Futu Holdings Ltd (FUTU) Exchange: NASDAQ
Data as of Sept. 13, 2024
$58.44 ($-0.74) -1.25%
Futu Holdings Ltd - Daily Information
Click for more stock information on Futu Holdings Ltd.| Daily Information | Data |
|---|---|
| Date | Sept. 13, 2024 |
| Open | $58.85 |
| Previous Close | $58.44 |
| High | $59.22 |
| Low | $58.35 |
| Adjusted Open | $58.85 |
| Previous Adjusted Close | $58.44 |
| Adjusted High | $59.22 |
| Adjusted Low | $58.35 |
About Futu Holdings Ltd (FUTU)
Futu Holdings Ltd (FUTU) is a leading online financial service provider in Asia with a focus on Greater China. It was founded in 2013 by a team of seasoned financial industry veterans and technology entrepreneurs in Hong Kong. After initial public offering on NASDAQ in 2019, FUTU has become one of the largest technological stocks by market capitalization. Today, FUTU serves 20 million registered users with multiple products and services, including digital brokerage services, asset management, private market investments, and more. With competitive brokerage fees, seamless trading experiences, and in-depth market analysis and advice, FUTU has been driving retail investors to trade smarter and get more involved with the financial markets. Since its inception, the company has established strategic partnerships with several banks and financial institutions around the world and grown constantly in terms of revenue and profitability. In 2020, it reported over 100% growth in revenue YoY, with net profit of 800 million HKD.
Invest in Futu Holdings Ltd (FUTU)
Historical Stock Data for Futu Holdings Ltd (FUTU)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-10 | $58.85 | $59.22 | $58.35 | $58.44 | $58.44 | 587,331 |
| 2024-09-09 | $58.79 | $59.47 | $58.56 | $59.18 | $59.18 | 616,378 |
| 2024-09-06 | $59.91 | $60.55 | $58.36 | $58.69 | $58.69 | 966,828 |
| 2024-09-05 | $59.38 | $60.58 | $58.83 | $60.45 | $60.45 | 939,436 |
| 2024-09-04 | $61.32 | $61.43 | $59.35 | $59.56 | $59.56 | 914,335 |
| 2024-09-03 | $62.30 | $62.88 | $61.05 | $61.18 | $61.18 | 1,086,341 |
| 2024-08-30 | $62.33 | $64.06 | $62.00 | $63.56 | $63.56 | 2,825,329 |
| 2024-08-29 | $60.18 | $61.10 | $59.93 | $60.39 | $60.39 | 668,793 |
| 2024-08-28 | $60.67 | $60.90 | $58.34 | $58.99 | $58.99 | 1,456,808 |
| 2024-08-27 | $61.13 | $61.91 | $60.85 | $61.52 | $61.52 | 674,673 |
| 2024-08-26 | $62.10 | $62.10 | $59.63 | $61.20 | $61.20 | 1,482,944 |
| 2024-08-23 | $62.95 | $63.75 | $62.40 | $62.92 | $62.92 | 1,037,633 |
| 2024-08-22 | $62.50 | $64.36 | $62.03 | $62.74 | $62.74 | 1,227,551 |
| 2024-08-21 | $60.19 | $63.66 | $60.19 | $62.67 | $62.67 | 1,394,229 |
| 2024-08-20 | $62.60 | $63.86 | $59.25 | $59.71 | $59.71 | 3,291,074 |
| 2024-08-19 | $62.45 | $63.07 | $61.30 | $62.52 | $62.52 | 2,162,681 |
| 2024-08-16 | $62.20 | $62.40 | $60.92 | $61.51 | $61.51 | 993,281 |
| 2024-08-15 | $61.60 | $62.47 | $61.12 | $61.48 | $61.48 | 922,673 |
| 2024-08-14 | $60.51 | $62.02 | $60.47 | $60.94 | $60.94 | 1,002,878 |
| 2024-08-13 | $59.04 | $60.94 | $58.77 | $60.82 | $60.82 | 1,237,155 |
| 2024-08-12 | $58.62 | $58.95 | $57.67 | $58.88 | $58.88 | 476,750 |
| 2024-08-09 | $58.29 | $58.44 | $57.20 | $58.24 | $58.24 | 412,411 |
| 2024-08-08 | $58.05 | $59.06 | $57.29 | $58.70 | $58.70 | 695,709 |
| 2024-08-07 | $59.20 | $59.82 | $57.04 | $57.29 | $57.29 | 582,176 |
| 2024-08-06 | $55.78 | $58.72 | $55.01 | $58.12 | $58.12 | 1,902,486 |
| 2024-08-05 | $52.50 | $56.08 | $51.80 | $55.54 | $55.54 | 1,652,597 |
| 2024-08-02 | $58.20 | $58.51 | $56.23 | $57.28 | $57.28 | 1,013,083 |
| 2024-08-01 | $62.60 | $62.79 | $59.28 | $59.69 | $59.69 | 855,075 |
| 2024-07-31 | $62.89 | $64.12 | $62.66 | $63.28 | $63.28 | 1,222,789 |
| 2024-07-30 | $60.97 | $61.19 | $59.75 | $60.19 | $60.19 | 777,964 |
| 2024-07-29 | $61.43 | $63.18 | $61.20 | $61.30 | $61.30 | 533,429 |
| 2024-07-26 | $60.70 | $61.89 | $60.29 | $61.24 | $61.24 | 474,564 |
| 2024-07-25 | $60.39 | $61.38 | $60.05 | $60.31 | $60.31 | 595,344 |
| 2024-07-24 | $62.18 | $62.50 | $60.55 | $60.90 | $60.90 | 664,627 |
| 2024-07-23 | $61.18 | $63.13 | $61.14 | $62.81 | $62.81 | 802,781 |
| 2024-07-22 | $62.75 | $63.04 | $61.46 | $62.17 | $62.17 | 1,256,251 |
| 2024-07-19 | $62.78 | $63.23 | $60.92 | $61.61 | $61.61 | 960,445 |
| 2024-07-18 | $63.97 | $64.38 | $62.20 | $62.92 | $62.92 | 1,238,916 |
| 2024-07-17 | $67.19 | $67.20 | $62.32 | $63.81 | $63.81 | 1,931,420 |
| 2024-07-16 | $67.40 | $68.12 | $67.04 | $67.68 | $67.68 | 491,669 |
| 2024-07-15 | $67.20 | $68.06 | $66.24 | $67.61 | $67.61 | 596,419 |
| 2024-07-12 | $69.59 | $70.30 | $68.52 | $68.57 | $68.57 | 547,230 |
| 2024-07-11 | $70.95 | $70.99 | $68.02 | $68.80 | $68.80 | 945,688 |
| 2024-07-10 | $67.80 | $69.96 | $67.67 | $69.46 | $69.46 | 809,062 |
| 2024-07-09 | $66.75 | $67.97 | $65.50 | $67.61 | $67.61 | 1,283,688 |
| 2024-07-08 | $71.40 | $71.50 | $65.34 | $65.65 | $65.65 | 2,014,090 |
| 2024-07-05 | $67.29 | $71.04 | $65.55 | $70.90 | $70.90 | 2,568,690 |
| 2024-07-03 | $67.27 | $69.23 | $67.27 | $68.79 | $68.79 | 1,015,815 |
| 2024-07-02 | $64.30 | $66.06 | $63.61 | $66.02 | $66.02 | 672,633 |
| 2024-07-01 | $65.98 | $66.20 | $64.03 | $64.17 | $64.17 | 745,450 |
| 2024-06-28 | $66.25 | $66.25 | $64.82 | $65.61 | $65.61 | 1,329,936 |
| 2024-06-27 | $66.00 | $66.16 | $65.26 | $65.79 | $65.79 | 1,378,898 |
| 2024-06-26 | $68.22 | $68.22 | $67.19 | $67.54 | $67.54 | 466,816 |
| 2024-06-25 | $68.97 | $69.47 | $66.52 | $67.92 | $67.92 | 1,618,368 |
| 2024-06-24 | $67.43 | $69.90 | $67.22 | $69.46 | $69.46 | 1,243,504 |
| 2024-06-21 | $65.51 | $67.98 | $65.38 | $67.94 | $67.94 | 1,529,032 |
| 2024-06-20 | $68.25 | $68.54 | $65.81 | $66.17 | $66.17 | 1,707,467 |
| 2024-06-18 | $67.90 | $68.19 | $66.55 | $67.48 | $67.48 | 1,474,313 |
| 2024-06-17 | $70.00 | $70.00 | $66.90 | $69.05 | $69.05 | 2,733,249 |
| 2024-06-14 | $70.76 | $71.50 | $70.66 | $71.06 | $71.06 | 1,022,011 |
| 2024-06-13 | $73.79 | $74.27 | $70.24 | $71.58 | $71.58 | 2,116,846 |
| 2024-06-12 | $74.80 | $75.24 | $73.17 | $73.57 | $73.57 | 1,169,593 |
| 2024-06-11 | $74.32 | $76.10 | $73.69 | $74.61 | $74.61 | 1,286,339 |
| 2024-06-10 | $73.51 | $75.28 | $72.67 | $74.88 | $74.88 | 891,233 |
| 2024-06-07 | $75.41 | $76.05 | $74.32 | $74.90 | $74.90 | 961,288 |
| 2024-06-06 | $75.38 | $77.09 | $74.47 | $76.48 | $76.48 | 1,066,894 |
| 2024-06-05 | $75.15 | $76.78 | $74.90 | $75.38 | $75.38 | 1,148,787 |
| 2024-06-04 | $74.87 | $75.43 | $73.83 | $74.33 | $74.33 | 1,362,872 |
| 2024-06-03 | $76.40 | $77.20 | $73.80 | $74.40 | $74.40 | 1,048,891 |
| 2024-05-31 | $74.86 | $76.35 | $74.25 | $75.14 | $75.14 | 1,822,967 |
| 2024-05-30 | $76.54 | $76.54 | $74.21 | $74.69 | $74.69 | 1,741,096 |
| 2024-05-29 | $74.61 | $78.40 | $74.25 | $76.36 | $76.36 | 1,300,752 |
| 2024-05-28 | $76.75 | $80.82 | $75.70 | $76.91 | $76.91 | 3,664,691 |
| 2024-05-24 | $73.29 | $75.60 | $72.73 | $74.64 | $74.64 | 1,650,908 |
| 2024-05-23 | $76.23 | $76.23 | $73.07 | $73.80 | $73.80 | 2,310,469 |
| 2024-05-22 | $75.50 | $76.99 | $75.20 | $76.59 | $76.59 | 1,132,376 |
| 2024-05-21 | $76.86 | $77.75 | $75.60 | $76.76 | $76.76 | 1,264,495 |
| 2024-05-20 | $80.00 | $80.33 | $77.93 | $78.63 | $78.63 | 1,243,579 |
| 2024-05-17 | $78.79 | $81.86 | $78.68 | $80.41 | $80.41 | 2,805,743 |
| 2024-05-16 | $75.00 | $77.78 | $74.41 | $77.78 | $77.78 | 2,177,645 |
| 2024-05-15 | $74.46 | $74.67 | $72.56 | $74.57 | $74.57 | 1,190,627 |
| 2024-05-14 | $70.71 | $73.53 | $69.70 | $73.52 | $73.52 | 2,198,981 |
| 2024-05-13 | $70.23 | $74.49 | $70.23 | $72.53 | $72.53 | 2,638,050 |
| 2024-05-10 | $71.45 | $72.35 | $68.54 | $68.90 | $68.90 | 1,790,389 |
| 2024-05-09 | $71.83 | $72.08 | $69.30 | $69.89 | $69.89 | 1,393,426 |
| 2024-05-08 | $69.01 | $69.86 | $67.50 | $69.02 | $69.02 | 1,943,349 |
| 2024-05-07 | $72.13 | $72.21 | $70.34 | $71.06 | $71.06 | 1,850,781 |
| 2024-05-06 | $72.32 | $75.25 | $72.10 | $73.49 | $73.49 | 2,450,912 |
| 2024-05-03 | $70.60 | $71.92 | $69.80 | $71.78 | $71.78 | 2,274,463 |
| 2024-05-02 | $67.58 | $72.89 | $67.37 | $71.71 | $71.71 | 4,366,133 |
| 2024-05-01 | $64.31 | $65.15 | $63.72 | $64.10 | $64.10 | 1,137,307 |
| 2024-04-30 | $64.26 | $65.53 | $64.01 | $64.31 | $64.31 | 1,732,078 |
| 2024-04-29 | $66.39 | $66.64 | $65.01 | $65.28 | $65.28 | 1,506,645 |
| 2024-04-26 | $65.16 | $68.92 | $65.16 | $66.38 | $66.38 | 3,064,293 |
| 2024-04-25 | $61.63 | $63.20 | $61.06 | $63.00 | $63.00 | 1,842,617 |
| 2024-04-24 | $63.00 | $65.49 | $62.94 | $63.98 | $63.98 | 3,132,877 |
| 2024-04-23 | $57.55 | $63.27 | $57.55 | $61.93 | $61.93 | 3,781,114 |
| 2024-04-22 | $55.66 | $55.99 | $54.75 | $55.55 | $55.55 | 1,000,777 |
| 2024-04-19 | $54.50 | $55.09 | $54.20 | $54.77 | $54.77 | 683,899 |
| 2024-04-18 | $55.10 | $55.55 | $54.55 | $54.85 | $54.85 | 810,474 |
| 2024-04-17 | $55.46 | $55.46 | $54.20 | $54.33 | $54.33 | 591,400 |
| 2024-04-16 | $56.06 | $56.26 | $54.68 | $54.78 | $54.78 | 1,167,155 |
| 2024-04-15 | $58.20 | $58.98 | $56.53 | $56.79 | $56.79 | 759,791 |
| 2024-04-12 | $59.00 | $59.40 | $57.47 | $57.49 | $57.49 | 853,405 |
| 2024-04-11 | $59.30 | $60.15 | $59.02 | $60.05 | $60.05 | 624,237 |
| 2024-04-10 | $58.80 | $60.76 | $58.65 | $59.00 | $59.00 | 903,960 |
| 2024-04-09 | $57.78 | $59.96 | $57.78 | $59.44 | $59.44 | 1,248,914 |
| 2024-04-08 | $56.69 | $57.75 | $56.35 | $57.71 | $57.71 | 577,879 |
| 2024-04-05 | $55.54 | $56.60 | $55.45 | $56.48 | $56.48 | 452,148 |
| 2024-04-04 | $57.04 | $57.78 | $55.74 | $55.91 | $55.91 | 510,764 |
| 2024-04-03 | $55.36 | $56.33 | $54.99 | $56.11 | $56.11 | 576,079 |
| 2024-04-02 | $56.40 | $56.40 | $54.51 | $55.38 | $55.38 | 1,089,134 |
| 2024-04-01 | $55.18 | $57.59 | $55.07 | $56.70 | $56.70 | 1,258,404 |
| 2024-03-28 | $53.88 | $55.14 | $53.88 | $54.15 | $54.15 | 1,339,227 |
| 2024-03-27 | $52.84 | $53.86 | $52.68 | $53.71 | $53.71 | 988,462 |
| 2024-03-26 | $54.54 | $54.64 | $53.33 | $53.37 | $53.37 | 934,211 |
| 2024-03-25 | $54.20 | $55.18 | $53.98 | $54.25 | $54.25 | 998,066 |
| 2024-03-22 | $54.42 | $54.91 | $54.03 | $54.19 | $54.19 | 811,621 |
| 2024-03-21 | $58.01 | $58.52 | $55.35 | $55.38 | $55.38 | 1,230,404 |
| 2024-03-20 | $56.05 | $58.05 | $56.05 | $57.68 | $57.68 | 1,287,626 |
| 2024-03-19 | $56.10 | $56.74 | $55.42 | $56.53 | $56.53 | 839,960 |
| 2024-03-18 | $54.70 | $57.44 | $54.65 | $56.98 | $56.98 | 2,076,963 |
| 2024-03-15 | $56.15 | $56.63 | $54.01 | $54.25 | $54.25 | 2,537,211 |
| 2024-03-14 | $61.50 | $62.00 | $55.51 | $56.40 | $56.40 | 7,049,169 |
| 2024-03-13 | $62.92 | $65.44 | $62.80 | $65.40 | $65.40 | 2,986,266 |
| 2024-03-12 | $61.65 | $64.03 | $60.60 | $64.02 | $64.02 | 2,337,674 |
| 2024-03-11 | $58.08 | $60.86 | $58.08 | $59.45 | $59.45 | 2,097,787 |
| 2024-03-08 | $56.25 | $58.10 | $56.10 | $57.24 | $57.24 | 1,377,859 |
| 2024-03-07 | $56.56 | $56.56 | $54.92 | $56.17 | $56.17 | 1,196,943 |
| 2024-03-06 | $56.77 | $57.85 | $56.26 | $56.62 | $56.62 | 1,577,667 |
| 2024-03-05 | $55.20 | $55.89 | $54.60 | $55.32 | $55.32 | 882,270 |
| 2024-03-04 | $56.50 | $56.50 | $53.60 | $55.76 | $55.76 | 1,515,677 |
| 2024-03-01 | $54.75 | $57.17 | $54.58 | $55.57 | $55.57 | 1,985,449 |
| 2024-02-29 | $52.98 | $54.90 | $52.93 | $53.52 | $53.52 | 1,534,788 |
| 2024-02-28 | $52.40 | $52.83 | $52.00 | $52.22 | $52.22 | 660,484 |
| 2024-02-27 | $52.26 | $54.45 | $51.89 | $52.96 | $52.96 | 1,893,179 |
| 2024-02-26 | $50.26 | $51.49 | $50.07 | $51.34 | $51.34 | 764,485 |
| 2024-02-23 | $50.75 | $51.09 | $49.63 | $50.55 | $50.55 | 826,554 |
| 2024-02-22 | $50.48 | $51.23 | $50.38 | $50.48 | $50.48 | 974,028 |
| 2024-02-21 | $50.88 | $51.28 | $49.88 | $49.93 | $49.93 | 997,960 |
| 2024-02-20 | $51.85 | $51.85 | $49.17 | $49.76 | $49.76 | 1,824,850 |
| 2024-02-16 | $51.80 | $52.91 | $51.71 | $52.29 | $52.29 | 1,993,718 |
| 2024-02-15 | $49.76 | $50.69 | $49.36 | $50.69 | $50.69 | 836,054 |
| 2024-02-14 | $49.00 | $50.04 | $48.91 | $49.97 | $49.97 | 1,075,491 |
| 2024-02-13 | $48.10 | $49.25 | $47.68 | $47.98 | $47.98 | 838,403 |
| 2024-02-12 | $48.74 | $49.96 | $48.65 | $48.73 | $48.73 | 800,019 |
| 2024-02-09 | $47.92 | $48.59 | $47.78 | $48.53 | $48.53 | 653,349 |
| 2024-02-08 | $48.13 | $48.38 | $47.18 | $48.17 | $48.17 | 840,034 |
| 2024-02-07 | $48.00 | $48.84 | $47.43 | $48.51 | $48.51 | 923,238 |
| 2024-02-06 | $48.69 | $49.11 | $47.60 | $49.10 | $49.10 | 2,481,575 |
| 2024-02-05 | $46.00 | $46.03 | $45.15 | $45.95 | $45.95 | 863,435 |
| 2024-02-02 | $46.26 | $46.72 | $45.81 | $46.20 | $46.20 | 919,540 |
| 2024-02-01 | $47.04 | $47.42 | $46.36 | $46.90 | $46.90 | 669,936 |
| 2024-01-31 | $46.58 | $47.87 | $46.43 | $46.72 | $46.72 | 747,284 |
| 2024-01-30 | $46.70 | $47.26 | $46.46 | $46.88 | $46.88 | 778,913 |
| 2024-01-29 | $48.83 | $48.83 | $46.75 | $47.77 | $47.77 | 1,218,570 |
| 2024-01-26 | $48.35 | $49.54 | $48.12 | $48.98 | $48.98 | 1,041,193 |
