Lyft Inc Cls A (LYFT) Exchange: NASDAQ
Data as of May 9, 2025
$12.89 ($-0.31) -2.35%
Lyft Inc Cls A - Daily Information
Click for more stock information on Lyft Inc Cls A.| Daily Information | Data |
|---|---|
| Date | May 9, 2025 |
| Open | $12.98 |
| Previous Close | $12.89 |
| High | $13.16 |
| Low | $12.85 |
| Adjusted Open | $12.98 |
| Previous Adjusted Close | $12.89 |
| Adjusted High | $13.16 |
| Adjusted Low | $12.85 |
About Lyft Inc Cls A (LYFT)
Lyft Inc is a transportation network company headquartered in San Francisco, California and operating in 650 cities in the United States and Canada. Founded as âZimrideâ in 2007, it was rebranded as Lyft in 2013, and subsequently launched its app-based Ride request feature in the same year. In 2017, the company announced its vision of becoming âthe solution to the worldâs transportation problemsâ. In the years since its launch, Lyft has become a major player in the ride sharing industry and has grown rapidly, providing over one billion rides in the US alone, by November 2018. In addition to its ride-sharing and transport services, the company is also investing heavily in autonomous vehicles and other areas of transport technology, such as electric bicycles and scooters.
Invest in Lyft Inc Cls A (LYFT)
Historical Stock Data for Lyft Inc Cls A (LYFT)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-06 | $12.98 | $13.16 | $12.85 | $12.89 | $12.89 | 16,683,205 |
| 2025-05-05 | $12.59 | $13.21 | $12.47 | $13.20 | $13.20 | 17,344,007 |
| 2025-05-02 | $12.63 | $12.90 | $12.57 | $12.65 | $12.65 | 9,237,244 |
| 2025-05-01 | $12.55 | $12.68 | $12.39 | $12.46 | $12.46 | 8,542,920 |
| 2025-04-30 | $12.19 | $12.42 | $12.02 | $12.40 | $12.40 | 6,581,294 |
| 2025-04-29 | $12.28 | $12.64 | $12.27 | $12.54 | $12.54 | 7,973,993 |
| 2025-04-28 | $12.25 | $12.43 | $12.08 | $12.26 | $12.26 | 9,962,439 |
| 2025-04-25 | $12.03 | $12.45 | $12.01 | $12.21 | $12.21 | 10,923,019 |
| 2025-04-24 | $11.45 | $12.09 | $11.40 | $12.06 | $12.06 | 9,767,180 |
| 2025-04-23 | $11.48 | $11.78 | $11.28 | $11.44 | $11.44 | 13,667,371 |
| 2025-04-22 | $11.13 | $11.29 | $10.98 | $11.00 | $11.00 | 12,100,528 |
| 2025-04-21 | $11.00 | $11.23 | $10.61 | $10.94 | $10.94 | 11,109,189 |
| 2025-04-17 | $10.88 | $11.18 | $10.88 | $11.16 | $11.16 | 12,573,471 |
| 2025-04-16 | $11.13 | $11.19 | $10.71 | $10.84 | $10.84 | 15,891,831 |
| 2025-04-15 | $10.85 | $11.01 | $10.77 | $10.89 | $10.89 | 9,815,596 |
| 2025-04-14 | $11.32 | $11.32 | $10.81 | $10.88 | $10.88 | 8,964,569 |
| 2025-04-11 | $11.06 | $11.07 | $10.63 | $11.03 | $11.03 | 9,920,003 |
| 2025-04-10 | $11.07 | $11.22 | $10.50 | $10.93 | $10.93 | 15,981,013 |
| 2025-04-09 | $9.88 | $11.64 | $9.88 | $11.34 | $11.34 | 33,129,540 |
| 2025-04-08 | $10.84 | $10.89 | $9.73 | $9.97 | $9.97 | 16,176,600 |
| 2025-04-07 | $10.29 | $10.99 | $9.66 | $10.47 | $10.47 | 23,389,811 |
| 2025-04-04 | $11.03 | $11.22 | $10.38 | $10.84 | $10.84 | 19,209,497 |
| 2025-04-03 | $11.91 | $11.98 | $11.31 | $11.48 | $11.48 | 22,187,231 |
| 2025-04-02 | $12.06 | $13.00 | $12.03 | $12.95 | $12.95 | 21,164,738 |
| 2025-04-01 | $11.85 | $12.27 | $11.76 | $12.23 | $12.23 | 15,995,435 |
| 2025-03-31 | $11.35 | $11.96 | $11.11 | $11.87 | $11.87 | 14,922,182 |
| 2025-03-28 | $12.07 | $12.11 | $11.46 | $11.57 | $11.57 | 14,195,029 |
| 2025-03-27 | $12.12 | $12.57 | $12.04 | $12.14 | $12.14 | 11,782,698 |
| 2025-03-26 | $12.52 | $12.64 | $12.07 | $12.27 | $12.27 | 19,238,906 |
| 2025-03-25 | $12.26 | $13.20 | $12.18 | $12.49 | $12.49 | 39,085,604 |
| 2025-03-24 | $12.24 | $12.34 | $12.01 | $12.22 | $12.22 | 14,335,568 |
| 2025-03-21 | $11.56 | $12.05 | $11.39 | $11.98 | $11.98 | 38,652,430 |
| 2025-03-20 | $11.64 | $12.10 | $11.57 | $11.75 | $11.75 | 13,431,608 |
| 2025-03-19 | $11.53 | $11.91 | $11.50 | $11.72 | $11.72 | 11,701,981 |
| 2025-03-18 | $11.95 | $11.96 | $11.45 | $11.53 | $11.53 | 10,370,868 |
| 2025-03-17 | $11.98 | $12.27 | $11.86 | $12.03 | $12.03 | 12,461,112 |
| 2025-03-14 | $11.51 | $12.11 | $11.48 | $11.92 | $11.92 | 14,573,512 |
| 2025-03-13 | $11.61 | $11.71 | $11.27 | $11.27 | $11.27 | 12,949,702 |
| 2025-03-12 | $11.75 | $11.81 | $11.37 | $11.61 | $11.61 | 15,637,525 |
| 2025-03-11 | $11.44 | $11.73 | $11.12 | $11.43 | $11.43 | 19,201,325 |
| 2025-03-10 | $12.19 | $12.23 | $11.30 | $11.48 | $11.48 | 22,278,924 |
| 2025-03-07 | $11.99 | $12.59 | $11.85 | $12.41 | $12.41 | 15,730,954 |
| 2025-03-06 | $12.14 | $12.49 | $11.94 | $12.08 | $12.08 | 15,034,987 |
| 2025-03-05 | $12.48 | $12.59 | $12.00 | $12.36 | $12.36 | 16,194,904 |
| 2025-03-04 | $12.28 | $12.79 | $11.72 | $12.41 | $12.41 | 20,725,092 |
| 2025-03-03 | $13.50 | $13.51 | $12.54 | $12.66 | $12.66 | 17,594,484 |
| 2025-02-28 | $12.87 | $13.61 | $12.78 | $13.34 | $13.34 | 16,081,678 |
| 2025-02-27 | $12.97 | $14.03 | $12.80 | $13.02 | $13.02 | 37,483,816 |
| 2025-02-26 | $12.82 | $13.13 | $12.51 | $12.82 | $12.82 | 13,487,592 |
| 2025-02-25 | $12.72 | $12.86 | $12.17 | $12.74 | $12.74 | 18,328,426 |
| 2025-02-24 | $13.03 | $13.11 | $12.46 | $12.72 | $12.72 | 19,890,062 |
| 2025-02-21 | $13.51 | $13.54 | $13.01 | $13.05 | $13.05 | 16,867,253 |
| 2025-02-20 | $13.37 | $13.61 | $13.34 | $13.46 | $13.46 | 16,987,996 |
| 2025-02-19 | $13.92 | $13.93 | $13.22 | $13.39 | $13.39 | 23,935,066 |
| 2025-02-18 | $13.41 | $14.43 | $13.41 | $14.01 | $14.01 | 29,389,191 |
| 2025-02-14 | $13.45 | $13.54 | $13.05 | $13.43 | $13.43 | 22,337,596 |
| 2025-02-13 | $13.32 | $13.48 | $12.79 | $13.47 | $13.47 | 29,279,663 |
| 2025-02-12 | $12.28 | $14.19 | $12.06 | $13.25 | $13.25 | 87,916,187 |
| 2025-02-11 | $15.27 | $15.35 | $14.20 | $14.39 | $14.39 | 59,236,347 |
| 2025-02-10 | $14.89 | $15.19 | $14.54 | $15.12 | $15.12 | 28,666,513 |
| 2025-02-07 | $14.10 | $14.75 | $14.02 | $14.17 | $14.17 | 20,423,327 |
| 2025-02-06 | $13.63 | $14.14 | $13.60 | $14.07 | $14.07 | 15,109,223 |
| 2025-02-05 | $13.57 | $13.97 | $13.23 | $13.42 | $13.42 | 22,640,004 |
| 2025-02-04 | $13.91 | $14.17 | $13.69 | $14.07 | $14.07 | 13,652,034 |
| 2025-02-03 | $13.04 | $13.89 | $12.96 | $13.81 | $13.81 | 15,472,187 |
| 2025-01-31 | $13.63 | $13.85 | $13.33 | $13.54 | $13.54 | 11,616,881 |
| 2025-01-30 | $13.02 | $13.63 | $12.78 | $13.56 | $13.56 | 17,349,817 |
| 2025-01-29 | $13.92 | $13.92 | $13.22 | $13.43 | $13.43 | 14,502,236 |
| 2025-01-28 | $13.84 | $14.18 | $13.25 | $13.96 | $13.96 | 20,743,828 |
| 2025-01-27 | $13.60 | $13.97 | $13.47 | $13.86 | $13.86 | 10,687,634 |
| 2025-01-24 | $13.63 | $14.05 | $13.61 | $13.80 | $13.80 | 9,070,328 |
| 2025-01-23 | $13.31 | $13.67 | $13.11 | $13.60 | $13.60 | 10,575,929 |
| 2025-01-22 | $13.77 | $13.89 | $13.38 | $13.42 | $13.42 | 14,105,736 |
| 2025-01-21 | $13.62 | $13.84 | $13.43 | $13.67 | $13.67 | 10,362,732 |
| 2025-01-17 | $13.75 | $13.79 | $13.38 | $13.41 | $13.41 | 13,932,428 |
| 2025-01-16 | $13.35 | $13.72 | $13.15 | $13.60 | $13.60 | 14,793,226 |
| 2025-01-15 | $13.33 | $13.62 | $13.28 | $13.40 | $13.40 | 13,007,998 |
| 2025-01-14 | $13.24 | $13.30 | $12.85 | $12.97 | $12.97 | 9,406,171 |
| 2025-01-13 | $12.79 | $13.04 | $12.58 | $12.99 | $12.99 | 16,916,976 |
| 2025-01-10 | $13.06 | $13.29 | $12.77 | $12.98 | $12.98 | 18,895,341 |
| 2025-01-08 | $14.13 | $14.13 | $13.24 | $13.36 | $13.36 | 16,543,584 |
| 2025-01-07 | $14.58 | $14.67 | $14.17 | $14.32 | $14.32 | 13,828,027 |
| 2025-01-06 | $14.83 | $14.88 | $14.34 | $14.39 | $14.39 | 12,612,693 |
| 2025-01-03 | $13.79 | $14.54 | $13.76 | $14.27 | $14.27 | 17,118,882 |
| 2025-01-02 | $13.08 | $13.80 | $12.96 | $13.65 | $13.65 | 25,295,745 |
| 2024-12-31 | $13.20 | $13.24 | $12.85 | $12.90 | $12.90 | 11,161,413 |
| 2024-12-30 | $13.12 | $13.15 | $12.76 | $13.05 | $13.05 | 16,952,115 |
| 2024-12-27 | $13.71 | $13.71 | $13.16 | $13.31 | $13.31 | 11,502,649 |
| 2024-12-26 | $13.80 | $14.00 | $13.64 | $13.77 | $13.77 | 8,637,845 |
| 2024-12-24 | $13.87 | $13.92 | $13.59 | $13.91 | $13.91 | 5,356,836 |
| 2024-12-23 | $13.65 | $13.81 | $13.46 | $13.71 | $13.71 | 7,903,481 |
| 2024-12-20 | $13.44 | $13.84 | $13.21 | $13.57 | $13.57 | 18,630,868 |
| 2024-12-19 | $13.76 | $13.89 | $13.41 | $13.58 | $13.58 | 12,668,575 |
| 2024-12-18 | $14.02 | $14.51 | $13.54 | $13.61 | $13.61 | 18,125,241 |
| 2024-12-17 | $14.04 | $14.16 | $13.87 | $14.01 | $14.01 | 8,938,834 |
| 2024-12-16 | $14.24 | $14.36 | $13.86 | $14.29 | $14.29 | 15,547,207 |
| 2024-12-13 | $14.84 | $14.94 | $14.09 | $14.14 | $14.14 | 16,070,750 |
| 2024-12-12 | $15.46 | $15.58 | $14.82 | $14.85 | $14.85 | 15,366,846 |
| 2024-12-11 | $16.24 | $16.29 | $14.85 | $15.42 | $15.42 | 25,855,212 |
| 2024-12-10 | $16.32 | $16.56 | $16.11 | $16.19 | $16.19 | 9,394,605 |
| 2024-12-09 | $16.16 | $16.77 | $16.12 | $16.30 | $16.30 | 14,769,226 |
| 2024-12-06 | $15.85 | $15.99 | $15.51 | $15.94 | $15.94 | 13,260,224 |
| 2024-12-05 | $17.25 | $17.48 | $15.39 | $15.50 | $15.50 | 25,984,460 |
| 2024-12-04 | $17.10 | $17.63 | $16.94 | $17.24 | $17.24 | 10,434,359 |
| 2024-12-03 | $17.31 | $17.32 | $16.88 | $16.92 | $16.92 | 7,666,323 |
| 2024-12-02 | $17.26 | $17.39 | $17.06 | $17.17 | $17.17 | 6,847,368 |
| 2024-11-29 | $17.26 | $17.39 | $17.09 | $17.36 | $17.36 | 4,561,719 |
| 2024-11-27 | $17.82 | $17.87 | $17.05 | $17.18 | $17.18 | 22,226,969 |
| 2024-11-26 | $17.58 | $17.92 | $17.42 | $17.61 | $17.61 | 9,460,326 |
| 2024-11-25 | $16.94 | $18.01 | $16.93 | $17.89 | $17.89 | 17,267,175 |
| 2024-11-22 | $16.43 | $16.87 | $16.30 | $16.79 | $16.79 | 12,366,794 |
| 2024-11-21 | $16.77 | $16.82 | $16.26 | $16.29 | $16.29 | 11,761,996 |
| 2024-11-20 | $16.55 | $16.98 | $16.41 | $16.77 | $16.77 | 11,276,757 |
| 2024-11-19 | $16.85 | $17.00 | $16.47 | $16.57 | $16.57 | 19,029,964 |
| 2024-11-18 | $17.53 | $17.60 | $16.80 | $17.30 | $17.30 | 19,905,718 |
| 2024-11-15 | $18.23 | $18.57 | $17.87 | $18.12 | $18.12 | 18,407,236 |
| 2024-11-14 | $17.89 | $18.43 | $17.59 | $17.92 | $17.92 | 12,402,423 |
| 2024-11-13 | $18.52 | $18.60 | $17.55 | $17.78 | $17.78 | 14,056,368 |
| 2024-11-12 | $18.47 | $18.58 | $18.05 | $18.34 | $18.34 | 13,508,224 |
| 2024-11-11 | $17.95 | $19.07 | $17.76 | $18.59 | $18.59 | 22,087,955 |
| 2024-11-08 | $17.69 | $17.95 | $17.17 | $17.78 | $17.78 | 28,925,410 |
| 2024-11-07 | $17.78 | $18.82 | $17.40 | $17.69 | $17.69 | 73,961,421 |
| 2024-11-06 | $14.12 | $14.53 | $13.78 | $14.40 | $14.40 | 33,833,068 |
| 2024-11-05 | $13.73 | $13.92 | $13.57 | $13.80 | $13.80 | 13,287,603 |
| 2024-11-04 | $13.46 | $13.92 | $13.36 | $13.58 | $13.58 | 9,677,520 |
| 2024-11-01 | $13.14 | $13.77 | $13.07 | $13.48 | $13.48 | 13,461,532 |
| 2024-10-31 | $13.33 | $13.56 | $12.87 | $12.97 | $12.97 | 12,775,378 |
| 2024-10-30 | $13.81 | $13.98 | $13.64 | $13.67 | $13.67 | 10,824,662 |
| 2024-10-29 | $13.66 | $14.02 | $13.62 | $13.91 | $13.91 | 8,211,969 |
| 2024-10-28 | $13.51 | $13.97 | $13.49 | $13.89 | $13.89 | 10,921,110 |
| 2024-10-25 | $13.87 | $13.94 | $13.23 | $13.41 | $13.41 | 17,618,565 |
| 2024-10-24 | $13.27 | $13.81 | $13.27 | $13.78 | $13.78 | 9,302,047 |
| 2024-10-23 | $13.69 | $13.74 | $13.40 | $13.66 | $13.66 | 8,358,189 |
| 2024-10-22 | $14.06 | $14.14 | $13.73 | $13.76 | $13.76 | 7,997,153 |
| 2024-10-21 | $13.98 | $14.18 | $13.71 | $14.04 | $14.04 | 8,409,935 |
| 2024-10-18 | $13.71 | $14.07 | $13.57 | $13.99 | $13.99 | 11,041,093 |
| 2024-10-17 | $13.39 | $13.66 | $13.20 | $13.62 | $13.62 | 10,115,595 |
| 2024-10-16 | $13.50 | $13.57 | $13.28 | $13.39 | $13.39 | 7,658,272 |
| 2024-10-15 | $13.25 | $13.48 | $12.94 | $13.30 | $13.30 | 11,267,148 |
| 2024-10-14 | $13.46 | $13.50 | $12.96 | $13.26 | $13.26 | 15,504,014 |
| 2024-10-11 | $12.86 | $13.82 | $12.84 | $13.60 | $13.60 | 32,506,461 |
| 2024-10-10 | $12.48 | $12.54 | $12.13 | $12.41 | $12.41 | 10,784,164 |
| 2024-10-09 | $12.48 | $12.70 | $12.24 | $12.51 | $12.51 | 8,445,532 |
| 2024-10-08 | $12.38 | $12.50 | $11.99 | $12.44 | $12.44 | 10,134,632 |
| 2024-10-07 | $12.56 | $12.64 | $12.29 | $12.51 | $12.51 | 8,926,485 |
| 2024-10-04 | $12.75 | $12.77 | $12.43 | $12.57 | $12.57 | 6,711,087 |
| 2024-10-03 | $12.47 | $12.50 | $12.21 | $12.36 | $12.36 | 6,308,123 |
| 2024-10-02 | $12.49 | $12.86 | $12.47 | $12.54 | $12.54 | 9,129,694 |
| 2024-10-01 | $12.78 | $12.83 | $12.39 | $12.49 | $12.49 | 9,431,985 |
| 2024-09-30 | $12.78 | $12.88 | $12.63 | $12.75 | $12.75 | 6,988,012 |
| 2024-09-27 | $13.36 | $13.39 | $12.74 | $12.84 | $12.84 | 10,160,488 |
| 2024-09-26 | $13.66 | $13.79 | $13.10 | $13.28 | $13.28 | 9,942,657 |
| 2024-09-25 | $13.38 | $13.68 | $13.30 | $13.35 | $13.35 | 9,489,568 |
| 2024-09-24 | $12.98 | $13.39 | $12.94 | $13.33 | $13.33 | 14,273,588 |
| 2024-09-23 | $12.54 | $12.75 | $12.37 | $12.72 | $12.72 | 8,891,526 |
| 2024-09-20 | $12.44 | $12.66 | $12.32 | $12.47 | $12.47 | 19,941,346 |
| 2024-09-19 | $12.65 | $12.79 | $12.41 | $12.53 | $12.53 | 11,163,877 |
| 2024-09-18 | $12.29 | $12.66 | $12.11 | $12.17 | $12.17 | 11,079,471 |
| 2024-09-17 | $11.86 | $12.31 | $11.70 | $12.25 | $12.25 | 14,684,129 |
| 2024-09-16 | $11.32 | $11.77 | $11.32 | $11.68 | $11.68 | 11,636,455 |
| 2024-09-13 | $11.43 | $11.52 | $11.04 | $11.35 | $11.35 | 21,190,074 |
| 2024-09-12 | $11.96 | $12.07 | $11.61 | $11.62 | $11.62 | 11,672,266 |
| 2024-09-11 | $11.22 | $11.97 | $11.07 | $11.95 | $11.95 | 14,523,336 |
| 2024-09-10 | $10.86 | $11.58 | $10.62 | $11.27 | $11.27 | 15,124,053 |
| 2024-09-09 | $11.08 | $11.18 | $10.72 | $10.80 | $10.80 | 10,120,230 |
| 2024-09-06 | $11.24 | $11.58 | $10.92 | $11.06 | $11.06 | 9,280,513 |
| 2024-09-05 | $11.26 | $11.89 | $11.16 | $11.25 | $11.25 | 10,283,412 |
| 2024-09-04 | $11.28 | $11.70 | $11.22 | $11.34 | $11.34 | 6,675,463 |
| 2024-09-03 | $11.65 | $11.87 | $11.26 | $11.35 | $11.35 | 9,611,505 |
| 2024-08-30 | $11.60 | $11.80 | $11.49 | $11.67 | $11.67 | 8,450,131 |
| 2024-08-29 | $11.55 | $11.69 | $11.34 | $11.55 | $11.55 | 7,295,434 |
| 2024-08-28 | $11.52 | $11.58 | $11.27 | $11.46 | $11.46 | 8,257,560 |
| 2024-08-27 | $11.76 | $11.76 | $11.48 | $11.62 | $11.62 | 9,434,205 |
| 2024-08-26 | $11.77 | $11.95 | $11.58 | $11.78 | $11.78 | 11,430,653 |
| 2024-08-23 | $11.54 | $11.76 | $11.24 | $11.68 | $11.68 | 13,925,562 |
| 2024-08-22 | $11.68 | $11.82 | $11.43 | $11.47 | $11.47 | 9,458,588 |
| 2024-08-21 | $11.45 | $11.77 | $11.22 | $11.69 | $11.69 | 13,349,341 |
