 | $13.07 | $12.37 | $12.49 | $12.49 | 1,924,112 |
| 2018-10-18 | $12.91 | $13.10 | $12.49 | $12.61 | $12.61 | 3,150,641 |
| 2018-10-17 | $13.67 | $13.72 | $12.91 | $13.25 | $13.25 | 2,130,168 |
| 2018-10-16 | $14.00 | $14.29 | $13.26 | $13.46 | $13.46 | 4,059,847 |
| 2018-10-15 | $13.28 | $14.18 | $13.26 | $13.95 | $13.95 | 3,159,646 |
| 2018-10-12 | $13.37 | $13.85 | $13.28 | $13.71 | $13.71 | 4,143,761 |
| 2018-10-11 | $12.03 | $12.90 | $12.02 | $12.69 | $12.69 | 3,188,176 |
| 2018-10-10 | $13.26 | $13.26 | $12.10 | $12.42 | $12.42 | 3,842,157 |
| 2018-10-09 | $13.31 | $13.54 | $13.00 | $13.17 | $13.17 | 2,463,082 |
| 2018-10-08 | $12.72 | $13.74 | $12.65 | $13.63 | $13.63 | 3,539,367 |
| 2018-10-05 | $13.37 | $13.88 | $12.90 | $13.35 | $13.35 | 4,572,124 |
| 2018-10-04 | $14.14 | $14.44 | $12.89 | $13.55 | $13.55 | 6,889,488 |
| 2018-10-03 | $15.15 | $15.50 | $14.03 | $14.37 | $14.37 | 18,033,524 |
| 2018-10-02 | $13.40 | $13.70 | $12.84 | $13.31 | $13.31 | 4,114,338 |
| 2018-10-01 | $13.70 | $14.09 | $13.57 | $13.95 | $13.95 | 3,226,414 |
| 2018-09-28 | $12.90 | $13.69 | $12.89 | $13.48 | $13.48 | 4,170,847 |
| 2018-09-27 | $12.87 | $13.10 | $12.73 | $13.02 | $13.02 | 2,278,954 |
| 2018-09-26 | $12.49 | $13.42 | $12.45 | $12.87 | $12.87 | 4,916,662 |
| 2018-09-25 | $12.00 | $12.66 | $11.70 | $12.55 | $12.55 | 3,393,334 |
| 2018-09-24 | $11.70 | $12.23 | $11.28 | $12.00 | $12.00 | 5,842,153 |
| 2018-09-21 | $13.45 | $13.67 | $12.36 | $12.43 | $12.43 | 5,074,601 |
| 2018-09-20 | $13.49 | $13.69 | $12.97 | $13.44 | $13.44 | 2,206,231 |
| 2018-09-19 | $13.69 | $14.00 | $13.20 | $13.22 | $13.22 | 2,756,286 |
| 2018-09-18 | $13.40 | $14.07 | $13.13 | $13.76 | $13.76 | 3,956,214 |
| 2018-09-17 | $13.29 | $13.50 | $12.78 | $13.23 | $13.23 | 3,328,863 |
| 2018-09-14 | $13.29 | $13.66 | $12.91 | $13.52 | $13.52 | 3,904,775 |
| 2018-09-13 | $13.46 | $14.12 | $13.16 | $13.35 | $13.35 | 6,425,337 |
| 2018-09-12 | $12.00 | $13.68 | $11.89 | $13.03 | $13.03 | 9,417,309 |
| 2018-09-11 | $11.11 | $11.99 | $11.11 | $11.84 | $11.84 | 3,513,678 |
| 2018-09-10 | $11.73 | $11.94 | $11.31 | $11.31 | $11.31 | 2,528,284 |
| 2018-09-07 | $11.26 | $11.88 | $11.00 | $11.71 | $11.71 | 2,973,219 |
| 2018-09-06 | $11.59 | $11.66 | $11.11 | $11.40 | $11.40 | 2,416,448 |
| 2018-09-05 | $12.25 | $12.31 | $11.35 | $11.39 | $11.39 | 5,320,219 |
| 2018-09-04 | $12.75 | $12.86 | $12.04 | $12.50 | $12.50 | 3,758,760 |
