Lucid Group Inc (LCID) Exchange: NASDAQ
Data as of April 18, 2024
$2.44 ($0.02) 0.83%
Lucid Group Inc - Daily Information
Click for more stock information on Lucid Group Inc.| Daily Information | Data |
|---|---|
| Date | April 18, 2024 |
| Open | $2.40 |
| Previous Close | $2.44 |
| High | $2.55 |
| Low | $2.36 |
| Adjusted Open | $2.40 |
| Previous Adjusted Close | $2.44 |
| Adjusted High | $2.55 |
| Adjusted Low | $2.36 |
About Lucid Group Inc (LCID)
Lucid Group Inc (LCID) is a San Diego-based organization specializing in healthcare and digital marketing solutions. Founded in 2002, Lucid Group has grown from a two-man team to an international team of over 350 professionals, providing services in 11 countries across 3 continents. The organization has a strong foundation in digital marketing, website design and development, digital strategy, public relations, content production, and other forms of content marketing. Lucid works across a wide variety of industries, offering services for companies ranging from startups to Fortune 500 companies. With a commitment to collaboration, Lucid has built successful relationships with businesses, academic institutions, and governments across the globe. The company was recently listed on the Inc. 5000 list of fastest-growing private companies in 2019, highlighting its success and growth to-date. Lucid is led by 10-year CEO Ed Schwan, and operates with a focus on excellence, innovation, and impact.
Invest in Lucid Group Inc (LCID)
Historical Stock Data for Lucid Group Inc (LCID)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-18 | $2.40 | $2.55 | $2.36 | $2.44 | $2.44 | 20,588,594 |
| 2024-04-17 | $2.42 | $2.47 | $2.40 | $2.42 | $2.42 | 12,901,576 |
| 2024-04-16 | $2.40 | $2.46 | $2.35 | $2.40 | $2.40 | 16,577,041 |
| 2024-04-15 | $2.51 | $2.52 | $2.40 | $2.43 | $2.43 | 19,381,490 |
| 2024-04-12 | $2.50 | $2.53 | $2.42 | $2.49 | $2.49 | 18,753,069 |
| 2024-04-11 | $2.67 | $2.69 | $2.50 | $2.50 | $2.50 | 28,981,959 |
| 2024-04-10 | $2.62 | $2.68 | $2.60 | $2.65 | $2.65 | 18,486,502 |
| 2024-04-09 | $2.68 | $2.80 | $2.62 | $2.70 | $2.70 | 20,085,313 |
| 2024-04-08 | $2.65 | $2.73 | $2.63 | $2.64 | $2.64 | 18,277,715 |
| 2024-04-05 | $2.65 | $2.67 | $2.56 | $2.61 | $2.61 | 19,165,242 |
| 2024-04-04 | $2.80 | $2.81 | $2.60 | $2.65 | $2.65 | 30,670,027 |
| 2024-04-03 | $2.74 | $2.82 | $2.71 | $2.75 | $2.75 | 13,446,327 |
| 2024-04-02 | $2.78 | $2.79 | $2.68 | $2.76 | $2.76 | 18,466,743 |
| 2024-04-01 | $2.89 | $2.91 | $2.81 | $2.86 | $2.86 | 16,775,974 |
| 2024-03-28 | $2.94 | $3.01 | $2.83 | $2.85 | $2.85 | 21,136,747 |
| 2024-03-27 | $2.79 | $3.07 | $2.74 | $2.97 | $2.97 | 46,084,262 |
| 2024-03-26 | $2.98 | $2.99 | $2.75 | $2.76 | $2.76 | 35,514,643 |
| 2024-03-25 | $3.15 | $3.35 | $2.90 | $2.92 | $2.92 | 104,447,283 |
| 2024-03-22 | $2.82 | $2.85 | $2.71 | $2.77 | $2.77 | 21,780,304 |
| 2024-03-21 | $2.80 | $2.88 | $2.72 | $2.86 | $2.86 | 22,113,886 |
| 2024-03-20 | $2.71 | $2.84 | $2.66 | $2.79 | $2.79 | 19,854,717 |
| 2024-03-19 | $2.73 | $2.79 | $2.66 | $2.70 | $2.70 | 19,369,745 |
| 2024-03-18 | $2.78 | $2.79 | $2.66 | $2.75 | $2.75 | 19,332,845 |
| 2024-03-15 | $2.68 | $2.78 | $2.66 | $2.70 | $2.70 | 23,453,127 |
| 2024-03-14 | $2.80 | $2.81 | $2.59 | $2.63 | $2.63 | 34,211,963 |
| 2024-03-13 | $2.91 | $3.00 | $2.78 | $2.80 | $2.80 | 20,383,609 |
| 2024-03-12 | $3.03 | $3.04 | $2.91 | $2.92 | $2.92 | 24,140,672 |
| 2024-03-11 | $3.10 | $3.15 | $2.98 | $2.99 | $2.99 | 28,005,816 |
| 2024-03-08 | $3.14 | $3.24 | $3.05 | $3.10 | $3.10 | 27,248,549 |
| 2024-03-07 | $3.22 | $3.22 | $3.10 | $3.12 | $3.12 | 22,787,943 |
| 2024-03-06 | $3.17 | $3.27 | $3.10 | $3.19 | $3.19 | 23,010,348 |
| 2024-03-05 | $3.10 | $3.23 | $3.07 | $3.18 | $3.18 | 23,665,232 |
| 2024-03-04 | $3.33 | $3.36 | $3.10 | $3.21 | $3.21 | 33,635,062 |
| 2024-03-01 | $3.31 | $3.44 | $3.25 | $3.33 | $3.33 | 21,995,227 |
| 2024-02-29 | $3.27 | $3.35 | $3.15 | $3.30 | $3.30 | 81,037,895 |
| 2024-02-28 | $3.13 | $3.35 | $3.06 | $3.23 | $3.23 | 28,034,449 |
| 2024-02-27 | $3.24 | $3.24 | $3.10 | $3.17 | $3.17 | 22,868,326 |
| 2024-02-26 | $3.04 | $3.30 | $3.01 | $3.15 | $3.15 | 36,754,935 |
| 2024-02-23 | $3.03 | $3.08 | $2.89 | $3.02 | $3.02 | 28,480,633 |
| 2024-02-22 | $3.41 | $3.46 | $2.88 | $3.08 | $3.08 | 70,926,114 |
| 2024-02-21 | $3.60 | $3.77 | $3.57 | $3.70 | $3.70 | 29,071,363 |
| 2024-02-20 | $3.71 | $3.81 | $3.50 | $3.68 | $3.68 | 23,686,882 |
| 2024-02-16 | $3.59 | $3.92 | $3.58 | $3.71 | $3.71 | 34,302,812 |
| 2024-02-15 | $3.43 | $3.73 | $3.41 | $3.63 | $3.63 | 31,130,009 |
| 2024-02-14 | $3.40 | $3.48 | $3.34 | $3.45 | $3.45 | 16,784,900 |
| 2024-02-13 | $3.46 | $3.46 | $3.26 | $3.32 | $3.32 | 27,307,778 |
| 2024-02-12 | $3.50 | $3.78 | $3.46 | $3.59 | $3.59 | 28,145,374 |
| 2024-02-09 | $3.54 | $3.66 | $3.40 | $3.52 | $3.52 | 23,825,660 |
| 2024-02-08 | $3.40 | $3.55 | $3.31 | $3.51 | $3.51 | 21,899,613 |
| 2024-02-07 | $3.55 | $3.58 | $3.35 | $3.38 | $3.38 | 25,464,659 |
| 2024-02-06 | $3.18 | $3.52 | $3.11 | $3.50 | $3.50 | 36,231,238 |
| 2024-02-05 | $3.26 | $3.30 | $3.12 | $3.22 | $3.22 | 28,701,552 |
| 2024-02-02 | $3.30 | $3.34 | $3.11 | $3.31 | $3.31 | 42,072,679 |
| 2024-02-01 | $3.52 | $3.64 | $3.21 | $3.42 | $3.42 | 44,843,462 |
| 2024-01-31 | $3.51 | $3.77 | $3.35 | $3.38 | $3.38 | 64,284,326 |
| 2024-01-30 | $3.27 | $3.82 | $3.15 | $3.46 | $3.46 | 100,996,936 |
| 2024-01-29 | $2.75 | $3.41 | $2.67 | $3.37 | $3.37 | 124,313,286 |
| 2024-01-26 | $2.68 | $2.72 | $2.62 | $2.65 | $2.65 | 21,999,652 |
| 2024-01-25 | $2.72 | $2.73 | $2.56 | $2.66 | $2.66 | 47,186,347 |
| 2024-01-24 | $3.15 | $3.15 | $2.78 | $2.82 | $2.82 | 43,432,515 |
| 2024-01-23 | $2.98 | $3.08 | $2.88 | $3.03 | $3.03 | 55,069,752 |
| 2024-01-22 | $2.74 | $2.96 | $2.68 | $2.83 | $2.83 | 48,431,767 |
| 2024-01-19 | $2.66 | $2.85 | $2.54 | $2.71 | $2.71 | 51,707,867 |
| 2024-01-18 | $2.86 | $2.86 | $2.55 | $2.65 | $2.65 | 58,278,223 |
| 2024-01-17 | $2.80 | $2.83 | $2.71 | $2.78 | $2.78 | 44,044,080 |
| 2024-01-16 | $3.03 | $3.03 | $2.85 | $2.88 | $2.88 | 53,223,858 |
| 2024-01-12 | $3.18 | $3.29 | $2.97 | $3.01 | $3.01 | 63,931,405 |
| 2024-01-11 | $3.48 | $3.49 | $3.15 | $3.26 | $3.26 | 61,985,740 |
| 2024-01-10 | $3.70 | $3.70 | $3.40 | $3.41 | $3.41 | 43,835,929 |
| 2024-01-09 | $3.78 | $3.79 | $3.61 | $3.62 | $3.62 | 32,650,043 |
| 2024-01-08 | $3.83 | $3.86 | $3.71 | $3.80 | $3.80 | 24,779,106 |
| 2024-01-05 | $3.88 | $3.95 | $3.76 | $3.78 | $3.78 | 29,311,771 |
| 2024-01-04 | $3.97 | $3.99 | $3.85 | $3.89 | $3.89 | 30,221,983 |
| 2024-01-03 | $4.10 | $4.12 | $3.95 | $3.96 | $3.96 | 40,452,437 |
| 2024-01-02 | $4.17 | $4.29 | $4.11 | $4.15 | $4.15 | 28,360,775 |
| 2023-12-29 | $4.27 | $4.28 | $4.13 | $4.21 | $4.21 | 36,869,506 |
| 2023-12-28 | $4.31 | $4.38 | $4.22 | $4.26 | $4.26 | 25,931,220 |
| 2023-12-27 | $4.40 | $4.40 | $4.26 | $4.32 | $4.32 | 21,510,007 |
| 2023-12-26 | $4.33 | $4.49 | $4.30 | $4.34 | $4.34 | 21,323,430 |
| 2023-12-22 | $4.32 | $4.38 | $4.25 | $4.26 | $4.26 | 21,366,242 |
| 2023-12-21 | $4.40 | $4.47 | $4.32 | $4.33 | $4.33 | 17,464,474 |
| 2023-12-20 | $4.67 | $4.69 | $4.24 | $4.26 | $4.26 | 43,899,434 |
| 2023-12-19 | $4.77 | $4.84 | $4.71 | $4.72 | $4.72 | 22,615,680 |
| 2023-12-18 | $4.78 | $4.83 | $4.66 | $4.73 | $4.73 | 30,260,081 |
| 2023-12-15 | $5.22 | $5.26 | $4.75 | $4.77 | $4.77 | 188,873,968 |
| 2023-12-14 | $4.60 | $5.31 | $4.58 | $5.14 | $5.14 | 91,742,613 |
| 2023-12-13 | $4.25 | $4.59 | $4.15 | $4.49 | $4.49 | 38,524,850 |
| 2023-12-12 | $4.47 | $4.50 | $4.09 | $4.22 | $4.22 | 45,313,939 |
| 2023-12-11 | $4.51 | $4.74 | $4.50 | $4.61 | $4.61 | 36,944,549 |
| 2023-12-08 | $4.47 | $4.75 | $4.44 | $4.73 | $4.73 | 34,653,287 |
| 2023-12-07 | $4.44 | $4.64 | $4.32 | $4.48 | $4.48 | 29,730,095 |
| 2023-12-06 | $4.29 | $4.71 | $4.26 | $4.40 | $4.40 | 41,593,537 |
| 2023-12-05 | $4.35 | $4.40 | $4.18 | $4.19 | $4.19 | 20,803,150 |
| 2023-12-04 | $4.31 | $4.53 | $4.25 | $4.36 | $4.36 | 20,356,195 |
| 2023-12-01 | $4.17 | $4.48 | $4.16 | $4.33 | $4.33 | 29,910,366 |
| 2023-11-30 | $4.42 | $4.44 | $4.14 | $4.22 | $4.22 | 26,417,099 |
| 2023-11-29 | $4.42 | $4.57 | $4.31 | $4.36 | $4.36 | 22,349,292 |
| 2023-11-28 | $4.17 | $4.42 | $3.98 | $4.40 | $4.40 | 39,296,107 |
| 2023-11-27 | $4.18 | $4.23 | $4.10 | $4.19 | $4.19 | 19,541,737 |