| 2024-08-20 | $11.54 | $11.75 | $11.28 | $11.29 | $11.29 | 13,298,146 |
| 2024-08-19 | $11.24 | $11.88 | $11.19 | $11.60 | $11.60 | 16,150,106 |
| 2024-08-16 | $10.71 | $11.55 | $10.68 | $11.20 | $11.20 | 18,794,981 |
| 2024-08-15 | $10.37 | $10.86 | $10.33 | $10.81 | $10.81 | 17,785,332 |
| 2024-08-14 | $10.24 | $10.29 | $9.88 | $10.08 | $10.08 | 10,306,797 |
| 2024-08-13 | $9.74 | $10.08 | $9.68 | $10.06 | $10.06 | 14,310,908 |
| 2024-08-12 | $9.72 | $9.83 | $9.53 | $9.71 | $9.71 | 13,006,339 |
| 2024-08-09 | $10.06 | $10.17 | $9.56 | $9.76 | $9.76 | 18,735,444 |
| 2024-08-08 | $9.21 | $10.08 | $9.12 | $10.07 | $10.07 | 27,856,292 |
| 2024-08-07 | $9.25 | $9.80 | $8.93 | $9.08 | $9.08 | 74,249,456 |
| 2024-08-06 | $10.95 | $11.17 | $10.57 | $10.97 | $10.97 | 27,591,154 |
| 2024-08-05 | $9.94 | $10.72 | $9.81 | $10.57 | $10.57 | 18,485,909 |
| 2024-08-02 | $11.01 | $11.10 | $10.61 | $10.92 | $10.92 | 16,353,571 |
| 2024-08-01 | $12.05 | $12.16 | $11.33 | $11.42 | $11.42 | 13,654,517 |
| 2024-07-31 | $12.13 | $12.38 | $11.97 | $12.05 | $12.05 | 11,953,337 |
| 2024-07-30 | $12.13 | $12.24 | $11.79 | $11.94 | $11.94 | 10,487,573 |
| 2024-07-29 | $12.29 | $12.44 | $12.06 | $12.10 | $12.10 | 8,934,057 |
| 2024-07-26 | $12.43 | $12.57 | $12.16 | $12.23 | $12.23 | 10,156,102 |
| 2024-07-25 | $12.30 | $13.30 | $11.97 | $12.21 | $12.21 | 23,999,505 |
| 2024-07-24 | $12.35 | $12.47 | $11.92 | $12.38 | $12.38 | 22,236,174 |
| 2024-07-23 | $12.45 | $12.76 | $12.45 | $12.59 | $12.59 | 8,029,888 |
| 2024-07-22 | $12.43 | $12.56 | $12.23 | $12.48 | $12.48 | 12,417,072 |
| 2024-07-19 | $12.41 | $12.54 | $12.32 | $12.34 | $12.34 | 10,325,915 |
| 2024-07-18 | $12.68 | $12.90 | $12.37 | $12.43 | $12.43 | 13,422,423 |
| 2024-07-17 | $13.10 | $13.27 | $12.58 | $12.73 | $12.73 | 18,538,609 |
| 2024-07-16 | $13.14 | $13.54 | $13.09 | $13.38 | $13.38 | 10,881,552 |
| 2024-07-15 | $13.34 | $13.34 | $12.84 | $13.08 | $13.08 | 11,629,697 |
| 2024-07-12 | $13.45 | $13.60 | $13.08 | $13.11 | $13.11 | 12,588,797 |
| 2024-07-11 | $13.17 | $13.95 | $13.03 | $13.53 | $13.53 | 22,282,972 |
| 2024-07-10 | $13.52 | $13.61 | $12.74 | $12.93 | $12.93 | 17,688,605 |
| 2024-07-09 | $13.47 | $13.57 | $13.31 | $13.43 | $13.43 | 10,003,397 |
| 2024-07-08 | $13.43 | $13.56 | $13.23 | $13.48 | $13.48 | 10,970,468 |
| 2024-07-05 | $13.37 | $13.47 | $13.17 | $13.33 | $13.33 | 9,552,776 |
| 2024-07-03 | $13.41 | $13.63 | $13.31 | $13.39 | $13.39 | 8,766,675 |
| 2024-07-02 | $13.98 | $14.04 | $13.39 | $13.40 | $13.40 | 17,359,094 |
| 2024-07-01 | $14.11 | $14.16 | $13.54 | $13.97 | $13.97 | 8,692,440 |
| 2024-06-28 | $13.47 | $14.21 | $13.41 | $14.10 | $14.10 | 18,124,206 |
| 2024-06-27 | $13.34 | $13.49 | $13.28 | $13.39 | $13.39 | 7,552,860 |
| 2024-06-26 | $13.36 | $13.62 | $13.29 | $13.33 | $13.33 | 8,370,590 |
| 2024-06-25 | $13.55 | $13.90 | $13.27 | $13.47 | $13.47 | 12,923,844 |
| 2024-06-24 | $13.42 | $13.75 | $13.42 | $13.58 | $13.58 | 10,369,135 |
| 2024-06-21 | $13.79 | $13.79 | $13.19 | $13.45 | $13.45 | 17,343,648 |
| 2024-06-20 | $13.77 | $13.94 | $13.70 | $13.75 | $13.75 | 8,830,469 |
| 2024-06-18 | $14.08 | $14.21 | $13.72 | $13.78 | $13.78 | 9,583,332 |
| 2024-06-17 | $14.07 | $14.29 | $13.79 | $14.08 | $14.08 | 14,618,377 |
| 2024-06-14 | $14.36 | $14.51 | $14.03 | $14.17 | $14.17 | 16,914,195 |
| 2024-06-13 | $15.59 | $15.65 | $14.46 | $14.48 | $14.48 | 13,430,054 |
| 2024-06-12 | $15.00 | $15.96 | $14.99 | $15.54 | $15.54 | 20,472,433 |
| 2024-06-11 | $15.04 | $15.08 | $14.60 | $14.61 | $14.61 | 13,986,481 |
| 2024-06-10 | $15.48 | $15.63 | $14.34 | $15.08 | $15.08 | 23,846,560 |
| 2024-06-07 | $16.15 | $16.81 | $15.56 | $15.60 | $15.60 | 33,498,126 |
| 2024-06-06 | $16.85 | $17.29 | $15.64 | $15.69 | $15.69 | 40,489,685 |
| 2024-06-05 | $15.41 | $15.59 | $15.27 | $15.53 | $15.53 | 11,451,483 |
| 2024-06-04 | $15.79 | $15.94 | $15.04 | $15.27 | $15.27 | 11,835,694 |
| 2024-06-03 | $15.82 | $15.94 | $15.54 | $15.80 | $15.80 | 8,784,850 |
| 2024-05-31 | $15.93 | $16.09 | $15.39 | $15.61 | $15.61 | 8,405,481 |
| 2024-05-30 | $15.76 | $16.08 | $15.65 | $15.76 | $15.76 | 6,546,366 |
| 2024-05-29 | $15.41 | $16.06 | $15.27 | $15.92 | $15.92 | 9,988,580 |
| 2024-05-28 | $15.81 | $15.87 | $15.49 | $15.68 | $15.68 | 6,971,186 |
| 2024-05-24 | $15.68 | $15.94 | $15.56 | $15.64 | $15.64 | 5,559,985 |
| 2024-05-23 | $16.20 | $16.21 | $15.32 | $15.43 | $15.43 | 12,570,545 |
| 2024-05-22 | $16.29 | $16.80 | $15.99 | $16.11 | $16.11 | 13,281,026 |
| 2024-05-21 | $15.99 | $16.19 | $15.80 | $16.01 | $16.01 | 9,006,437 |
| 2024-05-20 | $16.63 | $16.73 | $15.68 | $16.07 | $16.07 | 17,418,130 |
| 2024-05-17 | $16.90 | $17.11 | $16.54 | $16.62 | $16.62 | 11,939,354 |
| 2024-05-16 | $17.08 | $17.32 | $16.90 | $16.95 | $16.95 | 7,850,868 |
| 2024-05-15 | $17.37 | $17.68 | $16.65 | $17.08 | $17.08 | 11,143,966 |
| 2024-05-14 | $17.26 | $17.35 | $16.75 | $17.04 | $17.04 | 8,907,968 |
| 2024-05-13 | $17.40 | $17.49 | $16.75 | $17.08 | $17.08 | 11,195,760 |
| 2024-05-10 | $17.33 | $17.37 | $16.96 | $17.18 | $17.18 | 10,262,260 |
| 2024-05-09 | $17.80 | $17.89 | $17.11 | $17.24 | $17.24 | 12,963,470 |
| 2024-05-08 | $17.42 | $18.40 | $17.16 | $17.78 | $17.78 | 38,982,100 |
| 2024-05-07 | $17.43 | $17.43 | $16.45 | $16.60 | $16.60 | 27,084,397 |
| 2024-05-06 | $17.55 | $17.65 | $17.14 | $17.52 | $17.52 | 13,073,294 |
| 2024-05-03 | $17.34 | $17.73 | $17.12 | $17.20 | $17.20 | 16,009,658 |
| 2024-05-02 | $16.25 | $16.88 | $16.01 | $16.84 | $16.84 | 13,029,054 |
| 2024-05-01 | $15.59 | $16.44 | $15.48 | $15.86 | $15.86 | 17,958,661 |
| 2024-04-30 | $16.13 | $16.40 | $15.60 | $15.64 | $15.64 | 8,774,426 |
| 2024-04-29 | $16.22 | $16.48 | $15.86 | $16.30 | $16.30 | 9,286,563 |
| 2024-04-26 | $16.06 | $16.45 | $15.91 | $16.37 | $16.37 | 8,360,518 |
| 2024-04-25 | $15.93 | $16.26 | $15.74 | $16.07 | $16.07 | 10,612,880 |
| 2024-04-24 | $16.50 | $16.83 | $15.78 | $16.34 | $16.34 | 17,275,450 |
| 2024-04-23 | $16.77 | $17.22 | $16.72 | $16.92 | $16.92 | 8,139,819 |
| 2024-04-22 | $16.32 | $16.88 | $16.11 | $16.73 | $16.73 | 13,373,764 |
| 2024-04-19 | $16.60 | $16.81 | $16.06 | $16.15 | $16.15 | 13,290,373 |
| 2024-04-18 | $17.43 | $17.45 | $16.67 | $16.71 | $16.71 | 12,133,800 |
| 2024-04-17 | $18.25 | $18.75 | $17.22 | $17.31 | $17.31 | 12,941,867 |
| 2024-04-16 | $17.87 | $18.59 | $17.67 | $18.27 | $18.27 | 8,023,920 |
| 2024-04-15 | $19.09 | $19.34 | $17.94 | $17.98 | $17.98 | 8,789,491 |
| 2024-04-12 | $19.36 | $19.47 | $18.64 | $18.76 | $18.76 | 7,519,680 |
| 2024-04-11 | $18.58 | $19.55 | $18.58 | $19.52 | $19.52 | 13,939,299 |
| 2024-04-10 | $18.03 | $18.59 | $17.98 | $18.40 | $18.40 | 10,059,853 |
| 2024-04-09 | $17.94 | $18.78 | $17.90 | $18.51 | $18.51 | 12,119,522 |
| 2024-04-08 | $18.00 | $18.25 | $17.62 | $17.83 | $17.83 | 9,427,626 |
| 2024-04-05 | $17.53 | $18.21 | $17.40 | $17.84 | $17.84 | 12,629,479 |
| 2024-04-04 | $18.59 | $18.74 | $17.24 | $17.42 | $17.42 | 12,426,692 |
| 2024-04-03 | $18.31 | $18.55 | $17.67 | $18.28 | $18.28 | 13,421,709 |
| 2024-04-02 | $18.70 | $18.82 | $18.25 | $18.58 | $18.58 | 14,571,019 |
| 2024-04-01 | $19.37 | $19.64 | $19.08 | $19.24 | $19.24 | 14,790,546 |
| 2024-03-28 | $19.51 | $19.69 | $19.07 | $19.35 | $19.35 | 8,399,266 |
| 2024-03-27 | $19.93 | $19.96 | $18.56 | $19.48 | $19.48 | 18,155,098 |
| 2024-03-26 | $19.80 | $20.37 | $19.57 | $19.63 | $19.63 | 9,427,394 |
| 2024-03-25 | $20.24 | $20.40 | $19.50 | $19.52 | $19.52 | 9,684,262 |
| 2024-03-22 | $20.21 | $20.67 | $19.83 | $20.16 | $20.16 | 14,519,019 |
| 2024-03-21 | $19.42 | $20.82 | $19.39 | $20.28 | $20.28 | 25,806,527 |
| 2024-03-20 | $18.18 | $19.29 | $18.07 | $19.20 | $19.20 | 16,033,793 |
| 2024-03-19 | $17.67 | $18.18 | $17.31 | $18.16 | $18.16 | 12,300,862 |
| 2024-03-18 | $17.45 | $18.04 | $17.20 | $17.95 | $17.95 | 14,484,146 |
| 2024-03-15 | $17.70 | $17.84 | $17.18 | $17.23 | $17.23 | 12,432,109 |
| 2024-03-14 | $18.64 | $18.89 | $17.58 | $17.81 | $17.81 | 11,072,984 |
| 2024-03-13 | $17.69 | $18.48 | $17.60 | $18.26 | $18.26 | 11,510,821 |
| 2024-03-12 | $17.80 | $17.86 | $17.37 | $17.70 | $17.70 | 13,929,651 |
| 2024-03-11 | $18.26 | $18.28 | $17.55 | $17.80 | $17.80 | 10,992,575 |
| 2024-03-08 | $18.30 | $19.12 | $17.94 | $18.31 | $18.31 | 16,400,069 |
| 2024-03-07 | $18.44 | $18.54 | $18.00 | $18.05 | $18.05 | 13,982,711 |
| 2024-03-06 | $17.21 | $18.62 | $17.10 | $18.30 | $18.30 | 27,840,402 |
| 2024-03-05 | $17.15 | $17.22 | $16.50 | $16.86 | $16.86 | 16,948,774 |
| 2024-03-04 | $17.35 | $17.63 | $16.90 | $17.08 | $17.08 | 20,048,777 |
| 2024-03-01 | $15.89 | $16.53 | $15.71 | $16.35 | $16.35 | 18,032,606 |
| 2024-02-29 | $15.81 | $15.97 | $15.39 | $15.88 | $15.88 | 14,520,734 |
| 2024-02-28 | $16.42 | $16.42 | $15.65 | $15.69 | $15.69 | 16,260,865 |
| 2024-02-27 | $15.97 | $17.37 | $15.97 | $16.66 | $16.66 | 22,994,016 |
| 2024-02-26 | $16.00 | $16.34 | $15.81 | $15.95 | $15.95 | 12,611,184 |
| 2024-02-23 | $15.93 | $16.43 | $15.50 | $16.01 | $16.01 | 28,939,760 |
| 2024-02-22 | $16.27 | $16.95 | $15.78 | $15.91 | $15.91 | 23,063,623 |
| 2024-02-21 | $16.46 | $16.70 | $15.96 | $16.13 | $16.13 | 21,191,761 |
| 2024-02-20 | $17.66 | $17.91 | $16.31 | $16.73 | $16.73 | 27,404,022 |
| 2024-02-16 | $18.86 | $19.29 | $17.75 | $17.91 | $17.91 | 37,643,952 |
| 2024-02-15 | $16.59 | $19.43 | $16.43 | $19.03 | $19.03 | 91,229,874 |
| 2024-02-14 | $14.98 | $16.77 | $14.90 | $16.39 | $16.39 | 109,310,555 |
| 2024-02-13 | $11.97 | $12.21 | $11.69 | $12.13 | $12.13 | 67,047,762 |
| 2024-02-12 | $13.05 | $13.16 | $12.38 | $12.40 | $12.40 | 18,308,545 |
| 2024-02-09 | $12.82 | $13.37 | $12.68 | $13.03 | $13.03 | 12,785,241 |
| 2024-02-08 | $12.44 | $12.83 | $12.29 | $12.78 | $12.78 | 9,891,803 |
| 2024-02-07 | $13.17 | $13.28 | $12.40 | $12.45 | $12.45 | 14,073,385 |
| 2024-02-06 | $12.63 | $13.46 | $12.58 | $13.22 | $13.22 | 16,497,275 |
| 2024-02-05 | $12.67 | $12.79 | $12.41 | $12.59 | $12.59 | 7,930,432 |
| 2024-02-02 | $12.72 | $12.88 | $12.40 | $12.75 | $12.75 | 8,612,738 |
| 2024-02-01 | $12.65 | $12.89 | $12.41 | $12.89 | $12.89 | 9,338,844 |
| 2024-01-31 | $12.61 | $13.09 | $12.39 | $12.49 | $12.49 | 9,640,888 |
| 2024-01-30 | $12.95 | $13.06 | $12.59 | $12.69 | $12.69 | 8,477,141 |
| 2024-01-29 | $12.59 | $13.09 | $12.50 | $13.08 | $13.08 | 7,601,523 |
| 2024-01-26 | $12.58 | $12.76 | $12.51 | $12.60 | $12.60 | 8,228,595 |
| 2024-01-25 | $12.50 | $12.65 | $12.32 | $12.57 | $12.57 | 7,472,387 |
| 2024-01-24 | $12.87 | $12.91 | $12.42 | $12.46 | $12.46 | 6,341,308 |
| 2024-01-23 | $12.94 | $12.95 | $12.56 | $12.71 | $12.71 | 7,833,927 |
| 2024-01-22 | $12.82 | $13.26 | $12.55 | $12.76 | $12.76 | 9,181,141 |
| 2024-01-19 | $12.81 | $12.81 | $12.37 | $12.65 | $12.65 | 10,402,182 |
| 2024-01-18 | $12.92 | $12.99 | $12.48 | $12.76 | $12.76 | 8,724,954 |
| 2024-01-17 | $12.37 | $12.72 | $12.27 | $12.71 | $12.71 | 9,061,405 |
| 2024-01-16 | $12.78 | $12.81 | $12.42 | $12.50 | $12.50 | 12,078,546 |
| 2024-01-12 | $13.42 | $13.48 | $12.76 | $12.88 | $12.88 | 12,408,982 |
| 2024-01-11 | $12.99 | $13.32 | $12.67 | $13.30 | $13.30 | 13,161,810 |
| 2024-01-10 | $13.48 | $13.59 | $13.12 | $13.34 | $13.34 | 8,760,912 |
| 2024-01-09 | $13.24 | $13.83 | $13.21 | $13.49 | $13.49 | 11,926,350 |
| 2024-01-08 | $12.83 | $13.63 | $12.77 | $13.55 | $13.55 | 13,806,764 |
| 2024-01-05 | $12.87 | $13.11 | $12.79 | $12.81 | $12.81 | 11,241,215 |
| 2024-01-04 | $13.17 | $13.48 | $12.95 | $12.99 | $12.99 | 11,532,069 |
| 2024-01-03 | $13.41 | $13.74 | $13.18 | $13.25 | $13.25 | 15,279,902 |
| 2024-01-02 | $14.76 | $14.81 | $13.62 | $13.80 | $13.80 | 19,332,796 |
| 2023-12-29 | $14.90 | $15.25 | $14.73 | $14.99 | $14.99 | 14,032,365 |
| 2023-12-28 | $15.14 | $15.66 | $15.09 | $15.54 | $15.54 | 9,117,879 |
| 2023-12-27 | $15.39 | $15.53 | $15.19 | $15.22 | $15.22 | 9,884,474 |
| 2023-12-26 | $15.41 | $15.43 | $15.17 | $15.32 | $15.32 | 5,878,345 |
| 2023-12-22 | $15.71 | $15.71 | $15.14 | $15.35 | $15.35 | 12,775,061 |
| 2023-12-21 | $15.42 | $15.60 | $15.23 | $15.59 | $15.59 | 13,253,710 |
| 2023-12-20 | $14.92 | $15.77 | $14.76 | $15.06 | $15.06 | 17,712,899 |
| 2023-12-19 | $15.08 | $15.31 | $14.31 | $15.07 | $15.07 | 26,789,181 |
| 2023-12-18 | $15.51 | $15.95 | $15.34 | $15.64 | $15.64 | 12,992,864 |
| 2023-12-15 | $15.29 | $15.75 | $15.08 | $15.55 | $15.55 | 18,956,415 |
| 2023-12-14 | $15.00 | $15.42 | $14.77 | $15.23 | $15.23 | 20,155,817 |
| 2023-12-13 | $14.01 | $14.75 | $13.88 | $14.67 | $14.67 | 21,476,054 |
| 2023-12-12 | $14.28 | $14.71 | $13.87 | $13.97 | $13.97 | 21,491,149 |
| 2023-12-11 | $13.21 | $14.42 | $13.11 | $14.36 | $14.36 | 25,367,547 |
| 2023-12-08 | $12.31 | $13.27 | $12.27 | $13.21 | $13.21 | 22,587,030 |
| 2023-12-07 | $12.36 | $12.51 | $11.93 | $12.43 | $12.43 | 12,946,419 |
| 2023-12-06 | $12.47 | $12.51 | $12.12 | $12.21 | $12.21 | 13,797,670 |
| 2023-12-05 | $12.55 | $12.77 | $12.21 | $12.24 | $12.24 | 16,073,121 |
| 2023-12-04 | $12.84 | $13.25 | $12.63 | $12.66 | $12.66 | 18,518,893 |
| 2023-12-01 | $11.76 | $13.38 | $11.57 | $13.14 | $13.14 | 32,275,623 |
| 2023-11-30 | $11.79 | $11.82 | $11.43 | $11.73 | $11.73 | 15,116,175 |
| 2023-11-29 | $11.40 | $12.04 | $11.36 | $11.63 | $11.63 | 25,543,182 |
| 2023-11-28 | $10.22 | $11.30 | $10.20 | $11.26 | $11.26 | 28,947,775 |
| 2023-11-27 | $10.21 | $10.34 | $10.10 | $10.25 | $10.25 | 14,322,718 |
| 2023-11-24 | $10.27 | $10.33 | $9.93 | $10.27 | $10.27 | 6,774,319 |
| 2023-11-22 | $10.45 | $10.59 | $10.27 | $10.29 | $10.29 | 11,184,136 |
| 2023-11-21 | $10.30 | $10.40 | $10.15 | $10.38 | $10.38 | 12,037,788 |
| 2023-11-20 | $10.50 | $10.55 | $10.08 | $10.39 | $10.39 | 26,727,511 |
| 2023-11-17 | $10.41 | $10.75 | $10.27 | $10.58 | $10.58 | 10,391,041 |
| 2023-11-16 | $10.79 | $10.81 | $10.25 | $10.40 | $10.40 | 12,758,169 |
| 2023-11-15 | $10.52 | $11.09 | $10.52 | $10.86 | $10.86 | 15,184,703 |
| 2023-11-14 | $10.16 | $10.74 | $10.15 | $10.51 | $10.51 | 22,848,011 |
| 2023-11-13 | $10.13 | $10.35 | $9.69 | $9.77 | $9.77 | 20,454,585 |
| 2023-11-10 | $10.20 | $10.75 | $10.15 | $10.26 | $10.26 | 21,106,809 |
| 2023-11-09 | $10.40 | $10.89 | $9.94 | $10.08 | $10.08 | 24,914,891 |
