Pinterest Inc - Class A (PINS) Exchange: NYSE
Data as of April 26, 2024
$32.58 ($-0.96) -2.86%
Pinterest Inc - Class A - Daily Information
Click for more stock information on Pinterest Inc - Class A.| Daily Information | Data |
|---|---|
| Date | April 26, 2024 |
| Open | $33.62 |
| Previous Close | $32.58 |
| High | $33.73 |
| Low | $32.32 |
| Adjusted Open | $33.62 |
| Previous Adjusted Close | $32.58 |
| Adjusted High | $33.73 |
| Adjusted Low | $32.32 |
About Pinterest Inc - Class A (PINS)
Founded in 2008, Pinterest Inc - Class A (PINS) is an American social media web and mobile application company. It operates a software system designed to discover information on the World Wide Web, mainly using images and on a shorter scale, GIFs and videos. As of April 2021, the company has more than 367 million monthly active users and more than 450 billion Pins on its platform. Over the years, Pinterest has grown to become a major player in the virtual marketplace, acquiring brands such as Instapaper and Giphy. The company is headquartered in San Francisco, California and has a staff of 2,500+ members.
Invest in Pinterest Inc - Class A (PINS)
Historical Stock Data for Pinterest Inc - Class A (PINS)
| Date | Open | High | Low | Close | Adj.Close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | $33.62 | $33.73 | $32.32 | $32.58 | $32.58 | 6,877,686 |
| 2024-04-12 | $33.77 | $33.96 | $33.13 | $33.54 | $33.54 | 6,102,476 |
| 2024-04-11 | $34.06 | $34.25 | $33.59 | $34.02 | $34.02 | 6,489,063 |
| 2024-04-10 | $34.10 | $34.35 | $33.32 | $33.50 | $33.50 | 8,927,373 |
| 2024-04-09 | $33.96 | $34.73 | $33.57 | $34.66 | $34.66 | 7,310,803 |
| 2024-04-08 | $34.34 | $34.39 | $33.93 | $33.98 | $33.98 | 4,523,694 |
| 2024-04-05 | $34.50 | $34.80 | $34.15 | $34.28 | $34.28 | 5,857,944 |
| 2024-04-04 | $35.28 | $35.89 | $34.47 | $34.67 | $34.67 | 6,059,404 |
| 2024-04-03 | $35.01 | $35.53 | $34.67 | $35.28 | $35.28 | 6,559,703 |
| 2024-04-02 | $34.79 | $35.19 | $34.25 | $35.13 | $35.13 | 5,390,510 |
| 2024-04-01 | $34.54 | $35.46 | $34.54 | $35.32 | $35.32 | 7,474,754 |
| 2024-03-28 | $34.79 | $35.07 | $34.58 | $34.67 | $34.67 | 4,276,624 |
| 2024-03-27 | $35.81 | $36.14 | $34.63 | $34.88 | $34.88 | 7,639,595 |
| 2024-03-26 | $36.73 | $37.27 | $35.44 | $35.51 | $35.51 | 16,769,270 |
| 2024-03-25 | $33.60 | $35.35 | $33.52 | $34.97 | $34.97 | 11,716,764 |
| 2024-03-22 | $34.32 | $34.49 | $33.77 | $33.89 | $33.89 | 6,700,646 |
| 2024-03-21 | $34.53 | $34.98 | $34.07 | $34.33 | $34.33 | 7,303,896 |
| 2024-03-20 | $34.09 | $34.49 | $33.88 | $34.29 | $34.29 | 6,118,835 |
| 2024-03-19 | $33.78 | $34.01 | $33.53 | $33.89 | $33.89 | 9,505,600 |
| 2024-03-18 | $34.38 | $34.42 | $33.71 | $33.98 | $33.98 | 5,512,751 |
| 2024-03-15 | $34.00 | $34.30 | $33.60 | $34.19 | $34.19 | 8,234,246 |
| 2024-03-14 | $34.56 | $34.61 | $33.64 | $34.07 | $34.07 | 8,158,251 |
| 2024-03-13 | $34.68 | $35.27 | $34.47 | $34.60 | $34.60 | 6,674,222 |
| 2024-03-12 | $34.41 | $35.07 | $34.10 | $34.87 | $34.87 | 7,104,444 |
| 2024-03-11 | $34.80 | $34.80 | $33.88 | $34.34 | $34.34 | 11,824,511 |
| 2024-03-08 | $35.70 | $36.47 | $34.87 | $34.90 | $34.90 | 8,686,723 |
| 2024-03-07 | $34.82 | $35.54 | $34.74 | $35.52 | $35.52 | 12,045,223 |
| 2024-03-06 | $35.98 | $36.30 | $34.33 | $34.62 | $34.62 | 14,650,483 |
| 2024-03-05 | $35.90 | $36.10 | $35.13 | $35.69 | $35.69 | 7,915,637 |
| 2024-03-04 | $36.16 | $36.42 | $35.20 | $36.40 | $36.40 | 9,171,282 |
| 2024-03-01 | $36.65 | $37.09 | $36.27 | $36.40 | $36.40 | 7,633,838 |
| 2024-02-29 | $36.36 | $36.73 | $36.08 | $36.70 | $36.70 | 6,347,022 |
| 2024-02-28 | $35.91 | $36.48 | $35.76 | $36.12 | $36.12 | 5,672,762 |
| 2024-02-27 | $35.44 | $36.24 | $35.29 | $36.08 | $36.08 | 8,602,865 |
| 2024-02-26 | $35.90 | $36.03 | $35.37 | $35.39 | $35.39 | 7,513,076 |
| 2024-02-23 | $36.09 | $36.25 | $35.15 | $35.86 | $35.86 | 7,596,546 |
| 2024-02-22 | $36.12 | $36.20 | $35.42 | $35.99 | $35.99 | 11,462,279 |
| 2024-02-21 | $34.81 | $35.50 | $34.72 | $35.44 | $35.44 | 7,019,757 |
| 2024-02-20 | $34.93 | $35.17 | $34.50 | $35.11 | $35.11 | 7,456,501 |
| 2024-02-16 | $36.12 | $36.25 | $35.16 | $35.28 | $35.28 | 8,719,245 |
| 2024-02-15 | $35.66 | $36.71 | $35.58 | $36.58 | $36.58 | 10,045,722 |
| 2024-02-14 | $35.93 | $36.16 | $35.20 | $35.82 | $35.82 | 8,635,647 |
| 2024-02-13 | $34.97 | $36.04 | $34.49 | $35.71 | $35.71 | 13,244,528 |
| 2024-02-12 | $37.00 | $37.05 | $35.30 | $35.51 | $35.51 | 20,496,165 |
| 2024-02-09 | $37.20 | $37.57 | $35.03 | $36.87 | $36.87 | 42,756,038 |
| 2024-02-08 | $40.91 | $41.27 | $40.15 | $40.72 | $40.72 | 34,912,111 |
| 2024-02-07 | $39.99 | $41.11 | $39.53 | $40.83 | $40.83 | 15,279,955 |
| 2024-02-06 | $41.15 | $41.60 | $40.54 | $41.05 | $41.05 | 15,410,668 |
| 2024-02-05 | $39.95 | $40.95 | $38.74 | $39.67 | $39.67 | 12,389,201 |
| 2024-02-02 | $39.08 | $39.92 | $37.80 | $39.75 | $39.75 | 16,211,046 |
| 2024-02-01 | $37.57 | $38.10 | $37.16 | $37.58 | $37.58 | 10,002,647 |
| 2024-01-31 | $37.72 | $38.32 | $37.26 | $37.47 | $37.47 | 10,564,059 |
| 2024-01-30 | $38.99 | $39.59 | $38.46 | $38.64 | $38.64 | 11,972,454 |
| 2024-01-29 | $37.99 | $39.20 | $37.93 | $39.17 | $39.17 | 15,755,527 |
| 2024-01-26 | $38.10 | $38.63 | $37.36 | $37.70 | $37.70 | 14,793,435 |
| 2024-01-25 | $36.81 | $37.31 | $36.49 | $36.99 | $36.99 | 7,459,271 |
| 2024-01-24 | $37.30 | $37.45 | $36.11 | $36.52 | $36.52 | 9,414,154 |
| 2024-01-23 | $37.42 | $37.58 | $36.61 | $36.96 | $36.96 | 14,821,706 |
| 2024-01-22 | $37.36 | $37.73 | $36.90 | $37.16 | $37.16 | 5,856,111 |
| 2024-01-19 | $37.23 | $37.38 | $37.01 | $37.10 | $37.10 | 4,925,474 |
| 2024-01-18 | $37.54 | $37.90 | $36.66 | $37.09 | $37.09 | 6,754,454 |
| 2024-01-17 | $36.52 | $36.53 | $35.70 | $36.41 | $36.41 | 8,531,826 |
| 2024-01-16 | $36.81 | $37.09 | $36.52 | $36.77 | $36.77 | 5,518,450 |
| 2024-01-12 | $37.59 | $37.98 | $37.11 | $37.13 | $37.13 | 4,871,591 |
| 2024-01-11 | $37.61 | $38.23 | $37.30 | $37.71 | $37.71 | 5,628,053 |
| 2024-01-10 | $38.02 | $38.66 | $37.68 | $37.76 | $37.76 | 8,585,214 |
| 2024-01-09 | $37.39 | $38.12 | $37.39 | $37.79 | $37.79 | 9,968,833 |
| 2024-01-08 | $36.44 | $37.48 | $36.39 | $37.38 | $37.38 | 8,720,093 |
| 2024-01-05 | $35.57 | $36.52 | $35.57 | $35.92 | $35.92 | 4,459,342 |
| 2024-01-04 | $35.86 | $36.19 | $35.44 | $35.78 | $35.78 | 6,066,937 |
| 2024-01-03 | $35.85 | $36.05 | $35.36 | $35.86 | $35.86 | 7,024,123 |
| 2024-01-02 | $36.36 | $36.57 | $35.68 | $36.21 | $36.21 | 7,813,968 |
| 2023-12-29 | $37.24 | $37.53 | $36.94 | $37.04 | $37.04 | 3,412,827 |
| 2023-12-28 | $37.30 | $37.41 | $37.12 | $37.27 | $37.27 | 2,928,133 |
| 2023-12-27 | $37.29 | $37.45 | $37.05 | $37.30 | $37.30 | 3,353,942 |
| 2023-12-26 | $37.16 | $37.47 | $36.77 | $37.16 | $37.16 | 3,866,929 |
| 2023-12-22 | $37.49 | $37.58 | $37.13 | $37.38 | $37.38 | 5,992,589 |
| 2023-12-21 | $37.54 | $37.76 | $37.01 | $37.36 | $37.36 | 6,828,437 |
| 2023-12-20 | $37.95 | $38.12 | $37.02 | $37.12 | $37.12 | 8,308,836 |
| 2023-12-19 | $37.68 | $38.24 | $37.60 | $38.04 | $38.04 | 8,081,994 |
| 2023-12-18 | $37.29 | $38.11 | $37.29 | $37.70 | $37.70 | 9,780,007 |
| 2023-12-15 | $37.18 | $37.48 | $36.72 | $37.37 | $37.37 | 10,601,112 |
| 2023-12-14 | $36.98 | $37.28 | $36.53 | $37.01 | $37.01 | 13,038,616 |
| 2023-12-13 | $36.11 | $36.88 | $35.90 | $36.51 | $36.51 | 11,760,964 |
| 2023-12-12 | $35.06 | $36.37 | $35.05 | $36.13 | $36.13 | 12,002,901 |
| 2023-12-11 | $35.67 | $35.92 | $35.17 | $35.36 | $35.36 | 9,800,797 |
| 2023-12-08 | $34.56 | $35.36 | $34.33 | $34.91 | $34.91 | 14,879,575 |
| 2023-12-07 | $33.49 | $34.04 | $33.37 | $34.02 | $34.02 | 6,256,226 |
| 2023-12-06 | $34.09 | $34.44 | $33.50 | $33.52 | $33.52 | 7,077,140 |
| 2023-12-05 | $34.45 | $34.67 | $33.94 | $34.11 | $34.11 | 7,725,264 |
| 2023-12-04 | $33.97 | $34.63 | $33.92 | $34.50 | $34.50 | 13,240,479 |
| 2023-12-01 | $34.17 | $35.03 | $33.95 | $34.79 | $34.79 | 12,507,297 |
| 2023-11-30 | $34.05 | $34.85 | $33.66 | $34.07 | $34.07 | 18,353,641 |
| 2023-11-29 | $32.76 | $33.29 | $32.69 | $33.28 | $33.28 | 11,225,770 |
| 2023-11-28 | $31.93 | $32.46 | $31.82 | $32.25 | $32.25 | 7,186,587 |
| 2023-11-27 | $31.90 | $32.75 | $31.90 | $32.08 | $32.08 | 10,431,616 |
| 2023-11-24 | $31.69 | $31.85 | $31.48 | $31.67 | $31.67 | 1,956,282 |
| 2023-11-22 | $31.86 | $31.97 | $31.45 | $31.76 | $31.76 | 4,699,763 |
| 2023-11-21 | $31.91 | $31.96 | $31.12 | $31.57 | $31.57 | 8,894,130 |
| 2023-11-20 | $31.47 | $32.45 | $31.45 | $32.13 | $32.13 | 7,831,306 |
| 2023-11-17 | $31.26 | $31.63 | $30.96 | $31.49 | $31.49 | 10,713,452 |
| 2023-11-16 | $31.45 | $31.60 | $31.19 | $31.27 | $31.27 | 10,465,849 |
| 2023-11-15 | $32.28 | $32.30 | $31.38 | $31.66 | $31.66 | 10,239,283 |
| 2023-11-14 | $31.85 | $32.52 | $31.85 | $32.17 | $32.17 | 11,664,527 |
| 2023-11-13 | $31.02 | $31.62 | $30.95 | $31.49 | $31.49 | 12,175,354 |
| 2023-11-10 | $30.72 | $31.07 | $30.33 | $31.07 | $31.07 | 12,501,807 |
| 2023-11-09 | $31.57 | $31.87 | $30.96 | $31.26 | $31.26 | 9,249,145 |
| 2023-11-08 | $30.72 | $31.62 | $30.65 | $31.37 | $31.37 | 7,882,682 |
| 2023-11-07 | $30.90 | $31.36 | $30.65 | $30.95 | $30.95 | 13,450,119 |
| 2023-11-06 | $31.05 | $31.14 | $30.32 | $30.92 | $30.92 | 9,929,900 |
| 2023-11-03 | $30.95 | $31.36 | $30.51 | $30.94 | $30.94 | 14,262,650 |
| 2023-11-02 | $30.48 | $31.24 | $30.32 | $30.72 | $30.72 | 16,014,070 |
| 2023-11-01 | $29.93 | $30.16 | $28.92 | $29.92 | $29.92 | 22,556,343 |
| 2023-10-31 | $29.44 | $29.99 | $27.92 | $29.88 | $29.88 | 64,674,958 |
| 2023-10-30 | $24.69 | $25.31 | $24.47 | $25.10 | $25.10 | 24,035,254 |
| 2023-10-27 | $24.27 | $24.59 | $24.13 | $24.36 | $24.36 | 7,904,047 |
| 2023-10-26 | $24.97 | $25.05 | $23.59 | $24.10 | $24.10 | 18,218,640 |
| 2023-10-25 | $26.50 | $26.54 | $25.25 | $25.56 | $25.56 | 9,656,489 |
| 2023-10-24 | $27.00 | $27.38 | $26.62 | $26.79 | $26.79 | 6,355,404 |
| 2023-10-23 | $26.64 | $26.89 | $26.01 | $26.64 | $26.64 | 10,894,194 |
| 2023-10-20 | $25.88 | $26.38 | $25.61 | $25.96 | $25.96 | 10,218,459 |
| 2023-10-19 | $26.89 | $27.36 | $26.47 | $26.55 | $26.55 | 7,087,133 |
| 2023-10-18 | $27.54 | $27.65 | $26.70 | $26.83 | $26.83 | 7,705,650 |
| 2023-10-17 | $27.67 | $28.26 | $27.43 | $28.00 | $28.00 | 8,100,730 |
| 2023-10-16 | $26.54 | $27.67 | $26.41 | $27.51 | $27.51 | 5,984,647 |
| 2023-10-13 | $27.64 | $27.72 | $26.60 | $26.62 | $26.62 | 8,575,396 |
| 2023-10-12 | $28.48 | $28.54 | $27.64 | $27.77 | $27.77 | 7,831,796 |
| 2023-10-11 | $28.57 | $28.76 | $28.34 | $28.46 | $28.46 | 5,288,494 |
| 2023-10-10 | $28.62 | $29.04 | $28.44 | $28.60 | $28.60 | 9,350,983 |
| 2023-10-09 | $28.00 | $28.72 | $27.83 | $28.24 | $28.24 | 8,004,506 |
| 2023-10-06 | $26.76 | $28.24 | $26.68 | $28.08 | $28.08 | 12,467,401 |
| 2023-10-05 | $26.70 | $27.02 | $26.47 | $27.01 | $27.01 | 8,621,569 |
| 2023-10-04 | $25.99 | $26.48 | $25.78 | $26.39 | $26.39 | 6,729,553 |
| 2023-10-03 | $26.80 | $27.09 | $25.73 | $25.95 | $25.95 | 7,645,794 |
| 2023-10-02 | $26.95 | $27.46 | $26.91 | $27.04 | $27.04 | 5,670,477 |
| 2023-09-29 | $26.70 | $27.10 | $26.70 | $27.03 | $27.03 | 9,241,963 |
| 2023-09-28 | $25.91 | $26.52 | $25.82 | $26.49 | $26.49 | 7,267,394 |
| 2023-09-27 | $25.90 | $26.46 | $25.90 | $26.07 | $26.07 | 7,147,922 |
| 2023-09-26 | $26.07 | $26.44 | $25.87 | $25.91 | $25.91 | 7,572,204 |
| 2023-09-25 | $26.53 | $26.84 | $25.97 | $26.06 | $26.06 | 7,109,372 |
| 2023-09-22 | $26.72 | $27.02 | $26.53 | $26.72 | $26.72 | 9,917,732 |
| 2023-09-21 | $26.99 | $27.33 | $26.07 | $26.45 | $26.45 | 11,022,585 |
| 2023-09-20 | $27.90 | $28.31 | $26.82 | $27.02 | $27.02 | 40,018,599 |
| 2023-09-19 | $25.18 | $26.88 | $24.38 | $26.21 | $26.21 | 33,509,509 |