| 2024-01-25 | $50.00 | $50.29 | $48.23 | $49.02 | $49.02 | 1,485,614 |
| 2024-01-24 | $50.00 | $50.87 | $48.61 | $49.11 | $49.11 | 2,460,643 |
| 2024-01-23 | $47.27 | $48.98 | $47.00 | $47.39 | $47.39 | 3,450,861 |
| 2024-01-22 | $45.46 | $45.46 | $43.61 | $45.06 | $45.06 | 3,061,347 |
| 2024-01-19 | $45.99 | $47.38 | $45.26 | $46.86 | $46.86 | 1,187,701 |
| 2024-01-18 | $47.20 | $47.55 | $45.84 | $46.11 | $46.11 | 3,608,483 |
| 2024-01-17 | $44.89 | $46.68 | $44.74 | $46.50 | $46.50 | 1,670,981 |
| 2024-01-16 | $46.82 | $46.90 | $45.00 | $46.40 | $46.40 | 2,621,341 |
| 2024-01-12 | $48.22 | $49.32 | $47.66 | $47.79 | $47.79 | 1,099,596 |
| 2024-01-11 | $49.09 | $49.25 | $47.74 | $48.48 | $48.48 | 1,089,778 |
| 2024-01-10 | $48.75 | $48.99 | $47.63 | $48.23 | $48.23 | 1,559,811 |
| 2024-01-09 | $49.90 | $50.04 | $48.43 | $48.95 | $48.95 | 1,752,781 |
| 2024-01-08 | $50.23 | $51.02 | $49.54 | $50.93 | $50.93 | 1,982,578 |
| 2024-01-05 | $51.68 | $52.21 | $50.86 | $51.51 | $51.51 | 936,757 |
| 2024-01-04 | $52.15 | $53.14 | $51.98 | $52.37 | $52.37 | 1,116,695 |
| 2024-01-03 | $51.06 | $52.28 | $50.80 | $52.15 | $52.15 | 1,006,810 |
| 2024-01-02 | $53.18 | $53.41 | $51.33 | $51.49 | $51.49 | 1,937,568 |
| 2023-12-29 | $54.31 | $55.99 | $54.31 | $54.63 | $54.63 | 1,662,902 |
| 2023-12-28 | $53.46 | $55.48 | $53.07 | $54.17 | $54.17 | 2,993,008 |
| 2023-12-27 | $52.31 | $52.52 | $51.50 | $51.97 | $51.97 | 948,045 |
| 2023-12-26 | $51.91 | $52.53 | $51.45 | $51.89 | $51.89 | 691,454 |
| 2023-12-22 | $51.30 | $51.89 | $50.89 | $51.50 | $51.50 | 1,308,853 |
| 2023-12-21 | $52.22 | $53.12 | $51.70 | $53.01 | $53.01 | 1,590,645 |
| 2023-12-20 | $52.18 | $52.45 | $50.90 | $50.98 | $50.98 | 1,382,020 |
| 2023-12-19 | $52.00 | $53.38 | $51.93 | $52.83 | $52.83 | 1,640,534 |
| 2023-12-18 | $54.40 | $54.40 | $51.01 | $51.70 | $51.70 | 2,854,837 |
| 2023-12-15 | $55.95 | $55.95 | $54.25 | $54.95 | $54.95 | 1,893,501 |
| 2023-12-14 | $53.25 | $55.53 | $53.23 | $55.00 | $55.00 | 2,684,747 |
| 2023-12-13 | $52.17 | $52.92 | $51.63 | $52.78 | $52.78 | 1,129,960 |
| 2023-12-12 | $53.36 | $53.87 | $52.40 | $52.95 | $52.95 | 1,305,709 |
| 2023-12-11 | $52.00 | $53.19 | $51.40 | $52.81 | $52.81 | 1,189,397 |
| 2023-12-08 | $50.78 | $52.55 | $50.28 | $52.06 | $52.06 | 1,244,986 |
| 2023-12-07 | $52.09 | $52.20 | $50.53 | $51.16 | $51.16 | 1,724,017 |
| 2023-12-06 | $53.63 | $53.89 | $51.85 | $51.99 | $51.99 | 1,152,692 |
| 2023-12-05 | $51.61 | $53.22 | $51.54 | $52.84 | $52.84 | 1,094,036 |
| 2023-12-04 | $53.02 | $53.08 | $51.88 | $52.72 | $52.72 | 1,663,719 |
| 2023-12-01 | $53.14 | $54.86 | $52.50 | $54.43 | $54.43 | 1,345,710 |
| 2023-11-30 | $55.21 | $55.33 | $53.52 | $53.92 | $53.92 | 1,796,958 |
| 2023-11-29 | $55.00 | $55.19 | $54.03 | $54.54 | $54.54 | 2,305,907 |
| 2023-11-28 | $57.42 | $58.19 | $55.54 | $55.86 | $55.86 | 1,701,881 |
| 2023-11-27 | $59.20 | $59.90 | $55.13 | $56.73 | $56.73 | 3,620,867 |
| 2023-11-24 | $59.98 | $61.16 | $57.70 | $58.73 | $58.73 | 1,808,069 |
| 2023-11-22 | $61.00 | $61.05 | $57.85 | $59.38 | $59.38 | 2,037,196 |
| 2023-11-21 | $61.56 | $62.20 | $59.81 | $60.37 | $60.37 | 1,780,554 |
| 2023-11-20 | $60.80 | $64.46 | $60.76 | $62.55 | $62.55 | 3,252,764 |
| 2023-11-17 | $60.00 | $60.80 | $59.12 | $59.57 | $59.57 | 1,024,687 |
| 2023-11-16 | $59.84 | $61.59 | $58.47 | $59.53 | $59.53 | 2,027,833 |
| 2023-11-15 | $62.70 | $63.77 | $60.40 | $62.15 | $62.15 | 3,176,892 |
| 2023-11-14 | $61.68 | $61.90 | $59.56 | $60.73 | $60.73 | 1,779,520 |
| 2023-11-13 | $59.00 | $61.54 | $58.62 | $60.57 | $60.57 | 2,104,733 |
| 2023-11-10 | $56.99 | $58.13 | $56.38 | $57.96 | $57.96 | 949,937 |
| 2023-11-09 | $59.25 | $59.30 | $56.45 | $57.28 | $57.28 | 2,127,210 |
| 2023-11-08 | $60.24 | $60.89 | $58.94 | $59.10 | $59.10 | 1,414,173 |
| 2023-11-07 | $61.04 | $61.19 | $58.84 | $60.61 | $60.61 | 1,567,560 |
| 2023-11-06 | $60.86 | $63.25 | $59.87 | $61.43 | $61.43 | 3,068,030 |
| 2023-11-03 | $57.47 | $60.28 | $57.10 | $58.72 | $58.72 | 2,812,023 |
| 2023-11-02 | $56.72 | $57.46 | $55.72 | $55.79 | $55.79 | 916,220 |
| 2023-11-01 | $55.44 | $56.09 | $54.89 | $55.75 | $55.75 | 882,694 |
| 2023-10-31 | $57.21 | $57.39 | $54.54 | $55.45 | $55.45 | 1,646,578 |
| 2023-10-30 | $58.81 | $59.56 | $56.60 | $57.80 | $57.80 | 1,354,682 |
| 2023-10-27 | $59.10 | $60.10 | $57.23 | $57.36 | $57.36 | 814,490 |
| 2023-10-26 | $56.15 | $58.56 | $56.00 | $57.51 | $57.51 | 1,463,214 |
| 2023-10-25 | $58.75 | $59.15 | $55.71 | $56.06 | $56.06 | 1,830,140 |
| 2023-10-24 | $58.11 | $62.30 | $58.11 | $59.64 | $59.64 | 2,034,153 |
| 2023-10-23 | $57.08 | $58.36 | $56.21 | $57.48 | $57.48 | 889,552 |
| 2023-10-20 | $57.89 | $58.25 | $56.88 | $57.78 | $57.78 | 1,348,095 |
| 2023-10-19 | $61.68 | $62.51 | $57.65 | $58.43 | $58.43 | 3,055,593 |
| 2023-10-18 | $61.67 | $62.66 | $61.56 | $62.14 | $62.14 | 806,298 |
| 2023-10-17 | $61.80 | $64.12 | $61.56 | $62.37 | $62.37 | 1,239,859 |
| 2023-10-16 | $61.55 | $63.57 | $59.95 | $62.09 | $62.09 | 1,029,602 |
| 2023-10-13 | $60.66 | $64.04 | $60.57 | $62.38 | $62.38 | 1,567,815 |
| 2023-10-12 | $62.96 | $63.26 | $60.85 | $61.52 | $61.52 | 3,412,644 |
| 2023-10-11 | $64.08 | $67.49 | $63.30 | $63.95 | $63.95 | 6,072,279 |
| 2023-10-10 | $60.20 | $63.39 | $59.57 | $62.76 | $62.76 | 3,522,903 |
| 2023-10-09 | $56.79 | $60.14 | $56.79 | $58.97 | $58.97 | 1,810,768 |
| 2023-10-06 | $53.41 | $57.80 | $53.41 | $57.37 | $57.37 | 2,481,080 |
| 2023-10-05 | $54.21 | $54.26 | $52.17 | $53.41 | $53.41 | 1,852,975 |
| 2023-10-04 | $54.58 | $55.11 | $53.86 | $54.47 | $54.47 | 1,244,574 |
| 2023-10-03 | $56.30 | $56.77 | $54.84 | $55.26 | $55.26 | 1,527,683 |
| 2023-10-02 | $57.77 | $58.42 | $56.40 | $57.11 | $57.11 | 827,469 |
| 2023-09-29 | $59.80 | $60.67 | $57.67 | $57.81 | $57.81 | 1,122,568 |
| 2023-09-28 | $57.30 | $58.68 | $56.96 | $57.96 | $57.96 | 1,493,159 |
| 2023-09-27 | $58.17 | $58.24 | $56.90 | $57.53 | $57.53 | 864,745 |
| 2023-09-26 | $57.44 | $59.64 | $57.25 | $57.50 | $57.50 | 1,546,403 |
| 2023-09-25 | $57.63 | $59.50 | $57.58 | $58.06 | $58.06 | 1,181,428 |
| 2023-09-22 | $60.14 | $60.21 | $58.98 | $59.03 | $59.03 | 1,925,750 |
| 2023-09-21 | $58.34 | $58.38 | $56.10 | $57.09 | $57.09 | 1,521,585 |
| 2023-09-20 | $58.91 | $60.26 | $58.78 | $59.48 | $59.48 | 2,050,289 |
| 2023-09-19 | $58.99 | $60.08 | $58.42 | $58.88 | $58.88 | 844,926 |
| 2023-09-18 | $58.54 | $59.49 | $57.70 | $58.99 | $58.99 | 776,297 |
| 2023-09-15 | $59.63 | $59.84 | $58.32 | $59.15 | $59.15 | 701,601 |
| 2023-09-14 | $60.29 | $60.37 | $59.29 | $59.60 | $59.60 | 1,058,913 |
| 2023-09-13 | $58.50 | $59.75 | $58.50 | $58.88 | $58.88 | 825,380 |
| 2023-09-12 | $58.74 | $60.14 | $58.33 | $59.11 | $59.11 | 1,168,482 |
| 2023-09-11 | $59.73 | $60.48 | $58.06 | $58.75 | $58.75 | 3,149,465 |
| 2023-09-08 | $59.13 | $60.18 | $56.79 | $57.95 | $57.95 | 2,838,553 |
| 2023-09-07 | $61.21 | $61.94 | $59.23 | $60.00 | $60.00 | 2,922,533 |
| 2023-09-06 | $63.26 | $65.50 | $63.10 | $64.19 | $64.19 | 2,365,627 |
| 2023-09-05 | $61.81 | $63.51 | $60.90 | $62.72 | $62.72 | 2,061,078 |
| 2023-09-01 | $61.00 | $66.08 | $60.55 | $63.39 | $63.39 | 5,270,915 |
| 2023-08-31 | $60.00 | $61.45 | $59.42 | $59.60 | $59.60 | 2,943,297 |
| 2023-08-30 | $58.69 | $61.34 | $58.30 | $60.68 | $60.68 | 4,580,191 |
| 2023-08-29 | $56.73 | $60.88 | $56.18 | $60.01 | $60.01 | 5,968,619 |
| 2023-08-28 | $52.87 | $55.23 | $52.15 | $55.00 | $55.00 | 3,598,256 |
| 2023-08-25 | $50.30 | $52.66 | $48.27 | $51.06 | $51.06 | 2,337,962 |
| 2023-08-24 | $48.11 | $52.30 | $48.11 | $49.40 | $49.40 | 4,037,857 |
| 2023-08-23 | $48.40 | $49.25 | $48.00 | $48.80 | $48.80 | 1,563,225 |
| 2023-08-22 | $50.00 | $50.18 | $47.88 | $48.37 | $48.37 | 1,392,573 |
| 2023-08-21 | $47.62 | $49.13 | $46.66 | $48.64 | $48.64 | 1,841,268 |
| 2023-08-18 | $47.11 | $48.19 | $47.04 | $48.14 | $48.14 | 1,322,731 |
| 2023-08-17 | $50.39 | $50.50 | $48.77 | $49.08 | $49.08 | 1,263,350 |
| 2023-08-16 | $47.45 | $49.70 | $47.17 | $49.14 | $49.14 | 2,071,682 |
| 2023-08-15 | $48.73 | $49.39 | $47.94 | $48.21 | $48.21 | 1,242,754 |
| 2023-08-14 | $48.17 | $49.65 | $47.81 | $49.12 | $49.12 | 1,565,710 |
| 2023-08-11 | $52.09 | $52.54 | $49.07 | $49.22 | $49.22 | 3,095,698 |
| 2023-08-10 | $55.42 | $55.60 | $53.68 | $53.73 | $53.73 | 2,271,800 |
| 2023-08-09 | $55.03 | $55.03 | $53.66 | $53.80 | $53.80 | 757,024 |
| 2023-08-08 | $53.93 | $54.82 | $53.47 | $54.28 | $54.28 | 1,831,103 |
| 2023-08-07 | $57.68 | $57.68 | $55.50 | $56.33 | $56.33 | 1,057,333 |
| 2023-08-04 | $58.70 | $58.85 | $56.95 | $57.31 | $57.31 | 1,279,713 |
| 2023-08-03 | $57.60 | $60.46 | $57.59 | $58.54 | $58.54 | 2,997,295 |
| 2023-08-02 | $57.81 | $58.08 | $54.85 | $55.44 | $55.44 | 3,402,104 |
| 2023-08-01 | $58.62 | $61.80 | $58.50 | $59.88 | $59.88 | 2,604,740 |
| 2023-07-31 | $58.73 | $60.95 | $57.95 | $60.20 | $60.20 | 2,468,567 |
| 2023-07-28 | $57.20 | $59.35 | $56.63 | $58.71 | $58.71 | 4,130,857 |
| 2023-07-27 | $53.85 | $55.60 | $52.89 | $54.42 | $54.42 | 2,788,650 |
| 2023-07-26 | $51.27 | $53.60 | $51.27 | $52.89 | $52.89 | 2,806,927 |
| 2023-07-25 | $51.50 | $52.40 | $50.26 | $51.26 | $51.26 | 2,491,228 |
| 2023-07-24 | $46.14 | $50.48 | $45.69 | $49.38 | $49.38 | 2,995,646 |
| 2023-07-21 | $47.89 | $48.22 | $46.37 | $46.45 | $46.45 | 1,241,856 |
| 2023-07-20 | $46.27 | $47.80 | $46.19 | $47.41 | $47.41 | 1,148,247 |
| 2023-07-19 | $44.98 | $48.52 | $44.98 | $47.07 | $47.07 | 3,514,733 |
| 2023-07-18 | $45.41 | $46.02 | $43.64 | $44.02 | $44.02 | 1,455,343 |
| 2023-07-17 | $46.77 | $47.57 | $46.27 | $46.56 | $46.56 | 1,236,934 |
| 2023-07-14 | $45.77 | $47.39 | $45.61 | $46.97 | $46.97 | 1,598,086 |
| 2023-07-13 | $46.11 | $46.58 | $45.38 | $46.33 | $46.33 | 1,870,832 |
| 2023-07-12 | $44.36 | $46.03 | $43.65 | $45.27 | $45.27 | 2,305,693 |
| 2023-07-11 | $43.11 | $44.64 | $42.80 | $43.42 | $43.42 | 1,747,299 |
| 2023-07-10 | $42.00 | $43.07 | $41.84 | $42.62 | $42.62 | 1,351,243 |
| 2023-07-07 | $39.86 | $42.76 | $39.83 | $42.34 | $42.34 | 2,789,405 |
| 2023-07-06 | $41.27 | $42.00 | $39.42 | $39.83 | $39.83 | 1,828,580 |
| 2023-07-05 | $40.32 | $42.42 | $40.14 | $42.06 | $42.06 | 1,966,298 |
| 2023-07-03 | $40.54 | $42.39 | $39.05 | $41.12 | $41.12 | 3,185,835 |
| 2023-06-30 | $39.92 | $40.83 | $39.66 | $39.74 | $39.74 | 1,487,213 |
| 2023-06-29 | $39.20 | $39.78 | $38.95 | $39.65 | $39.65 | 753,239 |
| 2023-06-28 | $39.72 | $40.22 | $39.06 | $39.90 | $39.90 | 1,136,040 |
| 2023-06-27 | $39.91 | $40.30 | $39.55 | $39.83 | $39.83 | 1,016,654 |
| 2023-06-26 | $38.93 | $39.53 | $38.76 | $38.96 | $38.96 | 752,565 |
| 2023-06-23 | $39.31 | $39.42 | $38.25 | $38.99 | $38.99 | 1,013,195 |
| 2023-06-22 | $39.80 | $40.13 | $39.20 | $39.84 | $39.84 | 572,883 |
| 2023-06-21 | $39.60 | $40.24 | $39.24 | $39.90 | $39.90 | 2,714,553 |
| 2023-06-20 | $40.75 | $40.78 | $38.95 | $39.48 | $39.48 | 2,438,329 |
| 2023-06-16 | $43.10 | $43.44 | $41.28 | $42.03 | $42.03 | 1,437,235 |
| 2023-06-15 | $43.03 | $43.46 | $42.34 | $42.53 | $42.53 | 1,779,718 |
| 2023-06-14 | $41.50 | $42.29 | $41.45 | $41.92 | $41.92 | 1,099,387 |
| 2023-06-13 | $41.62 | $42.61 | $41.17 | $41.52 | $41.52 | 981,736 |
| 2023-06-12 | $41.86 | $42.15 | $40.67 | $40.82 | $40.82 | 1,100,388 |
| 2023-06-09 | $40.78 | $42.52 | $40.71 | $41.70 | $41.70 | 1,899,726 |
| 2023-06-08 | $40.40 | $40.80 | $40.10 | $40.37 | $40.37 | 889,844 |
| 2023-06-07 | $40.06 | $41.36 | $39.65 | $40.19 | $40.19 | 1,274,442 |
| 2023-06-06 | $38.99 | $40.51 | $38.75 | $40.23 | $40.23 | 2,042,934 |
| 2023-06-05 | $38.80 | $39.24 | $37.95 | $39.12 | $39.12 | 1,172,301 |
| 2023-06-02 | $39.97 | $40.10 | $38.81 | $38.98 | $38.98 | 2,099,265 |
| 2023-06-01 | $36.82 | $38.92 | $36.78 | $38.21 | $38.21 | 2,019,805 |
| 2023-05-31 | $36.90 | $36.97 | $36.00 | $36.86 | $36.86 | 1,944,054 |
| 2023-05-30 | $38.70 | $38.70 | $35.91 | $36.94 | $36.94 | 3,331,482 |
| 2023-05-26 | $38.61 | $39.77 | $38.28 | $38.40 | $38.40 | 2,219,726 |
| 2023-05-25 | $39.73 | $39.78 | $37.32 | $37.96 | $37.96 | 2,420,921 |
| 2023-05-24 | $39.00 | $40.30 | $38.02 | $39.12 | $39.12 | 4,002,704 |
| 2023-05-23 | $39.24 | $39.89 | $38.57 | $38.62 | $38.62 | 1,812,814 |
| 2023-05-22 | $39.00 | $40.06 | $38.68 | $39.57 | $39.57 | 2,423,750 |
| 2023-05-19 | $38.54 | $38.85 | $37.52 | $38.09 | $38.09 | 2,126,995 |
| 2023-05-18 | $40.53 | $40.89 | $38.04 | $38.66 | $38.66 | 4,729,816 |
| 2023-05-17 | $40.87 | $41.55 | $40.23 | $41.42 | $41.42 | 2,086,619 |
| 2023-05-16 | $39.54 | $41.81 | $39.40 | $41.24 | $41.24 | 5,929,544 |
| 2023-05-15 | $41.75 | $43.15 | $39.80 | $43.15 | $43.15 | 3,064,000 |
| 2023-05-12 | $42.52 | $42.52 | $40.95 | $41.01 | $41.01 | 1,404,643 |
| 2023-05-11 | $42.01 | $43.28 | $41.85 | $42.95 | $42.95 | 1,390,258 |
