Coupang Inc - Class A (CPNG) Exchange: NYSE
Data as of April 17, 2025
$21.39 ($0.16) 0.75%
Coupang Inc - Class A - Daily Information
Click for more stock information on Coupang Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 17, 2025 |
| Open | $21.24 |
| Previous Close | $21.39 |
| High | $21.61 |
| Low | $21.23 |
| Adjusted Open | $21.24 |
| Previous Adjusted Close | $21.39 |
| Adjusted High | $21.61 |
| Adjusted Low | $21.23 |
About Coupang Inc - Class A (CPNG)
Coupang Inc - Class A (CPNG) is a leading and innovative technology-driven e-commerce platform in South Korea. It operates Rocket Delivery, a same-day delivery service, and the Coupang Eats food delivery platform. They offer a wide range of products, including fashion and lifestyle, home and kitchen items, groceries, electronics, kids toys and books, and more. It has also expanded its platform to many other countries, such as the US, Japan, and Thailand. Coupang Inc - Class A (CPNG) was founded in 2010 by Kim Bom and began as a single store in Seoul, South Korea. Since then, it has experienced tremendous growth, becoming a publicly listed company in New York in 2020. It now operates over 28,000 stores throughout Asia, with over 15 million customers in South Korea alone. Coupang has seen significant growth in both its revenue and user base in the past few years. In 2020, it reported both revenue of $10.8 billion â a 174% year-on-year increase â as well as user growth of 100%. Coupang Inc - Class A (CPNG) has been a strong supporter of local businesses, helping them to take advantage of their cutting-edge technology. To that end, it has established the âStartup Alliance,â a project through which it provides funding and other support to small and medium enterprises. Furthermore, they have created the Angel System â an online platform, powered by artificial intelligence (AI) â to enable businesses to easily manage their online sales.
Invest in Coupang Inc - Class A (CPNG)
Historical Stock Data for Coupang Inc - Class A (CPNG)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-17 | $21.24 | $21.61 | $21.23 | $21.39 | $21.39 | 4,109,921 |
| 2025-04-16 | $21.08 | $21.76 | $21.01 | $21.23 | $21.23 | 3,489,078 |
| 2025-04-15 | $21.49 | $21.54 | $21.15 | $21.48 | $21.48 | 6,586,761 |
| 2025-04-14 | $22.00 | $22.08 | $21.51 | $21.53 | $21.53 | 5,922,902 |
| 2025-04-11 | $21.00 | $21.89 | $20.92 | $21.65 | $21.65 | 7,580,866 |
| 2025-04-10 | $21.49 | $21.50 | $20.36 | $21.00 | $21.00 | 6,136,837 |
| 2025-04-09 | $19.60 | $21.97 | $19.12 | $21.84 | $21.84 | 17,497,117 |
| 2025-04-08 | $20.59 | $21.27 | $19.59 | $19.82 | $19.82 | 10,596,707 |
| 2025-04-07 | $19.20 | $20.70 | $19.02 | $19.76 | $19.76 | 16,783,099 |
| 2025-04-04 | $20.81 | $20.87 | $19.62 | $20.06 | $20.06 | 13,877,456 |
| 2025-04-03 | $21.43 | $21.80 | $21.11 | $21.46 | $21.46 | 11,787,867 |
| 2025-04-02 | $21.91 | $22.54 | $21.72 | $22.49 | $22.49 | 6,351,428 |
| 2025-04-01 | $21.85 | $22.43 | $21.65 | $22.18 | $22.18 | 6,657,123 |
| 2025-03-31 | $21.95 | $22.00 | $21.48 | $21.93 | $21.93 | 11,726,508 |
| 2025-03-28 | $23.37 | $23.42 | $22.29 | $22.36 | $22.36 | 7,412,430 |
| 2025-03-27 | $23.56 | $24.07 | $23.39 | $23.52 | $23.52 | 7,658,965 |
| 2025-03-26 | $23.46 | $23.65 | $23.17 | $23.58 | $23.58 | 7,685,692 |
| 2025-03-25 | $23.59 | $23.75 | $23.27 | $23.40 | $23.40 | 4,801,103 |
| 2025-03-24 | $23.81 | $23.84 | $23.31 | $23.59 | $23.59 | 5,413,484 |
| 2025-03-21 | $22.97 | $23.42 | $22.79 | $23.34 | $23.34 | 5,692,919 |
| 2025-03-20 | $23.00 | $23.68 | $23.00 | $23.31 | $23.31 | 3,729,647 |
| 2025-03-19 | $23.00 | $23.63 | $22.67 | $23.54 | $23.54 | 5,412,815 |
| 2025-03-18 | $23.41 | $23.45 | $22.76 | $22.86 | $22.86 | 6,522,613 |
| 2025-03-17 | $22.48 | $23.75 | $22.32 | $23.52 | $23.52 | 11,805,204 |
| 2025-03-14 | $22.34 | $22.70 | $22.23 | $22.51 | $22.51 | 5,532,260 |
| 2025-03-13 | $22.29 | $22.58 | $22.09 | $22.18 | $22.18 | 5,462,396 |
| 2025-03-12 | $22.49 | $22.62 | $22.06 | $22.27 | $22.27 | 8,072,872 |
| 2025-03-11 | $21.96 | $22.17 | $21.44 | $21.98 | $21.98 | 17,738,493 |
| 2025-03-10 | $22.31 | $22.46 | $21.75 | $21.91 | $21.91 | 7,222,060 |
| 2025-03-07 | $23.14 | $23.15 | $21.98 | $22.75 | $22.75 | 7,307,724 |
| 2025-03-06 | $23.70 | $24.07 | $22.87 | $23.17 | $23.17 | 5,142,144 |
| 2025-03-05 | $23.33 | $24.00 | $23.27 | $23.98 | $23.98 | 8,121,147 |
| 2025-03-04 | $23.35 | $23.73 | $22.66 | $23.36 | $23.36 | 9,310,460 |
| 2025-03-03 | $23.78 | $24.38 | $23.70 | $23.81 | $23.81 | 10,768,374 |
| 2025-02-28 | $23.57 | $23.76 | $23.20 | $23.70 | $23.70 | 7,173,167 |
| 2025-02-27 | $24.99 | $25.00 | $23.68 | $23.69 | $23.69 | 12,487,512 |
| 2025-02-26 | $25.48 | $25.80 | $23.47 | $25.01 | $25.01 | 16,090,557 |
| 2025-02-25 | $24.67 | $24.83 | $23.76 | $24.17 | $24.17 | 22,109,095 |
| 2025-02-24 | $24.90 | $25.07 | $24.41 | $24.63 | $24.63 | 10,328,562 |
| 2025-02-21 | $25.29 | $25.43 | $24.70 | $24.82 | $24.82 | 7,701,488 |
| 2025-02-20 | $25.44 | $25.65 | $25.07 | $25.13 | $25.13 | 6,827,304 |
| 2025-02-19 | $25.35 | $25.66 | $25.13 | $25.52 | $25.52 | 6,544,249 |
| 2025-02-18 | $25.03 | $25.67 | $25.00 | $25.51 | $25.51 | 10,911,134 |
| 2025-02-14 | $25.06 | $25.38 | $24.98 | $25.34 | $25.34 | 8,736,549 |
| 2025-02-13 | $23.61 | $25.03 | $23.59 | $25.00 | $25.00 | 18,207,010 |
| 2025-02-12 | $23.70 | $23.78 | $23.18 | $23.63 | $23.63 | 8,498,439 |
| 2025-02-11 | $23.75 | $24.01 | $23.61 | $23.83 | $23.83 | 19,776,732 |
| 2025-02-10 | $23.81 | $23.97 | $23.58 | $23.76 | $23.76 | 9,891,449 |
| 2025-02-07 | $23.92 | $24.04 | $23.64 | $23.65 | $23.65 | 8,399,885 |
| 2025-02-06 | $24.16 | $24.29 | $23.68 | $23.86 | $23.86 | 8,182,883 |
| 2025-02-05 | $23.65 | $24.14 | $23.53 | $24.01 | $24.01 | 8,703,064 |
| 2025-02-04 | $23.70 | $24.07 | $23.63 | $23.71 | $23.71 | 4,258,491 |
| 2025-02-03 | $22.98 | $23.77 | $22.75 | $23.58 | $23.58 | 6,159,986 |
| 2025-01-31 | $23.60 | $23.79 | $23.42 | $23.51 | $23.51 | 7,890,454 |
| 2025-01-30 | $23.20 | $23.61 | $23.19 | $23.60 | $23.60 | 7,148,768 |
| 2025-01-29 | $23.25 | $23.27 | $22.84 | $23.00 | $23.00 | 3,801,707 |
| 2025-01-28 | $22.95 | $23.25 | $22.67 | $23.15 | $23.15 | 4,921,625 |
| 2025-01-27 | $22.24 | $22.83 | $22.17 | $22.70 | $22.70 | 6,373,701 |
| 2025-01-24 | $22.16 | $22.85 | $21.96 | $22.56 | $22.56 | 6,393,459 |
| 2025-01-23 | $22.18 | $22.18 | $21.87 | $22.00 | $22.00 | 7,224,452 |
| 2025-01-22 | $22.29 | $22.46 | $22.11 | $22.25 | $22.25 | 3,688,717 |
| 2025-01-21 | $22.34 | $22.40 | $21.79 | $22.19 | $22.19 | 6,545,690 |
| 2025-01-17 | $22.50 | $22.57 | $22.05 | $22.06 | $22.06 | 5,499,131 |
| 2025-01-16 | $22.18 | $22.46 | $22.16 | $22.32 | $22.32 | 3,727,986 |
| 2025-01-15 | $22.11 | $22.48 | $22.01 | $22.34 | $22.34 | 6,025,593 |
| 2025-01-14 | $21.94 | $22.42 | $21.75 | $21.97 | $21.97 | 6,418,153 |
| 2025-01-13 | $21.20 | $21.83 | $21.17 | $21.80 | $21.80 | 5,662,090 |
| 2025-01-10 | $21.92 | $22.05 | $21.34 | $21.34 | $21.34 | 8,801,740 |
| 2025-01-08 | $22.64 | $23.00 | $22.27 | $22.28 | $22.28 | 5,876,673 |
| 2025-01-07 | $22.29 | $22.92 | $22.29 | $22.75 | $22.75 | 4,830,843 |
| 2025-01-06 | $22.60 | $22.80 | $21.95 | $22.23 | $22.23 | 9,186,702 |
| 2025-01-03 | $22.41 | $22.71 | $22.27 | $22.42 | $22.42 | 6,724,639 |
| 2025-01-02 | $22.04 | $22.54 | $21.79 | $22.29 | $22.29 | 6,513,362 |
| 2024-12-31 | $22.16 | $22.35 | $21.98 | $21.98 | $21.98 | 3,798,453 |
| 2024-12-30 | $22.26 | $22.38 | $22.03 | $22.22 | $22.22 | 3,208,615 |
| 2024-12-27 | $22.64 | $22.79 | $22.31 | $22.52 | $22.52 | 6,435,204 |
| 2024-12-26 | $22.62 | $22.92 | $22.54 | $22.82 | $22.82 | 4,925,054 |
| 2024-12-24 | $22.84 | $23.07 | $22.66 | $22.86 | $22.86 | 2,556,966 |
| 2024-12-23 | $22.90 | $23.10 | $22.79 | $22.80 | $22.80 | 4,187,223 |
| 2024-12-20 | $22.42 | $23.08 | $22.22 | $22.94 | $22.94 | 4,770,021 |
| 2024-12-19 | $22.79 | $23.13 | $22.65 | $22.73 | $22.73 | 6,011,779 |
| 2024-12-18 | $23.54 | $23.59 | $22.54 | $22.56 | $22.56 | 6,256,476 |
| 2024-12-17 | $23.30 | $23.70 | $23.26 | $23.52 | $23.52 | 13,776,947 |
| 2024-12-16 | $23.95 | $24.15 | $23.57 | $23.60 | $23.60 | 5,697,497 |
| 2024-12-13 | $24.27 | $24.39 | $23.66 | $23.89 | $23.89 | 6,092,863 |
| 2024-12-12 | $23.76 | $24.58 | $23.75 | $24.32 | $24.32 | 7,928,693 |
| 2024-12-11 | $23.88 | $23.96 | $23.52 | $23.89 | $23.89 | 6,155,408 |
| 2024-12-10 | $23.51 | $23.81 | $23.40 | $23.72 | $23.72 | 7,174,469 |
| 2024-12-09 | $23.84 | $24.09 | $23.35 | $23.43 | $23.43 | 5,350,757 |
| 2024-12-06 | $24.05 | $24.05 | $23.68 | $23.90 | $23.90 | 5,117,521 |
| 2024-12-05 | $23.81 | $24.19 | $23.69 | $24.03 | $24.03 | 6,691,197 |
| 2024-12-04 | $24.05 | $24.11 | $23.47 | $23.87 | $23.87 | 8,473,684 |
| 2024-12-03 | $23.22 | $24.06 | $22.41 | $23.92 | $23.92 | 34,791,189 |
| 2024-12-02 | $25.33 | $25.45 | $24.66 | $24.85 | $24.85 | 7,342,972 |
| 2024-11-29 | $25.08 | $25.49 | $25.08 | $25.36 | $25.36 | 2,561,773 |
| 2024-11-27 | $25.45 | $25.69 | $25.25 | $25.47 | $25.47 | 6,215,435 |
| 2024-11-26 | $24.88 | $25.58 | $24.73 | $25.21 | $25.21 | 4,689,736 |
| 2024-11-25 | $24.60 | $25.12 | $24.58 | $25.00 | $25.00 | 5,831,863 |
| 2024-11-22 | $24.14 | $24.36 | $23.81 | $24.32 | $24.32 | 13,137,389 |
| 2024-11-21 | $24.05 | $24.25 | $23.84 | $24.00 | $24.00 | 8,133,336 |
| 2024-11-20 | $24.22 | $24.27 | $23.83 | $23.97 | $23.97 | 7,189,356 |
| 2024-11-19 | $24.00 | $24.45 | $23.95 | $24.19 | $24.19 | 7,046,971 |
| 2024-11-18 | $24.36 | $24.52 | $23.90 | $24.36 | $24.36 | 5,238,488 |
| 2024-11-15 | $25.13 | $25.15 | $24.29 | $24.48 | $24.48 | 7,610,886 |
| 2024-11-14 | $25.81 | $26.05 | $25.30 | $25.33 | $25.33 | 11,767,942 |
| 2024-11-13 | $24.85 | $26.08 | $24.72 | $25.90 | $25.90 | 11,009,499 |