| 2023-09-18 | $25.75 | $25.85 | $25.20 | $25.40 | $25.40 | 10,261,131 |
| 2023-09-15 | $25.99 | $26.08 | $25.38 | $25.71 | $25.71 | 11,111,396 |
| 2023-09-14 | $26.51 | $26.81 | $25.83 | $26.02 | $26.02 | 11,885,245 |
| 2023-09-13 | $27.72 | $27.72 | $26.26 | $26.30 | $26.30 | 12,224,080 |
| 2023-09-12 | $27.73 | $28.13 | $27.53 | $27.87 | $27.87 | 5,623,413 |
| 2023-09-11 | $27.56 | $28.05 | $27.40 | $27.91 | $27.91 | 5,220,116 |
| 2023-09-08 | $28.08 | $28.47 | $27.53 | $27.55 | $27.55 | 4,846,491 |
| 2023-09-07 | $27.40 | $28.14 | $27.25 | $28.00 | $28.00 | 5,950,022 |
| 2023-09-06 | $28.53 | $28.53 | $27.34 | $27.65 | $27.65 | 10,828,700 |
| 2023-09-05 | $27.50 | $28.90 | $27.45 | $28.78 | $28.78 | 11,040,377 |
| 2023-09-01 | $27.82 | $28.06 | $27.62 | $27.65 | $27.65 | 4,603,790 |
| 2023-08-31 | $27.33 | $28.17 | $27.30 | $27.49 | $27.49 | 8,734,401 |
| 2023-08-30 | $27.45 | $27.46 | $26.82 | $27.29 | $27.29 | 6,835,675 |
| 2023-08-29 | $27.06 | $27.58 | $26.89 | $27.36 | $27.36 | 7,772,608 |
| 2023-08-28 | $27.06 | $27.50 | $27.00 | $27.11 | $27.11 | 5,953,181 |
| 2023-08-25 | $26.85 | $27.04 | $26.32 | $26.91 | $26.91 | 6,922,536 |
| 2023-08-24 | $27.50 | $27.60 | $26.63 | $26.74 | $26.74 | 6,050,917 |
| 2023-08-23 | $27.02 | $27.49 | $26.85 | $27.29 | $27.29 | 6,431,698 |
| 2023-08-22 | $27.19 | $27.45 | $26.82 | $26.97 | $26.97 | 7,847,475 |
| 2023-08-21 | $27.06 | $27.71 | $26.81 | $27.52 | $27.52 | 11,394,635 |
| 2023-08-18 | $26.07 | $26.57 | $25.79 | $26.45 | $26.45 | 9,199,107 |
| 2023-08-17 | $26.42 | $27.51 | $26.32 | $26.70 | $26.70 | 16,558,698 |
| 2023-08-16 | $25.37 | $26.59 | $25.22 | $26.21 | $26.21 | 15,967,424 |
| 2023-08-15 | $25.89 | $26.04 | $25.53 | $25.70 | $25.70 | 4,874,201 |
| 2023-08-14 | $25.61 | $26.94 | $25.48 | $26.15 | $26.15 | 7,309,491 |
| 2023-08-11 | $25.55 | $25.91 | $25.38 | $25.78 | $25.78 | 5,798,506 |
| 2023-08-10 | $26.41 | $26.79 | $25.91 | $25.92 | $25.92 | 7,642,315 |
| 2023-08-09 | $26.82 | $26.82 | $26.06 | $26.18 | $26.18 | 7,874,030 |
| 2023-08-08 | $26.80 | $26.86 | $26.11 | $26.79 | $26.79 | 8,690,488 |
| 2023-08-07 | $26.60 | $27.43 | $26.57 | $27.17 | $27.17 | 8,829,722 |
| 2023-08-04 | $27.25 | $27.53 | $26.60 | $26.66 | $26.66 | 10,170,920 |
| 2023-08-03 | $27.71 | $28.57 | $27.02 | $27.16 | $27.16 | 15,387,577 |
| 2023-08-02 | $28.44 | $29.10 | $27.12 | $27.85 | $27.85 | 24,203,017 |
| 2023-08-01 | $28.60 | $29.00 | $28.11 | $28.96 | $28.96 | 24,567,074 |
| 2023-07-31 | $28.52 | $29.32 | $28.52 | $28.99 | $28.99 | 11,090,043 |
| 2023-07-28 | $27.22 | $28.49 | $27.08 | $28.45 | $28.45 | 10,012,973 |
| 2023-07-27 | $28.34 | $28.48 | $26.70 | $26.86 | $26.86 | 9,967,317 |
| 2023-07-26 | $27.18 | $27.83 | $26.75 | $27.70 | $27.70 | 8,652,184 |
| 2023-07-25 | $27.75 | $27.86 | $27.11 | $27.20 | $27.20 | 11,813,554 |
| 2023-07-24 | $28.00 | $28.14 | $27.33 | $27.79 | $27.79 | 8,300,197 |
| 2023-07-21 | $28.62 | $28.81 | $27.84 | $27.96 | $27.96 | 9,471,179 |
| 2023-07-20 | $29.38 | $29.49 | $28.39 | $28.46 | $28.46 | 8,862,301 |
| 2023-07-19 | $30.44 | $30.71 | $29.61 | $29.84 | $29.84 | 10,039,050 |
| 2023-07-18 | $30.75 | $30.86 | $29.59 | $30.31 | $30.31 | 18,453,263 |
| 2023-07-17 | $29.14 | $29.42 | $28.93 | $29.15 | $29.15 | 9,841,574 |
| 2023-07-14 | $28.60 | $28.97 | $28.56 | $28.71 | $28.71 | 4,539,632 |
| 2023-07-13 | $28.77 | $29.09 | $28.55 | $28.63 | $28.63 | 10,044,234 |
| 2023-07-12 | $28.88 | $29.05 | $28.21 | $28.77 | $28.77 | 7,509,024 |
| 2023-07-11 | $27.65 | $28.88 | $27.60 | $28.62 | $28.62 | 9,419,206 |
| 2023-07-10 | $27.38 | $27.54 | $27.10 | $27.51 | $27.51 | 5,387,895 |
| 2023-07-07 | $27.49 | $28.00 | $27.32 | $27.45 | $27.45 | 7,216,849 |
| 2023-07-06 | $27.90 | $28.06 | $27.16 | $27.20 | $27.20 | 9,210,050 |
| 2023-07-05 | $26.96 | $27.83 | $26.30 | $27.73 | $27.73 | 12,992,933 |
| 2023-07-03 | $27.32 | $27.53 | $26.97 | $27.24 | $27.24 | 4,772,962 |
| 2023-06-30 | $27.65 | $27.95 | $27.30 | $27.34 | $27.34 | 9,820,916 |
| 2023-06-29 | $28.08 | $28.09 | $27.34 | $27.64 | $27.64 | 9,221,234 |
| 2023-06-28 | $27.32 | $28.35 | $27.32 | $28.14 | $28.14 | 16,007,309 |
| 2023-06-27 | $25.99 | $26.60 | $25.67 | $26.40 | $26.40 | 9,137,001 |
| 2023-06-26 | $25.92 | $26.59 | $25.59 | $25.61 | $25.61 | 11,834,548 |
| 2023-06-23 | $25.95 | $26.72 | $25.90 | $26.24 | $26.24 | 20,187,219 |
| 2023-06-22 | $24.79 | $26.16 | $24.59 | $26.14 | $26.14 | 14,883,984 |
| 2023-06-21 | $25.12 | $25.29 | $24.55 | $24.90 | $24.90 | 9,485,433 |
| 2023-06-20 | $25.31 | $25.49 | $24.76 | $25.21 | $25.21 | 11,165,836 |
| 2023-06-16 | $24.91 | $25.44 | $24.74 | $25.36 | $25.36 | 12,968,219 |
| 2023-06-15 | $24.10 | $25.36 | $24.10 | $24.96 | $24.96 | 8,600,066 |
| 2023-06-14 | $24.23 | $24.68 | $24.15 | $24.42 | $24.42 | 7,174,194 |
| 2023-06-13 | $24.16 | $24.30 | $23.76 | $24.25 | $24.25 | 7,094,395 |
| 2023-06-12 | $23.88 | $24.20 | $23.85 | $24.10 | $24.10 | 5,748,420 |
| 2023-06-09 | $24.05 | $24.47 | $23.75 | $23.87 | $23.87 | 9,297,568 |
| 2023-06-08 | $24.01 | $24.26 | $23.61 | $23.94 | $23.94 | 6,857,213 |
| 2023-06-07 | $24.63 | $25.01 | $24.17 | $24.35 | $24.35 | 8,078,561 |
| 2023-06-06 | $24.02 | $25.19 | $23.79 | $24.63 | $24.63 | 10,031,047 |
| 2023-06-05 | $23.86 | $24.68 | $23.82 | $24.10 | $24.10 | 9,759,151 |
| 2023-06-02 | $23.72 | $24.15 | $23.36 | $23.47 | $23.47 | 11,906,807 |
| 2023-06-01 | $23.74 | $23.83 | $23.46 | $23.61 | $23.61 | 14,676,733 |
| 2023-05-31 | $24.01 | $24.09 | $23.37 | $23.94 | $23.94 | 11,328,280 |
| 2023-05-30 | $24.45 | $24.51 | $23.91 | $24.41 | $24.41 | 6,773,524 |
| 2023-05-26 | $23.78 | $24.34 | $23.67 | $24.23 | $24.23 | 9,142,312 |
| 2023-05-25 | $24.45 | $24.52 | $23.53 | $23.74 | $23.74 | 10,383,331 |
| 2023-05-24 | $23.54 | $24.47 | $23.44 | $24.31 | $24.31 | 12,021,359 |
| 2023-05-23 | $23.10 | $24.20 | $23.00 | $23.76 | $23.76 | 22,213,798 |
| 2023-05-22 | $22.68 | $23.57 | $22.63 | $23.26 | $23.26 | 14,986,440 |
| 2023-05-19 | $22.45 | $22.84 | $22.34 | $22.70 | $22.70 | 9,994,359 |
| 2023-05-18 | $21.87 | $22.49 | $21.84 | $22.46 | $22.46 | 10,593,345 |
| 2023-05-17 | $21.56 | $22.21 | $21.48 | $21.95 | $21.95 | 9,867,145 |
| 2023-05-16 | $21.96 | $22.06 | $21.54 | $21.59 | $21.59 | 11,339,509 |
| 2023-05-15 | $21.39 | $22.13 | $21.26 | $22.05 | $22.05 | 14,146,386 |
| 2023-05-12 | $21.56 | $21.64 | $21.02 | $21.40 | $21.40 | 11,794,069 |
| 2023-05-11 | $21.64 | $21.71 | $21.10 | $21.48 | $21.48 | 10,061,922 |
| 2023-05-10 | $21.79 | $22.17 | $21.23 | $21.53 | $21.53 | 13,799,110 |
| 2023-05-09 | $21.37 | $21.69 | $21.36 | $21.47 | $21.47 | 7,630,228 |
| 2023-05-08 | $20.98 | $21.82 | $20.88 | $21.59 | $21.59 | 10,442,578 |
| 2023-05-05 | $20.94 | $21.10 | $20.75 | $21.01 | $21.01 | 13,314,262 |
| 2023-05-04 | $20.80 | $21.27 | $20.60 | $20.78 | $20.78 | 13,026,820 |
| 2023-05-03 | $21.35 | $21.50 | $20.89 | $20.91 | $20.91 | 18,100,220 |
| 2023-05-02 | $21.82 | $21.96 | $21.04 | $21.37 | $21.37 | 17,014,715 |
| 2023-05-01 | $23.04 | $23.08 | $21.81 | $22.06 | $22.06 | 19,465,985 |
| 2023-04-28 | $24.50 | $24.50 | $22.10 | $23.00 | $23.00 | 63,305,234 |
| 2023-04-27 | $27.65 | $27.80 | $26.65 | $27.27 | $27.27 | 20,927,317 |
| 2023-04-26 | $27.81 | $27.96 | $26.41 | $26.61 | $26.61 | 10,556,597 |
| 2023-04-25 | $27.47 | $27.97 | $27.40 | $27.74 | $27.74 | 11,995,296 |
| 2023-04-24 | $27.41 | $27.81 | $27.18 | $27.63 | $27.63 | 7,548,952 |
| 2023-04-21 | $27.43 | $27.58 | $27.15 | $27.39 | $27.39 | 8,431,771 |
| 2023-04-20 | $27.58 | $28.36 | $27.46 | $27.53 | $27.53 | 9,033,822 |
| 2023-04-19 | $27.83 | $28.44 | $27.61 | $28.22 | $28.22 | 7,239,432 |
| 2023-04-18 | $28.83 | $28.95 | $28.18 | $28.18 | $28.18 | 8,140,441 |
| 2023-04-17 | $28.40 | $28.65 | $28.10 | $28.62 | $28.62 | 5,556,153 |
| 2023-04-14 | $28.39 | $28.67 | $28.04 | $28.58 | $28.58 | 6,780,149 |
| 2023-04-13 | $28.03 | $28.65 | $28.03 | $28.46 | $28.46 | 6,361,046 |
| 2023-04-12 | $28.40 | $28.57 | $27.62 | $27.74 | $27.74 | 8,407,878 |
| 2023-04-11 | $28.00 | $28.42 | $27.66 | $28.19 | $28.19 | 6,976,272 |
| 2023-04-10 | $27.92 | $28.04 | $27.59 | $27.94 | $27.94 | 6,063,196 |
| 2023-04-06 | $27.37 | $28.46 | $27.21 | $28.25 | $28.25 | 9,221,235 |
| 2023-04-05 | $27.79 | $28.04 | $27.13 | $27.33 | $27.33 | 9,260,565 |
| 2023-04-04 | $27.95 | $28.19 | $27.60 | $27.98 | $27.98 | 11,447,295 |
| 2023-04-03 | $27.87 | $27.94 | $27.33 | $27.75 | $27.75 | 9,502,384 |
| 2023-03-31 | $26.60 | $27.33 | $26.53 | $27.27 | $27.27 | 6,176,253 |
| 2023-03-30 | $26.70 | $26.87 | $26.24 | $26.34 | $26.34 | 9,922,552 |
| 2023-03-29 | $27.03 | $27.06 | $26.32 | $26.50 | $26.50 | 10,139,391 |
| 2023-03-28 | $27.93 | $28.04 | $26.79 | $26.84 | $26.84 | 10,493,806 |
| 2023-03-27 | $28.84 | $29.27 | $27.77 | $28.07 | $28.07 | 16,383,787 |
| 2023-03-24 | $27.54 | $27.78 | $27.22 | $27.47 | $27.47 | 5,594,383 |
| 2023-03-23 | $27.91 | $28.53 | $27.22 | $27.61 | $27.61 | 8,997,785 |
| 2023-03-22 | $27.50 | $28.22 | $27.33 | $27.47 | $27.47 | 10,408,193 |
| 2023-03-21 | $27.00 | $27.84 | $26.93 | $27.52 | $27.52 | 9,564,672 |
| 2023-03-20 | $25.85 | $26.77 | $25.78 | $26.75 | $26.75 | 7,853,493 |
| 2023-03-17 | $26.50 | $26.83 | $26.15 | $26.37 | $26.37 | 10,014,363 |
| 2023-03-16 | $25.13 | $26.60 | $25.02 | $26.53 | $26.53 | 12,338,655 |
| 2023-03-15 | $24.49 | $25.04 | $24.13 | $25.03 | $25.03 | 10,570,196 |
| 2023-03-14 | $24.37 | $25.26 | $24.21 | $24.99 | $24.99 | 15,149,632 |
| 2023-03-13 | $23.79 | $24.18 | $22.95 | $23.69 | $23.69 | 11,172,229 |
| 2023-03-10 | $24.60 | $24.67 | $23.64 | $24.17 | $24.17 | 10,817,634 |
| 2023-03-09 | $25.75 | $26.10 | $24.78 | $24.84 | $24.84 | 9,641,937 |
| 2023-03-08 | $26.31 | $26.31 | $25.57 | $25.74 | $25.74 | 11,871,205 |
| 2023-03-07 | $26.72 | $27.46 | $26.59 | $26.64 | $26.64 | 8,850,646 |
| 2023-03-06 | $26.54 | $27.55 | $26.47 | $26.68 | $26.68 | 9,790,013 |
| 2023-03-03 | $25.50 | $26.65 | $25.28 | $26.40 | $26.40 | 16,674,310 |
| 2023-03-02 | $24.57 | $25.36 | $24.46 | $25.34 | $25.34 | 15,634,885 |
| 2023-03-01 | $25.08 | $25.19 | $24.59 | $24.97 | $24.97 | 9,516,883 |
| 2023-02-28 | $24.94 | $25.47 | $24.94 | $25.11 | $25.11 | 15,101,929 |
| 2023-02-27 | $25.22 | $25.58 | $24.80 | $24.99 | $24.99 | 8,194,617 |
| 2023-02-24 | $24.96 | $25.28 | $24.78 | $25.03 | $25.03 | 10,971,242 |
| 2023-02-23 | $25.25 | $25.61 | $24.77 | $25.50 | $25.50 | 11,434,287 |
| 2023-02-22 | $24.56 | $25.42 | $24.56 | $25.14 | $25.14 | 12,059,204 |
| 2023-02-21 | $24.00 | $24.63 | $23.80 | $24.45 | $24.45 | 10,432,604 |
| 2023-02-17 | $24.57 | $24.79 | $24.02 | $24.43 | $24.43 | 9,744,779 |
| 2023-02-16 | $25.00 | $25.35 | $24.81 | $24.84 | $24.84 | 9,723,770 |
| 2023-02-15 | $24.64 | $25.40 | $24.56 | $25.38 | $25.38 | 13,329,081 |
| 2023-02-14 | $24.43 | $25.06 | $24.17 | $24.68 | $24.68 | 10,369,773 |
| 2023-02-13 | $25.00 | $25.27 | $24.56 | $24.70 | $24.70 | 12,558,781 |
| 2023-02-10 | $24.50 | $25.10 | $24.32 | $24.84 | $24.84 | 13,156,770 |
| 2023-02-09 | $26.08 | $26.29 | $24.63 | $24.73 | $24.73 | 15,125,897 |
| 2023-02-08 | $26.22 | $26.27 | $25.46 | $25.88 | $25.88 | 16,499,555 |
| 2023-02-07 | $27.69 | $27.98 | $25.85 | $26.45 | $26.45 | 40,412,061 |
| 2023-02-06 | $27.13 | $28.09 | $27.08 | $27.89 | $27.89 | 29,886,685 |
| 2023-02-03 | $28.22 | $28.88 | $27.29 | $27.48 | $27.48 | 13,679,025 |
| 2023-02-02 | $28.07 | $29.17 | $28.07 | $29.10 | $29.10 | 27,290,699 |
| 2023-02-01 | $26.31 | $26.74 | $25.30 | $26.70 | $26.70 | 15,529,000 |
| 2023-01-31 | $26.00 | $26.45 | $25.86 | $26.29 | $26.29 | 11,010,346 |
| 2023-01-30 | $26.20 | $26.48 | $25.78 | $25.92 | $25.92 | 8,330,423 |
| 2023-01-27 | $26.27 | $27.18 | $26.13 | $26.74 | $26.74 | 9,296,019 |
| 2023-01-26 | $26.45 | $26.97 | $25.75 | $26.37 | $26.37 | 9,105,733 |