| 2023-05-10 | $42.47 | $42.70 | $41.40 | $41.99 | $41.99 | 991,361 |
| 2023-05-09 | $40.28 | $42.78 | $40.01 | $42.64 | $42.64 | 1,584,430 |
| 2023-05-08 | $42.97 | $43.00 | $41.10 | $41.26 | $41.26 | 1,960,696 |
| 2023-05-05 | $42.80 | $42.95 | $42.39 | $42.41 | $42.41 | 1,076,195 |
| 2023-05-04 | $43.30 | $43.34 | $42.04 | $42.36 | $42.36 | 1,397,339 |
| 2023-05-03 | $42.68 | $43.27 | $42.27 | $42.76 | $42.76 | 784,532 |
| 2023-05-02 | $43.36 | $43.36 | $42.16 | $42.60 | $42.60 | 1,482,320 |
| 2023-05-01 | $44.23 | $44.40 | $43.20 | $43.51 | $43.51 | 1,257,325 |
| 2023-04-28 | $43.75 | $44.92 | $43.15 | $44.27 | $44.27 | 1,591,416 |
| 2023-04-27 | $43.20 | $44.20 | $42.84 | $43.76 | $43.76 | 1,370,749 |
| 2023-04-26 | $44.23 | $44.36 | $42.86 | $43.06 | $43.06 | 2,317,682 |
| 2023-04-25 | $43.22 | $43.33 | $41.92 | $42.93 | $42.93 | 1,601,949 |
| 2023-04-24 | $45.73 | $45.73 | $43.90 | $44.14 | $44.14 | 1,602,604 |
| 2023-04-21 | $46.28 | $46.82 | $44.78 | $46.26 | $46.26 | 1,703,371 |
| 2023-04-20 | $48.73 | $48.80 | $46.53 | $47.03 | $47.03 | 1,963,204 |
| 2023-04-19 | $48.08 | $49.52 | $47.92 | $49.03 | $49.03 | 1,589,827 |
| 2023-04-18 | $49.31 | $49.91 | $48.89 | $49.31 | $49.31 | 975,284 |
| 2023-04-17 | $49.00 | $49.56 | $48.26 | $49.21 | $49.21 | 1,100,566 |
| 2023-04-14 | $48.30 | $49.13 | $47.60 | $47.81 | $47.81 | 1,175,324 |
| 2023-04-13 | $48.61 | $48.81 | $47.80 | $48.05 | $48.05 | 1,025,256 |
| 2023-04-12 | $49.86 | $49.86 | $47.42 | $47.56 | $47.56 | 1,976,649 |
| 2023-04-11 | $48.53 | $51.82 | $48.53 | $49.86 | $49.86 | 2,785,851 |
| 2023-04-10 | $49.00 | $49.49 | $47.76 | $48.04 | $48.04 | 903,615 |
| 2023-04-06 | $48.59 | $49.45 | $47.86 | $49.00 | $49.00 | 1,089,350 |
| 2023-04-05 | $51.04 | $51.04 | $48.00 | $48.30 | $48.30 | 1,472,510 |
| 2023-04-04 | $51.12 | $51.41 | $49.77 | $51.02 | $51.02 | 1,265,985 |
| 2023-04-03 | $51.63 | $54.10 | $51.27 | $51.55 | $51.55 | 2,481,457 |
| 2023-03-31 | $51.60 | $53.30 | $51.12 | $51.85 | $51.85 | 2,892,349 |
| 2023-03-30 | $49.28 | $52.63 | $49.21 | $51.77 | $51.77 | 4,123,617 |
| 2023-03-29 | $46.50 | $49.52 | $46.32 | $49.39 | $49.39 | 3,482,909 |
| 2023-03-28 | $51.50 | $52.32 | $44.12 | $46.20 | $46.20 | 10,639,912 |
| 2023-03-27 | $49.02 | $50.16 | $48.62 | $49.31 | $49.31 | 1,484,249 |
| 2023-03-24 | $49.00 | $50.26 | $48.18 | $49.28 | $49.28 | 1,322,650 |
| 2023-03-23 | $48.12 | $51.25 | $48.04 | $48.68 | $48.68 | 4,702,109 |
| 2023-03-22 | $46.28 | $47.92 | $45.82 | $46.02 | $46.02 | 1,975,884 |
| 2023-03-21 | $44.80 | $46.66 | $44.31 | $45.75 | $45.75 | 1,775,728 |
| 2023-03-20 | $44.68 | $45.01 | $43.88 | $44.07 | $44.07 | 1,565,991 |
| 2023-03-17 | $46.95 | $46.95 | $44.32 | $45.07 | $45.07 | 1,843,301 |
| 2023-03-16 | $45.00 | $46.37 | $44.60 | $46.14 | $46.14 | 1,233,899 |
| 2023-03-15 | $46.26 | $46.65 | $44.85 | $45.38 | $45.38 | 1,271,662 |
| 2023-03-14 | $46.81 | $47.43 | $46.14 | $46.92 | $46.92 | 1,425,927 |
| 2023-03-13 | $45.00 | $46.71 | $43.00 | $46.05 | $46.05 | 2,267,025 |
| 2023-03-10 | $45.55 | $46.63 | $44.16 | $45.33 | $45.33 | 2,198,564 |
| 2023-03-09 | $47.67 | $47.71 | $45.90 | $45.95 | $45.95 | 2,047,117 |
| 2023-03-08 | $48.38 | $48.80 | $47.60 | $48.67 | $48.67 | 1,002,191 |
| 2023-03-07 | $48.72 | $49.73 | $48.52 | $49.10 | $49.10 | 1,121,876 |
| 2023-03-06 | $50.42 | $50.49 | $48.73 | $49.39 | $49.39 | 1,592,693 |
| 2023-03-03 | $51.22 | $51.62 | $49.58 | $50.23 | $50.23 | 1,278,945 |
| 2023-03-02 | $48.32 | $51.66 | $48.20 | $51.52 | $51.52 | 1,890,255 |
| 2023-03-01 | $51.21 | $51.39 | $48.60 | $49.12 | $49.12 | 2,272,211 |
| 2023-02-28 | $46.40 | $49.83 | $46.27 | $49.21 | $49.21 | 2,959,332 |
| 2023-02-27 | $46.54 | $47.18 | $45.87 | $46.47 | $46.47 | 1,108,123 |
| 2023-02-24 | $44.07 | $45.90 | $43.32 | $45.67 | $45.67 | 2,274,593 |
| 2023-02-23 | $47.14 | $47.57 | $44.14 | $44.81 | $44.81 | 2,420,844 |
| 2023-02-22 | $47.00 | $47.68 | $46.07 | $46.49 | $46.49 | 1,361,968 |
| 2023-02-21 | $46.23 | $47.87 | $45.93 | $46.55 | $46.55 | 1,955,120 |
| 2023-02-17 | $49.00 | $49.16 | $47.11 | $47.31 | $47.31 | 2,431,979 |
| 2023-02-16 | $50.60 | $50.80 | $48.46 | $50.08 | $50.08 | 2,268,142 |
| 2023-02-15 | $51.14 | $52.58 | $49.14 | $50.21 | $50.21 | 6,825,925 |
| 2023-02-14 | $48.61 | $48.92 | $47.03 | $47.88 | $47.88 | 1,999,756 |
| 2023-02-13 | $44.87 | $47.65 | $44.77 | $47.63 | $47.63 | 2,036,000 |
| 2023-02-10 | $46.00 | $47.22 | $45.27 | $45.90 | $45.90 | 1,985,947 |
| 2023-02-09 | $48.28 | $48.65 | $47.30 | $47.50 | $47.50 | 1,783,123 |
| 2023-02-08 | $49.06 | $49.47 | $46.83 | $46.96 | $46.96 | 2,837,040 |
| 2023-02-07 | $48.62 | $50.03 | $47.66 | $49.95 | $49.95 | 2,876,358 |
| 2023-02-06 | $50.90 | $51.40 | $48.61 | $50.50 | $50.50 | 3,267,847 |
| 2023-02-03 | $52.89 | $54.89 | $52.24 | $52.33 | $52.33 | 1,701,259 |
| 2023-02-02 | $55.28 | $56.56 | $52.86 | $53.55 | $53.55 | 2,959,816 |
| 2023-02-01 | $52.86 | $56.25 | $52.86 | $55.98 | $55.98 | 3,723,214 |
| 2023-01-31 | $51.12 | $52.62 | $50.20 | $50.76 | $50.76 | 1,614,710 |
| 2023-01-30 | $51.74 | $52.68 | $50.80 | $51.43 | $51.43 | 2,031,407 |
| 2023-01-27 | $54.10 | $54.57 | $52.70 | $54.19 | $54.19 | 1,481,110 |
| 2023-01-26 | $55.03 | $55.20 | $52.33 | $54.51 | $54.51 | 2,277,098 |
| 2023-01-25 | $52.83 | $55.45 | $52.63 | $53.80 | $53.80 | 1,939,580 |
| 2023-01-24 | $52.78 | $53.45 | $52.05 | $53.14 | $53.14 | 1,117,915 |
| 2023-01-23 | $53.40 | $54.50 | $51.49 | $53.51 | $53.51 | 3,006,366 |
| 2023-01-20 | $53.50 | $53.52 | $52.02 | $52.99 | $52.99 | 3,231,822 |
| 2023-01-19 | $50.46 | $52.70 | $50.00 | $51.68 | $51.68 | 3,217,305 |
| 2023-01-18 | $51.86 | $52.30 | $49.26 | $49.36 | $49.36 | 2,694,464 |
| 2023-01-17 | $51.24 | $52.92 | $49.77 | $50.57 | $50.57 | 3,626,582 |
| 2023-01-13 | $47.87 | $53.34 | $47.77 | $52.25 | $52.25 | 6,551,919 |
| 2023-01-12 | $49.00 | $49.09 | $47.22 | $47.97 | $47.97 | 3,993,793 |
| 2023-01-11 | $46.86 | $50.65 | $46.70 | $49.24 | $49.24 | 5,935,080 |
| 2023-01-10 | $46.35 | $47.98 | $44.40 | $47.19 | $47.19 | 5,662,385 |
| 2023-01-09 | $47.29 | $49.96 | $44.33 | $44.65 | $44.65 | 6,518,358 |
| 2023-01-06 | $46.22 | $46.44 | $43.45 | $43.62 | $43.62 | 4,380,254 |
| 2023-01-05 | $40.80 | $47.93 | $40.60 | $45.90 | $45.90 | 10,174,721 |
| 2023-01-04 | $40.22 | $43.48 | $39.60 | $41.24 | $41.24 | 10,808,472 |
| 2023-01-03 | $41.04 | $41.56 | $37.71 | $37.84 | $37.84 | 10,422,343 |
| 2022-12-30 | $44.30 | $49.00 | $39.72 | $40.65 | $40.65 | 26,943,671 |
| 2022-12-29 | $58.00 | $60.88 | $57.58 | $58.91 | $58.91 | 1,291,397 |
| 2022-12-28 | $63.42 | $63.74 | $56.71 | $58.14 | $58.14 | 2,958,468 |
| 2022-12-27 | $63.00 | $64.90 | $62.48 | $64.05 | $64.05 | 1,610,206 |
| 2022-12-23 | $62.27 | $62.85 | $60.88 | $62.06 | $62.06 | 805,443 |
| 2022-12-22 | $64.42 | $64.47 | $61.48 | $62.43 | $62.43 | 1,715,888 |
| 2022-12-21 | $61.20 | $63.01 | $60.85 | $62.03 | $62.03 | 1,497,244 |
| 2022-12-20 | $61.01 | $63.38 | $60.61 | $61.01 | $61.01 | 2,554,018 |
| 2022-12-19 | $66.49 | $66.49 | $63.30 | $64.71 | $64.71 | 1,277,253 |
| 2022-12-16 | $66.75 | $67.82 | $65.52 | $66.47 | $66.47 | 1,263,969 |
| 2022-12-15 | $71.74 | $72.20 | $66.89 | $67.09 | $67.09 | 1,695,449 |
| 2022-12-14 | $68.63 | $71.35 | $68.29 | $70.33 | $70.33 | 2,678,137 |
| 2022-12-13 | $68.63 | $70.60 | $68.12 | $68.85 | $68.85 | 2,379,745 |
| 2022-12-12 | $65.50 | $65.78 | $63.75 | $65.39 | $65.39 | 1,272,271 |
| 2022-12-09 | $69.00 | $70.38 | $66.38 | $66.67 | $66.67 | 2,289,513 |
| 2022-12-08 | $68.29 | $68.40 | $66.68 | $67.94 | $67.94 | 2,771,966 |
| 2022-12-07 | $64.36 | $65.48 | $63.24 | $65.08 | $65.08 | 2,023,473 |
| 2022-12-06 | $66.80 | $68.38 | $65.03 | $67.22 | $67.22 | 3,064,634 |
| 2022-12-05 | $70.44 | $70.52 | $63.05 | $65.63 | $65.63 | 5,508,160 |
| 2022-12-02 | $60.50 | $67.90 | $60.36 | $66.30 | $66.30 | 5,148,616 |
| 2022-12-01 | $60.11 | $61.10 | $59.65 | $60.95 | $60.95 | 2,012,886 |
| 2022-11-30 | $60.01 | $61.50 | $59.19 | $61.49 | $61.49 | 4,796,177 |
| 2022-11-29 | $56.40 | $59.38 | $56.28 | $58.50 | $58.50 | 3,891,311 |
| 2022-11-28 | $51.30 | $55.12 | $51.11 | $53.49 | $53.49 | 1,836,308 |
| 2022-11-25 | $54.35 | $54.58 | $51.81 | $52.71 | $52.71 | 1,413,449 |
| 2022-11-23 | $55.00 | $56.44 | $53.91 | $56.38 | $56.38 | 2,332,571 |
| 2022-11-22 | $49.32 | $54.60 | $48.87 | $54.39 | $54.39 | 4,094,365 |
| 2022-11-21 | $51.44 | $54.17 | $48.80 | $50.40 | $50.40 | 5,200,733 |
| 2022-11-18 | $52.00 | $52.67 | $49.95 | $50.62 | $50.62 | 1,588,177 |
| 2022-11-17 | $48.41 | $53.25 | $48.41 | $52.26 | $52.26 | 2,809,152 |
| 2022-11-16 | $51.63 | $52.88 | $50.29 | $50.35 | $50.35 | 3,029,693 |
| 2022-11-15 | $52.20 | $53.99 | $51.20 | $53.86 | $53.86 | 5,350,256 |
| 2022-11-14 | $46.05 | $49.71 | $45.93 | $49.01 | $49.01 | 3,170,839 |
| 2022-11-11 | $43.51 | $45.92 | $42.69 | $45.61 | $45.61 | 2,765,534 |
| 2022-11-10 | $40.96 | $42.14 | $40.40 | $42.11 | $42.11 | 1,854,514 |
| 2022-11-09 | $39.25 | $40.09 | $38.60 | $38.61 | $38.61 | 1,161,951 |
| 2022-11-08 | $39.22 | $40.22 | $38.64 | $40.00 | $40.00 | 1,097,888 |
| 2022-11-07 | $39.23 | $40.47 | $39.23 | $40.22 | $40.22 | 1,407,919 |
| 2022-11-04 | $40.11 | $40.43 | $38.31 | $38.91 | $38.91 | 3,650,866 |
| 2022-11-03 | $35.50 | $38.00 | $35.48 | $37.59 | $37.59 | 2,124,367 |
| 2022-11-02 | $36.11 | $37.09 | $35.44 | $36.07 | $36.07 | 1,936,680 |
| 2022-11-01 | $36.50 | $36.75 | $35.06 | $35.50 | $35.50 | 2,802,344 |
| 2022-10-31 | $33.57 | $34.57 | $33.57 | $33.86 | $33.86 | 1,052,614 |
| 2022-10-28 | $33.00 | $33.99 | $32.32 | $33.85 | $33.85 | 1,540,103 |
| 2022-10-27 | $33.83 | $35.17 | $33.10 | $34.46 | $34.46 | 1,557,884 |
| 2022-10-26 | $33.00 | $35.67 | $32.87 | $34.86 | $34.86 | 3,407,354 |
| 2022-10-25 | $32.91 | $33.40 | $31.82 | $32.94 | $32.94 | 3,633,984 |
| 2022-10-24 | $28.70 | $32.34 | $28.00 | $32.18 | $32.18 | 8,600,185 |
| 2022-10-21 | $33.80 | $34.98 | $33.71 | $34.95 | $34.95 | 1,203,981 |
| 2022-10-20 | $34.37 | $35.10 | $33.90 | $34.09 | $34.09 | 1,578,493 |
| 2022-10-19 | $35.02 | $35.11 | $33.62 | $34.07 | $34.07 | 1,624,972 |
| 2022-10-18 | $36.50 | $37.79 | $35.70 | $36.17 | $36.17 | 1,994,820 |
| 2022-10-17 | $35.50 | $36.62 | $35.23 | $35.36 | $35.36 | 1,763,596 |
| 2022-10-14 | $35.60 | $35.96 | $34.58 | $34.73 | $34.73 | 1,021,718 |
| 2022-10-13 | $34.20 | $35.68 | $33.90 | $35.24 | $35.24 | 1,704,398 |
| 2022-10-12 | $35.19 | $36.32 | $34.85 | $36.10 | $36.10 | 816,800 |
| 2022-10-11 | $34.81 | $35.78 | $34.04 | $35.08 | $35.08 | 1,895,083 |
| 2022-10-10 | $36.15 | $36.15 | $33.80 | $35.52 | $35.52 | 1,912,408 |
| 2022-10-07 | $37.24 | $37.66 | $36.30 | $37.18 | $37.18 | 1,231,184 |
| 2022-10-06 | $39.61 | $40.26 | $38.02 | $38.09 | $38.09 | 1,260,528 |
| 2022-10-05 | $40.03 | $40.82 | $39.61 | $39.67 | $39.67 | 2,034,450 |
| 2022-10-04 | $38.95 | $40.75 | $38.74 | $39.99 | $39.99 | 1,704,041 |
| 2022-10-03 | $37.30 | $37.97 | $36.43 | $37.55 | $37.55 | 902,489 |
| 2022-09-30 | $36.18 | $37.79 | $36.03 | $37.29 | $37.29 | 1,513,999 |
| 2022-09-29 | $37.28 | $37.65 | $35.61 | $36.40 | $36.40 | 2,453,370 |
| 2022-09-28 | $37.01 | $38.96 | $36.91 | $38.58 | $38.58 | 1,764,535 |
| 2022-09-27 | $38.82 | $39.85 | $37.66 | $38.11 | $38.11 | 1,457,208 |
| 2022-09-26 | $38.31 | $39.59 | $38.00 | $38.10 | $38.10 | 2,915,915 |
| 2022-09-23 | $38.71 | $39.11 | $37.49 | $38.06 | $38.06 | 1,897,523 |
| 2022-09-22 | $39.85 | $41.12 | $39.08 | $39.68 | $39.68 | 1,902,147 |
| 2022-09-21 | $41.57 | $41.64 | $39.57 | $39.62 | $39.62 | 1,790,081 |
| 2022-09-20 | $41.60 | $43.39 | $41.60 | $42.30 | $42.30 | 1,202,477 |
| 2022-09-19 | $40.16 | $41.91 | $40.11 | $41.85 | $41.85 | 975,683 |
| 2022-09-16 | $42.98 | $43.07 | $40.78 | $41.00 | $41.00 | 2,200,303 |
| 2022-09-15 | $44.91 | $45.65 | $43.97 | $44.17 | $44.17 | 901,511 |
| 2022-09-14 | $44.83 | $45.53 | $44.10 | $45.47 | $45.47 | 905,942 |
| 2022-09-13 | $45.33 | $46.52 | $44.50 | $44.67 | $44.67 | 2,011,473 |
| 2022-09-12 | $46.83 | $47.54 | $46.30 | $47.12 | $47.12 | 1,018,689 |
| 2022-09-09 | $45.93 | $47.43 | $45.77 | $46.42 | $46.42 | 2,067,340 |
| 2022-09-08 | $43.19 | $44.97 | $43.06 | $44.88 | $44.88 | 1,634,475 |
| 2022-09-07 | $43.81 | $44.93 | $42.69 | $44.41 | $44.41 | 1,383,867 |
| 2022-09-06 | $48.23 | $48.30 | $43.50 | $43.72 | $43.72 | 2,471,787 |
| 2022-09-02 | $48.86 | $50.18 | $46.98 | $48.92 | $48.92 | 2,758,744 |
| 2022-09-01 | $48.21 | $49.08 | $46.36 | $49.03 | $49.03 | 3,271,582 |
| 2022-08-31 | $47.45 | $50.33 | $46.76 | $49.09 | $49.09 | 6,674,005 |
| 2022-08-30 | $45.00 | $47.79 | $42.55 | $45.89 | $45.89 | 7,003,889 |
| 2022-08-29 | $46.78 | $48.48 | $45.84 | $46.27 | $46.27 | 3,682,411 |
| 2022-08-26 | $50.48 | $50.60 | $45.70 | $46.34 | $46.34 | 9,364,504 |
| 2022-08-25 | $43.09 | $45.98 | $42.90 | $45.91 | $45.91 | 6,385,124 |