| 2024-11-12 | $24.20 | $24.70 | $24.09 | $24.51 | $24.51 | 10,695,011 |
| 2024-11-11 | $23.68 | $24.25 | $23.62 | $24.10 | $24.10 | 12,288,509 |
| 2024-11-08 | $24.70 | $24.90 | $23.62 | $24.17 | $24.17 | 14,216,546 |
| 2024-11-07 | $24.27 | $25.12 | $24.00 | $25.11 | $25.11 | 16,748,906 |
| 2024-11-06 | $24.00 | $24.22 | $22.95 | $24.00 | $24.00 | 30,680,946 |
| 2024-11-05 | $25.70 | $26.91 | $25.70 | $26.89 | $26.89 | 13,929,962 |
| 2024-11-04 | $25.36 | $25.82 | $25.27 | $25.70 | $25.70 | 6,693,828 |
| 2024-11-01 | $25.96 | $26.02 | $25.21 | $25.40 | $25.40 | 6,458,210 |
| 2024-10-31 | $26.17 | $26.17 | $25.47 | $25.79 | $25.79 | 5,294,754 |
| 2024-10-30 | $25.89 | $26.45 | $25.86 | $26.24 | $26.24 | 4,442,328 |
| 2024-10-29 | $25.83 | $26.23 | $25.69 | $26.00 | $26.00 | 4,378,474 |
| 2024-10-28 | $25.80 | $26.27 | $25.80 | $25.95 | $25.95 | 4,863,738 |
| 2024-10-25 | $25.73 | $25.98 | $25.60 | $25.67 | $25.67 | 3,734,770 |
| 2024-10-24 | $25.40 | $25.74 | $25.28 | $25.61 | $25.61 | 5,523,080 |
| 2024-10-23 | $25.00 | $26.10 | $25.00 | $25.39 | $25.39 | 9,816,896 |
| 2024-10-22 | $24.93 | $25.07 | $24.65 | $24.98 | $24.98 | 4,270,786 |
| 2024-10-21 | $24.98 | $25.07 | $24.62 | $25.05 | $25.05 | 6,385,298 |
| 2024-10-18 | $25.30 | $25.42 | $25.07 | $25.13 | $25.13 | 3,709,172 |
| 2024-10-17 | $25.45 | $25.62 | $25.22 | $25.31 | $25.31 | 5,267,057 |
| 2024-10-16 | $25.19 | $25.42 | $24.95 | $25.38 | $25.38 | 4,029,786 |
| 2024-10-15 | $25.38 | $25.53 | $25.07 | $25.18 | $25.18 | 5,596,609 |
| 2024-10-14 | $25.65 | $25.92 | $25.51 | $25.64 | $25.64 | 4,361,921 |
| 2024-10-11 | $25.79 | $26.00 | $25.46 | $25.70 | $25.70 | 7,503,292 |
| 2024-10-10 | $25.67 | $25.88 | $25.40 | $25.53 | $25.53 | 5,700,737 |
| 2024-10-09 | $25.54 | $25.91 | $25.47 | $25.64 | $25.64 | 4,536,249 |
| 2024-10-08 | $25.54 | $26.00 | $25.44 | $25.70 | $25.70 | 5,079,810 |
| 2024-10-07 | $25.45 | $26.28 | $25.40 | $25.80 | $25.80 | 16,639,582 |
| 2024-10-04 | $24.34 | $24.72 | $24.18 | $24.59 | $24.59 | 5,199,421 |
| 2024-10-03 | $23.80 | $24.15 | $23.60 | $24.14 | $24.14 | 4,524,062 |
| 2024-10-02 | $24.23 | $24.52 | $23.98 | $24.19 | $24.19 | 6,550,293 |
| 2024-10-01 | $24.56 | $24.66 | $24.16 | $24.43 | $24.43 | 4,440,824 |
| 2024-09-30 | $24.97 | $24.97 | $24.43 | $24.55 | $24.55 | 5,474,987 |
| 2024-09-27 | $24.94 | $25.20 | $24.63 | $24.81 | $24.81 | 4,131,522 |
| 2024-09-26 | $24.80 | $25.09 | $24.44 | $24.92 | $24.92 | 5,782,174 |
| 2024-09-25 | $24.66 | $25.14 | $24.61 | $24.89 | $24.89 | 7,617,615 |
| 2024-09-24 | $25.00 | $25.20 | $24.53 | $24.94 | $24.94 | 5,360,440 |
| 2024-09-23 | $24.64 | $24.84 | $24.30 | $24.78 | $24.78 | 4,919,189 |
| 2024-09-20 | $24.20 | $24.70 | $24.16 | $24.58 | $24.58 | 6,293,751 |
| 2024-09-19 | $24.55 | $24.74 | $24.03 | $24.20 | $24.20 | 5,129,363 |
| 2024-09-18 | $24.30 | $24.66 | $24.05 | $24.18 | $24.18 | 9,381,336 |
| 2024-09-17 | $24.12 | $24.37 | $23.93 | $24.24 | $24.24 | 4,759,483 |
| 2024-09-16 | $23.95 | $24.38 | $23.65 | $23.95 | $23.95 | 10,605,154 |
| 2024-09-13 | $23.80 | $24.36 | $23.78 | $23.95 | $23.95 | 7,824,854 |
| 2024-09-12 | $23.49 | $23.85 | $23.24 | $23.70 | $23.70 | 5,548,150 |
| 2024-09-11 | $22.97 | $23.78 | $22.73 | $23.42 | $23.42 | 7,737,675 |
| 2024-09-10 | $22.45 | $23.01 | $22.18 | $23.00 | $23.00 | 6,847,274 |
| 2024-09-09 | $22.50 | $22.99 | $22.18 | $22.41 | $22.41 | 4,156,472 |
| 2024-09-06 | $23.05 | $23.38 | $21.91 | $22.00 | $22.00 | 7,118,547 |
| 2024-09-05 | $23.49 | $23.99 | $22.80 | $23.33 | $23.33 | 8,845,869 |
| 2024-09-04 | $22.20 | $23.94 | $21.95 | $23.54 | $23.54 | 14,435,303 |
| 2024-09-03 | $21.99 | $22.15 | $21.93 | $22.00 | $22.00 | 5,565,381 |
| 2024-08-30 | $22.17 | $22.37 | $21.83 | $22.15 | $22.15 | 3,146,382 |
| 2024-08-29 | $22.13 | $22.40 | $22.02 | $22.03 | $22.03 | 3,548,673 |
| 2024-08-28 | $22.55 | $22.65 | $21.85 | $21.91 | $21.91 | 3,860,369 |
| 2024-08-27 | $22.59 | $22.96 | $22.49 | $22.60 | $22.60 | 3,201,860 |
| 2024-08-26 | $22.76 | $22.98 | $22.36 | $22.78 | $22.78 | 3,884,110 |
| 2024-08-23 | $23.12 | $23.21 | $22.77 | $22.87 | $22.87 | 4,049,047 |
| 2024-08-22 | $22.96 | $23.52 | $22.79 | $22.99 | $22.99 | 6,753,536 |
| 2024-08-21 | $22.76 | $23.19 | $22.54 | $22.84 | $22.84 | 7,026,431 |
| 2024-08-20 | $23.50 | $23.66 | $22.74 | $22.79 | $22.79 | 6,027,994 |
| 2024-08-19 | $22.56 | $23.61 | $22.41 | $23.59 | $23.59 | 10,911,862 |
| 2024-08-16 | $22.50 | $22.77 | $22.18 | $22.45 | $22.45 | 7,597,090 |
| 2024-08-15 | $22.23 | $22.65 | $22.06 | $22.40 | $22.40 | 6,793,901 |
| 2024-08-14 | $22.63 | $22.72 | $22.03 | $22.15 | $22.15 | 5,514,987 |
| 2024-08-13 | $22.88 | $23.05 | $22.50 | $22.58 | $22.58 | 9,739,140 |
| 2024-08-12 | $22.68 | $22.80 | $22.28 | $22.73 | $22.73 | 5,523,978 |
| 2024-08-09 | $22.76 | $22.99 | $22.37 | $22.59 | $22.59 | 17,900,442 |
| 2024-08-08 | $21.37 | $22.80 | $21.26 | $22.78 | $22.78 | 11,617,992 |
| 2024-08-07 | $20.63 | $22.20 | $20.63 | $21.21 | $21.21 | 19,950,706 |
| 2024-08-06 | $20.44 | $21.08 | $20.21 | $20.67 | $20.67 | 8,104,422 |
| 2024-08-05 | $18.30 | $20.43 | $18.16 | $20.35 | $20.35 | 9,786,777 |
| 2024-08-02 | $19.90 | $20.33 | $19.70 | $20.28 | $20.28 | 6,057,397 |
| 2024-08-01 | $20.70 | $20.93 | $20.36 | $20.62 | $20.62 | 6,127,135 |
| 2024-07-31 | $20.64 | $21.03 | $20.61 | $20.75 | $20.75 | 5,815,807 |
| 2024-07-30 | $20.36 | $20.43 | $19.83 | $20.33 | $20.33 | 4,506,749 |
| 2024-07-29 | $20.28 | $20.57 | $20.19 | $20.30 | $20.30 | 5,359,824 |
| 2024-07-26 | $20.03 | $20.43 | $19.94 | $20.18 | $20.18 | 9,251,404 |
| 2024-07-25 | $19.94 | $20.18 | $19.62 | $19.79 | $19.79 | 4,436,210 |
| 2024-07-24 | $20.52 | $20.65 | $19.91 | $19.92 | $19.92 | 9,611,955 |
| 2024-07-23 | $20.54 | $20.67 | $20.42 | $20.60 | $20.60 | 3,235,151 |
| 2024-07-22 | $20.24 | $20.74 | $20.18 | $20.61 | $20.61 | 6,338,973 |
| 2024-07-19 | $20.24 | $20.27 | $20.04 | $20.19 | $20.19 | 3,651,260 |
| 2024-07-18 | $21.04 | $21.04 | $20.09 | $20.21 | $20.21 | 7,690,511 |
| 2024-07-17 | $21.07 | $21.12 | $20.52 | $20.82 | $20.82 | 6,747,498 |
| 2024-07-16 | $21.26 | $21.45 | $21.10 | $21.31 | $21.31 | 4,393,600 |
| 2024-07-15 | $21.84 | $21.91 | $21.13 | $21.18 | $21.18 | 6,945,320 |
| 2024-07-12 | $21.70 | $22.32 | $21.68 | $21.82 | $21.82 | 4,211,346 |
| 2024-07-11 | $21.57 | $21.68 | $21.36 | $21.62 | $21.62 | 7,061,196 |
| 2024-07-10 | $21.46 | $21.49 | $21.03 | $21.37 | $21.37 | 3,625,139 |
| 2024-07-09 | $21.31 | $21.73 | $21.27 | $21.34 | $21.34 | 4,573,481 |
| 2024-07-08 | $21.58 | $21.84 | $21.28 | $21.41 | $21.41 | 5,388,054 |
| 2024-07-05 | $21.12 | $21.81 | $21.03 | $21.67 | $21.67 | 5,411,601 |
| 2024-07-03 | $20.86 | $21.27 | $20.81 | $20.91 | $20.91 | 3,354,089 |
| 2024-07-02 | $21.16 | $21.19 | $20.73 | $20.90 | $20.90 | 9,100,449 |
| 2024-07-01 | $20.95 | $21.19 | $20.60 | $21.08 | $21.08 | 6,300,729 |
| 2024-06-28 | $21.24 | $21.24 | $20.82 | $20.95 | $20.95 | 12,073,047 |
| 2024-06-27 | $21.23 | $21.41 | $21.01 | $21.09 | $21.09 | 3,438,578 |
| 2024-06-26 | $21.15 | $21.36 | $20.95 | $21.28 | $21.28 | 8,590,525 |
| 2024-06-25 | $21.06 | $21.42 | $21.01 | $21.22 | $21.22 | 7,123,088 |
| 2024-06-24 | $21.32 | $21.48 | $21.02 | $21.06 | $21.06 | 6,947,659 |
| 2024-06-21 | $21.14 | $21.35 | $20.91 | $21.34 | $21.34 | 10,781,546 |
| 2024-06-20 | $20.50 | $21.20 | $20.45 | $21.02 | $21.02 | 10,273,818 |
| 2024-06-18 | $20.49 | $20.75 | $20.15 | $20.39 | $20.39 | 10,440,532 |
| 2024-06-17 | $21.34 | $21.38 | $20.39 | $20.54 | $20.54 | 13,269,858 |
| 2024-06-14 | $21.49 | $21.56 | $21.01 | $21.40 | $21.40 | 6,159,467 |
| 2024-06-13 | $22.29 | $22.49 | $21.20 | $21.70 | $21.70 | 10,213,406 |
| 2024-06-12 | $22.25 | $22.87 | $22.03 | $22.69 | $22.69 | 6,686,013 |
| 2024-06-11 | $22.04 | $22.22 | $21.90 | $22.12 | $22.12 | 3,627,224 |
| 2024-06-10 | $21.76 | $22.20 | $21.63 | $22.18 | $22.18 | 3,949,392 |
| 2024-06-07 | $21.74 | $22.06 | $21.60 | $21.84 | $21.84 | 4,628,443 |
| 2024-06-06 | $21.90 | $22.17 | $21.72 | $21.89 | $21.89 | 5,526,755 |
| 2024-06-05 | $22.13 | $22.13 | $21.68 | $21.79 | $21.79 | 5,832,982 |
| 2024-06-04 | $22.46 | $22.53 | $21.62 | $22.02 | $22.02 | 8,580,510 |
| 2024-06-03 | $22.76 | $22.99 | $22.41 | $22.53 | $22.53 | 3,700,837 |
| 2024-05-31 | $23.02 | $23.38 | $22.28 | $22.74 | $22.74 | 7,949,531 |
| 2024-05-30 | $22.76 | $23.58 | $22.69 | $23.23 | $23.23 | 8,879,315 |
| 2024-05-29 | $22.56 | $22.90 | $22.49 | $22.84 | $22.84 | 4,734,101 |
| 2024-05-28 | $22.37 | $22.95 | $22.20 | $22.81 | $22.81 | 7,227,213 |
| 2024-05-24 | $22.39 | $22.66 | $22.15 | $22.35 | $22.35 | 5,203,727 |
| 2024-05-23 | $22.56 | $22.70 | $22.30 | $22.36 | $22.36 | 7,010,803 |
| 2024-05-22 | $22.90 | $23.20 | $22.33 | $22.41 | $22.41 | 7,999,331 |
| 2024-05-21 | $22.90 | $23.03 | $22.79 | $22.96 | $22.96 | 5,675,062 |
| 2024-05-20 | $22.93 | $23.23 | $22.60 | $22.96 | $22.96 | 6,279,956 |
| 2024-05-17 | $22.80 | $23.33 | $22.79 | $23.00 | $23.00 | 8,124,666 |
| 2024-05-16 | $23.00 | $23.74 | $22.85 | $22.87 | $22.87 | 12,998,804 |
| 2024-05-15 | $22.43 | $22.65 | $22.28 | $22.52 | $22.52 | 7,272,378 |
| 2024-05-14 | $22.10 | $22.40 | $22.00 | $22.25 | $22.25 | 6,670,350 |
| 2024-05-13 | $22.41 | $22.48 | $21.77 | $22.22 | $22.22 | 9,876,480 |
| 2024-05-10 | $22.07 | $22.65 | $22.00 | $22.50 | $22.50 | 11,078,587 |
| 2024-05-09 | $21.21 | $22.23 | $21.14 | $22.01 | $22.01 | 12,612,944 |
| 2024-05-08 | $22.09 | $22.26 | $21.30 | $21.46 | $21.46 | 35,067,450 |
| 2024-05-07 | $23.14 | $23.77 | $22.99 | $23.65 | $23.65 | 20,249,407 |
| 2024-05-06 | $23.51 | $23.51 | $22.85 | $23.34 | $23.34 | 10,854,980 |
| 2024-05-03 | $22.81 | $23.02 | $22.59 | $23.00 | $23.00 | 11,693,841 |