| 2023-01-25 | $25.50 | $26.32 | $25.19 | $26.12 | $26.12 | 8,433,234 |
| 2023-01-24 | $27.65 | $27.65 | $25.62 | $25.83 | $25.83 | 11,484,995 |
| 2023-01-23 | $26.59 | $26.92 | $25.55 | $26.69 | $26.69 | 12,131,200 |
| 2023-01-20 | $26.35 | $27.47 | $26.19 | $26.60 | $26.60 | 12,187,881 |
| 2023-01-19 | $25.65 | $26.98 | $25.58 | $26.77 | $26.77 | 10,749,302 |
| 2023-01-18 | $26.83 | $26.98 | $25.98 | $26.08 | $26.08 | 9,004,034 |
| 2023-01-17 | $26.63 | $27.05 | $26.19 | $26.62 | $26.62 | 7,988,702 |
| 2023-01-13 | $26.00 | $26.80 | $25.94 | $26.69 | $26.69 | 9,334,512 |
| 2023-01-12 | $26.63 | $26.89 | $25.86 | $26.44 | $26.44 | 10,908,937 |
| 2023-01-11 | $26.00 | $27.19 | $25.89 | $27.01 | $27.01 | 15,142,254 |
| 2023-01-10 | $24.60 | $25.99 | $24.53 | $25.94 | $25.94 | 8,149,456 |
| 2023-01-09 | $24.84 | $25.42 | $24.75 | $24.88 | $24.88 | 8,141,077 |
| 2023-01-06 | $23.68 | $24.54 | $23.26 | $24.46 | $24.46 | 7,352,410 |
| 2023-01-05 | $23.66 | $23.77 | $23.09 | $23.59 | $23.59 | 7,898,900 |
| 2023-01-04 | $23.16 | $23.80 | $22.70 | $23.78 | $23.78 | 9,648,304 |
| 2023-01-03 | $25.23 | $25.23 | $22.56 | $22.89 | $22.89 | 18,701,671 |
| 2022-12-30 | $23.29 | $24.29 | $23.27 | $24.28 | $24.28 | 6,069,266 |
| 2022-12-29 | $23.13 | $23.88 | $22.91 | $23.82 | $23.82 | 6,480,986 |
| 2022-12-28 | $23.23 | $23.52 | $22.79 | $22.86 | $22.86 | 7,859,806 |
| 2022-12-27 | $24.20 | $24.26 | $23.41 | $23.43 | $23.43 | 7,381,974 |
| 2022-12-23 | $24.52 | $24.92 | $24.30 | $24.53 | $24.53 | 5,994,673 |
| 2022-12-22 | $24.56 | $24.92 | $24.08 | $24.72 | $24.72 | 11,411,247 |
| 2022-12-21 | $24.51 | $25.39 | $24.14 | $25.14 | $25.14 | 10,472,509 |
| 2022-12-20 | $23.91 | $24.70 | $23.72 | $24.44 | $24.44 | 7,141,601 |
| 2022-12-19 | $24.75 | $24.92 | $24.13 | $24.17 | $24.17 | 7,631,248 |
| 2022-12-16 | $25.00 | $25.39 | $24.50 | $24.80 | $24.80 | 9,571,118 |
| 2022-12-15 | $25.48 | $25.73 | $24.80 | $25.16 | $25.16 | 12,107,419 |
| 2022-12-14 | $26.34 | $26.89 | $26.03 | $26.22 | $26.22 | 15,514,759 |
| 2022-12-13 | $25.29 | $26.79 | $25.04 | $26.42 | $26.42 | 37,870,133 |
| 2022-12-12 | $23.15 | $23.86 | $22.93 | $23.61 | $23.61 | 11,768,684 |
| 2022-12-09 | $22.57 | $23.62 | $22.37 | $23.16 | $23.16 | 8,244,237 |
| 2022-12-08 | $22.95 | $23.38 | $22.51 | $22.62 | $22.62 | 10,425,129 |
| 2022-12-07 | $22.91 | $22.97 | $22.08 | $22.68 | $22.68 | 10,648,444 |
| 2022-12-06 | $24.01 | $24.12 | $22.61 | $22.72 | $22.72 | 11,653,162 |
| 2022-12-05 | $24.65 | $24.82 | $23.76 | $23.93 | $23.93 | 8,640,612 |
| 2022-12-02 | $25.01 | $25.52 | $24.71 | $24.86 | $24.86 | 9,904,475 |
| 2022-12-01 | $25.11 | $25.70 | $24.53 | $25.58 | $25.58 | 9,400,082 |
| 2022-11-30 | $23.97 | $25.43 | $23.70 | $25.42 | $25.42 | 10,746,807 |
| 2022-11-29 | $24.50 | $24.79 | $23.99 | $24.00 | $24.00 | 5,955,451 |
| 2022-11-28 | $24.65 | $24.96 | $24.23 | $24.36 | $24.36 | 6,961,045 |
| 2022-11-25 | $24.83 | $25.19 | $24.72 | $24.99 | $24.99 | 2,752,831 |
| 2022-11-23 | $24.54 | $25.24 | $24.46 | $25.03 | $25.03 | 5,773,248 |
| 2022-11-22 | $23.68 | $24.51 | $23.38 | $24.50 | $24.50 | 9,606,567 |
| 2022-11-21 | $24.01 | $24.36 | $23.48 | $23.80 | $23.80 | 7,909,657 |
| 2022-11-18 | $25.02 | $25.10 | $23.84 | $24.38 | $24.38 | 7,980,186 |
| 2022-11-17 | $24.63 | $24.81 | $24.05 | $24.52 | $24.52 | 9,100,975 |
| 2022-11-16 | $25.62 | $25.89 | $24.63 | $25.36 | $25.36 | 25,308,407 |
| 2022-11-15 | $25.19 | $26.37 | $25.14 | $26.29 | $26.29 | 21,421,397 |
| 2022-11-14 | $23.85 | $25.00 | $23.76 | $24.42 | $24.42 | 15,007,833 |
| 2022-11-11 | $23.20 | $24.33 | $22.87 | $24.20 | $24.20 | 14,002,477 |
| 2022-11-10 | $22.85 | $23.34 | $22.32 | $23.17 | $23.17 | 15,619,218 |
| 2022-11-09 | $22.41 | $22.45 | $21.06 | $21.28 | $21.28 | 12,686,501 |
| 2022-11-08 | $22.59 | $22.99 | $22.00 | $22.62 | $22.62 | 8,503,830 |
| 2022-11-07 | $22.72 | $23.02 | $22.05 | $22.58 | $22.58 | 13,454,081 |
| 2022-11-04 | $23.12 | $23.30 | $21.69 | $22.39 | $22.39 | 14,836,857 |
| 2022-11-03 | $23.09 | $23.57 | $22.61 | $22.78 | $22.78 | 18,697,254 |
| 2022-11-02 | $24.20 | $24.76 | $23.43 | $23.48 | $23.48 | 13,834,842 |
| 2022-11-01 | $25.01 | $25.24 | $24.18 | $24.20 | $24.20 | 11,497,961 |
| 2022-10-31 | $24.79 | $25.62 | $24.55 | $24.60 | $24.60 | 22,935,449 |
| 2022-10-28 | $24.43 | $25.37 | $23.46 | $24.90 | $24.90 | 45,458,684 |
| 2022-10-27 | $21.63 | $22.28 | $20.87 | $21.89 | $21.89 | 28,033,329 |
| 2022-10-26 | $21.73 | $22.60 | $21.61 | $22.04 | $22.04 | 14,840,534 |
| 2022-10-25 | $22.15 | $22.88 | $21.87 | $22.59 | $22.59 | 17,154,223 |
| 2022-10-24 | $21.44 | $22.06 | $20.62 | $21.98 | $21.98 | 16,060,262 |
| 2022-10-21 | $21.50 | $21.92 | $20.71 | $21.50 | $21.50 | 26,662,821 |
| 2022-10-20 | $22.91 | $24.16 | $22.52 | $22.97 | $22.97 | 14,580,506 |
| 2022-10-19 | $22.85 | $23.33 | $22.65 | $23.04 | $23.04 | 11,592,813 |
| 2022-10-18 | $23.10 | $23.57 | $22.71 | $23.32 | $23.32 | 13,992,168 |
| 2022-10-17 | $22.22 | $22.93 | $22.13 | $22.53 | $22.53 | 9,868,622 |
| 2022-10-14 | $22.55 | $22.81 | $21.35 | $21.35 | $21.35 | 11,634,251 |
| 2022-10-13 | $21.95 | $22.66 | $21.50 | $22.20 | $22.20 | 13,604,899 |
| 2022-10-12 | $22.93 | $23.29 | $22.17 | $23.07 | $23.07 | 8,468,332 |
| 2022-10-11 | $24.31 | $24.45 | $22.75 | $22.99 | $22.99 | 13,415,347 |
| 2022-10-10 | $25.03 | $25.38 | $24.28 | $24.65 | $24.65 | 7,206,961 |
| 2022-10-07 | $25.47 | $25.66 | $24.60 | $25.12 | $25.12 | 11,107,337 |
| 2022-10-06 | $26.03 | $26.32 | $25.38 | $25.83 | $25.83 | 24,410,018 |
| 2022-10-05 | $24.36 | $24.77 | $23.82 | $24.63 | $24.63 | 7,799,191 |
| 2022-10-04 | $24.42 | $24.91 | $24.12 | $24.90 | $24.90 | 11,200,329 |
| 2022-10-03 | $23.78 | $24.11 | $23.30 | $23.70 | $23.70 | 8,870,343 |
| 2022-09-30 | $23.00 | $23.86 | $22.97 | $23.30 | $23.30 | 9,399,761 |
| 2022-09-29 | $23.21 | $23.43 | $22.64 | $23.19 | $23.19 | 7,294,100 |
| 2022-09-28 | $22.61 | $24.00 | $22.46 | $23.84 | $23.84 | 11,520,280 |
| 2022-09-27 | $23.24 | $23.52 | $22.24 | $22.64 | $22.64 | 11,686,582 |
| 2022-09-26 | $22.64 | $23.62 | $22.62 | $22.81 | $22.81 | 9,341,273 |
| 2022-09-23 | $22.99 | $23.36 | $22.13 | $22.59 | $22.59 | 18,168,916 |
| 2022-09-22 | $23.88 | $24.52 | $23.20 | $23.21 | $23.21 | 14,344,179 |
| 2022-09-21 | $25.02 | $25.18 | $23.80 | $23.91 | $23.91 | 12,241,433 |
| 2022-09-20 | $25.17 | $25.63 | $24.52 | $24.76 | $24.76 | 10,758,280 |
| 2022-09-19 | $24.78 | $25.56 | $24.46 | $25.42 | $25.42 | 12,122,260 |
| 2022-09-16 | $25.00 | $25.42 | $24.50 | $24.92 | $24.92 | 20,267,625 |
| 2022-09-15 | $24.39 | $25.91 | $24.35 | $25.63 | $25.63 | 18,693,405 |
| 2022-09-14 | $24.50 | $24.81 | $23.62 | $24.76 | $24.76 | 16,351,321 |
| 2022-09-13 | $24.39 | $24.95 | $23.85 | $24.59 | $24.59 | 17,477,011 |
| 2022-09-12 | $25.45 | $25.77 | $25.19 | $25.70 | $25.70 | 13,904,535 |
| 2022-09-09 | $24.75 | $25.57 | $24.46 | $25.55 | $25.55 | 27,908,819 |
| 2022-09-08 | $23.00 | $24.44 | $22.85 | $24.00 | $24.00 | 14,324,318 |
| 2022-09-07 | $23.29 | $23.93 | $22.76 | $23.47 | $23.47 | 18,809,176 |
| 2022-09-06 | $21.94 | $22.41 | $21.24 | $22.10 | $22.10 | 12,775,460 |
| 2022-09-02 | $22.96 | $23.05 | $22.01 | $22.07 | $22.07 | 10,038,774 |
| 2022-09-01 | $22.80 | $23.56 | $22.13 | $22.74 | $22.74 | 12,123,248 |
| 2022-08-31 | $23.53 | $23.90 | $22.62 | $23.04 | $23.04 | 18,381,603 |
| 2022-08-30 | $23.22 | $23.48 | $21.71 | $21.96 | $21.96 | 9,848,741 |
| 2022-08-29 | $22.67 | $23.30 | $22.54 | $22.91 | $22.91 | 12,813,551 |
| 2022-08-26 | $23.81 | $24.12 | $22.90 | $23.08 | $23.08 | 14,170,011 |
| 2022-08-25 | $21.37 | $24.05 | $21.34 | $24.01 | $24.01 | 27,220,669 |
| 2022-08-24 | $20.57 | $21.22 | $20.39 | $21.04 | $21.04 | 7,872,441 |
| 2022-08-23 | $21.11 | $21.49 | $20.53 | $20.57 | $20.57 | 8,465,622 |
| 2022-08-22 | $21.20 | $21.60 | $21.11 | $21.24 | $21.24 | 7,886,548 |
| 2022-08-19 | $22.00 | $22.27 | $21.52 | $21.77 | $21.77 | 8,305,930 |
| 2022-08-18 | $22.36 | $22.69 | $21.93 | $22.56 | $22.56 | 6,643,195 |
| 2022-08-17 | $22.61 | $22.95 | $22.16 | $22.49 | $22.49 | 10,837,666 |
| 2022-08-16 | $23.14 | $23.40 | $22.55 | $22.99 | $22.99 | 13,353,628 |
| 2022-08-15 | $23.21 | $24.09 | $23.13 | $23.38 | $23.38 | 15,781,658 |
| 2022-08-12 | $23.29 | $23.60 | $23.05 | $23.43 | $23.43 | 9,298,568 |
| 2022-08-11 | $23.18 | $24.25 | $22.80 | $22.86 | $22.86 | 13,815,876 |
| 2022-08-10 | $23.45 | $23.67 | $22.79 | $22.90 | $22.90 | 21,506,191 |
| 2022-08-09 | $22.55 | $22.90 | $22.36 | $22.54 | $22.54 | 15,498,495 |
| 2022-08-08 | $22.78 | $23.70 | $22.72 | $22.90 | $22.90 | 18,955,313 |
| 2022-08-05 | $22.41 | $23.07 | $22.17 | $22.55 | $22.55 | 12,570,632 |
| 2022-08-04 | $22.57 | $23.43 | $22.44 | $22.53 | $22.53 | 11,690,665 |
| 2022-08-03 | $22.20 | $22.79 | $22.20 | $22.44 | $22.44 | 18,269,823 |
| 2022-08-02 | $23.62 | $23.77 | $21.90 | $22.31 | $22.31 | 50,565,671 |
| 2022-08-01 | $19.14 | $20.26 | $18.98 | $19.99 | $19.99 | 29,407,004 |
| 2022-07-29 | $19.00 | $19.48 | $18.71 | $19.48 | $19.48 | 14,560,746 |
| 2022-07-28 | $18.73 | $19.32 | $18.37 | $19.30 | $19.30 | 11,504,662 |
| 2022-07-27 | $18.20 | $19.26 | $18.04 | $19.20 | $19.20 | 19,992,980 |
| 2022-07-26 | $17.53 | $17.55 | $16.78 | $17.25 | $17.25 | 20,434,623 |
| 2022-07-25 | $18.17 | $18.25 | $17.76 | $18.06 | $18.06 | 13,864,720 |
| 2022-07-22 | $19.29 | $19.44 | $17.92 | $18.11 | $18.11 | 27,080,769 |
| 2022-07-21 | $20.98 | $21.35 | $20.57 | $20.94 | $20.94 | 10,867,648 |
| 2022-07-20 | $21.00 | $21.68 | $20.80 | $21.27 | $21.27 | 16,188,078 |
| 2022-07-19 | $20.42 | $20.87 | $19.64 | $20.64 | $20.64 | 12,942,225 |
| 2022-07-18 | $20.72 | $21.02 | $20.23 | $20.25 | $20.25 | 19,631,482 |
| 2022-07-15 | $19.93 | $20.78 | $19.63 | $20.40 | $20.40 | 42,856,048 |
| 2022-07-14 | $18.25 | $18.38 | $17.32 | $17.56 | $17.56 | 16,285,702 |
| 2022-07-13 | $17.98 | $18.84 | $17.71 | $18.41 | $18.41 | 9,182,491 |
| 2022-07-12 | $18.72 | $19.18 | $18.37 | $18.50 | $18.50 | 13,235,602 |
| 2022-07-11 | $19.82 | $19.96 | $18.42 | $18.51 | $18.51 | 12,665,479 |
| 2022-07-08 | $19.85 | $20.67 | $19.62 | $20.24 | $20.24 | 9,569,028 |
| 2022-07-07 | $19.67 | $20.58 | $19.48 | $20.27 | $20.27 | 14,461,809 |
| 2022-07-06 | $20.15 | $20.69 | $19.44 | $19.73 | $19.73 | 15,282,806 |
| 2022-07-05 | $18.17 | $20.33 | $17.79 | $20.23 | $20.23 | 14,769,889 |
| 2022-07-01 | $18.15 | $18.76 | $17.81 | $18.71 | $18.71 | 8,922,661 |
| 2022-06-30 | $19.62 | $19.70 | $18.01 | $18.16 | $18.16 | 24,520,363 |
| 2022-06-29 | $20.30 | $20.39 | $19.13 | $19.96 | $19.96 | 24,978,550 |
| 2022-06-28 | $20.60 | $21.00 | $19.63 | $19.70 | $19.70 | 11,665,331 |
| 2022-06-27 | $21.90 | $21.99 | $20.46 | $20.73 | $20.73 | 20,584,696 |
| 2022-06-24 | $20.27 | $21.50 | $20.06 | $21.47 | $21.47 | 19,617,559 |
| 2022-06-23 | $19.08 | $20.08 | $18.92 | $19.90 | $19.90 | 16,234,571 |
| 2022-06-22 | $18.16 | $19.26 | $18.07 | $18.89 | $18.89 | 15,638,173 |
| 2022-06-21 | $18.32 | $19.35 | $18.18 | $18.42 | $18.42 | 15,400,577 |
| 2022-06-17 | $17.43 | $18.30 | $17.10 | $18.18 | $18.18 | 21,156,851 |
| 2022-06-16 | $18.22 | $18.39 | $17.30 | $17.45 | $17.45 | 13,076,796 |
| 2022-06-15 | $17.23 | $19.44 | $17.15 | $19.07 | $19.07 | 16,484,097 |
| 2022-06-14 | $17.11 | $17.63 | $16.92 | $17.19 | $17.19 | 10,133,653 |
| 2022-06-13 | $18.55 | $18.68 | $17.02 | $17.22 | $17.22 | 20,467,171 |
| 2022-06-10 | $19.80 | $20.21 | $19.14 | $19.24 | $19.24 | 11,009,849 |
| 2022-06-09 | $20.80 | $21.00 | $20.19 | $20.25 | $20.25 | 10,804,642 |
| 2022-06-08 | $20.16 | $21.12 | $20.14 | $20.79 | $20.79 | 8,542,006 |
| 2022-06-07 | $19.67 | $20.02 | $19.38 | $19.97 | $19.97 | 9,847,065 |
| 2022-06-06 | $19.72 | $20.09 | $19.15 | $19.94 | $19.94 | 10,589,192 |