| 2022-08-24 | $38.27 | $41.45 | $37.75 | $40.72 | $40.72 | 2,663,080 |
| 2022-08-23 | $38.56 | $39.77 | $36.61 | $38.97 | $38.97 | 2,025,225 |
| 2022-08-22 | $38.15 | $40.38 | $38.15 | $38.39 | $38.39 | 2,264,216 |
| 2022-08-19 | $39.42 | $39.58 | $38.02 | $38.37 | $38.37 | 1,375,910 |
| 2022-08-18 | $39.51 | $39.78 | $38.46 | $39.74 | $39.74 | 1,128,773 |
| 2022-08-17 | $40.93 | $41.28 | $39.36 | $39.81 | $39.81 | 1,901,544 |
| 2022-08-16 | $41.50 | $41.52 | $40.20 | $40.93 | $40.93 | 1,341,251 |
| 2022-08-15 | $40.83 | $42.90 | $40.61 | $42.07 | $42.07 | 2,253,641 |
| 2022-08-12 | $39.60 | $41.34 | $39.52 | $41.13 | $41.13 | 1,603,048 |
| 2022-08-11 | $41.53 | $43.75 | $40.56 | $40.99 | $40.99 | 3,149,492 |
| 2022-08-10 | $39.46 | $40.20 | $38.60 | $40.17 | $40.17 | 2,090,142 |
| 2022-08-09 | $40.36 | $40.78 | $39.14 | $39.75 | $39.75 | 974,452 |
| 2022-08-08 | $41.07 | $41.10 | $40.11 | $40.36 | $40.36 | 1,307,585 |
| 2022-08-05 | $41.34 | $41.59 | $40.66 | $41.19 | $41.19 | 1,336,798 |
| 2022-08-04 | $43.17 | $44.37 | $41.82 | $42.34 | $42.34 | 2,033,222 |
| 2022-08-03 | $40.72 | $42.41 | $40.20 | $42.10 | $42.10 | 1,834,477 |
| 2022-08-02 | $39.40 | $42.58 | $39.28 | $40.91 | $40.91 | 2,312,889 |
| 2022-08-01 | $40.60 | $41.19 | $38.97 | $40.87 | $40.87 | 2,831,342 |
| 2022-07-29 | $40.77 | $42.58 | $40.50 | $41.60 | $41.60 | 2,396,193 |
| 2022-07-28 | $42.43 | $43.85 | $41.30 | $42.70 | $42.70 | 1,949,965 |
| 2022-07-27 | $42.50 | $43.24 | $40.36 | $43.17 | $43.17 | 2,184,684 |
| 2022-07-26 | $45.29 | $45.48 | $41.67 | $42.09 | $42.09 | 2,634,443 |
| 2022-07-25 | $44.90 | $45.37 | $43.60 | $44.59 | $44.59 | 1,339,160 |
| 2022-07-22 | $46.76 | $46.76 | $43.70 | $44.65 | $44.65 | 2,109,129 |
| 2022-07-21 | $45.61 | $47.20 | $45.06 | $46.99 | $46.99 | 1,910,696 |
| 2022-07-20 | $46.35 | $47.01 | $44.68 | $45.06 | $45.06 | 1,741,337 |
| 2022-07-19 | $47.14 | $47.14 | $45.27 | $46.64 | $46.64 | 2,240,278 |
| 2022-07-18 | $47.02 | $49.16 | $45.93 | $46.14 | $46.14 | 2,185,048 |
| 2022-07-15 | $45.78 | $45.92 | $44.15 | $45.66 | $45.66 | 1,729,991 |
| 2022-07-14 | $46.88 | $47.55 | $45.70 | $46.39 | $46.39 | 1,483,465 |
| 2022-07-13 | $45.63 | $47.87 | $45.34 | $47.23 | $47.23 | 1,816,815 |
| 2022-07-12 | $47.00 | $47.95 | $45.84 | $47.22 | $47.22 | 1,713,168 |
| 2022-07-11 | $49.10 | $49.10 | $46.20 | $46.82 | $46.82 | 3,609,558 |
| 2022-07-08 | $51.40 | $52.40 | $50.27 | $51.42 | $51.42 | 1,779,572 |
| 2022-07-07 | $51.55 | $52.28 | $50.20 | $52.20 | $52.20 | 2,787,654 |
| 2022-07-06 | $55.00 | $55.49 | $49.22 | $49.90 | $49.90 | 4,478,005 |
| 2022-07-05 | $51.80 | $56.08 | $50.53 | $56.08 | $56.08 | 3,386,094 |
| 2022-07-01 | $51.79 | $53.24 | $50.78 | $52.75 | $52.75 | 1,686,168 |
| 2022-06-30 | $50.25 | $52.84 | $49.41 | $52.21 | $52.21 | 2,618,420 |
| 2022-06-29 | $51.17 | $52.77 | $50.27 | $51.49 | $51.49 | 2,354,572 |
| 2022-06-28 | $54.92 | $56.64 | $52.54 | $52.79 | $52.79 | 4,031,166 |
| 2022-06-27 | $54.90 | $57.76 | $53.48 | $53.74 | $53.74 | 6,895,817 |
| 2022-06-24 | $53.96 | $54.45 | $51.43 | $52.94 | $52.94 | 3,956,972 |
| 2022-06-23 | $52.38 | $55.04 | $50.68 | $52.42 | $52.42 | 5,957,294 |
| 2022-06-22 | $48.64 | $51.12 | $48.45 | $50.39 | $50.39 | 3,928,585 |
| 2022-06-21 | $46.70 | $52.37 | $46.29 | $51.58 | $51.58 | 9,098,454 |
| 2022-06-17 | $45.37 | $47.19 | $43.92 | $44.58 | $44.58 | 4,737,500 |
| 2022-06-16 | $42.60 | $44.15 | $41.64 | $42.40 | $42.40 | 2,233,507 |
| 2022-06-15 | $44.71 | $45.57 | $43.74 | $44.68 | $44.68 | 2,714,749 |
| 2022-06-14 | $42.73 | $45.49 | $42.52 | $43.83 | $43.83 | 3,352,469 |
| 2022-06-13 | $42.85 | $43.99 | $41.17 | $41.51 | $41.51 | 3,469,487 |
| 2022-06-10 | $44.90 | $46.32 | $43.50 | $44.83 | $44.83 | 3,686,877 |
| 2022-06-09 | $43.95 | $45.62 | $43.25 | $45.15 | $45.15 | 4,939,594 |
| 2022-06-08 | $48.10 | $48.15 | $45.26 | $46.22 | $46.22 | 5,905,107 |
| 2022-06-07 | $43.55 | $46.79 | $43.33 | $46.68 | $46.68 | 6,354,289 |
| 2022-06-06 | $39.66 | $48.00 | $39.66 | $43.70 | $43.70 | 20,593,550 |
| 2022-06-03 | $37.78 | $38.20 | $36.40 | $36.86 | $36.86 | 1,738,064 |
| 2022-06-02 | $35.42 | $38.70 | $35.30 | $38.30 | $38.30 | 3,762,622 |
| 2022-06-01 | $36.66 | $37.95 | $35.40 | $35.49 | $35.49 | 2,991,176 |
| 2022-05-31 | $36.67 | $37.87 | $35.49 | $36.71 | $36.71 | 4,450,034 |
| 2022-05-27 | $35.07 | $36.36 | $33.80 | $36.18 | $36.18 | 2,777,398 |
| 2022-05-26 | $31.83 | $35.08 | $31.64 | $34.82 | $34.82 | 3,120,996 |
| 2022-05-25 | $31.87 | $32.89 | $31.26 | $31.45 | $31.45 | 1,750,788 |
| 2022-05-24 | $33.30 | $34.24 | $31.10 | $31.60 | $31.60 | 3,239,746 |
| 2022-05-23 | $33.78 | $34.81 | $32.53 | $34.34 | $34.34 | 2,495,933 |
| 2022-05-20 | $34.60 | $35.52 | $33.10 | $34.15 | $34.15 | 3,664,978 |
| 2022-05-19 | $31.87 | $33.96 | $31.56 | $33.47 | $33.47 | 3,151,904 |
| 2022-05-18 | $31.34 | $33.19 | $31.03 | $31.71 | $31.71 | 2,794,410 |
| 2022-05-17 | $33.39 | $34.97 | $31.51 | $32.08 | $32.08 | 5,692,145 |
| 2022-05-16 | $31.15 | $33.06 | $31.08 | $31.30 | $31.30 | 2,872,197 |
| 2022-05-13 | $30.66 | $31.87 | $30.60 | $31.00 | $31.00 | 2,729,455 |
| 2022-05-12 | $28.80 | $30.22 | $27.54 | $29.95 | $29.95 | 3,916,146 |
| 2022-05-11 | $30.23 | $31.18 | $29.20 | $29.36 | $29.36 | 3,376,279 |
| 2022-05-10 | $29.96 | $31.36 | $29.43 | $30.39 | $30.39 | 5,849,344 |
| 2022-05-09 | $28.66 | $29.14 | $26.84 | $28.35 | $28.35 | 5,029,300 |
| 2022-05-06 | $31.90 | $31.93 | $29.65 | $29.88 | $29.88 | 3,805,662 |
| 2022-05-05 | $33.48 | $34.16 | $31.51 | $31.93 | $31.93 | 2,653,125 |
| 2022-05-04 | $32.91 | $34.68 | $32.20 | $34.50 | $34.50 | 2,707,201 |
| 2022-05-03 | $33.28 | $34.75 | $32.89 | $33.61 | $33.61 | 2,472,326 |
| 2022-05-02 | $32.23 | $33.42 | $31.47 | $33.21 | $33.21 | 3,119,219 |
| 2022-04-29 | $35.18 | $36.22 | $31.88 | $31.99 | $31.99 | 6,963,443 |
| 2022-04-28 | $32.45 | $32.72 | $29.84 | $31.94 | $31.94 | 3,180,578 |
| 2022-04-27 | $32.03 | $34.80 | $31.84 | $32.04 | $32.04 | 4,755,253 |
| 2022-04-26 | $31.97 | $32.30 | $30.41 | $31.76 | $31.76 | 2,784,544 |
| 2022-04-25 | $29.53 | $32.33 | $29.53 | $32.10 | $32.10 | 3,746,243 |
| 2022-04-22 | $31.26 | $33.01 | $31.16 | $31.28 | $31.28 | 3,861,967 |
| 2022-04-21 | $32.67 | $33.68 | $30.85 | $31.04 | $31.04 | 5,118,322 |
| 2022-04-20 | $33.85 | $33.85 | $32.26 | $33.21 | $33.21 | 3,038,069 |
| 2022-04-19 | $32.90 | $34.50 | $32.16 | $34.39 | $34.39 | 2,233,745 |
| 2022-04-18 | $33.84 | $34.61 | $31.83 | $33.31 | $33.31 | 3,058,290 |
| 2022-04-14 | $35.09 | $35.97 | $33.87 | $34.77 | $34.77 | 2,697,350 |
| 2022-04-13 | $34.18 | $36.33 | $33.55 | $35.58 | $35.58 | 3,264,281 |
| 2022-04-12 | $35.94 | $36.10 | $33.68 | $34.21 | $34.21 | 3,269,554 |
| 2022-04-11 | $34.69 | $35.45 | $33.30 | $34.94 | $34.94 | 4,711,616 |
| 2022-04-08 | $36.00 | $37.36 | $35.36 | $35.63 | $35.63 | 3,720,486 |
| 2022-04-07 | $38.50 | $38.80 | $35.40 | $36.13 | $36.13 | 6,047,457 |
| 2022-04-06 | $38.68 | $39.16 | $37.38 | $38.83 | $38.83 | 3,558,665 |
| 2022-04-05 | $39.93 | $40.54 | $38.68 | $39.32 | $39.32 | 4,366,047 |
| 2022-04-04 | $36.60 | $41.36 | $36.03 | $41.35 | $41.35 | 11,132,266 |
| 2022-04-01 | $36.13 | $36.48 | $33.26 | $34.60 | $34.60 | 10,136,584 |
| 2022-03-31 | $35.18 | $35.90 | $32.40 | $32.56 | $32.56 | 10,002,857 |
| 2022-03-30 | $38.42 | $39.35 | $37.09 | $37.40 | $37.40 | 5,464,834 |
| 2022-03-29 | $39.05 | $41.03 | $38.40 | $38.50 | $38.50 | 6,192,334 |
| 2022-03-28 | $38.09 | $38.91 | $36.34 | $37.76 | $37.76 | 4,901,665 |
| 2022-03-25 | $38.00 | $38.66 | $36.80 | $37.26 | $37.26 | 6,282,212 |
| 2022-03-24 | $41.65 | $42.20 | $38.80 | $40.45 | $40.45 | 5,964,266 |
| 2022-03-23 | $39.66 | $45.05 | $39.18 | $41.73 | $41.73 | 10,469,313 |
| 2022-03-22 | $39.73 | $41.17 | $38.21 | $41.00 | $41.00 | 9,482,381 |
| 2022-03-21 | $38.05 | $39.66 | $36.71 | $37.60 | $37.60 | 9,251,344 |
| 2022-03-18 | $35.40 | $42.90 | $35.30 | $40.69 | $40.69 | 22,721,625 |
| 2022-03-17 | $34.21 | $35.76 | $32.25 | $34.93 | $34.93 | 9,942,418 |
| 2022-03-16 | $33.80 | $37.37 | $30.60 | $36.63 | $36.63 | 26,597,402 |
| 2022-03-15 | $23.81 | $27.50 | $23.81 | $26.25 | $26.25 | 18,669,258 |
| 2022-03-14 | $22.78 | $26.37 | $21.23 | $24.39 | $24.39 | 19,228,466 |
| 2022-03-11 | $29.87 | $30.30 | $24.05 | $25.74 | $25.74 | 18,111,829 |
| 2022-03-10 | $31.48 | $31.52 | $27.34 | $28.21 | $28.21 | 12,689,948 |
| 2022-03-09 | $33.21 | $35.11 | $32.93 | $33.53 | $33.53 | 4,087,613 |
| 2022-03-08 | $31.80 | $33.47 | $30.63 | $31.93 | $31.93 | 4,965,367 |
| 2022-03-07 | $32.68 | $34.46 | $31.32 | $31.61 | $31.61 | 4,988,570 |
| 2022-03-04 | $36.80 | $37.39 | $33.08 | $33.57 | $33.57 | 5,943,125 |
| 2022-03-03 | $39.54 | $39.71 | $36.22 | $36.51 | $36.51 | 5,394,259 |
| 2022-03-02 | $41.27 | $41.39 | $38.50 | $39.24 | $39.24 | 2,984,778 |
| 2022-03-01 | $42.60 | $44.16 | $41.05 | $41.26 | $41.26 | 2,184,069 |
| 2022-02-28 | $40.97 | $44.17 | $40.61 | $42.75 | $42.75 | 2,899,891 |
| 2022-02-25 | $41.27 | $41.80 | $39.43 | $41.48 | $41.48 | 2,835,803 |
| 2022-02-24 | $37.48 | $40.84 | $37.03 | $40.78 | $40.78 | 4,341,904 |
| 2022-02-23 | $41.65 | $42.20 | $39.45 | $39.55 | $39.55 | 3,419,017 |
| 2022-02-22 | $41.24 | $42.75 | $40.31 | $40.52 | $40.52 | 2,863,198 |
| 2022-02-18 | $43.72 | $43.74 | $41.53 | $42.78 | $42.78 | 3,766,038 |
| 2022-02-17 | $45.50 | $47.04 | $43.60 | $44.28 | $44.28 | 3,053,027 |
| 2022-02-16 | $46.20 | $47.02 | $44.87 | $45.64 | $45.64 | 2,670,366 |
| 2022-02-15 | $46.00 | $46.00 | $44.69 | $45.84 | $45.84 | 2,630,151 |
| 2022-02-14 | $44.55 | $45.68 | $43.81 | $44.12 | $44.12 | 2,580,539 |
| 2022-02-11 | $45.77 | $47.46 | $45.02 | $45.83 | $45.83 | 3,494,168 |
| 2022-02-10 | $44.47 | $48.34 | $44.38 | $44.98 | $44.98 | 5,502,409 |
| 2022-02-09 | $45.37 | $46.30 | $44.18 | $45.60 | $45.60 | 3,379,043 |
| 2022-02-08 | $40.35 | $45.00 | $39.88 | $44.03 | $44.03 | 3,575,906 |
| 2022-02-07 | $41.89 | $43.65 | $41.08 | $41.28 | $41.28 | 2,269,333 |
| 2022-02-04 | $42.31 | $42.79 | $41.30 | $41.83 | $41.83 | 1,931,374 |
| 2022-02-03 | $41.57 | $43.47 | $40.96 | $41.45 | $41.45 | 2,423,902 |
| 2022-02-02 | $43.98 | $44.01 | $41.40 | $42.32 | $42.32 | 2,323,525 |
| 2022-02-01 | $43.53 | $44.48 | $41.72 | $43.97 | $43.97 | 3,810,100 |
| 2022-01-31 | $40.41 | $43.28 | $40.26 | $43.25 | $43.25 | 5,146,360 |
| 2022-01-28 | $38.02 | $39.30 | $36.40 | $39.09 | $39.09 | 4,770,910 |
| 2022-01-27 | $39.82 | $40.38 | $38.14 | $38.40 | $38.40 | 4,021,206 |
| 2022-01-26 | $43.81 | $44.14 | $39.28 | $39.79 | $39.79 | 4,593,475 |
| 2022-01-25 | $42.10 | $44.48 | $41.25 | $42.95 | $42.95 | 3,001,555 |
| 2022-01-24 | $42.70 | $43.28 | $40.07 | $43.25 | $43.25 | 7,460,351 |
| 2022-01-21 | $47.98 | $48.70 | $44.70 | $45.41 | $45.41 | 8,472,540 |
| 2022-01-20 | $51.52 | $51.68 | $48.12 | $49.01 | $49.01 | 8,070,952 |
| 2022-01-19 | $48.00 | $49.30 | $46.06 | $48.50 | $48.50 | 5,771,130 |
| 2022-01-18 | $44.55 | $48.96 | $43.90 | $47.26 | $47.26 | 6,032,612 |
| 2022-01-14 | $44.44 | $46.55 | $44.20 | $45.51 | $45.51 | 3,571,833 |
| 2022-01-13 | $44.51 | $45.64 | $43.55 | $44.05 | $44.05 | 3,696,124 |
| 2022-01-12 | $46.95 | $48.40 | $44.20 | $45.64 | $45.64 | 8,273,216 |
| 2022-01-11 | $41.34 | $45.31 | $41.24 | $44.85 | $44.85 | 5,188,505 |
| 2022-01-10 | $42.14 | $42.60 | $39.70 | $42.55 | $42.55 | 5,135,253 |
| 2022-01-07 | $40.18 | $43.03 | $39.76 | $41.99 | $41.99 | 7,824,251 |
| 2022-01-06 | $37.13 | $40.72 | $36.39 | $39.54 | $39.54 | 8,860,819 |
| 2022-01-05 | $37.29 | $39.49 | $35.50 | $36.09 | $36.09 | 5,674,457 |
| 2022-01-04 | $41.53 | $42.06 | $36.86 | $37.40 | $37.40 | 8,240,105 |
| 2022-01-03 | $43.29 | $44.00 | $40.70 | $42.06 | $42.06 | 3,694,124 |
| 2021-12-31 | $42.50 | $45.43 | $41.79 | $43.30 | $43.30 | 7,084,534 |
| 2021-12-30 | $38.36 | $43.69 | $38.36 | $43.02 | $43.02 | 6,791,136 |
| 2021-12-29 | $40.12 | $40.34 | $37.90 | $38.08 | $38.08 | 4,142,179 |
| 2021-12-28 | $44.02 | $44.17 | $40.19 | $40.55 | $40.55 | 4,841,765 |
| 2021-12-27 | $41.80 | $45.83 | $41.78 | $43.48 | $43.48 | 6,045,575 |
| 2021-12-23 | $40.30 | $42.04 | $39.75 | $40.90 | $40.90 | 2,931,241 |
| 2021-12-22 | $41.39 | $43.00 | $39.61 | $39.87 | $39.87 | 4,135,426 |
| 2021-12-21 | $39.68 | $42.46 | $38.60 | $42.42 | $42.42 | 4,860,201 |
| 2021-12-20 | $37.55 | $39.78 | $35.70 | $38.63 | $38.63 | 6,546,590 |
| 2021-12-17 | $34.34 | $40.45 | $34.11 | $39.08 | $39.08 | 15,526,557 |
| 2021-12-16 | $41.24 | $41.68 | $36.87 | $37.34 | $37.34 | 6,374,558 |
| 2021-12-15 | $41.27 | $41.28 | $38.46 | $40.84 | $40.84 | 4,735,181 |
| 2021-12-14 | $41.17 | $43.94 | $40.70 | $41.55 | $41.55 | 3,964,738 |
| 2021-12-13 | $43.00 | $43.60 | $41.59 | $41.70 | $41.70 | 3,081,617 |
| 2021-12-10 | $45.68 | $46.90 | $43.63 | $43.95 | $43.95 | 3,906,905 |