| 2024-05-02 | $22.41 | $22.69 | $21.82 | $22.50 | $22.50 | 8,629,443 |
| 2024-05-01 | $22.65 | $22.75 | $22.09 | $22.21 | $22.21 | 11,550,329 |
| 2024-04-30 | $22.94 | $23.14 | $22.46 | $22.50 | $22.50 | 10,962,731 |
| 2024-04-29 | $22.91 | $23.17 | $22.58 | $23.10 | $23.10 | 11,081,419 |
| 2024-04-26 | $23.24 | $23.40 | $22.89 | $22.91 | $22.91 | 10,401,844 |
| 2024-04-25 | $22.50 | $23.07 | $22.05 | $23.03 | $23.03 | 10,170,154 |
| 2024-04-24 | $22.75 | $22.81 | $22.37 | $22.80 | $22.80 | 7,567,850 |
| 2024-04-23 | $22.52 | $22.97 | $22.30 | $22.72 | $22.72 | 13,095,536 |
| 2024-04-22 | $22.14 | $22.54 | $21.82 | $22.46 | $22.46 | 16,597,293 |
| 2024-04-19 | $22.00 | $22.36 | $21.76 | $22.01 | $22.01 | 11,949,200 |
| 2024-04-18 | $22.40 | $22.57 | $22.02 | $22.30 | $22.30 | 13,424,915 |
| 2024-04-17 | $22.70 | $22.89 | $21.79 | $22.63 | $22.63 | 18,700,608 |
| 2024-04-16 | $21.34 | $22.83 | $21.34 | $22.51 | $22.51 | 26,760,951 |
| 2024-04-15 | $21.52 | $22.49 | $21.42 | $21.65 | $21.65 | 29,000,997 |
| 2024-04-12 | $20.56 | $21.43 | $20.45 | $21.25 | $21.25 | 51,059,719 |
| 2024-04-11 | $19.23 | $19.34 | $18.94 | $19.06 | $19.06 | 10,821,607 |
| 2024-04-10 | $18.75 | $19.25 | $18.74 | $19.12 | $19.12 | 12,302,064 |
| 2024-04-09 | $18.55 | $19.11 | $18.47 | $19.02 | $19.02 | 14,957,209 |
| 2024-04-08 | $18.40 | $19.08 | $18.16 | $18.43 | $18.43 | 16,030,344 |
| 2024-04-05 | $18.27 | $18.40 | $18.18 | $18.24 | $18.24 | 6,104,245 |
| 2024-04-04 | $18.57 | $18.70 | $18.20 | $18.32 | $18.32 | 13,279,390 |
| 2024-04-03 | $18.24 | $18.73 | $18.14 | $18.29 | $18.29 | 9,224,769 |
| 2024-04-02 | $17.88 | $18.31 | $17.67 | $18.23 | $18.23 | 11,877,070 |
| 2024-04-01 | $17.83 | $18.23 | $17.83 | $18.20 | $18.20 | 14,159,406 |
| 2024-03-28 | $17.55 | $18.05 | $17.55 | $17.79 | $17.79 | 8,107,227 |
| 2024-03-27 | $17.73 | $17.85 | $17.55 | $17.61 | $17.61 | 11,312,570 |
| 2024-03-26 | $17.73 | $18.01 | $17.60 | $17.60 | $17.60 | 9,314,833 |
| 2024-03-25 | $17.58 | $17.73 | $17.34 | $17.60 | $17.60 | 9,640,710 |
| 2024-03-22 | $18.16 | $18.26 | $17.53 | $17.57 | $17.57 | 10,090,152 |
| 2024-03-21 | $18.54 | $18.89 | $18.37 | $18.42 | $18.42 | 11,750,578 |
| 2024-03-20 | $18.22 | $18.56 | $18.09 | $18.55 | $18.55 | 8,026,617 |
| 2024-03-19 | $18.10 | $18.29 | $17.75 | $18.09 | $18.09 | 7,660,925 |
| 2024-03-18 | $18.37 | $18.56 | $18.18 | $18.23 | $18.23 | 9,844,036 |
| 2024-03-15 | $18.34 | $18.40 | $17.94 | $18.13 | $18.13 | 27,538,304 |
| 2024-03-14 | $19.61 | $19.68 | $18.36 | $18.51 | $18.51 | 23,100,398 |
| 2024-03-13 | $19.15 | $19.76 | $18.93 | $19.62 | $19.62 | 29,770,744 |
| 2024-03-12 | $18.64 | $19.78 | $18.59 | $19.38 | $19.38 | 51,937,158 |
| 2024-03-11 | $18.20 | $18.58 | $18.04 | $18.53 | $18.53 | 11,585,833 |
| 2024-03-08 | $18.28 | $18.72 | $18.24 | $18.34 | $18.34 | 8,505,792 |
| 2024-03-07 | $18.92 | $19.04 | $18.21 | $18.37 | $18.37 | 13,282,328 |
| 2024-03-06 | $18.80 | $19.27 | $18.77 | $18.96 | $18.96 | 15,917,449 |
| 2024-03-05 | $18.60 | $18.87 | $18.44 | $18.79 | $18.79 | 14,283,529 |
| 2024-03-04 | $18.38 | $19.18 | $18.38 | $18.85 | $18.85 | 18,470,757 |
| 2024-03-01 | $18.46 | $19.06 | $18.32 | $18.95 | $18.95 | 19,664,169 |
| 2024-02-29 | $18.35 | $18.95 | $18.25 | $18.52 | $18.52 | 20,617,464 |
| 2024-02-28 | $18.02 | $18.30 | $17.32 | $18.24 | $18.24 | 33,870,388 |
| 2024-02-27 | $16.48 | $17.25 | $16.46 | $16.89 | $16.89 | 21,103,292 |
| 2024-02-26 | $16.31 | $16.40 | $15.81 | $16.39 | $16.39 | 11,758,684 |
| 2024-02-23 | $16.37 | $16.46 | $16.13 | $16.40 | $16.40 | 12,239,625 |
| 2024-02-22 | $15.95 | $16.24 | $15.83 | $16.24 | $16.24 | 9,445,070 |
| 2024-02-21 | $15.67 | $16.03 | $15.61 | $15.88 | $15.88 | 11,333,257 |
| 2024-02-20 | $15.51 | $15.79 | $15.50 | $15.67 | $15.67 | 12,820,637 |
| 2024-02-16 | $15.65 | $15.77 | $15.55 | $15.70 | $15.70 | 14,776,464 |
| 2024-02-15 | $15.15 | $15.85 | $15.14 | $15.76 | $15.76 | 12,342,322 |
| 2024-02-14 | $14.79 | $15.10 | $14.74 | $15.10 | $15.10 | 8,879,948 |
| 2024-02-13 | $14.59 | $14.80 | $14.51 | $14.61 | $14.61 | 8,618,553 |
| 2024-02-12 | $14.50 | $15.20 | $14.48 | $15.00 | $15.00 | 13,382,010 |
| 2024-02-09 | $14.28 | $14.56 | $14.10 | $14.46 | $14.46 | 14,734,689 |
| 2024-02-08 | $14.32 | $14.59 | $14.21 | $14.50 | $14.50 | 8,785,751 |
| 2024-02-07 | $14.14 | $14.39 | $13.96 | $14.37 | $14.37 | 5,981,173 |
| 2024-02-06 | $13.93 | $14.04 | $13.67 | $14.04 | $14.04 | 8,703,821 |
| 2024-02-05 | $14.09 | $14.14 | $13.66 | $13.84 | $13.84 | 6,546,513 |
| 2024-02-02 | $13.88 | $14.40 | $13.51 | $14.20 | $14.20 | 12,959,156 |
| 2024-02-01 | $14.19 | $14.19 | $13.73 | $13.91 | $13.91 | 10,420,486 |
| 2024-01-31 | $14.28 | $14.37 | $13.90 | $14.00 | $14.00 | 10,291,595 |
| 2024-01-30 | $14.41 | $14.50 | $14.31 | $14.39 | $14.39 | 7,101,091 |
| 2024-01-29 | $14.53 | $14.61 | $14.40 | $14.53 | $14.53 | 10,021,806 |
| 2024-01-26 | $14.53 | $14.65 | $14.40 | $14.53 | $14.53 | 4,899,865 |
| 2024-01-25 | $14.69 | $14.81 | $14.37 | $14.52 | $14.52 | 6,475,651 |
| 2024-01-24 | $15.00 | $15.01 | $14.55 | $14.65 | $14.65 | 7,516,133 |
| 2024-01-23 | $15.18 | $15.21 | $14.78 | $14.79 | $14.79 | 6,729,828 |
| 2024-01-22 | $14.95 | $15.01 | $14.76 | $14.84 | $14.84 | 9,023,696 |
| 2024-01-19 | $14.99 | $15.00 | $14.83 | $14.94 | $14.94 | 6,711,040 |
| 2024-01-18 | $15.16 | $15.21 | $14.89 | $14.91 | $14.91 | 6,422,060 |
| 2024-01-17 | $15.04 | $15.12 | $14.56 | $14.97 | $14.97 | 19,257,523 |
| 2024-01-16 | $16.00 | $16.03 | $15.22 | $15.34 | $15.34 | 23,085,941 |
| 2024-01-12 | $16.55 | $16.76 | $16.36 | $16.75 | $16.75 | 6,874,575 |
| 2024-01-11 | $16.42 | $16.63 | $16.27 | $16.53 | $16.53 | 6,528,518 |
| 2024-01-10 | $16.11 | $16.40 | $16.08 | $16.36 | $16.36 | 4,675,938 |
| 2024-01-09 | $15.91 | $16.23 | $15.88 | $16.18 | $16.18 | 4,501,316 |
| 2024-01-08 | $15.73 | $16.00 | $15.66 | $16.00 | $16.00 | 4,939,676 |
| 2024-01-05 | $15.63 | $16.00 | $15.63 | $15.74 | $15.74 | 6,255,970 |
| 2024-01-04 | $15.49 | $15.66 | $15.41 | $15.55 | $15.55 | 7,436,670 |
| 2024-01-03 | $15.55 | $15.80 | $15.47 | $15.48 | $15.48 | 5,877,349 |
| 2024-01-02 | $16.04 | $16.08 | $15.54 | $15.73 | $15.73 | 6,284,396 |
| 2023-12-29 | $16.30 | $16.44 | $16.11 | $16.19 | $16.19 | 3,720,421 |
| 2023-12-28 | $16.21 | $16.43 | $16.18 | $16.37 | $16.37 | 3,591,145 |
| 2023-12-27 | $16.08 | $16.15 | $15.97 | $16.14 | $16.14 | 3,993,480 |
| 2023-12-26 | $16.31 | $16.31 | $15.99 | $16.00 | $16.00 | 3,907,748 |
| 2023-12-22 | $16.18 | $16.26 | $16.00 | $16.21 | $16.21 | 5,637,477 |
| 2023-12-21 | $16.04 | $16.20 | $15.76 | $16.19 | $16.19 | 7,657,903 |
| 2023-12-20 | $16.14 | $16.31 | $15.87 | $15.89 | $15.89 | 11,649,406 |
| 2023-12-19 | $16.45 | $16.81 | $16.07 | $16.46 | $16.46 | 9,990,989 |
| 2023-12-18 | $16.50 | $16.99 | $16.14 | $16.15 | $16.15 | 15,789,727 |
| 2023-12-15 | $16.69 | $17.10 | $16.65 | $17.02 | $17.02 | 30,478,019 |
| 2023-12-14 | $16.45 | $16.84 | $16.40 | $16.79 | $16.79 | 14,320,501 |
| 2023-12-13 | $15.84 | $16.37 | $15.73 | $16.35 | $16.35 | 11,345,469 |
| 2023-12-12 | $15.88 | $15.97 | $15.73 | $15.94 | $15.94 | 8,681,251 |
| 2023-12-11 | $15.66 | $15.95 | $15.56 | $15.83 | $15.83 | 8,558,830 |
| 2023-12-08 | $15.26 | $15.71 | $15.23 | $15.70 | $15.70 | 11,762,648 |
| 2023-12-07 | $15.22 | $15.38 | $15.15 | $15.36 | $15.36 | 7,286,870 |
| 2023-12-06 | $15.49 | $15.51 | $15.15 | $15.23 | $15.23 | 9,302,133 |
| 2023-12-05 | $15.31 | $15.49 | $15.26 | $15.40 | $15.40 | 7,955,207 |
| 2023-12-04 | $15.50 | $15.61 | $15.30 | $15.36 | $15.36 | 12,288,393 |
| 2023-12-01 | $15.34 | $15.83 | $15.31 | $15.80 | $15.80 | 12,588,205 |
| 2023-11-30 | $15.30 | $15.35 | $14.96 | $15.28 | $15.28 | 22,811,014 |
| 2023-11-29 | $16.20 | $16.34 | $16.08 | $16.11 | $16.11 | 5,589,772 |
| 2023-11-28 | $16.15 | $16.35 | $15.97 | $16.08 | $16.08 | 5,520,435 |
| 2023-11-27 | $16.20 | $16.36 | $16.16 | $16.19 | $16.19 | 5,397,608 |
| 2023-11-24 | $16.09 | $16.47 | $16.09 | $16.26 | $16.26 | 2,472,803 |
| 2023-11-22 | $16.31 | $16.47 | $16.18 | $16.25 | $16.25 | 5,179,515 |
| 2023-11-21 | $16.20 | $16.43 | $16.14 | $16.16 | $16.16 | 6,850,462 |
| 2023-11-20 | $16.10 | $16.43 | $16.09 | $16.34 | $16.34 | 7,528,987 |
| 2023-11-17 | $15.90 | $16.15 | $15.86 | $16.04 | $16.04 | 9,084,402 |
| 2023-11-16 | $15.70 | $15.87 | $15.64 | $15.86 | $15.86 | 8,293,944 |
| 2023-11-15 | $15.79 | $15.94 | $15.68 | $15.77 | $15.77 | 9,340,960 |
| 2023-11-14 | $15.64 | $15.98 | $15.64 | $15.85 | $15.85 | 12,558,298 |
| 2023-11-13 | $15.34 | $15.36 | $14.88 | $15.31 | $15.31 | 9,565,674 |
| 2023-11-10 | $15.09 | $15.41 | $15.04 | $15.32 | $15.32 | 7,429,356 |
| 2023-11-09 | $15.52 | $15.74 | $15.16 | $15.17 | $15.17 | 10,334,583 |
| 2023-11-08 | $15.95 | $16.11 | $15.13 | $15.38 | $15.38 | 29,857,829 |
| 2023-11-07 | $16.61 | $17.09 | $16.48 | $17.07 | $17.07 | 15,370,286 |
| 2023-11-06 | $16.95 | $17.00 | $16.55 | $16.70 | $16.70 | 6,521,376 |
| 2023-11-03 | $16.70 | $16.96 | $16.62 | $16.71 | $16.71 | 6,851,757 |
| 2023-11-02 | $16.23 | $16.77 | $15.98 | $16.48 | $16.48 | 11,317,033 |
| 2023-11-01 | $16.97 | $17.03 | $15.79 | $15.80 | $15.80 | 14,733,640 |
| 2023-10-31 | $17.13 | $17.26 | $16.76 | $17.00 | $17.00 | 8,108,772 |
| 2023-10-30 | $17.20 | $17.32 | $17.02 | $17.20 | $17.20 | 4,174,073 |
| 2023-10-27 | $17.51 | $17.67 | $16.96 | $17.01 | $17.01 | 8,863,921 |
| 2023-10-26 | $17.21 | $17.45 | $17.01 | $17.34 | $17.34 | 4,633,993 |
| 2023-10-25 | $17.59 | $17.81 | $17.05 | $17.25 | $17.25 | 6,054,257 |
| 2023-10-24 | $17.89 | $18.47 | $17.83 | $18.11 | $18.11 | 5,303,035 |
| 2023-10-23 | $17.49 | $17.98 | $17.46 | $17.70 | $17.70 | 3,239,084 |
| 2023-10-20 | $17.61 | $17.92 | $17.44 | $17.65 | $17.65 | 4,938,842 |