| 2023-11-24 | $4.22 | $4.33 | $4.18 | $4.24 | $4.24 | 12,912,557 |
| 2023-11-22 | $4.23 | $4.28 | $4.11 | $4.20 | $4.20 | 18,113,747 |
| 2023-11-21 | $4.31 | $4.38 | $4.14 | $4.22 | $4.22 | 20,180,433 |
| 2023-11-20 | $4.26 | $4.48 | $4.18 | $4.34 | $4.34 | 23,565,431 |
| 2023-11-17 | $4.28 | $4.32 | $4.15 | $4.25 | $4.25 | 25,920,554 |
| 2023-11-16 | $4.27 | $4.38 | $4.13 | $4.28 | $4.28 | 31,549,108 |
| 2023-11-15 | $4.19 | $4.38 | $4.18 | $4.22 | $4.22 | 26,063,700 |
| 2023-11-14 | $4.12 | $4.33 | $4.11 | $4.17 | $4.17 | 29,570,762 |
| 2023-11-13 | $3.77 | $4.04 | $3.71 | $3.97 | $3.97 | 28,480,929 |
| 2023-11-10 | $3.77 | $3.80 | $3.62 | $3.80 | $3.80 | 27,975,440 |
| 2023-11-09 | $3.97 | $4.04 | $3.72 | $3.76 | $3.76 | 36,610,396 |
| 2023-11-08 | $4.06 | $4.11 | $3.87 | $3.95 | $3.95 | 51,871,889 |
| 2023-11-07 | $4.33 | $4.35 | $4.21 | $4.30 | $4.30 | 25,579,482 |
| 2023-11-06 | $4.71 | $4.71 | $4.25 | $4.32 | $4.32 | 24,965,306 |
| 2023-11-03 | $4.66 | $4.85 | $4.55 | $4.62 | $4.62 | 31,463,968 |
| 2023-11-02 | $4.13 | $4.62 | $4.12 | $4.54 | $4.54 | 47,135,748 |
| 2023-11-01 | $4.13 | $4.14 | $3.96 | $4.05 | $4.05 | 21,911,584 |
| 2023-10-31 | $4.07 | $4.18 | $4.04 | $4.12 | $4.12 | 20,320,210 |
| 2023-10-30 | $4.10 | $4.14 | $4.00 | $4.07 | $4.07 | 18,462,867 |
| 2023-10-27 | $4.11 | $4.17 | $4.01 | $4.04 | $4.04 | 16,846,279 |
| 2023-10-26 | $4.12 | $4.18 | $3.98 | $4.07 | $4.07 | 29,818,139 |
| 2023-10-25 | $4.21 | $4.33 | $4.17 | $4.17 | $4.17 | 21,024,015 |
| 2023-10-24 | $4.38 | $4.49 | $4.21 | $4.24 | $4.24 | 27,605,830 |
| 2023-10-23 | $4.24 | $4.47 | $4.14 | $4.34 | $4.34 | 26,779,356 |
| 2023-10-20 | $4.33 | $4.44 | $4.25 | $4.28 | $4.28 | 27,148,832 |
| 2023-10-19 | $4.49 | $4.49 | $4.30 | $4.34 | $4.34 | 36,199,868 |
| 2023-10-18 | $4.94 | $4.98 | $4.51 | $4.53 | $4.53 | 57,895,489 |
| 2023-10-17 | $4.92 | $5.23 | $4.90 | $5.00 | $5.00 | 47,744,143 |
| 2023-10-16 | $5.17 | $5.38 | $5.13 | $5.28 | $5.28 | 23,163,676 |
| 2023-10-13 | $5.08 | $5.16 | $4.99 | $5.16 | $5.16 | 19,609,193 |
| 2023-10-12 | $5.28 | $5.35 | $5.04 | $5.07 | $5.07 | 24,527,215 |
| 2023-10-11 | $5.38 | $5.48 | $5.23 | $5.34 | $5.34 | 25,534,935 |
| 2023-10-10 | $5.01 | $5.46 | $4.99 | $5.44 | $5.44 | 38,610,933 |
| 2023-10-09 | $5.00 | $5.14 | $4.87 | $5.03 | $5.03 | 32,408,468 |
| 2023-10-06 | $5.11 | $5.21 | $5.04 | $5.13 | $5.13 | 29,056,909 |
| 2023-10-05 | $5.48 | $5.50 | $5.03 | $5.16 | $5.16 | 43,996,930 |
| 2023-10-04 | $5.46 | $5.58 | $5.35 | $5.56 | $5.56 | 20,382,178 |
| 2023-10-03 | $5.47 | $5.50 | $5.35 | $5.38 | $5.38 | 18,246,351 |
| 2023-10-02 | $5.57 | $5.68 | $5.46 | $5.54 | $5.54 | 20,221,812 |
| 2023-09-29 | $5.60 | $5.70 | $5.50 | $5.59 | $5.59 | 31,028,810 |
| 2023-09-28 | $5.46 | $5.62 | $5.34 | $5.53 | $5.53 | 25,647,159 |
| 2023-09-27 | $5.49 | $5.56 | $5.32 | $5.46 | $5.46 | 29,318,482 |
| 2023-09-26 | $5.18 | $5.39 | $5.12 | $5.31 | $5.31 | 29,840,614 |
| 2023-09-25 | $5.14 | $5.19 | $4.97 | $5.13 | $5.13 | 24,208,450 |
| 2023-09-22 | $5.25 | $5.33 | $5.07 | $5.11 | $5.11 | 28,561,230 |
| 2023-09-21 | $5.35 | $5.37 | $5.17 | $5.17 | $5.17 | 31,892,379 |
| 2023-09-20 | $5.57 | $5.63 | $5.45 | $5.45 | $5.45 | 18,801,032 |
| 2023-09-19 | $5.65 | $5.67 | $5.44 | $5.50 | $5.50 | 27,866,710 |
| 2023-09-18 | $5.87 | $5.90 | $5.61 | $5.64 | $5.64 | 27,839,525 |
| 2023-09-15 | $6.03 | $6.12 | $5.86 | $5.92 | $5.92 | 31,355,424 |
| 2023-09-14 | $5.89 | $6.06 | $5.85 | $6.01 | $6.01 | 20,019,969 |
| 2023-09-13 | $5.89 | $5.95 | $5.82 | $5.87 | $5.87 | 12,796,500 |
| 2023-09-12 | $5.83 | $6.02 | $5.74 | $5.91 | $5.91 | 21,084,238 |
| 2023-09-11 | $5.93 | $6.02 | $5.64 | $5.84 | $5.84 | 31,971,506 |
| 2023-09-08 | $5.99 | $6.00 | $5.80 | $5.84 | $5.84 | 25,583,943 |
| 2023-09-07 | $6.03 | $6.06 | $5.92 | $6.00 | $6.00 | 20,888,812 |
| 2023-09-06 | $6.28 | $6.38 | $6.05 | $6.14 | $6.14 | 22,673,519 |
| 2023-09-05 | $6.29 | $6.45 | $6.22 | $6.30 | $6.30 | 23,261,055 |
| 2023-09-01 | $6.29 | $6.41 | $6.19 | $6.36 | $6.36 | 20,524,742 |
| 2023-08-31 | $6.41 | $6.42 | $6.15 | $6.28 | $6.28 | 26,180,252 |
| 2023-08-30 | $6.25 | $6.41 | $6.22 | $6.36 | $6.36 | 16,113,028 |
| 2023-08-29 | $6.13 | $6.44 | $6.04 | $6.33 | $6.33 | 24,580,009 |
| 2023-08-28 | $6.07 | $6.20 | $5.98 | $6.15 | $6.15 | 20,720,415 |
| 2023-08-25 | $5.89 | $6.06 | $5.82 | $6.02 | $6.02 | 25,687,587 |
| 2023-08-24 | $6.09 | $6.11 | $5.80 | $5.86 | $5.86 | 32,398,750 |
| 2023-08-23 | $6.03 | $6.20 | $6.00 | $6.07 | $6.07 | 26,033,533 |
| 2023-08-22 | $6.25 | $6.31 | $5.97 | $6.07 | $6.07 | 29,256,216 |
| 2023-08-21 | $6.22 | $6.36 | $6.16 | $6.26 | $6.26 | 19,787,930 |
| 2023-08-18 | $6.10 | $6.24 | $6.05 | $6.18 | $6.18 | 22,508,308 |
| 2023-08-17 | $6.38 | $6.48 | $6.23 | $6.23 | $6.23 | 25,233,610 |
| 2023-08-16 | $6.36 | $6.45 | $6.25 | $6.34 | $6.34 | 25,944,984 |
| 2023-08-15 | $6.70 | $6.80 | $6.35 | $6.41 | $6.41 | 30,110,490 |
| 2023-08-14 | $6.54 | $6.78 | $6.39 | $6.77 | $6.77 | 25,870,231 |
| 2023-08-11 | $6.59 | $6.72 | $6.49 | $6.64 | $6.64 | 26,917,754 |
| 2023-08-10 | $7.19 | $7.20 | $6.71 | $6.78 | $6.78 | 44,069,471 |
| 2023-08-09 | $6.98 | $7.30 | $6.78 | $7.08 | $7.08 | 52,187,300 |
| 2023-08-08 | $6.42 | $7.24 | $6.20 | $7.19 | $7.19 | 89,780,000 |
| 2023-08-07 | $6.70 | $6.71 | $6.18 | $6.41 | $6.41 | 56,650,144 |
| 2023-08-04 | $6.95 | $6.96 | $6.61 | $6.62 | $6.62 | 33,869,971 |
| 2023-08-03 | $6.84 | $7.03 | $6.82 | $6.89 | $6.89 | 25,643,192 |
| 2023-08-02 | $7.05 | $7.09 | $6.74 | $6.89 | $6.89 | 45,789,037 |
| 2023-08-01 | $7.47 | $7.47 | $7.16 | $7.27 | $7.27 | 38,156,789 |
| 2023-07-31 | $7.54 | $7.75 | $7.41 | $7.61 | $7.61 | 47,025,162 |
| 2023-07-28 | $7.06 | $7.54 | $6.99 | $7.47 | $7.47 | 68,241,072 |
| 2023-07-27 | $7.25 | $7.45 | $6.87 | $6.89 | $6.89 | 42,823,598 |
| 2023-07-26 | $6.87 | $7.29 | $6.86 | $7.17 | $7.17 | 44,303,350 |
| 2023-07-25 | $7.22 | $7.28 | $6.83 | $6.84 | $6.84 | 33,519,451 |
| 2023-07-24 | $6.90 | $7.26 | $6.82 | $7.17 | $7.17 | 41,743,051 |
| 2023-07-21 | $7.07 | $7.15 | $6.67 | $6.87 | $6.87 | 87,169,004 |
| 2023-07-20 | $7.17 | $7.17 | $6.83 | $6.92 | $6.92 | 47,132,099 |
| 2023-07-19 | $7.14 | $7.70 | $7.13 | $7.25 | $7.25 | 66,654,794 |
| 2023-07-18 | $7.04 | $7.28 | $6.94 | $7.04 | $7.04 | 38,237,777 |
| 2023-07-17 | $6.77 | $7.11 | $6.60 | $7.03 | $7.03 | 42,128,668 |
| 2023-07-14 | $7.13 | $7.20 | $6.67 | $6.70 | $6.70 | 55,472,102 |
| 2023-07-13 | $7.17 | $7.42 | $7.10 | $7.12 | $7.12 | 50,570,494 |
| 2023-07-12 | $7.74 | $7.89 | $7.08 | $7.16 | $7.16 | 122,623,181 |
| 2023-07-11 | $8.00 | $8.37 | $7.87 | $8.12 | $8.12 | 57,013,657 |
| 2023-07-10 | $7.64 | $7.97 | $7.24 | $7.93 | $7.93 | 65,947,528 |
| 2023-07-07 | $7.10 | $7.73 | $7.08 | $7.45 | $7.45 | 75,916,194 |
| 2023-07-06 | $7.22 | $7.28 | $6.86 | $7.08 | $7.08 | 44,572,161 |
| 2023-07-05 | $7.41 | $7.53 | $7.15 | $7.41 | $7.41 | 53,576,831 |
| 2023-07-03 | $7.06 | $7.44 | $7.00 | $7.39 | $7.39 | 53,572,874 |
| 2023-06-30 | $7.02 | $7.18 | $6.64 | $6.89 | $6.89 | 73,348,891 |
| 2023-06-29 | $6.48 | $6.94 | $6.41 | $6.88 | $6.88 | 72,430,493 |
| 2023-06-28 | $6.09 | $6.54 | $6.03 | $6.42 | $6.42 | 68,546,354 |
| 2023-06-27 | $5.79 | $6.15 | $5.56 | $6.10 | $6.10 | 74,181,422 |
| 2023-06-26 | $6.01 | $6.28 | $5.55 | $5.55 | $5.55 | 108,379,559 |
| 2023-06-23 | $5.65 | $5.75 | $5.46 | $5.47 | $5.47 | 62,252,562 |
| 2023-06-22 | $6.07 | $6.08 | $5.72 | $5.73 | $5.73 | 47,898,071 |
| 2023-06-21 | $6.30 | $6.31 | $6.00 | $6.05 | $6.05 | 49,954,056 |
| 2023-06-20 | $6.53 | $6.58 | $6.26 | $6.32 | $6.32 | 32,733,094 |
| 2023-06-16 | $6.61 | $6.76 | $6.44 | $6.48 | $6.48 | 45,154,399 |
| 2023-06-15 | $6.39 | $6.75 | $6.33 | $6.59 | $6.59 | 41,955,524 |
| 2023-06-14 | $6.61 | $6.66 | $6.34 | $6.40 | $6.40 | 37,444,353 |
| 2023-06-13 | $6.37 | $6.66 | $6.23 | $6.55 | $6.55 | 64,473,524 |
| 2023-06-12 | $6.31 | $6.52 | $6.23 | $6.27 | $6.27 | 38,628,922 |
| 2023-06-09 | $6.35 | $6.40 | $6.13 | $6.21 | $6.21 | 35,958,627 |
| 2023-06-08 | $6.63 | $6.70 | $6.26 | $6.28 | $6.28 | 50,227,960 |
| 2023-06-07 | $6.90 | $6.93 | $6.40 | $6.40 | $6.40 | 46,769,215 |
| 2023-06-06 | $6.55 | $6.91 | $6.53 | $6.90 | $6.90 | 42,389,696 |
| 2023-06-05 | $6.59 | $6.61 | $6.33 | $6.59 | $6.59 | 35,903,301 |
| 2023-06-02 | $6.55 | $6.61 | $6.39 | $6.60 | $6.60 | 52,420,587 |