| 2021-12-09 | $46.05 | $49.20 | $45.06 | $45.23 | $45.23 | 6,085,338 |
| 2021-12-08 | $42.52 | $48.14 | $41.30 | $46.19 | $46.19 | 6,583,901 |
| 2021-12-07 | $45.25 | $46.37 | $43.30 | $43.66 | $43.66 | 5,280,294 |
| 2021-12-06 | $39.26 | $43.21 | $38.05 | $43.10 | $43.10 | 9,527,114 |
| 2021-12-03 | $38.92 | $41.10 | $35.49 | $39.18 | $39.18 | 11,523,179 |
| 2021-12-02 | $42.42 | $43.43 | $39.55 | $41.29 | $41.29 | 7,672,868 |
| 2021-12-01 | $48.03 | $48.20 | $43.43 | $43.94 | $43.94 | 5,129,918 |
| 2021-11-30 | $49.84 | $50.00 | $47.25 | $47.49 | $47.49 | 4,113,867 |
| 2021-11-29 | $50.10 | $50.65 | $48.30 | $50.49 | $50.49 | 3,120,353 |
| 2021-11-26 | $51.53 | $52.88 | $48.10 | $49.73 | $49.73 | 5,780,860 |
| 2021-11-24 | $54.32 | $56.47 | $51.20 | $54.45 | $54.45 | 5,213,877 |
| 2021-11-23 | $55.41 | $56.70 | $52.41 | $54.31 | $54.31 | 4,307,824 |
| 2021-11-22 | $55.33 | $57.29 | $53.12 | $55.12 | $55.12 | 3,208,034 |
| 2021-11-19 | $56.48 | $56.84 | $54.25 | $54.60 | $54.60 | 2,615,027 |
| 2021-11-18 | $56.00 | $57.80 | $54.80 | $55.30 | $55.30 | 2,924,548 |
| 2021-11-17 | $61.19 | $62.25 | $56.86 | $57.30 | $57.30 | 3,113,480 |
| 2021-11-16 | $62.70 | $64.56 | $60.67 | $60.98 | $60.98 | 3,617,376 |
| 2021-11-15 | $59.50 | $62.85 | $58.10 | $61.24 | $61.24 | 4,399,428 |
| 2021-11-12 | $59.38 | $59.70 | $57.26 | $58.08 | $58.08 | 3,505,140 |
| 2021-11-11 | $57.80 | $61.17 | $57.00 | $59.56 | $59.56 | 4,213,727 |
| 2021-11-10 | $54.69 | $58.33 | $53.90 | $55.96 | $55.96 | 4,551,480 |
| 2021-11-09 | $55.22 | $56.10 | $53.69 | $54.76 | $54.76 | 2,734,490 |
| 2021-11-08 | $56.37 | $57.25 | $54.10 | $55.42 | $55.42 | 5,276,480 |
| 2021-11-05 | $56.84 | $58.69 | $55.13 | $56.49 | $56.49 | 4,258,230 |
| 2021-11-04 | $61.50 | $62.39 | $57.03 | $57.78 | $57.78 | 5,753,240 |
| 2021-11-03 | $59.99 | $63.25 | $58.20 | $59.85 | $59.85 | 11,040,664 |
| 2021-11-02 | $56.30 | $57.45 | $53.05 | $55.50 | $55.50 | 5,467,333 |
| 2021-11-01 | $54.50 | $58.39 | $53.20 | $58.32 | $58.32 | 7,274,165 |
| 2021-10-29 | $56.67 | $58.61 | $51.37 | $53.52 | $53.52 | 12,567,037 |
| 2021-10-28 | $50.26 | $58.76 | $50.10 | $58.47 | $58.47 | 31,946,615 |
| 2021-10-27 | $66.03 | $69.03 | $65.62 | $67.02 | $67.02 | 4,343,282 |
| 2021-10-26 | $74.10 | $74.45 | $66.50 | $67.57 | $67.57 | 8,442,781 |
| 2021-10-25 | $71.66 | $73.73 | $68.62 | $73.51 | $73.51 | 5,760,040 |
| 2021-10-22 | $73.12 | $74.98 | $71.32 | $71.80 | $71.80 | 6,933,576 |
| 2021-10-21 | $66.12 | $73.88 | $66.04 | $72.44 | $72.44 | 12,869,560 |
| 2021-10-20 | $68.00 | $68.64 | $64.60 | $66.96 | $66.96 | 10,359,932 |
| 2021-10-19 | $65.90 | $69.88 | $65.58 | $66.50 | $66.50 | 15,625,136 |
| 2021-10-18 | $59.24 | $66.11 | $58.20 | $63.98 | $63.98 | 26,160,654 |
| 2021-10-15 | $71.71 | $73.16 | $62.69 | $63.73 | $63.73 | 26,796,645 |
| 2021-10-14 | $77.01 | $77.61 | $71.55 | $73.81 | $73.81 | 23,000,461 |
| 2021-10-13 | $83.99 | $84.81 | $81.38 | $84.27 | $84.27 | 3,763,119 |
| 2021-10-12 | $87.50 | $87.71 | $81.94 | $82.78 | $82.78 | 4,311,399 |
| 2021-10-11 | $90.51 | $91.60 | $87.17 | $87.17 | $87.17 | 2,910,087 |
| 2021-10-08 | $87.94 | $91.00 | $87.11 | $87.64 | $87.64 | 3,017,613 |
| 2021-10-07 | $87.69 | $89.99 | $86.70 | $86.90 | $86.90 | 4,995,199 |
| 2021-10-06 | $82.06 | $83.84 | $80.86 | $83.39 | $83.39 | 2,698,951 |
| 2021-10-05 | $82.72 | $86.58 | $82.12 | $84.79 | $84.79 | 3,755,902 |
| 2021-10-04 | $87.05 | $87.49 | $81.10 | $81.63 | $81.63 | 4,719,038 |
| 2021-10-01 | $91.65 | $93.50 | $88.87 | $90.50 | $90.50 | 2,099,417 |
| 2021-09-30 | $90.42 | $92.45 | $89.79 | $91.02 | $91.02 | 2,006,871 |
| 2021-09-29 | $89.21 | $92.18 | $88.40 | $89.42 | $89.42 | 2,770,872 |
| 2021-09-28 | $92.19 | $92.19 | $88.00 | $88.86 | $88.86 | 3,798,103 |
| 2021-09-27 | $92.42 | $93.48 | $87.55 | $93.21 | $93.21 | 4,105,030 |
| 2021-09-24 | $93.44 | $94.31 | $91.36 | $93.22 | $93.22 | 2,254,629 |
| 2021-09-23 | $97.44 | $97.80 | $92.88 | $95.87 | $95.87 | 2,156,021 |
| 2021-09-22 | $91.71 | $97.80 | $91.45 | $95.98 | $95.98 | 4,180,643 |
| 2021-09-21 | $92.03 | $92.84 | $89.58 | $90.60 | $90.60 | 2,526,153 |
| 2021-09-20 | $90.15 | $92.22 | $87.55 | $90.26 | $90.26 | 5,365,076 |
| 2021-09-17 | $97.50 | $97.75 | $94.71 | $95.62 | $95.62 | 3,609,388 |
| 2021-09-16 | $97.75 | $99.38 | $94.30 | $94.71 | $94.71 | 4,041,952 |
| 2021-09-15 | $97.66 | $99.80 | $95.50 | $99.53 | $99.53 | 2,919,467 |
| 2021-09-14 | $101.11 | $103.15 | $98.21 | $98.85 | $98.85 | 3,331,025 |
| 2021-09-13 | $108.17 | $108.51 | $100.60 | $100.93 | $100.93 | 5,608,217 |
| 2021-09-10 | $112.07 | $113.12 | $109.44 | $109.99 | $109.99 | 4,336,384 |
| 2021-09-09 | $105.00 | $111.18 | $104.82 | $109.52 | $109.52 | 3,276,434 |
| 2021-09-08 | $111.51 | $111.89 | $106.22 | $108.50 | $108.50 | 4,449,255 |
| 2021-09-07 | $111.22 | $114.99 | $111.11 | $113.19 | $113.19 | 5,414,629 |
| 2021-09-03 | $107.01 | $110.83 | $104.43 | $106.35 | $106.35 | 4,329,197 |
| 2021-09-02 | $110.57 | $114.20 | $106.61 | $107.01 | $107.01 | 7,418,252 |
| 2021-09-01 | $95.50 | $110.38 | $95.01 | $109.39 | $109.39 | 16,336,233 |
| 2021-08-31 | $94.63 | $98.48 | $92.16 | $95.19 | $95.19 | 8,133,491 |
| 2021-08-30 | $95.27 | $95.51 | $89.81 | $94.76 | $94.76 | 6,959,081 |
| 2021-08-27 | $99.24 | $100.34 | $96.00 | $96.47 | $96.47 | 3,844,762 |
| 2021-08-26 | $98.31 | $104.15 | $98.31 | $100.78 | $100.78 | 3,940,794 |
| 2021-08-25 | $100.18 | $101.95 | $96.56 | $101.08 | $101.08 | 6,446,245 |
| 2021-08-24 | $97.38 | $104.63 | $97.13 | $104.33 | $104.33 | 11,273,325 |
| 2021-08-23 | $93.65 | $93.83 | $86.65 | $91.57 | $91.57 | 6,140,954 |
| 2021-08-20 | $89.24 | $95.50 | $89.21 | $90.34 | $90.34 | 9,083,353 |
| 2021-08-19 | $91.04 | $91.21 | $84.88 | $86.30 | $86.30 | 7,441,339 |
| 2021-08-18 | $93.00 | $98.44 | $89.00 | $94.88 | $94.88 | 6,118,120 |
| 2021-08-17 | $85.11 | $94.34 | $84.05 | $90.44 | $90.44 | 9,243,896 |
| 2021-08-16 | $98.59 | $98.60 | $89.00 | $91.08 | $91.08 | 7,666,492 |
| 2021-08-13 | $102.28 | $105.36 | $98.00 | $100.60 | $100.60 | 4,448,614 |
| 2021-08-12 | $104.07 | $104.25 | $100.40 | $102.97 | $102.97 | 3,625,574 |
| 2021-08-11 | $109.43 | $109.99 | $103.20 | $104.72 | $104.72 | 4,150,447 |
| 2021-08-10 | $117.00 | $119.38 | $107.71 | $109.51 | $109.51 | 5,302,661 |
| 2021-08-09 | $107.50 | $115.38 | $104.87 | $114.11 | $114.11 | 5,164,982 |
| 2021-08-06 | $108.05 | $109.43 | $103.31 | $105.77 | $105.77 | 2,939,742 |
| 2021-08-05 | $106.99 | $109.54 | $104.11 | $106.32 | $106.32 | 2,964,721 |
| 2021-08-04 | $111.44 | $116.80 | $106.42 | $107.05 | $107.05 | 4,976,831 |
| 2021-08-03 | $109.03 | $109.21 | $103.88 | $107.52 | $107.52 | 4,125,959 |
| 2021-08-02 | $105.89 | $115.87 | $105.00 | $111.29 | $111.29 | 6,551,793 |
| 2021-07-30 | $99.63 | $105.97 | $97.50 | $102.46 | $102.46 | 8,151,013 |
| 2021-07-29 | $116.45 | $118.79 | $104.00 | $104.88 | $104.88 | 7,887,170 |
| 2021-07-28 | $107.21 | $115.57 | $107.11 | $110.83 | $110.83 | 12,284,404 |
| 2021-07-27 | $106.50 | $111.62 | $95.01 | $98.74 | $98.74 | 17,910,688 |
| 2021-07-26 | $109.01 | $125.29 | $103.60 | $115.44 | $115.44 | 17,815,814 |
| 2021-07-23 | $130.73 | $130.73 | $116.16 | $124.62 | $124.62 | 8,675,318 |
| 2021-07-22 | $146.49 | $146.49 | $134.21 | $134.68 | $134.68 | 2,906,467 |
| 2021-07-21 | $138.10 | $147.64 | $136.51 | $145.48 | $145.48 | 2,621,799 |
| 2021-07-20 | $135.12 | $138.63 | $129.74 | $137.95 | $137.95 | 1,704,749 |
| 2021-07-19 | $129.84 | $133.93 | $127.94 | $133.85 | $133.85 | 1,844,797 |
| 2021-07-16 | $136.01 | $136.20 | $131.71 | $133.40 | $133.40 | 1,463,134 |
| 2021-07-15 | $131.55 | $138.47 | $130.51 | $134.80 | $134.80 | 2,580,719 |
| 2021-07-14 | $136.23 | $137.73 | $128.75 | $130.41 | $130.41 | 3,307,444 |
| 2021-07-13 | $137.56 | $140.00 | $134.60 | $135.11 | $135.11 | 2,706,969 |
| 2021-07-12 | $140.39 | $140.94 | $134.00 | $137.46 | $137.46 | 2,360,563 |
| 2021-07-09 | $144.31 | $146.91 | $137.50 | $139.75 | $139.75 | 3,328,372 |
| 2021-07-08 | $136.25 | $140.38 | $133.07 | $138.59 | $138.59 | 6,799,594 |
| 2021-07-07 | $151.87 | $151.90 | $142.08 | $145.28 | $145.28 | 3,760,330 |
| 2021-07-06 | $147.31 | $150.56 | $139.65 | $147.11 | $147.11 | 8,419,474 |
| 2021-07-02 | $165.49 | $166.51 | $158.28 | $162.20 | $162.20 | 2,458,788 |
| 2021-07-01 | $177.44 | $179.69 | $160.52 | $161.09 | $161.09 | 4,110,168 |
| 2021-06-30 | $178.98 | $181.44 | $175.50 | $179.09 | $179.09 | 1,814,988 |
| 2021-06-29 | $177.38 | $181.14 | $174.20 | $179.55 | $179.55 | 3,031,531 |
| 2021-06-28 | $170.96 | $178.99 | $170.27 | $178.05 | $178.05 | 3,571,369 |
| 2021-06-25 | $171.49 | $171.92 | $164.75 | $168.99 | $168.99 | 2,084,166 |
| 2021-06-24 | $171.42 | $174.00 | $165.46 | $168.11 | $168.11 | 3,845,157 |
| 2021-06-23 | $161.72 | $172.20 | $161.50 | $169.65 | $169.65 | 6,398,573 |
| 2021-06-22 | $148.36 | $162.39 | $146.58 | $160.50 | $160.50 | 5,485,234 |
| 2021-06-21 | $154.34 | $154.41 | $146.75 | $148.09 | $148.09 | 2,183,533 |
| 2021-06-18 | $152.63 | $157.48 | $152.21 | $154.34 | $154.34 | 2,588,269 |
| 2021-06-17 | $146.30 | $153.75 | $146.12 | $153.24 | $153.24 | 3,510,154 |
| 2021-06-16 | $149.90 | $149.90 | $141.20 | $146.12 | $146.12 | 3,702,621 |
| 2021-06-15 | $153.70 | $163.78 | $149.40 | $153.10 | $153.10 | 6,680,259 |
| 2021-06-14 | $147.25 | $157.30 | $143.84 | $155.02 | $155.02 | 4,893,938 |
| 2021-06-11 | $144.31 | $147.90 | $142.52 | $145.45 | $145.45 | 2,672,385 |
| 2021-06-10 | $148.78 | $151.93 | $142.43 | $144.12 | $144.12 | 2,684,992 |
| 2021-06-09 | $152.81 | $155.69 | $144.02 | $145.69 | $145.69 | 3,700,820 |
| 2021-06-08 | $148.37 | $154.98 | $148.01 | $154.10 | $154.10 | 3,168,317 |
| 2021-06-07 | $155.85 | $156.30 | $145.11 | $150.39 | $150.39 | 3,963,073 |
| 2021-06-04 | $147.28 | $157.90 | $147.27 | $154.70 | $154.70 | 6,751,746 |
| 2021-06-03 | $140.70 | $147.29 | $140.28 | $145.48 | $145.48 | 3,592,292 |
| 2021-06-02 | $148.01 | $150.27 | $138.67 | $144.36 | $144.36 | 4,436,618 |
| 2021-06-01 | $148.00 | $151.98 | $144.72 | $150.11 | $150.11 | 6,014,894 |
| 2021-05-28 | $139.41 | $144.83 | $138.88 | $142.27 | $142.27 | 4,151,238 |
| 2021-05-27 | $138.79 | $141.57 | $135.43 | $141.21 | $141.21 | 8,656,758 |
| 2021-05-26 | $136.00 | $140.88 | $130.20 | $138.75 | $138.75 | 4,801,202 |
| 2021-05-25 | $129.99 | $138.52 | $129.20 | $134.87 | $134.87 | 10,548,572 |
| 2021-05-24 | $123.05 | $125.55 | $119.11 | $124.12 | $124.12 | 4,079,013 |
| 2021-05-21 | $126.99 | $127.50 | $123.47 | $123.99 | $123.99 | 3,937,711 |
| 2021-05-20 | $129.00 | $130.32 | $123.13 | $127.54 | $127.54 | 5,119,031 |
| 2021-05-19 | $121.37 | $128.46 | $120.07 | $125.00 | $125.00 | 10,621,310 |
| 2021-05-18 | $124.32 | $127.03 | $121.84 | $124.39 | $124.39 | 5,251,160 |
| 2021-05-17 | $119.50 | $122.70 | $115.33 | $121.70 | $121.70 | 5,407,965 |
| 2021-05-14 | $109.33 | $120.00 | $109.10 | $118.89 | $118.89 | 8,712,951 |
| 2021-05-13 | $114.18 | $116.00 | $100.13 | $104.43 | $104.43 | 10,689,668 |
| 2021-05-12 | $127.77 | $127.93 | $107.20 | $109.02 | $109.02 | 10,848,010 |
| 2021-05-11 | $113.00 | $129.40 | $112.72 | $127.96 | $127.96 | 8,506,018 |
| 2021-05-10 | $127.71 | $128.40 | $118.80 | $119.77 | $119.77 | 5,996,049 |
| 2021-05-07 | $135.38 | $135.79 | $127.75 | $130.00 | $130.00 | 5,550,291 |
| 2021-05-06 | $144.50 | $145.00 | $130.33 | $134.33 | $134.33 | 4,540,280 |
| 2021-05-05 | $142.67 | $146.49 | $141.76 | $143.79 | $143.79 | 2,621,191 |
| 2021-05-04 | $145.00 | $146.53 | $138.53 | $142.34 | $142.34 | 3,876,800 |
| 2021-05-03 | $148.81 | $149.14 | $139.70 | $147.12 | $147.12 | 3,588,416 |
| 2021-04-30 | $146.55 | $153.16 | $146.52 | $148.78 | $148.78 | 2,376,282 |
| 2021-04-29 | $153.29 | $154.49 | $145.52 | $149.23 | $149.23 | 3,423,958 |
| 2021-04-28 | $145.30 | $155.43 | $144.22 | $154.02 | $154.02 | 4,872,602 |
| 2021-04-27 | $150.37 | $150.49 | $144.01 | $146.60 | $146.60 | 3,420,251 |
| 2021-04-26 | $145.00 | $150.48 | $142.34 | $149.55 | $149.55 | 5,502,527 |
| 2021-04-23 | $137.00 | $144.30 | $134.50 | $143.81 | $143.81 | 6,440,565 |
| 2021-04-22 | $135.79 | $139.81 | $129.64 | $135.97 | $135.97 | 8,265,757 |
| 2021-04-21 | $131.50 | $137.98 | $126.60 | $132.65 | $132.65 | 18,151,176 |
| 2021-04-20 | $162.51 | $163.44 | $133.61 | $136.24 | $136.24 | 25,562,196 |
| 2021-04-19 | $152.62 | $178.18 | $152.62 | $177.92 | $177.92 | 14,244,569 |
| 2021-04-16 | $147.21 | $154.60 | $144.60 | $153.01 | $153.01 | 3,930,154 |
| 2021-04-15 | $157.49 | $157.49 | $144.00 | $148.00 | $148.00 | 4,796,771 |
| 2021-04-14 | $146.76 | $158.84 | $145.24 | $153.10 | $153.10 | 6,125,973 |
| 2021-04-13 | $147.19 | $152.77 | $141.80 | $144.70 | $144.70 | 5,690,572 |
| 2021-04-12 | $152.00 | $152.90 | $144.49 | $148.56 | $148.56 | 5,331,710 |
| 2021-04-09 | $153.91 | $157.72 | $152.32 | $156.70 | $156.70 | 4,171,327 |