| 2023-10-19 | $17.28 | $17.88 | $17.18 | $17.69 | $17.69 | 7,314,282 |
| 2023-10-18 | $17.75 | $17.81 | $17.24 | $17.31 | $17.31 | 5,023,230 |
| 2023-10-17 | $17.71 | $17.98 | $17.63 | $17.83 | $17.83 | 4,056,750 |
| 2023-10-16 | $17.51 | $17.92 | $17.45 | $17.83 | $17.83 | 4,259,383 |
| 2023-10-13 | $17.35 | $17.65 | $17.35 | $17.54 | $17.54 | 5,094,155 |
| 2023-10-12 | $17.76 | $17.76 | $17.25 | $17.46 | $17.46 | 5,591,052 |
| 2023-10-11 | $17.73 | $17.76 | $17.55 | $17.73 | $17.73 | 5,703,268 |
| 2023-10-10 | $17.67 | $17.75 | $17.33 | $17.53 | $17.53 | 9,385,836 |
| 2023-10-09 | $17.39 | $17.84 | $17.39 | $17.68 | $17.68 | 4,133,643 |
| 2023-10-06 | $17.00 | $17.68 | $17.00 | $17.62 | $17.62 | 5,371,232 |
| 2023-10-05 | $16.90 | $17.27 | $16.73 | $17.18 | $17.18 | 6,617,891 |
| 2023-10-04 | $16.75 | $16.98 | $16.73 | $16.90 | $16.90 | 6,356,344 |
| 2023-10-03 | $16.86 | $17.00 | $16.55 | $16.66 | $16.66 | 5,417,709 |
| 2023-10-02 | $16.95 | $17.11 | $16.83 | $16.96 | $16.96 | 4,904,828 |
| 2023-09-29 | $17.18 | $17.25 | $16.97 | $17.00 | $17.00 | 7,747,707 |
| 2023-09-28 | $16.67 | $17.10 | $16.30 | $16.94 | $16.94 | 10,004,839 |
| 2023-09-27 | $17.00 | $17.11 | $16.69 | $16.77 | $16.77 | 12,107,188 |
| 2023-09-26 | $17.10 | $17.22 | $16.89 | $16.90 | $16.90 | 5,671,707 |
| 2023-09-25 | $16.92 | $17.30 | $16.92 | $17.27 | $17.27 | 5,590,767 |
| 2023-09-22 | $17.26 | $17.39 | $17.06 | $17.14 | $17.14 | 5,634,855 |
| 2023-09-21 | $17.25 | $17.32 | $16.99 | $17.00 | $17.00 | 6,006,108 |
| 2023-09-20 | $17.79 | $17.90 | $17.55 | $17.63 | $17.63 | 5,355,631 |
| 2023-09-19 | $18.26 | $18.40 | $17.71 | $17.81 | $17.81 | 11,094,432 |
| 2023-09-18 | $18.33 | $18.93 | $18.28 | $18.50 | $18.50 | 5,666,203 |
| 2023-09-15 | $18.48 | $18.64 | $18.33 | $18.34 | $18.34 | 6,675,376 |
| 2023-09-14 | $19.02 | $19.33 | $18.57 | $18.57 | $18.57 | 6,179,994 |
| 2023-09-13 | $18.67 | $19.06 | $18.57 | $18.88 | $18.88 | 8,457,832 |
| 2023-09-12 | $18.71 | $18.98 | $18.64 | $18.86 | $18.86 | 4,195,544 |
| 2023-09-11 | $18.73 | $18.97 | $18.66 | $18.90 | $18.90 | 4,202,887 |
| 2023-09-08 | $18.45 | $18.64 | $18.42 | $18.52 | $18.52 | 3,178,829 |
| 2023-09-07 | $18.11 | $18.65 | $18.01 | $18.52 | $18.52 | 4,455,816 |
| 2023-09-06 | $18.60 | $18.67 | $18.28 | $18.43 | $18.43 | 3,744,971 |
| 2023-09-05 | $18.99 | $18.99 | $18.55 | $18.58 | $18.58 | 6,042,638 |
| 2023-09-01 | $19.15 | $19.20 | $18.69 | $19.15 | $19.15 | 7,020,645 |
| 2023-08-31 | $18.58 | $19.02 | $18.54 | $18.98 | $18.98 | 5,426,240 |
| 2023-08-30 | $18.47 | $18.72 | $18.33 | $18.61 | $18.61 | 4,383,611 |
| 2023-08-29 | $18.32 | $18.63 | $18.25 | $18.61 | $18.61 | 5,824,168 |
| 2023-08-28 | $18.62 | $18.65 | $18.20 | $18.32 | $18.32 | 3,806,310 |
| 2023-08-25 | $18.45 | $18.61 | $18.19 | $18.49 | $18.49 | 6,880,983 |
| 2023-08-24 | $18.86 | $18.89 | $18.28 | $18.31 | $18.31 | 3,908,657 |
| 2023-08-23 | $18.64 | $18.99 | $18.59 | $18.76 | $18.76 | 4,707,386 |
| 2023-08-22 | $18.85 | $18.98 | $18.53 | $18.65 | $18.65 | 5,960,198 |
| 2023-08-21 | $18.05 | $18.89 | $18.01 | $18.68 | $18.68 | 9,361,485 |
| 2023-08-18 | $17.75 | $18.03 | $17.72 | $17.97 | $17.97 | 4,573,488 |
| 2023-08-17 | $18.71 | $18.72 | $18.03 | $18.10 | $18.10 | 4,381,859 |
| 2023-08-16 | $18.80 | $18.80 | $18.46 | $18.50 | $18.50 | 5,330,356 |
| 2023-08-15 | $19.04 | $19.10 | $18.90 | $18.93 | $18.93 | 4,672,137 |
| 2023-08-14 | $19.00 | $19.35 | $18.95 | $19.19 | $19.19 | 5,861,299 |
| 2023-08-11 | $19.05 | $19.42 | $18.84 | $19.31 | $19.31 | 6,436,459 |
| 2023-08-10 | $19.52 | $19.92 | $19.20 | $19.31 | $19.31 | 10,567,733 |
| 2023-08-09 | $19.55 | $19.99 | $19.19 | $19.30 | $19.30 | 26,404,201 |
| 2023-08-08 | $17.82 | $18.14 | $17.57 | $17.89 | $17.89 | 9,310,756 |
| 2023-08-07 | $18.00 | $18.01 | $17.67 | $18.00 | $18.00 | 7,863,134 |
| 2023-08-04 | $18.10 | $18.12 | $17.88 | $17.88 | $17.88 | 6,426,362 |
| 2023-08-03 | $17.68 | $17.99 | $17.55 | $17.88 | $17.88 | 4,549,009 |
| 2023-08-02 | $17.90 | $18.05 | $17.42 | $17.63 | $17.63 | 5,587,824 |
| 2023-08-01 | $18.07 | $18.25 | $17.99 | $18.20 | $18.20 | 4,248,216 |
| 2023-07-31 | $18.10 | $18.30 | $17.87 | $18.15 | $18.15 | 5,724,585 |
| 2023-07-28 | $17.33 | $18.06 | $17.32 | $18.01 | $18.01 | 13,044,604 |
| 2023-07-27 | $17.37 | $17.52 | $16.83 | $16.98 | $16.98 | 7,305,185 |
| 2023-07-26 | $17.09 | $17.35 | $17.01 | $17.18 | $17.18 | 8,922,176 |
| 2023-07-25 | $17.34 | $17.34 | $16.87 | $17.03 | $17.03 | 4,404,809 |
| 2023-07-24 | $17.05 | $17.42 | $16.95 | $17.20 | $17.20 | 6,280,289 |
| 2023-07-21 | $17.28 | $17.40 | $17.05 | $17.09 | $17.09 | 6,964,266 |
| 2023-07-20 | $17.65 | $17.80 | $17.02 | $17.08 | $17.08 | 7,676,374 |
| 2023-07-19 | $18.10 | $18.19 | $17.90 | $17.94 | $17.94 | 4,997,150 |
| 2023-07-18 | $17.90 | $18.20 | $17.83 | $17.97 | $17.97 | 6,019,336 |
| 2023-07-17 | $17.54 | $17.99 | $17.40 | $17.92 | $17.92 | 5,890,907 |
| 2023-07-14 | $17.82 | $18.00 | $17.58 | $17.61 | $17.61 | 6,780,126 |
| 2023-07-13 | $17.81 | $17.92 | $17.43 | $17.75 | $17.75 | 12,197,216 |
| 2023-07-12 | $17.54 | $17.63 | $17.43 | $17.56 | $17.56 | 4,855,974 |
| 2023-07-11 | $16.90 | $17.40 | $16.89 | $17.27 | $17.27 | 4,686,942 |
| 2023-07-10 | $16.62 | $17.02 | $16.52 | $16.83 | $16.83 | 4,057,074 |
| 2023-07-07 | $16.79 | $17.03 | $16.67 | $16.72 | $16.72 | 4,172,838 |
| 2023-07-06 | $16.81 | $17.02 | $16.71 | $16.77 | $16.77 | 5,100,128 |
| 2023-07-05 | $17.48 | $17.70 | $16.98 | $17.15 | $17.15 | 7,625,547 |
| 2023-07-03 | $17.60 | $17.74 | $17.34 | $17.34 | $17.34 | 3,779,743 |
| 2023-06-30 | $17.46 | $17.60 | $17.31 | $17.40 | $17.40 | 5,066,940 |
| 2023-06-29 | $17.16 | $17.39 | $17.03 | $17.26 | $17.26 | 4,863,347 |
| 2023-06-28 | $17.09 | $17.76 | $17.06 | $17.20 | $17.20 | 8,858,025 |
| 2023-06-27 | $16.26 | $17.44 | $16.16 | $17.32 | $17.32 | 15,507,828 |
| 2023-06-26 | $16.51 | $16.90 | $16.06 | $16.07 | $16.07 | 10,075,764 |
| 2023-06-23 | $16.60 | $16.76 | $16.29 | $16.60 | $16.60 | 74,749,479 |
| 2023-06-22 | $17.10 | $17.23 | $16.59 | $16.72 | $16.72 | 8,327,116 |
| 2023-06-21 | $17.14 | $17.25 | $16.84 | $17.16 | $17.16 | 6,919,591 |
| 2023-06-20 | $16.90 | $17.32 | $16.71 | $17.20 | $17.20 | 9,683,330 |
| 2023-06-16 | $16.93 | $17.32 | $16.86 | $17.28 | $17.28 | 9,379,266 |
| 2023-06-15 | $16.64 | $17.08 | $16.57 | $16.97 | $16.97 | 6,087,569 |
| 2023-06-14 | $16.52 | $16.81 | $16.45 | $16.78 | $16.78 | 4,889,458 |
| 2023-06-13 | $16.75 | $17.00 | $16.54 | $16.60 | $16.60 | 5,629,770 |
| 2023-06-12 | $16.09 | $16.57 | $15.96 | $16.54 | $16.54 | 6,828,519 |
| 2023-06-09 | $16.11 | $16.20 | $15.93 | $16.01 | $16.01 | 6,746,028 |
| 2023-06-08 | $15.94 | $16.20 | $15.87 | $16.02 | $16.02 | 5,316,288 |
| 2023-06-07 | $16.11 | $16.17 | $15.70 | $15.88 | $15.88 | 7,627,748 |
| 2023-06-06 | $15.68 | $16.03 | $15.68 | $15.98 | $15.98 | 10,415,474 |
| 2023-06-05 | $16.35 | $16.35 | $15.43 | $15.66 | $15.66 | 8,540,500 |
| 2023-06-02 | $16.30 | $16.69 | $16.30 | $16.53 | $16.53 | 6,587,145 |
| 2023-06-01 | $15.54 | $16.40 | $15.44 | $16.11 | $16.11 | 11,154,978 |
| 2023-05-31 | $15.24 | $15.72 | $15.12 | $15.60 | $15.60 | 5,592,633 |
| 2023-05-30 | $15.82 | $15.89 | $15.09 | $15.40 | $15.40 | 8,167,489 |
| 2023-05-26 | $15.40 | $15.85 | $15.23 | $15.73 | $15.73 | 9,818,960 |
| 2023-05-25 | $15.85 | $16.02 | $15.25 | $15.35 | $15.35 | 7,308,696 |
| 2023-05-24 | $15.69 | $15.81 | $15.33 | $15.73 | $15.73 | 7,238,739 |
| 2023-05-23 | $15.72 | $16.14 | $15.54 | $15.72 | $15.72 | 12,045,901 |
| 2023-05-22 | $16.45 | $16.75 | $15.98 | $16.01 | $16.01 | 7,270,997 |
| 2023-05-19 | $15.95 | $16.33 | $15.83 | $16.29 | $16.29 | 8,633,082 |
| 2023-05-18 | $16.07 | $16.56 | $15.72 | $15.99 | $15.99 | 11,350,303 |
| 2023-05-17 | $15.85 | $16.23 | $15.68 | $16.04 | $16.04 | 6,479,247 |
| 2023-05-16 | $16.30 | $16.54 | $15.81 | $15.84 | $15.84 | 7,401,861 |
| 2023-05-15 | $16.00 | $16.82 | $15.79 | $16.54 | $16.54 | 6,944,094 |
| 2023-05-12 | $16.21 | $16.39 | $16.01 | $16.05 | $16.05 | 5,782,056 |
| 2023-05-11 | $16.70 | $16.79 | $15.90 | $16.39 | $16.39 | 9,093,462 |
| 2023-05-10 | $16.61 | $16.79 | $15.91 | $16.61 | $16.61 | 14,734,228 |
| 2023-05-09 | $17.56 | $17.82 | $17.04 | $17.39 | $17.39 | 15,445,083 |
| 2023-05-08 | $17.41 | $17.85 | $17.03 | $17.78 | $17.78 | 8,465,036 |
| 2023-05-05 | $17.38 | $17.60 | $16.98 | $17.44 | $17.44 | 6,638,846 |
| 2023-05-04 | $17.06 | $17.36 | $16.91 | $17.21 | $17.21 | 9,239,561 |
| 2023-05-03 | $16.78 | $17.11 | $16.74 | $16.95 | $16.95 | 7,875,415 |
| 2023-05-02 | $16.73 | $16.86 | $16.47 | $16.79 | $16.79 | 7,653,881 |
| 2023-05-01 | $16.61 | $16.94 | $16.52 | $16.92 | $16.92 | 3,929,388 |
| 2023-04-28 | $16.25 | $16.82 | $16.22 | $16.76 | $16.76 | 5,809,805 |
| 2023-04-27 | $16.17 | $16.43 | $16.10 | $16.42 | $16.42 | 4,568,400 |
| 2023-04-26 | $15.75 | $16.00 | $15.72 | $15.94 | $15.94 | 6,568,556 |
| 2023-04-25 | $15.49 | $15.79 | $15.47 | $15.69 | $15.69 | 5,616,279 |
| 2023-04-24 | $15.69 | $15.83 | $15.46 | $15.81 | $15.81 | 5,834,564 |
| 2023-04-21 | $15.74 | $15.74 | $15.39 | $15.64 | $15.64 | 3,207,014 |
| 2023-04-20 | $15.63 | $15.83 | $15.61 | $15.75 | $15.75 | 2,078,921 |
| 2023-04-19 | $15.71 | $16.22 | $15.65 | $15.90 | $15.90 | 3,399,511 |
| 2023-04-18 | $16.37 | $16.45 | $15.78 | $15.87 | $15.87 | 4,143,053 |
| 2023-04-17 | $16.01 | $16.31 | $15.88 | $16.24 | $16.24 | 4,811,967 |
| 2023-04-14 | $15.67 | $16.08 | $15.59 | $16.03 | $16.03 | 4,274,180 |
| 2023-04-13 | $15.19 | $15.70 | $15.19 | $15.58 | $15.58 | 5,919,965 |
| 2023-04-12 | $15.70 | $15.77 | $15.01 | $15.13 | $15.13 | 5,804,366 |
| 2023-04-11 | $15.56 | $15.62 | $15.43 | $15.45 | $15.45 | 6,797,055 |