| 2022-06-03 | $19.61 | $20.31 | $19.26 | $19.46 | $19.46 | 10,500,849 |
| 2022-06-02 | $18.61 | $20.29 | $18.56 | $20.04 | $20.04 | 14,573,282 |
| 2022-06-01 | $19.72 | $20.20 | $18.60 | $18.93 | $18.93 | 14,685,861 |
| 2022-05-31 | $20.27 | $20.54 | $19.39 | $19.65 | $19.65 | 25,803,915 |
| 2022-05-27 | $19.67 | $20.55 | $19.55 | $20.45 | $20.45 | 16,632,892 |
| 2022-05-26 | $18.61 | $19.90 | $18.47 | $19.54 | $19.54 | 16,484,327 |
| 2022-05-25 | $17.49 | $19.05 | $17.46 | $18.90 | $18.90 | 23,261,186 |
| 2022-05-24 | $18.69 | $18.75 | $16.14 | $17.25 | $17.25 | 64,287,826 |
| 2022-05-23 | $22.78 | $22.78 | $21.95 | $22.59 | $22.59 | 12,321,591 |
| 2022-05-20 | $23.40 | $23.58 | $22.05 | $22.91 | $22.91 | 13,287,192 |
| 2022-05-19 | $22.30 | $23.53 | $22.21 | $23.14 | $23.14 | 17,709,894 |
| 2022-05-18 | $21.93 | $22.68 | $21.78 | $22.09 | $22.09 | 11,911,181 |
| 2022-05-17 | $21.86 | $22.50 | $21.65 | $22.48 | $22.48 | 10,309,680 |
| 2022-05-16 | $21.10 | $22.12 | $20.93 | $21.49 | $21.49 | 16,265,948 |
| 2022-05-13 | $20.27 | $21.49 | $20.23 | $21.47 | $21.47 | 13,267,560 |
| 2022-05-12 | $18.49 | $20.16 | $18.33 | $20.16 | $20.16 | 16,886,116 |
| 2022-05-11 | $20.09 | $20.73 | $18.87 | $18.89 | $18.89 | 13,663,825 |
| 2022-05-10 | $21.59 | $21.74 | $19.77 | $20.22 | $20.22 | 13,901,294 |
| 2022-05-09 | $22.15 | $22.62 | $21.05 | $21.08 | $21.08 | 15,999,947 |
| 2022-05-06 | $22.47 | $23.33 | $21.68 | $22.69 | $22.69 | 15,883,504 |
| 2022-05-05 | $23.52 | $23.60 | $22.13 | $22.63 | $22.63 | 14,967,150 |
| 2022-05-04 | $22.20 | $24.31 | $21.94 | $24.20 | $24.20 | 18,326,483 |
| 2022-05-03 | $22.04 | $22.82 | $21.71 | $22.39 | $22.39 | 12,750,853 |
| 2022-05-02 | $20.56 | $22.28 | $20.34 | $22.16 | $22.16 | 18,476,519 |
| 2022-04-29 | $21.28 | $21.72 | $20.49 | $20.52 | $20.52 | 14,955,753 |
| 2022-04-28 | $20.20 | $21.27 | $19.05 | $21.20 | $21.20 | 30,332,389 |
| 2022-04-27 | $18.87 | $19.68 | $18.32 | $18.67 | $18.67 | 27,148,806 |
| 2022-04-26 | $19.86 | $19.88 | $18.91 | $19.22 | $19.22 | 13,181,509 |
| 2022-04-25 | $19.47 | $20.12 | $19.30 | $20.00 | $20.00 | 12,582,999 |
| 2022-04-22 | $19.91 | $20.47 | $19.47 | $19.59 | $19.59 | 14,250,811 |
| 2022-04-21 | $21.15 | $21.38 | $19.87 | $20.23 | $20.23 | 16,627,284 |
| 2022-04-20 | $22.37 | $22.39 | $21.03 | $21.04 | $21.04 | 14,907,550 |
| 2022-04-19 | $21.62 | $22.97 | $21.36 | $22.72 | $22.72 | 8,948,380 |
| 2022-04-18 | $22.13 | $22.23 | $21.24 | $21.83 | $21.83 | 14,072,622 |
| 2022-04-14 | $23.32 | $23.60 | $22.09 | $22.16 | $22.16 | 10,846,106 |
| 2022-04-13 | $22.65 | $23.22 | $22.53 | $22.95 | $22.95 | 7,353,169 |
| 2022-04-12 | $23.71 | $24.00 | $22.66 | $22.68 | $22.68 | 9,135,795 |
| 2022-04-11 | $23.14 | $23.82 | $22.45 | $23.25 | $23.25 | 7,657,509 |
| 2022-04-08 | $23.39 | $23.99 | $23.10 | $23.55 | $23.55 | 7,778,257 |
| 2022-04-07 | $24.30 | $25.03 | $22.79 | $23.57 | $23.57 | 13,052,319 |
| 2022-04-06 | $25.56 | $25.56 | $23.87 | $24.44 | $24.44 | 12,282,842 |
| 2022-04-05 | $27.40 | $27.51 | $26.10 | $26.13 | $26.13 | 7,969,668 |
| 2022-04-04 | $25.50 | $27.95 | $25.50 | $27.40 | $27.40 | 16,865,672 |
| 2022-04-01 | $24.73 | $25.46 | $24.51 | $24.81 | $24.81 | 7,089,132 |
| 2022-03-31 | $25.85 | $26.00 | $24.58 | $24.61 | $24.61 | 10,028,404 |
| 2022-03-30 | $26.48 | $26.75 | $25.32 | $25.69 | $25.69 | 9,445,294 |
| 2022-03-29 | $25.87 | $26.81 | $25.46 | $26.67 | $26.67 | 13,096,595 |
| 2022-03-28 | $25.53 | $26.46 | $25.53 | $26.45 | $26.45 | 8,443,187 |
| 2022-03-25 | $26.45 | $26.45 | $25.11 | $25.49 | $25.49 | 7,078,577 |
| 2022-03-24 | $25.91 | $26.40 | $25.51 | $26.34 | $26.34 | 5,679,325 |
| 2022-03-23 | $25.92 | $26.64 | $25.58 | $25.66 | $25.66 | 6,500,882 |
| 2022-03-22 | $25.64 | $26.88 | $25.55 | $26.45 | $26.45 | 8,227,793 |
| 2022-03-21 | $26.13 | $26.38 | $24.96 | $25.54 | $25.54 | 9,856,398 |
| 2022-03-18 | $24.71 | $26.45 | $24.71 | $26.32 | $26.32 | 10,733,342 |
| 2022-03-17 | $23.77 | $24.98 | $23.62 | $24.89 | $24.89 | 9,508,895 |
| 2022-03-16 | $23.36 | $24.37 | $23.10 | $24.31 | $24.31 | 15,326,064 |
| 2022-03-15 | $22.12 | $22.99 | $21.92 | $22.74 | $22.74 | 9,142,342 |
| 2022-03-14 | $22.69 | $23.50 | $22.14 | $22.37 | $22.37 | 11,800,420 |
| 2022-03-11 | $24.40 | $24.47 | $23.05 | $23.08 | $23.08 | 9,728,509 |
| 2022-03-10 | $24.50 | $24.50 | $23.46 | $23.92 | $23.92 | 10,361,317 |
| 2022-03-09 | $23.56 | $25.47 | $23.54 | $25.26 | $25.26 | 11,495,870 |
| 2022-03-08 | $22.76 | $23.94 | $22.34 | $23.06 | $23.06 | 12,701,357 |
| 2022-03-07 | $24.17 | $24.49 | $23.09 | $23.09 | $23.09 | 9,540,088 |
| 2022-03-04 | $25.07 | $25.39 | $23.76 | $24.18 | $24.18 | 9,665,843 |
| 2022-03-03 | $26.02 | $26.07 | $24.71 | $24.93 | $24.93 | 12,030,176 |
| 2022-03-02 | $26.50 | $26.64 | $25.42 | $26.03 | $26.03 | 8,039,293 |
| 2022-03-01 | $26.61 | $26.94 | $25.87 | $26.41 | $26.41 | 11,648,326 |
| 2022-02-28 | $26.29 | $27.11 | $25.98 | $26.75 | $26.75 | 10,519,352 |
| 2022-02-25 | $25.50 | $26.37 | $24.96 | $26.35 | $26.35 | 11,601,474 |
| 2022-02-24 | $22.50 | $25.41 | $22.31 | $25.34 | $25.34 | 15,253,726 |
| 2022-02-23 | $23.92 | $24.15 | $23.37 | $23.39 | $23.39 | 11,052,563 |
| 2022-02-22 | $23.48 | $24.54 | $23.38 | $23.92 | $23.92 | 12,318,633 |
| 2022-02-18 | $24.72 | $25.04 | $23.61 | $23.86 | $23.86 | 10,701,375 |
| 2022-02-17 | $25.51 | $25.83 | $24.61 | $24.69 | $24.69 | 11,071,760 |
| 2022-02-16 | $25.22 | $25.99 | $24.83 | $25.73 | $25.73 | 11,398,628 |
| 2022-02-15 | $25.16 | $25.96 | $24.73 | $25.88 | $25.88 | 10,626,743 |
| 2022-02-14 | $25.30 | $25.79 | $24.54 | $24.71 | $24.71 | 14,904,246 |
| 2022-02-11 | $25.77 | $27.76 | $25.23 | $25.40 | $25.40 | 29,693,711 |
| 2022-02-10 | $26.25 | $27.37 | $25.36 | $25.55 | $25.55 | 25,820,653 |
| 2022-02-09 | $27.31 | $27.36 | $25.86 | $26.80 | $26.80 | 22,994,942 |
| 2022-02-08 | $25.98 | $26.93 | $25.70 | $26.68 | $26.68 | 13,565,911 |
| 2022-02-07 | $27.02 | $28.07 | $26.22 | $26.46 | $26.46 | 22,401,237 |
| 2022-02-04 | $25.28 | $27.67 | $24.27 | $27.25 | $27.25 | 46,019,740 |
| 2022-02-03 | $24.36 | $26.01 | $24.01 | $24.51 | $24.51 | 32,270,952 |
| 2022-02-02 | $30.11 | $30.27 | $26.97 | $27.33 | $27.33 | 19,053,264 |
| 2022-02-01 | $29.61 | $30.08 | $28.54 | $30.01 | $30.01 | 9,848,144 |
| 2022-01-31 | $27.12 | $29.82 | $27.12 | $29.56 | $29.56 | 14,108,724 |
| 2022-01-28 | $27.16 | $27.23 | $25.97 | $26.84 | $26.84 | 21,753,426 |
| 2022-01-27 | $27.34 | $27.71 | $26.56 | $26.88 | $26.88 | 11,270,326 |
| 2022-01-26 | $29.07 | $29.22 | $26.50 | $26.74 | $26.74 | 20,554,824 |
| 2022-01-25 | $29.86 | $30.21 | $28.37 | $28.46 | $28.46 | 17,716,245 |
| 2022-01-24 | $28.55 | $31.16 | $27.75 | $31.11 | $31.11 | 19,004,270 |
| 2022-01-21 | $31.46 | $31.53 | $29.19 | $29.45 | $29.45 | 16,776,131 |
| 2022-01-20 | $32.35 | $33.79 | $31.88 | $31.95 | $31.95 | 8,918,322 |
| 2022-01-19 | $31.79 | $32.86 | $31.53 | $31.64 | $31.64 | 6,273,787 |
| 2022-01-18 | $32.29 | $32.49 | $31.50 | $31.69 | $31.69 | 7,375,768 |
| 2022-01-14 | $32.75 | $33.21 | $31.69 | $32.83 | $32.83 | 7,312,888 |
| 2022-01-13 | $34.43 | $34.70 | $32.89 | $32.97 | $32.97 | 6,813,222 |
| 2022-01-12 | $34.27 | $35.04 | $33.43 | $34.43 | $34.43 | 9,546,558 |
| 2022-01-11 | $33.00 | $34.39 | $32.60 | $34.00 | $34.00 | 8,728,135 |
| 2022-01-10 | $31.70 | $32.97 | $31.02 | $32.70 | $32.70 | 12,904,703 |
| 2022-01-07 | $32.65 | $33.48 | $32.10 | $32.42 | $32.42 | 8,246,291 |
| 2022-01-06 | $32.55 | $33.40 | $31.61 | $32.69 | $32.69 | 12,147,266 |
| 2022-01-05 | $33.51 | $34.30 | $32.50 | $32.84 | $32.84 | 13,840,322 |
| 2022-01-04 | $35.17 | $35.56 | $32.42 | $33.13 | $33.13 | 22,289,811 |
| 2022-01-03 | $36.80 | $36.95 | $35.94 | $36.41 | $36.41 | 8,512,779 |
| 2021-12-31 | $37.40 | $38.20 | $36.32 | $36.35 | $36.35 | 6,640,206 |
| 2021-12-30 | $36.00 | $38.63 | $35.85 | $37.95 | $37.95 | 9,244,270 |
| 2021-12-29 | $36.21 | $36.57 | $35.05 | $35.95 | $35.95 | 6,910,958 |
| 2021-12-28 | $36.61 | $37.90 | $36.33 | $36.52 | $36.52 | 7,080,420 |
| 2021-12-27 | $37.02 | $37.81 | $36.79 | $36.93 | $36.93 | 7,058,072 |
| 2021-12-23 | $37.03 | $37.66 | $36.11 | $37.42 | $37.42 | 6,259,014 |
| 2021-12-22 | $36.54 | $38.60 | $36.20 | $37.26 | $37.26 | 13,556,887 |
| 2021-12-21 | $36.03 | $36.98 | $35.58 | $36.74 | $36.74 | 9,836,552 |
| 2021-12-20 | $35.65 | $36.31 | $35.28 | $35.76 | $35.76 | 10,048,828 |
| 2021-12-17 | $34.95 | $37.30 | $34.11 | $36.51 | $36.51 | 12,783,744 |
| 2021-12-16 | $36.47 | $36.90 | $34.57 | $34.93 | $34.93 | 12,229,609 |
| 2021-12-15 | $35.32 | $36.30 | $34.07 | $36.05 | $36.05 | 10,914,090 |
| 2021-12-14 | $35.35 | $36.33 | $35.28 | $35.62 | $35.62 | 9,918,599 |
| 2021-12-13 | $36.99 | $37.35 | $35.01 | $36.04 | $36.04 | 11,204,954 |
| 2021-12-10 | $39.32 | $39.33 | $36.70 | $37.26 | $37.26 | 7,290,968 |
| 2021-12-09 | $40.26 | $41.13 | $38.42 | $38.75 | $38.75 | 7,382,859 |
| 2021-12-08 | $39.00 | $41.23 | $38.58 | $40.52 | $40.52 | 8,970,143 |
| 2021-12-07 | $38.51 | $39.84 | $38.51 | $38.68 | $38.68 | 7,094,782 |
| 2021-12-06 | $35.04 | $38.26 | $34.56 | $37.82 | $37.82 | 11,488,793 |
| 2021-12-03 | $37.43 | $37.46 | $35.13 | $35.84 | $35.84 | 11,860,509 |
| 2021-12-02 | $36.29 | $38.00 | $35.91 | $37.58 | $37.58 | 11,462,066 |
| 2021-12-01 | $40.05 | $40.29 | $37.21 | $37.29 | $37.29 | 12,216,221 |
| 2021-11-30 | $40.78 | $41.71 | $39.34 | $40.06 | $40.06 | 13,744,116 |
| 2021-11-29 | $42.87 | $43.24 | $40.47 | $40.54 | $40.54 | 13,330,496 |
| 2021-11-26 | $41.85 | $42.89 | $41.48 | $42.80 | $42.80 | 5,184,665 |
| 2021-11-24 | $41.38 | $42.76 | $41.04 | $42.34 | $42.34 | 8,334,535 |
| 2021-11-23 | $42.57 | $43.07 | $40.93 | $41.77 | $41.77 | 11,690,439 |
| 2021-11-22 | $44.60 | $44.66 | $41.87 | $43.07 | $43.07 | 12,529,110 |
| 2021-11-19 | $45.94 | $46.57 | $44.35 | $44.76 | $44.76 | 6,940,705 |
| 2021-11-18 | $47.55 | $47.61 | $45.02 | $46.00 | $46.00 | 10,337,681 |
| 2021-11-17 | $48.40 | $48.63 | $47.41 | $47.47 | $47.47 | 5,876,159 |
| 2021-11-16 | $47.88 | $49.10 | $47.69 | $48.79 | $48.79 | 8,092,376 |
| 2021-11-15 | $46.50 | $48.86 | $46.42 | $47.94 | $47.94 | 10,847,351 |
| 2021-11-12 | $45.45 | $46.18 | $45.18 | $45.96 | $45.96 | 5,315,187 |
| 2021-11-11 | $46.17 | $46.30 | $44.88 | $45.01 | $45.01 | 7,666,586 |
| 2021-11-10 | $46.04 | $47.14 | $45.21 | $45.86 | $45.86 | 7,523,170 |
| 2021-11-09 | $47.01 | $47.91 | $46.21 | $46.64 | $46.64 | 7,177,822 |
| 2021-11-08 | $46.18 | $47.04 | $45.26 | $46.56 | $46.56 | 11,340,325 |
| 2021-11-05 | $44.16 | $46.98 | $43.30 | $46.22 | $46.22 | 22,817,611 |
| 2021-11-04 | $44.79 | $45.49 | $43.50 | $43.64 | $43.64 | 16,512,110 |
| 2021-11-03 | $44.17 | $45.08 | $43.92 | $44.68 | $44.68 | 7,477,394 |
| 2021-11-02 | $45.50 | $45.51 | $43.60 | $44.35 | $44.35 | 11,119,876 |
| 2021-11-01 | $44.50 | $45.90 | $44.48 | $45.26 | $45.26 | 14,496,833 |
| 2021-10-29 | $45.50 | $45.61 | $44.04 | $44.64 | $44.64 | 12,028,760 |
| 2021-10-28 | $45.44 | $46.29 | $44.54 | $45.61 | $45.61 | 15,397,742 |
| 2021-10-27 | $47.50 | $48.04 | $45.30 | $45.36 | $45.36 | 21,042,946 |
| 2021-10-26 | $51.00 | $51.19 | $47.51 | $47.89 | $47.89 | 21,872,342 |
| 2021-10-25 | $49.64 | $51.39 | $49.10 | $50.68 | $50.68 | 46,619,067 |
| 2021-10-22 | $59.97 | $60.37 | $57.63 | $58.06 | $58.06 | 16,282,283 |
| 2021-10-21 | $61.91 | $62.37 | $60.68 | $61.35 | $61.35 | 28,218,707 |
| 2021-10-20 | $56.09 | $66.00 | $55.48 | $62.68 | $62.68 | 113,376,308 |
| 2021-10-19 | $54.00 | $56.20 | $52.90 | $55.58 | $55.58 | 11,612,611 |
| 2021-10-18 | $51.66 | $53.92 | $51.65 | $53.59 | $53.59 | 9,011,863 |
| 2021-10-15 | $52.96 | $53.27 | $52.27 | $52.67 | $52.67 | 4,844,031 |
| 2021-10-14 | $51.77 | $53.40 | $51.19 | $52.52 | $52.52 | 7,903,305 |
| 2021-10-13 | $51.80 | $52.06 | $51.49 | $51.57 | $51.57 | 5,879,589 |