| 2021-04-08 | $146.54 | $159.66 | $145.60 | $159.00 | $159.00 | 7,384,735 |
| 2021-04-07 | $145.49 | $150.00 | $140.65 | $143.98 | $143.98 | 3,053,258 |
| 2021-04-06 | $143.26 | $153.87 | $140.04 | $148.26 | $148.26 | 5,522,938 |
| 2021-04-05 | $152.89 | $153.58 | $142.00 | $148.00 | $148.00 | 5,657,386 |
| 2021-04-01 | $162.80 | $164.50 | $144.83 | $153.60 | $153.60 | 10,473,878 |
| 2021-03-31 | $136.20 | $160.31 | $136.10 | $158.82 | $158.82 | 15,697,190 |
| 2021-03-30 | $132.00 | $137.86 | $125.10 | $137.86 | $137.86 | 9,945,561 |
| 2021-03-29 | $114.71 | $133.77 | $114.71 | $131.51 | $131.51 | 20,899,841 |
| 2021-03-26 | $114.01 | $119.42 | $100.18 | $114.69 | $114.69 | 16,726,288 |
| 2021-03-25 | $100.10 | $113.45 | $99.84 | $111.77 | $111.77 | 13,141,145 |
| 2021-03-24 | $116.00 | $118.80 | $101.12 | $105.83 | $105.83 | 17,593,809 |
| 2021-03-23 | $120.10 | $123.96 | $113.83 | $115.26 | $115.26 | 9,587,667 |
| 2021-03-22 | $134.33 | $134.88 | $123.21 | $123.83 | $123.83 | 7,845,444 |
| 2021-03-19 | $134.21 | $138.19 | $131.01 | $131.78 | $131.78 | 8,779,860 |
| 2021-03-18 | $135.00 | $140.50 | $132.10 | $133.25 | $133.25 | 8,740,941 |
| 2021-03-17 | $142.03 | $142.11 | $135.15 | $135.64 | $135.64 | 10,863,613 |
| 2021-03-16 | $161.42 | $164.10 | $138.80 | $142.22 | $142.22 | 18,874,792 |
| 2021-03-15 | $166.55 | $167.68 | $148.00 | $148.36 | $148.36 | 10,567,805 |
| 2021-03-12 | $151.50 | $169.38 | $151.00 | $159.49 | $159.49 | 12,199,582 |
| 2021-03-11 | $159.00 | $161.79 | $157.25 | $160.51 | $160.51 | 8,494,830 |
| 2021-03-10 | $163.54 | $165.77 | $146.37 | $147.30 | $147.30 | 17,082,368 |
| 2021-03-09 | $130.00 | $157.20 | $129.50 | $152.91 | $152.91 | 16,186,708 |
| 2021-03-08 | $136.25 | $142.86 | $122.00 | $123.00 | $123.00 | 12,087,632 |
| 2021-03-05 | $135.10 | $144.60 | $118.00 | $140.41 | $140.41 | 20,319,463 |
| 2021-03-04 | $139.00 | $148.43 | $128.00 | $131.45 | $131.45 | 16,180,119 |
| 2021-03-03 | $163.53 | $164.67 | $143.50 | $144.38 | $144.38 | 9,596,727 |
| 2021-03-02 | $169.00 | $171.50 | $156.86 | $157.31 | $157.31 | 6,977,767 |
| 2021-03-01 | $165.21 | $171.96 | $164.02 | $165.68 | $165.68 | 8,753,942 |
| 2021-02-26 | $152.18 | $164.49 | $146.71 | $152.79 | $152.79 | 15,180,112 |
| 2021-02-25 | $162.35 | $169.80 | $149.68 | $154.01 | $154.01 | 9,423,908 |
| 2021-02-24 | $160.21 | $168.08 | $155.02 | $166.16 | $166.16 | 11,962,795 |
| 2021-02-23 | $165.68 | $174.28 | $150.30 | $167.19 | $167.19 | 13,495,272 |
| 2021-02-22 | $181.35 | $186.20 | $172.51 | $174.52 | $174.52 | 7,247,123 |
| 2021-02-19 | $188.40 | $202.21 | $184.51 | $189.70 | $189.70 | 17,895,967 |
| 2021-02-18 | $170.37 | $183.10 | $169.21 | $171.81 | $171.81 | 8,836,133 |
| 2021-02-17 | $184.43 | $191.00 | $174.53 | $183.35 | $183.35 | 11,365,722 |
| 2021-02-16 | $159.49 | $193.88 | $156.60 | $191.00 | $191.00 | 24,735,925 |
| 2021-02-12 | $142.00 | $157.90 | $140.00 | $147.57 | $147.57 | 13,619,377 |
| 2021-02-11 | $167.82 | $172.94 | $149.27 | $157.34 | $157.34 | 17,092,787 |
| 2021-02-10 | $179.81 | $204.25 | $157.02 | $165.24 | $165.24 | 26,113,802 |
| 2021-02-09 | $142.11 | $161.00 | $142.00 | $154.41 | $154.41 | 17,829,730 |
| 2021-02-08 | $118.96 | $128.38 | $118.75 | $128.00 | $128.00 | 10,024,898 |
| 2021-02-05 | $111.40 | $119.95 | $105.01 | $116.00 | $116.00 | 12,896,700 |
| 2021-02-04 | $121.88 | $129.86 | $112.00 | $115.07 | $115.07 | 14,264,099 |
| 2021-02-03 | $126.14 | $132.95 | $114.50 | $118.63 | $118.63 | 14,761,358 |
| 2021-02-02 | $112.52 | $121.63 | $112.12 | $116.97 | $116.97 | 8,887,029 |
| 2021-02-01 | $108.00 | $114.75 | $104.40 | $105.00 | $105.00 | 6,999,532 |
| 2021-01-29 | $102.77 | $110.50 | $95.80 | $99.41 | $99.41 | 7,691,894 |
| 2021-01-28 | $101.00 | $106.87 | $95.00 | $99.00 | $99.00 | 7,106,053 |
| 2021-01-27 | $95.00 | $113.00 | $93.10 | $96.26 | $96.26 | 9,744,350 |
| 2021-01-26 | $111.36 | $114.33 | $102.62 | $103.20 | $103.20 | 8,910,989 |
| 2021-01-25 | $113.01 | $131.71 | $99.21 | $102.26 | $102.26 | 15,518,206 |
| 2021-01-22 | $100.00 | $101.03 | $96.50 | $99.89 | $99.89 | 7,393,951 |
| 2021-01-21 | $87.00 | $99.78 | $86.81 | $98.91 | $98.91 | 10,728,753 |
| 2021-01-20 | $92.79 | $94.00 | $85.00 | $89.96 | $89.96 | 10,592,714 |
| 2021-01-19 | $78.60 | $84.80 | $77.50 | $81.07 | $81.07 | 9,354,265 |
| 2021-01-15 | $77.04 | $77.04 | $69.20 | $69.38 | $69.38 | 5,894,058 |
| 2021-01-14 | $70.72 | $79.70 | $70.50 | $73.01 | $73.01 | 7,615,544 |
| 2021-01-13 | $71.40 | $73.30 | $66.70 | $69.07 | $69.07 | 6,404,937 |
| 2021-01-12 | $65.67 | $71.88 | $64.20 | $70.89 | $70.89 | 5,298,294 |
| 2021-01-11 | $62.00 | $67.37 | $61.00 | $61.50 | $61.50 | 4,361,894 |
| 2021-01-08 | $60.29 | $66.72 | $59.36 | $64.53 | $64.53 | 6,589,718 |
| 2021-01-07 | $57.10 | $58.73 | $56.48 | $57.43 | $57.43 | 3,181,389 |
| 2021-01-06 | $56.08 | $57.96 | $53.21 | $55.32 | $55.32 | 4,113,958 |
| 2021-01-05 | $49.91 | $59.75 | $49.87 | $58.61 | $58.61 | 8,796,017 |
| 2021-01-04 | $48.10 | $50.75 | $47.02 | $48.94 | $48.94 | 4,616,444 |
| 2020-12-31 | $43.51 | $47.75 | $42.33 | $45.75 | $45.75 | 5,959,445 |
| 2020-12-30 | $40.00 | $42.95 | $39.52 | $42.50 | $42.50 | 4,952,166 |
| 2020-12-29 | $39.35 | $40.16 | $38.55 | $39.30 | $39.30 | 1,958,098 |
| 2020-12-28 | $38.20 | $39.72 | $36.63 | $38.91 | $38.91 | 6,006,521 |
| 2020-12-24 | $39.51 | $40.39 | $37.70 | $37.88 | $37.88 | 3,825,916 |
| 2020-12-23 | $40.99 | $41.68 | $39.36 | $39.52 | $39.52 | 4,911,290 |
| 2020-12-22 | $43.01 | $43.22 | $40.22 | $40.51 | $40.51 | 4,079,718 |
| 2020-12-21 | $42.25 | $44.35 | $42.05 | $42.47 | $42.47 | 2,115,056 |
| 2020-12-18 | $42.68 | $45.15 | $42.68 | $43.32 | $43.32 | 4,165,746 |
| 2020-12-17 | $42.01 | $43.60 | $41.80 | $42.30 | $42.30 | 1,945,253 |
| 2020-12-16 | $41.70 | $42.16 | $40.42 | $41.55 | $41.55 | 2,595,005 |
| 2020-12-15 | $41.65 | $42.50 | $40.62 | $41.58 | $41.58 | 2,851,291 |
| 2020-12-14 | $43.13 | $44.10 | $40.94 | $41.00 | $41.00 | 2,943,808 |
| 2020-12-11 | $45.17 | $45.22 | $42.51 | $42.60 | $42.60 | 2,233,019 |
| 2020-12-10 | $42.99 | $46.45 | $42.90 | $45.00 | $45.00 | 3,064,651 |
| 2020-12-09 | $44.95 | $45.11 | $42.11 | $43.34 | $43.34 | 3,288,964 |
| 2020-12-08 | $45.90 | $46.97 | $43.41 | $43.62 | $43.62 | 5,222,789 |
| 2020-12-07 | $41.25 | $44.84 | $40.31 | $42.29 | $42.29 | 4,136,450 |
| 2020-12-04 | $42.10 | $43.47 | $41.07 | $41.15 | $41.15 | 2,596,255 |
| 2020-12-03 | $43.59 | $44.69 | $41.58 | $41.70 | $41.70 | 2,956,325 |
| 2020-12-02 | $41.01 | $43.49 | $40.29 | $43.08 | $43.08 | 2,156,967 |
| 2020-12-01 | $45.08 | $45.34 | $41.80 | $42.08 | $42.08 | 2,758,840 |
| 2020-11-30 | $44.26 | $44.84 | $41.50 | $44.10 | $44.10 | 6,318,362 |
| 2020-11-27 | $46.04 | $46.97 | $43.86 | $43.98 | $43.98 | 1,982,991 |
| 2020-11-25 | $45.58 | $48.04 | $45.01 | $45.08 | $45.08 | 2,767,527 |
| 2020-11-24 | $48.27 | $49.00 | $46.10 | $46.65 | $46.65 | 2,466,362 |
| 2020-11-23 | $50.35 | $50.67 | $47.56 | $48.55 | $48.55 | 3,665,349 |
| 2020-11-20 | $47.48 | $51.10 | $46.99 | $48.55 | $48.55 | 4,780,694 |
| 2020-11-19 | $47.31 | $48.75 | $43.62 | $46.51 | $46.51 | 7,275,336 |
| 2020-11-18 | $45.82 | $45.91 | $42.03 | $43.00 | $43.00 | 3,481,129 |
| 2020-11-17 | $43.26 | $46.46 | $43.15 | $45.50 | $45.50 | 2,746,832 |
| 2020-11-16 | $43.11 | $44.28 | $40.52 | $43.86 | $43.86 | 2,995,429 |
| 2020-11-13 | $41.78 | $43.76 | $41.17 | $42.06 | $42.06 | 4,155,932 |
| 2020-11-12 | $38.18 | $40.72 | $37.84 | $39.81 | $39.81 | 3,022,224 |
| 2020-11-11 | $36.35 | $38.96 | $36.17 | $37.00 | $37.00 | 2,546,087 |
| 2020-11-10 | $35.31 | $37.14 | $33.00 | $36.34 | $36.34 | 3,556,362 |
| 2020-11-09 | $36.82 | $37.23 | $35.37 | $35.82 | $35.82 | 2,171,628 |
| 2020-11-06 | $34.52 | $36.83 | $33.88 | $34.74 | $34.74 | 4,382,936 |
| 2020-11-05 | $32.10 | $33.96 | $31.45 | $33.36 | $33.36 | 2,444,826 |
| 2020-11-04 | $30.80 | $31.20 | $29.88 | $30.90 | $30.90 | 1,666,777 |
| 2020-11-03 | $29.75 | $30.53 | $29.50 | $29.70 | $29.70 | 1,156,642 |
| 2020-11-02 | $30.92 | $31.16 | $29.75 | $29.84 | $29.84 | 992,210 |
| 2020-10-30 | $30.73 | $30.88 | $29.30 | $29.73 | $29.73 | 1,889,389 |
| 2020-10-29 | $31.62 | $31.88 | $30.81 | $30.99 | $30.99 | 1,725,067 |
| 2020-10-28 | $31.72 | $31.96 | $30.81 | $31.23 | $31.23 | 1,432,769 |
| 2020-10-27 | $32.27 | $32.88 | $31.75 | $32.30 | $32.30 | 746,290 |
| 2020-10-26 | $33.24 | $33.89 | $31.42 | $31.47 | $31.47 | 1,733,618 |
| 2020-10-23 | $32.89 | $34.10 | $32.40 | $33.22 | $33.22 | 1,652,910 |
| 2020-10-22 | $32.94 | $34.00 | $32.33 | $32.51 | $32.51 | 1,949,840 |
| 2020-10-21 | $33.90 | $34.29 | $31.60 | $31.76 | $31.76 | 2,280,239 |
| 2020-10-20 | $31.38 | $35.00 | $31.08 | $34.48 | $34.48 | 3,245,902 |
| 2020-10-19 | $31.07 | $32.25 | $30.68 | $30.96 | $30.96 | 1,036,670 |
| 2020-10-16 | $31.27 | $31.45 | $30.68 | $30.99 | $30.99 | 770,074 |
| 2020-10-15 | $30.20 | $31.08 | $29.80 | $30.97 | $30.97 | 1,276,456 |
| 2020-10-14 | $30.56 | $31.22 | $30.11 | $30.64 | $30.64 | 1,253,126 |
| 2020-10-13 | $31.39 | $31.75 | $30.29 | $31.01 | $31.01 | 855,815 |
| 2020-10-12 | $33.00 | $33.50 | $31.40 | $31.49 | $31.49 | 1,602,607 |
| 2020-10-09 | $31.25 | $32.46 | $31.25 | $32.07 | $32.07 | 1,063,727 |
| 2020-10-08 | $32.80 | $32.88 | $30.67 | $31.20 | $31.20 | 1,571,407 |
| 2020-10-07 | $29.68 | $32.05 | $29.54 | $32.04 | $32.04 | 2,343,455 |
| 2020-10-06 | $28.00 | $30.20 | $27.97 | $28.61 | $28.61 | 1,977,594 |
| 2020-10-05 | $28.00 | $28.65 | $27.15 | $27.52 | $27.52 | 928,552 |
| 2020-10-02 | $28.22 | $28.79 | $27.52 | $27.62 | $27.62 | 1,041,487 |
| 2020-10-01 | $28.93 | $29.22 | $28.41 | $29.02 | $29.02 | 709,770 |
| 2020-09-30 | $29.03 | $29.62 | $28.58 | $28.62 | $28.62 | 602,060 |
| 2020-09-29 | $29.42 | $29.53 | $28.12 | $28.50 | $28.50 | 944,773 |
| 2020-09-28 | $30.43 | $30.52 | $29.24 | $29.42 | $29.42 | 670,948 |
| 2020-09-25 | $29.57 | $30.15 | $29.00 | $29.96 | $29.96 | 1,044,869 |
| 2020-09-24 | $29.38 | $30.10 | $28.89 | $29.57 | $29.57 | 829,495 |
| 2020-09-23 | $29.85 | $31.35 | $29.46 | $29.65 | $29.65 | 868,413 |
| 2020-09-22 | $30.01 | $30.10 | $28.94 | $29.74 | $29.74 | 648,511 |
| 2020-09-21 | $29.33 | $30.25 | $28.46 | $30.18 | $30.18 | 931,722 |
| 2020-09-18 | $31.00 | $31.19 | $29.69 | $30.28 | $30.28 | 937,875 |
| 2020-09-17 | $31.18 | $32.36 | $30.15 | $30.59 | $30.59 | 1,339,165 |
| 2020-09-16 | $32.77 | $33.12 | $31.88 | $32.36 | $32.36 | 1,051,004 |
| 2020-09-15 | $32.66 | $33.28 | $32.35 | $32.79 | $32.79 | 1,043,566 |
| 2020-09-14 | $31.00 | $32.80 | $30.86 | $32.20 | $32.20 | 1,281,523 |
| 2020-09-11 | $31.09 | $31.73 | $30.26 | $30.74 | $30.74 | 641,217 |
| 2020-09-10 | $31.35 | $31.75 | $30.81 | $31.08 | $31.08 | 876,014 |
| 2020-09-09 | $30.63 | $31.23 | $30.20 | $31.10 | $31.10 | 734,148 |
| 2020-09-08 | $29.05 | $30.79 | $28.45 | $30.52 | $30.52 | 1,746,091 |
| 2020-09-04 | $29.81 | $30.48 | $28.04 | $29.90 | $29.90 | 1,988,104 |
| 2020-09-03 | $31.60 | $31.60 | $29.51 | $29.87 | $29.87 | 2,709,821 |
| 2020-09-02 | $33.43 | $34.19 | $31.68 | $31.96 | $31.96 | 1,994,397 |
| 2020-09-01 | $32.10 | $33.68 | $32.05 | $33.05 | $33.05 | 1,767,246 |
| 2020-08-31 | $32.49 | $33.44 | $31.81 | $32.17 | $32.17 | 2,660,002 |
| 2020-08-28 | $32.00 | $32.78 | $31.51 | $31.96 | $31.96 | 1,422,577 |
| 2020-08-27 | $32.46 | $32.64 | $30.80 | $31.70 | $31.70 | 1,852,709 |
| 2020-08-26 | $33.12 | $33.22 | $31.87 | $32.44 | $32.44 | 1,929,310 |
| 2020-08-25 | $32.52 | $33.73 | $32.23 | $33.00 | $33.00 | 2,727,173 |
| 2020-08-24 | $32.30 | $32.77 | $31.66 | $32.64 | $32.64 | 2,387,341 |
| 2020-08-21 | $32.14 | $32.44 | $31.52 | $31.61 | $31.61 | 1,527,042 |
| 2020-08-20 | $32.49 | $33.10 | $31.25 | $31.92 | $31.92 | 2,319,935 |
| 2020-08-19 | $33.94 | $34.05 | $32.12 | $32.22 | $32.22 | 7,229,298 |
| 2020-08-18 | $33.70 | $36.58 | $33.25 | $35.40 | $35.40 | 3,022,081 |
| 2020-08-17 | $33.87 | $35.96 | $33.52 | $33.91 | $33.91 | 1,677,784 |
| 2020-08-14 | $34.00 | $34.72 | $32.80 | $33.23 | $33.23 | 860,675 |
| 2020-08-13 | $36.63 | $37.39 | $33.10 | $33.68 | $33.68 | 3,710,211 |
| 2020-08-12 | $34.95 | $35.63 | $34.13 | $35.56 | $35.56 | 1,691,253 |
| 2020-08-11 | $35.21 | $35.21 | $33.82 | $34.00 | $34.00 | 1,036,638 |
| 2020-08-10 | $36.26 | $36.66 | $34.44 | $34.97 | $34.97 | 1,104,277 |
| 2020-08-07 | $36.70 | $37.45 | $35.01 | $35.99 | $35.99 | 1,513,955 |
| 2020-08-06 | $40.66 | $40.99 | $37.37 | $37.46 | $37.46 | 2,147,021 |
| 2020-08-05 | $37.71 | $40.45 | $37.30 | $40.30 | $40.30 | 1,436,385 |
| 2020-08-04 | $36.10 | $37.33 | $35.81 | $36.61 | $36.61 | 845,950 |
| 2020-08-03 | $35.10 | $36.15 | $34.42 | $35.68 | $35.68 | 1,094,189 |
| 2020-07-31 | $34.83 | $34.94 | $33.13 | $34.37 | $34.37 | 955,882 |
| 2020-07-30 | $31.78 | $36.93 | $31.35 | $33.80 | $33.80 | 1,722,567 |