| 2023-11-08 | $10.74 | $10.95 | $10.62 | $10.72 | $10.72 | 20,807,331 |
| 2023-11-07 | $10.59 | $10.87 | $10.32 | $10.83 | $10.83 | 16,993,182 |
| 2023-11-06 | $10.71 | $10.76 | $10.27 | $10.53 | $10.53 | 13,069,723 |
| 2023-11-03 | $10.12 | $10.74 | $10.11 | $10.66 | $10.66 | 16,506,586 |
| 2023-11-02 | $9.57 | $10.04 | $9.54 | $9.94 | $9.94 | 20,876,054 |
| 2023-11-01 | $9.17 | $9.28 | $8.85 | $9.17 | $9.17 | 13,732,686 |
| 2023-10-31 | $8.98 | $9.49 | $8.94 | $9.17 | $9.17 | 14,302,272 |
| 2023-10-30 | $9.40 | $9.54 | $9.29 | $9.43 | $9.43 | 7,443,330 |
| 2023-10-27 | $9.58 | $9.70 | $9.25 | $9.26 | $9.26 | 10,621,910 |
| 2023-10-26 | $9.80 | $9.81 | $9.24 | $9.43 | $9.43 | 13,327,850 |
| 2023-10-25 | $10.20 | $10.25 | $9.73 | $9.79 | $9.79 | 13,451,716 |
| 2023-10-24 | $10.15 | $10.39 | $10.01 | $10.33 | $10.33 | 10,083,343 |
| 2023-10-23 | $9.95 | $10.36 | $9.80 | $9.99 | $9.99 | 9,408,350 |
| 2023-10-20 | $10.05 | $10.26 | $9.83 | $10.10 | $10.10 | 14,260,634 |
| 2023-10-19 | $10.38 | $10.55 | $10.09 | $10.09 | $10.09 | 12,623,532 |
| 2023-10-18 | $10.74 | $10.78 | $10.18 | $10.31 | $10.31 | 12,404,934 |
| 2023-10-17 | $10.42 | $10.93 | $10.40 | $10.82 | $10.82 | 11,534,165 |
| 2023-10-16 | $10.02 | $10.62 | $10.02 | $10.54 | $10.54 | 11,836,118 |
| 2023-10-13 | $10.62 | $10.83 | $10.03 | $10.07 | $10.07 | 11,483,742 |
| 2023-10-12 | $11.37 | $11.37 | $10.61 | $10.66 | $10.66 | 12,424,572 |
| 2023-10-11 | $11.24 | $11.68 | $11.18 | $11.37 | $11.37 | 7,991,813 |
| 2023-10-10 | $11.09 | $11.53 | $11.09 | $11.18 | $11.18 | 9,438,766 |
| 2023-10-09 | $10.81 | $11.11 | $10.75 | $10.99 | $10.99 | 8,656,355 |
| 2023-10-06 | $10.17 | $11.15 | $10.15 | $11.09 | $11.09 | 14,038,819 |
| 2023-10-05 | $10.24 | $10.35 | $9.97 | $10.25 | $10.25 | 6,648,667 |
| 2023-10-04 | $10.13 | $10.25 | $9.95 | $10.22 | $10.22 | 7,355,477 |
| 2023-10-03 | $10.41 | $10.62 | $9.99 | $10.07 | $10.07 | 7,227,460 |
| 2023-10-02 | $10.51 | $10.65 | $10.38 | $10.51 | $10.51 | 5,391,724 |
| 2023-09-29 | $10.68 | $10.84 | $10.40 | $10.54 | $10.54 | 8,461,056 |
| 2023-09-28 | $10.32 | $10.59 | $10.17 | $10.51 | $10.51 | 9,141,791 |
| 2023-09-27 | $9.95 | $10.44 | $9.95 | $10.32 | $10.32 | 15,807,773 |
| 2023-09-26 | $9.77 | $10.15 | $9.73 | $9.92 | $9.92 | 14,620,940 |
| 2023-09-25 | $9.86 | $9.99 | $9.72 | $9.78 | $9.78 | 11,326,295 |
| 2023-09-22 | $10.45 | $10.49 | $9.91 | $9.94 | $9.94 | 10,951,096 |
| 2023-09-21 | $10.58 | $10.64 | $10.31 | $10.33 | $10.33 | 9,537,281 |
| 2023-09-20 | $11.30 | $11.30 | $10.66 | $10.68 | $10.68 | 9,703,517 |
| 2023-09-19 | $10.83 | $11.22 | $10.63 | $11.19 | $11.19 | 8,824,693 |
| 2023-09-18 | $11.05 | $11.14 | $10.82 | $10.83 | $10.83 | 10,259,201 |
| 2023-09-15 | $11.24 | $11.43 | $11.18 | $11.28 | $11.28 | 9,562,798 |
| 2023-09-14 | $11.47 | $11.56 | $11.27 | $11.34 | $11.34 | 8,667,070 |
| 2023-09-13 | $11.45 | $11.54 | $11.22 | $11.27 | $11.27 | 7,178,514 |
| 2023-09-12 | $11.27 | $11.66 | $11.20 | $11.42 | $11.42 | 8,310,986 |
| 2023-09-11 | $10.99 | $11.38 | $10.96 | $11.33 | $11.33 | 9,992,405 |
| 2023-09-08 | $10.71 | $10.93 | $10.62 | $10.82 | $10.82 | 9,633,239 |
| 2023-09-07 | $10.78 | $10.87 | $10.56 | $10.79 | $10.79 | 12,501,015 |
| 2023-09-06 | $11.72 | $11.92 | $10.93 | $10.97 | $10.97 | 16,323,715 |
| 2023-09-05 | $12.21 | $12.42 | $11.78 | $11.84 | $11.84 | 14,102,972 |
| 2023-09-01 | $11.91 | $12.45 | $11.90 | $12.34 | $12.34 | 16,259,885 |
| 2023-08-31 | $11.69 | $11.90 | $11.52 | $11.78 | $11.78 | 13,584,123 |
| 2023-08-30 | $10.95 | $11.75 | $10.91 | $11.68 | $11.68 | 26,091,212 |
| 2023-08-29 | $10.26 | $10.77 | $10.19 | $10.77 | $10.77 | 10,616,618 |
| 2023-08-28 | $10.25 | $10.37 | $10.22 | $10.28 | $10.28 | 9,898,721 |
| 2023-08-25 | $10.55 | $10.59 | $10.14 | $10.22 | $10.22 | 16,291,491 |
| 2023-08-24 | $10.74 | $10.91 | $10.54 | $10.58 | $10.58 | 13,467,051 |
| 2023-08-23 | $10.67 | $10.82 | $10.64 | $10.72 | $10.72 | 11,402,949 |
| 2023-08-22 | $11.19 | $11.39 | $10.80 | $10.81 | $10.81 | 10,750,427 |
| 2023-08-21 | $11.15 | $11.21 | $10.75 | $11.10 | $11.10 | 13,926,719 |
| 2023-08-18 | $10.85 | $11.26 | $10.73 | $11.13 | $11.13 | 10,840,038 |
| 2023-08-17 | $11.41 | $11.58 | $11.01 | $11.06 | $11.06 | 10,242,304 |
| 2023-08-16 | $12.05 | $12.27 | $11.34 | $11.36 | $11.36 | 13,707,755 |
| 2023-08-15 | $12.03 | $12.51 | $11.87 | $12.08 | $12.08 | 25,566,536 |
| 2023-08-14 | $11.42 | $11.77 | $11.32 | $11.64 | $11.64 | 18,108,388 |
| 2023-08-11 | $10.86 | $11.47 | $10.72 | $11.38 | $11.38 | 20,201,462 |
| 2023-08-10 | $10.49 | $11.18 | $10.33 | $11.04 | $11.04 | 25,048,200 |
| 2023-08-09 | $10.97 | $11.52 | $10.38 | $10.40 | $10.40 | 43,000,558 |
| 2023-08-08 | $10.73 | $11.61 | $10.71 | $11.56 | $11.56 | 37,913,832 |
| 2023-08-07 | $10.85 | $11.06 | $10.67 | $10.97 | $10.97 | 14,484,323 |
| 2023-08-04 | $11.53 | $11.69 | $10.79 | $10.85 | $10.85 | 15,676,048 |
| 2023-08-03 | $11.59 | $11.80 | $11.49 | $11.51 | $11.51 | 10,707,604 |
| 2023-08-02 | $11.98 | $12.40 | $11.64 | $11.71 | $11.71 | 13,357,515 |
| 2023-08-01 | $12.37 | $12.54 | $11.75 | $12.23 | $12.23 | 18,105,340 |
| 2023-07-31 | $12.52 | $12.78 | $12.37 | $12.71 | $12.71 | 15,027,562 |
| 2023-07-28 | $12.16 | $12.52 | $12.07 | $12.48 | $12.48 | 15,685,140 |
| 2023-07-27 | $12.37 | $12.79 | $11.90 | $11.95 | $11.95 | 20,057,190 |
| 2023-07-26 | $11.55 | $12.22 | $11.45 | $12.20 | $12.20 | 12,987,319 |
| 2023-07-25 | $11.78 | $11.90 | $11.52 | $11.56 | $11.56 | 12,431,475 |
| 2023-07-24 | $11.50 | $11.72 | $11.39 | $11.67 | $11.67 | 9,220,035 |
| 2023-07-21 | $11.47 | $11.56 | $11.12 | $11.42 | $11.42 | 12,764,879 |
| 2023-07-20 | $11.93 | $11.98 | $11.27 | $11.42 | $11.42 | 16,709,278 |
| 2023-07-19 | $11.98 | $12.49 | $11.85 | $12.18 | $12.18 | 16,739,570 |
| 2023-07-18 | $11.54 | $11.82 | $11.49 | $11.77 | $11.77 | 9,580,351 |
| 2023-07-17 | $11.30 | $11.64 | $11.26 | $11.48 | $11.48 | 8,774,152 |
| 2023-07-14 | $11.58 | $11.79 | $11.15 | $11.30 | $11.30 | 9,792,415 |
| 2023-07-13 | $11.52 | $11.65 | $11.22 | $11.55 | $11.55 | 12,634,085 |
| 2023-07-12 | $11.81 | $11.97 | $11.39 | $11.44 | $11.44 | 15,606,338 |
| 2023-07-11 | $11.04 | $11.99 | $11.03 | $11.55 | $11.55 | 22,134,530 |
| 2023-07-10 | $10.08 | $11.30 | $10.04 | $11.02 | $11.02 | 27,956,929 |
| 2023-07-07 | $9.54 | $10.21 | $9.53 | $10.11 | $10.11 | 18,375,366 |
| 2023-07-06 | $10.02 | $10.04 | $9.44 | $9.56 | $9.56 | 17,147,842 |
| 2023-07-05 | $10.02 | $10.23 | $10.00 | $10.19 | $10.19 | 10,029,390 |
| 2023-07-03 | $9.63 | $10.17 | $9.62 | $10.14 | $10.14 | 10,071,483 |
| 2023-06-30 | $9.97 | $10.10 | $9.57 | $9.59 | $9.59 | 18,551,109 |
| 2023-06-29 | $10.34 | $10.56 | $9.71 | $9.84 | $9.84 | 22,497,447 |
| 2023-06-28 | $9.86 | $10.46 | $9.85 | $10.45 | $10.45 | 17,859,609 |
| 2023-06-27 | $10.04 | $10.15 | $9.81 | $9.85 | $9.85 | 10,373,597 |
| 2023-06-26 | $10.08 | $10.33 | $9.92 | $9.94 | $9.94 | 8,581,838 |
| 2023-06-23 | $10.17 | $10.31 | $9.94 | $10.10 | $10.10 | 13,008,766 |
| 2023-06-22 | $9.69 | $10.36 | $9.63 | $10.30 | $10.30 | 15,307,099 |
| 2023-06-21 | $9.73 | $9.89 | $9.44 | $9.72 | $9.72 | 11,958,264 |
| 2023-06-20 | $10.23 | $10.31 | $9.71 | $9.75 | $9.75 | 18,006,249 |
| 2023-06-16 | $10.58 | $10.61 | $10.23 | $10.26 | $10.26 | 14,378,527 |
| 2023-06-15 | $10.24 | $10.79 | $10.18 | $10.55 | $10.55 | 17,685,918 |
| 2023-06-14 | $10.73 | $10.82 | $10.23 | $10.39 | $10.39 | 12,271,200 |
| 2023-06-13 | $10.63 | $10.92 | $10.50 | $10.69 | $10.69 | 10,709,463 |
| 2023-06-12 | $10.53 | $10.77 | $10.44 | $10.45 | $10.45 | 10,003,670 |
| 2023-06-09 | $10.66 | $11.08 | $10.42 | $10.45 | $10.45 | 11,459,880 |
| 2023-06-08 | $10.30 | $10.65 | $10.17 | $10.60 | $10.60 | 11,407,342 |
| 2023-06-07 | $10.42 | $10.69 | $10.17 | $10.30 | $10.30 | 12,545,455 |
| 2023-06-06 | $9.71 | $10.49 | $9.66 | $10.34 | $10.34 | 19,066,580 |
| 2023-06-05 | $9.56 | $9.86 | $9.44 | $9.72 | $9.72 | 11,619,154 |
| 2023-06-02 | $9.53 | $9.66 | $9.26 | $9.58 | $9.58 | 15,942,407 |
| 2023-06-01 | $8.99 | $9.55 | $8.94 | $9.36 | $9.36 | 15,488,075 |
| 2023-05-31 | $8.82 | $9.09 | $8.73 | $9.02 | $9.02 | 15,181,341 |
| 2023-05-30 | $8.50 | $8.97 | $8.36 | $8.93 | $8.93 | 24,082,079 |
| 2023-05-26 | $8.12 | $8.44 | $8.12 | $8.38 | $8.38 | 13,913,321 |
| 2023-05-25 | $8.03 | $8.20 | $7.91 | $8.14 | $8.14 | 17,311,292 |
| 2023-05-24 | $8.06 | $8.15 | $7.85 | $7.99 | $7.99 | 16,202,328 |
| 2023-05-23 | $8.07 | $8.38 | $8.04 | $8.11 | $8.11 | 17,962,296 |
| 2023-05-22 | $8.11 | $8.35 | $7.97 | $8.10 | $8.10 | 25,329,280 |
| 2023-05-19 | $8.37 | $8.37 | $8.05 | $8.11 | $8.11 | 15,458,410 |
| 2023-05-18 | $8.37 | $8.45 | $8.18 | $8.34 | $8.34 | 13,832,162 |
| 2023-05-17 | $8.25 | $8.40 | $8.18 | $8.36 | $8.36 | 15,696,928 |
| 2023-05-16 | $8.46 | $8.60 | $8.20 | $8.24 | $8.24 | 14,282,687 |
| 2023-05-15 | $8.10 | $8.65 | $8.08 | $8.54 | $8.54 | 16,363,874 |
| 2023-05-12 | $8.44 | $8.57 | $8.06 | $8.19 | $8.19 | 26,503,668 |
| 2023-05-11 | $8.85 | $8.87 | $8.39 | $8.41 | $8.41 | 13,466,862 |
| 2023-05-10 | $8.72 | $8.88 | $8.48 | $8.86 | $8.86 | 18,792,736 |
| 2023-05-09 | $8.47 | $8.67 | $8.40 | $8.62 | $8.62 | 16,335,569 |
| 2023-05-08 | $8.59 | $8.63 | $8.36 | $8.54 | $8.54 | 28,005,567 |
| 2023-05-05 | $9.07 | $9.08 | $8.33 | $8.63 | $8.63 | 82,612,690 |
| 2023-05-04 | $10.78 | $10.89 | $10.44 | $10.69 | $10.69 | 29,406,852 |
| 2023-05-03 | $10.60 | $11.24 | $10.48 | $10.89 | $10.89 | 19,683,602 |
| 2023-05-02 | $10.71 | $10.90 | $10.26 | $10.64 | $10.64 | 30,836,940 |
| 2023-05-01 | $10.27 | $10.96 | $9.98 | $10.59 | $10.59 | 28,061,223 |
| 2023-04-28 | $10.18 | $10.66 | $10.11 | $10.25 | $10.25 | 15,748,008 |
| 2023-04-27 | $10.21 | $10.24 | $9.87 | $10.20 | $10.20 | 11,684,827 |
| 2023-04-26 | $10.07 | $10.36 | $10.01 | $10.05 | $10.05 | 10,253,731 |
| 2023-04-25 | $10.20 | $10.43 | $9.94 | $9.96 | $9.96 | 17,607,946 |
| 2023-04-24 | $10.40 | $10.61 | $10.02 | $10.22 | $10.22 | 15,187,452 |
| 2023-04-21 | $9.85 | $10.52 | $9.57 | $10.44 | $10.44 | 46,675,514 |
| 2023-04-20 | $10.09 | $10.21 | $9.75 | $9.84 | $9.84 | 14,932,230 |
| 2023-04-19 | $10.17 | $10.41 | $9.90 | $10.27 | $10.27 | 13,434,025 |
| 2023-04-18 | $10.54 | $10.55 | $10.13 | $10.31 | $10.31 | 12,387,725 |
| 2023-04-17 | $10.21 | $10.48 | $10.15 | $10.45 | $10.45 | 13,803,639 |
| 2023-04-14 | $10.03 | $10.26 | $9.75 | $10.17 | $10.17 | 13,299,408 |
| 2023-04-13 | $9.91 | $10.07 | $9.83 | $10.00 | $10.00 | 9,639,647 |
| 2023-04-12 | $10.41 | $10.49 | $9.75 | $9.78 | $9.78 | 15,528,559 |
| 2023-04-11 | $10.00 | $10.37 | $9.96 | $10.35 | $10.35 | 15,286,232 |
| 2023-04-10 | $9.31 | $9.99 | $9.19 | $9.91 | $9.91 | 16,390,509 |
| 2023-04-06 | $9.45 | $9.61 | $9.21 | $9.43 | $9.43 | 11,325,826 |
| 2023-04-05 | $9.41 | $9.57 | $9.10 | $9.38 | $9.38 | 15,603,851 |
| 2023-04-04 | $9.11 | $9.59 | $9.03 | $9.55 | $9.55 | 17,606,404 |
| 2023-04-03 | $9.19 | $9.41 | $9.05 | $9.07 | $9.07 | 14,578,194 |
| 2023-03-31 | $9.07 | $9.37 | $9.03 | $9.27 | $9.27 | 14,839,618 |
| 2023-03-30 | $9.09 | $9.34 | $9.00 | $9.10 | $9.10 | 20,019,205 |
| 2023-03-29 | $8.98 | $9.13 | $8.60 | $8.98 | $8.98 | 34,596,369 |
| 2023-03-28 | $10.12 | $10.37 | $8.85 | $8.87 | $8.87 | 50,052,486 |
| 2023-03-27 | $10.00 | $10.05 | $9.41 | $9.60 | $9.60 | 12,934,696 |
| 2023-03-24 | $9.85 | $10.03 | $9.72 | $9.87 | $9.87 | 13,162,557 |
| 2023-03-23 | $10.14 | $10.27 | $9.61 | $9.83 | $9.83 | 10,429,257 |
| 2023-03-22 | $10.50 | $10.53 | $9.95 | $9.96 | $9.96 | 11,948,212 |
| 2023-03-21 | $10.10 | $10.50 | $10.01 | $10.46 | $10.46 | 14,821,476 |
| 2023-03-20 | $9.93 | $10.46 | $9.78 | $9.93 | $9.93 | 25,829,358 |
| 2023-03-17 | $9.57 | $10.12 | $9.47 | $10.06 | $10.06 | 27,384,948 |
| 2023-03-16 | $8.89 | $9.66 | $8.84 | $9.60 | $9.60 | 28,609,479 |
| 2023-03-15 | $8.28 | $9.13 | $8.21 | $8.99 | $8.99 | 25,014,748 |
| 2023-03-14 | $9.08 | $9.28 | $8.48 | $8.51 | $8.51 | 27,042,802 |
| 2023-03-13 | $8.54 | $8.62 | $8.19 | $8.46 | $8.46 | 16,450,193 |
| 2023-03-10 | $8.88 | $8.90 | $8.46 | $8.71 | $8.71 | 21,511,724 |
| 2023-03-09 | $9.83 | $9.86 | $8.90 | $8.92 | $8.92 | 26,556,080 |
| 2023-03-08 | $9.88 | $9.89 | $9.70 | $9.80 | $9.80 | 13,488,363 |
| 2023-03-07 | $9.75 | $10.02 | $9.60 | $9.88 | $9.88 | 15,170,328 |
| 2023-03-06 | $10.16 | $10.22 | $9.72 | $9.75 | $9.75 | 14,274,862 |
| 2023-03-03 | $9.88 | $10.13 | $9.84 | $10.12 | $10.12 | 18,169,038 |
| 2023-03-02 | $9.75 | $9.86 | $9.52 | $9.78 | $9.78 | 14,709,735 |
| 2023-03-01 | $10.06 | $10.13 | $9.83 | $9.90 | $9.90 | 13,376,046 |
| 2023-02-28 | $9.96 | $10.19 | $9.92 | $10.00 | $10.00 | 17,437,745 |
| 2023-02-27 | $10.27 | $10.31 | $9.93 | $10.00 | $10.00 | 20,278,297 |
| 2023-02-24 | $10.33 | $10.39 | $10.08 | $10.20 | $10.20 | 18,861,251 |
| 2023-02-23 | $10.84 | $10.87 | $10.46 | $10.57 | $10.57 | 16,384,614 |
| 2023-02-22 | $10.68 | $11.10 | $10.66 | $10.75 | $10.75 | 14,045,808 |
| 2023-02-21 | $11.03 | $11.06 | $10.54 | $10.69 | $10.69 | 22,151,795 |
| 2023-02-17 | $10.88 | $11.36 | $10.83 | $11.28 | $11.28 | 22,224,224 |
| 2023-02-16 | $11.33 | $11.57 | $10.98 | $10.99 | $10.99 | 22,511,023 |
| 2023-02-15 | $10.63 | $11.76 | $10.63 | $11.50 | $11.50 | 40,792,081 |
| 2023-02-14 | $10.16 | $10.82 | $10.06 | $10.76 | $10.76 | 32,194,948 |
| 2023-02-13 | $10.30 | $10.57 | $10.08 | $10.46 | $10.46 | 46,640,122 |
| 2023-02-10 | $11.15 | $11.22 | $10.23 | $10.31 | $10.31 | 146,014,600 |
| 2023-02-09 | $17.08 | $17.30 | $15.99 | $16.22 | $16.22 | 44,423,300 |
| 2023-02-08 | $18.28 | $18.36 | $16.66 | $16.75 | $16.75 | 22,771,092 |
| 2023-02-07 | $17.35 | $18.01 | $17.06 | $17.93 | $17.93 | 15,692,750 |
| 2023-02-06 | $16.83 | $17.55 | $16.67 | $17.35 | $17.35 | 13,691,489 |
| 2023-02-03 | $16.91 | $17.63 | $16.76 | $17.38 | $17.38 | 12,202,248 |
| 2023-02-02 | $17.22 | $17.57 | $16.97 | $17.55 | $17.55 | 17,475,037 |
| 2023-02-01 | $16.24 | $17.24 | $16.16 | $16.90 | $16.90 | 12,936,478 |
| 2023-01-31 | $15.69 | $16.53 | $15.69 | $16.25 | $16.25 | 10,345,303 |
| 2023-01-30 | $15.59 | $16.01 | $15.47 | $15.55 | $15.55 | 9,983,654 |
| 2023-01-27 | $15.23 | $16.47 | $15.18 | $16.18 | $16.18 | 12,648,233 |
| 2023-01-26 | $16.15 | $16.30 | $15.21 | $15.36 | $15.36 | 15,724,956 |
| 2023-01-25 | $14.94 | $15.88 | $14.65 | $15.86 | $15.86 | 16,116,160 |