| 2018-08-31 | $12.70 | $13.40 | $12.70 | $12.83 | $12.83 | 3,801,302 |
| 2018-08-30 | $13.40 | $13.70 | $12.25 | $13.14 | $13.14 | 8,767,651 |
| 2018-08-29 | $13.00 | $14.23 | $12.18 | $13.76 | $13.76 | 9,431,748 |
| 2018-08-28 | $12.85 | $13.75 | $12.64 | $13.08 | $13.08 | 19,444,307 |
| 2018-08-27 | $11.45 | $11.77 | $10.96 | $11.53 | $11.53 | 9,487,143 |
| 2018-08-24 | $10.58 | $10.99 | $10.41 | $10.91 | $10.91 | 3,993,922 |
| 2018-08-23 | $11.21 | $11.35 | $10.43 | $10.53 | $10.53 | 4,609,936 |
| 2018-08-22 | $11.75 | $11.82 | $10.96 | $11.01 | $11.01 | 4,486,311 |
| 2018-08-21 | $11.55 | $12.43 | $11.50 | $11.85 | $11.85 | 5,490,473 |
| 2018-08-20 | $11.25 | $11.44 | $10.50 | $11.30 | $11.30 | 5,316,263 |
| 2018-08-17 | $10.55 | $10.87 | $9.94 | $10.70 | $10.70 | 2,922,692 |
| 2018-08-16 | $10.51 | $10.94 | $10.50 | $10.56 | $10.56 | 5,203,255 |
| 2018-08-15 | $9.90 | $10.30 | $9.09 | $10.27 | $10.27 | 10,742,675 |
| 2018-08-14 | $10.57 | $10.69 | $10.26 | $10.66 | $10.66 | 5,840,420 |
| 2018-08-13 | $11.19 | $11.27 | $10.70 | $10.81 | $10.81 | 2,273,738 |
| 2018-08-10 | $11.25 | $11.37 | $11.02 | $11.14 | $11.14 | 2,686,306 |
| 2018-08-09 | $11.40 | $11.58 | $11.22 | $11.25 | $11.25 | 1,839,477 |
| 2018-08-08 | $11.49 | $11.68 | $11.24 | $11.39 | $11.39 | 1,810,282 |
| 2018-08-07 | $11.38 | $11.67 | $11.30 | $11.40 | $11.40 | 2,804,299 |
| 2018-08-06 | $11.12 | $11.74 | $11.11 | $11.27 | $11.27 | 3,413,039 |
| 2018-08-03 | $11.51 | $11.60 | $11.00 | $11.06 | $11.06 | 2,901,622 |
| 2018-08-02 | $11.00 | $11.52 | $10.70 | $11.51 | $11.51 | 6,487,860 |
| 2018-08-01 | $11.66 | $11.73 | $11.16 | $11.33 | $11.33 | 3,789,359 |
| 2018-07-31 | $11.50 | $12.25 | $11.35 | $11.71 | $11.71 | 3,235,508 |
| 2018-07-30 | $11.30 | $12.00 | $11.05 | $11.59 | $11.59 | 6,687,365 |
| 2018-07-27 | $13.10 | $13.10 | $12.00 | $12.13 | $12.13 | 6,568,310 |
| 2018-07-26 | $12.80 | $13.15 | $12.66 | $12.77 | $12.77 | 6,985,684 |
| 2018-07-25 | $13.77 | $13.95 | $13.13 | $13.36 | $13.36 | 9,281,131 |
| 2018-07-24 | $14.40 | $14.77 | $13.65 | $13.92 | $13.92 | 6,209,197 |
| 2018-07-23 | $14.41 | $14.70 | $13.64 | $14.18 | $14.18 | 4,917,194 |
| 2018-07-20 | $13.96 | $14.71 | $13.82 | $14.41 | $14.41 | 6,374,247 |
| 2018-07-19 | $14.43 | $15.08 | $13.80 | $13.92 | $13.92 | 10,799,348 |
| 2018-07-18 | $13.95 | $14.99 | $13.90 | $14.43 | $14.43 | 10,267,613 |