| 2020-07-29 | $31.09 | $32.46 | $30.91 | $31.96 | $31.96 | 1,453,251 |
| 2020-07-28 | $29.53 | $30.26 | $29.22 | $29.70 | $29.70 | 693,385 |
| 2020-07-27 | $28.78 | $30.02 | $27.52 | $29.74 | $29.74 | 1,052,624 |
| 2020-07-24 | $27.59 | $29.10 | $26.41 | $28.68 | $28.68 | 1,584,938 |
| 2020-07-23 | $28.52 | $28.86 | $27.00 | $27.32 | $27.32 | 564,352 |
| 2020-07-22 | $28.76 | $29.35 | $27.64 | $28.42 | $28.42 | 681,887 |
| 2020-07-21 | $30.51 | $30.55 | $29.60 | $29.71 | $29.71 | 925,610 |
| 2020-07-20 | $29.52 | $30.27 | $28.81 | $28.95 | $28.95 | 1,350,539 |
| 2020-07-17 | $29.06 | $29.06 | $27.87 | $27.94 | $27.94 | 597,301 |
| 2020-07-16 | $27.56 | $29.65 | $26.68 | $29.39 | $29.39 | 1,737,710 |
| 2020-07-15 | $30.43 | $30.45 | $28.61 | $29.77 | $29.77 | 740,929 |
| 2020-07-14 | $28.68 | $30.30 | $27.70 | $29.57 | $29.57 | 1,435,250 |
| 2020-07-13 | $31.12 | $32.32 | $29.62 | $30.00 | $30.00 | 1,348,689 |
| 2020-07-10 | $31.51 | $31.51 | $30.15 | $30.32 | $30.32 | 924,537 |
| 2020-07-09 | $31.98 | $32.65 | $30.11 | $31.51 | $31.51 | 1,710,383 |
| 2020-07-08 | $32.85 | $33.80 | $30.21 | $30.83 | $30.83 | 1,955,242 |
| 2020-07-07 | $29.28 | $30.96 | $28.50 | $30.78 | $30.78 | 1,596,438 |
| 2020-07-06 | $31.52 | $32.70 | $28.50 | $29.36 | $29.36 | 4,171,543 |
| 2020-07-02 | $25.00 | $26.79 | $24.81 | $26.66 | $26.66 | 1,503,386 |
| 2020-07-01 | $24.34 | $24.66 | $22.95 | $23.24 | $23.24 | 518,723 |
| 2020-06-30 | $23.61 | $24.48 | $23.20 | $23.67 | $23.67 | 647,743 |
| 2020-06-29 | $24.22 | $24.40 | $22.60 | $23.15 | $23.15 | 1,207,098 |
| 2020-06-26 | $25.20 | $25.54 | $23.51 | $24.31 | $24.31 | 1,161,030 |
| 2020-06-25 | $24.00 | $25.20 | $24.00 | $24.96 | $24.96 | 838,078 |
| 2020-06-24 | $24.32 | $24.88 | $23.64 | $24.07 | $24.07 | 1,076,491 |
| 2020-06-23 | $23.00 | $24.92 | $22.89 | $24.31 | $24.31 | 1,645,932 |
| 2020-06-22 | $22.61 | $24.20 | $22.20 | $22.44 | $22.44 | 1,592,527 |
| 2020-06-19 | $21.92 | $22.15 | $21.51 | $22.15 | $22.15 | 798,545 |
| 2020-06-18 | $21.89 | $21.89 | $21.03 | $21.65 | $21.65 | 595,357 |
| 2020-06-17 | $22.15 | $22.15 | $21.36 | $21.74 | $21.74 | 345,445 |
| 2020-06-16 | $21.90 | $22.01 | $20.79 | $21.94 | $21.94 | 753,698 |
| 2020-06-15 | $18.31 | $20.98 | $18.31 | $20.65 | $20.65 | 920,352 |
| 2020-06-12 | $18.99 | $19.54 | $18.16 | $18.79 | $18.79 | 499,280 |
| 2020-06-11 | $18.88 | $19.49 | $18.13 | $18.16 | $18.16 | 432,914 |
| 2020-06-10 | $20.12 | $20.15 | $19.18 | $19.66 | $19.66 | 385,245 |
| 2020-06-09 | $19.23 | $20.46 | $19.12 | $19.87 | $19.87 | 587,093 |
| 2020-06-08 | $18.46 | $19.90 | $17.73 | $19.82 | $19.82 | 888,040 |
| 2020-06-05 | $18.84 | $18.84 | $17.73 | $18.00 | $18.00 | 886,788 |
| 2020-06-04 | $19.56 | $19.75 | $18.01 | $18.19 | $18.19 | 1,483,649 |
| 2020-06-03 | $19.44 | $20.13 | $18.98 | $20.05 | $20.05 | 1,177,056 |
| 2020-06-02 | $17.00 | $19.00 | $16.95 | $18.95 | $18.95 | 944,168 |
| 2020-06-01 | $16.25 | $16.90 | $15.99 | $16.84 | $16.84 | 832,728 |
| 2020-05-29 | $14.68 | $16.00 | $14.67 | $15.99 | $15.99 | 651,961 |
| 2020-05-28 | $14.27 | $14.95 | $14.27 | $14.88 | $14.88 | 125,224 |
| 2020-05-27 | $15.02 | $15.50 | $13.82 | $14.55 | $14.55 | 495,431 |
| 2020-05-26 | $14.50 | $14.98 | $14.10 | $14.70 | $14.70 | 419,729 |
| 2020-05-22 | $13.88 | $14.53 | $13.42 | $13.82 | $13.82 | 807,210 |
| 2020-05-21 | $14.72 | $15.23 | $14.00 | $14.00 | $14.00 | 797,876 |
| 2020-05-20 | $14.05 | $15.87 | $13.50 | $15.16 | $15.16 | 2,052,817 |
| 2020-05-19 | $12.79 | $14.66 | $12.79 | $14.12 | $14.12 | 451,367 |
| 2020-05-18 | $13.20 | $13.20 | $12.68 | $12.71 | $12.71 | 252,305 |
| 2020-05-15 | $12.85 | $13.27 | $12.66 | $13.11 | $13.11 | 195,186 |
| 2020-05-14 | $13.31 | $14.18 | $12.67 | $12.76 | $12.76 | 1,493,674 |
| 2020-05-13 | $12.45 | $12.68 | $12.22 | $12.28 | $12.28 | 239,570 |
| 2020-05-12 | $12.34 | $12.67 | $12.34 | $12.40 | $12.40 | 192,836 |
| 2020-05-11 | $12.00 | $12.68 | $11.85 | $12.30 | $12.30 | 249,574 |
| 2020-05-08 | $11.50 | $11.98 | $11.50 | $11.98 | $11.98 | 67,886 |
| 2020-05-07 | $11.24 | $11.50 | $11.06 | $11.37 | $11.37 | 87,296 |
| 2020-05-06 | $10.86 | $11.14 | $10.74 | $11.05 | $11.05 | 60,915 |
| 2020-05-05 | $10.52 | $10.85 | $10.52 | $10.71 | $10.71 | 48,008 |
| 2020-05-04 | $10.31 | $10.60 | $10.21 | $10.42 | $10.42 | 30,960 |
| 2020-05-01 | $10.88 | $10.95 | $10.41 | $10.44 | $10.44 | 67,532 |
| 2020-04-30 | $10.75 | $11.21 | $10.66 | $11.15 | $11.15 | 149,754 |
| 2020-04-29 | $10.48 | $10.85 | $10.48 | $10.75 | $10.75 | 165,199 |
| 2020-04-28 | $10.51 | $10.65 | $10.31 | $10.47 | $10.47 | 58,048 |
| 2020-04-27 | $10.54 | $10.60 | $10.40 | $10.47 | $10.47 | 82,710 |
| 2020-04-24 | $10.34 | $10.49 | $10.32 | $10.49 | $10.49 | 20,173 |
| 2020-04-23 | $10.75 | $10.79 | $10.30 | $10.32 | $10.32 | 74,276 |
| 2020-04-22 | $10.34 | $10.78 | $10.30 | $10.68 | $10.68 | 150,780 |
| 2020-04-21 | $10.21 | $10.37 | $10.00 | $10.14 | $10.14 | 116,869 |
| 2020-04-20 | $10.60 | $10.65 | $10.32 | $10.51 | $10.51 | 68,403 |
| 2020-04-17 | $10.80 | $10.92 | $10.70 | $10.70 | $10.70 | 73,124 |
| 2020-04-16 | $10.49 | $10.67 | $10.45 | $10.67 | $10.67 | 65,330 |
| 2020-04-15 | $10.39 | $10.50 | $10.25 | $10.50 | $10.50 | 37,832 |
| 2020-04-14 | $10.76 | $10.78 | $10.52 | $10.60 | $10.60 | 60,136 |
| 2020-04-13 | $10.53 | $10.75 | $10.38 | $10.42 | $10.42 | 69,083 |
| 2020-04-09 | $10.80 | $10.86 | $10.41 | $10.60 | $10.60 | 74,448 |
| 2020-04-08 | $10.40 | $10.69 | $10.33 | $10.62 | $10.62 | 45,566 |
| 2020-04-07 | $11.19 | $11.19 | $10.54 | $10.54 | $10.54 | 150,991 |
| 2020-04-06 | $10.68 | $10.88 | $10.54 | $10.80 | $10.80 | 126,225 |
| 2020-04-03 | $9.93 | $10.54 | $9.93 | $10.54 | $10.54 | 148,359 |
| 2020-04-02 | $9.84 | $10.14 | $9.80 | $10.14 | $10.14 | 101,210 |
| 2020-04-01 | $9.31 | $9.90 | $9.30 | $9.90 | $9.90 | 207,000 |
| 2020-03-31 | $9.21 | $9.74 | $9.21 | $9.47 | $9.47 | 64,348 |
| 2020-03-30 | $9.40 | $9.40 | $9.01 | $9.24 | $9.24 | 79,152 |
| 2020-03-27 | $9.30 | $9.59 | $9.25 | $9.43 | $9.43 | 94,686 |
| 2020-03-26 | $9.37 | $9.99 | $9.37 | $9.80 | $9.80 | 200,608 |
| 2020-03-25 | $8.98 | $9.70 | $8.98 | $9.50 | $9.50 | 249,316 |
| 2020-03-24 | $8.71 | $9.07 | $8.70 | $8.90 | $8.90 | 357,777 |
| 2020-03-23 | $8.79 | $8.81 | $8.16 | $8.34 | $8.34 | 314,292 |
| 2020-03-20 | $9.01 | $9.20 | $8.51 | $8.67 | $8.67 | 245,300 |
| 2020-03-19 | $8.90 | $9.27 | $8.44 | $8.77 | $8.77 | 409,236 |
| 2020-03-18 | $10.21 | $10.80 | $8.83 | $8.89 | $8.89 | 823,856 |
| 2020-03-17 | $10.90 | $11.53 | $10.61 | $11.36 | $11.36 | 231,340 |
| 2020-03-16 | $9.79 | $10.99 | $9.51 | $10.84 | $10.84 | 289,008 |
| 2020-03-13 | $11.39 | $11.39 | $10.40 | $10.50 | $10.50 | 332,890 |
| 2020-03-12 | $10.88 | $10.99 | $10.40 | $10.42 | $10.42 | 329,199 |
| 2020-03-11 | $11.33 | $11.75 | $11.17 | $11.52 | $11.52 | 157,749 |
| 2020-03-10 | $11.59 | $11.84 | $11.13 | $11.74 | $11.74 | 286,335 |
| 2020-03-09 | $12.40 | $12.40 | $10.79 | $10.82 | $10.82 | 594,327 |
| 2020-03-06 | $12.33 | $13.36 | $12.33 | $13.00 | $13.00 | 301,725 |
| 2020-03-05 | $12.31 | $12.76 | $12.15 | $12.62 | $12.62 | 164,576 |
| 2020-03-04 | $12.36 | $12.40 | $12.20 | $12.38 | $12.38 | 89,313 |
| 2020-03-03 | $12.22 | $12.40 | $12.00 | $12.09 | $12.09 | 120,367 |
| 2020-03-02 | $12.00 | $12.20 | $12.00 | $12.20 | $12.20 | 179,372 |
| 2020-02-28 | $11.87 | $12.04 | $11.51 | $11.57 | $11.57 | 219,438 |
| 2020-02-27 | $12.13 | $12.28 | $11.78 | $12.20 | $12.20 | 321,001 |
| 2020-02-26 | $12.26 | $12.64 | $12.26 | $12.30 | $12.30 | 97,374 |
| 2020-02-25 | $12.28 | $12.54 | $12.12 | $12.20 | $12.20 | 163,840 |
| 2020-02-24 | $12.13 | $12.59 | $12.00 | $12.00 | $12.00 | 302,972 |
| 2020-02-21 | $13.01 | $13.22 | $12.61 | $12.74 | $12.74 | 244,078 |
| 2020-02-20 | $13.43 | $14.20 | $12.74 | $12.75 | $12.75 | 485,781 |
| 2020-02-19 | $13.40 | $13.79 | $13.32 | $13.41 | $13.41 | 288,263 |
| 2020-02-18 | $12.90 | $13.39 | $12.86 | $13.18 | $13.18 | 163,221 |
| 2020-02-14 | $12.75 | $13.19 | $12.70 | $12.78 | $12.78 | 166,173 |
| 2020-02-13 | $12.70 | $12.76 | $12.51 | $12.65 | $12.65 | 97,195 |
| 2020-02-12 | $13.40 | $13.45 | $12.80 | $12.82 | $12.82 | 230,662 |
| 2020-02-11 | $11.60 | $13.39 | $11.59 | $13.37 | $13.37 | 1,160,931 |
| 2020-02-10 | $11.60 | $11.65 | $11.42 | $11.61 | $11.61 | 97,209 |
| 2020-02-07 | $11.11 | $11.40 | $11.11 | $11.36 | $11.36 | 44,772 |
| 2020-02-06 | $11.21 | $11.22 | $11.12 | $11.21 | $11.21 | 70,965 |
| 2020-02-05 | $11.09 | $11.24 | $10.85 | $11.11 | $11.11 | 116,667 |
| 2020-02-04 | $11.19 | $11.34 | $11.01 | $11.02 | $11.02 | 128,666 |
| 2020-02-03 | $11.16 | $11.28 | $10.90 | $10.91 | $10.91 | 121,627 |
| 2020-01-31 | $11.18 | $11.32 | $11.01 | $11.11 | $11.11 | 87,669 |
| 2020-01-30 | $11.28 | $12.23 | $11.10 | $11.11 | $11.11 | 646,930 |
| 2020-01-29 | $10.98 | $11.60 | $10.98 | $11.56 | $11.56 | 128,193 |
| 2020-01-28 | $10.86 | $11.06 | $10.84 | $10.96 | $10.96 | 69,755 |
| 2020-01-27 | $10.68 | $10.86 | $10.50 | $10.83 | $10.83 | 125,985 |
| 2020-01-24 | $11.22 | $11.47 | $10.88 | $11.05 | $11.05 | 109,129 |
| 2020-01-23 | $11.46 | $11.46 | $11.13 | $11.20 | $11.20 | 136,710 |
| 2020-01-22 | $11.72 | $12.08 | $11.57 | $11.71 | $11.71 | 190,555 |
| 2020-01-21 | $11.67 | $11.99 | $11.45 | $11.50 | $11.50 | 221,686 |
| 2020-01-17 | $12.13 | $12.80 | $11.86 | $12.18 | $12.18 | 463,048 |
| 2020-01-16 | $11.50 | $12.12 | $11.43 | $12.01 | $12.01 | 646,627 |
| 2020-01-15 | $10.64 | $11.33 | $10.63 | $11.25 | $11.25 | 254,176 |
| 2020-01-14 | $10.56 | $10.79 | $10.46 | $10.63 | $10.63 | 83,441 |
| 2020-01-13 | $10.40 | $10.57 | $10.35 | $10.57 | $10.57 | 230,402 |
| 2020-01-10 | $10.50 | $10.58 | $10.31 | $10.34 | $10.34 | 86,129 |
| 2020-01-09 | $10.58 | $10.70 | $10.58 | $10.58 | $10.58 | 95,320 |
| 2020-01-08 | $10.40 | $10.55 | $10.36 | $10.48 | $10.48 | 56,773 |
| 2020-01-07 | $10.37 | $10.48 | $10.37 | $10.41 | $10.41 | 80,183 |
| 2020-01-06 | $10.26 | $10.46 | $10.20 | $10.35 | $10.35 | 111,298 |
| 2020-01-03 | $10.48 | $10.70 | $10.15 | $10.17 | $10.17 | 99,571 |
| 2020-01-02 | $10.47 | $10.88 | $10.43 | $10.68 | $10.68 | 243,121 |
| 2019-12-31 | $9.99 | $10.37 | $9.94 | $10.32 | $10.32 | 154,212 |
| 2019-12-30 | $9.93 | $10.03 | $9.92 | $9.97 | $9.97 | 138,376 |
| 2019-12-27 | $9.94 | $10.02 | $9.92 | $9.93 | $9.93 | 43,982 |
| 2019-12-26 | $10.09 | $10.09 | $9.91 | $9.94 | $9.94 | 48,106 |
| 2019-12-24 | $9.95 | $10.01 | $9.88 | $9.98 | $9.98 | 191,143 |
| 2019-12-23 | $10.07 | $10.07 | $9.85 | $9.92 | $9.92 | 117,146 |
| 2019-12-20 | $10.10 | $10.11 | $10.00 | $10.00 | $10.00 | 105,901 |
| 2019-12-19 | $10.05 | $10.14 | $10.00 | $10.10 | $10.10 | 68,252 |
| 2019-12-18 | $10.08 | $10.13 | $10.00 | $10.02 | $10.02 | 153,833 |
| 2019-12-17 | $10.12 | $10.16 | $10.07 | $10.10 | $10.10 | 93,565 |
| 2019-12-16 | $10.30 | $10.30 | $10.05 | $10.05 | $10.05 | 84,876 |
| 2019-12-13 | $10.17 | $10.38 | $10.15 | $10.15 | $10.15 | 78,382 |
| 2019-12-12 | $10.19 | $10.19 | $10.07 | $10.08 | $10.08 | 53,942 |
| 2019-12-11 | $10.14 | $10.15 | $10.05 | $10.12 | $10.12 | 34,829 |
| 2019-12-10 | $10.25 | $10.26 | $10.04 | $10.11 | $10.11 | 65,154 |
| 2019-12-09 | $10.39 | $10.39 | $10.10 | $10.10 | $10.10 | 47,793 |
| 2019-12-06 | $10.33 | $10.44 | $10.30 | $10.31 | $10.31 | 18,412 |
| 2019-12-05 | $10.42 | $10.43 | $10.23 | $10.27 | $10.27 | 21,746 |
| 2019-12-04 | $10.20 | $10.23 | $10.18 | $10.20 | $10.20 | 35,546 |
| 2019-12-03 | $10.14 | $10.19 | $10.06 | $10.14 | $10.14 | 56,175 |
| 2019-12-02 | $10.44 | $10.44 | $10.12 | $10.13 | $10.13 | 82,652 |
| 2019-11-29 | $10.56 | $10.56 | $10.45 | $10.45 | $10.45 | 20,228 |
| 2019-11-27 | $10.54 | $10.61 | $10.45 | $10.53 | $10.53 | 50,865 |
| 2019-11-26 | $10.60 | $10.70 | $10.51 | $10.56 | $10.56 | 76,555 |
| 2019-11-25 | $10.62 | $10.68 | $10.46 | $10.66 | $10.66 | 87,869 |
| 2019-11-22 | $10.90 | $10.97 | $10.61 | $10.66 | $10.66 | 203,881 |
| 2019-11-21 | $10.91 | $11.17 | $10.91 | $11.14 | $11.14 | 81,119 |
| 2019-11-20 | $10.97 | $11.29 | $10.84 | $10.93 | $10.93 | 90,893 |
| 2019-11-19 | $11.16 | $11.31 | $11.00 | $11.00 | $11.00 | 55,736 |
| 2019-11-18 | $11.13 | $11.25 | $11.02 | $11.05 | $11.05 | 45,361 |
| 2019-11-15 | $10.94 | $11.35 | $10.94 | $11.12 | $11.12 | 59,676 |
| 2019-11-14 | $10.97 | $11.05 | $10.97 | $11.03 | $11.03 | 16,085 |
| 2019-11-13 | $10.99 | $11.08 | $10.92 | $10.95 | $10.95 | 27,899 |
| 2019-11-12 | $11.02 | $11.13 | $10.94 | $11.10 | $11.10 | 34,953 |
| 2019-11-11 | $11.05 | $11.14 | $11.02 | $11.05 | $11.05 | 38,752 |
| 2019-11-08 | $11.64 | $11.64 | $11.31 | $11.31 | $11.31 | 39,036 |
| 2019-11-07 | $11.37 | $11.60 | $11.35 | $11.56 | $11.56 | 66,093 |
| 2019-11-06 | $11.40 | $11.48 | $11.18 | $11.29 | $11.29 | 65,156 |
| 2019-11-05 | $11.00 | $11.35 | $10.93 | $11.20 | $11.20 | 105,253 |