| 2023-01-24 | $16.11 | $16.13 | $15.29 | $15.30 | $15.30 | 18,609,400 |
| 2023-01-23 | $15.48 | $15.74 | $15.08 | $15.41 | $15.41 | 14,120,161 |
| 2023-01-20 | $14.44 | $15.46 | $14.40 | $15.40 | $15.40 | 16,875,873 |
| 2023-01-19 | $14.15 | $14.49 | $13.84 | $14.21 | $14.21 | 11,483,932 |
| 2023-01-18 | $14.69 | $14.87 | $14.14 | $14.35 | $14.35 | 15,556,012 |
| 2023-01-17 | $14.40 | $14.60 | $14.03 | $14.35 | $14.35 | 11,654,119 |
| 2023-01-13 | $14.32 | $14.61 | $14.15 | $14.49 | $14.49 | 12,249,551 |
| 2023-01-12 | $14.10 | $14.58 | $13.77 | $14.55 | $14.55 | 13,261,535 |
| 2023-01-11 | $13.26 | $13.95 | $13.21 | $13.84 | $13.84 | 20,206,586 |
| 2023-01-10 | $12.60 | $13.37 | $12.60 | $13.31 | $13.31 | 14,149,973 |
| 2023-01-09 | $12.24 | $13.27 | $12.15 | $12.70 | $12.70 | 22,063,026 |
| 2023-01-06 | $11.42 | $12.01 | $11.12 | $11.94 | $11.94 | 11,954,513 |
| 2023-01-05 | $11.39 | $11.57 | $11.06 | $11.36 | $11.36 | 7,601,485 |
| 2023-01-04 | $11.31 | $11.50 | $11.13 | $11.49 | $11.49 | 11,343,426 |
| 2023-01-03 | $11.30 | $11.43 | $10.97 | $11.12 | $11.12 | 8,644,073 |
| 2022-12-30 | $10.58 | $11.27 | $10.56 | $11.02 | $11.02 | 11,232,149 |
| 2022-12-29 | $10.27 | $10.87 | $10.06 | $10.85 | $10.85 | 10,395,303 |
| 2022-12-28 | $9.84 | $10.25 | $9.66 | $10.12 | $10.12 | 9,531,289 |
| 2022-12-27 | $10.05 | $10.09 | $9.72 | $9.87 | $9.87 | 9,661,162 |
| 2022-12-23 | $10.07 | $10.23 | $9.83 | $10.21 | $10.21 | 7,836,661 |
| 2022-12-22 | $10.33 | $10.36 | $9.84 | $10.10 | $10.10 | 12,757,328 |
| 2022-12-21 | $10.59 | $10.71 | $10.39 | $10.48 | $10.48 | 9,699,461 |
| 2022-12-20 | $10.25 | $10.47 | $10.15 | $10.36 | $10.36 | 10,131,187 |
| 2022-12-19 | $11.11 | $11.15 | $10.26 | $10.32 | $10.32 | 12,151,565 |
| 2022-12-16 | $11.25 | $11.48 | $10.98 | $11.09 | $11.09 | 20,147,269 |
| 2022-12-15 | $11.60 | $11.77 | $11.23 | $11.35 | $11.35 | 12,223,454 |
| 2022-12-14 | $11.66 | $12.14 | $11.49 | $11.89 | $11.89 | 13,563,250 |
| 2022-12-13 | $12.09 | $12.54 | $11.56 | $11.60 | $11.60 | 18,781,517 |
| 2022-12-12 | $10.90 | $11.55 | $10.75 | $11.51 | $11.51 | 20,538,092 |
| 2022-12-09 | $10.60 | $11.10 | $10.44 | $10.95 | $10.95 | 12,491,284 |
| 2022-12-08 | $10.37 | $10.72 | $10.26 | $10.64 | $10.64 | 10,387,749 |
| 2022-12-07 | $10.34 | $10.37 | $10.09 | $10.32 | $10.32 | 10,586,523 |
| 2022-12-06 | $10.78 | $10.96 | $10.31 | $10.41 | $10.41 | 15,257,641 |
| 2022-12-05 | $11.10 | $11.59 | $10.71 | $10.78 | $10.78 | 13,843,693 |
| 2022-12-02 | $10.91 | $11.12 | $10.71 | $11.10 | $11.10 | 10,285,519 |
| 2022-12-01 | $11.27 | $11.58 | $11.06 | $11.20 | $11.20 | 10,745,476 |
| 2022-11-30 | $10.72 | $11.25 | $10.48 | $11.22 | $11.22 | 31,346,900 |
| 2022-11-29 | $10.81 | $11.15 | $10.59 | $10.76 | $10.76 | 13,346,765 |
| 2022-11-28 | $10.97 | $11.09 | $10.69 | $10.70 | $10.70 | 11,014,562 |
| 2022-11-25 | $11.09 | $11.17 | $10.90 | $11.14 | $11.14 | 4,981,945 |
| 2022-11-23 | $11.02 | $11.39 | $10.72 | $11.31 | $11.31 | 16,063,217 |
| 2022-11-22 | $10.80 | $11.06 | $10.43 | $11.05 | $11.05 | 15,220,171 |
| 2022-11-21 | $11.05 | $11.10 | $10.74 | $11.05 | $11.05 | 15,313,969 |
| 2022-11-18 | $11.55 | $11.60 | $11.07 | $11.21 | $11.21 | 10,511,095 |
| 2022-11-17 | $11.71 | $11.73 | $11.27 | $11.35 | $11.35 | 14,255,640 |
| 2022-11-16 | $12.79 | $12.79 | $11.91 | $11.97 | $11.97 | 16,593,481 |
| 2022-11-15 | $13.55 | $13.74 | $13.01 | $13.07 | $13.07 | 16,226,034 |
| 2022-11-14 | $12.54 | $13.25 | $12.47 | $12.95 | $12.95 | 15,062,132 |
| 2022-11-11 | $11.19 | $12.79 | $11.14 | $12.70 | $12.70 | 26,140,460 |
| 2022-11-10 | $11.24 | $11.50 | $10.91 | $11.28 | $11.28 | 31,008,425 |
| 2022-11-09 | $10.76 | $11.10 | $10.60 | $10.64 | $10.64 | 28,137,085 |
| 2022-11-08 | $11.94 | $12.19 | $10.62 | $10.90 | $10.90 | 80,955,323 |
| 2022-11-07 | $14.12 | $14.26 | $13.20 | $14.14 | $14.14 | 27,568,680 |
| 2022-11-04 | $13.98 | $14.15 | $13.17 | $13.74 | $13.74 | 11,873,359 |
| 2022-11-03 | $13.78 | $14.22 | $13.43 | $13.72 | $13.72 | 14,173,935 |
| 2022-11-02 | $14.98 | $15.26 | $13.97 | $14.00 | $14.00 | 12,427,755 |
| 2022-11-01 | $15.96 | $16.40 | $15.12 | $15.15 | $15.15 | 20,388,021 |
| 2022-10-31 | $14.53 | $15.03 | $14.33 | $14.64 | $14.64 | 11,139,950 |
| 2022-10-28 | $14.55 | $14.77 | $14.09 | $14.52 | $14.52 | 10,749,019 |
| 2022-10-27 | $14.75 | $15.04 | $14.44 | $14.63 | $14.63 | 7,604,938 |
| 2022-10-26 | $14.69 | $15.16 | $14.40 | $14.76 | $14.76 | 9,443,269 |
| 2022-10-25 | $13.97 | $15.04 | $13.90 | $14.81 | $14.81 | 14,506,502 |
| 2022-10-24 | $13.47 | $13.91 | $13.23 | $13.90 | $13.90 | 10,128,117 |
| 2022-10-21 | $13.12 | $13.64 | $12.91 | $13.56 | $13.56 | 10,990,844 |
| 2022-10-20 | $12.91 | $13.94 | $12.91 | $13.31 | $13.31 | 11,105,131 |
| 2022-10-19 | $13.03 | $13.55 | $12.92 | $13.02 | $13.02 | 13,916,797 |
| 2022-10-18 | $13.30 | $13.54 | $13.00 | $13.29 | $13.29 | 12,383,734 |
| 2022-10-17 | $12.15 | $12.70 | $12.09 | $12.66 | $12.66 | 14,033,038 |
| 2022-10-14 | $12.21 | $12.40 | $11.74 | $11.77 | $11.77 | 9,552,854 |
| 2022-10-13 | $11.35 | $12.24 | $11.21 | $11.99 | $11.99 | 13,878,398 |
| 2022-10-12 | $11.62 | $12.15 | $11.50 | $11.90 | $11.90 | 19,996,108 |
| 2022-10-11 | $12.19 | $12.30 | $10.83 | $11.27 | $11.27 | 39,753,083 |
| 2022-10-10 | $12.81 | $13.01 | $12.36 | $12.81 | $12.81 | 11,877,945 |
| 2022-10-07 | $13.02 | $13.10 | $12.33 | $12.51 | $12.51 | 16,712,738 |
| 2022-10-06 | $13.76 | $14.23 | $13.43 | $13.70 | $13.70 | 9,195,149 |
| 2022-10-05 | $13.31 | $13.92 | $13.22 | $13.75 | $13.75 | 9,669,084 |
| 2022-10-04 | $13.41 | $13.89 | $13.41 | $13.80 | $13.80 | 15,195,593 |
| 2022-10-03 | $13.19 | $13.22 | $12.47 | $12.95 | $12.95 | 14,537,946 |
| 2022-09-30 | $13.41 | $13.81 | $13.13 | $13.17 | $13.17 | 9,049,184 |
| 2022-09-29 | $14.14 | $14.26 | $13.05 | $13.48 | $13.48 | 16,708,673 |
| 2022-09-28 | $14.03 | $14.62 | $13.80 | $14.50 | $14.50 | 14,729,805 |
| 2022-09-27 | $13.89 | $14.35 | $13.74 | $14.16 | $14.16 | 11,694,183 |
| 2022-09-26 | $13.50 | $13.99 | $13.41 | $13.52 | $13.52 | 17,830,648 |
| 2022-09-23 | $14.25 | $14.40 | $13.70 | $13.99 | $13.99 | 15,249,209 |
| 2022-09-22 | $15.75 | $15.91 | $14.66 | $14.69 | $14.69 | 17,707,735 |
| 2022-09-21 | $16.84 | $16.88 | $15.80 | $15.94 | $15.94 | 14,774,694 |
| 2022-09-20 | $16.03 | $17.44 | $16.02 | $16.87 | $16.87 | 17,465,602 |
| 2022-09-19 | $16.13 | $16.39 | $15.92 | $16.24 | $16.24 | 13,940,645 |
| 2022-09-16 | $16.27 | $16.57 | $16.02 | $16.27 | $16.27 | 13,725,189 |
| 2022-09-15 | $17.00 | $18.09 | $16.87 | $16.99 | $16.99 | 11,553,896 |
| 2022-09-14 | $16.81 | $17.13 | $16.32 | $17.11 | $17.11 | 11,469,936 |
| 2022-09-13 | $17.38 | $17.77 | $16.79 | $16.88 | $16.88 | 13,112,914 |
| 2022-09-12 | $18.18 | $18.58 | $17.86 | $18.19 | $18.19 | 15,246,225 |
| 2022-09-09 | $17.10 | $18.36 | $17.07 | $18.11 | $18.11 | 26,701,794 |
| 2022-09-08 | $14.51 | $17.21 | $14.26 | $17.17 | $17.17 | 42,151,499 |
| 2022-09-07 | $13.90 | $14.76 | $13.88 | $14.69 | $14.69 | 8,675,512 |
| 2022-09-06 | $14.68 | $14.69 | $13.77 | $13.97 | $13.97 | 9,910,078 |
| 2022-09-02 | $14.91 | $15.03 | $14.34 | $14.60 | $14.60 | 7,850,123 |
| 2022-09-01 | $14.45 | $14.68 | $13.71 | $14.67 | $14.67 | 11,527,332 |
| 2022-08-31 | $15.00 | $15.34 | $14.66 | $14.73 | $14.73 | 10,569,617 |
| 2022-08-30 | $15.02 | $15.13 | $14.47 | $14.72 | $14.72 | 9,975,223 |
| 2022-08-29 | $14.78 | $15.26 | $14.71 | $14.73 | $14.73 | 7,931,727 |
| 2022-08-26 | $15.78 | $16.00 | $14.88 | $14.97 | $14.97 | 10,281,372 |
| 2022-08-25 | $15.55 | $15.92 | $15.36 | $15.84 | $15.84 | 7,546,720 |
| 2022-08-24 | $15.23 | $15.92 | $15.16 | $15.39 | $15.39 | 9,291,043 |
| 2022-08-23 | $15.65 | $15.80 | $15.32 | $15.35 | $15.35 | 8,054,928 |
| 2022-08-22 | $16.26 | $16.43 | $15.18 | $15.52 | $15.52 | 17,169,927 |
| 2022-08-19 | $17.27 | $17.37 | $16.57 | $16.65 | $16.65 | 10,492,140 |
| 2022-08-18 | $17.98 | $18.02 | $17.58 | $17.60 | $17.60 | 6,607,766 |
| 2022-08-17 | $18.80 | $18.93 | $17.80 | $17.97 | $17.97 | 14,805,402 |
| 2022-08-16 | $19.12 | $19.73 | $18.68 | $19.34 | $19.34 | 9,512,596 |
| 2022-08-15 | $19.11 | $19.85 | $18.86 | $19.29 | $19.29 | 7,992,279 |
| 2022-08-12 | $19.18 | $19.43 | $18.58 | $19.40 | $19.40 | 11,344,585 |
| 2022-08-11 | $19.81 | $20.55 | $18.88 | $18.90 | $18.90 | 12,045,287 |
| 2022-08-10 | $19.70 | $20.13 | $19.15 | $19.40 | $19.40 | 15,119,354 |
| 2022-08-09 | $19.38 | $19.63 | $18.66 | $18.67 | $18.67 | 14,189,944 |
| 2022-08-08 | $20.06 | $21.52 | $19.78 | $19.83 | $19.83 | 23,531,726 |
| 2022-08-05 | $18.21 | $20.35 | $17.92 | $20.28 | $20.28 | 47,487,020 |
| 2022-08-04 | $16.74 | $17.46 | $16.74 | $17.39 | $17.39 | 27,582,428 |
| 2022-08-03 | $16.35 | $16.93 | $16.24 | $16.71 | $16.71 | 23,366,324 |
| 2022-08-02 | $15.25 | $16.22 | $15.15 | $16.16 | $16.16 | 29,803,842 |
| 2022-08-01 | $13.64 | $14.14 | $13.17 | $13.90 | $13.90 | 12,540,901 |
| 2022-07-29 | $13.70 | $13.89 | $13.19 | $13.86 | $13.86 | 11,762,934 |
| 2022-07-28 | $13.33 | $13.89 | $13.05 | $13.88 | $13.88 | 11,858,948 |
| 2022-07-27 | $12.83 | $13.38 | $12.52 | $13.31 | $13.31 | 10,838,907 |
| 2022-07-26 | $13.07 | $13.11 | $12.47 | $12.53 | $12.53 | 10,823,942 |
| 2022-07-25 | $13.52 | $13.53 | $13.02 | $13.31 | $13.31 | 7,563,999 |
| 2022-07-22 | $14.32 | $14.47 | $13.46 | $13.54 | $13.54 | 8,055,070 |
| 2022-07-21 | $14.39 | $14.53 | $13.99 | $14.17 | $14.17 | 10,305,113 |
| 2022-07-20 | $13.79 | $14.81 | $13.79 | $14.70 | $14.70 | 14,194,712 |
| 2022-07-19 | $13.52 | $13.83 | $13.30 | $13.66 | $13.66 | 9,009,272 |
| 2022-07-18 | $13.21 | $13.99 | $13.17 | $13.41 | $13.41 | 15,972,984 |
| 2022-07-15 | $12.31 | $13.03 | $12.14 | $12.94 | $12.94 | 13,497,053 |
| 2022-07-14 | $12.30 | $12.48 | $12.02 | $12.09 | $12.09 | 11,913,198 |
| 2022-07-13 | $12.24 | $12.60 | $11.96 | $12.51 | $12.51 | 10,535,320 |
| 2022-07-12 | $12.35 | $12.78 | $12.35 | $12.61 | $12.61 | 12,376,482 |
| 2022-07-11 | $13.18 | $13.39 | $12.34 | $12.36 | $12.36 | 17,430,572 |
| 2022-07-08 | $13.67 | $13.82 | $13.05 | $13.40 | $13.40 | 16,036,184 |
| 2022-07-07 | $13.29 | $13.81 | $13.17 | $13.76 | $13.76 | 19,296,823 |
| 2022-07-06 | $13.78 | $13.93 | $13.14 | $13.22 | $13.22 | 16,466,889 |
| 2022-07-05 | $13.13 | $14.03 | $12.79 | $14.00 | $14.00 | 13,059,716 |
| 2022-07-01 | $13.38 | $13.70 | $13.13 | $13.48 | $13.48 | 9,734,253 |
| 2022-06-30 | $13.78 | $13.86 | $13.06 | $13.28 | $13.28 | 11,812,438 |
| 2022-06-29 | $14.58 | $14.58 | $13.85 | $14.03 | $14.03 | 12,088,033 |
| 2022-06-28 | $15.95 | $16.16 | $14.60 | $14.61 | $14.61 | 15,586,980 |
| 2022-06-27 | $16.49 | $16.73 | $15.78 | $15.89 | $15.89 | 8,555,847 |
| 2022-06-24 | $15.81 | $16.54 | $15.74 | $16.34 | $16.34 | 12,218,477 |
| 2022-06-23 | $14.85 | $15.95 | $14.57 | $15.88 | $15.88 | 10,774,906 |
| 2022-06-22 | $14.43 | $15.34 | $14.38 | $14.83 | $14.83 | 7,723,063 |
| 2022-06-21 | $15.24 | $15.50 | $14.64 | $14.67 | $14.67 | 10,831,776 |
| 2022-06-17 | $14.01 | $14.94 | $13.96 | $14.89 | $14.89 | 13,349,508 |
| 2022-06-16 | $14.65 | $14.90 | $13.73 | $13.88 | $13.88 | 9,558,862 |
| 2022-06-15 | $14.33 | $15.43 | $14.32 | $15.16 | $15.16 | 14,019,179 |
| 2022-06-14 | $14.54 | $14.64 | $13.92 | $14.16 | $14.16 | 9,608,467 |
| 2022-06-13 | $15.08 | $15.24 | $14.18 | $14.29 | $14.29 | 13,251,899 |
| 2022-06-10 | $16.58 | $16.96 | $15.75 | $15.77 | $15.77 | 10,779,760 |
| 2022-06-09 | $17.39 | $17.87 | $16.91 | $16.94 | $16.94 | 9,674,779 |
| 2022-06-08 | $17.25 | $17.80 | $17.21 | $17.63 | $17.63 | 13,225,299 |
| 2022-06-07 | $16.90 | $17.43 | $16.77 | $17.21 | $17.21 | 7,785,113 |
| 2022-06-06 | $17.78 | $17.91 | $16.77 | $17.16 | $17.16 | 10,924,280 |
| 2022-06-03 | $17.97 | $18.10 | $17.31 | $17.40 | $17.40 | 8,264,011 |
| 2022-06-02 | $17.01 | $18.47 | $17.00 | $18.37 | $18.37 | 9,382,995 |
| 2022-06-01 | $17.63 | $17.98 | $16.98 | $17.06 | $17.06 | 10,384,678 |
| 2022-05-31 | $17.68 | $18.31 | $17.36 | $17.68 | $17.68 | 11,197,909 |
| 2022-05-27 | $17.96 | $18.24 | $17.68 | $17.77 | $17.77 | 11,974,691 |
| 2022-05-26 | $16.80 | $17.80 | $16.61 | $17.68 | $17.68 | 14,710,202 |
| 2022-05-25 | $16.77 | $17.15 | $16.33 | $16.65 | $16.65 | 16,228,456 |
| 2022-05-24 | $19.75 | $19.79 | $16.57 | $16.72 | $16.72 | 18,054,642 |
| 2022-05-23 | $19.20 | $20.24 | $18.68 | $20.21 | $20.21 | 11,299,769 |
| 2022-05-20 | $19.48 | $19.56 | $18.03 | $19.07 | $19.07 | 12,774,459 |
| 2022-05-19 | $18.21 | $19.57 | $18.17 | $19.29 | $19.29 | 11,638,030 |
| 2022-05-18 | $19.53 | $19.69 | $18.12 | $18.15 | $18.15 | 13,838,332 |
| 2022-05-17 | $19.51 | $20.18 | $19.13 | $19.72 | $19.72 | 10,205,876 |
| 2022-05-16 | $19.85 | $20.03 | $19.12 | $19.14 | $19.14 | 9,447,566 |
| 2022-05-13 | $18.86 | $20.18 | $18.86 | $20.00 | $20.00 | 12,841,803 |
| 2022-05-12 | $17.27 | $19.01 | $17.24 | $18.59 | $18.59 | 16,174,783 |
| 2022-05-11 | $18.95 | $19.37 | $17.52 | $17.72 | $17.72 | 21,542,393 |
| 2022-05-10 | $18.95 | $19.63 | $18.20 | $19.00 | $19.00 | 21,736,761 |
| 2022-05-09 | $19.85 | $20.64 | $18.40 | $18.61 | $18.61 | 22,056,843 |
| 2022-05-06 | $21.71 | $21.72 | $19.59 | $20.51 | $20.51 | 28,942,159 |
| 2022-05-05 | $21.60 | $22.82 | $21.21 | $22.03 | $22.03 | 43,122,288 |
| 2022-05-04 | $22.27 | $22.46 | $20.02 | $21.56 | $21.56 | 111,889,359 |
| 2022-05-03 | $31.39 | $31.65 | $30.06 | $30.76 | $30.76 | 24,562,266 |
| 2022-05-02 | $32.26 | $32.53 | $29.93 | $31.50 | $31.50 | 11,738,221 |
| 2022-04-29 | $33.26 | $34.36 | $32.56 | $32.60 | $32.60 | 4,723,052 |
| 2022-04-28 | $32.90 | $33.83 | $31.88 | $33.56 | $33.56 | 4,543,943 |
| 2022-04-27 | $32.07 | $33.00 | $31.52 | $32.23 | $32.23 | 4,988,953 |
| 2022-04-26 | $33.36 | $33.74 | $32.40 | $32.45 | $32.45 | 4,168,041 |
| 2022-04-25 | $32.85 | $34.12 | $32.71 | $33.91 | $33.91 | 5,292,731 |
| 2022-04-22 | $34.14 | $34.57 | $32.87 | $33.16 | $33.16 | 3,653,164 |
| 2022-04-21 | $36.59 | $36.92 | $33.97 | $34.11 | $34.11 | 6,109,212 |
| 2022-04-20 | $36.50 | $36.79 | $35.61 | $35.70 | $35.70 | 3,257,377 |
| 2022-04-19 | $34.96 | $36.43 | $34.86 | $36.31 | $36.31 | 3,967,141 |
| 2022-04-18 | $35.29 | $35.65 | $34.39 | $34.61 | $34.61 | 3,040,980 |
| 2022-04-14 | $35.06 | $36.10 | $34.77 | $35.54 | $35.54 | 5,632,509 |