| 2018-07-17 | $13.42 | $14.15 | $13.10 | $13.69 | $13.69 | 6,857,079 |
| 2018-07-16 | $13.72 | $14.25 | $13.28 | $13.80 | $13.80 | 8,538,197 |
| 2018-07-13 | $14.50 | $14.69 | $13.50 | $13.80 | $13.80 | 9,517,610 |
| 2018-07-12 | $13.20 | $14.40 | $12.95 | $14.26 | $14.26 | 11,804,444 |
| 2018-07-11 | $12.96 | $13.53 | $12.76 | $12.78 | $12.78 | 7,441,222 |
| 2018-07-10 | $13.47 | $13.97 | $13.13 | $13.26 | $13.26 | 6,777,471 |
| 2018-07-09 | $13.66 | $14.08 | $13.29 | $13.85 | $13.85 | 9,256,486 |
| 2018-07-06 | $12.51 | $13.37 | $12.50 | $13.30 | $13.30 | 6,019,315 |
| 2018-07-05 | $14.00 | $14.10 | $12.88 | $12.90 | $12.90 | 6,617,318 |
| 2018-07-03 | $13.54 | $14.09 | $13.12 | $13.80 | $13.80 | 3,656,360 |
| 2018-07-02 | $13.24 | $13.64 | $12.97 | $13.36 | $13.36 | 7,243,921 |
| 2018-06-29 | $14.90 | $14.90 | $13.82 | $13.99 | $13.99 | 6,025,830 |
| 2018-06-28 | $13.50 | $14.90 | $13.31 | $14.50 | $14.50 | 7,180,466 |
| 2018-06-27 | $16.21 | $16.30 | $13.89 | $13.90 | $13.90 | 9,575,998 |
| 2018-06-26 | $15.95 | $16.53 | $15.51 | $15.85 | $15.85 | 7,155,364 |
| 2018-06-25 | $15.67 | $16.19 | $14.80 | $15.36 | $15.36 | 8,813,270 |
| 2018-06-22 | $16.52 | $16.88 | $15.38 | $16.65 | $16.65 | 8,722,277 |
| 2018-06-21 | $18.50 | $18.54 | $16.00 | $16.44 | $16.44 | 13,195,474 |
| 2018-06-20 | $20.04 | $20.29 | $18.50 | $18.54 | $18.54 | 8,227,743 |
| 2018-06-19 | $20.80 | $21.25 | $19.08 | $19.18 | $19.18 | 10,723,665 |
| 2018-06-18 | $19.35 | $21.66 | $18.95 | $21.28 | $21.28 | 10,162,508 |
| 2018-06-15 | $20.58 | $21.35 | $18.82 | $19.65 | $19.65 | 14,056,841 |
| 2018-06-14 | $20.69 | $22.70 | $19.60 | $20.50 | $20.50 | 19,542,024 |
| 2018-06-13 | $18.78 | $20.24 | $18.50 | $20.07 | $20.07 | 10,175,887 |
| 2018-06-12 | $18.62 | $19.10 | $17.60 | $18.66 | $18.66 | 7,313,871 |
| 2018-06-11 | $19.01 | $19.35 | $17.36 | $18.42 | $18.42 | 11,994,850 |
| 2018-06-08 | $16.10 | $19.35 | $15.85 | $18.95 | $18.95 | 10,538,314 |
| 2018-06-07 | $16.56 | $16.79 | $16.05 | $16.22 | $16.22 | 1,983,589 |
| 2018-06-06 | $16.94 | $16.96 | $16.14 | $16.57 | $16.57 | 2,725,716 |
| 2018-06-05 | $16.48 | $16.74 | $15.60 | $16.71 | $16.71 | 4,193,102 |
| 2018-06-04 | $17.40 | $18.16 | $16.25 | $16.43 | $16.43 | 5,657,647 |
| 2018-06-01 | $16.51 | $17.20 | $15.87 | $16.91 | $16.91 | 4,287,587 |
| 2018-05-31 | $17.13 | $17.71 | $15.00 | $16.23 | $16.23 | 10,142,030 |