| 2019-11-04 | $10.81 | $10.90 | $10.77 | $10.89 | $10.89 | 45,504 |
| 2019-11-01 | $10.86 | $10.95 | $10.74 | $10.75 | $10.75 | 56,527 |
| 2019-10-31 | $10.88 | $10.88 | $10.76 | $10.77 | $10.77 | 12,249 |
| 2019-10-30 | $10.62 | $10.86 | $10.62 | $10.79 | $10.79 | 165,951 |
| 2019-10-29 | $10.82 | $10.86 | $10.79 | $10.81 | $10.81 | 41,733 |
| 2019-10-28 | $10.80 | $10.95 | $10.71 | $10.87 | $10.87 | 67,207 |
| 2019-10-25 | $10.64 | $10.82 | $10.53 | $10.74 | $10.74 | 55,958 |
| 2019-10-24 | $10.86 | $10.86 | $10.71 | $10.73 | $10.73 | 26,991 |
| 2019-10-23 | $10.58 | $10.87 | $10.58 | $10.85 | $10.85 | 26,814 |
| 2019-10-22 | $10.65 | $10.76 | $10.65 | $10.74 | $10.74 | 20,394 |
| 2019-10-21 | $11.00 | $11.00 | $10.60 | $10.78 | $10.78 | 55,021 |
| 2019-10-18 | $10.65 | $10.81 | $10.58 | $10.74 | $10.74 | 31,005 |
| 2019-10-17 | $10.76 | $10.80 | $10.67 | $10.68 | $10.68 | 21,445 |
| 2019-10-16 | $10.86 | $10.89 | $10.68 | $10.73 | $10.73 | 36,721 |
| 2019-10-15 | $10.70 | $10.89 | $10.70 | $10.81 | $10.81 | 65,233 |
| 2019-10-14 | $10.84 | $10.89 | $10.69 | $10.72 | $10.72 | 28,293 |
| 2019-10-11 | $11.10 | $11.10 | $10.71 | $10.76 | $10.76 | 99,942 |
| 2019-10-10 | $10.78 | $10.94 | $10.70 | $10.74 | $10.74 | 87,783 |
| 2019-10-09 | $10.53 | $10.83 | $10.53 | $10.63 | $10.63 | 76,272 |
| 2019-10-08 | $10.36 | $10.59 | $10.30 | $10.46 | $10.46 | 87,205 |
| 2019-10-07 | $10.40 | $10.80 | $10.40 | $10.48 | $10.48 | 21,909 |
| 2019-10-04 | $10.49 | $10.70 | $10.34 | $10.53 | $10.53 | 74,066 |
| 2019-10-03 | $10.49 | $10.50 | $10.32 | $10.46 | $10.46 | 41,497 |
| 2019-10-02 | $10.50 | $10.50 | $10.14 | $10.40 | $10.40 | 104,845 |
| 2019-10-01 | $10.99 | $11.04 | $10.45 | $10.59 | $10.59 | 92,222 |
| 2019-09-30 | $10.92 | $11.17 | $10.70 | $10.97 | $10.97 | 113,407 |
| 2019-09-27 | $11.19 | $11.29 | $10.74 | $10.77 | $10.77 | 89,450 |
| 2019-09-26 | $11.17 | $11.35 | $11.15 | $11.19 | $11.19 | 38,976 |
| 2019-09-25 | $11.36 | $11.59 | $11.13 | $11.22 | $11.22 | 77,799 |
| 2019-09-24 | $12.16 | $12.19 | $11.35 | $11.44 | $11.44 | 171,471 |
| 2019-09-23 | $12.10 | $12.27 | $12.01 | $12.11 | $12.11 | 48,569 |
| 2019-09-20 | $12.31 | $12.50 | $12.03 | $12.28 | $12.28 | 94,637 |
| 2019-09-19 | $12.17 | $12.55 | $12.17 | $12.37 | $12.37 | 105,306 |
| 2019-09-18 | $12.40 | $12.61 | $12.06 | $12.17 | $12.17 | 164,653 |
| 2019-09-17 | $12.19 | $12.43 | $12.00 | $12.42 | $12.42 | 99,604 |
| 2019-09-16 | $12.05 | $12.23 | $11.97 | $12.20 | $12.20 | 103,389 |
| 2019-09-13 | $11.85 | $12.19 | $11.85 | $11.99 | $11.99 | 186,466 |
| 2019-09-12 | $11.92 | $11.92 | $11.72 | $11.87 | $11.87 | 99,174 |
| 2019-09-11 | $11.74 | $12.00 | $11.59 | $11.97 | $11.97 | 187,036 |
| 2019-09-10 | $11.38 | $11.70 | $11.30 | $11.65 | $11.65 | 154,402 |
| 2019-09-09 | $11.12 | $11.72 | $11.08 | $11.49 | $11.49 | 142,061 |
| 2019-09-06 | $11.18 | $11.30 | $11.10 | $11.19 | $11.19 | 49,272 |
| 2019-09-05 | $11.41 | $11.41 | $11.10 | $11.15 | $11.15 | 141,881 |
| 2019-09-04 | $10.75 | $11.27 | $10.75 | $11.27 | $11.27 | 213,597 |
| 2019-09-03 | $10.70 | $10.76 | $10.60 | $10.63 | $10.63 | 70,002 |
| 2019-08-30 | $11.02 | $11.02 | $10.74 | $10.80 | $10.80 | 64,246 |
| 2019-08-29 | $11.13 | $11.33 | $10.90 | $11.00 | $11.00 | 191,551 |
| 2019-08-28 | $10.87 | $11.09 | $10.65 | $11.09 | $11.09 | 91,180 |
| 2019-08-27 | $10.70 | $10.92 | $10.63 | $10.92 | $10.92 | 154,924 |
| 2019-08-26 | $12.00 | $12.00 | $10.59 | $10.59 | $10.59 | 510,730 |
| 2019-08-23 | $11.22 | $11.65 | $11.22 | $11.32 | $11.32 | 326,115 |
| 2019-08-22 | $11.31 | $11.44 | $11.15 | $11.15 | $11.15 | 80,594 |
| 2019-08-21 | $10.91 | $11.32 | $10.91 | $11.20 | $11.20 | 132,061 |
| 2019-08-20 | $10.66 | $10.98 | $10.64 | $10.98 | $10.98 | 83,426 |
| 2019-08-19 | $11.08 | $11.13 | $10.66 | $10.68 | $10.68 | 151,762 |
| 2019-08-16 | $10.13 | $10.69 | $10.13 | $10.69 | $10.69 | 100,575 |
| 2019-08-15 | $10.14 | $10.15 | $10.01 | $10.07 | $10.07 | 66,359 |
| 2019-08-14 | $10.13 | $10.29 | $10.00 | $10.00 | $10.00 | 84,862 |
| 2019-08-13 | $10.16 | $10.67 | $9.98 | $10.37 | $10.37 | 98,017 |
| 2019-08-12 | $10.08 | $10.21 | $9.96 | $10.02 | $10.02 | 88,902 |
| 2019-08-09 | $10.28 | $10.28 | $10.03 | $10.10 | $10.10 | 56,673 |
| 2019-08-08 | $10.28 | $10.35 | $10.16 | $10.35 | $10.35 | 56,257 |
| 2019-08-07 | $10.04 | $10.21 | $9.98 | $10.20 | $10.20 | 100,112 |
| 2019-08-06 | $10.10 | $10.30 | $9.96 | $10.11 | $10.11 | 101,668 |
| 2019-08-05 | $10.26 | $10.41 | $9.77 | $9.90 | $9.90 | 200,559 |
| 2019-08-02 | $10.86 | $10.91 | $10.50 | $10.67 | $10.67 | 124,344 |
| 2019-08-01 | $11.25 | $11.36 | $10.71 | $11.00 | $11.00 | 112,342 |
| 2019-07-31 | $11.43 | $11.43 | $11.25 | $11.33 | $11.33 | 45,693 |
| 2019-07-30 | $11.26 | $11.35 | $11.25 | $11.35 | $11.35 | 90,872 |
| 2019-07-29 | $11.30 | $11.48 | $11.25 | $11.36 | $11.36 | 93,818 |
| 2019-07-26 | $11.18 | $11.40 | $11.15 | $11.40 | $11.40 | 69,928 |
| 2019-07-25 | $11.28 | $11.37 | $11.13 | $11.24 | $11.24 | 77,030 |
| 2019-07-24 | $11.31 | $11.45 | $11.13 | $11.37 | $11.37 | 50,683 |
| 2019-07-23 | $11.20 | $11.39 | $11.19 | $11.31 | $11.31 | 52,815 |
| 2019-07-22 | $11.20 | $11.35 | $11.01 | $11.18 | $11.18 | 65,599 |
| 2019-07-19 | $11.28 | $11.28 | $11.10 | $11.17 | $11.17 | 47,607 |
| 2019-07-18 | $11.40 | $11.40 | $10.88 | $11.03 | $11.03 | 86,425 |
| 2019-07-17 | $11.33 | $11.42 | $11.20 | $11.35 | $11.35 | 139,053 |
| 2019-07-16 | $11.07 | $11.44 | $11.06 | $11.25 | $11.25 | 103,887 |
| 2019-07-15 | $10.94 | $11.15 | $10.85 | $10.97 | $10.97 | 85,033 |
| 2019-07-12 | $10.78 | $11.09 | $10.71 | $10.90 | $10.90 | 113,605 |
| 2019-07-11 | $11.07 | $11.22 | $10.74 | $10.79 | $10.79 | 124,641 |
| 2019-07-10 | $11.46 | $11.74 | $10.70 | $10.94 | $10.94 | 402,107 |
| 2019-07-09 | $10.50 | $11.50 | $10.50 | $11.36 | $11.36 | 209,217 |
| 2019-07-08 | $10.62 | $10.86 | $10.39 | $10.62 | $10.62 | 200,785 |
| 2019-07-05 | $10.94 | $11.07 | $10.71 | $10.79 | $10.79 | 229,116 |
| 2019-07-03 | $10.69 | $11.05 | $10.62 | $11.00 | $11.00 | 140,183 |
| 2019-07-02 | $10.68 | $10.84 | $10.55 | $10.78 | $10.78 | 184,096 |
| 2019-07-01 | $10.99 | $11.03 | $10.51 | $10.54 | $10.54 | 327,553 |
| 2019-06-28 | $10.43 | $10.64 | $10.28 | $10.57 | $10.57 | 199,219 |
| 2019-06-27 | $10.16 | $10.39 | $10.14 | $10.37 | $10.37 | 188,706 |
| 2019-06-26 | $10.05 | $10.38 | $10.05 | $10.18 | $10.18 | 168,255 |
| 2019-06-25 | $9.98 | $10.20 | $9.93 | $9.94 | $9.94 | 184,313 |
| 2019-06-24 | $10.37 | $10.37 | $9.92 | $9.92 | $9.92 | 370,922 |
| 2019-06-21 | $10.20 | $10.45 | $9.95 | $10.45 | $10.45 | 299,048 |
| 2019-06-20 | $10.36 | $10.43 | $9.99 | $10.05 | $10.05 | 476,680 |
| 2019-06-19 | $10.25 | $10.49 | $9.96 | $10.01 | $10.01 | 317,844 |
| 2019-06-18 | $10.09 | $10.65 | $10.02 | $10.23 | $10.23 | 503,581 |
| 2019-06-17 | $9.55 | $10.15 | $9.48 | $9.87 | $9.87 | 273,373 |
| 2019-06-14 | $9.64 | $9.71 | $9.41 | $9.55 | $9.55 | 137,615 |
| 2019-06-13 | $9.70 | $9.83 | $9.65 | $9.65 | $9.65 | 163,046 |
| 2019-06-12 | $9.98 | $9.98 | $9.60 | $9.62 | $9.62 | 296,975 |
| 2019-06-11 | $10.16 | $10.60 | $10.00 | $10.14 | $10.14 | 312,199 |
| 2019-06-10 | $9.80 | $10.22 | $9.72 | $10.05 | $10.05 | 349,586 |
| 2019-06-07 | $9.63 | $9.86 | $9.53 | $9.58 | $9.58 | 252,930 |
| 2019-06-06 | $9.83 | $10.19 | $9.53 | $9.63 | $9.63 | 372,723 |
| 2019-06-05 | $10.57 | $10.66 | $9.64 | $9.75 | $9.75 | 518,465 |
| 2019-06-04 | $10.29 | $10.77 | $10.29 | $10.56 | $10.56 | 266,904 |
| 2019-06-03 | $11.22 | $11.36 | $10.15 | $10.23 | $10.23 | 538,491 |
| 2019-05-31 | $11.37 | $11.37 | $10.91 | $10.98 | $10.98 | 417,016 |
| 2019-05-30 | $11.69 | $11.88 | $11.36 | $11.52 | $11.52 | 156,263 |
| 2019-05-29 | $11.15 | $12.06 | $10.90 | $11.58 | $11.58 | 913,556 |
| 2019-05-28 | $11.53 | $11.61 | $10.88 | $11.07 | $11.07 | 622,150 |
| 2019-05-24 | $11.87 | $12.08 | $10.88 | $11.53 | $11.53 | 1,168,131 |
| 2019-05-23 | $11.08 | $12.20 | $10.84 | $11.47 | $11.47 | 1,049,264 |
| 2019-05-22 | $12.25 | $12.25 | $11.17 | $11.28 | $11.28 | 553,859 |
| 2019-05-21 | $12.19 | $12.51 | $12.08 | $12.33 | $12.33 | 457,097 |
| 2019-05-20 | $11.03 | $11.91 | $10.29 | $11.85 | $11.85 | 917,716 |
| 2019-05-17 | $12.10 | $12.14 | $11.09 | $11.12 | $11.12 | 793,344 |
| 2019-05-16 | $12.97 | $13.10 | $12.15 | $12.21 | $12.21 | 477,787 |
| 2019-05-15 | $12.00 | $12.88 | $12.00 | $12.77 | $12.77 | 366,941 |
| 2019-05-14 | $12.78 | $12.87 | $12.02 | $12.08 | $12.08 | 380,848 |
| 2019-05-13 | $13.08 | $13.08 | $12.50 | $12.51 | $12.51 | 407,687 |
| 2019-05-10 | $13.58 | $13.61 | $13.31 | $13.42 | $13.42 | 181,280 |
| 2019-05-09 | $13.63 | $13.65 | $13.30 | $13.41 | $13.41 | 262,209 |
| 2019-05-08 | $13.61 | $14.28 | $13.58 | $13.83 | $13.83 | 285,539 |
| 2019-05-07 | $13.77 | $13.90 | $13.51 | $13.71 | $13.71 | 280,405 |
| 2019-05-06 | $13.60 | $14.08 | $13.44 | $13.87 | $13.87 | 315,759 |
| 2019-05-03 | $13.71 | $14.30 | $13.66 | $14.24 | $14.24 | 371,369 |
| 2019-05-02 | $13.94 | $14.24 | $13.60 | $13.65 | $13.65 | 447,046 |
| 2019-05-01 | $14.04 | $14.33 | $13.68 | $13.75 | $13.75 | 430,431 |
| 2019-04-30 | $14.43 | $14.66 | $13.91 | $13.95 | $13.95 | 284,419 |
| 2019-04-29 | $14.68 | $15.20 | $14.26 | $14.31 | $14.31 | 497,501 |
| 2019-04-26 | $13.89 | $14.68 | $13.70 | $14.64 | $14.64 | 522,489 |
| 2019-04-25 | $14.70 | $14.70 | $13.76 | $13.76 | $13.76 | 882,784 |
| 2019-04-24 | $15.10 | $15.25 | $14.68 | $14.70 | $14.70 | 358,008 |
| 2019-04-23 | $15.20 | $15.29 | $14.93 | $15.10 | $15.10 | 471,680 |
| 2019-04-22 | $15.63 | $15.67 | $15.00 | $15.03 | $15.03 | 538,021 |
| 2019-04-18 | $15.88 | $16.06 | $15.54 | $15.60 | $15.60 | 538,347 |
| 2019-04-17 | $17.30 | $17.42 | $15.78 | $15.80 | $15.80 | 1,139,458 |
| 2019-04-16 | $16.58 | $17.52 | $16.50 | $16.84 | $16.84 | 1,038,393 |
| 2019-04-15 | $16.54 | $16.60 | $15.95 | $16.26 | $16.26 | 290,392 |
| 2019-04-12 | $17.29 | $17.47 | $16.22 | $16.26 | $16.26 | 558,861 |
| 2019-04-11 | $16.07 | $16.88 | $15.71 | $16.78 | $16.78 | 504,320 |
| 2019-04-10 | $16.50 | $16.60 | $15.97 | $16.00 | $16.00 | 554,671 |
| 2019-04-09 | $16.96 | $16.96 | $16.50 | $16.58 | $16.58 | 288,684 |
| 2019-04-08 | $17.13 | $17.18 | $16.71 | $16.80 | $16.80 | 295,284 |
| 2019-04-05 | $17.17 | $17.90 | $17.10 | $17.13 | $17.13 | 296,444 |
| 2019-04-04 | $17.95 | $17.95 | $17.00 | $17.11 | $17.11 | 603,927 |
| 2019-04-03 | $17.91 | $18.42 | $17.67 | $17.78 | $17.78 | 564,705 |
| 2019-04-02 | $18.50 | $18.58 | $17.53 | $17.62 | $17.62 | 733,840 |
| 2019-04-01 | $19.22 | $19.27 | $18.11 | $18.62 | $18.62 | 945,329 |
| 2019-03-29 | $18.36 | $18.55 | $17.93 | $18.52 | $18.52 | 593,376 |
| 2019-03-28 | $18.40 | $18.59 | $17.78 | $17.91 | $17.91 | 496,361 |
| 2019-03-27 | $17.17 | $18.35 | $17.12 | $18.27 | $18.27 | 987,288 |
| 2019-03-26 | $17.10 | $17.38 | $16.70 | $17.02 | $17.02 | 513,600 |
| 2019-03-25 | $17.00 | $17.18 | $16.63 | $16.87 | $16.87 | 436,749 |
| 2019-03-22 | $17.53 | $17.66 | $16.80 | $17.19 | $17.19 | 499,966 |
| 2019-03-21 | $17.21 | $17.89 | $17.19 | $17.45 | $17.45 | 576,934 |
| 2019-03-20 | $18.27 | $18.27 | $17.00 | $17.12 | $17.12 | 1,364,353 |
| 2019-03-19 | $18.66 | $19.01 | $18.25 | $18.30 | $18.30 | 715,318 |
| 2019-03-18 | $18.38 | $19.28 | $17.89 | $18.57 | $18.57 | 1,706,114 |
| 2019-03-15 | $18.37 | $19.18 | $17.76 | $18.00 | $18.00 | 1,570,635 |
| 2019-03-14 | $15.81 | $17.55 | $15.80 | $17.50 | $17.50 | 1,486,885 |
| 2019-03-13 | $16.16 | $16.85 | $15.77 | $15.77 | $15.77 | 942,828 |
| 2019-03-12 | $17.00 | $17.52 | $16.10 | $16.40 | $16.40 | 1,667,272 |
| 2019-03-11 | $16.50 | $17.70 | $16.19 | $16.80 | $16.80 | 2,888,486 |
| 2019-03-08 | $14.76 | $17.50 | $14.68 | $15.32 | $15.32 | 7,250,538 |
Futu Holdings Ltd (FUTU) News Headlines
.jpg)
Online brokerages Futu, UP Fintech suspend night trading of U.S. stocks
None
reuters.com Aug. 6, 2024Recent Futu Holdings Ltd (FUTU) News
Similar Companies to Futu Holdings Ltd (FUTU) in the Capital Markets Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Morgan Stanley | MS | Capital Markets | Financial Services | 52,600 |
| Goldman Sachs Group Inc | GS | Capital Markets | Financial Services | 33,000 |
| Nomura Holdings Inc | NMR | Capital Markets | Financial Services | 27,000 |
| Charles Schwab Corp | SCHW | Capital Markets | Financial Services | 14,000 |
| Raymond James Financial Inc | RJF | Capital Markets | Financial Services | 12,513 |
| Stifel Financial Corp | SF | Capital Markets | Financial Services | 11,000 |
| Interactive Brokers Group Inc - Class A | IBKR | Capital Markets | Financial Services | 9,000 |
| LPL Financial Holdings Inc | LPLA | Capital Markets | Financial Services | 7,794 |
| Lazard Ltd - Class A | LAZ | Capital Markets | Financial Services | 6,000 |
| BGC Partners Inc - Class A | BGCP | Capital Markets | Financial Services | 6,000 |