| 2023-06-01 | $6.78 | $6.82 | $6.20 | $6.50 | $6.50 | 161,052,837 |
| 2023-05-31 | $7.67 | $7.81 | $7.49 | $7.76 | $7.76 | 27,529,540 |
| 2023-05-30 | $7.95 | $8.10 | $7.63 | $7.71 | $7.71 | 13,985,954 |
| 2023-05-26 | $7.59 | $7.99 | $7.52 | $7.87 | $7.87 | 14,524,843 |
| 2023-05-25 | $7.46 | $7.67 | $7.38 | $7.61 | $7.61 | 11,102,939 |
| 2023-05-24 | $7.46 | $7.54 | $7.30 | $7.49 | $7.49 | 8,218,913 |
| 2023-05-23 | $7.52 | $7.94 | $7.50 | $7.55 | $7.55 | 14,970,185 |
| 2023-05-22 | $7.20 | $7.76 | $7.07 | $7.65 | $7.65 | 17,318,686 |
| 2023-05-19 | $7.28 | $7.51 | $7.13 | $7.18 | $7.18 | 14,377,180 |
| 2023-05-18 | $7.17 | $7.29 | $7.11 | $7.29 | $7.29 | 10,090,257 |
| 2023-05-17 | $7.03 | $7.24 | $6.93 | $7.23 | $7.23 | 12,547,251 |
| 2023-05-16 | $7.10 | $7.18 | $6.97 | $6.98 | $6.98 | 11,197,058 |
| 2023-05-15 | $7.08 | $7.19 | $6.95 | $7.17 | $7.17 | 11,608,797 |
| 2023-05-12 | $7.09 | $7.18 | $6.89 | $7.04 | $7.04 | 14,059,385 |
| 2023-05-11 | $7.16 | $7.29 | $6.95 | $7.06 | $7.06 | 15,402,340 |
| 2023-05-10 | $7.37 | $7.46 | $7.15 | $7.16 | $7.16 | 18,580,447 |
| 2023-05-09 | $6.91 | $7.35 | $6.85 | $7.28 | $7.28 | 29,222,516 |
| 2023-05-08 | $7.75 | $7.80 | $7.26 | $7.71 | $7.71 | 29,869,423 |
| 2023-05-05 | $7.50 | $7.82 | $7.46 | $7.73 | $7.73 | 16,529,196 |
| 2023-05-04 | $7.47 | $7.54 | $7.26 | $7.38 | $7.38 | 9,703,702 |
| 2023-05-03 | $7.27 | $7.65 | $7.21 | $7.41 | $7.41 | 12,392,098 |
| 2023-05-02 | $7.36 | $7.43 | $7.10 | $7.27 | $7.27 | 13,079,609 |
| 2023-05-01 | $7.94 | $7.94 | $7.29 | $7.32 | $7.32 | 15,072,522 |
| 2023-04-28 | $7.95 | $8.07 | $7.75 | $7.94 | $7.94 | 15,816,382 |
| 2023-04-27 | $7.34 | $8.28 | $7.33 | $8.17 | $8.17 | 32,677,083 |
| 2023-04-26 | $6.84 | $7.84 | $6.73 | $7.22 | $7.22 | 33,089,772 |
| 2023-04-25 | $6.91 | $6.96 | $6.64 | $6.74 | $6.74 | 17,767,672 |
| 2023-04-24 | $7.04 | $7.22 | $6.96 | $7.00 | $7.00 | 10,872,317 |
| 2023-04-21 | $7.13 | $7.13 | $6.86 | $7.03 | $7.03 | 13,171,864 |
| 2023-04-20 | $7.33 | $7.53 | $7.03 | $7.07 | $7.07 | 22,642,286 |
| 2023-04-19 | $7.65 | $7.70 | $7.48 | $7.62 | $7.62 | 16,219,456 |
| 2023-04-18 | $8.02 | $8.08 | $7.75 | $7.83 | $7.83 | 10,167,366 |
| 2023-04-17 | $7.73 | $7.97 | $7.59 | $7.95 | $7.95 | 13,545,474 |
| 2023-04-14 | $7.67 | $7.77 | $7.45 | $7.73 | $7.73 | 30,486,230 |
| 2023-04-13 | $8.17 | $8.38 | $8.16 | $8.25 | $8.25 | 9,609,532 |
| 2023-04-12 | $8.64 | $8.87 | $8.06 | $8.13 | $8.13 | 14,102,277 |
| 2023-04-11 | $8.08 | $8.69 | $8.06 | $8.46 | $8.46 | 20,643,703 |
| 2023-04-10 | $7.60 | $8.07 | $7.43 | $8.03 | $8.03 | 11,520,890 |
| 2023-04-06 | $7.63 | $7.87 | $7.48 | $7.70 | $7.70 | 8,154,591 |
| 2023-04-05 | $7.78 | $7.79 | $7.52 | $7.70 | $7.70 | 10,999,824 |
| 2023-04-04 | $7.93 | $8.00 | $7.65 | $7.90 | $7.90 | 11,125,782 |
| 2023-04-03 | $7.95 | $8.06 | $7.65 | $7.90 | $7.90 | 12,010,139 |
| 2023-03-31 | $7.68 | $8.20 | $7.57 | $8.04 | $8.04 | 19,553,553 |
| 2023-03-30 | $7.77 | $7.88 | $7.60 | $7.62 | $7.62 | 10,953,506 |
| 2023-03-29 | $7.65 | $7.73 | $7.17 | $7.70 | $7.70 | 30,158,048 |
| 2023-03-28 | $8.11 | $8.24 | $7.41 | $7.55 | $7.55 | 20,200,222 |
| 2023-03-27 | $8.30 | $8.30 | $8.09 | $8.14 | $8.14 | 11,466,004 |
| 2023-03-24 | $8.02 | $8.31 | $7.99 | $8.19 | $8.19 | 8,245,412 |
| 2023-03-23 | $8.11 | $8.30 | $8.01 | $8.19 | $8.19 | 12,067,331 |
| 2023-03-22 | $8.20 | $8.32 | $7.90 | $7.93 | $7.93 | 15,098,633 |
| 2023-03-21 | $7.85 | $8.31 | $7.81 | $8.19 | $8.19 | 17,486,422 |
| 2023-03-20 | $7.46 | $7.83 | $7.28 | $7.70 | $7.70 | 13,236,023 |
| 2023-03-17 | $7.68 | $7.84 | $7.37 | $7.69 | $7.69 | 28,236,488 |
| 2023-03-16 | $7.37 | $7.87 | $7.33 | $7.83 | $7.83 | 17,115,666 |
| 2023-03-15 | $7.35 | $7.53 | $7.23 | $7.40 | $7.40 | 17,736,162 |
| 2023-03-14 | $7.92 | $8.03 | $7.49 | $7.54 | $7.54 | 18,241,253 |
| 2023-03-13 | $7.58 | $7.95 | $7.33 | $7.84 | $7.84 | 17,990,516 |
| 2023-03-10 | $8.02 | $8.23 | $7.69 | $7.87 | $7.87 | 16,763,400 |
| 2023-03-09 | $8.25 | $8.34 | $7.97 | $8.00 | $8.00 | 19,967,857 |
| 2023-03-08 | $8.24 | $8.44 | $8.15 | $8.34 | $8.34 | 10,208,015 |
| 2023-03-07 | $8.70 | $8.71 | $8.27 | $8.31 | $8.31 | 17,533,471 |
| 2023-03-06 | $9.00 | $9.18 | $8.82 | $8.82 | $8.82 | 13,716,866 |
| 2023-03-03 | $8.67 | $9.10 | $8.63 | $8.94 | $8.94 | 19,535,305 |
| 2023-03-02 | $8.39 | $8.63 | $8.13 | $8.53 | $8.53 | 16,345,227 |
| 2023-03-01 | $8.97 | $9.06 | $8.35 | $8.62 | $8.62 | 22,734,912 |
| 2023-02-28 | $8.72 | $9.26 | $8.72 | $9.13 | $9.13 | 23,496,097 |
| 2023-02-27 | $8.50 | $8.85 | $8.42 | $8.76 | $8.76 | 17,714,651 |
| 2023-02-24 | $8.38 | $8.55 | $8.17 | $8.51 | $8.51 | 27,562,643 |
| 2023-02-23 | $8.63 | $8.89 | $8.10 | $8.79 | $8.79 | 66,382,646 |
| 2023-02-22 | $10.04 | $10.22 | $9.82 | $9.98 | $9.98 | 26,981,542 |
| 2023-02-21 | $10.74 | $10.74 | $9.81 | $9.90 | $9.90 | 23,461,549 |
| 2023-02-17 | $10.59 | $10.95 | $10.35 | $10.93 | $10.93 | 15,798,417 |
| 2023-02-16 | $11.00 | $11.27 | $10.62 | $10.63 | $10.63 | 22,168,075 |
| 2023-02-15 | $10.28 | $11.07 | $10.10 | $11.01 | $11.01 | 23,359,201 |
| 2023-02-14 | $10.01 | $10.44 | $9.83 | $10.33 | $10.33 | 17,868,226 |
| 2023-02-13 | $9.96 | $10.23 | $9.64 | $10.20 | $10.20 | 14,305,167 |
| 2023-02-10 | $10.46 | $10.46 | $9.74 | $10.03 | $10.03 | 23,229,204 |
| 2023-02-09 | $11.72 | $11.72 | $10.20 | $10.31 | $10.31 | 33,517,890 |
| 2023-02-08 | $11.46 | $12.15 | $11.40 | $11.53 | $11.53 | 21,528,948 |
| 2023-02-07 | $11.81 | $11.88 | $11.11 | $11.57 | $11.57 | 29,247,178 |
| 2023-02-06 | $11.68 | $12.13 | $11.60 | $11.96 | $11.96 | 26,373,698 |
| 2023-02-03 | $11.70 | $12.65 | $11.44 | $11.62 | $11.62 | 30,090,765 |
| 2023-02-02 | $12.20 | $13.04 | $11.86 | $12.07 | $12.07 | 71,458,690 |
| 2023-02-01 | $11.52 | $12.14 | $11.08 | $11.85 | $11.85 | 42,035,366 |
| 2023-01-31 | $11.53 | $12.25 | $11.24 | $11.69 | $11.69 | 50,844,447 |
| 2023-01-30 | $13.03 | $13.08 | $11.58 | $11.75 | $11.75 | 114,340,294 |
| 2023-01-27 | $8.99 | $17.81 | $8.91 | $12.87 | $12.87 | 208,145,220 |
| 2023-01-26 | $9.30 | $9.38 | $8.62 | $9.00 | $9.00 | 26,298,941 |
| 2023-01-25 | $8.32 | $8.88 | $8.21 | $8.87 | $8.87 | 22,676,472 |
| 2023-01-24 | $8.64 | $9.06 | $8.52 | $8.60 | $8.60 | 25,868,854 |
| 2023-01-23 | $8.00 | $8.90 | $7.99 | $8.82 | $8.82 | 37,913,497 |
| 2023-01-20 | $7.48 | $7.82 | $7.43 | $7.82 | $7.82 | 20,804,184 |
| 2023-01-19 | $8.01 | $8.07 | $7.40 | $7.45 | $7.45 | 29,192,199 |
| 2023-01-18 | $8.19 | $8.34 | $7.86 | $8.16 | $8.16 | 24,861,747 |
| 2023-01-17 | $8.16 | $8.32 | $7.92 | $8.05 | $8.05 | 21,989,979 |
| 2023-01-13 | $7.95 | $8.18 | $7.75 | $8.15 | $8.15 | 29,230,428 |
| 2023-01-12 | $8.38 | $8.47 | $7.80 | $8.31 | $8.31 | 45,046,863 |
| 2023-01-11 | $7.22 | $8.00 | $7.07 | $7.93 | $7.93 | 44,543,067 |
| 2023-01-10 | $6.86 | $7.22 | $6.73 | $7.19 | $7.19 | 25,980,588 |
| 2023-01-09 | $6.49 | $6.98 | $6.38 | $6.78 | $6.78 | 27,341,984 |
| 2023-01-06 | $6.15 | $6.43 | $6.09 | $6.36 | $6.36 | 24,539,337 |
| 2023-01-05 | $6.34 | $6.39 | $6.17 | $6.25 | $6.25 | 21,449,721 |
| 2023-01-04 | $6.25 | $6.72 | $6.15 | $6.48 | $6.48 | 26,173,377 |
| 2023-01-03 | $6.97 | $7.07 | $6.14 | $6.17 | $6.17 | 31,442,213 |
| 2022-12-30 | $6.55 | $6.83 | $6.52 | $6.83 | $6.83 | 22,489,784 |
| 2022-12-29 | $6.60 | $6.90 | $6.48 | $6.70 | $6.70 | 26,601,588 |
| 2022-12-28 | $6.25 | $6.64 | $6.22 | $6.38 | $6.38 | 27,973,140 |
| 2022-12-27 | $6.61 | $6.61 | $6.18 | $6.20 | $6.20 | 35,811,180 |
| 2022-12-23 | $6.88 | $6.90 | $6.59 | $6.70 | $6.70 | 22,584,947 |
| 2022-12-22 | $7.12 | $7.17 | $6.63 | $6.89 | $6.89 | 35,161,346 |
| 2022-12-21 | $7.39 | $7.39 | $7.15 | $7.18 | $7.18 | 26,956,149 |
| 2022-12-20 | $7.57 | $7.89 | $7.22 | $7.23 | $7.23 | 42,410,703 |
| 2022-12-19 | $7.35 | $7.37 | $7.05 | $7.23 | $7.23 | 22,954,065 |
| 2022-12-16 | $7.41 | $7.62 | $7.19 | $7.37 | $7.37 | 41,837,822 |
| 2022-12-15 | $7.71 | $7.82 | $7.43 | $7.45 | $7.45 | 31,343,417 |
| 2022-12-14 | $7.96 | $7.97 | $7.59 | $7.68 | $7.68 | 29,881,890 |
| 2022-12-13 | $8.70 | $8.96 | $7.94 | $7.99 | $7.99 | 40,408,081 |
| 2022-12-12 | $8.54 | $8.59 | $8.13 | $8.28 | $8.28 | 26,159,763 |
| 2022-12-09 | $8.53 | $8.69 | $8.14 | $8.68 | $8.68 | 43,064,562 |
| 2022-12-08 | $8.62 | $8.84 | $8.41 | $8.68 | $8.68 | 24,855,926 |
| 2022-12-07 | $8.50 | $8.74 | $8.29 | $8.61 | $8.61 | 23,782,337 |
| 2022-12-06 | $9.52 | $9.52 | $8.54 | $8.65 | $8.65 | 39,132,222 |