| 2023-04-10 | $15.45 | $15.67 | $15.35 | $15.60 | $15.60 | 3,363,686 |
| 2023-04-06 | $15.54 | $15.91 | $15.43 | $15.74 | $15.74 | 4,133,381 |
| 2023-04-05 | $16.35 | $16.36 | $15.35 | $15.64 | $15.64 | 7,624,348 |
| 2023-04-04 | $16.12 | $16.53 | $15.99 | $16.31 | $16.31 | 7,049,745 |
| 2023-04-03 | $15.81 | $16.21 | $15.62 | $16.07 | $16.07 | 5,096,378 |
| 2023-03-31 | $15.79 | $16.04 | $15.65 | $16.00 | $16.00 | 9,688,233 |
| 2023-03-30 | $15.75 | $15.90 | $15.62 | $15.70 | $15.70 | 6,269,266 |
| 2023-03-29 | $15.33 | $15.72 | $15.25 | $15.67 | $15.67 | 4,639,430 |
| 2023-03-28 | $15.27 | $15.39 | $15.17 | $15.22 | $15.22 | 5,138,880 |
| 2023-03-27 | $15.29 | $15.42 | $15.14 | $15.27 | $15.27 | 6,242,665 |
| 2023-03-24 | $14.68 | $15.32 | $14.62 | $15.29 | $15.29 | 9,970,271 |
| 2023-03-23 | $14.58 | $14.92 | $14.51 | $14.61 | $14.61 | 11,665,024 |
| 2023-03-22 | $13.96 | $14.38 | $13.76 | $14.23 | $14.23 | 12,066,210 |
| 2023-03-21 | $13.38 | $13.71 | $13.33 | $13.64 | $13.64 | 13,172,770 |
| 2023-03-20 | $13.14 | $13.37 | $12.96 | $13.17 | $13.17 | 9,465,695 |
| 2023-03-17 | $13.13 | $13.30 | $13.01 | $13.16 | $13.16 | 6,410,242 |
| 2023-03-16 | $12.93 | $13.41 | $12.80 | $13.28 | $13.28 | 5,792,858 |
| 2023-03-15 | $12.91 | $13.02 | $12.67 | $12.91 | $12.91 | 6,887,103 |
| 2023-03-14 | $13.35 | $13.37 | $13.10 | $13.22 | $13.22 | 7,112,231 |
| 2023-03-13 | $13.00 | $13.62 | $12.84 | $13.18 | $13.18 | 10,486,450 |
| 2023-03-10 | $13.50 | $13.59 | $13.01 | $13.29 | $13.29 | 5,425,861 |
| 2023-03-09 | $13.98 | $14.17 | $13.56 | $13.64 | $13.64 | 4,893,325 |
| 2023-03-08 | $13.90 | $14.30 | $13.45 | $14.22 | $14.22 | 6,155,230 |
| 2023-03-07 | $14.28 | $14.37 | $13.91 | $13.95 | $13.95 | 7,194,950 |
| 2023-03-06 | $14.59 | $14.68 | $14.26 | $14.34 | $14.34 | 7,298,966 |
| 2023-03-03 | $14.35 | $14.60 | $14.16 | $14.58 | $14.58 | 12,539,966 |
| 2023-03-02 | $14.36 | $14.41 | $13.75 | $14.00 | $14.00 | 14,860,484 |
| 2023-03-01 | $15.39 | $15.40 | $14.29 | $14.67 | $14.67 | 18,085,740 |
| 2023-02-28 | $15.32 | $16.07 | $15.32 | $15.51 | $15.51 | 13,005,340 |
| 2023-02-27 | $14.90 | $15.42 | $14.75 | $15.22 | $15.22 | 10,679,140 |
| 2023-02-24 | $14.75 | $14.83 | $14.55 | $14.77 | $14.77 | 6,843,901 |
| 2023-02-23 | $15.06 | $15.23 | $14.74 | $15.08 | $15.08 | 6,689,014 |
| 2023-02-22 | $15.24 | $15.34 | $14.69 | $14.94 | $14.94 | 9,623,533 |
| 2023-02-21 | $15.53 | $15.65 | $14.86 | $14.89 | $14.89 | 8,826,011 |
| 2023-02-17 | $15.88 | $16.02 | $15.59 | $15.77 | $15.77 | 5,378,198 |
| 2023-02-16 | $16.05 | $16.72 | $16.05 | $16.17 | $16.17 | 5,426,260 |
| 2023-02-15 | $15.50 | $16.54 | $15.42 | $16.42 | $16.42 | 8,793,403 |
| 2023-02-14 | $15.29 | $15.84 | $15.26 | $15.54 | $15.54 | 5,809,866 |
| 2023-02-13 | $15.70 | $15.92 | $15.33 | $15.44 | $15.44 | 6,554,036 |
| 2023-02-10 | $15.68 | $15.94 | $15.33 | $15.65 | $15.65 | 4,762,277 |
| 2023-02-09 | $16.77 | $17.03 | $15.73 | $15.79 | $15.79 | 7,221,897 |
| 2023-02-08 | $16.41 | $16.56 | $16.19 | $16.34 | $16.34 | 4,806,010 |
| 2023-02-07 | $16.43 | $16.69 | $16.12 | $16.45 | $16.45 | 5,961,730 |
| 2023-02-06 | $16.30 | $16.71 | $16.13 | $16.51 | $16.51 | 5,800,545 |
| 2023-02-03 | $17.10 | $17.50 | $16.18 | $16.19 | $16.19 | 9,017,127 |
| 2023-02-02 | $17.45 | $17.69 | $17.08 | $17.56 | $17.56 | 5,893,296 |
| 2023-02-01 | $16.80 | $17.24 | $16.46 | $17.04 | $17.04 | 4,603,060 |
| 2023-01-31 | $16.57 | $16.95 | $16.57 | $16.89 | $16.89 | 4,770,275 |
| 2023-01-30 | $16.37 | $16.76 | $16.03 | $16.48 | $16.48 | 5,452,910 |
| 2023-01-27 | $16.28 | $16.95 | $16.18 | $16.71 | $16.71 | 4,865,123 |
| 2023-01-26 | $16.49 | $16.58 | $16.03 | $16.12 | $16.12 | 4,455,588 |
| 2023-01-25 | $16.00 | $16.09 | $15.17 | $16.08 | $16.08 | 8,171,905 |
| 2023-01-24 | $16.60 | $16.70 | $16.12 | $16.42 | $16.42 | 4,628,011 |
| 2023-01-23 | $16.82 | $17.25 | $16.66 | $16.69 | $16.69 | 5,745,895 |
| 2023-01-20 | $16.38 | $16.88 | $16.20 | $16.69 | $16.69 | 4,879,776 |
| 2023-01-19 | $16.82 | $16.91 | $16.06 | $16.20 | $16.20 | 7,445,831 |
| 2023-01-18 | $17.27 | $17.39 | $16.95 | $17.00 | $17.00 | 5,680,586 |
| 2023-01-17 | $16.93 | $17.18 | $16.74 | $17.00 | $17.00 | 3,621,750 |
| 2023-01-13 | $16.55 | $17.01 | $16.49 | $16.91 | $16.91 | 5,529,892 |
| 2023-01-12 | $17.46 | $17.63 | $16.81 | $16.91 | $16.91 | 6,233,318 |
| 2023-01-11 | $18.17 | $18.50 | $17.12 | $17.25 | $17.25 | 7,511,754 |
| 2023-01-10 | $17.96 | $18.42 | $17.73 | $18.13 | $18.13 | 8,495,004 |
| 2023-01-09 | $17.00 | $17.95 | $16.84 | $17.87 | $17.87 | 11,764,991 |
| 2023-01-06 | $15.96 | $16.95 | $15.84 | $16.71 | $16.71 | 8,118,772 |
| 2023-01-05 | $15.40 | $16.00 | $15.40 | $15.81 | $15.81 | 7,161,618 |
| 2023-01-04 | $15.27 | $15.73 | $15.02 | $15.63 | $15.63 | 8,263,244 |
| 2023-01-03 | $15.03 | $15.37 | $14.71 | $14.92 | $14.92 | 7,391,520 |
| 2022-12-30 | $14.31 | $14.72 | $14.10 | $14.71 | $14.71 | 11,069,270 |
| 2022-12-29 | $14.73 | $14.83 | $14.46 | $14.66 | $14.66 | 6,351,554 |
| 2022-12-28 | $15.02 | $15.15 | $14.53 | $14.60 | $14.60 | 5,791,134 |
| 2022-12-27 | $15.15 | $15.42 | $14.94 | $15.16 | $15.16 | 4,295,410 |
| 2022-12-23 | $15.46 | $15.55 | $15.06 | $15.13 | $15.13 | 3,996,871 |
| 2022-12-22 | $15.52 | $15.71 | $15.29 | $15.55 | $15.55 | 5,222,869 |
| 2022-12-21 | $15.97 | $16.10 | $15.73 | $15.76 | $15.76 | 5,352,836 |
| 2022-12-20 | $16.16 | $16.29 | $15.76 | $15.79 | $15.79 | 6,409,352 |
| 2022-12-19 | $16.31 | $16.77 | $16.24 | $16.40 | $16.40 | 7,052,997 |
| 2022-12-16 | $16.37 | $16.59 | $15.93 | $16.17 | $16.17 | 12,036,568 |
| 2022-12-15 | $16.96 | $17.06 | $16.29 | $16.29 | $16.29 | 7,595,209 |
| 2022-12-14 | $17.51 | $17.55 | $17.00 | $17.29 | $17.29 | 6,696,891 |
| 2022-12-13 | $18.37 | $18.50 | $17.26 | $17.55 | $17.55 | 10,319,910 |
| 2022-12-12 | $18.02 | $18.13 | $17.31 | $17.82 | $17.82 | 6,409,356 |
| 2022-12-09 | $17.77 | $18.53 | $17.77 | $18.13 | $18.13 | 6,414,491 |
| 2022-12-08 | $18.49 | $19.00 | $18.09 | $18.15 | $18.15 | 8,467,668 |
| 2022-12-07 | $17.82 | $18.27 | $17.65 | $18.12 | $18.12 | 9,452,437 |
| 2022-12-06 | $18.15 | $18.35 | $17.71 | $18.00 | $18.00 | 8,973,282 |
| 2022-12-05 | $18.83 | $19.09 | $17.80 | $17.91 | $17.91 | 22,892,730 |
| 2022-12-02 | $19.40 | $19.91 | $19.11 | $19.63 | $19.63 | 4,771,901 |
| 2022-12-01 | $19.16 | $20.10 | $19.10 | $19.89 | $19.89 | 7,454,630 |
| 2022-11-30 | $19.24 | $19.64 | $18.97 | $19.48 | $19.48 | 5,990,509 |
| 2022-11-29 | $19.39 | $19.50 | $18.95 | $18.96 | $18.96 | 3,786,349 |
| 2022-11-28 | $19.67 | $20.15 | $18.78 | $18.91 | $18.91 | 5,548,641 |
| 2022-11-25 | $19.38 | $19.99 | $19.20 | $19.73 | $19.73 | 2,961,952 |
| 2022-11-23 | $19.38 | $19.80 | $19.33 | $19.60 | $19.60 | 4,947,390 |
| 2022-11-22 | $19.46 | $19.56 | $18.84 | $19.28 | $19.28 | 4,222,034 |
| 2022-11-21 | $19.50 | $20.25 | $19.30 | $19.47 | $19.47 | 9,655,408 |
| 2022-11-18 | $19.56 | $19.80 | $19.18 | $19.69 | $19.69 | 8,816,762 |
| 2022-11-17 | $18.60 | $20.00 | $18.47 | $19.25 | $19.25 | 11,892,917 |
| 2022-11-16 | $18.60 | $19.12 | $18.07 | $19.08 | $19.08 | 9,779,552 |
| 2022-11-15 | $18.93 | $19.76 | $18.71 | $19.23 | $19.23 | 9,703,098 |
| 2022-11-14 | $18.85 | $19.10 | $17.43 | $18.09 | $18.09 | 12,942,000 |
| 2022-11-11 | $19.14 | $19.23 | $18.27 | $19.14 | $19.14 | 19,785,528 |
| 2022-11-10 | $19.00 | $20.37 | $18.64 | $19.97 | $19.97 | 27,252,613 |
| 2022-11-09 | $17.37 | $17.55 | $16.16 | $16.29 | $16.29 | 10,403,446 |
| 2022-11-08 | $18.06 | $18.08 | $17.29 | $17.52 | $17.52 | 7,575,647 |
| 2022-11-07 | $17.65 | $18.56 | $17.51 | $17.73 | $17.73 | 9,689,508 |
| 2022-11-04 | $17.74 | $18.22 | $16.99 | $17.06 | $17.06 | 6,478,897 |
| 2022-11-03 | $16.52 | $17.65 | $16.47 | $17.24 | $17.24 | 5,018,486 |
| 2022-11-02 | $17.33 | $17.53 | $16.74 | $16.77 | $16.77 | 4,357,261 |
| 2022-11-01 | $17.78 | $18.18 | $17.14 | $17.24 | $17.24 | 3,580,291 |
| 2022-10-31 | $16.95 | $17.42 | $16.92 | $17.27 | $17.27 | 3,473,370 |
| 2022-10-28 | $16.67 | $17.05 | $16.20 | $17.00 | $17.00 | 4,507,242 |
| 2022-10-27 | $16.56 | $17.21 | $16.25 | $16.91 | $16.91 | 5,220,889 |
| 2022-10-26 | $16.02 | $17.53 | $15.98 | $16.49 | $16.49 | 6,915,081 |
| 2022-10-25 | $15.73 | $16.37 | $15.60 | $16.17 | $16.17 | 6,388,290 |
| 2022-10-24 | $15.85 | $15.85 | $14.93 | $15.56 | $15.56 | 7,863,548 |
| 2022-10-21 | $16.19 | $16.19 | $15.23 | $15.99 | $15.99 | 8,266,295 |
| 2022-10-20 | $16.44 | $17.18 | $16.23 | $16.50 | $16.50 | 4,775,349 |
| 2022-10-19 | $16.46 | $16.86 | $16.36 | $16.54 | $16.54 | 6,283,894 |
| 2022-10-18 | $17.56 | $17.72 | $16.73 | $16.88 | $16.88 | 5,653,620 |
| 2022-10-17 | $17.36 | $17.48 | $16.81 | $16.86 | $16.86 | 6,408,735 |
| 2022-10-14 | $17.94 | $17.94 | $16.17 | $16.28 | $16.28 | 8,689,480 |
| 2022-10-13 | $17.02 | $17.88 | $16.55 | $17.62 | $17.62 | 9,202,954 |
| 2022-10-12 | $18.38 | $18.38 | $17.56 | $18.16 | $18.16 | 4,976,189 |
| 2022-10-11 | $18.85 | $18.94 | $17.58 | $18.44 | $18.44 | 6,513,603 |
| 2022-10-10 | $19.46 | $19.49 | $18.80 | $19.20 | $19.20 | 6,290,599 |
| 2022-10-07 | $20.69 | $20.91 | $19.35 | $19.56 | $19.56 | 14,211,053 |
| 2022-10-06 | $20.00 | $21.31 | $19.94 | $21.03 | $21.03 | 12,883,277 |
| 2022-10-05 | $19.19 | $20.00 | $18.95 | $19.85 | $19.85 | 9,889,108 |
| 2022-10-04 | $18.18 | $19.60 | $18.09 | $19.56 | $19.56 | 14,385,749 |
| 2022-10-03 | $16.83 | $17.56 | $16.41 | $17.48 | $17.48 | 5,647,982 |
| 2022-09-30 | $16.28 | $17.12 | $16.20 | $16.67 | $16.67 | 3,837,949 |
| 2022-09-29 | $17.13 | $17.39 | $16.15 | $16.30 | $16.30 | 4,296,240 |
| 2022-09-28 | $16.81 | $17.92 | $16.68 | $17.75 | $17.75 | 6,900,640 |
| 2022-09-27 | $16.85 | $17.48 | $16.76 | $16.80 | $16.80 | 10,713,597 |
| 2022-09-26 | $16.10 | $16.58 | $16.00 | $16.49 | $16.49 | 5,956,526 |