| 2018-05-30 | $15.20 | $16.88 | $15.19 | $16.67 | $16.67 | 6,639,745 |
| 2018-05-29 | $14.30 | $15.19 | $14.22 | $15.03 | $15.03 | 4,145,251 |
| 2018-05-25 | $13.86 | $14.44 | $13.85 | $14.24 | $14.24 | 3,624,491 |
| 2018-05-24 | $14.35 | $15.49 | $13.45 | $13.85 | $13.85 | 16,603,702 |
| 2018-05-23 | $13.07 | $13.38 | $12.30 | $12.44 | $12.44 | 6,222,885 |
| 2018-05-22 | $13.00 | $13.26 | $12.61 | $13.14 | $13.14 | 2,364,269 |
| 2018-05-21 | $12.94 | $13.18 | $12.67 | $12.75 | $12.75 | 3,480,140 |
| 2018-05-18 | $13.50 | $13.50 | $12.80 | $12.84 | $12.84 | 2,469,385 |
| 2018-05-17 | $13.83 | $14.87 | $13.03 | $13.55 | $13.55 | 4,410,229 |
| 2018-05-16 | $12.24 | $14.35 | $12.16 | $14.11 | $14.11 | 3,113,438 |
| 2018-05-15 | $12.07 | $12.42 | $11.52 | $12.16 | $12.16 | 1,529,337 |
| 2018-05-14 | $11.55 | $12.20 | $11.50 | $12.07 | $12.07 | 1,946,847 |
| 2018-05-11 | $11.06 | $12.19 | $11.06 | $11.46 | $11.46 | 3,152,495 |
| 2018-05-10 | $10.73 | $11.68 | $10.51 | $11.00 | $11.00 | 1,652,992 |
| 2018-05-09 | $10.41 | $10.73 | $10.28 | $10.65 | $10.65 | 1,043,698 |
| 2018-05-08 | $10.05 | $10.49 | $9.95 | $10.27 | $10.27 | 734,148 |
| 2018-05-07 | $10.01 | $10.14 | $9.86 | $10.00 | $10.00 | 877,758 |
| 2018-05-04 | $10.18 | $10.28 | $9.86 | $9.99 | $9.99 | 954,543 |
| 2018-05-03 | $10.19 | $10.46 | $10.00 | $10.08 | $10.08 | 844,175 |
| 2018-05-02 | $10.52 | $10.64 | $10.21 | $10.26 | $10.26 | 558,728 |
| 2018-05-01 | $10.84 | $11.04 | $10.41 | $10.58 | $10.58 | 581,011 |
| 2018-04-30 | $10.70 | $11.08 | $10.10 | $10.92 | $10.92 | 1,090,884 |
| 2018-04-27 | $11.00 | $11.10 | $10.61 | $10.61 | $10.61 | 495,065 |
| 2018-04-26 | $11.06 | $11.19 | $10.85 | $11.00 | $11.00 | 343,444 |
| 2018-04-25 | $11.19 | $11.29 | $10.82 | $10.90 | $10.90 | 1,530,224 |
| 2018-04-24 | $11.25 | $11.52 | $11.21 | $11.29 | $11.29 | 1,223,314 |
| 2018-04-23 | $11.29 | $11.46 | $11.05 | $11.19 | $11.19 | 867,778 |
| 2018-04-20 | $11.25 | $11.31 | $11.06 | $11.19 | $11.19 | 625,654 |
| 2018-04-19 | $11.40 | $11.49 | $11.28 | $11.35 | $11.35 | 433,048 |
| 2018-04-18 | $11.44 | $11.50 | $11.29 | $11.35 | $11.35 | 582,364 |
| 2018-04-17 | $11.35 | $11.40 | $11.16 | $11.32 | $11.32 | 635,052 |
| 2018-04-16 | $11.41 | $11.50 | $11.33 | $11.33 | $11.33 | 562,039 |
| 2018-04-13 | $11.60 | $11.69 | $11.32 | $11.40 | $11.40 | 803,948 |
| 2018-04-12 | $11.53 | $11.76 | $11.35 | $11.62 | $11.62 | 2,076,557 |