| 2022-12-05 | $10.11 | $10.19 | $9.40 | $9.43 | $9.43 | 25,821,780 |
| 2022-12-02 | $9.64 | $10.17 | $9.55 | $10.15 | $10.15 | 27,456,297 |
| 2022-12-01 | $10.11 | $10.24 | $9.57 | $9.83 | $9.83 | 27,314,295 |
| 2022-11-30 | $9.86 | $10.36 | $9.84 | $10.14 | $10.14 | 69,551,915 |
| 2022-11-29 | $10.05 | $10.07 | $9.70 | $9.76 | $9.76 | 19,666,561 |
| 2022-11-28 | $9.99 | $10.19 | $9.83 | $9.85 | $9.85 | 24,186,889 |
| 2022-11-25 | $10.27 | $10.28 | $9.97 | $10.02 | $10.02 | 12,414,213 |
| 2022-11-23 | $10.24 | $10.35 | $10.05 | $10.25 | $10.25 | 18,478,572 |
| 2022-11-22 | $10.39 | $10.39 | $9.98 | $10.13 | $10.13 | 23,082,776 |
| 2022-11-21 | $11.11 | $11.11 | $10.25 | $10.31 | $10.31 | 32,052,726 |
| 2022-11-18 | $11.58 | $11.66 | $11.09 | $11.26 | $11.26 | 14,755,863 |
| 2022-11-17 | $11.24 | $11.49 | $11.03 | $11.46 | $11.46 | 18,377,405 |
| 2022-11-16 | $12.30 | $12.30 | $11.32 | $11.37 | $11.37 | 22,067,832 |
| 2022-11-15 | $12.72 | $12.82 | $12.30 | $12.36 | $12.36 | 21,744,994 |
| 2022-11-14 | $12.88 | $12.96 | $12.10 | $12.21 | $12.21 | 18,403,840 |
| 2022-11-11 | $12.13 | $13.18 | $12.07 | $12.91 | $12.91 | 29,191,481 |
| 2022-11-10 | $12.01 | $12.34 | $11.37 | $12.11 | $12.11 | 42,825,678 |
| 2022-11-09 | $12.49 | $12.53 | $10.89 | $11.21 | $11.21 | 52,598,513 |
| 2022-11-08 | $13.91 | $14.04 | $13.07 | $13.50 | $13.50 | 23,031,454 |
| 2022-11-07 | $14.05 | $14.20 | $13.21 | $13.85 | $13.85 | 16,367,960 |
| 2022-11-04 | $14.04 | $14.34 | $13.30 | $13.89 | $13.89 | 19,218,421 |
| 2022-11-03 | $13.23 | $14.08 | $13.15 | $13.64 | $13.64 | 10,715,253 |
| 2022-11-02 | $13.67 | $14.35 | $13.32 | $13.34 | $13.34 | 14,289,032 |
| 2022-11-01 | $14.67 | $14.84 | $13.60 | $13.62 | $13.62 | 14,636,463 |
| 2022-10-31 | $14.16 | $14.68 | $14.05 | $14.29 | $14.29 | 24,662,345 |
| 2022-10-28 | $13.79 | $14.30 | $13.65 | $14.23 | $14.23 | 12,837,097 |
| 2022-10-27 | $14.05 | $14.38 | $13.68 | $13.79 | $13.79 | 11,174,021 |
| 2022-10-26 | $13.74 | $14.52 | $13.62 | $13.91 | $13.91 | 15,090,408 |
| 2022-10-25 | $12.90 | $14.17 | $12.90 | $13.92 | $13.92 | 22,487,620 |
| 2022-10-24 | $13.17 | $13.18 | $12.53 | $12.80 | $12.80 | 14,457,683 |
| 2022-10-21 | $12.46 | $13.42 | $12.28 | $13.31 | $13.31 | 17,222,209 |
| 2022-10-20 | $12.71 | $13.10 | $12.36 | $12.60 | $12.60 | 17,586,540 |
| 2022-10-19 | $12.85 | $12.93 | $12.45 | $12.64 | $12.64 | 11,501,545 |
| 2022-10-18 | $12.92 | $13.16 | $12.52 | $13.01 | $13.01 | 16,688,542 |
| 2022-10-17 | $12.35 | $12.92 | $12.34 | $12.41 | $12.41 | 18,897,345 |
| 2022-10-14 | $13.18 | $13.22 | $11.87 | $11.89 | $11.89 | 23,536,683 |
| 2022-10-13 | $12.74 | $13.24 | $12.38 | $13.01 | $13.01 | 20,889,247 |
| 2022-10-12 | $13.25 | $13.50 | $12.61 | $13.09 | $13.09 | 23,191,808 |
| 2022-10-11 | $12.43 | $13.22 | $12.20 | $12.65 | $12.65 | 22,025,106 |
| 2022-10-10 | $13.23 | $13.26 | $12.29 | $12.48 | $12.48 | 20,767,797 |
| 2022-10-07 | $14.06 | $14.18 | $13.12 | $13.17 | $13.17 | 21,772,496 |
| 2022-10-06 | $15.02 | $15.30 | $14.31 | $14.41 | $14.41 | 13,163,678 |
| 2022-10-05 | $14.96 | $15.17 | $14.51 | $14.99 | $14.99 | 11,615,343 |
| 2022-10-04 | $14.51 | $15.68 | $14.51 | $15.40 | $15.40 | 22,799,936 |
| 2022-10-03 | $14.00 | $14.22 | $13.52 | $14.09 | $14.09 | 19,230,865 |
| 2022-09-30 | $14.05 | $14.44 | $13.87 | $13.97 | $13.97 | 12,259,266 |
| 2022-09-29 | $14.98 | $15.00 | $13.99 | $14.19 | $14.19 | 14,142,116 |
| 2022-09-28 | $14.52 | $15.32 | $14.36 | $15.22 | $15.22 | 15,089,796 |
| 2022-09-27 | $14.81 | $15.18 | $14.15 | $14.41 | $14.41 | 20,173,228 |
| 2022-09-26 | $14.05 | $14.65 | $13.95 | $14.06 | $14.06 | 11,486,250 |
| 2022-09-26 | $14.05 | $14.65 | $13.95 | $14.06 | $14.06 | 11,486,250 |
| 2022-09-23 | $14.17 | $14.25 | $13.58 | $14.03 | $14.03 | 18,635,845 |
| 2022-09-22 | $15.45 | $15.58 | $14.12 | $14.31 | $14.31 | 20,272,878 |
| 2022-09-21 | $15.39 | $16.16 | $15.28 | $15.56 | $15.56 | 16,880,003 |
| 2022-09-20 | $15.82 | $15.95 | $15.23 | $15.34 | $15.34 | 12,585,584 |
| 2022-09-19 | $16.06 | $16.41 | $15.44 | $15.94 | $15.94 | 18,925,115 |
| 2022-09-16 | $16.13 | $17.69 | $16.08 | $16.18 | $16.18 | 50,642,785 |
| 2022-09-15 | $16.40 | $17.33 | $16.34 | $16.49 | $16.49 | 18,898,235 |
| 2022-09-14 | $16.02 | $16.88 | $15.98 | $16.63 | $16.63 | 21,932,173 |
| 2022-09-13 | $15.81 | $16.68 | $15.64 | $16.10 | $16.10 | 21,307,209 |
| 2022-09-12 | $15.45 | $16.60 | $15.31 | $16.55 | $16.55 | 24,276,511 |
| 2022-09-09 | $15.00 | $15.42 | $14.93 | $15.08 | $15.08 | 18,030,651 |
| 2022-09-08 | $14.46 | $14.99 | $14.39 | $14.99 | $14.99 | 11,854,443 |
| 2022-09-07 | $14.46 | $14.75 | $13.86 | $14.70 | $14.70 | 17,388,177 |
| 2022-09-06 | $15.04 | $15.13 | $14.58 | $14.61 | $14.61 | 17,151,518 |
| 2022-09-02 | $15.47 | $15.63 | $14.99 | $15.16 | $15.16 | 13,695,288 |
| 2022-09-01 | $15.21 | $15.41 | $14.79 | $15.38 | $15.38 | 13,605,633 |
| 2022-08-31 | $15.32 | $15.52 | $14.96 | $15.34 | $15.34 | 13,917,192 |
| 2022-08-30 | $15.80 | $15.85 | $14.89 | $15.15 | $15.15 | 27,308,584 |
| 2022-08-29 | $16.09 | $16.45 | $15.86 | $16.17 | $16.17 | 7,893,072 |
| 2022-08-26 | $17.10 | $17.28 | $16.21 | $16.24 | $16.24 | 13,160,279 |
| 2022-08-25 | $16.70 | $17.23 | $16.58 | $16.98 | $16.98 | 10,480,884 |
| 2022-08-24 | $16.25 | $16.84 | $15.96 | $16.44 | $16.44 | 11,934,800 |
| 2022-08-23 | $16.26 | $16.44 | $15.95 | $15.98 | $15.98 | 11,651,131 |
| 2022-08-22 | $16.78 | $16.78 | $16.03 | $16.10 | $16.10 | 15,375,314 |
| 2022-08-19 | $17.98 | $17.99 | $16.69 | $16.75 | $16.75 | 26,005,807 |
| 2022-08-18 | $18.58 | $18.60 | $18.01 | $18.23 | $18.23 | 10,206,406 |
| 2022-08-17 | $18.66 | $18.79 | $18.15 | $18.46 | $18.46 | 11,017,306 |
| 2022-08-16 | $18.62 | $19.16 | $18.18 | $18.93 | $18.93 | 12,998,080 |
| 2022-08-15 | $18.36 | $19.08 | $18.31 | $18.76 | $18.76 | 10,488,252 |
| 2022-08-12 | $18.25 | $18.71 | $17.83 | $18.66 | $18.66 | 13,906,181 |
| 2022-08-11 | $18.39 | $18.92 | $18.02 | $18.09 | $18.09 | 19,662,452 |
| 2022-08-10 | $18.07 | $18.34 | $17.51 | $18.22 | $18.22 | 19,041,285 |
| 2022-08-09 | $18.52 | $18.53 | $17.13 | $17.46 | $17.46 | 23,944,604 |
| 2022-08-08 | $18.18 | $19.71 | $18.08 | $18.72 | $18.72 | 21,703,023 |
| 2022-08-05 | $18.40 | $18.60 | $17.92 | $18.05 | $18.05 | 16,542,596 |
| 2022-08-04 | $18.04 | $18.86 | $18.00 | $18.56 | $18.56 | 37,355,210 |
| 2022-08-03 | $19.82 | $20.62 | $19.53 | $20.56 | $20.56 | 29,292,232 |
| 2022-08-02 | $18.22 | $19.99 | $17.82 | $19.73 | $19.73 | 20,507,440 |
| 2022-08-01 | $18.21 | $18.69 | $17.77 | $18.53 | $18.53 | 15,465,758 |
| 2022-07-29 | $18.00 | $18.29 | $17.88 | $18.25 | $18.25 | 16,503,999 |
| 2022-07-28 | $18.74 | $19.02 | $17.78 | $18.24 | $18.24 | 16,839,429 |
| 2022-07-27 | $18.44 | $18.60 | $17.87 | $18.43 | $18.43 | 15,565,967 |
| 2022-07-26 | $18.48 | $18.57 | $17.89 | $18.09 | $18.09 | 11,087,872 |
| 2022-07-25 | $19.78 | $19.90 | $18.64 | $18.74 | $18.74 | 11,624,212 |
| 2022-07-22 | $21.45 | $21.45 | $19.54 | $19.68 | $19.68 | 14,026,806 |
| 2022-07-21 | $21.14 | $21.78 | $20.78 | $21.48 | $21.48 | 15,841,820 |
| 2022-07-20 | $20.36 | $21.34 | $20.36 | $21.27 | $21.27 | 15,250,107 |
| 2022-07-19 | $20.49 | $20.55 | $19.86 | $20.38 | $20.38 | 11,280,281 |
| 2022-07-18 | $20.07 | $21.08 | $19.86 | $19.96 | $19.96 | 17,273,803 |
| 2022-07-15 | $20.12 | $20.29 | $19.21 | $19.68 | $19.68 | 13,949,465 |
| 2022-07-14 | $19.44 | $20.15 | $18.96 | $20.11 | $20.11 | 12,948,493 |
| 2022-07-13 | $18.65 | $19.75 | $18.55 | $19.51 | $19.51 | 12,273,148 |
| 2022-07-12 | $18.74 | $19.46 | $18.25 | $19.33 | $19.33 | 12,437,532 |
| 2022-07-11 | $19.92 | $20.02 | $18.50 | $18.53 | $18.53 | 11,690,923 |
| 2022-07-08 | $19.44 | $20.61 | $19.32 | $19.99 | $19.99 | 24,362,127 |
| 2022-07-07 | $18.29 | $19.88 | $18.06 | $19.81 | $19.81 | 19,510,416 |
| 2022-07-06 | $17.35 | $18.51 | $17.31 | $18.22 | $18.22 | 21,390,604 |
| 2022-07-05 | $16.78 | $17.24 | $16.35 | $17.23 | $17.23 | 14,896,628 |
| 2022-07-01 | $17.06 | $17.52 | $16.43 | $17.00 | $17.00 | 14,083,067 |
| 2022-06-30 | $17.24 | $17.66 | $16.55 | $17.16 | $17.16 | 13,188,797 |
| 2022-06-29 | $17.69 | $17.93 | $17.20 | $17.30 | $17.30 | 10,918,329 |
| 2022-06-28 | $18.25 | $18.76 | $17.85 | $17.94 | $17.94 | 11,483,029 |
| 2022-06-27 | $19.01 | $19.34 | $17.94 | $18.39 | $18.39 | 16,882,585 |