| 2022-04-13 | $33.56 | $34.94 | $33.40 | $34.80 | $34.80 | 4,059,210 |
| 2022-04-12 | $33.62 | $34.39 | $33.13 | $33.45 | $33.45 | 3,880,504 |
| 2022-04-11 | $32.93 | $34.03 | $32.35 | $33.32 | $33.32 | 4,052,398 |
| 2022-04-08 | $34.20 | $34.50 | $33.37 | $33.59 | $33.59 | 4,705,346 |
| 2022-04-07 | $36.09 | $36.22 | $33.60 | $34.61 | $34.61 | 6,403,826 |
| 2022-04-06 | $36.38 | $36.51 | $34.89 | $36.08 | $36.08 | 6,662,448 |
| 2022-04-05 | $38.98 | $39.13 | $37.03 | $37.15 | $37.15 | 4,182,187 |
| 2022-04-04 | $37.93 | $39.31 | $37.66 | $38.96 | $38.96 | 3,529,270 |
| 2022-04-01 | $38.40 | $38.90 | $37.24 | $37.52 | $37.52 | 4,260,473 |
| 2022-03-31 | $38.80 | $38.96 | $37.63 | $38.40 | $38.40 | 4,736,202 |
| 2022-03-30 | $39.75 | $40.00 | $38.22 | $38.65 | $38.65 | 3,777,239 |
| 2022-03-29 | $38.04 | $40.46 | $38.04 | $40.16 | $40.16 | 7,119,020 |
| 2022-03-28 | $37.54 | $37.83 | $36.50 | $37.59 | $37.59 | 4,280,209 |
| 2022-03-25 | $39.00 | $39.00 | $37.21 | $37.51 | $37.51 | 3,328,453 |
| 2022-03-24 | $38.43 | $39.02 | $37.12 | $38.98 | $38.98 | 4,886,426 |
| 2022-03-23 | $37.98 | $38.74 | $37.53 | $38.43 | $38.43 | 5,153,996 |
| 2022-03-22 | $37.14 | $38.61 | $36.87 | $38.25 | $38.25 | 4,751,684 |
| 2022-03-21 | $37.91 | $38.00 | $36.22 | $36.85 | $36.85 | 5,563,648 |
| 2022-03-18 | $37.61 | $38.68 | $37.53 | $38.62 | $38.62 | 5,547,549 |
| 2022-03-17 | $37.85 | $37.91 | $36.62 | $37.79 | $37.79 | 4,810,789 |
| 2022-03-16 | $36.76 | $37.90 | $36.21 | $37.86 | $37.86 | 6,779,334 |
| 2022-03-15 | $35.75 | $36.98 | $34.96 | $35.74 | $35.74 | 6,629,451 |
| 2022-03-14 | $37.06 | $37.08 | $35.08 | $35.39 | $35.39 | 5,478,618 |
| 2022-03-11 | $38.07 | $38.39 | $37.18 | $37.25 | $37.25 | 2,798,829 |
| 2022-03-10 | $36.83 | $37.95 | $36.61 | $37.63 | $37.63 | 3,869,204 |
| 2022-03-09 | $38.01 | $39.43 | $37.47 | $37.80 | $37.80 | 7,336,415 |
| 2022-03-08 | $34.40 | $37.74 | $34.13 | $36.54 | $36.54 | 8,070,922 |
| 2022-03-07 | $36.92 | $38.07 | $34.44 | $34.48 | $34.48 | 8,673,478 |
| 2022-03-04 | $36.46 | $37.08 | $34.70 | $35.28 | $35.28 | 7,623,193 |
| 2022-03-03 | $38.94 | $39.40 | $36.57 | $36.98 | $36.98 | 4,315,956 |
| 2022-03-02 | $38.05 | $39.07 | $37.46 | $38.93 | $38.93 | 4,479,222 |
| 2022-03-01 | $38.51 | $38.61 | $36.52 | $37.68 | $37.68 | 5,937,384 |
| 2022-02-28 | $38.15 | $39.43 | $37.92 | $38.94 | $38.94 | 6,901,423 |
| 2022-02-25 | $39.15 | $39.20 | $37.64 | $38.61 | $38.61 | 6,208,503 |
| 2022-02-24 | $34.82 | $38.81 | $34.58 | $38.77 | $38.77 | 8,756,599 |
| 2022-02-23 | $39.24 | $39.59 | $37.29 | $37.43 | $37.43 | 5,046,039 |
| 2022-02-22 | $40.84 | $41.38 | $37.82 | $38.88 | $38.88 | 9,309,759 |
| 2022-02-18 | $42.90 | $43.11 | $41.04 | $41.26 | $41.26 | 5,786,862 |
| 2022-02-17 | $43.16 | $43.96 | $42.37 | $42.90 | $42.90 | 4,367,361 |
| 2022-02-16 | $43.01 | $44.50 | $42.81 | $43.82 | $43.82 | 7,198,396 |
| 2022-02-15 | $41.00 | $43.52 | $40.73 | $43.50 | $43.50 | 6,473,986 |
| 2022-02-14 | $39.98 | $40.99 | $39.42 | $39.99 | $39.99 | 5,718,588 |
| 2022-02-11 | $42.15 | $42.56 | $38.94 | $39.99 | $39.99 | 10,544,610 |
| 2022-02-10 | $43.60 | $45.65 | $41.71 | $42.10 | $42.10 | 24,087,941 |
| 2022-02-09 | $40.29 | $44.17 | $38.80 | $44.00 | $44.00 | 25,765,771 |
| 2022-02-08 | $38.73 | $41.40 | $38.30 | $41.20 | $41.20 | 20,228,358 |
| 2022-02-07 | $37.84 | $40.15 | $37.84 | $39.10 | $39.10 | 7,371,527 |
| 2022-02-04 | $36.52 | $38.05 | $36.27 | $37.68 | $37.68 | 4,288,964 |
| 2022-02-03 | $37.67 | $37.98 | $36.23 | $36.36 | $36.36 | 4,777,131 |
| 2022-02-02 | $39.58 | $39.59 | $38.04 | $38.44 | $38.44 | 3,970,730 |
| 2022-02-01 | $39.04 | $39.53 | $38.15 | $39.42 | $39.42 | 4,596,398 |
| 2022-01-31 | $35.59 | $38.61 | $35.58 | $38.52 | $38.52 | 6,836,149 |
| 2022-01-28 | $34.80 | $35.80 | $33.94 | $35.75 | $35.75 | 5,044,112 |
| 2022-01-27 | $36.19 | $36.40 | $34.84 | $34.93 | $34.93 | 6,314,531 |
| 2022-01-26 | $37.17 | $38.17 | $35.60 | $35.68 | $35.68 | 7,512,292 |
| 2022-01-25 | $36.07 | $37.08 | $35.42 | $36.22 | $36.22 | 6,959,254 |
| 2022-01-24 | $35.88 | $37.22 | $34.48 | $37.13 | $37.13 | 7,782,175 |
| 2022-01-21 | $36.71 | $37.59 | $35.80 | $36.80 | $36.80 | 8,478,082 |
| 2022-01-20 | $36.97 | $39.93 | $36.92 | $37.60 | $37.60 | 8,194,329 |
| 2022-01-19 | $38.50 | $38.83 | $36.83 | $36.91 | $36.91 | 6,895,920 |
| 2022-01-18 | $40.89 | $40.94 | $38.40 | $38.43 | $38.43 | 6,856,586 |
| 2022-01-14 | $42.21 | $42.60 | $40.71 | $41.26 | $41.26 | 5,620,903 |
| 2022-01-13 | $42.68 | $43.43 | $42.13 | $42.60 | $42.60 | 5,607,128 |
| 2022-01-12 | $44.39 | $44.40 | $42.30 | $42.38 | $42.38 | 7,169,657 |
| 2022-01-11 | $43.78 | $45.81 | $43.58 | $44.50 | $44.50 | 6,278,452 |
| 2022-01-10 | $42.96 | $44.22 | $41.61 | $44.13 | $44.13 | 5,061,814 |
| 2022-01-07 | $42.70 | $44.24 | $42.50 | $43.10 | $43.10 | 5,570,201 |
| 2022-01-06 | $44.13 | $44.98 | $42.59 | $43.60 | $43.60 | 4,787,706 |
| 2022-01-05 | $44.90 | $46.64 | $43.49 | $43.59 | $43.59 | 5,505,320 |
| 2022-01-04 | $44.66 | $45.28 | $43.69 | $44.95 | $44.95 | 5,650,480 |
| 2022-01-03 | $43.39 | $44.96 | $42.62 | $44.59 | $44.59 | 4,975,732 |
| 2021-12-31 | $43.32 | $44.09 | $42.64 | $42.73 | $42.73 | 3,229,859 |
| 2021-12-30 | $42.54 | $44.35 | $42.54 | $43.49 | $43.49 | 3,436,750 |
| 2021-12-29 | $43.43 | $43.62 | $42.20 | $43.24 | $43.24 | 3,147,244 |
| 2021-12-28 | $43.78 | $44.66 | $43.04 | $43.52 | $43.52 | 3,402,721 |
| 2021-12-27 | $43.94 | $44.57 | $43.22 | $44.03 | $44.03 | 3,969,849 |
| 2021-12-23 | $43.07 | $44.61 | $42.99 | $44.18 | $44.18 | 6,242,345 |
| 2021-12-22 | $40.80 | $42.71 | $40.73 | $42.46 | $42.46 | 6,219,362 |
| 2021-12-21 | $39.03 | $41.06 | $38.92 | $40.91 | $40.91 | 5,947,847 |
| 2021-12-20 | $37.52 | $39.12 | $36.71 | $38.62 | $38.62 | 4,874,991 |
| 2021-12-17 | $37.18 | $38.53 | $36.25 | $38.07 | $38.07 | 8,219,028 |
| 2021-12-16 | $38.81 | $39.22 | $37.19 | $37.46 | $37.46 | 4,403,035 |
| 2021-12-15 | $38.89 | $39.25 | $37.32 | $38.42 | $38.42 | 7,238,656 |
| 2021-12-14 | $38.26 | $40.91 | $38.07 | $38.98 | $38.98 | 10,123,185 |
| 2021-12-13 | $39.00 | $39.25 | $37.71 | $38.41 | $38.41 | 7,789,150 |
| 2021-12-10 | $41.08 | $41.40 | $39.04 | $39.51 | $39.51 | 5,170,798 |
| 2021-12-09 | $41.71 | $42.24 | $40.70 | $40.76 | $40.76 | 4,556,694 |
| 2021-12-08 | $41.99 | $43.06 | $41.41 | $42.21 | $42.21 | 5,472,562 |
| 2021-12-07 | $42.88 | $43.83 | $41.17 | $41.41 | $41.41 | 7,955,997 |
| 2021-12-06 | $39.71 | $42.60 | $38.95 | $41.95 | $41.95 | 7,735,011 |
| 2021-12-03 | $40.90 | $41.05 | $38.26 | $39.47 | $39.47 | 7,656,699 |
| 2021-12-02 | $39.30 | $41.39 | $38.42 | $41.15 | $41.15 | 10,766,422 |
| 2021-12-01 | $41.74 | $41.95 | $37.97 | $38.22 | $38.22 | 8,282,598 |
| 2021-11-30 | $41.24 | $41.80 | $39.03 | $40.61 | $40.61 | 10,057,185 |
| 2021-11-29 | $43.00 | $43.62 | $40.83 | $41.82 | $41.82 | 6,633,445 |
| 2021-11-26 | $41.68 | $42.58 | $40.41 | $42.40 | $42.40 | 7,584,295 |
| 2021-11-24 | $44.56 | $44.80 | $43.30 | $44.52 | $44.52 | 5,861,731 |
| 2021-11-23 | $45.39 | $46.48 | $44.53 | $45.67 | $45.67 | 5,098,292 |
| 2021-11-22 | $47.29 | $47.41 | $43.70 | $45.48 | $45.48 | 9,108,637 |
| 2021-11-19 | $48.80 | $48.80 | $47.29 | $47.51 | $47.51 | 4,665,560 |
| 2021-11-18 | $49.70 | $49.70 | $48.12 | $49.29 | $49.29 | 3,647,705 |
| 2021-11-17 | $50.77 | $51.15 | $49.09 | $49.71 | $49.71 | 4,381,670 |
| 2021-11-16 | $52.11 | $52.69 | $51.24 | $51.28 | $51.28 | 3,559,062 |
| 2021-11-15 | $53.00 | $53.59 | $50.98 | $51.66 | $51.66 | 4,385,898 |
| 2021-11-12 | $53.39 | $53.47 | $52.28 | $52.96 | $52.96 | 3,720,307 |
| 2021-11-11 | $54.84 | $54.96 | $52.84 | $53.18 | $53.18 | 5,164,137 |
| 2021-11-10 | $55.43 | $57.68 | $53.84 | $54.60 | $54.60 | 8,000,938 |
| 2021-11-09 | $55.19 | $56.30 | $54.08 | $56.26 | $56.26 | 6,743,337 |
| 2021-11-08 | $53.98 | $56.38 | $53.61 | $55.24 | $55.24 | 7,768,790 |
| 2021-11-05 | $51.15 | $54.00 | $51.15 | $53.55 | $53.55 | 13,542,026 |
| 2021-11-04 | $49.24 | $50.61 | $48.21 | $49.14 | $49.14 | 6,775,942 |
| 2021-11-03 | $51.55 | $52.08 | $48.35 | $49.03 | $49.03 | 20,734,536 |
| 2021-11-02 | $46.69 | $46.82 | $44.05 | $45.32 | $45.32 | 11,868,419 |
| 2021-11-01 | $45.77 | $46.50 | $45.02 | $46.40 | $46.40 | 5,708,504 |
| 2021-10-29 | $46.84 | $47.15 | $45.51 | $45.87 | $45.87 | 4,136,989 |
| 2021-10-28 | $46.86 | $47.41 | $46.36 | $46.92 | $46.92 | 3,298,409 |
| 2021-10-27 | $47.80 | $48.24 | $46.48 | $46.72 | $46.72 | 4,622,241 |
| 2021-10-26 | $48.77 | $49.39 | $47.42 | $47.54 | $47.54 | 3,616,493 |
| 2021-10-25 | $48.34 | $49.14 | $47.76 | $48.12 | $48.12 | 2,914,371 |
| 2021-10-22 | $49.10 | $49.32 | $48.07 | $48.32 | $48.32 | 2,983,719 |
| 2021-10-21 | $49.45 | $50.69 | $49.36 | $49.57 | $49.57 | 3,885,521 |
| 2021-10-20 | $50.07 | $50.78 | $49.30 | $49.41 | $49.41 | 3,245,889 |
| 2021-10-19 | $50.69 | $50.73 | $49.43 | $50.04 | $50.04 | 4,930,542 |
| 2021-10-18 | $50.76 | $51.41 | $50.46 | $50.47 | $50.47 | 3,437,775 |
| 2021-10-15 | $50.90 | $52.75 | $50.05 | $51.58 | $51.58 | 6,396,854 |
| 2021-10-14 | $53.24 | $53.26 | $50.28 | $50.51 | $50.51 | 9,126,991 |
| 2021-10-13 | $52.52 | $53.45 | $51.92 | $53.24 | $53.24 | 2,885,039 |
| 2021-10-12 | $53.00 | $53.19 | $52.15 | $52.55 | $52.55 | 2,978,711 |
| 2021-10-11 | $54.79 | $54.91 | $52.80 | $52.80 | $52.80 | 2,971,110 |
| 2021-10-08 | $55.02 | $56.61 | $54.31 | $54.89 | $54.89 | 3,234,734 |
| 2021-10-07 | $54.56 | $56.10 | $54.17 | $54.70 | $54.70 | 3,813,861 |
| 2021-10-06 | $52.59 | $54.40 | $52.29 | $54.16 | $54.16 | 3,466,312 |
| 2021-10-05 | $53.93 | $54.26 | $52.89 | $52.92 | $52.92 | 2,881,182 |
| 2021-10-04 | $54.41 | $54.91 | $52.80 | $53.68 | $53.68 | 3,905,515 |
| 2021-10-01 | $54.40 | $55.76 | $53.87 | $55.48 | $55.48 | 4,369,486 |
| 2021-09-30 | $53.22 | $53.95 | $52.33 | $53.59 | $53.59 | 3,454,658 |
| 2021-09-29 | $54.94 | $54.94 | $53.19 | $53.32 | $53.32 | 3,162,822 |
| 2021-09-28 | $55.70 | $56.02 | $54.01 | $54.18 | $54.18 | 2,757,790 |
| 2021-09-27 | $55.78 | $56.70 | $55.49 | $55.98 | $55.98 | 3,253,918 |
| 2021-09-24 | $55.07 | $56.16 | $55.01 | $55.86 | $55.86 | 3,322,438 |
| 2021-09-23 | $55.42 | $56.14 | $54.81 | $55.64 | $55.64 | 5,155,051 |
| 2021-09-22 | $54.96 | $55.77 | $54.51 | $54.69 | $54.69 | 4,971,998 |
| 2021-09-21 | $52.65 | $55.02 | $52.14 | $54.45 | $54.45 | 8,427,148 |
| 2021-09-20 | $50.43 | $52.08 | $50.30 | $51.12 | $51.12 | 4,322,717 |
| 2021-09-17 | $52.77 | $53.09 | $51.62 | $52.18 | $52.18 | 5,396,481 |
| 2021-09-16 | $50.75 | $52.47 | $50.58 | $52.39 | $52.39 | 4,322,800 |
| 2021-09-15 | $50.85 | $51.20 | $50.01 | $51.01 | $51.01 | 3,506,292 |
| 2021-09-14 | $51.59 | $52.21 | $50.08 | $50.53 | $50.53 | 5,012,665 |
| 2021-09-13 | $50.95 | $52.55 | $49.48 | $51.84 | $51.84 | 4,018,670 |
| 2021-09-10 | $51.19 | $51.70 | $49.98 | $50.01 | $50.01 | 3,333,190 |
| 2021-09-09 | $49.47 | $51.12 | $49.30 | $50.51 | $50.51 | 3,236,332 |
| 2021-09-08 | $50.48 | $51.24 | $49.03 | $49.81 | $49.81 | 3,456,417 |
| 2021-09-07 | $48.58 | $50.83 | $48.45 | $50.59 | $50.59 | 6,127,327 |
| 2021-09-03 | $49.19 | $49.19 | $47.73 | $48.21 | $48.21 | 3,750,636 |
| 2021-09-02 | $49.00 | $49.97 | $48.20 | $49.30 | $49.30 | 3,809,374 |
| 2021-09-01 | $48.00 | $49.59 | $47.84 | $48.37 | $48.37 | 4,550,301 |
| 2021-08-31 | $47.16 | $48.10 | $47.13 | $47.61 | $47.61 | 5,075,580 |
| 2021-08-30 | $48.43 | $48.71 | $46.92 | $47.13 | $47.13 | 4,307,026 |
| 2021-08-27 | $48.12 | $49.25 | $48.12 | $48.39 | $48.39 | 2,766,947 |
| 2021-08-26 | $49.36 | $50.45 | $48.16 | $48.60 | $48.60 | 3,069,763 |
| 2021-08-25 | $47.88 | $49.56 | $46.86 | $49.43 | $49.43 | 5,597,714 |
| 2021-08-24 | $47.42 | $48.27 | $47.30 | $47.67 | $47.67 | 7,341,462 |
| 2021-08-23 | $44.49 | $47.25 | $44.06 | $47.24 | $47.24 | 9,545,839 |
| 2021-08-20 | $46.34 | $46.49 | $44.77 | $45.89 | $45.89 | 11,142,083 |
| 2021-08-19 | $49.20 | $49.30 | $46.35 | $46.79 | $46.79 | 7,034,374 |
| 2021-08-18 | $49.16 | $50.61 | $48.89 | $49.58 | $49.58 | 3,198,240 |
| 2021-08-17 | $50.05 | $50.50 | $48.19 | $49.11 | $49.11 | 5,530,123 |
| 2021-08-16 | $52.58 | $52.58 | $50.37 | $50.83 | $50.83 | 4,137,178 |
| 2021-08-13 | $53.91 | $54.15 | $52.94 | $53.39 | $53.39 | 2,766,340 |
| 2021-08-12 | $54.61 | $54.82 | $53.02 | $53.82 | $53.82 | 3,243,388 |
| 2021-08-11 | $53.44 | $54.04 | $52.03 | $53.91 | $53.91 | 4,266,756 |
| 2021-08-10 | $52.58 | $54.04 | $52.53 | $53.85 | $53.85 | 3,612,571 |
| 2021-08-09 | $52.12 | $52.60 | $51.17 | $52.13 | $52.13 | 3,872,213 |
| 2021-08-06 | $52.51 | $53.60 | $52.22 | $52.44 | $52.44 | 4,536,072 |
| 2021-08-05 | $49.60 | $53.75 | $49.53 | $52.42 | $52.42 | 10,310,811 |
| 2021-08-04 | $54.04 | $54.27 | $49.44 | $49.53 | $49.53 | 21,655,059 |
| 2021-08-03 | $56.36 | $56.36 | $53.84 | $55.38 | $55.38 | 9,309,645 |
| 2021-08-02 | $54.97 | $57.76 | $54.76 | $56.00 | $56.00 | 4,798,943 |
| 2021-07-30 | $56.08 | $56.69 | $55.09 | $55.32 | $55.32 | 2,842,344 |
| 2021-07-29 | $55.30 | $57.53 | $54.81 | $56.74 | $56.74 | 4,123,033 |
| 2021-07-28 | $53.96 | $55.79 | $53.71 | $55.77 | $55.77 | 4,639,107 |
| 2021-07-27 | $53.74 | $53.99 | $52.20 | $53.32 | $53.32 | 3,389,560 |
| 2021-07-26 | $54.89 | $55.90 | $53.76 | $54.39 | $54.39 | 3,894,413 |
| 2021-07-23 | $55.66 | $55.73 | $54.47 | $54.90 | $54.90 | 2,730,373 |
| 2021-07-22 | $55.75 | $56.08 | $54.36 | $55.14 | $55.14 | 4,418,870 |
| 2021-07-21 | $53.00 | $56.12 | $52.94 | $55.77 | $55.77 | 5,955,445 |
| 2021-07-20 | $52.01 | $53.06 | $50.78 | $52.95 | $52.95 | 5,018,860 |
| 2021-07-19 | $52.06 | $52.18 | $50.54 | $51.72 | $51.72 | 7,056,816 |
| 2021-07-16 | $55.02 | $55.51 | $53.14 | $53.40 | $53.40 | 4,546,581 |
| 2021-07-15 | $55.86 | $56.13 | $54.22 | $54.73 | $54.73 | 3,593,637 |
| 2021-07-14 | $57.50 | $57.73 | $55.43 | $55.83 | $55.83 | 4,103,761 |
| 2021-07-13 | $57.73 | $58.12 | $56.80 | $57.07 | $57.07 | 3,346,408 |
| 2021-07-12 | $60.00 | $60.30 | $58.01 | $58.07 | $58.07 | 3,104,411 |
| 2021-07-09 | $59.22 | $60.21 | $58.56 | $60.06 | $60.06 | 2,677,376 |
| 2021-07-08 | $57.41 | $58.96 | $56.54 | $58.55 | $58.55 | 4,062,446 |
| 2021-07-07 | $61.73 | $61.88 | $58.03 | $58.75 | $58.75 | 5,801,308 |
| 2021-07-06 | $62.62 | $63.00 | $60.98 | $61.64 | $61.64 | 4,470,658 |
| 2021-07-02 | $62.00 | $63.07 | $61.61 | $62.79 | $62.79 | 3,508,016 |