| 2021-10-12 | $51.05 | $51.66 | $50.31 | $51.41 | $51.41 | 5,760,602 |
| 2021-10-11 | $51.35 | $51.87 | $50.82 | $50.93 | $50.93 | 4,633,039 |
| 2021-10-08 | $52.04 | $52.91 | $51.49 | $51.64 | $51.64 | 4,846,266 |
| 2021-10-07 | $51.21 | $52.47 | $51.05 | $51.81 | $51.81 | 6,395,793 |
| 2021-10-06 | $49.15 | $50.92 | $49.01 | $50.36 | $50.36 | 5,441,455 |
| 2021-10-05 | $49.99 | $50.74 | $49.46 | $50.00 | $50.00 | 8,936,117 |
| 2021-10-04 | $52.29 | $52.31 | $49.23 | $49.62 | $49.62 | 10,998,957 |
| 2021-10-01 | $52.31 | $54.03 | $52.12 | $52.62 | $52.62 | 8,106,777 |
| 2021-09-30 | $50.57 | $51.60 | $50.33 | $50.95 | $50.95 | 5,889,964 |
| 2021-09-29 | $52.46 | $52.80 | $50.31 | $50.37 | $50.37 | 6,129,485 |
| 2021-09-28 | $52.75 | $53.16 | $51.05 | $51.95 | $51.95 | 8,644,827 |
| 2021-09-27 | $53.45 | $53.77 | $52.27 | $53.77 | $53.77 | 5,751,314 |
| 2021-09-24 | $53.62 | $54.47 | $53.21 | $54.20 | $54.20 | 5,257,521 |
| 2021-09-23 | $54.05 | $55.09 | $53.88 | $54.02 | $54.02 | 5,474,345 |
| 2021-09-22 | $51.64 | $54.60 | $51.35 | $54.18 | $54.18 | 8,236,469 |
| 2021-09-21 | $53.00 | $53.48 | $51.35 | $52.42 | $52.42 | 10,160,109 |
| 2021-09-20 | $53.75 | $53.99 | $51.56 | $52.51 | $52.51 | 10,210,021 |
| 2021-09-17 | $54.54 | $55.00 | $54.05 | $54.77 | $54.77 | 8,633,156 |
| 2021-09-16 | $53.99 | $54.57 | $53.37 | $54.21 | $54.21 | 4,538,752 |
| 2021-09-15 | $54.51 | $54.51 | $53.15 | $54.23 | $54.23 | 5,205,318 |
| 2021-09-14 | $55.10 | $55.59 | $54.10 | $54.43 | $54.43 | 5,105,375 |
| 2021-09-13 | $54.25 | $55.32 | $52.64 | $55.13 | $55.13 | 9,783,286 |
| 2021-09-10 | $55.50 | $55.99 | $54.23 | $54.24 | $54.24 | 4,547,361 |
| 2021-09-09 | $54.37 | $55.42 | $53.89 | $55.12 | $55.12 | 6,448,548 |
| 2021-09-08 | $55.70 | $56.25 | $54.39 | $54.41 | $54.41 | 7,321,112 |
| 2021-09-07 | $56.70 | $56.94 | $55.02 | $55.74 | $55.74 | 7,128,298 |
| 2021-09-03 | $56.92 | $56.92 | $55.72 | $56.59 | $56.59 | 4,614,703 |
| 2021-09-02 | $57.15 | $57.55 | $56.71 | $56.88 | $56.88 | 7,414,733 |
| 2021-09-01 | $55.52 | $58.16 | $55.52 | $56.99 | $56.99 | 8,898,545 |
| 2021-08-31 | $56.36 | $56.83 | $55.37 | $55.57 | $55.57 | 12,320,884 |
| 2021-08-30 | $56.81 | $57.00 | $55.36 | $56.49 | $56.49 | 7,770,078 |
| 2021-08-27 | $57.05 | $57.45 | $56.65 | $57.22 | $57.22 | 8,341,603 |
| 2021-08-26 | $56.21 | $57.78 | $56.15 | $57.24 | $57.24 | 10,002,233 |
| 2021-08-25 | $55.15 | $56.23 | $54.76 | $56.17 | $56.17 | 6,834,533 |
| 2021-08-24 | $55.22 | $55.36 | $54.45 | $55.18 | $55.18 | 5,199,067 |
| 2021-08-23 | $53.92 | $54.97 | $53.80 | $54.73 | $54.73 | 6,919,550 |
| 2021-08-20 | $52.86 | $54.22 | $52.58 | $53.86 | $53.86 | 7,111,830 |
| 2021-08-19 | $53.55 | $54.23 | $51.95 | $52.60 | $52.60 | 11,088,450 |
| 2021-08-18 | $56.00 | $56.37 | $54.11 | $54.15 | $54.15 | 9,760,300 |
| 2021-08-17 | $55.65 | $56.26 | $54.95 | $56.10 | $56.10 | 8,471,256 |
| 2021-08-16 | $56.10 | $56.63 | $55.03 | $56.31 | $56.31 | 8,918,359 |
| 2021-08-13 | $56.88 | $57.09 | $55.68 | $56.06 | $56.06 | 8,461,073 |
| 2021-08-12 | $56.62 | $57.21 | $56.02 | $56.76 | $56.76 | 5,960,418 |
| 2021-08-11 | $57.15 | $57.30 | $55.67 | $56.80 | $56.80 | 12,342,938 |
| 2021-08-10 | $58.91 | $59.00 | $56.92 | $57.24 | $57.24 | 11,275,440 |
| 2021-08-09 | $58.65 | $59.41 | $57.81 | $58.85 | $58.85 | 7,971,945 |
| 2021-08-06 | $59.99 | $60.78 | $58.38 | $58.78 | $58.78 | 8,960,798 |
| 2021-08-05 | $59.65 | $60.90 | $59.29 | $60.33 | $60.33 | 10,895,187 |
| 2021-08-04 | $60.36 | $60.94 | $58.95 | $60.13 | $60.13 | 14,707,779 |
| 2021-08-03 | $57.17 | $60.05 | $57.12 | $60.01 | $60.01 | 24,964,909 |
| 2021-08-02 | $59.31 | $59.60 | $56.81 | $57.12 | $57.12 | 25,378,562 |
| 2021-07-30 | $59.20 | $60.88 | $58.01 | $58.90 | $58.90 | 76,475,501 |
| 2021-07-29 | $76.00 | $76.50 | $70.35 | $72.04 | $72.04 | 20,426,300 |
| 2021-07-28 | $74.91 | $76.87 | $73.85 | $76.65 | $76.65 | 7,481,438 |
| 2021-07-27 | $75.70 | $77.29 | $73.32 | $74.29 | $74.29 | 7,160,876 |
| 2021-07-26 | $76.15 | $77.24 | $74.85 | $76.49 | $76.49 | 6,937,870 |
| 2021-07-23 | $75.66 | $77.92 | $74.23 | $76.91 | $76.91 | 15,737,056 |
| 2021-07-22 | $72.51 | $73.08 | $71.26 | $72.71 | $72.71 | 5,256,362 |
| 2021-07-21 | $70.78 | $72.33 | $69.98 | $72.23 | $72.23 | 7,435,567 |
| 2021-07-20 | $71.60 | $71.89 | $69.53 | $71.43 | $71.43 | 7,224,823 |
| 2021-07-19 | $67.32 | $71.67 | $66.17 | $71.36 | $71.36 | 10,792,030 |
| 2021-07-16 | $70.35 | $70.47 | $68.38 | $68.73 | $68.73 | 6,412,105 |
| 2021-07-15 | $69.72 | $72.11 | $68.84 | $70.03 | $70.03 | 7,970,920 |
| 2021-07-14 | $73.00 | $73.49 | $69.72 | $69.76 | $69.76 | 8,008,149 |
| 2021-07-13 | $72.99 | $73.61 | $71.34 | $72.11 | $72.11 | 12,357,473 |
| 2021-07-12 | $77.23 | $77.89 | $73.09 | $73.34 | $73.34 | 12,949,292 |
| 2021-07-09 | $75.50 | $77.15 | $74.32 | $76.99 | $76.99 | 7,163,986 |
| 2021-07-08 | $75.83 | $76.41 | $74.12 | $75.88 | $75.88 | 11,042,782 |
| 2021-07-07 | $81.19 | $81.77 | $77.70 | $77.72 | $77.72 | 7,024,519 |
| 2021-07-06 | $79.40 | $81.67 | $79.39 | $80.29 | $80.29 | 8,197,724 |
| 2021-07-02 | $79.86 | $80.54 | $78.77 | $79.31 | $79.31 | 6,732,562 |
| 2021-07-01 | $79.39 | $80.03 | $78.20 | $79.86 | $79.86 | 7,488,280 |
| 2021-06-30 | $78.76 | $79.28 | $77.42 | $78.95 | $78.95 | 5,830,001 |
| 2021-06-29 | $78.55 | $79.12 | $77.41 | $78.67 | $78.67 | 5,510,056 |
| 2021-06-28 | $77.33 | $78.99 | $76.77 | $78.80 | $78.80 | 7,468,618 |
| 2021-06-25 | $76.95 | $77.46 | $75.20 | $76.84 | $76.84 | 15,657,464 |
| 2021-06-24 | $75.55 | $76.79 | $74.81 | $76.28 | $76.28 | 8,455,175 |
| 2021-06-23 | $73.50 | $75.22 | $73.31 | $74.79 | $74.79 | 8,483,730 |
| 2021-06-22 | $71.34 | $73.65 | $71.23 | $73.16 | $73.16 | 9,047,268 |
| 2021-06-21 | $73.14 | $73.25 | $70.02 | $71.13 | $71.13 | 14,161,792 |
| 2021-06-18 | $73.17 | $74.58 | $72.87 | $74.19 | $74.19 | 14,347,197 |
| 2021-06-17 | $69.00 | $73.48 | $69.00 | $73.14 | $73.14 | 13,446,008 |
| 2021-06-16 | $70.54 | $71.60 | $68.70 | $69.66 | $69.66 | 11,092,977 |
| 2021-06-15 | $68.79 | $71.30 | $68.08 | $70.54 | $70.54 | 20,100,530 |
| 2021-06-14 | $68.50 | $70.00 | $67.95 | $68.67 | $68.67 | 8,206,778 |
| 2021-06-11 | $68.20 | $69.08 | $67.89 | $68.18 | $68.18 | 7,284,927 |
| 2021-06-10 | $66.36 | $68.42 | $66.07 | $68.25 | $68.25 | 7,729,478 |
| 2021-06-09 | $66.04 | $67.59 | $65.93 | $66.12 | $66.12 | 7,873,038 |
| 2021-06-08 | $66.00 | $68.11 | $65.55 | $66.04 | $66.04 | 9,752,005 |
| 2021-06-07 | $62.88 | $65.46 | $62.02 | $65.43 | $65.43 | 7,293,055 |
| 2021-06-04 | $63.05 | $63.69 | $62.63 | $62.89 | $62.89 | 4,927,450 |
| 2021-06-03 | $63.70 | $64.33 | $62.42 | $62.61 | $62.61 | 5,534,876 |
| 2021-06-02 | $64.39 | $64.48 | $63.19 | $64.07 | $64.07 | 7,326,381 |
| 2021-06-01 | $66.00 | $66.63 | $63.88 | $64.37 | $64.37 | 6,973,381 |
| 2021-05-28 | $64.75 | $65.85 | $64.46 | $65.30 | $65.30 | 9,627,841 |
| 2021-05-27 | $63.00 | $64.70 | $62.06 | $64.30 | $64.30 | 9,377,688 |
| 2021-05-26 | $62.23 | $63.46 | $60.84 | $62.94 | $62.94 | 12,483,295 |
| 2021-05-25 | $63.13 | $64.52 | $62.75 | $63.76 | $63.76 | 8,825,520 |
| 2021-05-24 | $61.26 | $63.52 | $60.77 | $62.91 | $62.91 | 7,441,241 |
| 2021-05-21 | $61.42 | $61.98 | $60.48 | $60.86 | $60.86 | 8,880,344 |
| 2021-05-20 | $58.72 | $61.83 | $58.72 | $61.34 | $61.34 | 13,620,682 |
| 2021-05-19 | $56.64 | $58.70 | $56.13 | $58.63 | $58.63 | 7,106,627 |
| 2021-05-18 | $58.94 | $60.08 | $58.16 | $58.28 | $58.28 | 7,765,460 |
| 2021-05-17 | $57.50 | $58.13 | $56.34 | $58.10 | $58.10 | 7,425,995 |
| 2021-05-14 | $55.85 | $58.30 | $55.58 | $58.05 | $58.05 | 9,818,642 |
| 2021-05-13 | $57.73 | $57.80 | $53.94 | $55.45 | $55.45 | 13,914,474 |
| 2021-05-12 | $58.44 | $59.41 | $55.25 | $57.12 | $57.12 | 15,598,577 |
| 2021-05-11 | $55.86 | $60.34 | $55.60 | $59.71 | $59.71 | 16,676,679 |
| 2021-05-10 | $58.51 | $60.14 | $57.19 | $58.36 | $58.36 | 17,872,209 |
| 2021-05-07 | $60.10 | $61.33 | $58.91 | $59.86 | $59.86 | 15,522,423 |
| 2021-05-06 | $61.04 | $61.08 | $57.05 | $59.22 | $59.22 | 25,708,569 |
| 2021-05-05 | $62.90 | $63.12 | $61.25 | $61.83 | $61.83 | 13,432,300 |
| 2021-05-04 | $62.93 | $63.22 | $59.85 | $62.30 | $62.30 | 21,605,996 |
| 2021-05-03 | $66.71 | $67.37 | $63.25 | $63.71 | $63.71 | 15,241,905 |
| 2021-04-30 | $66.92 | $67.41 | $65.81 | $66.37 | $66.37 | 14,473,312 |
| 2021-04-29 | $67.11 | $68.40 | $65.36 | $68.21 | $68.21 | 21,440,339 |
| 2021-04-28 | $69.19 | $69.67 | $65.83 | $66.33 | $66.33 | 60,523,543 |
| 2021-04-27 | $76.39 | $78.63 | $75.95 | $77.58 | $77.58 | 19,171,815 |
| 2021-04-26 | $74.89 | $76.74 | $74.13 | $76.73 | $76.73 | 9,903,907 |
| 2021-04-23 | $74.97 | $75.89 | $72.35 | $74.99 | $74.99 | 14,238,362 |
| 2021-04-22 | $73.97 | $74.22 | $71.43 | $71.99 | $71.99 | 11,826,395 |
| 2021-04-21 | $70.86 | $72.94 | $69.85 | $72.51 | $72.51 | 9,923,521 |
| 2021-04-20 | $73.79 | $74.24 | $70.65 | $71.32 | $71.32 | 10,904,783 |
| 2021-04-19 | $75.60 | $75.79 | $71.51 | $73.91 | $73.91 | 16,896,968 |
| 2021-04-16 | $84.09 | $84.09 | $75.31 | $76.22 | $76.22 | 35,050,406 |
| 2021-04-15 | $84.84 | $85.16 | $83.30 | $84.43 | $84.43 | 7,782,747 |
| 2021-04-14 | $84.66 | $88.83 | $82.97 | $83.49 | $83.49 | 9,401,975 |
| 2021-04-13 | $84.46 | $84.61 | $82.45 | $83.90 | $83.90 | 7,394,588 |
| 2021-04-12 | $85.00 | $85.00 | $81.54 | $83.98 | $83.98 | 8,729,965 |
| 2021-04-09 | $85.26 | $86.09 | $83.13 | $85.53 | $85.53 | 8,565,418 |
| 2021-04-08 | $84.99 | $86.11 | $83.92 | $85.98 | $85.98 | 8,559,732 |
| 2021-04-07 | $82.59 | $85.55 | $82.01 | $83.80 | $83.80 | 9,861,075 |
| 2021-04-06 | $80.64 | $84.37 | $80.43 | $83.29 | $83.29 | 12,118,562 |
| 2021-04-05 | $79.37 | $80.30 | $77.83 | $79.53 | $79.53 | 11,123,109 |
| 2021-04-01 | $75.77 | $78.67 | $75.77 | $77.73 | $77.73 | 11,505,094 |
| 2021-03-31 | $70.29 | $74.66 | $70.18 | $74.03 | $74.03 | 9,376,697 |
| 2021-03-30 | $68.72 | $70.74 | $68.32 | $69.31 | $69.31 | 7,232,683 |
| 2021-03-29 | $68.84 | $69.84 | $67.53 | $69.38 | $69.38 | 9,408,222 |
| 2021-03-26 | $68.92 | $69.76 | $66.82 | $69.07 | $69.07 | 10,368,291 |
| 2021-03-25 | $66.38 | $68.91 | $65.50 | $68.21 | $68.21 | 11,397,178 |
| 2021-03-24 | $71.95 | $72.72 | $69.20 | $69.60 | $69.60 | 10,598,359 |
| 2021-03-23 | $72.02 | $72.09 | $70.60 | $71.24 | $71.24 | 9,351,367 |
| 2021-03-22 | $71.80 | $73.25 | $70.11 | $72.35 | $72.35 | 14,628,774 |
| 2021-03-19 | $69.41 | $73.23 | $69.40 | $73.01 | $73.01 | 14,247,477 |
| 2021-03-18 | $74.05 | $74.33 | $69.11 | $69.39 | $69.39 | 13,566,730 |
| 2021-03-17 | $72.40 | $75.63 | $71.00 | $74.95 | $74.95 | 10,055,299 |
| 2021-03-16 | $73.99 | $75.10 | $72.51 | $73.79 | $73.79 | 10,032,089 |
| 2021-03-15 | $72.30 | $72.79 | $70.10 | $72.79 | $72.79 | 7,318,664 |
| 2021-03-12 | $68.81 | $71.76 | $67.70 | $71.75 | $71.75 | 9,360,397 |
| 2021-03-11 | $71.89 | $72.28 | $69.53 | $71.88 | $71.88 | 10,089,284 |
| 2021-03-10 | $68.71 | $70.80 | $67.21 | $68.97 | $68.97 | 14,304,031 |
| 2021-03-09 | $67.03 | $67.89 | $64.40 | $67.48 | $67.48 | 13,599,227 |
| 2021-03-08 | $68.55 | $69.67 | $62.31 | $62.49 | $62.49 | 15,086,475 |
| 2021-03-05 | $70.00 | $70.44 | $60.33 | $68.14 | $68.14 | 22,084,565 |
| 2021-03-04 | $73.01 | $74.23 | $66.30 | $68.84 | $68.84 | 22,917,387 |
| 2021-03-03 | $81.17 | $81.71 | $73.01 | $74.39 | $74.39 | 13,224,570 |
| 2021-03-02 | $84.21 | $85.10 | $80.28 | $81.17 | $81.17 | 8,978,761 |
| 2021-03-01 | $82.57 | $83.47 | $80.90 | $83.32 | $83.32 | 8,099,103 |
| 2021-02-26 | $80.26 | $81.59 | $76.39 | $80.58 | $80.58 | 14,030,067 |
| 2021-02-25 | $85.57 | $86.50 | $78.69 | $79.11 | $79.11 | 11,462,909 |
| 2021-02-24 | $83.85 | $85.40 | $81.52 | $84.17 | $84.17 | 8,856,352 |
| 2021-02-23 | $74.35 | $84.93 | $70.60 | $84.56 | $84.56 | 20,293,569 |