| 2022-09-23 | $16.46 | $16.60 | $16.00 | $16.08 | $16.08 | 5,953,451 |
| 2022-09-22 | $16.89 | $17.18 | $16.53 | $16.75 | $16.75 | 4,974,508 |
| 2022-09-21 | $17.82 | $17.93 | $16.91 | $16.99 | $16.99 | 3,657,570 |
| 2022-09-20 | $17.57 | $17.89 | $17.38 | $17.77 | $17.77 | 5,100,461 |
| 2022-09-19 | $17.50 | $17.76 | $17.30 | $17.64 | $17.64 | 3,640,261 |
| 2022-09-16 | $17.75 | $17.78 | $17.20 | $17.64 | $17.64 | 7,308,475 |
| 2022-09-15 | $17.79 | $18.86 | $17.69 | $18.32 | $18.32 | 5,921,733 |
| 2022-09-14 | $17.67 | $18.01 | $17.17 | $17.97 | $17.97 | 4,802,637 |
| 2022-09-13 | $17.76 | $18.00 | $17.51 | $17.62 | $17.62 | 3,956,263 |
| 2022-09-12 | $18.00 | $18.67 | $17.97 | $18.63 | $18.63 | 8,185,538 |
| 2022-09-09 | $16.86 | $18.14 | $16.62 | $18.12 | $18.12 | 5,924,888 |
| 2022-09-08 | $16.65 | $17.04 | $16.47 | $16.76 | $16.76 | 3,096,357 |
| 2022-09-07 | $16.15 | $17.00 | $16.09 | $16.93 | $16.93 | 3,360,205 |
| 2022-09-06 | $16.44 | $16.50 | $16.01 | $16.18 | $16.18 | 5,132,974 |
| 2022-09-02 | $16.75 | $16.83 | $16.23 | $16.53 | $16.53 | 2,538,496 |
| 2022-09-01 | $16.61 | $16.70 | $16.18 | $16.67 | $16.67 | 4,185,989 |
| 2022-08-31 | $16.79 | $17.25 | $16.75 | $16.90 | $16.90 | 3,089,705 |
| 2022-08-30 | $17.00 | $17.83 | $16.44 | $16.63 | $16.63 | 5,599,654 |
| 2022-08-29 | $16.80 | $16.97 | $16.62 | $16.74 | $16.74 | 4,050,810 |
| 2022-08-26 | $17.71 | $17.89 | $17.02 | $17.14 | $17.14 | 3,963,103 |
| 2022-08-25 | $17.49 | $17.64 | $17.15 | $17.63 | $17.63 | 4,523,679 |
| 2022-08-24 | $17.21 | $17.89 | $17.13 | $17.25 | $17.25 | 4,789,920 |
| 2022-08-23 | $17.16 | $17.54 | $17.01 | $17.36 | $17.36 | 6,642,467 |
| 2022-08-22 | $16.94 | $17.50 | $16.86 | $17.06 | $17.06 | 3,887,010 |
| 2022-08-19 | $17.25 | $17.45 | $16.95 | $17.24 | $17.24 | 4,227,678 |
| 2022-08-18 | $17.77 | $17.86 | $17.42 | $17.67 | $17.67 | 3,776,974 |
| 2022-08-17 | $17.98 | $18.15 | $17.70 | $17.81 | $17.81 | 7,242,532 |
| 2022-08-16 | $17.83 | $18.50 | $17.34 | $18.28 | $18.28 | 8,669,138 |
| 2022-08-15 | $18.69 | $18.97 | $17.80 | $18.10 | $18.10 | 8,299,051 |
| 2022-08-12 | $18.95 | $19.09 | $18.12 | $18.87 | $18.87 | 11,352,677 |
| 2022-08-11 | $20.13 | $21.38 | $18.40 | $18.70 | $18.70 | 23,628,472 |
| 2022-08-10 | $19.72 | $20.29 | $19.07 | $19.76 | $19.76 | 16,916,267 |
| 2022-08-09 | $19.15 | $19.20 | $18.80 | $18.98 | $18.98 | 4,862,005 |
| 2022-08-08 | $19.25 | $19.59 | $18.90 | $19.20 | $19.20 | 7,638,058 |
| 2022-08-05 | $18.80 | $19.42 | $18.60 | $19.23 | $19.23 | 7,400,857 |
| 2022-08-04 | $19.25 | $19.45 | $18.98 | $19.39 | $19.39 | 8,909,196 |
| 2022-08-03 | $18.77 | $19.37 | $18.59 | $19.23 | $19.23 | 6,557,929 |
| 2022-08-02 | $17.83 | $18.58 | $17.76 | $18.37 | $18.37 | 5,231,455 |
| 2022-08-01 | $17.13 | $18.21 | $16.84 | $18.18 | $18.18 | 7,210,500 |
| 2022-07-29 | $17.00 | $17.33 | $16.71 | $17.29 | $17.29 | 6,685,788 |
| 2022-07-28 | $16.99 | $17.25 | $16.25 | $16.97 | $16.97 | 4,922,442 |
| 2022-07-27 | $17.73 | $17.87 | $16.84 | $17.06 | $17.06 | 6,299,420 |
| 2022-07-26 | $17.45 | $17.62 | $17.14 | $17.31 | $17.31 | 4,772,374 |
| 2022-07-25 | $17.80 | $18.00 | $17.28 | $17.77 | $17.77 | 5,103,792 |
| 2022-07-22 | $18.78 | $18.88 | $17.46 | $17.64 | $17.64 | 9,493,197 |
| 2022-07-21 | $18.99 | $19.24 | $18.64 | $18.99 | $18.99 | 6,799,936 |
| 2022-07-20 | $18.03 | $19.14 | $17.97 | $18.88 | $18.88 | 18,754,965 |
| 2022-07-19 | $16.86 | $18.02 | $16.71 | $18.00 | $18.00 | 15,074,403 |
| 2022-07-18 | $15.94 | $16.80 | $15.80 | $16.65 | $16.65 | 10,784,602 |
| 2022-07-15 | $14.90 | $15.87 | $14.70 | $15.80 | $15.80 | 9,103,891 |
| 2022-07-14 | $14.66 | $14.68 | $14.08 | $14.25 | $14.25 | 5,201,766 |
| 2022-07-13 | $14.40 | $15.24 | $14.21 | $14.68 | $14.68 | 8,574,642 |
| 2022-07-12 | $14.61 | $15.13 | $14.47 | $14.99 | $14.99 | 6,985,042 |
| 2022-07-11 | $15.33 | $15.51 | $14.77 | $14.78 | $14.78 | 8,652,602 |
| 2022-07-08 | $15.86 | $16.01 | $15.44 | $15.62 | $15.62 | 6,010,319 |
| 2022-07-07 | $16.25 | $16.35 | $15.70 | $16.20 | $16.20 | 8,445,941 |
| 2022-07-06 | $16.20 | $16.47 | $15.67 | $15.94 | $15.94 | 17,182,873 |
| 2022-07-05 | $14.65 | $16.10 | $14.07 | $16.08 | $16.08 | 17,760,348 |
| 2022-07-01 | $13.12 | $15.07 | $13.08 | $15.04 | $15.04 | 26,244,445 |
| 2022-06-30 | $12.76 | $12.87 | $12.24 | $12.75 | $12.75 | 8,714,983 |
| 2022-06-29 | $12.78 | $13.39 | $12.62 | $12.98 | $12.98 | 8,423,487 |
| 2022-06-28 | $12.83 | $13.28 | $12.69 | $12.70 | $12.70 | 7,295,853 |
| 2022-06-27 | $13.02 | $13.08 | $12.58 | $12.79 | $12.79 | 4,909,327 |
| 2022-06-24 | $12.61 | $13.00 | $12.46 | $12.91 | $12.91 | 6,256,133 |
| 2022-06-23 | $11.98 | $12.49 | $11.83 | $12.46 | $12.46 | 8,067,322 |
| 2022-06-22 | $12.08 | $12.38 | $11.79 | $11.80 | $11.80 | 8,360,614 |
| 2022-06-21 | $12.06 | $12.89 | $11.95 | $12.36 | $12.36 | 7,402,496 |
| 2022-06-17 | $11.70 | $12.00 | $11.55 | $11.97 | $11.97 | 6,064,548 |
| 2022-06-16 | $11.16 | $11.64 | $11.08 | $11.51 | $11.51 | 5,512,382 |
| 2022-06-15 | $11.20 | $11.99 | $11.19 | $11.69 | $11.69 | 8,881,554 |
| 2022-06-14 | $11.05 | $11.41 | $10.75 | $11.14 | $11.14 | 6,213,114 |
| 2022-06-13 | $11.00 | $11.14 | $10.51 | $10.72 | $10.72 | 8,068,157 |
| 2022-06-10 | $12.10 | $12.18 | $11.46 | $11.50 | $11.50 | 8,193,456 |
| 2022-06-09 | $12.85 | $13.09 | $12.25 | $12.32 | $12.32 | 4,616,879 |
| 2022-06-08 | $12.20 | $13.04 | $12.14 | $12.95 | $12.95 | 8,166,076 |
| 2022-06-07 | $12.51 | $12.57 | $12.01 | $12.16 | $12.16 | 11,478,456 |
| 2022-06-06 | $12.99 | $13.15 | $12.61 | $12.79 | $12.79 | 6,036,565 |
| 2022-06-03 | $12.96 | $12.96 | $12.20 | $12.64 | $12.64 | 8,640,435 |
| 2022-06-02 | $12.85 | $13.36 | $12.75 | $13.18 | $13.18 | 7,436,551 |
| 2022-06-01 | $13.62 | $14.02 | $12.81 | $12.90 | $12.90 | 7,101,226 |
| 2022-05-31 | $13.58 | $14.04 | $13.42 | $13.51 | $13.51 | 7,477,744 |
| 2022-05-27 | $13.49 | $13.85 | $13.00 | $13.41 | $13.41 | 12,056,704 |
| 2022-05-26 | $13.36 | $13.93 | $13.26 | $13.35 | $13.35 | 10,399,055 |
| 2022-05-25 | $12.93 | $13.56 | $12.86 | $13.40 | $13.40 | 8,858,244 |
| 2022-05-24 | $13.39 | $13.57 | $12.63 | $12.89 | $12.89 | 10,865,295 |
| 2022-05-23 | $12.80 | $13.80 | $12.68 | $13.80 | $13.80 | 12,548,341 |
| 2022-05-20 | $13.41 | $13.50 | $12.46 | $13.00 | $13.00 | 11,750,095 |
| 2022-05-19 | $12.99 | $13.67 | $12.69 | $12.95 | $12.95 | 10,350,366 |
| 2022-05-18 | $12.87 | $14.30 | $12.66 | $13.06 | $13.06 | 14,157,994 |
| 2022-05-17 | $12.97 | $13.45 | $12.45 | $13.17 | $13.17 | 10,307,757 |
| 2022-05-16 | $13.07 | $13.39 | $12.57 | $12.63 | $12.63 | 15,179,917 |
| 2022-05-13 | $12.04 | $13.65 | $12.01 | $13.34 | $13.34 | 30,865,384 |
| 2022-05-12 | $10.99 | $13.30 | $9.86 | $11.46 | $11.46 | 43,279,760 |
| 2022-05-11 | $10.45 | $10.84 | $8.98 | $9.67 | $9.67 | 30,434,762 |
| 2022-05-10 | $10.06 | $10.79 | $10.02 | $10.58 | $10.58 | 25,170,394 |
| 2022-05-09 | $11.60 | $11.72 | $9.08 | $9.35 | $9.35 | 23,035,952 |
| 2022-05-06 | $12.15 | $13.00 | $11.59 | $12.04 | $12.04 | 16,471,924 |
| 2022-05-05 | $12.94 | $12.98 | $11.91 | $11.99 | $11.99 | 11,488,578 |
| 2022-05-04 | $13.35 | $13.39 | $12.34 | $13.37 | $13.37 | 14,910,874 |
| 2022-05-03 | $13.62 | $14.16 | $13.37 | $13.53 | $13.53 | 5,911,226 |
| 2022-05-02 | $12.90 | $13.92 | $12.75 | $13.90 | $13.90 | 7,758,369 |
| 2022-04-29 | $13.72 | $14.15 | $12.82 | $12.87 | $12.87 | 7,750,308 |
| 2022-04-28 | $13.33 | $13.75 | $13.02 | $13.63 | $13.63 | 6,292,115 |
| 2022-04-27 | $13.16 | $13.75 | $13.06 | $13.12 | $13.12 | 9,938,776 |
| 2022-04-26 | $14.18 | $14.29 | $13.15 | $13.19 | $13.19 | 8,158,753 |
| 2022-04-25 | $14.07 | $14.46 | $13.96 | $14.26 | $14.26 | 8,541,401 |
| 2022-04-22 | $14.60 | $14.90 | $13.99 | $14.07 | $14.07 | 7,664,960 |
| 2022-04-21 | $15.92 | $16.17 | $14.42 | $14.43 | $14.43 | 11,575,032 |
| 2022-04-20 | $16.63 | $16.69 | $15.79 | $15.82 | $15.82 | 8,037,802 |
| 2022-04-19 | $16.22 | $16.99 | $16.17 | $16.81 | $16.81 | 3,557,703 |
| 2022-04-18 | $16.76 | $16.79 | $16.09 | $16.42 | $16.42 | 4,579,121 |
| 2022-04-14 | $17.22 | $17.35 | $16.74 | $16.88 | $16.88 | 4,087,702 |
| 2022-04-13 | $16.99 | $17.51 | $16.79 | $17.32 | $17.32 | 4,618,897 |
| 2022-04-12 | $17.53 | $17.88 | $16.92 | $16.96 | $16.96 | 5,677,281 |
| 2022-04-11 | $17.45 | $17.90 | $16.97 | $17.24 | $17.24 | 4,717,522 |
| 2022-04-08 | $18.00 | $18.48 | $17.67 | $17.79 | $17.79 | 6,218,892 |
| 2022-04-07 | $18.42 | $18.76 | $17.18 | $17.75 | $17.75 | 6,828,237 |
| 2022-04-06 | $18.00 | $18.57 | $17.86 | $18.53 | $18.53 | 8,283,737 |
| 2022-04-05 | $18.90 | $18.90 | $17.71 | $18.31 | $18.31 | 7,966,846 |
| 2022-04-04 | $18.70 | $19.50 | $18.55 | $18.94 | $18.94 | 6,713,399 |
| 2022-04-01 | $18.12 | $18.83 | $17.84 | $18.37 | $18.37 | 5,107,978 |
| 2022-03-31 | $18.82 | $18.83 | $17.65 | $17.68 | $17.68 | 5,296,249 |
| 2022-03-30 | $18.52 | $19.17 | $18.32 | $18.71 | $18.71 | 6,165,870 |
| 2022-03-29 | $18.15 | $19.15 | $18.01 | $18.98 | $18.98 | 10,068,284 |
| 2022-03-28 | $17.99 | $18.49 | $17.37 | $17.75 | $17.75 | 8,597,349 |
| 2022-03-25 | $18.75 | $18.80 | $17.24 | $17.70 | $17.70 | 17,519,941 |
| 2022-03-24 | $19.76 | $20.00 | $18.69 | $18.92 | $18.92 | 9,332,299 |
| 2022-03-23 | $19.64 | $20.51 | $19.02 | $19.84 | $19.84 | 6,946,246 |
| 2022-03-22 | $19.25 | $20.03 | $19.17 | $19.70 | $19.70 | 9,862,063 |
| 2022-03-21 | $18.97 | $19.66 | $18.21 | $18.85 | $18.85 | 9,248,384 |
| 2022-03-18 | $18.63 | $19.92 | $18.49 | $19.24 | $19.24 | 16,503,659 |
| 2022-03-17 | $17.68 | $19.25 | $17.40 | $19.20 | $19.20 | 19,894,821 |
| 2022-03-16 | $16.00 | $18.12 | $15.82 | $18.09 | $18.09 | 40,631,496 |
| 2022-03-15 | $16.07 | $16.96 | $15.28 | $15.45 | $15.45 | 30,197,563 |