| 2021-07-01 | $61.30 | $62.90 | $60.84 | $61.87 | $61.87 | 5,425,095 |
| 2021-06-30 | $59.66 | $61.38 | $59.66 | $60.48 | $60.48 | 3,741,626 |
| 2021-06-29 | $59.18 | $60.25 | $58.55 | $59.99 | $59.99 | 3,530,886 |
| 2021-06-28 | $61.50 | $61.56 | $58.59 | $58.73 | $58.73 | 5,371,020 |
| 2021-06-25 | $62.09 | $62.39 | $60.66 | $61.50 | $61.50 | 10,442,789 |
| 2021-06-24 | $61.25 | $61.97 | $60.17 | $61.78 | $61.78 | 3,747,031 |
| 2021-06-23 | $59.55 | $61.93 | $59.30 | $61.41 | $61.41 | 4,918,462 |
| 2021-06-22 | $59.38 | $59.68 | $58.04 | $59.06 | $59.06 | 3,429,708 |
| 2021-06-21 | $59.18 | $59.85 | $57.79 | $59.50 | $59.50 | 4,559,520 |
| 2021-06-18 | $58.80 | $59.61 | $57.70 | $58.48 | $58.48 | 4,640,531 |
| 2021-06-17 | $56.75 | $59.68 | $56.62 | $58.80 | $58.80 | 5,242,545 |
| 2021-06-16 | $57.83 | $57.96 | $56.04 | $56.97 | $56.97 | 3,866,925 |
| 2021-06-15 | $57.95 | $58.27 | $56.70 | $57.82 | $57.82 | 4,098,580 |
| 2021-06-14 | $56.30 | $60.30 | $56.20 | $58.41 | $58.41 | 8,750,902 |
| 2021-06-11 | $55.73 | $56.40 | $55.13 | $56.11 | $56.11 | 3,654,329 |
| 2021-06-10 | $56.13 | $56.20 | $54.54 | $55.66 | $55.66 | 4,991,597 |
| 2021-06-09 | $56.94 | $57.11 | $55.36 | $55.38 | $55.38 | 4,140,768 |
| 2021-06-08 | $58.91 | $59.05 | $56.35 | $56.74 | $56.74 | 5,714,558 |
| 2021-06-07 | $57.54 | $59.08 | $57.04 | $58.56 | $58.56 | 4,535,427 |
| 2021-06-04 | $56.65 | $57.52 | $56.46 | $57.40 | $57.40 | 2,963,145 |
| 2021-06-03 | $58.00 | $58.00 | $56.21 | $56.32 | $56.32 | 4,581,276 |
| 2021-06-02 | $58.70 | $59.12 | $57.66 | $58.46 | $58.46 | 4,065,360 |
| 2021-06-01 | $57.34 | $59.00 | $56.73 | $58.76 | $58.76 | 6,700,947 |
| 2021-05-28 | $55.29 | $57.39 | $55.22 | $57.09 | $57.09 | 9,038,993 |
| 2021-05-27 | $55.40 | $56.33 | $54.23 | $55.49 | $55.49 | 19,935,239 |
| 2021-05-26 | $53.10 | $55.07 | $52.81 | $54.92 | $54.92 | 6,364,673 |
| 2021-05-25 | $53.59 | $55.44 | $52.65 | $52.76 | $52.76 | 6,658,575 |
| 2021-05-24 | $52.42 | $54.00 | $51.98 | $53.31 | $53.31 | 5,993,677 |
| 2021-05-21 | $52.49 | $53.75 | $51.81 | $52.32 | $52.32 | 4,842,069 |
| 2021-05-20 | $52.73 | $52.89 | $50.51 | $51.96 | $51.96 | 7,883,534 |
| 2021-05-19 | $49.89 | $52.39 | $49.75 | $52.21 | $52.21 | 5,218,184 |
| 2021-05-18 | $51.11 | $53.16 | $51.04 | $51.51 | $51.51 | 9,206,209 |
| 2021-05-17 | $49.25 | $50.12 | $48.71 | $49.71 | $49.71 | 4,213,341 |
| 2021-05-14 | $47.11 | $50.19 | $46.97 | $49.65 | $49.65 | 8,314,829 |
| 2021-05-13 | $47.30 | $48.26 | $45.29 | $46.02 | $46.02 | 9,573,469 |
| 2021-05-12 | $48.87 | $49.77 | $46.34 | $46.89 | $46.89 | 10,442,531 |
| 2021-05-11 | $47.40 | $49.85 | $47.11 | $48.82 | $48.82 | 6,907,052 |
| 2021-05-10 | $51.27 | $51.68 | $48.71 | $49.16 | $49.16 | 7,563,732 |
| 2021-05-07 | $50.55 | $51.54 | $49.65 | $50.07 | $50.07 | 7,766,061 |
| 2021-05-06 | $50.63 | $51.27 | $48.71 | $49.80 | $49.80 | 14,933,450 |
| 2021-05-05 | $57.57 | $57.60 | $52.00 | $52.63 | $52.63 | 25,071,247 |
| 2021-05-04 | $56.19 | $56.49 | $53.48 | $56.19 | $56.19 | 14,453,747 |
| 2021-05-03 | $56.30 | $57.35 | $56.03 | $57.08 | $57.08 | 6,547,399 |
| 2021-04-30 | $56.06 | $58.06 | $55.25 | $55.66 | $55.66 | 10,841,889 |
| 2021-04-29 | $63.96 | $63.96 | $54.36 | $57.10 | $57.10 | 27,085,856 |
| 2021-04-28 | $62.24 | $64.08 | $61.03 | $63.40 | $63.40 | 4,482,174 |
| 2021-04-27 | $64.85 | $65.64 | $62.05 | $62.14 | $62.14 | 9,832,696 |
| 2021-04-26 | $63.98 | $64.80 | $62.95 | $63.06 | $63.06 | 4,744,978 |
| 2021-04-23 | $61.40 | $63.81 | $61.29 | $63.70 | $63.70 | 4,372,237 |
| 2021-04-22 | $60.76 | $62.52 | $59.91 | $61.00 | $61.00 | 4,749,168 |
| 2021-04-21 | $60.31 | $61.38 | $59.13 | $60.74 | $60.74 | 5,305,452 |
| 2021-04-20 | $61.73 | $62.04 | $58.80 | $60.80 | $60.80 | 5,179,645 |
| 2021-04-19 | $62.94 | $63.54 | $61.62 | $61.87 | $61.87 | 3,871,578 |
| 2021-04-16 | $64.47 | $64.87 | $63.14 | $63.40 | $63.40 | 3,292,800 |
| 2021-04-15 | $63.47 | $65.02 | $62.74 | $64.44 | $64.44 | 5,304,899 |
| 2021-04-14 | $62.34 | $64.99 | $62.29 | $62.80 | $62.80 | 5,163,694 |
| 2021-04-13 | $59.26 | $62.38 | $58.35 | $62.33 | $62.33 | 5,672,912 |
| 2021-04-12 | $61.26 | $62.25 | $59.03 | $59.85 | $59.85 | 8,687,614 |
| 2021-04-09 | $61.50 | $61.75 | $59.71 | $60.97 | $60.97 | 7,642,825 |
| 2021-04-08 | $61.11 | $62.14 | $60.52 | $62.01 | $62.01 | 4,918,675 |
| 2021-04-07 | $63.85 | $64.14 | $60.79 | $60.96 | $60.96 | 6,128,920 |
| 2021-04-06 | $64.53 | $65.35 | $64.12 | $64.24 | $64.24 | 3,730,467 |
| 2021-04-05 | $65.55 | $65.94 | $63.55 | $64.47 | $64.47 | 4,202,317 |
| 2021-04-01 | $63.45 | $64.69 | $62.07 | $64.64 | $64.64 | 5,154,558 |
| 2021-03-31 | $62.97 | $63.96 | $61.41 | $63.18 | $63.18 | 5,822,091 |
| 2021-03-30 | $63.61 | $63.94 | $62.33 | $63.05 | $63.05 | 3,475,509 |
| 2021-03-29 | $64.49 | $65.19 | $63.45 | $63.62 | $63.62 | 3,171,787 |
| 2021-03-26 | $64.72 | $65.42 | $63.35 | $64.51 | $64.51 | 4,384,893 |
| 2021-03-25 | $59.91 | $63.88 | $59.54 | $63.57 | $63.57 | 4,677,139 |
| 2021-03-24 | $62.37 | $63.75 | $60.89 | $60.97 | $60.97 | 3,239,291 |
| 2021-03-23 | $63.80 | $64.16 | $60.86 | $61.56 | $61.56 | 5,399,100 |
| 2021-03-22 | $66.68 | $66.97 | $63.96 | $64.16 | $64.16 | 5,067,161 |
| 2021-03-19 | $65.56 | $67.47 | $64.23 | $66.56 | $66.56 | 6,036,278 |
| 2021-03-18 | $66.43 | $68.28 | $65.52 | $66.08 | $66.08 | 8,049,657 |
| 2021-03-17 | $64.99 | $66.30 | $64.24 | $65.93 | $65.93 | 5,639,651 |
| 2021-03-16 | $67.34 | $67.78 | $63.94 | $64.69 | $64.69 | 6,503,260 |
| 2021-03-15 | $66.33 | $67.80 | $64.87 | $67.42 | $67.42 | 8,148,844 |
| 2021-03-12 | $62.49 | $66.90 | $61.73 | $66.37 | $66.37 | 8,332,552 |
| 2021-03-11 | $62.29 | $64.91 | $62.20 | $62.72 | $62.72 | 5,778,632 |
| 2021-03-10 | $62.68 | $63.90 | $61.14 | $61.31 | $61.31 | 7,269,709 |
| 2021-03-09 | $65.05 | $65.18 | $61.76 | $62.34 | $62.34 | 8,113,404 |
| 2021-03-08 | $65.34 | $65.95 | $63.78 | $64.31 | $64.31 | 8,828,264 |
| 2021-03-05 | $63.16 | $65.09 | $60.98 | $64.12 | $64.12 | 14,017,620 |
| 2021-03-04 | $61.50 | $63.26 | $59.44 | $61.87 | $61.87 | 13,491,627 |
| 2021-03-03 | $59.70 | $63.58 | $57.98 | $61.76 | $61.76 | 23,938,808 |
| 2021-03-02 | $57.51 | $58.16 | $56.72 | $57.06 | $57.06 | 3,845,278 |
| 2021-03-01 | $56.96 | $58.36 | $56.64 | $57.34 | $57.34 | 4,097,484 |
| 2021-02-26 | $55.74 | $57.19 | $54.86 | $55.70 | $55.70 | 4,455,101 |
| 2021-02-25 | $59.06 | $59.49 | $55.11 | $55.91 | $55.91 | 6,986,241 |
| 2021-02-24 | $57.64 | $59.66 | $56.69 | $59.13 | $59.13 | 6,370,852 |
| 2021-02-23 | $55.79 | $58.25 | $54.54 | $57.72 | $57.72 | 5,851,741 |
| 2021-02-22 | $58.14 | $59.47 | $56.70 | $56.82 | $56.82 | 7,889,310 |
| 2021-02-19 | $57.67 | $59.82 | $57.51 | $58.93 | $58.93 | 9,237,991 |
| 2021-02-18 | $57.00 | $58.32 | $56.45 | $57.07 | $57.07 | 7,219,018 |
| 2021-02-17 | $57.91 | $58.26 | $55.76 | $58.11 | $58.11 | 4,472,438 |
| 2021-02-16 | $58.15 | $58.92 | $57.38 | $58.46 | $58.46 | 7,250,281 |
| 2021-02-12 | $56.20 | $57.68 | $55.30 | $57.65 | $57.65 | 6,414,901 |
| 2021-02-11 | $55.76 | $57.60 | $55.40 | $57.07 | $57.07 | 10,478,649 |
| 2021-02-10 | $58.50 | $59.40 | $55.26 | $56.21 | $56.21 | 20,371,695 |
| 2021-02-09 | $52.94 | $54.79 | $52.70 | $53.64 | $53.64 | 9,007,382 |
| 2021-02-08 | $53.31 | $54.75 | $52.60 | $53.41 | $53.41 | 5,472,949 |
| 2021-02-05 | $52.25 | $53.54 | $52.14 | $53.12 | $53.12 | 6,222,498 |
| 2021-02-04 | $49.84 | $52.31 | $49.55 | $51.77 | $51.77 | 6,853,179 |
| 2021-02-03 | $47.89 | $49.74 | $47.21 | $49.41 | $49.41 | 5,047,177 |
| 2021-02-02 | $46.10 | $48.32 | $46.10 | $47.50 | $47.50 | 7,030,618 |
| 2021-02-01 | $45.56 | $45.83 | $44.75 | $45.51 | $45.51 | 6,732,579 |
| 2021-01-29 | $45.78 | $46.15 | $43.66 | $44.46 | $44.46 | 5,631,201 |
| 2021-01-28 | $44.75 | $46.86 | $44.33 | $46.22 | $46.22 | 6,464,667 |
| 2021-01-27 | $45.64 | $45.88 | $42.94 | $43.62 | $43.62 | 8,946,350 |
| 2021-01-26 | $47.47 | $48.79 | $46.76 | $46.90 | $46.90 | 5,446,519 |
| 2021-01-25 | $47.76 | $47.76 | $44.11 | $47.14 | $47.14 | 7,314,397 |
| 2021-01-22 | $47.81 | $48.05 | $47.01 | $47.81 | $47.81 | 3,493,388 |
| 2021-01-21 | $49.09 | $49.26 | $47.90 | $48.10 | $48.10 | 4,422,360 |
| 2021-01-20 | $49.28 | $50.25 | $48.53 | $48.94 | $48.94 | 4,809,986 |
| 2021-01-19 | $48.62 | $49.93 | $47.81 | $48.96 | $48.96 | 6,293,048 |
| 2021-01-15 | $48.63 | $49.03 | $47.55 | $47.88 | $47.88 | 4,187,552 |
| 2021-01-14 | $50.28 | $50.95 | $48.21 | $48.75 | $48.75 | 4,646,633 |
| 2021-01-13 | $50.14 | $51.24 | $49.14 | $49.78 | $49.78 | 6,696,435 |
| 2021-01-12 | $48.46 | $51.11 | $47.49 | $50.68 | $50.68 | 14,821,691 |
| 2021-01-11 | $46.62 | $48.86 | $46.06 | $48.37 | $48.37 | 5,472,206 |
| 2021-01-08 | $48.74 | $48.95 | $46.84 | $47.50 | $47.50 | 5,068,318 |
| 2021-01-07 | $48.09 | $49.27 | $48.09 | $48.84 | $48.84 | 6,651,113 |
| 2021-01-06 | $48.98 | $49.14 | $46.92 | $47.46 | $47.46 | 7,678,750 |
| 2021-01-05 | $47.02 | $49.24 | $46.60 | $48.85 | $48.85 | 5,338,110 |
| 2021-01-04 | $49.38 | $50.02 | $46.51 | $47.28 | $47.28 | 6,214,704 |
| 2020-12-31 | $50.26 | $50.30 | $49.05 | $49.13 | $49.13 | 3,224,147 |
| 2020-12-30 | $49.38 | $50.79 | $48.86 | $50.34 | $50.34 | 5,569,884 |
| 2020-12-29 | $49.51 | $50.23 | $48.74 | $49.25 | $49.25 | 6,320,164 |
| 2020-12-28 | $49.25 | $49.89 | $48.37 | $49.77 | $49.77 | 3,313,538 |
| 2020-12-24 | $50.02 | $50.07 | $48.69 | $48.86 | $48.86 | 1,939,720 |
| 2020-12-23 | $49.75 | $50.55 | $49.52 | $50.07 | $50.07 | 5,988,417 |
| 2020-12-22 | $50.11 | $50.18 | $48.93 | $49.51 | $49.51 | 4,439,914 |
| 2020-12-21 | $48.01 | $50.36 | $47.65 | $49.91 | $49.91 | 7,660,237 |
| 2020-12-18 | $49.43 | $50.15 | $48.55 | $49.98 | $49.98 | 7,041,369 |
| 2020-12-17 | $49.85 | $50.55 | $49.10 | $49.47 | $49.47 | 5,987,336 |
| 2020-12-16 | $49.30 | $50.37 | $49.30 | $49.91 | $49.91 | 8,864,813 |
| 2020-12-15 | $46.99 | $49.33 | $46.97 | $49.30 | $49.30 | 6,935,738 |
| 2020-12-14 | $47.62 | $48.40 | $46.63 | $46.77 | $46.77 | 6,105,853 |
| 2020-12-11 | $48.03 | $49.17 | $46.43 | $46.87 | $46.87 | 7,040,718 |
| 2020-12-10 | $46.65 | $48.65 | $45.81 | $48.11 | $48.11 | 7,236,582 |
| 2020-12-09 | $47.23 | $48.75 | $46.23 | $47.53 | $47.53 | 11,669,120 |
| 2020-12-08 | $46.04 | $47.90 | $46.04 | $46.52 | $46.52 | 7,448,828 |
| 2020-12-07 | $47.35 | $47.75 | $46.03 | $46.56 | $46.56 | 8,608,152 |
| 2020-12-04 | $43.40 | $46.14 | $43.40 | $46.10 | $46.10 | 10,547,867 |
| 2020-12-03 | $43.41 | $44.06 | $42.40 | $43.10 | $43.10 | 8,617,031 |
| 2020-12-02 | $39.02 | $43.86 | $38.20 | $43.40 | $43.40 | 17,147,657 |
| 2020-12-01 | $39.08 | $40.87 | $38.73 | $39.61 | $39.61 | 6,947,920 |
| 2020-11-30 | $38.79 | $39.35 | $37.63 | $38.17 | $38.17 | 5,303,093 |
| 2020-11-27 | $39.37 | $39.90 | $38.77 | $39.04 | $39.04 | 3,664,810 |
| 2020-11-25 | $39.00 | $39.60 | $38.20 | $39.52 | $39.52 | 5,409,708 |
| 2020-11-24 | $40.40 | $40.40 | $39.18 | $39.49 | $39.49 | 9,020,165 |
| 2020-11-23 | $38.54 | $39.95 | $38.44 | $39.35 | $39.35 | 9,408,263 |
| 2020-11-20 | $40.17 | $40.30 | $37.73 | $38.10 | $38.10 | 12,382,210 |
| 2020-11-19 | $39.60 | $40.75 | $39.12 | $40.11 | $40.11 | 7,658,449 |
| 2020-11-18 | $39.81 | $41.41 | $39.52 | $39.77 | $39.77 | 8,909,538 |
| 2020-11-17 | $38.86 | $40.44 | $38.72 | $39.42 | $39.42 | 8,342,937 |
| 2020-11-16 | $39.04 | $40.01 | $38.71 | $39.92 | $39.92 | 12,649,086 |
| 2020-11-13 | $36.75 | $37.75 | $35.97 | $37.54 | $37.54 | 8,269,992 |
| 2020-11-12 | $35.46 | $37.81 | $35.43 | $36.46 | $36.46 | 13,335,080 |
| 2020-11-11 | $37.29 | $38.90 | $35.86 | $36.41 | $36.41 | 30,160,753 |
| 2020-11-10 | $36.78 | $38.06 | $35.89 | $36.05 | $36.05 | 22,041,740 |
| 2020-11-09 | $35.00 | $37.98 | $34.96 | $37.69 | $37.69 | 36,882,220 |
| 2020-11-06 | $28.65 | $30.33 | $27.93 | $29.84 | $29.84 | 16,028,362 |
| 2020-11-05 | $29.09 | $29.75 | $28.72 | $29.03 | $29.03 | 12,774,722 |
| 2020-11-04 | $31.70 | $32.12 | $28.31 | $29.19 | $29.19 | 60,939,037 |
| 2020-11-03 | $24.91 | $26.60 | $24.86 | $26.23 | $26.23 | 16,311,423 |
| 2020-11-02 | $23.19 | $24.67 | $22.90 | $24.50 | $24.50 | 12,181,715 |
| 2020-10-30 | $22.82 | $23.43 | $22.40 | $22.83 | $22.83 | 8,017,089 |
| 2020-10-29 | $22.23 | $23.27 | $21.91 | $22.93 | $22.93 | 7,482,593 |
| 2020-10-28 | $22.44 | $22.62 | $21.34 | $22.23 | $22.23 | 17,627,609 |
| 2020-10-27 | $24.76 | $24.79 | $22.89 | $22.94 | $22.94 | 15,308,001 |
| 2020-10-26 | $25.68 | $26.02 | $24.68 | $24.84 | $24.84 | 7,230,211 |
| 2020-10-23 | $25.42 | $26.22 | $25.07 | $26.02 | $26.02 | 8,124,624 |
| 2020-10-22 | $24.80 | $25.70 | $24.70 | $25.58 | $25.58 | 7,329,621 |
| 2020-10-21 | $24.97 | $25.00 | $24.17 | $24.66 | $24.66 | 10,514,084 |
| 2020-10-20 | $24.96 | $25.63 | $24.55 | $25.13 | $25.13 | 11,399,003 |
| 2020-10-19 | $25.70 | $25.79 | $24.60 | $24.63 | $24.63 | 9,830,241 |
| 2020-10-16 | $25.83 | $25.83 | $25.21 | $25.53 | $25.53 | 6,772,145 |
| 2020-10-15 | $26.35 | $26.36 | $25.53 | $25.60 | $25.60 | 9,010,537 |
| 2020-10-14 | $26.50 | $26.96 | $26.16 | $26.75 | $26.75 | 7,880,308 |
| 2020-10-13 | $27.14 | $27.20 | $26.33 | $26.33 | $26.33 | 8,732,139 |
| 2020-10-12 | $27.92 | $27.92 | $26.93 | $27.24 | $27.24 | 6,813,313 |
| 2020-10-09 | $27.52 | $28.09 | $27.45 | $27.80 | $27.80 | 6,724,340 |
| 2020-10-08 | $26.47 | $27.59 | $26.37 | $27.21 | $27.21 | 13,330,680 |
| 2020-10-07 | $26.75 | $26.90 | $26.11 | $26.27 | $26.27 | 10,848,632 |
| 2020-10-06 | $27.08 | $27.37 | $26.24 | $26.41 | $26.41 | 9,303,942 |
| 2020-10-05 | $27.83 | $28.06 | $26.65 | $26.69 | $26.69 | 10,741,001 |
| 2020-10-02 | $26.90 | $27.94 | $26.75 | $27.63 | $27.63 | 6,786,177 |
| 2020-10-01 | $28.00 | $28.36 | $27.57 | $27.81 | $27.81 | 7,132,281 |
| 2020-09-30 | $27.36 | $28.11 | $27.34 | $27.55 | $27.55 | 7,196,346 |
| 2020-09-29 | $27.95 | $27.95 | $27.12 | $27.14 | $27.14 | 5,942,523 |
| 2020-09-28 | $28.14 | $28.45 | $27.72 | $28.05 | $28.05 | 7,257,149 |
| 2020-09-25 | $26.66 | $27.53 | $26.52 | $27.53 | $27.53 | 5,470,436 |
| 2020-09-24 | $26.86 | $27.47 | $26.51 | $26.77 | $26.77 | 8,672,097 |
| 2020-09-23 | $28.27 | $28.56 | $26.96 | $26.97 | $26.97 | 6,471,837 |
| 2020-09-22 | $29.17 | $29.17 | $28.00 | $28.31 | $28.31 | 9,349,533 |
| 2020-09-21 | $29.54 | $29.79 | $28.44 | $28.90 | $28.90 | 9,288,304 |