| 2021-02-22 | $85.00 | $86.83 | $80.44 | $80.99 | $80.99 | 9,990,373 |
| 2021-02-19 | $87.41 | $88.29 | $85.43 | $85.90 | $85.90 | 7,056,259 |
| 2021-02-18 | $85.31 | $86.80 | $83.66 | $85.99 | $85.99 | 9,162,488 |
| 2021-02-17 | $87.06 | $87.45 | $83.63 | $86.30 | $86.30 | 10,359,411 |
| 2021-02-16 | $86.55 | $89.90 | $86.49 | $89.15 | $89.15 | 19,279,123 |
| 2021-02-12 | $86.66 | $86.98 | $83.63 | $84.04 | $84.04 | 11,050,204 |
| 2021-02-11 | $85.70 | $87.37 | $83.50 | $87.03 | $87.03 | 31,105,326 |
| 2021-02-10 | $80.91 | $82.49 | $78.53 | $81.12 | $81.12 | 12,997,855 |
| 2021-02-09 | $79.45 | $81.70 | $79.03 | $79.41 | $79.41 | 12,391,181 |
| 2021-02-08 | $81.43 | $81.80 | $77.94 | $79.81 | $79.81 | 23,309,599 |
| 2021-02-05 | $86.20 | $86.49 | $79.70 | $81.96 | $81.96 | 46,113,085 |
| 2021-02-04 | $78.78 | $79.15 | $75.05 | $77.84 | $77.84 | 26,599,526 |
| 2021-02-03 | $76.00 | $77.98 | $73.03 | $77.14 | $77.14 | 16,319,238 |
| 2021-02-02 | $72.48 | $74.13 | $71.37 | $73.87 | $73.87 | 9,842,804 |
| 2021-02-01 | $69.61 | $71.99 | $68.55 | $70.72 | $70.72 | 9,755,809 |
| 2021-01-29 | $68.00 | $69.25 | $65.91 | $68.51 | $68.51 | 11,215,378 |
| 2021-01-28 | $67.32 | $69.29 | $66.01 | $68.51 | $68.51 | 11,665,372 |
| 2021-01-27 | $65.52 | $68.87 | $62.15 | $64.67 | $64.67 | 17,567,236 |
| 2021-01-26 | $73.65 | $74.04 | $68.57 | $69.24 | $69.24 | 16,432,496 |
| 2021-01-25 | $74.46 | $75.07 | $68.61 | $73.37 | $73.37 | 13,803,006 |
| 2021-01-22 | $73.52 | $75.40 | $72.90 | $73.08 | $73.08 | 10,136,622 |
| 2021-01-21 | $74.20 | $74.46 | $72.21 | $73.52 | $73.52 | 9,567,874 |
| 2021-01-20 | $72.00 | $73.02 | $69.58 | $72.64 | $72.64 | 6,938,725 |
| 2021-01-19 | $71.75 | $71.95 | $69.58 | $71.01 | $71.01 | 6,820,138 |
| 2021-01-15 | $71.39 | $71.85 | $68.92 | $69.75 | $69.75 | 8,872,256 |
| 2021-01-14 | $73.45 | $76.25 | $70.41 | $70.96 | $70.96 | 13,110,365 |
| 2021-01-13 | $76.00 | $76.88 | $72.70 | $72.76 | $72.76 | 9,793,845 |
| 2021-01-12 | $71.17 | $75.07 | $71.17 | $75.07 | $75.07 | 8,904,872 |
| 2021-01-11 | $70.81 | $72.89 | $69.02 | $71.70 | $71.70 | 7,812,810 |
| 2021-01-08 | $72.20 | $73.57 | $69.50 | $71.87 | $71.87 | 9,102,494 |
| 2021-01-07 | $67.71 | $71.41 | $67.71 | $71.38 | $71.38 | 9,870,716 |
| 2021-01-06 | $66.03 | $68.34 | $64.74 | $67.11 | $67.11 | 9,518,536 |
| 2021-01-05 | $67.92 | $69.41 | $67.45 | $68.42 | $68.42 | 6,482,316 |
| 2021-01-04 | $66.00 | $69.67 | $64.50 | $68.07 | $68.07 | 12,825,683 |
| 2020-12-31 | $67.31 | $67.55 | $65.45 | $65.90 | $65.90 | 6,583,325 |
| 2020-12-30 | $68.33 | $68.53 | $65.92 | $67.14 | $67.14 | 8,638,967 |
| 2020-12-29 | $68.01 | $69.51 | $66.60 | $68.29 | $68.29 | 6,939,399 |
| 2020-12-28 | $72.00 | $72.48 | $66.65 | $67.79 | $67.79 | 7,912,196 |
| 2020-12-24 | $73.00 | $73.41 | $70.32 | $71.04 | $71.04 | 4,552,299 |
| 2020-12-23 | $73.00 | $75.44 | $72.65 | $72.99 | $72.99 | 11,107,156 |
| 2020-12-22 | $70.29 | $72.42 | $69.35 | $72.35 | $72.35 | 9,159,940 |
| 2020-12-21 | $69.61 | $71.63 | $68.35 | $69.85 | $69.85 | 12,656,167 |
| 2020-12-18 | $71.59 | $71.80 | $69.81 | $70.36 | $70.36 | 12,822,057 |
| 2020-12-17 | $71.70 | $72.68 | $70.10 | $71.00 | $71.00 | 10,128,161 |
| 2020-12-16 | $70.98 | $71.57 | $68.68 | $70.27 | $70.27 | 7,565,795 |
| 2020-12-15 | $70.36 | $70.99 | $68.95 | $70.71 | $70.71 | 6,432,744 |
| 2020-12-14 | $72.17 | $72.18 | $69.52 | $69.79 | $69.79 | 6,879,847 |
| 2020-12-11 | $71.25 | $72.88 | $69.27 | $71.13 | $71.13 | 6,914,732 |
| 2020-12-10 | $67.78 | $71.91 | $66.60 | $71.64 | $71.64 | 8,500,912 |
| 2020-12-09 | $69.90 | $72.72 | $67.45 | $68.47 | $68.47 | 10,697,450 |
| 2020-12-08 | $70.25 | $70.80 | $68.42 | $69.92 | $69.92 | 6,097,523 |
| 2020-12-07 | $68.28 | $70.91 | $67.91 | $70.31 | $70.31 | 9,412,520 |
| 2020-12-04 | $70.14 | $70.25 | $66.79 | $67.31 | $67.31 | 9,515,586 |
| 2020-12-03 | $68.47 | $71.37 | $68.00 | $69.70 | $69.70 | 10,601,604 |
| 2020-12-02 | $67.50 | $68.45 | $65.01 | $68.01 | $68.01 | 6,581,851 |
| 2020-12-01 | $70.91 | $71.10 | $67.43 | $68.21 | $68.21 | 8,043,174 |
| 2020-11-30 | $70.25 | $70.63 | $65.75 | $70.02 | $70.02 | 15,082,937 |
| 2020-11-27 | $68.12 | $70.11 | $66.89 | $69.72 | $69.72 | 8,459,216 |
| 2020-11-25 | $64.26 | $67.74 | $64.10 | $67.42 | $67.42 | 10,654,976 |
| 2020-11-24 | $65.88 | $65.88 | $62.43 | $64.03 | $64.03 | 13,411,613 |
| 2020-11-23 | $67.60 | $68.10 | $63.64 | $65.79 | $65.79 | 12,945,176 |
| 2020-11-20 | $66.50 | $67.60 | $66.15 | $66.85 | $66.85 | 7,789,659 |
| 2020-11-19 | $64.97 | $67.19 | $64.79 | $65.95 | $65.95 | 10,876,225 |
| 2020-11-18 | $63.40 | $65.28 | $62.70 | $64.45 | $64.45 | 9,875,878 |
| 2020-11-17 | $62.47 | $64.12 | $61.81 | $63.35 | $63.35 | 9,239,930 |
| 2020-11-16 | $61.48 | $62.65 | $59.12 | $62.62 | $62.62 | 11,595,913 |
| 2020-11-13 | $61.19 | $62.63 | $60.08 | $62.32 | $62.32 | 11,999,524 |
| 2020-11-12 | $59.26 | $60.93 | $58.53 | $60.26 | $60.26 | 12,955,093 |
| 2020-11-11 | $56.40 | $59.99 | $56.35 | $59.55 | $59.55 | 15,981,424 |
| 2020-11-10 | $57.00 | $57.15 | $52.06 | $55.67 | $55.67 | 22,938,915 |
| 2020-11-09 | $61.00 | $61.75 | $57.38 | $57.75 | $57.75 | 19,633,421 |
| 2020-11-06 | $63.32 | $65.47 | $62.05 | $64.74 | $64.74 | 12,283,910 |
| 2020-11-05 | $62.80 | $63.73 | $61.51 | $63.47 | $63.47 | 15,673,028 |
| 2020-11-04 | $60.08 | $61.92 | $59.33 | $61.45 | $61.45 | 21,601,331 |
| 2020-11-03 | $58.71 | $59.94 | $57.77 | $59.58 | $59.58 | 20,781,835 |
| 2020-11-02 | $59.00 | $59.77 | $56.31 | $58.38 | $58.38 | 36,422,154 |
| 2020-10-30 | $61.11 | $61.75 | $57.71 | $58.95 | $58.95 | 57,147,310 |
| 2020-10-29 | $64.00 | $68.93 | $61.12 | $62.51 | $62.51 | 128,101,840 |
| 2020-10-28 | $50.02 | $50.70 | $48.57 | $49.25 | $49.25 | 34,013,240 |
| 2020-10-27 | $51.00 | $52.90 | $50.19 | $52.52 | $52.52 | 17,840,671 |
| 2020-10-26 | $53.45 | $53.87 | $49.10 | $50.46 | $50.46 | 25,385,755 |
| 2020-10-23 | $51.06 | $53.23 | $49.63 | $53.00 | $53.00 | 16,705,328 |
| 2020-10-22 | $50.35 | $51.23 | $48.29 | $50.81 | $50.81 | 15,688,120 |
| 2020-10-21 | $49.40 | $52.05 | $48.80 | $49.38 | $49.38 | 45,491,463 |
| 2020-10-20 | $46.13 | $46.19 | $44.61 | $45.32 | $45.32 | 11,595,279 |
| 2020-10-19 | $44.20 | $46.35 | $44.06 | $45.82 | $45.82 | 19,387,886 |
| 2020-10-16 | $45.16 | $45.70 | $43.96 | $44.06 | $44.06 | 10,916,177 |
| 2020-10-15 | $43.33 | $43.79 | $42.67 | $43.65 | $43.65 | 9,851,919 |
| 2020-10-14 | $44.48 | $44.64 | $43.57 | $43.99 | $43.99 | 8,352,471 |
| 2020-10-13 | $44.50 | $44.76 | $43.72 | $44.15 | $44.15 | 9,150,951 |
| 2020-10-12 | $44.50 | $45.84 | $43.81 | $44.04 | $44.04 | 16,994,867 |
| 2020-10-09 | $44.02 | $44.58 | $43.32 | $43.39 | $43.39 | 11,324,630 |
| 2020-10-08 | $44.05 | $44.09 | $43.07 | $43.61 | $43.61 | 7,737,064 |
| 2020-10-07 | $43.76 | $44.09 | $42.90 | $43.36 | $43.36 | 9,357,668 |
| 2020-10-06 | $43.86 | $44.51 | $42.32 | $43.01 | $43.01 | 14,583,771 |
| 2020-10-05 | $44.02 | $45.20 | $43.15 | $44.07 | $44.07 | 18,275,312 |
| 2020-10-02 | $43.20 | $44.80 | $42.72 | $43.82 | $43.82 | 13,603,108 |
| 2020-10-01 | $42.29 | $44.70 | $41.60 | $44.53 | $44.53 | 30,647,895 |
| 2020-09-30 | $40.72 | $42.16 | $40.63 | $41.51 | $41.51 | 10,862,097 |
| 2020-09-29 | $41.27 | $41.70 | $40.50 | $40.56 | $40.56 | 12,238,839 |
| 2020-09-28 | $41.11 | $41.49 | $40.06 | $40.98 | $40.98 | 12,337,115 |
| 2020-09-25 | $38.76 | $39.96 | $38.19 | $39.90 | $39.90 | 9,279,392 |
| 2020-09-24 | $39.17 | $39.80 | $38.06 | $38.49 | $38.49 | 16,381,627 |
| 2020-09-23 | $40.54 | $42.56 | $39.27 | $39.55 | $39.55 | 34,574,908 |
| 2020-09-22 | $37.41 | $40.59 | $37.36 | $40.55 | $40.55 | 38,464,529 |
| 2020-09-21 | $36.16 | $37.00 | $35.77 | $36.87 | $36.87 | 11,057,561 |
| 2020-09-18 | $37.05 | $37.11 | $35.96 | $36.88 | $36.88 | 23,454,472 |
| 2020-09-17 | $35.98 | $37.58 | $35.49 | $36.59 | $36.59 | 11,343,652 |
| 2020-09-16 | $37.88 | $37.90 | $36.59 | $37.13 | $37.13 | 12,867,088 |
| 2020-09-15 | $37.01 | $37.87 | $36.31 | $37.61 | $37.61 | 13,280,182 |
| 2020-09-14 | $35.06 | $36.62 | $34.91 | $36.32 | $36.32 | 12,820,357 |
| 2020-09-11 | $34.94 | $35.38 | $33.17 | $34.11 | $34.11 | 12,322,483 |
| 2020-09-10 | $36.00 | $36.88 | $34.58 | $34.69 | $34.69 | 9,357,269 |
| 2020-09-09 | $34.62 | $35.91 | $34.46 | $35.51 | $35.51 | 9,472,336 |
| 2020-09-08 | $32.63 | $35.93 | $32.49 | $34.03 | $34.03 | 13,495,553 |
| 2020-09-04 | $35.32 | $36.24 | $32.84 | $34.38 | $34.38 | 14,820,833 |
| 2020-09-03 | $37.80 | $37.97 | $35.41 | $35.93 | $35.93 | 16,725,606 |
| 2020-09-02 | $39.04 | $39.64 | $36.91 | $38.81 | $38.81 | 15,752,395 |
| 2020-09-01 | $36.87 | $38.67 | $36.30 | $38.36 | $38.36 | 20,043,415 |
| 2020-08-31 | $35.42 | $37.11 | $35.19 | $36.79 | $36.79 | 17,002,864 |
| 2020-08-28 | $34.61 | $35.38 | $33.95 | $35.34 | $35.34 | 8,025,132 |
| 2020-08-27 | $34.43 | $34.98 | $33.61 | $34.49 | $34.49 | 10,750,520 |
| 2020-08-26 | $34.18 | $34.98 | $33.80 | $34.31 | $34.31 | 9,093,651 |
| 2020-08-25 | $33.16 | $34.31 | $32.85 | $34.07 | $34.07 | 9,347,023 |
| 2020-08-24 | $33.95 | $34.14 | $32.51 | $32.90 | $32.90 | 16,739,803 |
| 2020-08-21 | $34.55 | $34.75 | $33.58 | $34.19 | $34.19 | 16,864,621 |
| 2020-08-20 | $34.74 | $34.90 | $33.65 | $34.50 | $34.50 | 12,814,994 |
| 2020-08-19 | $35.79 | $38.23 | $34.49 | $34.53 | $34.53 | 29,472,921 |
| 2020-08-18 | $35.98 | $37.29 | $35.18 | $35.98 | $35.98 | 18,262,921 |
| 2020-08-17 | $34.61 | $35.32 | $34.19 | $35.01 | $35.01 | 12,205,004 |
| 2020-08-14 | $34.75 | $35.10 | $34.46 | $34.68 | $34.68 | 7,352,621 |
| 2020-08-13 | $35.27 | $35.75 | $34.59 | $34.86 | $34.86 | 12,172,198 |
| 2020-08-12 | $34.64 | $35.93 | $33.56 | $35.53 | $35.53 | 13,941,934 |
| 2020-08-11 | $34.93 | $35.52 | $34.34 | $34.40 | $34.40 | 11,420,097 |
| 2020-08-10 | $36.51 | $36.79 | $34.94 | $35.86 | $35.86 | 22,474,619 |
| 2020-08-07 | $35.85 | $37.25 | $34.30 | $34.98 | $34.98 | 19,687,916 |
| 2020-08-06 | $36.26 | $36.27 | $35.36 | $35.90 | $35.90 | 10,960,221 |
| 2020-08-05 | $35.00 | $36.28 | $34.64 | $35.88 | $35.88 | 15,446,237 |
| 2020-08-04 | $34.72 | $35.07 | $33.80 | $34.91 | $34.91 | 38,072,711 |
| 2020-08-03 | $34.60 | $37.33 | $34.29 | $36.08 | $36.08 | 45,779,253 |
| 2020-07-31 | $33.56 | $34.50 | $31.00 | $34.29 | $34.29 | 111,863,722 |
| 2020-07-30 | $24.59 | $25.37 | $24.41 | $25.19 | $25.19 | 16,260,322 |
| 2020-07-29 | $24.33 | $25.16 | $24.24 | $24.95 | $24.95 | 9,551,513 |
| 2020-07-28 | $24.16 | $24.46 | $23.88 | $24.00 | $24.00 | 5,295,863 |
| 2020-07-27 | $24.48 | $24.59 | $23.84 | $24.27 | $24.27 | 6,881,139 |
| 2020-07-24 | $24.22 | $24.69 | $23.56 | $24.54 | $24.54 | 9,096,179 |
| 2020-07-23 | $25.26 | $25.42 | $24.28 | $24.64 | $24.64 | 9,939,304 |
| 2020-07-22 | $25.40 | $25.66 | $24.75 | $25.39 | $25.39 | 11,745,345 |
| 2020-07-21 | $26.50 | $26.52 | $25.47 | $25.72 | $25.72 | 10,461,396 |
| 2020-07-20 | $24.98 | $26.15 | $24.85 | $26.08 | $26.08 | 8,062,218 |
| 2020-07-17 | $24.93 | $25.01 | $24.41 | $24.93 | $24.93 | 7,535,300 |
| 2020-07-16 | $24.39 | $24.74 | $24.01 | $24.65 | $24.65 | 8,752,600 |
| 2020-07-15 | $25.12 | $25.70 | $24.18 | $24.62 | $24.62 | 10,918,700 |
| 2020-07-14 | $24.64 | $25.02 | $23.76 | $24.74 | $24.74 | 14,910,700 |
| 2020-07-13 | $27.07 | $27.22 | $24.72 | $24.77 | $24.77 | 11,544,000 |
| 2020-07-10 | $27.32 | $27.35 | $26.10 | $26.56 | $26.56 | 12,800,300 |
| 2020-07-09 | $27.32 | $27.83 | $26.77 | $27.42 | $27.42 | 13,987,200 |
| 2020-07-08 | $26.13 | $27.00 | $25.95 | $27.00 | $27.00 | 16,271,000 |
| 2020-07-07 | $25.58 | $26.30 | $25.34 | $25.85 | $25.85 | 12,266,100 |
| 2020-07-06 | $24.56 | $26.06 | $24.31 | $25.82 | $25.82 | 21,901,400 |
| 2020-07-02 | $23.95 | $24.55 | $23.78 | $24.11 | $24.11 | 18,202,800 |