| 2022-03-14 | $17.04 | $17.49 | $15.92 | $16.12 | $16.12 | 17,621,617 |
| 2022-03-11 | $19.33 | $19.49 | $17.19 | $17.42 | $17.42 | 18,911,497 |
| 2022-03-10 | $19.91 | $20.00 | $17.82 | $18.94 | $18.94 | 32,862,591 |
| 2022-03-09 | $21.90 | $23.36 | $21.32 | $22.70 | $22.70 | 10,945,243 |
| 2022-03-08 | $19.53 | $20.89 | $18.66 | $20.54 | $20.54 | 10,024,207 |
| 2022-03-07 | $21.10 | $21.23 | $19.14 | $19.72 | $19.72 | 12,657,248 |
| 2022-03-04 | $24.80 | $24.96 | $20.94 | $21.10 | $21.10 | 18,264,169 |
| 2022-03-03 | $25.10 | $26.56 | $23.65 | $25.47 | $25.47 | 16,151,280 |
| 2022-03-02 | $25.73 | $25.73 | $24.77 | $25.41 | $25.41 | 8,348,813 |
| 2022-03-01 | $26.44 | $27.12 | $25.27 | $25.46 | $25.46 | 10,973,720 |
| 2022-02-28 | $24.92 | $26.74 | $24.66 | $26.52 | $26.52 | 14,578,166 |
| 2022-02-25 | $23.18 | $25.01 | $23.18 | $25.00 | $25.00 | 13,532,394 |
| 2022-02-24 | $21.30 | $23.97 | $21.25 | $23.64 | $23.64 | 13,316,447 |
| 2022-02-23 | $22.00 | $23.36 | $22.00 | $22.64 | $22.64 | 12,311,650 |
| 2022-02-22 | $22.45 | $22.79 | $21.09 | $21.93 | $21.93 | 16,961,579 |
| 2022-02-18 | $23.28 | $23.40 | $22.67 | $22.99 | $22.99 | 12,975,750 |
| 2022-02-17 | $23.37 | $23.75 | $23.12 | $23.27 | $23.27 | 6,600,742 |
| 2022-02-16 | $23.48 | $23.50 | $22.76 | $23.14 | $23.14 | 7,222,565 |
| 2022-02-15 | $23.30 | $23.70 | $23.02 | $23.68 | $23.68 | 4,981,493 |
| 2022-02-14 | $22.21 | $23.09 | $21.96 | $22.86 | $22.86 | 5,392,962 |
| 2022-02-11 | $22.78 | $23.60 | $22.41 | $22.55 | $22.55 | 10,404,836 |
| 2022-02-10 | $21.88 | $23.35 | $21.80 | $23.19 | $23.19 | 12,782,114 |
| 2022-02-09 | $21.88 | $22.53 | $21.82 | $22.50 | $22.50 | 5,428,466 |
| 2022-02-08 | $20.98 | $21.60 | $20.87 | $21.55 | $21.55 | 4,712,497 |
| 2022-02-07 | $20.88 | $21.34 | $20.59 | $20.90 | $20.90 | 7,537,779 |
| 2022-02-04 | $20.24 | $20.92 | $19.76 | $20.84 | $20.84 | 7,153,421 |
| 2022-02-03 | $20.40 | $20.54 | $19.96 | $19.99 | $19.99 | 8,976,069 |
| 2022-02-02 | $21.50 | $21.50 | $20.26 | $21.03 | $21.03 | 10,301,935 |
| 2022-02-01 | $20.53 | $21.34 | $20.45 | $21.30 | $21.30 | 11,573,486 |
| 2022-01-31 | $19.29 | $20.83 | $19.22 | $20.82 | $20.82 | 10,983,114 |
| 2022-01-28 | $18.90 | $19.16 | $18.11 | $18.92 | $18.92 | 14,162,056 |
| 2022-01-27 | $18.90 | $19.20 | $18.61 | $18.99 | $18.99 | 15,848,459 |
| 2022-01-26 | $19.05 | $19.22 | $18.58 | $18.85 | $18.85 | 15,881,260 |
| 2022-01-25 | $17.88 | $18.77 | $17.81 | $18.74 | $18.74 | 13,587,467 |
| 2022-01-24 | $16.88 | $18.38 | $16.61 | $18.35 | $18.35 | 17,242,633 |
| 2022-01-21 | $19.90 | $19.94 | $18.07 | $18.10 | $18.10 | 11,919,131 |
| 2022-01-20 | $21.00 | $21.03 | $19.96 | $19.99 | $19.99 | 11,526,786 |
| 2022-01-19 | $20.70 | $21.36 | $20.49 | $20.49 | $20.49 | 10,586,615 |
| 2022-01-18 | $20.80 | $21.38 | $20.19 | $20.61 | $20.61 | 9,698,566 |
| 2022-01-14 | $22.14 | $22.33 | $20.71 | $21.21 | $21.21 | 14,656,680 |
| 2022-01-13 | $23.49 | $23.56 | $22.28 | $22.42 | $22.42 | 10,094,090 |
| 2022-01-12 | $25.14 | $25.48 | $23.38 | $23.44 | $23.44 | 10,391,596 |
| 2022-01-11 | $23.88 | $25.10 | $23.88 | $25.05 | $25.05 | 7,328,797 |
| 2022-01-10 | $25.56 | $25.63 | $22.88 | $24.12 | $24.12 | 16,072,917 |
| 2022-01-07 | $25.63 | $26.30 | $25.55 | $25.97 | $25.97 | 6,481,708 |
| 2022-01-06 | $25.51 | $25.89 | $24.51 | $25.66 | $25.66 | 7,126,936 |
| 2022-01-05 | $26.70 | $26.82 | $25.39 | $25.61 | $25.61 | 9,257,275 |
| 2022-01-04 | $28.57 | $28.70 | $26.38 | $26.41 | $26.41 | 11,873,202 |
| 2022-01-03 | $29.65 | $29.65 | $28.41 | $28.72 | $28.72 | 4,278,443 |
| 2021-12-31 | $29.66 | $30.23 | $29.34 | $29.38 | $29.38 | 3,866,077 |
| 2021-12-30 | $28.75 | $30.09 | $28.72 | $29.58 | $29.58 | 4,143,764 |
| 2021-12-29 | $29.65 | $29.85 | $28.88 | $28.93 | $28.93 | 4,379,845 |
| 2021-12-28 | $29.40 | $29.93 | $29.03 | $29.52 | $29.52 | 5,117,526 |
| 2021-12-27 | $30.00 | $30.65 | $29.41 | $29.42 | $29.42 | 4,825,084 |
| 2021-12-23 | $29.47 | $30.51 | $29.46 | $30.23 | $30.23 | 5,980,706 |
| 2021-12-22 | $29.80 | $30.58 | $28.89 | $29.49 | $29.49 | 9,666,551 |
| 2021-12-21 | $28.58 | $30.01 | $28.40 | $29.99 | $29.99 | 7,887,746 |
| 2021-12-20 | $28.47 | $28.78 | $28.13 | $28.17 | $28.17 | 5,287,730 |
| 2021-12-17 | $26.73 | $29.27 | $26.57 | $29.15 | $29.15 | 15,053,643 |
| 2021-12-16 | $26.95 | $27.25 | $26.76 | $26.97 | $26.97 | 6,370,023 |
| 2021-12-15 | $26.89 | $27.12 | $25.74 | $26.82 | $26.82 | 17,396,685 |
| 2021-12-14 | $27.08 | $27.78 | $26.65 | $27.36 | $27.36 | 6,587,308 |
| 2021-12-13 | $26.76 | $27.29 | $26.25 | $27.24 | $27.24 | 5,347,638 |
| 2021-12-10 | $27.36 | $27.36 | $26.55 | $26.76 | $26.76 | 4,811,737 |
| 2021-12-09 | $28.05 | $28.42 | $27.35 | $27.52 | $27.52 | 4,535,571 |
| 2021-12-08 | $27.37 | $28.15 | $26.89 | $28.05 | $28.05 | 4,503,777 |
| 2021-12-07 | $26.25 | $27.87 | $26.24 | $27.36 | $27.36 | 7,268,866 |
| 2021-12-06 | $26.05 | $26.07 | $25.50 | $26.07 | $26.07 | 9,687,812 |
| 2021-12-03 | $26.12 | $26.74 | $25.98 | $26.55 | $26.55 | 10,389,945 |
| 2021-12-02 | $25.94 | $26.19 | $25.06 | $26.15 | $26.15 | 9,392,582 |
| 2021-12-01 | $26.65 | $27.26 | $26.00 | $26.00 | $26.00 | 8,742,290 |
| 2021-11-30 | $26.50 | $27.06 | $25.68 | $26.50 | $26.50 | 10,151,184 |
| 2021-11-29 | $27.36 | $27.39 | $26.28 | $26.95 | $26.95 | 6,611,596 |
| 2021-11-26 | $26.63 | $27.80 | $26.52 | $27.39 | $27.39 | 3,902,131 |
| 2021-11-24 | $25.42 | $26.78 | $25.25 | $26.78 | $26.78 | 5,131,916 |
| 2021-11-23 | $26.57 | $26.60 | $25.38 | $25.69 | $25.69 | 5,871,698 |
| 2021-11-22 | $27.50 | $27.59 | $26.06 | $26.51 | $26.51 | 4,957,036 |
| 2021-11-19 | $27.47 | $28.01 | $27.12 | $27.16 | $27.16 | 6,263,966 |
| 2021-11-18 | $28.36 | $28.36 | $27.35 | $27.42 | $27.42 | 5,223,931 |
| 2021-11-17 | $29.65 | $29.67 | $28.33 | $28.34 | $28.34 | 6,524,299 |
| 2021-11-16 | $28.09 | $30.03 | $28.08 | $29.79 | $29.79 | 12,848,610 |
| 2021-11-15 | $26.72 | $28.26 | $26.58 | $28.15 | $28.15 | 7,563,329 |
| 2021-11-12 | $27.81 | $28.05 | $26.43 | $26.58 | $26.58 | 15,441,751 |
| 2021-11-11 | $30.16 | $30.38 | $28.42 | $29.19 | $29.19 | 10,745,567 |
| 2021-11-10 | $29.55 | $30.02 | $29.32 | $29.86 | $29.86 | 7,952,351 |
| 2021-11-09 | $30.10 | $30.26 | $29.32 | $29.70 | $29.70 | 6,259,062 |
| 2021-11-08 | $29.58 | $30.46 | $29.58 | $30.19 | $30.19 | 4,224,994 |
| 2021-11-05 | $29.92 | $30.52 | $29.76 | $29.93 | $29.93 | 5,184,805 |
| 2021-11-04 | $30.35 | $30.94 | $29.75 | $30.45 | $30.45 | 8,256,767 |
| 2021-11-03 | $30.01 | $30.50 | $29.88 | $30.40 | $30.40 | 3,473,844 |
| 2021-11-02 | $30.29 | $30.33 | $29.69 | $30.14 | $30.14 | 8,476,310 |
| 2021-11-01 | $29.68 | $30.25 | $29.63 | $30.23 | $30.23 | 4,450,116 |
| 2021-10-29 | $29.62 | $29.92 | $29.57 | $29.76 | $29.76 | 5,106,869 |
| 2021-10-28 | $29.56 | $29.93 | $29.55 | $29.82 | $29.82 | 8,053,571 |
| 2021-10-27 | $29.80 | $30.00 | $29.40 | $29.63 | $29.63 | 14,020,710 |
| 2021-10-26 | $29.30 | $29.88 | $29.30 | $29.86 | $29.86 | 7,441,014 |
| 2021-10-25 | $28.93 | $29.28 | $28.71 | $29.24 | $29.24 | 5,940,242 |
| 2021-10-22 | $29.04 | $29.29 | $28.70 | $29.00 | $29.00 | 14,086,034 |
| 2021-10-21 | $28.85 | $29.27 | $28.46 | $29.15 | $29.15 | 12,063,618 |
| 2021-10-20 | $28.46 | $28.94 | $28.26 | $28.83 | $28.83 | 7,822,279 |
| 2021-10-19 | $27.75 | $28.47 | $27.72 | $28.43 | $28.43 | 4,598,723 |
| 2021-10-18 | $27.54 | $27.59 | $27.02 | $27.55 | $27.55 | 4,723,030 |
| 2021-10-15 | $27.50 | $27.60 | $27.20 | $27.59 | $27.59 | 3,988,511 |
| 2021-10-14 | $26.64 | $27.32 | $26.44 | $27.26 | $27.26 | 5,551,852 |
| 2021-10-13 | $26.17 | $26.69 | $26.05 | $26.44 | $26.44 | 5,157,895 |
| 2021-10-12 | $26.67 | $27.04 | $26.03 | $26.18 | $26.18 | 9,000,292 |
| 2021-10-11 | $28.15 | $28.15 | $26.72 | $26.76 | $26.76 | 5,707,844 |
| 2021-10-08 | $27.60 | $28.45 | $27.60 | $28.10 | $28.10 | 6,162,565 |
| 2021-10-07 | $26.84 | $27.59 | $26.84 | $27.51 | $27.51 | 6,075,691 |
| 2021-10-06 | $26.59 | $27.14 | $26.50 | $26.65 | $26.65 | 3,390,104 |
| 2021-10-05 | $26.17 | $27.05 | $25.88 | $27.03 | $27.03 | 7,396,550 |
| 2021-10-04 | $26.96 | $26.97 | $25.75 | $26.05 | $26.05 | 14,481,723 |
| 2021-10-01 | $27.92 | $28.00 | $26.89 | $27.22 | $27.22 | 10,389,327 |
| 2021-09-30 | $28.35 | $28.45 | $27.56 | $27.85 | $27.85 | 7,317,990 |
| 2021-09-29 | $28.22 | $28.49 | $27.95 | $28.23 | $28.23 | 9,289,228 |
| 2021-09-28 | $28.70 | $29.11 | $27.81 | $28.11 | $28.11 | 8,531,723 |
| 2021-09-27 | $28.25 | $28.80 | $27.78 | $28.79 | $28.79 | 8,903,086 |
| 2021-09-24 | $28.78 | $29.08 | $28.19 | $28.31 | $28.31 | 7,110,326 |
| 2021-09-23 | $28.57 | $29.34 | $28.30 | $29.07 | $29.07 | 8,867,450 |
| 2021-09-22 | $28.70 | $29.13 | $28.29 | $28.45 | $28.45 | 7,657,164 |
| 2021-09-21 | $29.21 | $29.43 | $28.67 | $28.87 | $28.87 | 5,894,692 |
| 2021-09-20 | $29.14 | $29.48 | $28.91 | $29.14 | $29.14 | 9,159,796 |
| 2021-09-17 | $29.35 | $29.99 | $28.99 | $29.72 | $29.72 | 12,865,639 |
| 2021-09-16 | $29.32 | $29.47 | $28.86 | $29.41 | $29.41 | 6,920,296 |
| 2021-09-15 | $29.80 | $29.88 | $28.85 | $29.39 | $29.39 | 11,843,236 |
| 2021-09-14 | $30.19 | $30.20 | $28.98 | $29.87 | $29.87 | 29,353,102 |
| 2021-09-13 | $30.10 | $30.88 | $29.93 | $30.52 | $30.52 | 6,692,784 |
| 2021-09-10 | $30.52 | $31.19 | $29.94 | $29.98 | $29.98 | 5,875,446 |
| 2021-09-09 | $31.12 | $31.59 | $30.22 | $30.25 | $30.25 | 7,847,108 |
| 2021-09-08 | $31.63 | $32.88 | $31.05 | $31.35 | $31.35 | 16,975,565 |
| 2021-09-07 | $29.99 | $32.79 | $29.59 | $32.55 | $32.55 | 24,625,606 |
| 2021-09-03 | $30.00 | $30.03 | $29.21 | $29.65 | $29.65 | 11,339,543 |
| 2021-09-02 | $31.38 | $31.43 | $29.83 | $29.85 | $29.85 | 10,271,462 |
| 2021-09-01 | $30.00 | $31.50 | $29.55 | $31.29 | $31.29 | 12,248,709 |