| 2022-06-24 | $19.59 | $19.87 | $18.77 | $19.21 | $19.21 | 50,116,981 |
| 2022-06-23 | $18.11 | $19.65 | $17.99 | $19.30 | $19.30 | 24,147,035 |
| 2022-06-22 | $17.66 | $18.58 | $17.48 | $18.03 | $18.03 | 14,327,528 |
| 2022-06-21 | $17.16 | $18.69 | $17.15 | $17.90 | $17.90 | 21,750,436 |
| 2022-06-17 | $15.99 | $16.81 | $15.61 | $16.63 | $16.63 | 24,043,981 |
| 2022-06-16 | $16.85 | $17.00 | $15.30 | $15.55 | $15.55 | 19,089,824 |
| 2022-06-15 | $16.30 | $17.66 | $16.22 | $17.52 | $17.52 | 17,671,253 |
| 2022-06-14 | $16.50 | $16.95 | $15.80 | $16.60 | $16.60 | 15,723,078 |
| 2022-06-13 | $17.01 | $17.19 | $16.16 | $16.31 | $16.31 | 18,563,848 |
| 2022-06-10 | $18.52 | $19.14 | $18.00 | $18.02 | $18.02 | 14,394,925 |
| 2022-06-09 | $19.34 | $19.66 | $18.80 | $18.88 | $18.88 | 16,010,796 |
| 2022-06-08 | $19.01 | $20.11 | $18.97 | $19.59 | $19.59 | 15,619,288 |
| 2022-06-07 | $18.92 | $19.40 | $18.64 | $18.96 | $18.96 | 12,597,963 |
| 2022-06-06 | $19.04 | $19.98 | $18.79 | $19.15 | $19.15 | 15,920,902 |
| 2022-06-03 | $19.24 | $19.38 | $18.32 | $18.67 | $18.67 | 18,144,853 |
| 2022-06-02 | $19.31 | $20.15 | $18.90 | $19.96 | $19.96 | 15,615,464 |
| 2022-06-01 | $20.30 | $20.55 | $19.26 | $19.50 | $19.50 | 15,746,868 |
| 2022-05-31 | $20.07 | $20.73 | $19.38 | $20.18 | $20.18 | 24,021,283 |
| 2022-05-27 | $19.23 | $19.88 | $19.13 | $19.83 | $19.83 | 19,140,039 |
| 2022-05-26 | $17.26 | $19.30 | $17.20 | $18.89 | $18.89 | 25,111,656 |
| 2022-05-25 | $17.05 | $17.59 | $16.76 | $17.45 | $17.45 | 18,661,617 |
| 2022-05-24 | $17.97 | $18.30 | $16.86 | $17.10 | $17.10 | 18,049,765 |
| 2022-05-23 | $18.31 | $18.56 | $17.70 | $18.40 | $18.40 | 15,852,297 |
| 2022-05-20 | $19.74 | $19.80 | $17.35 | $18.39 | $18.39 | 28,540,943 |
| 2022-05-19 | $17.75 | $19.93 | $17.46 | $19.27 | $19.27 | 39,616,386 |
| 2022-05-18 | $17.58 | $18.41 | $17.07 | $17.36 | $17.36 | 22,487,248 |
| 2022-05-17 | $17.51 | $18.39 | $17.27 | $17.85 | $17.85 | 18,907,997 |
| 2022-05-16 | $18.03 | $18.54 | $17.24 | $17.36 | $17.36 | 18,649,806 |
| 2022-05-13 | $16.25 | $18.33 | $16.25 | $18.01 | $18.01 | 38,888,137 |
| 2022-05-12 | $13.57 | $16.42 | $13.25 | $15.69 | $15.69 | 42,817,001 |
| 2022-05-11 | $15.87 | $15.96 | $13.67 | $13.86 | $13.86 | 44,037,634 |
| 2022-05-10 | $17.27 | $17.27 | $15.35 | $15.95 | $15.95 | 31,561,943 |
| 2022-05-09 | $17.34 | $17.45 | $16.18 | $16.35 | $16.35 | 40,917,311 |
| 2022-05-06 | $18.56 | $19.08 | $17.44 | $18.15 | $18.15 | 25,371,745 |
| 2022-05-05 | $19.91 | $19.92 | $18.35 | $18.85 | $18.85 | 22,846,533 |
| 2022-05-04 | $19.33 | $20.30 | $18.71 | $20.26 | $20.26 | 20,229,317 |
| 2022-05-03 | $18.96 | $19.68 | $18.81 | $19.60 | $19.60 | 16,090,799 |
| 2022-05-02 | $18.08 | $19.10 | $17.65 | $19.06 | $19.06 | 19,301,452 |
| 2022-04-29 | $18.88 | $19.49 | $18.02 | $18.08 | $18.08 | 19,048,218 |
| 2022-04-28 | $18.44 | $19.05 | $17.50 | $18.89 | $18.89 | 25,110,336 |
| 2022-04-27 | $18.68 | $18.70 | $17.99 | $18.07 | $18.07 | 29,054,487 |
| 2022-04-26 | $19.26 | $19.34 | $17.61 | $17.64 | $17.64 | 36,920,219 |
| 2022-04-25 | $18.97 | $19.48 | $18.76 | $19.33 | $19.33 | 23,859,360 |
| 2022-04-22 | $19.64 | $20.01 | $18.91 | $19.11 | $19.11 | 22,323,917 |
| 2022-04-21 | $21.32 | $21.87 | $19.47 | $19.55 | $19.55 | 23,924,854 |
| 2022-04-20 | $21.21 | $21.29 | $20.61 | $20.87 | $20.87 | 13,781,311 |
| 2022-04-19 | $20.22 | $21.45 | $19.80 | $21.41 | $21.41 | 18,312,663 |
| 2022-04-18 | $20.98 | $21.11 | $19.86 | $20.32 | $20.32 | 21,821,416 |
| 2022-04-14 | $21.88 | $22.08 | $20.91 | $21.01 | $21.01 | 18,857,975 |
| 2022-04-13 | $21.33 | $22.13 | $20.83 | $22.05 | $22.05 | 22,126,122 |
| 2022-04-12 | $22.38 | $22.69 | $21.10 | $21.29 | $21.29 | 21,902,598 |
| 2022-04-11 | $21.63 | $22.65 | $21.10 | $21.70 | $21.70 | 20,100,096 |
| 2022-04-08 | $22.06 | $22.34 | $21.55 | $21.67 | $21.67 | 15,131,064 |
| 2022-04-07 | $23.10 | $23.22 | $21.46 | $22.32 | $22.32 | 21,276,975 |
| 2022-04-06 | $23.60 | $23.60 | $22.61 | $22.99 | $22.99 | 19,407,073 |
| 2022-04-05 | $25.21 | $26.16 | $23.65 | $23.73 | $23.73 | 20,655,687 |
| 2022-04-04 | $24.66 | $25.43 | $24.64 | $25.21 | $25.21 | 17,068,219 |
| 2022-04-01 | $25.39 | $25.56 | $24.26 | $24.55 | $24.55 | 17,174,966 |
| 2022-03-31 | $26.54 | $26.55 | $25.25 | $25.40 | $25.40 | 17,399,102 |
| 2022-03-30 | $27.18 | $28.14 | $26.20 | $26.50 | $26.50 | 21,638,422 |
| 2022-03-29 | $25.56 | $27.60 | $25.46 | $27.36 | $27.36 | 33,667,102 |
| 2022-03-28 | $25.34 | $25.95 | $24.64 | $25.38 | $25.38 | 18,224,240 |
| 2022-03-25 | $25.94 | $26.06 | $24.52 | $25.16 | $25.16 | 16,651,387 |
| 2022-03-24 | $26.01 | $26.57 | $25.03 | $26.25 | $26.25 | 14,925,231 |
| 2022-03-23 | $26.50 | $26.81 | $25.71 | $25.90 | $25.90 | 20,981,246 |
| 2022-03-22 | $25.45 | $27.25 | $25.12 | $26.65 | $26.65 | 30,503,661 |
| 2022-03-21 | $25.85 | $26.20 | $24.82 | $25.39 | $25.39 | 17,444,056 |
| 2022-03-18 | $24.94 | $26.15 | $24.65 | $25.67 | $25.67 | 34,605,830 |
| 2022-03-17 | $23.32 | $24.93 | $22.85 | $24.65 | $24.65 | 21,491,173 |
| 2022-03-16 | $22.13 | $23.90 | $22.13 | $23.62 | $23.62 | 28,443,709 |
| 2022-03-15 | $21.50 | $22.03 | $20.49 | $21.98 | $21.98 | 20,404,169 |
| 2022-03-14 | $22.63 | $23.25 | $21.31 | $21.55 | $21.55 | 21,366,218 |
| 2022-03-11 | $24.05 | $24.23 | $22.81 | $22.92 | $22.92 | 18,824,699 |
| 2022-03-10 | $24.91 | $24.91 | $23.51 | $24.21 | $24.21 | 16,508,757 |
| 2022-03-09 | $25.13 | $25.53 | $24.75 | $25.26 | $25.26 | 18,168,840 |
| 2022-03-08 | $22.86 | $25.71 | $22.61 | $24.24 | $24.24 | 33,349,553 |
| 2022-03-07 | $22.94 | $24.41 | $22.90 | $23.17 | $23.17 | 35,110,251 |
| 2022-03-04 | $22.62 | $23.73 | $22.01 | $22.63 | $22.63 | 33,251,939 |
| 2022-03-03 | $24.49 | $24.52 | $22.41 | $22.63 | $22.63 | 28,893,057 |
| 2022-03-02 | $24.72 | $24.77 | $23.60 | $24.58 | $24.58 | 24,038,204 |
| 2022-03-01 | $24.49 | $25.75 | $23.38 | $24.99 | $24.99 | 62,757,693 |
| 2022-02-28 | $26.74 | $29.05 | $26.17 | $28.98 | $28.98 | 51,761,775 |
| 2022-02-25 | $25.44 | $27.00 | $24.56 | $26.35 | $26.35 | 28,287,178 |
| 2022-02-24 | $22.01 | $25.45 | $21.77 | $25.28 | $25.28 | 35,062,740 |
| 2022-02-23 | $25.77 | $26.19 | $23.80 | $23.97 | $23.97 | 27,159,585 |
| 2022-02-22 | $25.77 | $27.28 | $24.94 | $25.51 | $25.51 | 31,217,163 |
| 2022-02-18 | $27.83 | $28.28 | $25.79 | $26.59 | $26.59 | 28,475,077 |
| 2022-02-17 | $28.44 | $30.12 | $27.92 | $28.11 | $28.11 | 24,810,575 |
| 2022-02-16 | $28.34 | $29.18 | $27.86 | $29.00 | $29.00 | 15,842,000 |
| 2022-02-15 | $28.11 | $28.89 | $27.62 | $28.87 | $28.87 | 22,330,274 |
| 2022-02-14 | $25.81 | $28.41 | $25.68 | $27.44 | $27.44 | 41,217,454 |
| 2022-02-11 | $27.53 | $28.20 | $25.61 | $25.84 | $25.84 | 28,761,826 |
| 2022-02-10 | $27.65 | $29.40 | $27.44 | $27.91 | $27.91 | 24,458,347 |
| 2022-02-09 | $27.77 | $28.94 | $27.59 | $28.83 | $28.83 | 21,808,578 |
| 2022-02-08 | $26.80 | $27.63 | $25.89 | $27.43 | $27.43 | 19,193,239 |
| 2022-02-07 | $27.61 | $28.33 | $26.40 | $26.97 | $26.97 | 22,540,039 |
| 2022-02-04 | $26.98 | $27.85 | $26.21 | $27.55 | $27.55 | 20,394,514 |
| 2022-02-03 | $26.50 | $28.59 | $26.29 | $26.95 | $26.95 | 30,180,366 |
| 2022-02-02 | $29.23 | $29.96 | $27.40 | $27.68 | $27.68 | 35,301,460 |
| 2022-02-01 | $30.53 | $30.85 | $28.62 | $29.96 | $29.96 | 38,972,251 |
| 2022-01-31 | $28.12 | $29.48 | $27.42 | $29.39 | $29.39 | 41,743,101 |
| 2022-01-28 | $28.06 | $28.43 | $25.63 | $27.15 | $27.15 | 66,779,514 |
| 2022-01-27 | $33.85 | $33.91 | $28.39 | $28.70 | $28.70 | 67,318,162 |
| 2022-01-26 | $36.29 | $36.88 | $32.99 | $33.41 | $33.41 | 51,058,143 |
| 2022-01-25 | $36.63 | $37.55 | $35.22 | $35.46 | $35.46 | 27,029,065 |
| 2022-01-24 | $36.14 | $37.88 | $34.12 | $37.75 | $37.75 | 46,145,342 |
| 2022-01-21 | $39.03 | $39.98 | $37.19 | $37.75 | $37.75 | 38,254,045 |
| 2022-01-20 | $41.51 | $42.95 | $38.69 | $38.72 | $38.72 | 45,831,933 |
| 2022-01-19 | $39.48 | $42.44 | $39.44 | $40.03 | $40.03 | 36,646,452 |
| 2022-01-18 | $40.68 | $41.28 | $39.00 | $39.21 | $39.21 | 29,274,324 |
| 2022-01-14 | $40.98 | $43.40 | $40.95 | $42.22 | $42.22 | 33,308,391 |
| 2022-01-13 | $45.73 | $46.29 | $41.36 | $41.41 | $41.41 | 36,293,053 |
| 2022-01-12 | $45.74 | $47.59 | $44.03 | $45.43 | $45.43 | 49,592,720 |
| 2022-01-11 | $41.81 | $45.48 | $41.49 | $45.47 | $45.47 | 59,910,808 |