| 2020-09-18 | $31.24 | $31.29 | $30.19 | $30.59 | $30.59 | 8,020,244 |
| 2020-09-17 | $30.00 | $31.37 | $29.58 | $31.24 | $31.24 | 9,536,665 |
| 2020-09-16 | $30.16 | $31.10 | $30.16 | $30.70 | $30.70 | 8,442,942 |
| 2020-09-15 | $32.26 | $32.27 | $30.05 | $30.23 | $30.23 | 14,197,175 |
| 2020-09-14 | $30.83 | $32.16 | $30.83 | $31.97 | $31.97 | 9,740,009 |
| 2020-09-11 | $29.77 | $31.21 | $29.57 | $30.76 | $30.76 | 9,865,736 |
| 2020-09-10 | $30.21 | $31.20 | $29.33 | $29.51 | $29.51 | 8,130,586 |
| 2020-09-09 | $29.81 | $30.50 | $29.24 | $29.87 | $29.87 | 8,865,178 |
| 2020-09-08 | $28.23 | $30.95 | $28.04 | $30.10 | $30.10 | 10,688,869 |
| 2020-09-04 | $28.63 | $29.17 | $27.17 | $28.97 | $28.97 | 7,066,382 |
| 2020-09-03 | $28.78 | $29.35 | $28.04 | $28.56 | $28.56 | 10,351,085 |
| 2020-09-02 | $29.40 | $29.53 | $28.29 | $28.61 | $28.61 | 9,083,391 |
| 2020-09-01 | $29.53 | $29.87 | $28.93 | $29.43 | $29.43 | 5,627,400 |
| 2020-08-31 | $30.64 | $30.87 | $29.60 | $29.67 | $29.67 | 4,815,233 |
| 2020-08-28 | $29.99 | $30.82 | $29.71 | $30.77 | $30.77 | 7,761,041 |
| 2020-08-27 | $29.68 | $29.80 | $28.95 | $29.70 | $29.70 | 6,494,514 |
| 2020-08-26 | $29.00 | $29.94 | $28.90 | $29.52 | $29.52 | 6,894,997 |
| 2020-08-25 | $28.94 | $29.19 | $28.47 | $29.01 | $29.01 | 5,067,485 |
| 2020-08-24 | $29.05 | $29.27 | $28.25 | $28.98 | $28.98 | 6,044,427 |
| 2020-08-21 | $29.46 | $30.23 | $28.63 | $28.93 | $28.93 | 12,728,283 |
| 2020-08-20 | $27.80 | $30.91 | $25.74 | $29.76 | $29.76 | 56,019,024 |
| 2020-08-19 | $27.73 | $28.70 | $27.72 | $28.14 | $28.14 | 7,487,651 |
| 2020-08-18 | $27.15 | $28.03 | $26.96 | $27.94 | $27.94 | 11,469,821 |
| 2020-08-17 | $28.36 | $28.42 | $26.52 | $27.17 | $27.17 | 13,969,000 |
| 2020-08-14 | $28.55 | $28.98 | $28.07 | $28.51 | $28.51 | 9,606,488 |
| 2020-08-13 | $29.69 | $29.88 | $28.73 | $28.88 | $28.88 | 18,662,660 |
| 2020-08-12 | $30.99 | $31.62 | $30.35 | $30.52 | $30.52 | 12,517,752 |
| 2020-08-11 | $30.72 | $31.45 | $30.43 | $30.65 | $30.65 | 9,798,205 |
| 2020-08-10 | $30.27 | $31.60 | $29.53 | $31.05 | $31.05 | 11,740,925 |
| 2020-08-07 | $31.14 | $31.14 | $29.51 | $30.19 | $30.19 | 11,184,583 |
| 2020-08-06 | $30.73 | $32.78 | $30.69 | $32.34 | $32.34 | 7,581,204 |
| 2020-08-05 | $30.75 | $31.03 | $30.26 | $30.89 | $30.89 | 4,289,981 |
| 2020-08-04 | $29.00 | $30.58 | $28.95 | $30.50 | $30.50 | 7,333,156 |
| 2020-08-03 | $29.25 | $29.36 | $28.66 | $29.09 | $29.09 | 4,205,526 |
| 2020-07-31 | $29.70 | $29.81 | $28.68 | $29.23 | $29.23 | 5,468,082 |
| 2020-07-30 | $29.34 | $29.55 | $28.69 | $29.48 | $29.48 | 5,664,811 |
| 2020-07-29 | $29.74 | $30.13 | $29.44 | $29.89 | $29.89 | 3,932,386 |
| 2020-07-28 | $29.70 | $30.05 | $29.35 | $29.49 | $29.49 | 4,018,684 |
| 2020-07-27 | $30.56 | $30.69 | $29.44 | $29.89 | $29.89 | 4,445,867 |
| 2020-07-24 | $30.50 | $30.61 | $29.09 | $30.42 | $30.42 | 7,728,403 |
| 2020-07-23 | $30.61 | $31.68 | $30.26 | $30.86 | $30.86 | 6,052,393 |
| 2020-07-22 | $30.16 | $30.93 | $30.05 | $30.84 | $30.84 | 5,087,205 |
| 2020-07-21 | $30.84 | $31.27 | $30.18 | $30.49 | $30.49 | 5,478,674 |
| 2020-07-20 | $29.56 | $30.64 | $29.21 | $30.57 | $30.57 | 5,647,096 |
| 2020-07-17 | $29.59 | $30.15 | $29.11 | $29.73 | $29.73 | 5,232,447 |
| 2020-07-16 | $30.14 | $30.18 | $28.78 | $29.58 | $29.58 | 7,299,515 |
| 2020-07-15 | $28.88 | $30.83 | $28.79 | $30.78 | $30.78 | 11,125,472 |
| 2020-07-14 | $28.41 | $28.42 | $27.51 | $27.92 | $27.92 | 9,524,315 |
| 2020-07-13 | $30.86 | $31.20 | $28.68 | $28.81 | $28.81 | 9,037,096 |
| 2020-07-10 | $30.05 | $30.86 | $29.36 | $30.70 | $30.70 | 6,055,842 |
| 2020-07-09 | $32.14 | $32.16 | $29.62 | $29.90 | $29.90 | 9,672,677 |
| 2020-07-08 | $31.07 | $32.34 | $30.71 | $32.18 | $32.18 | 7,687,853 |
| 2020-07-07 | $32.76 | $32.90 | $30.86 | $30.94 | $30.94 | 9,092,905 |
| 2020-07-06 | $32.84 | $33.50 | $32.05 | $33.22 | $33.22 | 8,338,885 |
| 2020-07-02 | $32.72 | $33.39 | $31.68 | $31.82 | $31.82 | 6,162,505 |
| 2020-07-01 | $33.21 | $33.67 | $31.83 | $32.00 | $32.00 | 6,358,876 |
| 2020-06-30 | $32.77 | $33.34 | $32.22 | $33.01 | $33.01 | 5,410,046 |
| 2020-06-29 | $32.34 | $33.38 | $31.04 | $33.06 | $33.06 | 6,745,821 |
| 2020-06-26 | $32.87 | $33.17 | $31.83 | $32.27 | $32.27 | 11,900,852 |
| 2020-06-25 | $32.34 | $33.42 | $31.93 | $33.19 | $33.19 | 9,310,015 |
| 2020-06-24 | $35.08 | $35.34 | $32.74 | $32.80 | $32.80 | 11,275,434 |
| 2020-06-23 | $34.71 | $35.73 | $34.19 | $35.60 | $35.60 | 7,034,399 |
| 2020-06-22 | $34.80 | $34.93 | $32.95 | $34.25 | $34.25 | 9,522,442 |
| 2020-06-19 | $36.37 | $37.08 | $34.64 | $34.82 | $34.82 | 8,550,564 |
| 2020-06-18 | $35.05 | $36.05 | $34.80 | $35.83 | $35.83 | 5,841,872 |
| 2020-06-17 | $36.87 | $36.92 | $35.32 | $35.32 | $35.32 | 6,225,859 |
| 2020-06-16 | $38.10 | $38.38 | $36.42 | $36.71 | $36.71 | 9,054,374 |
| 2020-06-15 | $35.40 | $36.41 | $34.42 | $36.21 | $36.21 | 19,446,131 |
| 2020-06-12 | $37.25 | $37.49 | $35.95 | $36.89 | $36.89 | 12,055,156 |
| 2020-06-11 | $36.17 | $37.66 | $35.05 | $35.32 | $35.32 | 12,443,640 |
| 2020-06-10 | $39.41 | $39.61 | $37.60 | $38.56 | $38.56 | 9,524,781 |
| 2020-06-09 | $39.75 | $40.09 | $38.78 | $39.21 | $39.21 | 7,989,434 |
| 2020-06-08 | $39.93 | $41.19 | $39.23 | $40.98 | $40.98 | 11,217,913 |
| 2020-06-05 | $37.92 | $39.65 | $37.86 | $38.61 | $38.61 | 12,285,349 |
| 2020-06-04 | $34.71 | $36.75 | $34.10 | $36.08 | $36.08 | 11,770,251 |
| 2020-06-03 | $33.73 | $35.56 | $33.50 | $34.44 | $34.44 | 16,778,368 |
| 2020-06-02 | $32.80 | $33.01 | $31.50 | $31.68 | $31.68 | 6,809,750 |
| 2020-06-01 | $30.93 | $32.67 | $30.55 | $32.59 | $32.59 | 8,371,174 |
| 2020-05-29 | $31.46 | $32.04 | $30.62 | $31.26 | $31.26 | 6,822,834 |
| 2020-05-28 | $33.42 | $33.57 | $31.52 | $31.73 | $31.73 | 6,820,290 |
| 2020-05-27 | $32.95 | $33.89 | $31.39 | $33.75 | $33.75 | 9,270,456 |
| 2020-05-26 | $32.48 | $33.18 | $31.40 | $32.47 | $32.47 | 9,085,053 |
| 2020-05-22 | $30.31 | $31.27 | $29.57 | $31.26 | $31.26 | 6,699,255 |
| 2020-05-21 | $30.74 | $30.91 | $29.57 | $30.39 | $30.39 | 6,249,710 |
| 2020-05-20 | $31.40 | $31.95 | $30.08 | $30.82 | $30.82 | 8,503,862 |
| 2020-05-19 | $30.48 | $31.64 | $29.56 | $30.69 | $30.69 | 8,398,895 |
| 2020-05-18 | $29.87 | $31.08 | $29.39 | $30.43 | $30.43 | 11,939,554 |
| 2020-05-15 | $27.52 | $28.26 | $26.93 | $28.15 | $28.15 | 6,881,154 |
| 2020-05-14 | $27.70 | $27.97 | $26.13 | $27.72 | $27.72 | 12,560,326 |
| 2020-05-13 | $29.75 | $29.90 | $27.11 | $28.37 | $28.37 | 15,032,453 |
| 2020-05-12 | $31.09 | $32.08 | $29.35 | $29.53 | $29.53 | 13,414,519 |
| 2020-05-11 | $31.80 | $32.15 | $30.62 | $31.36 | $31.36 | 12,014,654 |
| 2020-05-08 | $32.23 | $33.56 | $32.23 | $32.73 | $32.73 | 11,895,130 |
| 2020-05-07 | $30.28 | $33.58 | $29.51 | $31.78 | $31.78 | 34,466,311 |
| 2020-05-06 | $26.49 | $26.67 | $25.19 | $26.12 | $26.12 | 17,790,703 |
| 2020-05-05 | $27.80 | $28.44 | $26.55 | $26.68 | $26.68 | 10,336,207 |
| 2020-05-04 | $28.78 | $29.00 | $26.27 | $27.03 | $27.03 | 13,392,961 |
| 2020-05-01 | $31.22 | $31.89 | $29.35 | $29.61 | $29.61 | 7,339,084 |
| 2020-04-30 | $33.45 | $34.37 | $32.42 | $32.83 | $32.83 | 4,624,504 |
| 2020-04-29 | $33.73 | $34.71 | $33.06 | $34.06 | $34.06 | 6,245,220 |
| 2020-04-28 | $35.00 | $35.11 | $32.42 | $32.74 | $32.74 | 7,842,466 |
| 2020-04-27 | $32.27 | $34.84 | $32.02 | $34.32 | $34.32 | 9,839,346 |
| 2020-04-24 | $30.51 | $31.99 | $29.83 | $31.96 | $31.96 | 4,935,680 |
| 2020-04-23 | $30.94 | $31.78 | $30.04 | $30.09 | $30.09 | 5,174,191 |
| 2020-04-22 | $29.80 | $30.85 | $29.12 | $30.70 | $30.70 | 4,316,357 |
| 2020-04-21 | $29.96 | $30.43 | $28.80 | $29.25 | $29.25 | 5,669,952 |
| 2020-04-20 | $28.20 | $30.30 | $28.01 | $30.10 | $30.10 | 6,190,374 |
| 2020-04-17 | $28.83 | $29.97 | $28.23 | $29.07 | $29.07 | 8,437,428 |
| 2020-04-16 | $28.45 | $28.70 | $27.02 | $27.14 | $27.14 | 6,881,373 |
| 2020-04-15 | $29.27 | $29.45 | $28.27 | $28.39 | $28.39 | 6,825,228 |
| 2020-04-14 | $31.23 | $32.18 | $29.74 | $30.50 | $30.50 | 5,713,449 |
| 2020-04-13 | $30.28 | $31.19 | $29.03 | $30.66 | $30.66 | 6,697,422 |
| 2020-04-09 | $30.28 | $32.30 | $29.81 | $30.33 | $30.33 | 11,335,825 |
| 2020-04-08 | $28.35 | $29.78 | $27.30 | $29.64 | $29.64 | 8,914,395 |
| 2020-04-07 | $28.12 | $29.76 | $26.36 | $27.50 | $27.50 | 13,303,101 |
| 2020-04-06 | $23.65 | $25.96 | $23.34 | $25.73 | $25.73 | 9,557,270 |
| 2020-04-03 | $22.44 | $23.03 | $20.84 | $22.00 | $22.00 | 7,375,598 |
| 2020-04-02 | $23.03 | $24.05 | $21.62 | $22.45 | $22.45 | 11,528,165 |
| 2020-04-01 | $25.60 | $26.11 | $23.38 | $23.50 | $23.50 | 8,898,432 |
| 2020-03-31 | $26.70 | $28.00 | $26.20 | $26.85 | $26.85 | 5,773,195 |
| 2020-03-30 | $26.81 | $28.39 | $25.30 | $26.92 | $26.92 | 8,729,534 |
| 2020-03-27 | $28.24 | $29.15 | $26.93 | $27.60 | $27.60 | 10,168,995 |
| 2020-03-26 | $28.56 | $30.67 | $27.95 | $29.94 | $29.94 | 9,477,596 |
| 2020-03-25 | $27.39 | $30.92 | $26.53 | $27.95 | $27.95 | 14,107,700 |
| 2020-03-24 | $24.58 | $27.42 | $23.49 | $27.06 | $27.06 | 12,634,407 |
| 2020-03-23 | $20.73 | $22.80 | $19.14 | $22.61 | $22.61 | 10,885,143 |
| 2020-03-20 | $22.38 | $24.86 | $20.75 | $21.27 | $21.27 | 17,599,304 |
| 2020-03-19 | $16.30 | $21.98 | $15.32 | $20.70 | $20.70 | 20,139,160 |
| 2020-03-18 | $17.16 | $17.87 | $14.56 | $16.05 | $16.05 | 16,549,630 |
| 2020-03-17 | $19.38 | $20.57 | $16.50 | $18.66 | $18.66 | 18,864,772 |
| 2020-03-16 | $20.20 | $21.40 | $18.81 | $19.12 | $19.12 | 14,451,141 |
| 2020-03-13 | $25.50 | $25.59 | $22.64 | $24.17 | $24.17 | 12,494,955 |
| 2020-03-12 | $24.37 | $26.40 | $23.87 | $23.88 | $23.88 | 13,630,929 |
| 2020-03-11 | $31.49 | $31.80 | $26.68 | $29.01 | $29.01 | 19,867,098 |
| 2020-03-10 | $34.15 | $34.64 | $30.61 | $32.89 | $32.89 | 9,774,836 |
| 2020-03-09 | $32.49 | $34.65 | $31.64 | $32.81 | $32.81 | 8,987,182 |
| 2020-03-06 | $35.99 | $37.98 | $35.46 | $36.02 | $36.02 | 9,436,022 |
| 2020-03-05 | $38.74 | $39.47 | $36.57 | $37.08 | $37.08 | 11,190,291 |
| 2020-03-04 | $38.12 | $41.30 | $37.44 | $40.27 | $40.27 | 14,959,900 |
| 2020-03-03 | $37.31 | $38.23 | $35.21 | $36.97 | $36.97 | 10,440,856 |
| 2020-03-02 | $38.49 | $38.49 | $36.10 | $36.91 | $36.91 | 11,296,328 |
| 2020-02-28 | $36.01 | $38.12 | $35.86 | $38.12 | $38.12 | 9,374,775 |
| 2020-02-27 | $37.62 | $39.50 | $35.00 | $37.78 | $37.78 | 14,781,834 |
| 2020-02-26 | $41.92 | $42.16 | $39.31 | $39.86 | $39.86 | 12,109,977 |
| 2020-02-25 | $43.34 | $44.18 | $41.60 | $41.82 | $41.82 | 11,628,326 |
| 2020-02-24 | $42.09 | $42.61 | $41.00 | $42.52 | $42.52 | 11,644,573 |
| 2020-02-21 | $45.23 | $45.56 | $44.53 | $44.70 | $44.70 | 4,310,371 |
| 2020-02-20 | $46.00 | $46.76 | $44.58 | $45.47 | $45.47 | 8,489,073 |
| 2020-02-19 | $45.26 | $46.33 | $44.44 | $46.24 | $46.24 | 7,439,101 |
| 2020-02-18 | $44.59 | $45.43 | $44.07 | $45.10 | $45.10 | 8,409,989 |
| 2020-02-14 | $47.12 | $47.15 | $44.68 | $44.69 | $44.69 | 21,569,340 |
| 2020-02-13 | $48.45 | $49.39 | $47.00 | $47.03 | $47.03 | 15,660,173 |
| 2020-02-12 | $51.25 | $51.30 | $48.42 | $48.46 | $48.46 | 36,622,805 |
| 2020-02-11 | $54.49 | $54.50 | $52.92 | $53.94 | $53.94 | 20,414,424 |
| 2020-02-10 | $50.82 | $53.92 | $50.33 | $53.72 | $53.72 | 15,370,420 |
| 2020-02-07 | $49.10 | $50.04 | $47.58 | $49.92 | $49.92 | 12,516,247 |
| 2020-02-06 | $48.45 | $48.67 | $46.83 | $47.42 | $47.42 | 7,127,528 |
| 2020-02-05 | $50.40 | $50.47 | $47.70 | $48.06 | $48.06 | 6,061,882 |
| 2020-02-04 | $48.50 | $50.96 | $48.11 | $50.00 | $50.00 | 8,123,562 |
| 2020-02-03 | $47.63 | $48.59 | $47.32 | $47.96 | $47.96 | 2,661,724 |
| 2020-01-31 | $47.41 | $47.67 | $46.48 | $47.48 | $47.48 | 4,001,773 |
| 2020-01-30 | $46.65 | $47.89 | $46.50 | $47.79 | $47.79 | 3,100,567 |
| 2020-01-29 | $47.97 | $48.64 | $46.36 | $46.84 | $46.84 | 7,493,970 |
| 2020-01-28 | $47.77 | $48.35 | $47.46 | $48.21 | $48.21 | 2,876,597 |
| 2020-01-27 | $46.83 | $47.65 | $46.13 | $47.36 | $47.36 | 3,803,025 |
| 2020-01-24 | $48.67 | $49.54 | $47.62 | $48.43 | $48.43 | 5,475,051 |
| 2020-01-23 | $47.48 | $48.92 | $47.10 | $48.48 | $48.48 | 4,143,052 |
| 2020-01-22 | $48.19 | $48.95 | $47.32 | $47.47 | $47.47 | 4,134,736 |
| 2020-01-21 | $46.50 | $48.77 | $46.36 | $47.98 | $47.98 | 6,244,004 |
| 2020-01-17 | $47.00 | $47.00 | $46.02 | $46.52 | $46.52 | 3,498,653 |
| 2020-01-16 | $47.55 | $47.55 | $46.11 | $46.83 | $46.83 | 3,357,505 |
| 2020-01-15 | $47.64 | $48.06 | $46.84 | $47.08 | $47.08 | 3,179,866 |
| 2020-01-14 | $46.36 | $48.00 | $46.26 | $47.68 | $47.68 | 4,943,609 |
| 2020-01-13 | $46.31 | $46.45 | $45.13 | $46.35 | $46.35 | 3,790,822 |
| 2020-01-10 | $45.59 | $46.24 | $45.36 | $46.06 | $46.06 | 4,513,802 |
| 2020-01-09 | $45.16 | $45.96 | $44.52 | $45.59 | $45.59 | 4,652,046 |
| 2020-01-08 | $44.14 | $45.74 | $43.87 | $45.08 | $45.08 | 5,648,212 |
| 2020-01-07 | $43.18 | $44.70 | $43.03 | $44.25 | $44.25 | 4,812,470 |
| 2020-01-06 | $42.79 | $43.81 | $42.38 | $43.10 | $43.10 | 4,975,539 |
| 2020-01-03 | $42.85 | $43.36 | $42.23 | $43.19 | $43.19 | 4,408,882 |
| 2020-01-02 | $43.22 | $44.07 | $43.17 | $43.58 | $43.58 | 3,913,733 |
| 2019-12-31 | $43.00 | $43.61 | $42.78 | $43.02 | $43.02 | 5,500,860 |
| 2019-12-30 | $45.60 | $45.67 | $43.05 | $43.50 | $43.50 | 8,658,536 |
| 2019-12-27 | $45.90 | $46.20 | $45.17 | $45.84 | $45.84 | 4,455,302 |
| 2019-12-26 | $45.70 | $45.81 | $45.01 | $45.73 | $45.73 | 5,182,888 |
| 2019-12-24 | $45.62 | $46.20 | $45.61 | $45.70 | $45.70 | 2,512,008 |
| 2019-12-23 | $47.91 | $48.00 | $45.26 | $45.54 | $45.54 | 10,840,278 |
| 2019-12-20 | $46.25 | $48.54 | $46.22 | $47.92 | $47.92 | 16,997,679 |
| 2019-12-19 | $46.79 | $47.00 | $46.02 | $46.28 | $46.28 | 4,484,530 |
| 2019-12-18 | $47.27 | $47.64 | $46.85 | $47.01 | $47.01 | 3,581,020 |
| 2019-12-17 | $48.24 | $48.25 | $47.22 | $47.50 | $47.50 | 4,078,288 |
| 2019-12-16 | $47.06 | $49.31 | $46.98 | $47.93 | $47.93 | 9,099,903 |
| 2019-12-13 | $46.74 | $47.67 | $46.60 | $46.75 | $46.75 | 3,012,690 |
| 2019-12-12 | $47.23 | $47.44 | $46.47 | $46.60 | $46.60 | 4,695,753 |
| 2019-12-11 | $45.37 | $47.55 | $45.28 | $47.36 | $47.36 | 3,803,308 |
| 2019-12-10 | $45.69 | $45.69 | $45.07 | $45.26 | $45.26 | 2,890,324 |