| 2021-08-31 | $30.00 | $30.38 | $29.70 | $29.96 | $29.96 | 6,680,568 |
| 2021-08-30 | $29.99 | $30.20 | $28.96 | $30.09 | $30.09 | 11,457,770 |
| 2021-08-27 | $30.75 | $30.91 | $29.94 | $29.99 | $29.99 | 9,171,674 |
| 2021-08-26 | $30.92 | $31.64 | $30.56 | $30.93 | $30.93 | 10,263,218 |
| 2021-08-25 | $32.00 | $32.00 | $30.75 | $30.86 | $30.86 | 9,521,549 |
| 2021-08-24 | $30.70 | $32.10 | $30.43 | $31.78 | $31.78 | 14,771,234 |
| 2021-08-23 | $31.80 | $31.82 | $30.18 | $30.55 | $30.55 | 14,470,384 |
| 2021-08-20 | $31.80 | $32.13 | $30.71 | $31.29 | $31.29 | 17,175,694 |
| 2021-08-19 | $32.29 | $32.78 | $31.61 | $31.73 | $31.73 | 8,626,048 |
| 2021-08-18 | $33.00 | $33.64 | $32.37 | $32.37 | $32.37 | 13,769,199 |
| 2021-08-17 | $33.03 | $33.95 | $32.22 | $33.63 | $33.63 | 8,512,827 |
| 2021-08-16 | $33.79 | $33.85 | $32.46 | $33.22 | $33.22 | 15,175,674 |
| 2021-08-13 | $34.65 | $36.49 | $33.01 | $33.87 | $33.87 | 41,862,907 |
| 2021-08-12 | $34.25 | $35.06 | $33.89 | $34.13 | $34.13 | 21,310,743 |
| 2021-08-11 | $36.30 | $37.55 | $36.16 | $37.20 | $37.20 | 8,562,965 |
| 2021-08-10 | $39.73 | $39.84 | $36.34 | $36.70 | $36.70 | 7,948,387 |
| 2021-08-09 | $38.40 | $39.86 | $38.32 | $39.49 | $39.49 | 3,379,596 |
| 2021-08-06 | $39.70 | $40.38 | $38.71 | $38.80 | $38.80 | 3,807,365 |
| 2021-08-05 | $38.72 | $40.11 | $38.46 | $40.06 | $40.06 | 3,621,927 |
| 2021-08-04 | $37.94 | $40.12 | $37.88 | $39.37 | $39.37 | 5,069,538 |
| 2021-08-03 | $36.50 | $38.03 | $36.24 | $38.03 | $38.03 | 4,856,189 |
| 2021-08-02 | $36.52 | $37.91 | $36.02 | $36.74 | $36.74 | 4,998,998 |
| 2021-07-30 | $37.25 | $37.34 | $35.75 | $36.32 | $36.32 | 4,890,474 |
| 2021-07-29 | $38.02 | $38.59 | $36.90 | $37.57 | $37.57 | 3,668,669 |
| 2021-07-28 | $38.27 | $38.95 | $37.69 | $38.39 | $38.39 | 3,118,990 |
| 2021-07-27 | $36.66 | $38.06 | $36.62 | $37.54 | $37.54 | 3,851,649 |
| 2021-07-26 | $38.30 | $38.42 | $36.76 | $37.19 | $37.19 | 6,039,565 |
| 2021-07-23 | $39.47 | $39.55 | $37.65 | $38.61 | $38.61 | 3,718,384 |
| 2021-07-22 | $39.67 | $39.68 | $38.43 | $38.56 | $38.56 | 3,273,838 |
| 2021-07-21 | $39.47 | $40.18 | $39.23 | $39.65 | $39.65 | 3,144,356 |
| 2021-07-20 | $40.00 | $40.30 | $38.55 | $38.83 | $38.83 | 3,922,354 |
| 2021-07-19 | $39.45 | $40.04 | $38.75 | $39.90 | $39.90 | 3,342,377 |
| 2021-07-16 | $41.40 | $42.04 | $39.95 | $40.19 | $40.19 | 7,221,426 |
| 2021-07-15 | $43.56 | $44.47 | $41.82 | $42.25 | $42.25 | 5,791,358 |
| 2021-07-14 | $44.33 | $45.53 | $43.84 | $44.06 | $44.06 | 3,968,557 |
| 2021-07-13 | $42.51 | $46.00 | $42.44 | $44.54 | $44.54 | 6,926,493 |
| 2021-07-12 | $42.20 | $43.63 | $41.65 | $43.08 | $43.08 | 3,166,013 |
| 2021-07-09 | $40.90 | $42.88 | $40.02 | $42.13 | $42.13 | 3,671,944 |
| 2021-07-08 | $39.00 | $40.47 | $38.95 | $40.00 | $40.00 | 2,496,865 |
| 2021-07-07 | $40.50 | $40.51 | $39.10 | $40.03 | $40.03 | 3,230,842 |
| 2021-07-06 | $40.61 | $41.33 | $39.85 | $39.95 | $39.95 | 3,185,067 |
| 2021-07-02 | $41.19 | $41.42 | $40.10 | $40.46 | $40.46 | 2,931,569 |
| 2021-07-01 | $42.13 | $42.13 | $40.74 | $41.52 | $41.52 | 2,686,662 |
| 2021-06-30 | $41.70 | $44.48 | $41.23 | $41.82 | $41.82 | 6,292,420 |
| 2021-06-29 | $38.54 | $44.19 | $38.45 | $42.16 | $42.16 | 10,531,164 |
| 2021-06-28 | $37.68 | $38.29 | $37.25 | $38.25 | $38.25 | 4,885,578 |
| 2021-06-25 | $38.50 | $38.64 | $37.33 | $37.40 | $37.40 | 4,240,338 |
| 2021-06-24 | $39.99 | $40.50 | $38.04 | $38.17 | $38.17 | 4,148,360 |
| 2021-06-23 | $40.04 | $40.04 | $39.15 | $39.64 | $39.64 | 5,327,368 |
| 2021-06-22 | $39.18 | $40.60 | $38.90 | $40.02 | $40.02 | 5,641,603 |
| 2021-06-21 | $39.00 | $39.50 | $37.88 | $39.44 | $39.44 | 2,835,427 |
| 2021-06-18 | $39.04 | $40.18 | $38.92 | $39.41 | $39.41 | 3,553,676 |
| 2021-06-17 | $38.34 | $39.80 | $38.32 | $39.73 | $39.73 | 4,137,354 |
| 2021-06-16 | $38.81 | $39.09 | $38.30 | $38.67 | $38.67 | 2,815,647 |
| 2021-06-15 | $38.65 | $38.89 | $37.95 | $38.82 | $38.82 | 3,200,545 |
| 2021-06-14 | $38.80 | $39.44 | $38.36 | $38.51 | $38.51 | 2,219,654 |
| 2021-06-11 | $38.06 | $39.31 | $38.06 | $38.60 | $38.60 | 3,465,341 |
| 2021-06-10 | $37.71 | $38.43 | $37.60 | $38.06 | $38.06 | 2,972,674 |
| 2021-06-09 | $38.10 | $38.50 | $37.74 | $37.78 | $37.78 | 2,079,395 |
| 2021-06-08 | $38.62 | $39.42 | $37.94 | $38.19 | $38.19 | 3,295,208 |
| 2021-06-07 | $38.93 | $39.00 | $38.18 | $38.58 | $38.58 | 2,556,694 |
| 2021-06-04 | $39.52 | $39.95 | $38.83 | $38.89 | $38.89 | 2,867,903 |
| 2021-06-03 | $40.35 | $40.56 | $39.27 | $39.52 | $39.52 | 2,210,024 |
| 2021-06-02 | $41.00 | $41.67 | $40.56 | $40.84 | $40.84 | 2,918,743 |
| 2021-06-01 | $41.20 | $42.12 | $41.20 | $41.31 | $41.31 | 2,483,555 |
| 2021-05-28 | $41.00 | $41.50 | $40.75 | $40.79 | $40.79 | 2,304,703 |
| 2021-05-27 | $41.65 | $41.78 | $40.62 | $41.00 | $41.00 | 3,977,087 |
| 2021-05-26 | $40.20 | $41.90 | $38.89 | $41.80 | $41.80 | 5,013,998 |
| 2021-05-25 | $41.08 | $41.10 | $38.29 | $40.14 | $40.14 | 4,784,264 |
| 2021-05-24 | $39.16 | $40.90 | $38.35 | $40.50 | $40.50 | 6,524,842 |
| 2021-05-21 | $39.35 | $39.35 | $37.81 | $38.01 | $38.01 | 2,756,951 |
| 2021-05-20 | $37.15 | $38.97 | $36.68 | $38.74 | $38.74 | 5,927,962 |
| 2021-05-19 | $35.77 | $37.32 | $35.19 | $37.06 | $37.06 | 6,752,216 |
| 2021-05-18 | $36.46 | $37.38 | $35.50 | $37.25 | $37.25 | 6,072,789 |
| 2021-05-17 | $35.47 | $35.83 | $32.81 | $35.18 | $35.18 | 10,345,129 |
| 2021-05-14 | $32.96 | $36.60 | $31.37 | $36.43 | $36.43 | 11,063,327 |
| 2021-05-13 | $35.98 | $36.00 | $30.65 | $32.04 | $32.04 | 14,661,502 |
| 2021-05-12 | $36.51 | $37.27 | $34.97 | $35.33 | $35.33 | 7,087,042 |
| 2021-05-11 | $36.38 | $37.69 | $36.15 | $36.25 | $36.25 | 5,418,923 |
| 2021-05-10 | $38.93 | $39.00 | $36.88 | $37.07 | $37.07 | 5,003,107 |
| 2021-05-07 | $40.09 | $40.30 | $38.71 | $38.93 | $38.93 | 3,080,372 |
| 2021-05-06 | $41.26 | $41.35 | $39.33 | $40.23 | $40.23 | 3,984,873 |
| 2021-05-05 | $41.76 | $42.05 | $40.84 | $41.26 | $41.26 | 2,362,892 |
| 2021-05-04 | $41.78 | $41.96 | $40.15 | $41.49 | $41.49 | 3,665,426 |
| 2021-05-03 | $42.50 | $43.04 | $41.83 | $42.06 | $42.06 | 2,607,358 |
| 2021-04-30 | $42.56 | $42.74 | $41.85 | $41.90 | $41.90 | 3,498,669 |
| 2021-04-29 | $43.55 | $43.80 | $42.49 | $42.56 | $42.56 | 3,217,667 |
| 2021-04-28 | $45.90 | $45.91 | $43.58 | $43.71 | $43.71 | 2,907,854 |
| 2021-04-27 | $45.83 | $46.22 | $45.01 | $45.54 | $45.54 | 1,873,053 |
| 2021-04-26 | $46.00 | $46.00 | $44.32 | $45.67 | $45.67 | 1,949,662 |
| 2021-04-23 | $42.90 | $45.69 | $42.90 | $45.56 | $45.56 | 4,599,178 |
| 2021-04-22 | $42.50 | $45.22 | $41.78 | $42.81 | $42.81 | 7,274,794 |
| 2021-04-21 | $42.05 | $42.36 | $41.63 | $41.98 | $41.98 | 4,004,319 |
| 2021-04-20 | $45.40 | $45.79 | $42.01 | $42.62 | $42.62 | 8,413,191 |
| 2021-04-19 | $46.00 | $46.40 | $45.35 | $45.72 | $45.72 | 3,329,114 |
| 2021-04-16 | $45.80 | $46.12 | $45.47 | $45.90 | $45.90 | 2,955,515 |
| 2021-04-15 | $46.14 | $46.30 | $45.23 | $45.80 | $45.80 | 3,120,028 |
| 2021-04-14 | $47.00 | $47.49 | $45.25 | $45.71 | $45.71 | 3,640,748 |
| 2021-04-13 | $45.45 | $47.65 | $45.11 | $47.10 | $47.10 | 3,570,291 |
| 2021-04-12 | $45.85 | $46.02 | $44.40 | $45.22 | $45.22 | 3,670,927 |
| 2021-04-09 | $45.36 | $46.50 | $44.92 | $45.85 | $45.85 | 3,974,817 |
| 2021-04-08 | $45.50 | $46.11 | $44.06 | $45.58 | $45.58 | 4,568,910 |
| 2021-04-07 | $46.74 | $46.80 | $44.95 | $45.33 | $45.33 | 3,608,253 |
| 2021-04-06 | $45.70 | $46.95 | $45.50 | $46.57 | $46.57 | 2,438,720 |
| 2021-04-05 | $47.20 | $48.09 | $45.31 | $45.94 | $45.94 | 4,607,481 |
| 2021-04-01 | $49.81 | $50.50 | $46.60 | $47.31 | $47.31 | 4,928,734 |
| 2021-03-31 | $48.83 | $50.38 | $47.80 | $49.35 | $49.35 | 8,033,119 |
| 2021-03-30 | $45.92 | $48.75 | $45.92 | $48.75 | $48.75 | 4,873,964 |
| 2021-03-29 | $44.20 | $47.43 | $43.82 | $46.01 | $46.01 | 5,340,795 |
| 2021-03-26 | $44.04 | $45.35 | $42.52 | $43.53 | $43.53 | 4,306,797 |
| 2021-03-25 | $43.18 | $44.20 | $41.41 | $43.70 | $43.70 | 7,532,303 |
| 2021-03-24 | $46.00 | $46.60 | $43.30 | $43.79 | $43.79 | 8,099,857 |
| 2021-03-23 | $44.67 | $47.14 | $44.65 | $46.00 | $46.00 | 8,656,779 |
| 2021-03-22 | $45.29 | $46.03 | $44.29 | $44.86 | $44.86 | 4,983,965 |
| 2021-03-19 | $43.92 | $46.06 | $42.80 | $44.89 | $44.89 | 14,452,485 |
| 2021-03-18 | $43.55 | $45.45 | $42.70 | $43.89 | $43.89 | 15,408,039 |
| 2021-03-17 | $46.00 | $46.90 | $43.19 | $43.29 | $43.29 | 15,251,130 |
| 2021-03-16 | $50.59 | $50.77 | $46.70 | $47.13 | $47.13 | 14,552,386 |
| 2021-03-15 | $50.13 | $51.85 | $49.02 | $50.45 | $50.45 | 17,457,126 |
| 2021-03-12 | $52.54 | $52.76 | $46.25 | $48.47 | $48.47 | 30,520,986 |
| 2021-03-11 | $63.50 | $69.00 | $49.25 | $49.25 | $49.25 | 91,584,120 |
Coupang Inc - Class A (CPNG) News Headlines
.jpg)
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Coupang Inc - Class A (CPNG) in the Internet Retail Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Amazon.com Inc | AMZN | Internet Retail | Consumer Cyclical | 500,000 |
| JD.com Inc | JD | Internet Retail | Consumer Cyclical | 266,831 |
| Alibaba Group Holding Ltd | BABA | Internet Retail | Consumer Cyclical | 100,000 |
| Yunji Inc | YJ | Internet Retail | Consumer Cyclical | 60,000 |
| Vipshop Holdings Ltd | VIPS | Internet Retail | Consumer Cyclical | 39,669 |
| Coupang Inc - Class A | CPNG | Internet Retail | Consumer Cyclical | 35,000 |
| ECMOHO Ltd | MOHO | Internet Retail | Consumer Cyclical | 24,000 |
| Qurate Retail Inc - Series A | QRTEA | Internet Retail | Consumer Cyclical | 19,000 |
| EBay Inc | EBAY | Internet Retail | Consumer Cyclical | 17,631 |
| Pinduoduo Inc | PDD | Internet Retail | Consumer Cyclical | 17,500 |