| 2022-01-10 | $40.63 | $43.17 | $40.43 | $41.72 | $41.72 | 44,353,339 |
| 2022-01-07 | $37.51 | $43.29 | $37.50 | $41.98 | $41.98 | 78,419,567 |
| 2022-01-06 | $36.45 | $38.58 | $33.76 | $38.22 | $38.22 | 58,375,535 |
| 2022-01-05 | $38.68 | $39.06 | $36.13 | $36.68 | $36.68 | 43,318,802 |
| 2022-01-04 | $40.75 | $41.29 | $38.38 | $39.41 | $39.41 | 30,476,875 |
| 2022-01-03 | $38.55 | $41.76 | $37.96 | $40.93 | $40.93 | 45,761,803 |
| 2021-12-31 | $38.24 | $39.80 | $37.85 | $38.05 | $38.05 | 19,436,935 |
| 2021-12-30 | $36.68 | $39.50 | $36.68 | $38.75 | $38.75 | 36,202,925 |
| 2021-12-29 | $36.73 | $37.16 | $35.86 | $36.97 | $36.97 | 25,374,702 |
| 2021-12-28 | $37.78 | $38.35 | $36.75 | $36.98 | $36.98 | 28,441,472 |
| 2021-12-27 | $37.17 | $39.16 | $35.53 | $38.64 | $38.64 | 48,622,894 |
| 2021-12-23 | $38.52 | $38.69 | $37.37 | $37.64 | $37.64 | 27,703,355 |
| 2021-12-22 | $37.91 | $40.19 | $37.70 | $38.70 | $38.70 | 36,620,143 |
| 2021-12-21 | $38.25 | $39.33 | $36.75 | $38.02 | $38.02 | 38,911,544 |
| 2021-12-20 | $38.03 | $39.71 | $36.92 | $37.99 | $37.99 | 38,903,698 |
| 2021-12-17 | $38.45 | $40.45 | $36.35 | $40.01 | $40.01 | 126,157,557 |
| 2021-12-16 | $41.09 | $42.50 | $39.51 | $40.05 | $40.05 | 55,588,970 |
| 2021-12-15 | $39.37 | $41.69 | $38.80 | $40.81 | $40.81 | 59,474,711 |
| 2021-12-14 | $37.96 | $41.30 | $37.16 | $40.87 | $40.87 | 64,374,022 |
| 2021-12-13 | $39.99 | $40.29 | $36.84 | $39.15 | $39.15 | 82,697,469 |
| 2021-12-10 | $38.00 | $39.08 | $35.80 | $37.66 | $37.66 | 91,804,040 |
| 2021-12-09 | $41.37 | $42.74 | $36.14 | $36.52 | $36.52 | 120,872,631 |
| 2021-12-08 | $42.60 | $45.40 | $41.34 | $44.72 | $44.72 | 50,135,877 |
| 2021-12-07 | $46.51 | $47.25 | $43.02 | $43.88 | $43.88 | 57,740,792 |
| 2021-12-06 | $40.03 | $45.75 | $38.06 | $44.86 | $44.86 | 103,929,805 |
| 2021-12-03 | $48.55 | $49.49 | $44.57 | $47.27 | $47.27 | 76,441,209 |
| 2021-12-02 | $50.85 | $51.84 | $46.02 | $48.41 | $48.41 | 77,168,490 |
| 2021-12-01 | $54.08 | $56.24 | $50.95 | $51.14 | $51.14 | 78,869,318 |
| 2021-11-30 | $54.43 | $56.70 | $51.60 | $52.98 | $52.98 | 92,341,591 |
| 2021-11-29 | $52.03 | $55.33 | $50.71 | $55.06 | $55.06 | 76,731,434 |
| 2021-11-26 | $49.45 | $52.37 | $49.41 | $51.72 | $51.72 | 36,708,014 |
| 2021-11-24 | $51.74 | $53.50 | $49.83 | $52.57 | $52.57 | 61,225,298 |
| 2021-11-23 | $51.68 | $54.33 | $49.52 | $52.44 | $52.44 | 87,998,830 |
| 2021-11-22 | $53.04 | $57.44 | $50.08 | $51.12 | $51.12 | 130,761,801 |
| 2021-11-19 | $47.16 | $55.40 | $47.15 | $55.21 | $55.21 | 166,718,435 |
| 2021-11-18 | $49.03 | $49.67 | $43.00 | $47.05 | $47.05 | 131,634,808 |
| 2021-11-17 | $56.20 | $57.75 | $50.31 | $52.55 | $52.55 | 198,386,225 |
| 2021-11-16 | $49.93 | $55.68 | $46.51 | $55.52 | $55.52 | 248,654,643 |
| 2021-11-15 | $44.60 | $46.14 | $43.41 | $44.88 | $44.88 | 77,111,001 |
| 2021-11-12 | $44.00 | $45.19 | $42.74 | $43.93 | $43.93 | 40,614,373 |
| 2021-11-11 | $42.75 | $45.75 | $41.74 | $44.98 | $44.98 | 69,846,270 |
| 2021-11-10 | $42.30 | $45.00 | $39.34 | $40.75 | $40.75 | 79,342,771 |
| 2021-11-09 | $47.48 | $48.04 | $42.15 | $44.78 | $44.78 | 89,488,397 |
| 2021-11-08 | $43.54 | $47.87 | $43.04 | $45.92 | $45.92 | 154,195,405 |
| 2021-11-05 | $37.50 | $41.92 | $36.17 | $41.80 | $41.80 | 113,881,057 |
| 2021-11-04 | $37.38 | $37.70 | $36.07 | $37.12 | $37.12 | 40,730,351 |
| 2021-11-03 | $34.23 | $37.38 | $34.23 | $36.55 | $36.55 | 61,133,739 |
| 2021-11-02 | $34.57 | $35.39 | $33.02 | $35.13 | $35.13 | 74,604,500 |
| 2021-11-01 | $40.00 | $40.17 | $35.73 | $36.53 | $36.53 | 119,416,987 |
| 2021-10-29 | $38.25 | $41.60 | $35.43 | $36.99 | $36.99 | 221,097,369 |
| 2021-10-28 | $28.54 | $39.78 | $28.08 | $35.48 | $35.48 | 377,220,883 |
| 2021-10-27 | $27.69 | $28.94 | $26.73 | $27.02 | $27.02 | 52,224,557 |
| 2021-10-26 | $26.85 | $28.20 | $26.05 | $26.38 | $26.38 | 40,979,455 |
| 2021-10-25 | $24.88 | $27.40 | $24.70 | $26.85 | $26.85 | 53,941,831 |
| 2021-10-22 | $24.03 | $24.19 | $23.41 | $24.11 | $24.11 | 16,383,975 |
| 2021-10-21 | $24.30 | $25.05 | $24.04 | $24.46 | $24.46 | 21,810,285 |
| 2021-10-20 | $24.76 | $25.27 | $24.14 | $24.24 | $24.24 | 15,462,937 |
| 2021-10-19 | $25.41 | $25.61 | $24.48 | $24.73 | $24.73 | 16,034,672 |
| 2021-10-18 | $23.99 | $25.66 | $23.97 | $25.34 | $25.34 | 26,253,614 |
| 2021-10-15 | $23.84 | $24.22 | $23.43 | $24.08 | $24.08 | 14,891,499 |
| 2021-10-14 | $22.51 | $24.10 | $22.50 | $24.01 | $24.01 | 20,756,120 |
| 2021-10-13 | $22.85 | $23.02 | $22.11 | $22.59 | $22.59 | 20,437,420 |
| 2021-10-12 | $23.14 | $23.65 | $22.66 | $23.06 | $23.06 | 23,871,710 |
| 2021-10-11 | $23.63 | $23.64 | $22.68 | $22.87 | $22.87 | 21,974,463 |
| 2021-10-08 | $24.32 | $24.53 | $23.04 | $23.23 | $23.23 | 25,071,025 |
| 2021-10-07 | $24.55 | $24.72 | $24.04 | $24.38 | $24.38 | 17,543,525 |
| 2021-10-06 | $23.55 | $24.55 | $23.41 | $24.29 | $24.29 | 19,270,711 |
| 2021-10-05 | $24.18 | $24.79 | $23.86 | $24.02 | $24.02 | 21,742,706 |
| 2021-10-04 | $24.76 | $25.03 | $23.54 | $24.14 | $24.14 | 28,779,609 |
| 2021-10-01 | $25.51 | $25.75 | $24.21 | $24.61 | $24.61 | 30,696,053 |
| 2021-09-30 | $27.12 | $27.14 | $25.09 | $25.38 | $25.38 | 46,844,017 |
| 2021-09-29 | $26.45 | $28.39 | $26.01 | $26.28 | $26.28 | 120,691,832 |
| 2021-09-28 | $25.97 | $26.41 | $24.15 | $24.54 | $24.54 | 38,136,571 |
| 2021-09-27 | $25.86 | $27.27 | $25.74 | $25.89 | $25.89 | 44,696,218 |
| 2021-09-24 | $25.26 | $25.66 | $24.39 | $25.43 | $25.43 | 26,633,637 |
| 2021-09-23 | $25.57 | $26.13 | $24.62 | $25.42 | $25.42 | 38,764,878 |
| 2021-09-22 | $27.74 | $28.21 | $24.28 | $24.95 | $24.95 | 87,320,505 |
| 2021-09-21 | $24.78 | $27.93 | $24.57 | $26.81 | $26.81 | 114,795,884 |
| 2021-09-20 | $22.03 | $24.22 | $21.66 | $24.07 | $24.07 | 68,142,971 |
| 2021-09-17 | $22.42 | $23.51 | $21.90 | $22.96 | $22.96 | 104,115,605 |
| 2021-09-16 | $20.85 | $21.60 | $20.36 | $21.17 | $21.17 | 45,927,395 |
| 2021-09-15 | $19.37 | $20.16 | $19.05 | $19.91 | $19.91 | 32,280,695 |
| 2021-09-14 | $19.19 | $19.74 | $18.70 | $18.95 | $18.95 | 24,118,279 |
| 2021-09-13 | $20.27 | $20.59 | $19.66 | $20.06 | $20.06 | 15,778,409 |
| 2021-09-10 | $20.18 | $20.62 | $19.90 | $19.93 | $19.93 | 16,229,056 |
| 2021-09-09 | $19.22 | $20.06 | $19.09 | $19.85 | $19.85 | 21,788,593 |
| 2021-09-08 | $19.93 | $20.03 | $18.70 | $18.93 | $18.93 | 20,956,100 |
| 2021-09-07 | $19.80 | $19.95 | $19.01 | $19.89 | $19.89 | 19,835,060 |
| 2021-09-03 | $18.84 | $19.76 | $18.67 | $19.56 | $19.56 | 25,287,802 |
| 2021-09-02 | $18.44 | $18.92 | $18.00 | $18.66 | $18.66 | 38,521,798 |
| 2021-09-01 | $16.12 | $18.44 | $16.12 | $17.79 | $17.79 | 149,611,887 |
| 2021-08-31 | $20.28 | $20.68 | $19.92 | $19.96 | $19.96 | 11,454,697 |
| 2021-08-30 | $20.85 | $20.88 | $19.86 | $20.63 | $20.63 | 14,999,202 |
| 2021-08-27 | $21.45 | $21.53 | $20.90 | $21.03 | $21.03 | 11,926,945 |
| 2021-08-26 | $21.84 | $22.07 | $21.40 | $21.48 | $21.48 | 9,094,854 |
| 2021-08-25 | $22.25 | $22.50 | $21.77 | $21.81 | $21.81 | 11,667,297 |
| 2021-08-24 | $21.94 | $22.97 | $21.78 | $22.83 | $22.83 | 10,277,871 |
| 2021-08-23 | $22.01 | $22.11 | $21.42 | $21.65 | $21.65 | 7,098,570 |
| 2021-08-20 | $21.75 | $22.10 | $21.60 | $21.67 | $21.67 | 5,277,663 |
| 2021-08-19 | $22.18 | $22.61 | $21.51 | $21.71 | $21.71 | 6,603,914 |
| 2021-08-18 | $22.93 | $22.93 | $22.15 | $22.55 | $22.55 | 5,873,884 |
| 2021-08-17 | $22.24 | $22.77 | $22.13 | $22.56 | $22.56 | 7,076,970 |
| 2021-08-16 | $23.05 | $23.32 | $22.43 | $22.83 | $22.83 | 7,534,740 |
| 2021-08-13 | $23.71 | $24.25 | $23.42 | $23.48 | $23.48 | 5,808,782 |
| 2021-08-12 | $24.31 | $24.50 | $23.81 | $23.85 | $23.85 | 7,516,851 |
| 2021-08-11 | $24.97 | $25.00 | $24.02 | $24.47 | $24.47 | 8,009,064 |
| 2021-08-10 | $23.88 | $25.24 | $23.70 | $24.46 | $24.46 | 11,923,635 |
| 2021-08-09 | $23.40 | $23.62 | $23.03 | $23.50 | $23.50 | 6,489,620 |
| 2021-08-06 | $22.94 | $23.91 | $22.80 | $23.38 | $23.38 | 7,686,486 |
| 2021-08-05 | $22.92 | $23.29 | $22.70 | $22.75 | $22.75 | 6,573,552 |
| 2021-08-04 | $23.48 | $23.49 | $22.54 | $22.63 | $22.63 | 7,015,099 |
| 2021-08-03 | $23.93 | $23.95 | $22.96 | $23.58 | $23.58 | 8,579,415 |
| 2021-08-02 | $24.19 | $24.24 | $23.45 | $23.77 | $23.77 | 7,894,394 |
| 2021-07-30 | $22.95 | $24.23 | $22.94 | $23.72 | $23.72 | 11,144,842 |