| 2019-12-09 | $45.20 | $46.09 | $44.88 | $45.42 | $45.42 | 2,777,992 |
| 2019-12-06 | $45.00 | $45.45 | $44.17 | $45.20 | $45.20 | 5,046,558 |
| 2019-12-05 | $47.09 | $47.18 | $44.05 | $45.07 | $45.07 | 13,036,908 |
| 2019-12-04 | $47.81 | $48.08 | $46.94 | $47.32 | $47.32 | 3,145,351 |
| 2019-12-03 | $46.55 | $47.56 | $46.08 | $47.51 | $47.51 | 2,871,251 |
| 2019-12-02 | $49.08 | $49.11 | $47.17 | $47.39 | $47.39 | 4,386,549 |
| 2019-11-29 | $49.00 | $49.69 | $48.65 | $48.98 | $48.98 | 1,702,325 |
| 2019-11-27 | $49.29 | $49.75 | $48.80 | $49.37 | $49.37 | 3,046,670 |
| 2019-11-26 | $48.49 | $49.79 | $48.17 | $49.00 | $49.00 | 6,779,986 |
| 2019-11-25 | $46.50 | $49.33 | $46.47 | $48.94 | $48.94 | 9,661,657 |
| 2019-11-22 | $46.70 | $47.20 | $46.23 | $46.46 | $46.46 | 6,356,480 |
| 2019-11-21 | $44.24 | $46.83 | $44.10 | $46.76 | $46.76 | 10,860,232 |
| 2019-11-20 | $44.00 | $44.54 | $42.77 | $43.95 | $43.95 | 7,978,126 |
| 2019-11-19 | $45.00 | $45.00 | $43.81 | $44.15 | $44.15 | 3,752,021 |
| 2019-11-18 | $43.29 | $45.36 | $42.80 | $44.86 | $44.86 | 9,073,779 |
| 2019-11-15 | $42.18 | $43.93 | $41.73 | $43.04 | $43.04 | 7,836,669 |
| 2019-11-14 | $42.83 | $42.91 | $40.65 | $41.92 | $41.92 | 8,916,674 |
| 2019-11-13 | $42.20 | $43.43 | $42.01 | $43.30 | $43.30 | 4,028,280 |
| 2019-11-12 | $42.74 | $43.45 | $42.20 | $42.33 | $42.33 | 4,293,350 |
| 2019-11-11 | $42.85 | $43.01 | $41.80 | $42.97 | $42.97 | 3,843,314 |
| 2019-11-08 | $43.23 | $43.38 | $42.53 | $43.23 | $43.23 | 4,927,352 |
| 2019-11-07 | $43.31 | $43.64 | $42.27 | $43.29 | $43.29 | 6,052,308 |
| 2019-11-06 | $40.60 | $43.28 | $40.48 | $42.92 | $42.92 | 9,637,943 |
| 2019-11-05 | $42.40 | $43.09 | $41.25 | $41.37 | $41.37 | 6,636,643 |
| 2019-11-04 | $43.00 | $43.80 | $42.37 | $42.83 | $42.83 | 6,285,585 |
| 2019-11-01 | $41.70 | $43.32 | $41.58 | $42.98 | $42.98 | 7,496,924 |
| 2019-10-31 | $45.63 | $45.82 | $41.16 | $41.44 | $41.44 | 16,218,646 |
| 2019-10-30 | $43.45 | $44.21 | $43.00 | $44.11 | $44.11 | 8,745,840 |
| 2019-10-29 | $44.25 | $44.25 | $43.04 | $43.68 | $43.68 | 3,785,721 |
| 2019-10-28 | $44.68 | $44.78 | $43.55 | $44.42 | $44.42 | 4,596,340 |
| 2019-10-25 | $43.71 | $44.68 | $43.38 | $44.54 | $44.54 | 5,062,691 |
| 2019-10-24 | $43.01 | $43.75 | $42.12 | $43.72 | $43.72 | 4,107,584 |
| 2019-10-23 | $43.67 | $44.19 | $42.88 | $43.08 | $43.08 | 4,781,059 |
| 2019-10-22 | $41.15 | $45.36 | $40.06 | $43.56 | $43.56 | 19,559,846 |
| 2019-10-21 | $41.25 | $41.67 | $40.57 | $40.88 | $40.88 | 3,016,445 |
| 2019-10-18 | $41.61 | $41.66 | $40.35 | $40.79 | $40.79 | 5,511,300 |
| 2019-10-17 | $40.53 | $42.07 | $40.21 | $41.67 | $41.67 | 6,195,631 |
| 2019-10-16 | $40.90 | $41.02 | $39.85 | $40.51 | $40.51 | 4,506,318 |
| 2019-10-15 | $39.80 | $41.18 | $39.65 | $41.08 | $41.08 | 5,781,396 |
| 2019-10-14 | $39.93 | $40.31 | $39.25 | $39.80 | $39.80 | 4,580,904 |
| 2019-10-11 | $37.90 | $39.92 | $37.90 | $39.49 | $39.49 | 6,909,670 |
| 2019-10-10 | $38.39 | $38.70 | $37.07 | $37.70 | $37.70 | 7,320,788 |
| 2019-10-09 | $38.70 | $38.75 | $38.01 | $38.20 | $38.20 | 4,109,824 |
| 2019-10-08 | $38.80 | $39.24 | $38.07 | $38.66 | $38.66 | 3,319,331 |
| 2019-10-07 | $39.55 | $40.13 | $39.11 | $39.24 | $39.24 | 3,920,910 |
| 2019-10-04 | $39.38 | $39.74 | $38.32 | $39.16 | $39.16 | 3,681,240 |
| 2019-10-03 | $38.44 | $39.66 | $38.01 | $39.52 | $39.52 | 5,170,428 |
| 2019-10-02 | $38.63 | $39.31 | $37.92 | $38.39 | $38.39 | 7,871,145 |
| 2019-10-01 | $40.82 | $40.96 | $38.68 | $39.57 | $39.57 | 8,126,194 |
| 2019-09-30 | $41.41 | $41.59 | $40.56 | $40.84 | $40.84 | 3,923,036 |
| 2019-09-27 | $42.89 | $42.90 | $40.86 | $41.35 | $41.35 | 6,433,422 |
| 2019-09-26 | $41.67 | $42.14 | $40.67 | $41.90 | $41.90 | 5,516,028 |
| 2019-09-25 | $41.97 | $42.03 | $40.31 | $41.78 | $41.78 | 9,836,542 |
| 2019-09-24 | $45.25 | $45.32 | $41.70 | $41.88 | $41.88 | 9,911,362 |
| 2019-09-23 | $46.31 | $46.63 | $45.00 | $45.31 | $45.31 | 6,625,216 |
| 2019-09-20 | $47.45 | $47.50 | $45.91 | $46.43 | $46.43 | 15,282,362 |
| 2019-09-19 | $46.83 | $48.38 | $46.63 | $47.28 | $47.28 | 7,988,646 |
| 2019-09-18 | $47.75 | $47.87 | $45.83 | $46.62 | $46.62 | 8,036,980 |
| 2019-09-17 | $48.31 | $48.42 | $46.82 | $48.06 | $48.06 | 4,401,962 |
| 2019-09-16 | $46.63 | $49.00 | $46.55 | $47.79 | $47.79 | 8,634,809 |
| 2019-09-13 | $46.89 | $46.99 | $46.01 | $46.10 | $46.10 | 4,094,139 |
| 2019-09-12 | $46.72 | $47.46 | $46.00 | $46.99 | $46.99 | 5,028,574 |
| 2019-09-11 | $45.25 | $49.15 | $45.10 | $46.53 | $46.53 | 13,488,832 |
| 2019-09-10 | $44.05 | $46.04 | $43.41 | $45.45 | $45.45 | 7,963,936 |
| 2019-09-09 | $44.51 | $45.16 | $44.01 | $44.38 | $44.38 | 11,125,349 |
| 2019-09-06 | $46.65 | $46.65 | $44.12 | $44.50 | $44.50 | 9,667,699 |
| 2019-09-05 | $47.70 | $47.81 | $46.06 | $46.40 | $46.40 | 8,456,165 |
| 2019-09-04 | $45.70 | $46.80 | $44.75 | $46.35 | $46.35 | 8,577,230 |
| 2019-09-03 | $48.23 | $48.95 | $45.40 | $45.42 | $45.42 | 9,280,741 |
| 2019-08-30 | $49.86 | $49.94 | $47.87 | $48.97 | $48.97 | 5,593,735 |
| 2019-08-29 | $49.35 | $50.20 | $48.64 | $49.73 | $49.73 | 5,742,514 |
| 2019-08-28 | $49.31 | $49.48 | $48.22 | $48.84 | $48.84 | 4,772,888 |
| 2019-08-27 | $51.24 | $51.30 | $48.72 | $49.61 | $49.61 | 6,315,076 |
| 2019-08-26 | $50.20 | $51.50 | $49.72 | $51.21 | $51.21 | 7,191,658 |
| 2019-08-23 | $51.36 | $51.56 | $48.22 | $49.11 | $49.11 | 9,570,624 |
| 2019-08-22 | $53.54 | $54.33 | $51.28 | $51.36 | $51.36 | 6,494,548 |
| 2019-08-21 | $53.81 | $54.69 | $52.86 | $54.15 | $54.15 | 6,549,817 |
| 2019-08-20 | $51.47 | $54.42 | $51.11 | $53.65 | $53.65 | 11,093,863 |
| 2019-08-19 | $51.60 | $53.55 | $50.51 | $51.68 | $51.68 | 26,232,273 |
| 2019-08-16 | $53.02 | $53.76 | $52.15 | $52.47 | $52.47 | 6,039,148 |
| 2019-08-15 | $54.99 | $54.99 | $52.07 | $52.80 | $52.80 | 5,209,858 |
| 2019-08-14 | $56.52 | $57.23 | $53.66 | $54.49 | $54.49 | 4,097,016 |
| 2019-08-13 | $56.00 | $58.49 | $54.39 | $58.08 | $58.08 | 4,371,272 |
| 2019-08-12 | $58.51 | $58.60 | $55.71 | $56.18 | $56.18 | 5,457,111 |
| 2019-08-09 | $61.69 | $61.95 | $58.12 | $59.12 | $59.12 | 8,687,368 |
| 2019-08-08 | $65.50 | $65.92 | $61.50 | $62.10 | $62.10 | 13,257,226 |
| 2019-08-07 | $58.00 | $61.44 | $57.66 | $60.29 | $60.29 | 8,786,629 |
| 2019-08-06 | $59.79 | $60.80 | $57.16 | $58.70 | $58.70 | 2,849,725 |
| 2019-08-05 | $57.44 | $59.69 | $56.30 | $59.51 | $59.51 | 2,487,176 |
| 2019-08-02 | $59.50 | $59.60 | $57.14 | $58.61 | $58.61 | 2,253,326 |
| 2019-08-01 | $60.61 | $61.31 | $59.59 | $59.77 | $59.77 | 2,278,420 |
| 2019-07-31 | $62.51 | $62.83 | $60.37 | $60.87 | $60.87 | 2,230,362 |
| 2019-07-30 | $63.80 | $63.94 | $61.68 | $62.46 | $62.46 | 2,619,198 |
| 2019-07-29 | $65.74 | $65.99 | $62.94 | $64.03 | $64.03 | 2,179,202 |
| 2019-07-26 | $65.23 | $66.70 | $65.23 | $65.52 | $65.52 | 1,911,164 |
| 2019-07-25 | $65.53 | $65.63 | $64.63 | $65.01 | $65.01 | 1,046,994 |
| 2019-07-24 | $64.93 | $65.78 | $64.49 | $65.23 | $65.23 | 1,427,450 |
| 2019-07-23 | $66.25 | $66.49 | $64.83 | $64.93 | $64.93 | 1,492,358 |
| 2019-07-22 | $67.22 | $67.38 | $65.73 | $66.00 | $66.00 | 1,916,082 |
| 2019-07-19 | $66.22 | $68.33 | $66.15 | $67.45 | $67.45 | 3,734,856 |
| 2019-07-18 | $65.00 | $66.13 | $64.57 | $66.00 | $66.00 | 1,897,696 |
| 2019-07-17 | $64.50 | $65.26 | $63.33 | $65.17 | $65.17 | 1,597,449 |
| 2019-07-16 | $64.33 | $65.46 | $64.15 | $64.80 | $64.80 | 1,807,062 |
| 2019-07-15 | $64.39 | $64.99 | $63.82 | $64.79 | $64.79 | 1,921,805 |
| 2019-07-12 | $61.85 | $64.60 | $60.62 | $64.25 | $64.25 | 5,665,178 |
| 2019-07-11 | $62.31 | $62.66 | $61.11 | $61.85 | $61.85 | 1,923,231 |
| 2019-07-10 | $62.28 | $62.74 | $61.43 | $62.30 | $62.30 | 2,337,768 |
| 2019-07-09 | $59.79 | $62.12 | $59.78 | $61.83 | $61.83 | 3,091,241 |
| 2019-07-08 | $59.31 | $60.09 | $58.50 | $59.79 | $59.79 | 2,792,260 |
| 2019-07-05 | $60.71 | $60.88 | $58.75 | $59.39 | $59.39 | 3,331,763 |
| 2019-07-03 | $60.64 | $61.20 | $60.38 | $60.60 | $60.60 | 1,246,873 |
| 2019-07-02 | $62.89 | $62.90 | $60.25 | $60.35 | $60.35 | 3,039,052 |
| 2019-07-01 | $66.00 | $66.10 | $61.50 | $62.00 | $62.00 | 4,452,383 |
| 2019-06-28 | $65.20 | $66.64 | $64.44 | $65.71 | $65.71 | 6,317,350 |
| 2019-06-27 | $63.52 | $65.36 | $63.14 | $65.27 | $65.27 | 3,734,526 |
| 2019-06-26 | $64.32 | $64.64 | $62.77 | $62.97 | $62.97 | 1,913,526 |
| 2019-06-25 | $63.76 | $64.27 | $62.66 | $64.04 | $64.04 | 2,064,936 |
| 2019-06-24 | $64.00 | $64.27 | $62.86 | $63.76 | $63.76 | 2,281,952 |
| 2019-06-21 | $62.80 | $64.30 | $62.52 | $64.26 | $64.26 | 3,921,662 |
| 2019-06-20 | $64.00 | $64.21 | $62.11 | $62.84 | $62.84 | 2,323,486 |
| 2019-06-19 | $64.50 | $65.07 | $63.15 | $63.55 | $63.55 | 3,014,571 |
| 2019-06-18 | $63.70 | $64.76 | $61.61 | $64.40 | $64.40 | 4,670,249 |
| 2019-06-17 | $60.48 | $64.14 | $60.32 | $63.60 | $63.60 | 4,386,247 |
| 2019-06-14 | $61.00 | $61.39 | $59.97 | $60.96 | $60.96 | 1,955,832 |
| 2019-06-13 | $59.48 | $61.35 | $58.75 | $61.21 | $61.21 | 2,681,485 |
| 2019-06-12 | $57.18 | $58.87 | $57.05 | $58.41 | $58.41 | 1,534,541 |
| 2019-06-11 | $59.08 | $59.25 | $56.31 | $58.07 | $58.07 | 2,719,393 |
| 2019-06-10 | $59.45 | $60.58 | $56.70 | $56.76 | $56.76 | 2,677,302 |
| 2019-06-07 | $62.00 | $62.23 | $59.21 | $59.26 | $59.26 | 3,881,889 |
| 2019-06-06 | $62.25 | $63.18 | $60.40 | $61.63 | $61.63 | 3,844,881 |
| 2019-06-05 | $59.40 | $63.24 | $59.20 | $63.01 | $63.01 | 4,834,398 |
| 2019-06-04 | $61.10 | $61.17 | $57.56 | $59.17 | $59.17 | 4,093,235 |
| 2019-06-03 | $58.52 | $61.77 | $58.32 | $59.54 | $59.54 | 5,549,283 |
| 2019-05-31 | $56.41 | $58.45 | $54.57 | $57.62 | $57.62 | 5,123,655 |
| 2019-05-30 | $56.04 | $56.55 | $54.07 | $54.83 | $54.83 | 2,558,421 |
| 2019-05-29 | $56.30 | $56.73 | $54.06 | $56.26 | $56.26 | 3,166,532 |
| 2019-05-28 | $56.85 | $57.99 | $55.40 | $56.89 | $56.89 | 2,836,103 |
| 2019-05-24 | $58.50 | $58.79 | $56.61 | $57.10 | $57.10 | 2,412,541 |
| 2019-05-23 | $56.82 | $58.48 | $56.32 | $58.11 | $58.11 | 3,649,271 |
| 2019-05-22 | $54.68 | $57.96 | $54.62 | $57.88 | $57.88 | 3,913,654 |
| 2019-05-21 | $54.77 | $56.03 | $53.53 | $55.51 | $55.51 | 3,490,690 |
| 2019-05-20 | $52.14 | $54.69 | $51.85 | $54.63 | $54.63 | 2,709,956 |
| 2019-05-17 | $54.50 | $55.11 | $53.46 | $53.79 | $53.79 | 4,326,534 |
| 2019-05-16 | $54.10 | $56.72 | $53.55 | $55.60 | $55.60 | 7,101,652 |
| 2019-05-15 | $50.20 | $54.85 | $49.86 | $54.04 | $54.04 | 7,909,299 |
| 2019-05-14 | $48.82 | $51.39 | $48.00 | $50.52 | $50.52 | 7,007,446 |
| 2019-05-13 | $50.00 | $50.09 | $47.17 | $48.15 | $48.15 | 10,007,408 |
| 2019-05-10 | $56.39 | $56.49 | $50.02 | $51.09 | $51.09 | 23,111,233 |
| 2019-05-09 | $54.07 | $56.45 | $53.10 | $55.18 | $55.18 | 9,603,468 |
| 2019-05-08 | $57.69 | $60.45 | $52.78 | $52.91 | $52.91 | 22,640,392 |
| 2019-05-07 | $60.34 | $61.60 | $58.12 | $59.34 | $59.34 | 11,591,711 |
| 2019-05-06 | $60.55 | $61.50 | $59.90 | $60.57 | $60.57 | 5,184,648 |
| 2019-05-03 | $61.21 | $62.99 | $60.10 | $62.51 | $62.51 | 9,393,560 |
| 2019-05-02 | $58.44 | $62.01 | $57.33 | $61.50 | $61.50 | 6,634,306 |
| 2019-05-01 | $60.70 | $60.71 | $58.53 | $58.75 | $58.75 | 3,450,824 |
| 2019-04-30 | $59.93 | $61.40 | $58.22 | $59.80 | $59.80 | 6,072,676 |
| 2019-04-29 | $57.60 | $60.71 | $56.00 | $60.59 | $60.59 | 7,231,802 |
| 2019-04-26 | $56.30 | $57.53 | $54.32 | $57.24 | $57.24 | 5,981,041 |
| 2019-04-25 | $58.20 | $58.46 | $55.86 | $56.34 | $56.34 | 5,097,091 |
| 2019-04-24 | $60.11 | $60.49 | $57.77 | $57.82 | $57.82 | 5,157,959 |
| 2019-04-23 | $62.02 | $62.10 | $59.33 | $60.25 | $60.25 | 11,975,038 |
| 2019-04-22 | $57.90 | $61.23 | $57.65 | $60.94 | $60.94 | 5,265,581 |
| 2019-04-18 | $59.65 | $59.66 | $57.60 | $58.36 | $58.36 | 6,869,872 |
| 2019-04-17 | $56.50 | $59.61 | $55.62 | $59.51 | $59.51 | 10,768,260 |
| 2019-04-16 | $56.86 | $57.94 | $56.18 | $56.25 | $56.25 | 9,965,046 |
| 2019-04-15 | $59.72 | $59.80 | $55.56 | $56.11 | $56.11 | 14,345,925 |
| 2019-04-12 | $61.38 | $61.49 | $57.66 | $59.90 | $59.90 | 13,787,541 |
| 2019-04-11 | $61.10 | $62.30 | $60.31 | $61.01 | $61.01 | 12,405,691 |
| 2019-04-10 | $67.25 | $67.35 | $59.75 | $60.12 | $60.12 | 26,392,068 |
| 2019-04-09 | $69.50 | $69.70 | $67.11 | $67.44 | $67.44 | 8,223,332 |
| 2019-04-08 | $74.99 | $74.99 | $70.23 | $70.23 | $70.23 | 6,599,481 |
| 2019-04-05 | $73.94 | $76.10 | $73.30 | $74.45 | $74.45 | 11,200,122 |
| 2019-04-04 | $70.48 | $72.89 | $70.22 | $72.00 | $72.00 | 9,233,730 |
| 2019-04-03 | $70.06 | $72.00 | $69.12 | $70.00 | $70.00 | 15,662,287 |
| 2019-04-02 | $66.90 | $70.20 | $66.10 | $68.97 | $68.97 | 22,483,330 |
| 2019-04-01 | $74.90 | $75.00 | $67.78 | $69.01 | $69.01 | 41,799,258 |
| 2019-03-29 | $87.24 | $88.60 | $78.02 | $78.29 | $78.29 | 71,485,240 |
Lyft Inc Cls A (LYFT) News Headlines
.jpg)
Uber, Volkswagen Partner to Deploy Autonomous ID Buzz Vans Next Year
None
bloomberg.com April 24, 2025.jpg)
Uber warns it may have 'no choice' but to leave Colorado ahead of rider safety bill
Uber has suggested it may “cease operations" in Colorado in response to an upcoming state Senate bill that the state assembly claims will protect rid…
foxbusiness.com April 25, 2025.jpg)
Engine Capital pushes Lyft to explore strategic options, possible sale
None
reuters.com April 29, 2025Recent Lyft Inc Cls A (LYFT) News
.jpg)
.jpg)
.jpg)
Similar Companies to Lyft Inc Cls A (LYFT) in the Software-Application Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Sap SE | SAP | Software-Application | Technology | 105,000 |
| Open Text Corp | OTEX | Software-Application | Technology | 83,000 |
| Salesforce.Com Inc | CRM | Software-Application | Technology | 30,000 |
| Workday Inc - Class A | WDAY | Software-Application | Technology | 30,000 |
| Diebold Nixdorf Inc | DBD | Software-Application | Technology | 23,000 |
| IBEX Ltd | IBEX | Software-Application | Technology | 22,976 |
| Marketwise Inc - Class A | MKTW | Software-Application | Technology | 20,000 |
| Avaya Holdings Corp | AVYA | Software-Application | Technology | 20,000 |
| Kingsoft Cloud Holdings Ltd | KC | Software-Application | Technology | 19,000 |
| Oneconnect Financial Technology Co Ltd | OCFT | Software-Application | Technology | 17,000 |