| 2020-07-01 | $22.53 | $23.60 | $22.46 | $23.28 | $23.28 | 15,581,300 |
| 2020-06-30 | $22.09 | $22.27 | $21.46 | $22.17 | $22.17 | 8,231,700 |
| 2020-06-29 | $21.20 | $22.09 | $20.07 | $22.04 | $22.04 | 14,312,500 |
| 2020-06-26 | $22.69 | $23.74 | $21.25 | $21.61 | $21.61 | 45,892,307 |
| 2020-06-25 | $22.94 | $23.49 | $22.37 | $22.58 | $22.58 | 12,018,810 |
| 2020-06-24 | $23.82 | $24.17 | $22.35 | $23.17 | $23.17 | 12,025,549 |
| 2020-06-23 | $24.01 | $24.33 | $23.57 | $24.07 | $24.07 | 14,310,888 |
| 2020-06-22 | $23.33 | $24.17 | $23.26 | $23.95 | $23.95 | 14,605,970 |
| 2020-06-19 | $23.37 | $24.35 | $23.20 | $23.21 | $23.21 | 20,782,756 |
| 2020-06-18 | $22.23 | $23.32 | $22.22 | $23.06 | $23.06 | 18,054,664 |
| 2020-06-17 | $22.20 | $22.58 | $21.38 | $22.40 | $22.40 | 15,640,081 |
| 2020-06-16 | $22.00 | $22.27 | $21.32 | $22.20 | $22.20 | 8,329,796 |
| 2020-06-15 | $20.15 | $21.31 | $20.07 | $21.15 | $21.15 | 11,299,185 |
| 2020-06-12 | $21.00 | $21.30 | $20.35 | $20.89 | $20.89 | 10,024,087 |
| 2020-06-11 | $20.91 | $21.53 | $20.24 | $20.26 | $20.26 | 12,287,225 |
| 2020-06-10 | $21.90 | $22.53 | $21.40 | $22.41 | $22.41 | 11,966,684 |
| 2020-06-09 | $21.75 | $22.73 | $21.71 | $22.04 | $22.04 | 9,601,014 |
| 2020-06-08 | $22.35 | $22.56 | $21.53 | $22.19 | $22.19 | 19,698,531 |
| 2020-06-05 | $21.60 | $22.71 | $21.11 | $22.13 | $22.13 | 12,142,267 |
| 2020-06-04 | $21.40 | $22.18 | $20.95 | $21.20 | $21.20 | 12,879,714 |
| 2020-06-03 | $20.73 | $21.64 | $20.53 | $21.44 | $21.44 | 9,413,826 |
| 2020-06-02 | $20.53 | $20.89 | $19.91 | $20.51 | $20.51 | 12,041,063 |
| 2020-06-01 | $20.15 | $20.55 | $20.05 | $20.43 | $20.43 | 7,956,132 |
| 2020-05-29 | $19.75 | $20.32 | $19.69 | $20.29 | $20.29 | 12,651,244 |
| 2020-05-28 | $19.28 | $20.23 | $18.95 | $19.80 | $19.80 | 13,931,924 |
| 2020-05-27 | $19.50 | $19.51 | $18.25 | $19.11 | $19.11 | 12,329,450 |
| 2020-05-26 | $19.20 | $19.68 | $19.04 | $19.50 | $19.50 | 13,170,113 |
| 2020-05-22 | $18.82 | $18.88 | $18.13 | $18.60 | $18.60 | 7,848,301 |
| 2020-05-21 | $19.00 | $19.19 | $18.31 | $18.69 | $18.69 | 8,295,404 |
| 2020-05-20 | $19.00 | $19.31 | $18.30 | $18.89 | $18.89 | 12,804,911 |
| 2020-05-19 | $18.64 | $19.44 | $18.04 | $18.66 | $18.66 | 19,224,521 |
| 2020-05-18 | $18.90 | $18.94 | $18.30 | $18.52 | $18.52 | 10,639,420 |
| 2020-05-15 | $16.87 | $18.28 | $16.58 | $18.24 | $18.24 | 12,731,058 |
| 2020-05-14 | $16.48 | $17.09 | $15.82 | $17.06 | $17.06 | 11,314,428 |
| 2020-05-13 | $17.82 | $18.09 | $16.54 | $16.61 | $16.61 | 18,264,403 |
| 2020-05-12 | $18.92 | $18.97 | $17.74 | $17.76 | $17.76 | 16,650,272 |
| 2020-05-11 | $19.07 | $19.32 | $18.57 | $18.61 | $18.61 | 16,326,440 |
| 2020-05-08 | $19.00 | $19.86 | $18.81 | $19.79 | $19.79 | 16,231,916 |
| 2020-05-07 | $17.99 | $18.98 | $17.90 | $18.70 | $18.70 | 20,295,106 |
| 2020-05-06 | $17.64 | $18.62 | $17.20 | $17.72 | $17.72 | 39,598,374 |
| 2020-05-05 | $21.60 | $22.08 | $20.66 | $20.81 | $20.81 | 27,236,145 |
| 2020-05-04 | $19.51 | $21.49 | $19.21 | $21.43 | $21.43 | 11,739,488 |
| 2020-05-01 | $19.97 | $20.43 | $19.64 | $19.75 | $19.75 | 9,303,325 |
| 2020-04-30 | $20.82 | $21.06 | $20.38 | $20.66 | $20.66 | 10,007,466 |
| 2020-04-29 | $20.74 | $21.10 | $20.40 | $20.85 | $20.85 | 10,422,826 |
| 2020-04-28 | $21.02 | $21.02 | $19.56 | $19.89 | $19.89 | 8,609,883 |
| 2020-04-27 | $20.96 | $21.56 | $20.58 | $20.78 | $20.78 | 14,813,619 |
| 2020-04-24 | $19.04 | $20.70 | $18.87 | $20.62 | $20.62 | 16,763,068 |
| 2020-04-23 | $19.19 | $19.31 | $18.55 | $18.85 | $18.85 | 8,588,699 |
| 2020-04-22 | $17.49 | $19.49 | $17.49 | $19.26 | $19.26 | 24,173,467 |
| 2020-04-21 | $17.05 | $17.52 | $16.43 | $16.87 | $16.87 | 11,265,967 |
| 2020-04-20 | $17.05 | $18.13 | $17.00 | $17.43 | $17.43 | 10,693,006 |
| 2020-04-17 | $17.65 | $17.75 | $17.23 | $17.45 | $17.45 | 6,070,762 |
| 2020-04-16 | $17.20 | $17.33 | $16.45 | $17.01 | $17.01 | 7,934,183 |
| 2020-04-15 | $16.74 | $17.37 | $16.33 | $17.03 | $17.03 | 9,340,344 |
| 2020-04-14 | $16.91 | $17.42 | $16.68 | $17.24 | $17.24 | 8,466,820 |
| 2020-04-13 | $16.76 | $16.76 | $16.14 | $16.47 | $16.47 | 6,441,186 |
| 2020-04-09 | $17.01 | $17.66 | $16.23 | $16.75 | $16.75 | 13,319,028 |
| 2020-04-08 | $16.57 | $17.00 | $15.90 | $16.83 | $16.83 | 24,634,979 |
| 2020-04-07 | $15.75 | $16.06 | $14.82 | $15.06 | $15.06 | 10,467,214 |
| 2020-04-06 | $14.62 | $15.28 | $14.43 | $15.21 | $15.21 | 8,256,688 |
| 2020-04-03 | $13.56 | $14.00 | $13.38 | $13.82 | $13.82 | 5,691,843 |
| 2020-04-02 | $14.08 | $14.72 | $13.40 | $13.70 | $13.70 | 7,885,333 |
| 2020-04-01 | $14.60 | $14.69 | $13.87 | $14.17 | $14.17 | 9,057,743 |
| 2020-03-31 | $15.42 | $16.13 | $15.09 | $15.44 | $15.44 | 8,494,008 |
| 2020-03-30 | $14.88 | $15.51 | $14.32 | $15.42 | $15.42 | 10,062,776 |
| 2020-03-27 | $14.60 | $15.47 | $14.45 | $14.94 | $14.94 | 10,766,234 |
| 2020-03-26 | $14.00 | $15.58 | $13.95 | $15.20 | $15.20 | 10,980,714 |
| 2020-03-25 | $14.60 | $14.95 | $13.67 | $14.03 | $14.03 | 14,892,135 |
| 2020-03-24 | $13.46 | $14.28 | $12.99 | $14.26 | $14.26 | 14,762,726 |
| 2020-03-23 | $12.12 | $12.88 | $11.47 | $12.52 | $12.52 | 9,896,894 |
| 2020-03-20 | $13.13 | $13.61 | $12.01 | $12.21 | $12.21 | 10,620,874 |
| 2020-03-19 | $10.60 | $13.05 | $10.40 | $12.61 | $12.61 | 14,834,219 |
| 2020-03-18 | $11.55 | $12.40 | $10.10 | $10.92 | $10.92 | 13,353,782 |
| 2020-03-17 | $11.65 | $12.78 | $10.51 | $12.65 | $12.65 | 15,371,228 |
| 2020-03-16 | $12.82 | $12.82 | $11.36 | $11.64 | $11.64 | 18,431,804 |
| 2020-03-13 | $14.14 | $14.31 | $13.32 | $14.31 | $14.31 | 12,979,475 |
| 2020-03-12 | $13.81 | $14.23 | $12.19 | $13.31 | $13.31 | 23,898,681 |
| 2020-03-11 | $16.16 | $16.34 | $14.95 | $15.45 | $15.45 | 14,316,572 |
| 2020-03-10 | $16.96 | $17.05 | $15.82 | $16.74 | $16.74 | 10,293,145 |
| 2020-03-09 | $17.00 | $17.48 | $16.20 | $16.21 | $16.21 | 13,949,553 |
| 2020-03-06 | $18.50 | $18.70 | $17.82 | $18.51 | $18.51 | 12,319,296 |
| 2020-03-05 | $19.43 | $19.58 | $18.65 | $18.94 | $18.94 | 9,288,340 |
| 2020-03-04 | $19.65 | $19.82 | $19.16 | $19.80 | $19.80 | 8,655,712 |
| 2020-03-03 | $20.00 | $20.18 | $19.20 | $19.28 | $19.28 | 9,779,535 |
| 2020-03-02 | $19.90 | $20.00 | $19.05 | $20.00 | $20.00 | 14,244,401 |
| 2020-02-28 | $18.94 | $20.13 | $18.92 | $19.50 | $19.50 | 26,166,434 |
| 2020-02-27 | $19.74 | $20.71 | $19.27 | $20.21 | $20.21 | 17,662,631 |
| 2020-02-26 | $20.96 | $21.45 | $19.76 | $20.31 | $20.31 | 15,986,466 |
| 2020-02-25 | $21.72 | $22.09 | $20.70 | $20.96 | $20.96 | 14,638,508 |
| 2020-02-24 | $21.24 | $21.98 | $21.07 | $21.65 | $21.65 | 12,436,966 |
| 2020-02-21 | $23.34 | $23.44 | $22.30 | $22.48 | $22.48 | 12,293,852 |
| 2020-02-20 | $23.88 | $24.39 | $23.18 | $23.54 | $23.54 | 11,325,194 |
| 2020-02-19 | $22.81 | $23.86 | $22.64 | $23.60 | $23.60 | 13,829,860 |
| 2020-02-18 | $23.20 | $23.69 | $22.66 | $22.76 | $22.76 | 11,170,971 |
| 2020-02-14 | $23.00 | $23.79 | $22.98 | $23.22 | $23.22 | 16,919,764 |
| 2020-02-13 | $23.73 | $24.17 | $23.50 | $23.54 | $23.54 | 17,201,212 |
| 2020-02-12 | $24.33 | $24.37 | $23.70 | $23.94 | $23.94 | 15,302,348 |
| 2020-02-11 | $24.41 | $24.93 | $23.85 | $24.03 | $24.03 | 18,307,935 |
| 2020-02-10 | $24.64 | $25.18 | $24.01 | $24.29 | $24.29 | 31,908,430 |
| 2020-02-07 | $26.99 | $27.25 | $25.19 | $25.20 | $25.20 | 60,486,710 |
| 2020-02-06 | $22.19 | $23.30 | $21.91 | $23.01 | $23.01 | 28,825,533 |
| 2020-02-05 | $22.70 | $22.70 | $21.54 | $21.91 | $21.91 | 12,404,276 |
| 2020-02-04 | $22.51 | $22.90 | $22.44 | $22.46 | $22.46 | 11,204,649 |
| 2020-02-03 | $22.06 | $22.48 | $22.00 | $22.35 | $22.35 | 7,270,707 |
| 2020-01-31 | $22.37 | $22.39 | $21.56 | $22.03 | $22.03 | 9,295,630 |
| 2020-01-30 | $22.14 | $22.43 | $21.56 | $22.20 | $22.20 | 11,551,733 |
| 2020-01-29 | $22.37 | $22.87 | $22.28 | $22.62 | $22.62 | 7,428,319 |
| 2020-01-28 | $21.91 | $22.29 | $21.87 | $22.18 | $22.18 | 6,823,657 |
| 2020-01-27 | $21.26 | $21.86 | $20.77 | $21.83 | $21.83 | 14,569,258 |
| 2020-01-24 | $22.83 | $23.18 | $22.18 | $22.44 | $22.44 | 11,297,803 |
| 2020-01-23 | $22.57 | $23.05 | $22.12 | $22.61 | $22.61 | 12,869,547 |
| 2020-01-22 | $22.52 | $22.93 | $22.28 | $22.42 | $22.42 | 11,111,351 |
| 2020-01-21 | $23.02 | $23.06 | $21.93 | $22.30 | $22.30 | 16,675,621 |
| 2020-01-17 | $24.02 | $24.05 | $22.82 | $23.00 | $23.00 | 28,302,451 |
| 2020-01-16 | $22.24 | $23.00 | $22.06 | $22.95 | $22.95 | 18,969,052 |
| 2020-01-15 | $22.27 | $22.95 | $21.62 | $21.76 | $21.76 | 31,873,256 |
| 2020-01-14 | $20.13 | $22.17 | $20.05 | $21.51 | $21.51 | 35,312,992 |
| 2020-01-13 | $19.95 | $20.00 | $19.41 | $19.62 | $19.62 | 7,897,427 |
| 2020-01-10 | $19.65 | $20.15 | $19.52 | $19.78 | $19.78 | 7,780,938 |
| 2020-01-09 | $20.10 | $20.30 | $19.51 | $19.63 | $19.63 | 12,930,186 |
| 2020-01-08 | $19.25 | $19.98 | $19.11 | $19.72 | $19.72 | 7,363,588 |
| 2020-01-07 | $18.88 | $19.42 | $18.76 | $19.26 | $19.26 | 7,475,182 |
| 2020-01-06 | $18.27 | $19.35 | $18.22 | $18.91 | $18.91 | 7,978,930 |
| 2020-01-03 | $18.60 | $18.71 | $18.26 | $18.36 | $18.36 | 5,202,718 |
| 2020-01-02 | $18.80 | $19.10 | $18.57 | $18.80 | $18.80 | 6,334,388 |
| 2019-12-31 | $18.03 | $18.78 | $18.03 | $18.64 | $18.64 | 5,915,486 |
| 2019-12-30 | $18.50 | $18.68 | $18.04 | $18.11 | $18.11 | 5,474,652 |
| 2019-12-27 | $18.37 | $18.78 | $18.19 | $18.49 | $18.49 | 5,025,062 |
| 2019-12-26 | $18.50 | $18.67 | $18.23 | $18.30 | $18.30 | 3,843,221 |
| 2019-12-24 | $18.35 | $18.58 | $18.21 | $18.48 | $18.48 | 2,014,324 |
| 2019-12-23 | $19.05 | $19.13 | $18.32 | $18.39 | $18.39 | 9,230,493 |
| 2019-12-20 | $19.30 | $19.48 | $18.90 | $18.98 | $18.98 | 17,449,083 |
| 2019-12-19 | $18.53 | $19.40 | $18.42 | $19.09 | $19.09 | 11,642,605 |
| 2019-12-18 | $18.31 | $18.79 | $18.22 | $18.53 | $18.53 | 9,482,484 |
| 2019-12-17 | $18.35 | $18.72 | $17.97 | $18.21 | $18.21 | 10,984,190 |
| 2019-12-16 | $17.50 | $18.42 | $17.42 | $18.21 | $18.21 | 12,514,765 |
| 2019-12-13 | $17.75 | $17.98 | $17.39 | $17.45 | $17.45 | 7,967,539 |
| 2019-12-12 | $18.12 | $18.18 | $17.64 | $17.76 | $17.76 | 8,839,483 |
| 2019-12-11 | $17.89 | $18.26 | $17.88 | $18.20 | $18.20 | 5,748,639 |
| 2019-12-10 | $18.21 | $18.25 | $17.65 | $17.99 | $17.99 | 8,826,539 |
| 2019-12-09 | $18.76 | $19.04 | $18.21 | $18.21 | $18.21 | 8,038,620 |
| 2019-12-06 | $18.48 | $18.80 | $18.29 | $18.76 | $18.76 | 4,906,811 |
| 2019-12-05 | $18.37 | $18.60 | $18.15 | $18.44 | $18.44 | 5,894,303 |
| 2019-12-04 | $18.57 | $18.65 | $18.24 | $18.37 | $18.37 | 8,849,947 |
| 2019-12-03 | $18.47 | $18.79 | $18.41 | $18.43 | $18.43 | 8,118,045 |
| 2019-12-02 | $19.50 | $19.51 | $18.62 | $18.80 | $18.80 | 6,777,369 |
| 2019-11-29 | $19.66 | $19.74 | $19.38 | $19.48 | $19.48 | 2,966,194 |
| 2019-11-27 | $19.66 | $19.91 | $19.40 | $19.81 | $19.81 | 5,688,200 |
| 2019-11-26 | $19.00 | $19.75 | $18.87 | $19.52 | $19.52 | 18,178,954 |
| 2019-11-25 | $18.65 | $19.29 | $18.64 | $18.95 | $18.95 | 8,870,213 |
| 2019-11-22 | $19.09 | $19.16 | $18.38 | $18.65 | $18.65 | 14,801,862 |
| 2019-11-21 | $19.30 | $19.51 | $19.07 | $19.07 | $19.07 | 5,864,844 |
| 2019-11-20 | $19.68 | $19.83 | $19.32 | $19.40 | $19.40 | 6,084,816 |
| 2019-11-19 | $19.50 | $20.05 | $19.36 | $19.68 | $19.68 | 6,868,717 |
| 2019-11-18 | $19.50 | $19.66 | $19.32 | $19.50 | $19.50 | 7,985,330 |
| 2019-11-15 | $19.72 | $20.06 | $19.53 | $19.54 | $19.54 | 8,482,077 |
| 2019-11-14 | $20.16 | $20.16 | $19.58 | $19.60 | $19.60 | 6,304,115 |
| 2019-11-13 | $20.38 | $20.40 | $20.04 | $20.20 | $20.20 | 7,080,658 |
| 2019-11-12 | $20.41 | $20.90 | $20.16 | $20.52 | $20.52 | 7,494,867 |
| 2019-11-11 | $20.09 | $20.52 | $19.90 | $20.40 | $20.40 | 9,981,166 |
| 2019-11-08 | $19.95 | $20.20 | $19.86 | $20.06 | $20.06 | 8,670,887 |