| 2021-07-29 | $24.54 | $24.70 | $23.25 | $23.35 | $23.35 | 10,313,603 |
| 2021-07-28 | $25.71 | $26.20 | $23.98 | $24.08 | $24.08 | 12,580,426 |
| 2021-07-27 | $27.49 | $27.55 | $25.11 | $25.18 | $25.18 | 16,184,064 |
| 2021-07-26 | $25.24 | $29.03 | $24.32 | $26.83 | $26.83 | 31,573,182 |
| 2021-07-23 | $24.02 | $24.55 | $22.55 | $24.25 | $24.25 | 17,905,570 |
| 2021-07-22 | $23.33 | $24.18 | $22.30 | $22.90 | $22.90 | 11,069,754 |
| 2021-07-21 | $24.48 | $24.93 | $22.66 | $23.43 | $23.43 | 12,470,214 |
| 2021-07-20 | $22.81 | $24.74 | $22.15 | $24.28 | $24.28 | 12,194,521 |
| 2021-07-19 | $21.99 | $22.66 | $20.90 | $22.20 | $22.20 | 10,564,433 |
| 2021-07-16 | $23.40 | $23.85 | $22.30 | $22.79 | $22.79 | 8,912,891 |
| 2021-07-15 | $24.00 | $24.33 | $22.56 | $22.96 | $22.96 | 10,345,296 |
| 2021-07-14 | $25.40 | $25.70 | $23.77 | $23.79 | $23.79 | 12,667,132 |
| 2021-07-13 | $26.53 | $27.11 | $25.77 | $25.91 | $25.91 | 8,561,521 |
| 2021-07-12 | $25.91 | $27.40 | $25.71 | $26.85 | $26.85 | 12,657,426 |
| 2021-07-09 | $25.34 | $26.37 | $25.24 | $25.55 | $25.55 | 7,230,164 |
| 2021-07-08 | $23.99 | $25.55 | $23.54 | $24.96 | $24.96 | 9,235,841 |
| 2021-07-07 | $26.52 | $26.89 | $24.76 | $25.52 | $25.52 | 9,286,414 |
| 2021-07-06 | $27.50 | $28.00 | $26.35 | $26.38 | $26.38 | 9,302,762 |
| 2021-07-02 | $28.12 | $28.19 | $26.68 | $27.02 | $27.02 | 9,188,877 |
| 2021-07-01 | $28.99 | $29.81 | $27.41 | $27.72 | $27.72 | 18,459,211 |
| 2021-06-30 | $26.20 | $28.95 | $25.68 | $28.82 | $28.82 | 19,647,185 |
| 2021-06-29 | $27.34 | $27.40 | $26.22 | $26.32 | $26.32 | 8,562,814 |
| 2021-06-28 | $26.23 | $27.38 | $26.03 | $27.00 | $27.00 | 18,705,900 |
| 2021-06-25 | $25.70 | $25.95 | $25.01 | $25.18 | $25.18 | 11,453,441 |
| 2021-06-24 | $25.59 | $26.28 | $24.80 | $24.85 | $24.85 | 14,444,572 |
| 2021-06-23 | $23.79 | $25.10 | $23.32 | $25.06 | $25.06 | 13,372,999 |
| 2021-06-22 | $23.02 | $23.60 | $22.45 | $23.42 | $23.42 | 5,874,113 |
| 2021-06-21 | $23.70 | $23.71 | $22.75 | $22.96 | $22.96 | 4,965,579 |
| 2021-06-18 | $23.25 | $23.83 | $23.18 | $23.40 | $23.40 | 4,621,324 |
| 2021-06-17 | $23.44 | $24.35 | $23.33 | $23.55 | $23.55 | 6,905,978 |
| 2021-06-16 | $22.19 | $24.10 | $22.05 | $24.04 | $24.04 | 9,693,256 |
| 2021-06-15 | $23.99 | $24.03 | $22.55 | $22.61 | $22.61 | 11,218,594 |
| 2021-06-14 | $25.16 | $25.16 | $24.01 | $24.12 | $24.12 | 7,687,892 |
| 2021-06-11 | $25.60 | $25.60 | $24.70 | $25.14 | $25.14 | 7,269,018 |
| 2021-06-10 | $26.47 | $26.48 | $24.56 | $25.38 | $25.38 | 11,300,539 |
| 2021-06-09 | $26.88 | $27.40 | $26.15 | $26.49 | $26.49 | 13,900,236 |
| 2021-06-08 | $27.30 | $27.88 | $24.70 | $26.64 | $26.64 | 22,753,887 |
| 2021-06-07 | $24.80 | $26.54 | $24.31 | $26.50 | $26.50 | 23,162,366 |
| 2021-06-04 | $24.07 | $24.33 | $23.38 | $23.95 | $23.95 | 12,911,197 |
| 2021-06-03 | $23.25 | $24.59 | $22.01 | $22.96 | $22.96 | 18,875,700 |
| 2021-06-02 | $22.05 | $23.63 | $21.64 | $23.56 | $23.56 | 21,110,826 |
| 2021-06-01 | $20.00 | $22.41 | $19.78 | $21.56 | $21.56 | 22,530,414 |
| 2021-05-28 | $19.55 | $20.17 | $19.50 | $19.72 | $19.72 | 6,933,252 |
| 2021-05-27 | $20.18 | $20.19 | $19.45 | $19.88 | $19.88 | 7,189,046 |
| 2021-05-26 | $20.25 | $21.10 | $19.71 | $19.99 | $19.99 | 15,699,645 |
| 2021-05-25 | $19.60 | $20.58 | $19.13 | $20.28 | $20.28 | 15,197,358 |
| 2021-05-24 | $20.15 | $20.18 | $19.33 | $19.40 | $19.40 | 6,796,158 |
| 2021-05-21 | $20.17 | $20.37 | $19.51 | $19.81 | $19.81 | 6,881,539 |
| 2021-05-20 | $19.17 | $20.05 | $19.15 | $19.79 | $19.79 | 7,769,759 |
| 2021-05-19 | $18.91 | $19.05 | $18.61 | $18.97 | $18.97 | 6,402,767 |
| 2021-05-18 | $18.69 | $19.67 | $18.52 | $19.38 | $19.38 | 11,575,490 |
| 2021-05-17 | $18.23 | $18.71 | $18.03 | $18.31 | $18.31 | 6,347,863 |
| 2021-05-14 | $17.76 | $18.16 | $17.51 | $17.94 | $17.94 | 6,623,155 |
| 2021-05-13 | $17.90 | $18.86 | $17.25 | $17.25 | $17.25 | 13,384,670 |
| 2021-05-12 | $18.25 | $18.54 | $17.75 | $17.80 | $17.80 | 7,991,241 |
| 2021-05-11 | $17.69 | $18.90 | $17.40 | $18.60 | $18.60 | 14,343,006 |
| 2021-05-10 | $19.54 | $19.57 | $18.63 | $18.64 | $18.64 | 9,802,718 |
| 2021-05-07 | $19.05 | $19.72 | $18.75 | $19.28 | $19.28 | 14,552,668 |
| 2021-05-06 | $19.18 | $19.35 | $18.58 | $18.96 | $18.96 | 10,453,538 |
| 2021-05-05 | $19.68 | $19.98 | $19.12 | $19.18 | $19.18 | 4,697,422 |
| 2021-05-04 | $19.59 | $19.84 | $18.95 | $19.17 | $19.17 | 12,509,841 |
| 2021-05-03 | $21.19 | $21.19 | $19.88 | $19.91 | $19.91 | 13,445,670 |
| 2021-04-30 | $21.35 | $22.03 | $21.09 | $21.09 | $21.09 | 10,569,673 |
| 2021-04-29 | $23.29 | $23.39 | $21.53 | $22.07 | $22.07 | 11,527,079 |
| 2021-04-28 | $22.55 | $24.24 | $22.10 | $23.04 | $23.04 | 19,167,621 |
| 2021-04-27 | $24.07 | $24.33 | $22.50 | $22.74 | $22.74 | 18,122,279 |
| 2021-04-26 | $20.67 | $24.29 | $20.41 | $23.87 | $23.87 | 55,779,543 |
| 2021-04-23 | $19.70 | $20.73 | $19.61 | $20.55 | $20.55 | 13,232,791 |
| 2021-04-22 | $20.20 | $20.65 | $18.90 | $19.66 | $19.66 | 17,422,619 |
| 2021-04-21 | $18.30 | $19.89 | $17.62 | $19.89 | $19.89 | 22,545,172 |
| 2021-04-20 | $19.52 | $19.72 | $18.31 | $18.45 | $18.45 | 18,227,301 |
| 2021-04-19 | $19.87 | $20.33 | $18.68 | $19.54 | $19.54 | 19,552,363 |
| 2021-04-16 | $20.07 | $20.50 | $19.25 | $19.52 | $19.52 | 17,044,015 |
| 2021-04-15 | $21.83 | $22.10 | $19.82 | $20.12 | $20.12 | 25,602,177 |
| 2021-04-14 | $22.02 | $22.25 | $21.54 | $21.73 | $21.73 | 11,900,766 |
| 2021-04-13 | $21.96 | $22.72 | $21.57 | $22.09 | $22.09 | 16,121,587 |
| 2021-04-12 | $22.93 | $23.45 | $21.77 | $22.03 | $22.03 | 10,594,108 |
| 2021-04-09 | $22.98 | $23.34 | $22.76 | $22.97 | $22.97 | 7,636,388 |
| 2021-04-08 | $23.06 | $23.37 | $22.66 | $23.16 | $23.16 | 7,922,294 |
| 2021-04-07 | $24.11 | $24.47 | $22.70 | $22.82 | $22.82 | 15,341,856 |
| 2021-04-06 | $23.05 | $24.96 | $23.02 | $24.46 | $24.46 | 19,839,995 |
| 2021-04-05 | $24.55 | $24.61 | $23.00 | $23.00 | $23.00 | 13,238,231 |
| 2021-04-01 | $24.25 | $24.47 | $23.21 | $23.78 | $23.78 | 12,839,756 |
| 2021-03-31 | $24.06 | $24.23 | $22.78 | $23.18 | $23.18 | 15,298,883 |
| 2021-03-30 | $21.18 | $23.65 | $21.07 | $23.51 | $23.51 | 18,201,219 |
| 2021-03-29 | $22.88 | $22.96 | $21.35 | $21.35 | $21.35 | 21,663,585 |
| 2021-03-26 | $23.06 | $23.92 | $22.07 | $23.02 | $23.02 | 18,171,672 |
| 2021-03-25 | $21.71 | $24.24 | $21.02 | $24.03 | $24.03 | 30,779,784 |
| 2021-03-24 | $24.45 | $24.48 | $22.24 | $22.56 | $22.56 | 24,048,719 |
| 2021-03-23 | $26.15 | $26.22 | $23.75 | $24.05 | $24.05 | 23,012,620 |
| 2021-03-22 | $27.48 | $27.63 | $26.02 | $26.15 | $26.15 | 16,147,162 |
| 2021-03-19 | $26.62 | $27.45 | $25.79 | $26.88 | $26.88 | 19,575,363 |
| 2021-03-18 | $28.80 | $29.42 | $26.80 | $26.90 | $26.90 | 22,129,312 |
| 2021-03-17 | $29.69 | $30.68 | $28.15 | $29.50 | $29.50 | 40,917,061 |
| 2021-03-16 | $31.06 | $32.97 | $29.20 | $31.10 | $31.10 | 67,588,714 |
| 2021-03-15 | $27.46 | $28.80 | $27.03 | $28.69 | $28.69 | 23,939,763 |
| 2021-03-12 | $25.50 | $27.99 | $25.10 | $26.77 | $26.77 | 20,225,418 |
| 2021-03-11 | $25.79 | $27.18 | $25.31 | $26.84 | $26.84 | 24,459,386 |
| 2021-03-10 | $25.11 | $27.26 | $24.31 | $24.70 | $24.70 | 32,947,442 |
| 2021-03-09 | $23.26 | $25.00 | $22.80 | $24.46 | $24.46 | 31,214,897 |
| 2021-03-08 | $24.34 | $25.18 | $22.00 | $22.09 | $22.09 | 29,814,497 |
| 2021-03-05 | $24.52 | $25.18 | $20.40 | $24.40 | $24.40 | 53,893,422 |
| 2021-03-04 | $23.89 | $25.54 | $21.44 | $24.34 | $24.34 | 62,235,615 |
| 2021-03-03 | $27.65 | $27.97 | $23.93 | $24.20 | $24.20 | 43,884,198 |
| 2021-03-02 | $30.00 | $30.39 | $26.56 | $27.77 | $27.77 | 35,676,737 |
| 2021-03-01 | $32.49 | $32.54 | $29.83 | $30.63 | $30.63 | 42,153,821 |
| 2021-02-26 | $31.25 | $32.52 | $28.50 | $30.75 | $30.75 | 68,098,107 |
| 2021-02-25 | $29.71 | $32.38 | $26.71 | $27.82 | $27.82 | 80,473,441 |
| 2021-02-24 | $35.64 | $35.72 | $27.85 | $28.70 | $28.70 | 142,471,907 |
| 2021-02-23 | $35.02 | $43.94 | $30.00 | $35.21 | $35.21 | 190,447,857 |
| 2021-02-22 | $62.87 | $63.20 | $56.08 | $57.37 | $57.37 | 63,140,694 |
| 2021-02-19 | $60.09 | $61.97 | $50.32 | $52.94 | $52.94 | 59,997,946 |
| 2021-02-18 | $55.81 | $64.86 | $55.55 | $58.05 | $58.05 | 76,982,735 |
| 2021-02-17 | $54.67 | $59.50 | $50.30 | $56.23 | $56.23 | 62,847,058 |
| 2021-02-16 | $38.27 | $55.00 | $36.52 | $52.70 | $52.70 | 96,883,351 |