| 2018-04-11 | $11.58 | $11.59 | $11.03 | $11.48 | $11.48 | 1,497,786 |
| 2018-04-10 | $11.45 | $11.59 | $11.25 | $11.50 | $11.50 | 2,199,364 |
| 2018-04-09 | $11.00 | $11.69 | $10.96 | $11.10 | $11.10 | 2,648,463 |
| 2018-04-06 | $10.95 | $11.03 | $10.85 | $10.94 | $10.94 | 684,722 |
| 2018-04-05 | $11.00 | $11.05 | $10.75 | $10.98 | $10.98 | 893,303 |
| 2018-04-04 | $10.75 | $11.08 | $10.55 | $10.97 | $10.97 | 1,498,443 |
| 2018-04-03 | $11.50 | $11.50 | $10.79 | $10.91 | $10.91 | 2,509,609 |
| 2018-04-02 | $11.05 | $11.50 | $10.91 | $11.00 | $11.00 | 2,771,042 |
| 2018-03-29 | $11.50 | $11.80 | $10.65 | $11.00 | $11.00 | 5,863,898 |
| 2018-03-28 | $9.80 | $11.26 | $9.62 | $11.24 | $11.24 | 23,929,559 |
Bilibili Inc (BILI) News Headlines
.jpg)
.jpg)
China's first global gaming hit sells millions in a week. An early investor shares what's next
China's first attempt at a top-tier video game has smashed world records, bolstering the industry's global ambitions after Beijing's gaming crackdown.
cnbc.com Sept. 2, 2024.jpg)
Stocks making the biggest moves premarket: KB Home, Hewlett Packard Enterprises, General Motors and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Sept. 25, 2024Recent Bilibili Inc (BILI) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Bilibili Inc (BILI) in the Electronic Gaming & Multimedia Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sea Ltd | SE | Electronic Gaming & Multimedia | Communication Services | 33,800 |
| Activision Blizzard Inc | ATVI | Electronic Gaming & Multimedia | Communication Services | 11,000 |
| Electronic Arts Inc | EA | Electronic Gaming & Multimedia | Communication Services | 10,000 |
| Playtika Holding Corp | PLTK | Electronic Gaming & Multimedia | Communication Services | 5,400 |
| Bilibili Inc | BILI | Electronic Gaming & Multimedia | Communication Services | 5,235 |
| Sciplay Corp - Class A | SCPL | Electronic Gaming & Multimedia | Communication Services | 3,800 |
| Take-Two Interactive Software Inc | TTWO | Electronic Gaming & Multimedia | Communication Services | 2,800 |
| Zynga Inc - Class A | ZNGA | Electronic Gaming & Multimedia | Communication Services | 2,146 |
| Roblox Corporation - Class A | RBLX | Electronic Gaming & Multimedia | Communication Services | 2,136 |
| Avid Technology Inc | AVID | Electronic Gaming & Multimedia | Communication Services | 1,300 |