| 2019-11-07 | $20.10 | $20.20 | $19.60 | $19.99 | $19.99 | 11,208,673 |
| 2019-11-06 | $20.35 | $20.65 | $19.98 | $20.04 | $20.04 | 11,770,591 |
| 2019-11-05 | $20.50 | $20.78 | $20.30 | $20.47 | $20.47 | 13,268,596 |
| 2019-11-04 | $20.66 | $21.10 | $20.23 | $20.58 | $20.58 | 21,905,293 |
| 2019-11-01 | $19.63 | $21.28 | $18.71 | $20.86 | $20.86 | 77,151,879 |
| 2019-10-31 | $26.17 | $26.38 | $24.76 | $25.14 | $25.14 | 23,222,299 |
| 2019-10-30 | $25.73 | $25.99 | $25.03 | $25.92 | $25.92 | 6,995,327 |
| 2019-10-29 | $26.10 | $26.69 | $25.06 | $25.57 | $25.57 | 10,689,981 |
| 2019-10-28 | $26.14 | $26.30 | $25.73 | $26.25 | $26.25 | 7,055,410 |
| 2019-10-25 | $25.75 | $26.48 | $25.65 | $25.86 | $25.86 | 6,501,546 |
| 2019-10-24 | $25.82 | $26.03 | $25.24 | $25.77 | $25.77 | 5,164,036 |
| 2019-10-23 | $25.76 | $26.30 | $25.44 | $25.70 | $25.70 | 7,106,298 |
| 2019-10-22 | $26.40 | $27.00 | $25.78 | $25.88 | $25.88 | 8,633,077 |
| 2019-10-21 | $25.83 | $26.95 | $25.61 | $26.76 | $26.76 | 15,284,071 |
| 2019-10-18 | $26.04 | $26.20 | $24.89 | $25.31 | $25.31 | 9,736,875 |
| 2019-10-17 | $25.55 | $26.52 | $25.48 | $25.99 | $25.99 | 12,197,175 |
| 2019-10-16 | $25.00 | $25.95 | $24.81 | $25.74 | $25.74 | 15,215,728 |
| 2019-10-15 | $25.41 | $25.60 | $24.27 | $25.57 | $25.57 | 43,314,594 |
| 2019-10-14 | $26.32 | $26.85 | $25.83 | $25.92 | $25.92 | 6,297,539 |
| 2019-10-11 | $26.00 | $27.51 | $25.98 | $26.89 | $26.89 | 6,925,236 |
| 2019-10-10 | $25.59 | $26.30 | $25.36 | $25.79 | $25.79 | 3,097,723 |
| 2019-10-09 | $25.98 | $25.98 | $25.48 | $25.65 | $25.65 | 2,439,368 |
| 2019-10-08 | $26.04 | $26.04 | $25.30 | $25.63 | $25.63 | 3,279,138 |
| 2019-10-07 | $27.29 | $27.46 | $26.33 | $26.51 | $26.51 | 3,521,101 |
| 2019-10-04 | $27.68 | $28.04 | $26.88 | $27.31 | $27.31 | 4,245,225 |
| 2019-10-03 | $26.43 | $27.69 | $25.77 | $27.37 | $27.37 | 4,343,814 |
| 2019-10-02 | $25.95 | $26.88 | $25.53 | $26.51 | $26.51 | 3,825,305 |
| 2019-10-01 | $26.56 | $26.99 | $26.25 | $26.43 | $26.43 | 3,219,285 |
| 2019-09-30 | $26.37 | $26.66 | $25.14 | $26.45 | $26.45 | 8,068,293 |
| 2019-09-27 | $27.35 | $27.45 | $25.87 | $26.50 | $26.50 | 4,572,472 |
| 2019-09-26 | $27.19 | $27.73 | $27.15 | $27.38 | $27.38 | 2,681,605 |
| 2019-09-25 | $27.07 | $27.55 | $26.75 | $27.11 | $27.11 | 3,036,217 |
| 2019-09-24 | $28.76 | $28.79 | $26.74 | $27.11 | $27.11 | 6,683,222 |
| 2019-09-23 | $29.97 | $30.09 | $28.34 | $28.55 | $28.55 | 5,442,582 |
| 2019-09-20 | $30.23 | $30.73 | $29.60 | $30.22 | $30.22 | 6,900,207 |
| 2019-09-19 | $29.50 | $30.55 | $29.02 | $30.14 | $30.14 | 5,240,278 |
| 2019-09-18 | $30.00 | $30.00 | $28.71 | $29.50 | $29.50 | 4,868,615 |
| 2019-09-17 | $29.00 | $30.27 | $28.68 | $30.11 | $30.11 | 6,236,191 |
| 2019-09-16 | $28.65 | $29.83 | $28.62 | $29.26 | $29.26 | 2,042,666 |
| 2019-09-13 | $29.66 | $30.05 | $28.80 | $29.04 | $29.04 | 2,942,227 |
| 2019-09-12 | $30.20 | $30.37 | $29.12 | $29.77 | $29.77 | 4,318,211 |
| 2019-09-11 | $29.00 | $29.76 | $28.53 | $29.60 | $29.60 | 4,291,606 |
| 2019-09-10 | $27.58 | $29.13 | $27.35 | $28.80 | $28.80 | 6,356,915 |
| 2019-09-09 | $30.46 | $30.50 | $27.59 | $28.20 | $28.20 | 10,034,486 |
| 2019-09-06 | $31.34 | $31.48 | $30.00 | $30.36 | $30.36 | 4,554,734 |
| 2019-09-05 | $32.95 | $33.18 | $30.80 | $31.26 | $31.26 | 6,063,230 |
| 2019-09-04 | $34.27 | $34.40 | $32.33 | $32.62 | $32.62 | 3,552,730 |
| 2019-09-03 | $33.93 | $34.67 | $33.23 | $33.81 | $33.81 | 2,283,436 |
| 2019-08-30 | $34.76 | $35.00 | $33.64 | $34.42 | $34.42 | 1,534,129 |
| 2019-08-29 | $34.36 | $35.15 | $34.15 | $34.76 | $34.76 | 2,352,840 |
| 2019-08-28 | $33.30 | $34.18 | $33.01 | $33.92 | $33.92 | 2,232,743 |
| 2019-08-27 | $35.54 | $36.14 | $33.28 | $33.86 | $33.86 | 4,534,942 |
| 2019-08-26 | $34.88 | $35.38 | $34.46 | $35.38 | $35.38 | 2,533,991 |
| 2019-08-23 | $34.93 | $36.25 | $34.00 | $34.50 | $34.50 | 5,008,418 |
| 2019-08-22 | $36.68 | $36.83 | $35.02 | $35.43 | $35.43 | 6,018,480 |
| 2019-08-21 | $35.13 | $36.75 | $35.13 | $36.56 | $36.56 | 8,904,772 |
| 2019-08-20 | $33.26 | $35.05 | $32.85 | $34.36 | $34.36 | 4,898,851 |
| 2019-08-19 | $32.88 | $34.18 | $32.58 | $33.33 | $33.33 | 3,403,858 |
| 2019-08-16 | $32.63 | $32.77 | $32.00 | $32.22 | $32.22 | 2,534,009 |
| 2019-08-15 | $33.07 | $33.20 | $31.53 | $32.01 | $32.01 | 4,178,874 |
| 2019-08-14 | $33.39 | $33.88 | $32.14 | $32.23 | $32.23 | 3,896,854 |
| 2019-08-13 | $33.46 | $34.84 | $33.40 | $34.42 | $34.42 | 3,782,823 |
| 2019-08-12 | $33.47 | $36.10 | $32.93 | $33.63 | $33.63 | 8,604,200 |
| 2019-08-09 | $33.30 | $34.10 | $32.81 | $33.43 | $33.43 | 2,641,658 |
| 2019-08-08 | $32.10 | $33.62 | $31.67 | $33.39 | $33.39 | 3,784,663 |
| 2019-08-07 | $32.25 | $32.68 | $31.52 | $32.10 | $32.10 | 3,776,415 |
| 2019-08-06 | $34.12 | $34.43 | $32.01 | $32.68 | $32.68 | 6,060,589 |
| 2019-08-05 | $32.90 | $33.75 | $32.15 | $33.72 | $33.72 | 9,992,246 |
| 2019-08-02 | $32.53 | $35.21 | $32.28 | $33.57 | $33.57 | 39,770,784 |
| 2019-08-01 | $28.99 | $29.14 | $27.91 | $28.30 | $28.30 | 8,030,328 |
| 2019-07-31 | $28.59 | $29.59 | $28.43 | $28.99 | $28.99 | 4,222,146 |
| 2019-07-30 | $27.61 | $29.00 | $27.32 | $28.62 | $28.62 | 3,728,855 |
| 2019-07-29 | $27.80 | $28.32 | $27.18 | $27.86 | $27.86 | 3,178,813 |
| 2019-07-26 | $27.98 | $28.40 | $27.30 | $27.64 | $27.64 | 2,727,918 |
| 2019-07-25 | $27.92 | $27.97 | $27.23 | $27.59 | $27.59 | 2,253,093 |
| 2019-07-24 | $26.93 | $28.00 | $26.85 | $27.82 | $27.82 | 4,305,269 |
| 2019-07-23 | $26.52 | $26.85 | $26.11 | $26.78 | $26.78 | 2,391,702 |
| 2019-07-22 | $25.63 | $26.47 | $25.45 | $26.22 | $26.22 | 2,757,707 |
| 2019-07-19 | $25.85 | $26.18 | $25.51 | $25.56 | $25.56 | 1,563,655 |
| 2019-07-18 | $25.72 | $25.85 | $25.32 | $25.78 | $25.78 | 1,292,824 |
| 2019-07-17 | $26.60 | $26.71 | $25.87 | $25.91 | $25.91 | 1,815,133 |
| 2019-07-16 | $26.66 | $26.99 | $26.30 | $26.51 | $26.51 | 1,370,592 |
| 2019-07-15 | $26.58 | $26.89 | $26.39 | $26.67 | $26.67 | 1,633,315 |
| 2019-07-12 | $26.23 | $26.75 | $26.13 | $26.41 | $26.41 | 1,576,431 |
| 2019-07-11 | $26.71 | $26.72 | $25.87 | $26.10 | $26.10 | 2,843,918 |
| 2019-07-10 | $26.96 | $27.37 | $26.30 | $26.58 | $26.58 | 2,727,438 |
| 2019-07-09 | $26.77 | $27.07 | $26.51 | $26.72 | $26.72 | 1,792,985 |
| 2019-07-08 | $27.20 | $27.85 | $26.66 | $26.77 | $26.77 | 2,410,712 |
| 2019-07-05 | $27.47 | $27.50 | $26.82 | $27.25 | $27.25 | 1,870,466 |
| 2019-07-03 | $26.94 | $27.69 | $26.94 | $27.47 | $27.47 | 2,329,595 |
| 2019-07-02 | $26.80 | $27.16 | $26.41 | $26.91 | $26.91 | 2,753,225 |
| 2019-07-01 | $27.60 | $28.05 | $26.44 | $26.68 | $26.68 | 3,755,550 |
| 2019-06-28 | $27.37 | $27.65 | $26.60 | $27.22 | $27.22 | 2,714,483 |
| 2019-06-27 | $26.33 | $27.37 | $26.30 | $27.23 | $27.23 | 2,281,793 |
| 2019-06-26 | $26.37 | $26.69 | $25.86 | $26.23 | $26.23 | 1,959,980 |
| 2019-06-25 | $26.55 | $27.09 | $25.82 | $26.14 | $26.14 | 2,661,477 |
| 2019-06-24 | $27.98 | $28.11 | $26.57 | $26.69 | $26.69 | 3,242,884 |
| 2019-06-21 | $27.32 | $27.98 | $27.22 | $27.98 | $27.98 | 5,794,571 |
| 2019-06-20 | $28.84 | $29.08 | $27.44 | $27.54 | $27.54 | 3,975,897 |
| 2019-06-19 | $29.00 | $29.10 | $27.56 | $28.09 | $28.09 | 3,978,779 |
| 2019-06-18 | $29.46 | $29.81 | $28.22 | $28.80 | $28.80 | 8,769,861 |
| 2019-06-17 | $27.66 | $28.73 | $27.33 | $27.85 | $27.85 | 4,439,515 |
| 2019-06-14 | $26.90 | $27.96 | $26.50 | $27.41 | $27.41 | 2,630,341 |
| 2019-06-13 | $27.29 | $27.36 | $26.67 | $26.95 | $26.95 | 1,629,478 |
| 2019-06-12 | $26.23 | $27.50 | $26.21 | $27.05 | $27.05 | 3,160,458 |
| 2019-06-11 | $28.18 | $28.19 | $26.17 | $26.48 | $26.48 | 4,268,960 |
| 2019-06-10 | $27.84 | $28.95 | $27.07 | $27.94 | $27.94 | 5,750,928 |
| 2019-06-07 | $26.00 | $27.74 | $25.97 | $27.61 | $27.61 | 6,580,200 |
| 2019-06-06 | $24.94 | $25.97 | $24.91 | $25.81 | $25.81 | 3,573,674 |
| 2019-06-05 | $24.52 | $25.07 | $23.91 | $24.94 | $24.94 | 2,703,200 |
| 2019-06-04 | $24.86 | $24.95 | $24.07 | $24.20 | $24.20 | 3,687,129 |
| 2019-06-03 | $24.98 | $25.14 | $24.23 | $24.40 | $24.40 | 3,691,346 |
| 2019-05-31 | $24.99 | $25.63 | $24.75 | $24.92 | $24.92 | 2,618,033 |
| 2019-05-30 | $25.54 | $25.89 | $25.13 | $25.51 | $25.51 | 1,982,248 |
| 2019-05-29 | $25.42 | $25.78 | $24.95 | $25.58 | $25.58 | 2,537,695 |
| 2019-05-28 | $25.65 | $26.38 | $25.41 | $25.80 | $25.80 | 4,550,898 |
| 2019-05-24 | $24.00 | $25.99 | $23.89 | $25.50 | $25.50 | 7,738,310 |
| 2019-05-23 | $24.15 | $24.33 | $23.60 | $23.80 | $23.80 | 4,718,209 |
| 2019-05-22 | $25.30 | $25.34 | $24.10 | $24.60 | $24.60 | 7,955,700 |
| 2019-05-21 | $26.30 | $26.55 | $25.30 | $25.41 | $25.41 | 6,481,745 |
| 2019-05-20 | $27.24 | $27.24 | $25.71 | $25.85 | $25.85 | 7,269,165 |
| 2019-05-17 | $25.87 | $28.12 | $25.70 | $26.70 | $26.70 | 26,271,832 |
| 2019-05-16 | $28.85 | $31.15 | $28.45 | $30.86 | $30.86 | 17,612,026 |
| 2019-05-15 | $28.95 | $29.10 | $28.13 | $28.63 | $28.63 | 4,492,807 |
| 2019-05-14 | $27.41 | $29.02 | $27.02 | $28.99 | $28.99 | 7,075,119 |
| 2019-05-13 | $27.80 | $28.00 | $26.39 | $26.63 | $26.63 | 9,111,335 |
| 2019-05-10 | $29.08 | $29.45 | $27.66 | $29.05 | $29.05 | 5,708,972 |
| 2019-05-09 | $29.09 | $29.26 | $28.42 | $28.75 | $28.75 | 4,507,184 |
| 2019-05-08 | $28.46 | $30.20 | $28.37 | $29.51 | $29.51 | 7,115,865 |
| 2019-05-07 | $29.67 | $29.75 | $28.16 | $28.69 | $28.69 | 6,310,894 |
| 2019-05-06 | $27.67 | $30.00 | $26.90 | $29.50 | $29.50 | 9,930,570 |
| 2019-05-03 | $29.55 | $30.55 | $28.12 | $28.36 | $28.36 | 10,610,958 |
| 2019-05-02 | $31.62 | $31.68 | $28.86 | $29.74 | $29.74 | 14,052,372 |
| 2019-05-01 | $31.50 | $32.89 | $30.50 | $31.23 | $31.23 | 13,981,316 |
| 2019-04-30 | $35.20 | $35.29 | $30.53 | $30.98 | $30.98 | 35,885,689 |
| 2019-04-29 | $30.77 | $34.41 | $29.86 | $34.26 | $34.26 | 25,616,724 |
| 2019-04-26 | $29.84 | $30.68 | $28.37 | $29.85 | $29.85 | 16,825,583 |
| 2019-04-25 | $27.45 | $29.40 | $26.67 | $28.80 | $28.80 | 16,648,330 |
| 2019-04-24 | $26.50 | $27.03 | $25.93 | $26.80 | $26.80 | 9,477,250 |
| 2019-04-23 | $25.38 | $27.75 | $25.23 | $25.85 | $25.85 | 19,245,362 |
| 2019-04-22 | $24.62 | $25.68 | $23.57 | $24.99 | $24.99 | 19,746,770 |
| 2019-04-18 | $23.75 | $25.18 | $23.05 | $24.40 | $24.40 | 87,109,516 |
Pinterest Inc - Class A (PINS) News Headlines
.jpg)
Reddit files to list IPO on NYSE under the ticker RDDT
Reddit's debut will mark the first major tech initial public offering of the year and the first social media IPO since Pinterest went public in 2019.
cnbc.com Feb. 22, 2024
Recent Pinterest Inc - Class A (PINS) News
.jpg)
.jpg)
.jpg)
.jpg)
Similar Companies to Pinterest Inc - Class A (PINS) in the Internet Content & Information Industry
| Stock Name | Stock Ticker | Industry | Sector | Employees |
|---|---|---|---|---|
| Alphabet Inc - Class C | GOOG | Internet Content & Information | Communication Services | 118,409 |
| Alphabet Inc - Class A | GOOGL | Internet Content & Information | Communication Services | 118,166 |
| Baidu Inc | BIDU | Internet Content & Information | Communication Services | 50,000 |
| Tencent Music Entertainment Group | TME | Internet Content & Information | Communication Services | 47,000 |
| NetEase Inc | NTES | Internet Content & Information | Communication Services | 20,259 |
| Lizhi Inc | LIZI | Internet Content & Information | Communication Services | 18,000 |
| Groupon Inc | GRPN | Internet Content & Information | Communication Services | 16,900 |
| IAC InterActiveCorp. - New | IAC | Internet Content & Information | Communication Services | 12,300 |
| JOYY Inc | YY | Internet Content & Information | Communication Services | 11,541 |
| iQIYI Inc | IQ | Internet Content & Information | Communication Services | 11,000 |