| 2021-02-12 | $35.04 | $41.37 | $33.51 | $39.98 | $39.98 | 69,175,945 |
| 2021-02-11 | $32.25 | $33.16 | $31.20 | $31.50 | $31.50 | 26,350,021 |
| 2021-02-10 | $32.00 | $34.49 | $30.00 | $32.87 | $32.87 | 32,773,767 |
| 2021-02-09 | $31.70 | $33.69 | $30.22 | $33.31 | $33.31 | 28,345,492 |
| 2021-02-08 | $34.17 | $34.98 | $30.30 | $32.88 | $32.88 | 35,684,294 |
| 2021-02-05 | $30.90 | $36.00 | $30.70 | $34.65 | $34.65 | 66,665,345 |
| 2021-02-04 | $29.00 | $31.45 | $26.13 | $30.22 | $30.22 | 45,385,197 |
| 2021-02-03 | $32.35 | $34.50 | $27.58 | $29.49 | $29.49 | 85,281,235 |
| 2021-02-02 | $27.98 | $35.18 | $26.46 | $32.14 | $32.14 | 97,254,882 |
| 2021-02-01 | $23.64 | $25.97 | $22.73 | $25.20 | $25.20 | 43,231,906 |
| 2021-01-29 | $21.70 | $24.35 | $21.21 | $22.88 | $22.88 | 34,280,364 |
| 2021-01-28 | $21.34 | $22.88 | $20.01 | $22.33 | $22.33 | 33,334,117 |
| 2021-01-27 | $21.29 | $23.33 | $20.45 | $21.15 | $21.15 | 44,960,820 |
| 2021-01-26 | $24.37 | $24.66 | $22.37 | $24.44 | $24.44 | 41,562,234 |
| 2021-01-25 | $26.77 | $27.30 | $18.55 | $24.95 | $24.95 | 117,369,668 |
| 2021-01-22 | $18.49 | $22.67 | $18.00 | $22.35 | $22.35 | 94,164,463 |
| 2021-01-21 | $18.09 | $18.25 | $17.11 | $17.81 | $17.81 | 23,590,472 |
| 2021-01-20 | $18.35 | $18.73 | $17.80 | $18.06 | $18.06 | 27,627,682 |
| 2021-01-19 | $18.05 | $18.69 | $17.50 | $17.90 | $17.90 | 68,336,358 |
| 2021-01-15 | $17.81 | $21.00 | $16.20 | $18.36 | $18.36 | 184,854,181 |
| 2021-01-14 | $18.71 | $20.14 | $16.10 | $17.36 | $17.36 | 140,982,953 |
| 2021-01-13 | $15.10 | $17.12 | $14.50 | $16.72 | $16.72 | 94,091,530 |
| 2021-01-12 | $14.99 | $15.63 | $13.00 | $14.15 | $14.15 | 108,859,751 |
| 2021-01-11 | $10.05 | $14.00 | $10.03 | $13.20 | $13.20 | 108,167,484 |
| 2021-01-08 | $10.05 | $10.05 | $10.02 | $10.03 | $10.03 | 738,187 |
| 2021-01-07 | $10.00 | $10.04 | $10.00 | $10.03 | $10.03 | 1,075,509 |
| 2021-01-06 | $10.00 | $10.02 | $10.00 | $10.01 | $10.01 | 636,614 |
| 2021-01-05 | $10.04 | $10.04 | $10.00 | $10.02 | $10.02 | 685,686 |
| 2021-01-04 | $10.03 | $10.08 | $10.02 | $10.04 | $10.04 | 1,172,658 |
| 2020-12-31 | $10.07 | $10.07 | $10.01 | $10.01 | $10.01 | 1,266,224 |
| 2020-12-30 | $10.04 | $10.08 | $10.02 | $10.07 | $10.07 | 3,152,683 |
| 2020-12-29 | $10.10 | $10.11 | $10.03 | $10.06 | $10.06 | 1,784,646 |
| 2020-12-28 | $10.11 | $10.18 | $10.04 | $10.08 | $10.08 | 4,007,382 |
| 2020-12-24 | $10.08 | $10.10 | $10.01 | $10.04 | $10.04 | 2,093,012 |
| 2020-12-23 | $10.03 | $10.03 | $10.00 | $10.03 | $10.03 | 2,353,666 |
| 2020-12-22 | $10.03 | $10.03 | $9.97 | $10.00 | $10.00 | 755,643 |
| 2020-12-21 | $9.98 | $10.00 | $9.96 | $9.97 | $9.97 | 532,777 |
| 2020-12-18 | $9.98 | $9.98 | $9.95 | $9.96 | $9.96 | 869,000 |
| 2020-12-17 | $9.98 | $10.00 | $9.95 | $9.97 | $9.97 | 1,483,598 |
| 2020-12-16 | $9.95 | $10.00 | $9.94 | $9.95 | $9.95 | 1,191,593 |
| 2020-12-15 | $9.97 | $10.03 | $9.90 | $9.97 | $9.97 | 1,162,373 |
| 2020-12-14 | $9.96 | $9.98 | $9.94 | $9.98 | $9.98 | 1,982,462 |
| 2020-12-11 | $9.96 | $9.96 | $9.91 | $9.94 | $9.94 | 899,986 |
| 2020-12-10 | $9.93 | $9.93 | $9.88 | $9.91 | $9.91 | 7,606,766 |
| 2020-12-09 | $9.89 | $9.97 | $9.84 | $9.92 | $9.92 | 3,394,259 |
| 2020-12-08 | $9.94 | $9.98 | $9.83 | $9.86 | $9.86 | 2,296,411 |
| 2020-12-07 | $9.88 | $9.98 | $9.87 | $9.94 | $9.94 | 2,085,323 |
| 2020-12-04 | $9.88 | $9.89 | $9.86 | $9.88 | $9.88 | 405,431 |
| 2020-12-03 | $9.88 | $9.88 | $9.86 | $9.87 | $9.87 | 513,207 |
| 2020-12-02 | $9.88 | $9.89 | $9.84 | $9.87 | $9.87 | 1,440,953 |
| 2020-12-01 | $9.87 | $9.88 | $9.82 | $9.88 | $9.88 | 1,393,800 |
| 2020-11-30 | $9.88 | $9.90 | $9.83 | $9.88 | $9.88 | 1,623,718 |
| 2020-11-27 | $9.80 | $9.85 | $9.77 | $9.83 | $9.83 | 416,161 |
| 2020-11-25 | $9.76 | $9.77 | $9.70 | $9.76 | $9.76 | 1,332,376 |
| 2020-11-24 | $9.78 | $9.78 | $9.70 | $9.76 | $9.76 | 51,361 |
| 2020-11-23 | $9.79 | $9.79 | $9.71 | $9.75 | $9.75 | 134,369 |
| 2020-11-20 | $9.71 | $9.74 | $9.69 | $9.71 | $9.71 | 995,889 |
| 2020-11-19 | $9.75 | $9.80 | $9.70 | $9.72 | $9.72 | 44,545 |
| 2020-11-18 | $9.74 | $9.74 | $9.67 | $9.74 | $9.74 | 301,651 |
| 2020-11-17 | $9.72 | $9.72 | $9.69 | $9.71 | $9.71 | 46,038 |
| 2020-11-16 | $9.70 | $9.73 | $9.69 | $9.70 | $9.70 | 151,275 |
| 2020-11-13 | $9.74 | $9.74 | $9.69 | $9.69 | $9.69 | 754,783 |
| 2020-11-12 | $9.67 | $9.72 | $9.67 | $9.70 | $9.70 | 1,501,959 |
| 2020-11-11 | $9.69 | $9.74 | $9.66 | $9.68 | $9.68 | 724,462 |
| 2020-11-10 | $9.66 | $9.80 | $9.66 | $9.70 | $9.70 | 714,714 |
| 2020-11-09 | $9.70 | $9.73 | $9.66 | $9.67 | $9.67 | 163,474 |
| 2020-11-06 | $9.79 | $9.79 | $9.72 | $9.72 | $9.72 | 1,443,973 |
| 2020-11-05 | $9.76 | $9.78 | $9.73 | $9.77 | $9.77 | 1,534,452 |
| 2020-11-04 | $9.70 | $9.73 | $9.68 | $9.69 | $9.69 | 509,822 |
| 2020-11-03 | $9.63 | $9.70 | $9.62 | $9.69 | $9.69 | 189,840 |
| 2020-11-02 | $9.63 | $9.64 | $9.60 | $9.63 | $9.63 | 716,681 |
| 2020-10-30 | $9.65 | $9.69 | $9.60 | $9.63 | $9.63 | 1,154,338 |
| 2020-10-29 | $9.66 | $9.70 | $9.62 | $9.65 | $9.65 | 1,652,882 |
| 2020-10-28 | $9.74 | $9.74 | $9.63 | $9.65 | $9.65 | 1,571,479 |
| 2020-10-27 | $9.65 | $9.70 | $9.64 | $9.65 | $9.65 | 304,143 |
| 2020-10-26 | $9.65 | $9.66 | $9.64 | $9.65 | $9.65 | 2,394,804 |
| 2020-10-23 | $9.65 | $9.70 | $9.63 | $9.63 | $9.63 | 2,067,850 |
| 2020-10-22 | $9.66 | $9.67 | $9.63 | $9.65 | $9.65 | 1,441,881 |
| 2020-10-21 | $9.73 | $9.73 | $9.65 | $9.66 | $9.66 | 292,303 |
| 2020-10-20 | $9.71 | $9.74 | $9.67 | $9.67 | $9.67 | 78,163 |
| 2020-10-19 | $9.71 | $9.73 | $9.68 | $9.68 | $9.68 | 348,739 |
| 2020-10-16 | $9.69 | $9.71 | $9.67 | $9.68 | $9.68 | 304,983 |
| 2020-10-15 | $9.67 | $9.72 | $9.65 | $9.68 | $9.68 | 347,983 |
| 2020-10-14 | $9.75 | $9.77 | $9.68 | $9.68 | $9.68 | 2,177,911 |
| 2020-10-13 | $9.85 | $9.85 | $9.67 | $9.70 | $9.70 | 1,623,875 |
| 2020-10-12 | $9.82 | $9.82 | $9.73 | $9.73 | $9.73 | 172,260 |
| 2020-10-09 | $9.76 | $9.77 | $9.72 | $9.75 | $9.75 | 2,401,524 |
| 2020-10-08 | $9.70 | $9.75 | $9.70 | $9.72 | $9.72 | 550,328 |
| 2020-10-07 | $9.72 | $9.75 | $9.67 | $9.71 | $9.71 | 1,325,422 |
| 2020-10-06 | $9.74 | $9.75 | $9.67 | $9.68 | $9.68 | 1,902,445 |
| 2020-10-05 | $9.80 | $9.80 | $9.69 | $9.71 | $9.71 | 3,147,963 |
| 2020-10-02 | $9.73 | $9.80 | $9.73 | $9.74 | $9.74 | 3,925,673 |
| 2020-10-01 | $9.85 | $9.85 | $9.74 | $9.76 | $9.76 | 1,068,527 |
| 2020-09-30 | $9.85 | $9.85 | $9.77 | $9.78 | $9.78 | 546,245 |
| 2020-09-29 | $9.88 | $9.88 | $9.76 | $9.78 | $9.78 | 189,577 |
| 2020-09-28 | $9.90 | $9.94 | $9.83 | $9.83 | $9.83 | 72,303 |
| 2020-09-25 | $9.77 | $9.85 | $9.77 | $9.81 | $9.81 | 692,465 |
| 2020-09-24 | $9.85 | $9.85 | $9.75 | $9.77 | $9.77 | 605,537 |
| 2020-09-23 | $9.90 | $9.91 | $9.79 | $9.85 | $9.85 | 192,570 |
| 2020-09-22 | $9.96 | $9.96 | $9.85 | $9.88 | $9.88 | 1,280,789 |
| 2020-09-21 | $9.90 | $9.96 | $9.86 | $9.86 | $9.86 | 762,763 |
| 2020-09-18 | $10.25 | $10.25 | $9.82 | $9.89 | $9.89 | 564,328 |
Lucid Group Inc (LCID) News Headlines
.jpg)
Stocks making the biggest moves before the bell: Nvidia, Moderna, Rivian, Etsy and more
These are the stocks posting the largest moves in premarket trading.
cnbc.com Feb. 22, 2024.jpg)
.jpg)
Stocks making the biggest moves midday: Nvidia, Rivian, Moderna, Novavax and more
These are the stocks posting the largest moves in midday trading.
cnbc.com Feb. 22, 2024Recent Lucid Group Inc (LCID) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Lucid Group Inc (LCID) in the Auto Manufacturers Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Toyota Motor Corporation | TM | Auto Manufacturers | Consumer Cyclical | 16,400,000 |
| Tata Motors Ltd | TTM | Auto Manufacturers | Consumer Cyclical | 278,230 |
| Ford Motor Company | F | Auto Manufacturers | Consumer Cyclical | 193,000 |
| Honda Motor | HMC | Auto Manufacturers | Consumer Cyclical | 180,000 |
| General Motors Company | GM | Auto Manufacturers | Consumer Cyclical | 166,000 |
| Tesla Inc | TSLA | Auto Manufacturers | Consumer Cyclical | 51,853 |
| NIO Inc | NIO | Auto Manufacturers | Consumer Cyclical | 9,000 |
| XPeng Inc | XPEV | Auto Manufacturers | Consumer Cyclical | 8,000 |
| Ferrari N.V. | RACE | Auto Manufacturers | Consumer Cyclical | 5,927 |
| Niu Technologies | NIU | Auto Manufacturers | Consumer Cyclical | 4,400 |